date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,49.33,49.57,49.26,49.35,1474697.0776906628,18.8624,18.9541,18.8356,18.87,1474697.0777
2005-01-03 09:40:00,49.35,49.43,48.83,48.86,1191256.830601093,18.87,18.9006,18.6712,18.6827,1191256.8306
2005-01-03 09:50:00,48.84,48.93,48.7,48.88,1135661.6773580422,18.675,18.7094,18.6215,18.6903,1135661.6774
2005-01-03 10:00:00,48.87,48.93,48.61,48.69,1202660.9645996671,18.6865,18.7094,18.5871,18.6177,1202660.9646
2005-01-03 10:10:00,48.69,48.75,48.4,48.46,922309.3371347112,18.6177,18.6406,18.5068,18.5297,922309.3371
2005-01-03 10:20:00,48.46,48.52,48.33,48.42,1162508.9094796863,18.5297,18.5527,18.48,18.5144,1162508.9095
2005-01-03 10:30:00,48.42,48.42,47.88,47.9,1502494.6543121885,18.5144,18.5144,18.3079,18.3156,1502494.6543
2005-01-03 10:40:00,47.91,48.08,47.87,48.08,1076265.146115467,18.3194,18.3844,18.3041,18.3844,1076265.1461
2005-01-03 10:50:00,48.08,48.16,48.0,48.16,553813.2573057733,18.3844,18.415,18.3538,18.415,553813.2573
2005-01-03 11:00:00,48.15,48.18,47.96,48.04,462817.7714421478,18.4112,18.4226,18.3385,18.3691,462817.7714
2005-01-03 11:10:00,48.04,48.09,48.02,48.09,347113.32858161087,18.3691,18.3882,18.3615,18.3882,347113.3286
2005-01-03 11:20:00,48.09,48.18,48.07,48.18,363506.7712045616,18.3882,18.4226,18.3806,18.4226,363506.7712
2005-01-03 11:30:00,48.18,48.29,48.14,48.26,658588.7384176764,18.4226,18.4647,18.4074,18.4532,658588.7384
2005-01-03 11:40:00,48.25,48.4,48.24,48.34,446899.5010691376,18.4494,18.5068,18.4456,18.4838,446899.5011
2005-01-03 11:50:00,48.35,48.38,48.29,48.31,391779.5200760276,18.4877,18.4991,18.4647,18.4724,391779.5201
2005-01-03 12:00:00,48.31,48.34,48.23,48.26,406985.0320741269,18.4724,18.4838,18.4418,18.4532,406985.0321
2005-01-03 12:10:00,48.26,48.27,48.02,48.02,283915.4193395105,18.4532,18.4571,18.3615,18.3615,283915.4193
2005-01-03 12:20:00,48.02,48.18,48.02,48.14,340223.3309574721,18.3615,18.4226,18.3615,18.4074,340223.331
2005-01-03 12:30:00,48.15,48.19,48.13,48.18,368733.6659539083,18.4112,18.4265,18.4035,18.4226,368733.666
2005-01-03 12:40:00,48.16,48.32,48.16,48.29,335709.19458303635,18.415,18.4762,18.415,18.4647,335709.1946
2005-01-03 12:50:00,48.28,48.34,48.24,48.25,196246.13922546923,18.4609,18.4838,18.4456,18.4494,196246.1392
2005-01-03 13:00:00,48.25,48.25,48.14,48.18,160370.63435495368,18.4494,18.4494,18.4074,18.4226,160370.6344
2005-01-03 13:10:00,48.18,48.29,48.17,48.29,148253.74198146828,18.4226,18.4647,18.4188,18.4647,148253.742
2005-01-03 13:20:00,48.29,48.29,48.05,48.08,346162.9840817296,18.4647,18.4647,18.3729,18.3844,346162.9841
2005-01-03 13:30:00,48.07,48.19,48.06,48.18,212639.5818484201,18.3806,18.4265,18.3768,18.4226,212639.5818
2005-01-03 13:40:00,48.18,48.28,48.16,48.24,229270.6105963412,18.4226,18.4609,18.415,18.4456,229270.6106
2005-01-03 13:50:00,48.25,48.31,48.13,48.16,210738.89284865765,18.4494,18.4724,18.4035,18.415,210738.8928
2005-01-03 14:00:00,48.17,48.26,48.15,48.23,227607.50772154907,18.4188,18.4532,18.4112,18.4418,227607.5077
2005-01-03 14:10:00,48.22,48.29,48.18,48.22,216440.95984794488,18.4379,18.4647,18.4226,18.4379,216440.9598
2005-01-03 14:20:00,48.22,48.26,48.21,48.24,217391.30434782608,18.4379,18.4532,18.4341,18.4456,217391.3043
2005-01-03 14:30:00,48.24,48.3,48.19,48.22,325017.8189593728,18.4456,18.4685,18.4265,18.4379,325017.819
2005-01-03 14:40:00,48.22,48.27,48.19,48.24,204799.2397244001,18.4379,18.4571,18.4265,18.4456,204799.2397
2005-01-03 14:50:00,48.24,48.3,48.14,48.2,350677.12045616534,18.4456,18.4685,18.4074,18.4303,350677.1205
2005-01-03 15:00:00,48.2,48.29,48.13,48.18,325492.9912093134,18.4303,18.4647,18.4035,18.4226,325492.9912
2005-01-03 15:10:00,48.19,48.33,48.19,48.25,492753.6231884058,18.4265,18.48,18.4265,18.4494,492753.6232
2005-01-03 15:20:00,48.25,48.29,48.1,48.11,472321.21644095983,18.4494,18.4647,18.3921,18.3959,472321.2164
2005-01-03 15:30:00,48.11,48.14,48.04,48.04,773342.8367783321,18.3959,18.4074,18.3691,18.3691,773342.8368
2005-01-03 15:40:00,48.04,48.17,47.93,47.97,793300.0712758375,18.3691,18.4188,18.3271,18.3423,793300.0713
2005-01-03 15:50:00,47.97,48.06,47.91,48.0,1173675.4573532906,18.3423,18.3768,18.3194,18.3538,1173675.4574
2005-01-04 09:30:00,48.24,48.3,48.05,48.18,868852.4590163935,18.4456,18.4685,18.3729,18.4226,868852.459
2005-01-04 09:40:00,48.17,48.28,48.13,48.23,721311.475409836,18.4188,18.4609,18.4035,18.4418,721311.4754
2005-01-04 09:50:00,48.23,48.27,47.86,47.92,711570.4442860538,18.4418,18.4571,18.3003,18.3232,711570.4443
2005-01-04 10:00:00,47.91,48.17,47.79,48.13,915419.3395105726,18.3194,18.4188,18.2735,18.4035,915419.3395
2005-01-04 10:10:00,48.12,48.2,48.08,48.1,459016.39344262297,18.3997,18.4303,18.3844,18.3921,459016.3934
2005-01-04 10:20:00,48.1,48.12,47.84,47.9,567593.2525540509,18.3921,18.3997,18.2926,18.3156,567593.2526
2005-01-04 10:30:00,47.9,47.94,47.69,47.91,752910.4300308862,18.3156,18.3309,18.2353,18.3194,752910.43
2005-01-04 10:40:00,47.9,47.95,47.68,47.72,566167.735804229,18.3156,18.3347,18.2315,18.2468,566167.7358
2005-01-04 10:50:00,47.72,47.8,47.6,47.73,671418.3891660727,18.2468,18.2773,18.2009,18.2506,671418.3892
2005-01-04 11:00:00,47.73,47.74,47.6,47.7,392492.27845093847,18.2506,18.2544,18.2009,18.2391,392492.2785
2005-01-04 11:10:00,47.69,47.83,47.67,47.82,508671.893561416,18.2353,18.2888,18.2276,18.285,508671.8936
2005-01-04 11:20:00,47.81,47.81,47.72,47.78,375861.24970301735,18.2812,18.2812,18.2468,18.2697,375861.2497
2005-01-04 11:30:00,47.78,47.81,47.73,47.79,211689.23734853885,18.2697,18.2812,18.2506,18.2735,211689.2373
2005-01-04 11:40:00,47.78,47.81,47.73,47.75,132573.05773342837,18.2697,18.2812,18.2506,18.2582,132573.0577
2005-01-04 11:50:00,47.73,47.74,47.65,47.68,231408.8857210739,18.2506,18.2544,18.22,18.2315,231408.8857
2005-01-04 12:00:00,47.69,47.7,47.59,47.65,483012.5920646234,18.2353,18.2391,18.197,18.22,483012.5921
2005-01-04 12:10:00,47.65,47.7,47.46,47.56,995961.0358755048,18.22,18.2391,18.1473,18.1856,995961.0359
2005-01-04 12:20:00,47.55,47.55,47.25,47.39,1004276.5502494656,18.1818,18.1818,18.067,18.1206,1004276.5502
2005-01-04 12:30:00,47.38,47.45,47.31,47.38,428842.95557139465,18.1168,18.1435,18.09,18.1168,428842.9556
2005-01-04 12:40:00,47.38,47.47,47.29,47.44,518412.9246851984,18.1168,18.1512,18.0823,18.1397,518412.9247
2005-01-04 12:50:00,47.44,47.49,47.38,47.38,447849.8455690188,18.1397,18.1588,18.1168,18.1168,447849.8456
2005-01-04 13:00:00,47.39,47.47,47.38,47.44,175576.146353053,18.1206,18.1512,18.1168,18.1397,175576.1464
2005-01-04 13:10:00,47.44,47.47,47.4,47.42,162984.08172962698,18.1397,18.1512,18.1244,18.132,162984.0817
2005-01-04 13:20:00,47.41,47.43,47.35,47.39,355428.8429555714,18.1282,18.1359,18.1053,18.1206,355428.843
2005-01-04 13:30:00,47.39,47.41,47.34,47.35,160133.04822998337,18.1206,18.1282,18.1015,18.1053,160133.0482
2005-01-04 13:40:00,47.35,47.44,47.34,47.43,290330.2447137087,18.1053,18.1397,18.1015,18.1359,290330.2447
2005-01-04 13:50:00,47.42,47.44,47.22,47.24,364457.1157044429,18.132,18.1397,18.0556,18.0632,364457.1157
2005-01-04 14:00:00,47.25,47.25,46.6,46.72,2002375.861249703,18.067,18.067,17.8185,17.8644,2002375.8612
2005-01-04 14:10:00,46.71,46.83,46.65,46.78,1095509.6222380614,17.8606,17.9064,17.8376,17.8873,1095509.6222
2005-01-04 14:20:00,46.78,46.82,46.58,46.74,1023045.8541221193,17.8873,17.9026,17.8109,17.872,1023045.8541
2005-01-04 14:30:00,46.75,46.82,46.64,46.73,667617.0111665479,17.8759,17.9026,17.8338,17.8682,667617.0112
2005-01-04 14:40:00,46.72,46.79,46.51,46.6,857210.7388928487,17.8644,17.8912,17.7841,17.8185,857210.7389
2005-01-04 14:50:00,46.59,46.71,46.57,46.69,734141.1261582323,17.8147,17.8606,17.807,17.8529,734141.1262
2005-01-04 15:00:00,46.7,46.88,46.66,46.8,941791.399382276,17.8567,17.9256,17.8414,17.895,941791.3994
2005-01-04 15:10:00,46.8,46.88,46.73,46.75,781658.3511522927,17.895,17.9256,17.8682,17.8759,781658.3512
2005-01-04 15:20:00,46.75,46.82,46.67,46.81,648610.1211689238,17.8759,17.9026,17.8453,17.8988,648610.1212
2005-01-04 15:30:00,46.81,46.99,46.74,46.94,665003.5637918746,17.8988,17.9676,17.872,17.9485,665003.5638
2005-01-04 15:40:00,46.94,47.13,46.91,46.97,838441.4350201949,17.9485,18.0212,17.937,17.96,838441.435
2005-01-04 15:50:00,46.96,47.05,46.84,46.85,1328344.024708957,17.9562,17.9906,17.9103,17.9141,1328344.0247
2005-01-05 09:30:00,46.73,47.03,46.72,47.0,1227607.5077215491,17.8682,17.9829,17.8644,17.9714,1227607.5077
2005-01-05 09:40:00,46.99,47.42,46.96,47.42,1144689.9501069137,17.9676,18.132,17.9562,18.132,1144689.9501
2005-01-05 09:50:00,47.41,47.6,47.21,47.29,1040627.2273699216,18.1282,18.2009,18.0517,18.0823,1040627.2274
2005-01-05 10:00:00,47.29,47.41,46.99,47.23,1104775.481111903,18.0823,18.1282,17.9676,18.0594,1104775.4811
2005-01-05 10:10:00,47.23,47.27,47.1,47.22,473746.73319078167,18.0594,18.0747,18.0097,18.0556,473746.7332
2005-01-05 10:20:00,47.2,47.22,46.85,46.91,675219.7671655975,18.0479,18.0556,17.9141,17.937,675219.7672
2005-01-05 10:30:00,46.91,47.07,46.69,46.83,947255.880256593,17.937,17.9982,17.8529,17.9064,947255.8803
2005-01-05 10:40:00,46.83,46.98,46.76,46.86,728201.4730339749,17.9064,17.9638,17.8797,17.9179,728201.473
2005-01-05 10:50:00,46.86,46.96,46.75,46.87,470182.9413162272,17.9179,17.9562,17.8759,17.9217,470182.9413
2005-01-05 11:00:00,46.89,47.22,46.89,47.15,700641.4825374199,17.9294,18.0556,17.9294,18.0288,700641.4825
2005-01-05 11:10:00,47.15,47.18,47.06,47.11,263245.42646709434,18.0288,18.0403,17.9944,18.0135,263245.4265
2005-01-05 11:20:00,47.1,47.12,46.83,46.87,459729.1518175339,18.0097,18.0173,17.9064,17.9217,459729.1518
2005-01-05 11:30:00,46.87,47.04,46.86,46.96,357567.1180803041,17.9217,17.9867,17.9179,17.9562,357567.1181
2005-01-05 11:40:00,46.96,47.18,46.95,47.12,410311.2378237111,17.9562,18.0403,17.9523,18.0173,410311.2378
2005-01-05 11:50:00,47.13,47.14,47.0,47.03,241387.50296982657,18.0212,18.025,17.9714,17.9829,241387.503
2005-01-05 12:00:00,47.04,47.07,46.89,46.91,429318.1278213352,17.9867,17.9982,17.9294,17.937,429318.1278
2005-01-05 12:10:00,46.91,47.01,46.87,46.96,189831.3138512711,17.937,17.9753,17.9217,17.9562,189831.3139
2005-01-05 12:20:00,46.96,47.03,46.9,46.96,215728.201473034,17.9562,17.9829,17.9332,17.9562,215728.2015
2005-01-05 12:30:00,46.95,46.95,46.51,46.57,800427.6550249466,17.9523,17.9523,17.7841,17.807,800427.655
2005-01-05 12:40:00,46.58,46.71,46.48,46.69,736279.4012829651,17.8109,17.8606,17.7726,17.8529,736279.4013
2005-01-05 12:50:00,46.69,46.85,46.68,46.8,432406.7474459492,17.8529,17.9141,17.8491,17.895,432406.7474
2005-01-05 13:00:00,46.82,47.01,46.8,46.93,484200.5226894749,17.9026,17.9753,17.895,17.9447,484200.5227
2005-01-05 13:10:00,46.92,46.97,46.88,46.93,241862.6752197672,17.9409,17.96,17.9256,17.9447,241862.6752
2005-01-05 13:20:00,46.93,47.09,46.93,47.09,481587.07531480165,17.9447,18.0059,17.9447,18.0059,481587.0753
2005-01-05 13:30:00,47.09,47.18,47.07,47.08,547873.6041815159,18.0059,18.0403,17.9982,18.002,547873.6042
2005-01-05 13:40:00,47.09,47.16,47.04,47.1,250653.3618436684,18.0059,18.0326,17.9867,18.0097,250653.3618
2005-01-05 13:50:00,47.09,47.22,47.09,47.11,367783.3214540271,18.0059,18.0556,18.0059,18.0135,367783.3215
2005-01-05 14:00:00,47.11,47.2,47.09,47.2,257305.7733428368,18.0135,18.0479,18.0059,18.0479,257305.7733
2005-01-05 14:10:00,47.2,47.22,46.79,46.87,811831.789023521,18.0479,18.0556,17.8912,17.9217,811831.789
2005-01-05 14:20:00,46.87,46.91,46.77,46.88,531004.9893086244,17.9217,17.937,17.8835,17.9256,531004.9893
2005-01-05 14:30:00,46.88,46.96,46.83,46.94,427892.61107151344,17.9256,17.9562,17.9064,17.9485,427892.6111
2005-01-05 14:40:00,46.93,46.96,46.84,46.94,460679.4963174151,17.9447,17.9562,17.9103,17.9485,460679.4963
2005-01-05 14:50:00,46.96,47.01,46.83,46.86,342361.6060822048,17.9562,17.9753,17.9064,17.9179,342361.6061
2005-01-05 15:00:00,46.86,47.07,46.85,47.06,424328.8191969589,17.9179,17.9982,17.9141,17.9944,424328.8192
2005-01-05 15:10:00,47.06,47.2,47.06,47.14,555476.3601805655,17.9944,18.0479,17.9944,18.025,555476.3602
2005-01-05 15:20:00,47.13,47.14,46.91,46.93,567830.8386790211,18.0212,18.025,17.937,17.9447,567830.8387
2005-01-05 15:30:00,46.93,46.93,46.68,46.69,777856.9731527679,17.9447,17.9447,17.8491,17.8529,777856.9732
2005-01-05 15:40:00,46.69,46.85,46.61,46.71,814682.8225231647,17.8529,17.9141,17.8223,17.8606,814682.8225
2005-01-05 15:50:00,46.71,46.79,46.65,46.68,622713.2335471609,17.8606,17.8912,17.8376,17.8491,622713.2335
2005-01-06 09:30:00,47.0,47.12,46.74,46.75,867902.1145165123,17.9714,18.0173,17.872,17.8759,867902.1145
2005-01-06 09:40:00,46.73,46.92,46.66,46.77,827037.3010216204,17.8682,17.9409,17.8414,17.8835,827037.301
2005-01-06 09:50:00,46.78,46.78,46.37,46.61,1186980.2803516274,17.8873,17.8873,17.7306,17.8223,1186980.2804
2005-01-06 10:00:00,46.59,46.61,46.11,46.17,1741506.296032312,17.8147,17.8223,17.6311,17.6541,1741506.296
2005-01-06 10:10:00,46.17,46.3,45.88,45.88,1865288.667141839,17.6541,17.7038,17.5432,17.5432,1865288.6671
2005-01-06 10:20:00,45.87,45.97,45.62,45.79,2363981.943454502,17.5394,17.5776,17.4438,17.5088,2363981.9435
2005-01-06 10:30:00,45.71,45.83,45.46,45.55,1654787.3604181516,17.4782,17.5241,17.3826,17.417,1654787.3604
2005-01-06 10:40:00,45.55,45.88,44.99,45.15,3088619.6246139226,17.417,17.5432,17.2029,17.2641,3088619.6246
2005-01-06 10:50:00,45.15,45.25,44.91,45.2,2337609.8835827988,17.2641,17.3023,17.1723,17.2832,2337609.8836
2005-01-06 11:00:00,45.2,45.2,44.83,45.12,2521501.5443098126,17.2832,17.2832,17.1417,17.2526,2521501.5443
2005-01-06 11:10:00,45.12,45.36,45.05,45.3,2227132.3354716087,17.2526,17.3444,17.2258,17.3214,2227132.3355
2005-01-06 11:20:00,45.31,45.38,45.15,45.3,1345212.6395818484,17.3252,17.352,17.2641,17.3214,1345212.6396
2005-01-06 11:30:00,45.3,45.56,45.29,45.4,1620099.7861724875,17.3214,17.4208,17.3176,17.3597,1620099.7862
2005-01-06 11:40:00,45.4,45.4,45.15,45.23,1105013.067236873,17.3597,17.3597,17.2641,17.2947,1105013.0672
2005-01-06 11:50:00,45.22,45.34,44.76,44.87,1607032.549299121,17.2908,17.3367,17.1149,17.157,1607032.5493
2005-01-06 12:00:00,44.86,45.01,44.63,44.63,1248515.0867189358,17.1532,17.2105,17.0652,17.0652,1248515.0867
2005-01-06 12:10:00,44.63,44.8,44.47,44.72,1785459.7291518175,17.0652,17.1302,17.004,17.0996,1785459.7292
2005-01-06 12:20:00,44.72,44.84,44.61,44.69,830601.0928961749,17.0996,17.1455,17.0576,17.0882,830601.0929
2005-01-06 12:30:00,44.69,44.74,44.53,44.64,729151.817533856,17.0882,17.1073,17.027,17.0691,729151.8175
2005-01-06 12:40:00,44.65,44.91,44.63,44.89,868377.2867664528,17.0729,17.1723,17.0652,17.1646,868377.2868
2005-01-06 12:50:00,44.91,44.96,44.71,44.73,899976.241387503,17.1723,17.1914,17.0958,17.1035,899976.2414
2005-01-06 13:00:00,44.74,44.81,44.43,44.52,1073889.284865764,17.1073,17.1341,16.9888,17.0232,1073889.2849
2005-01-06 13:10:00,44.53,44.69,44.52,44.6,716797.3390354003,17.027,17.0882,17.0232,17.0538,716797.339
2005-01-06 13:20:00,44.6,44.87,44.57,44.63,1142314.0888572107,17.0538,17.157,17.0423,17.0652,1142314.0889
2005-01-06 13:30:00,44.63,44.78,44.57,44.64,732715.6094084106,17.0652,17.1226,17.0423,17.0691,732715.6094
2005-01-06 13:40:00,44.64,44.88,44.64,44.86,787835.5904015206,17.0691,17.1608,17.0691,17.1532,787835.5904
2005-01-06 13:50:00,44.86,45.08,44.86,44.99,1252316.4647184606,17.1532,17.2373,17.1532,17.2029,1252316.4647
2005-01-06 14:00:00,44.99,44.99,44.77,44.77,705393.2050368258,17.2029,17.2029,17.1188,17.1188,705393.205
2005-01-06 14:10:00,44.77,44.81,44.65,44.75,697790.4490377762,17.1188,17.1341,17.0729,17.1111,697790.449
2005-01-06 14:20:00,44.77,44.87,44.68,44.82,488477.0729389404,17.1188,17.157,17.0843,17.1379,488477.0729
2005-01-06 14:30:00,44.82,44.82,44.75,44.77,405559.515324305,17.1379,17.1379,17.1111,17.1188,405559.5153
2005-01-06 14:40:00,44.76,44.86,44.76,44.81,589451.1760513186,17.1149,17.1532,17.1149,17.1341,589451.1761
2005-01-06 14:50:00,44.8,44.88,44.65,44.71,884295.557139463,17.1302,17.1608,17.0729,17.0958,884295.5571
2005-01-06 15:00:00,44.71,44.8,44.67,44.78,622475.6474221905,17.0958,17.1302,17.0805,17.1226,622475.6474
2005-01-06 15:10:00,44.78,44.78,44.56,44.57,1209313.3760988358,17.1226,17.1226,17.0385,17.0423,1209313.3761
2005-01-06 15:20:00,44.58,44.65,44.43,44.6,1485863.6255642672,17.0461,17.0729,16.9888,17.0538,1485863.6256
2005-01-06 15:30:00,44.59,44.74,44.59,44.65,898550.7246376812,17.0499,17.1073,17.0499,17.0729,898550.7246
2005-01-06 15:40:00,44.64,44.75,44.51,44.54,1035400.332620575,17.0691,17.1111,17.0193,17.0308,1035400.3326
2005-01-06 15:50:00,44.54,44.75,44.52,44.74,2040627.2273699213,17.0308,17.1111,17.0232,17.1073,2040627.2274
2005-01-07 09:30:00,45.06,45.31,44.88,45.04,3191494.4167260635,17.2296,17.3252,17.1608,17.222,3191494.4167
2005-01-07 09:40:00,45.05,45.11,44.84,44.86,1208838.2038488952,17.2258,17.2488,17.1455,17.1532,1208838.2038
2005-01-07 09:50:00,44.88,45.2,44.86,45.19,1682347.3509147067,17.1608,17.2832,17.1532,17.2794,1682347.3509
2005-01-07 10:00:00,45.19,45.58,45.18,45.29,2409360.89332383,17.2794,17.4285,17.2755,17.3176,2409360.8933
2005-01-07 10:10:00,45.31,45.48,45.17,45.33,1432406.7474459491,17.3252,17.3902,17.2717,17.3329,1432406.7474
2005-01-07 10:20:00,45.32,45.37,44.96,45.07,1264670.9432169162,17.3291,17.3482,17.1914,17.2335,1264670.9432
2005-01-07 10:30:00,45.07,45.2,44.94,45.0,1032786.8852459016,17.2335,17.2832,17.1838,17.2067,1032786.8852
2005-01-07 10:40:00,44.99,45.02,44.75,44.96,1507959.135186505,17.2029,17.2144,17.1111,17.1914,1507959.1352
2005-01-07 10:50:00,44.96,45.13,44.92,44.96,636968.401045379,17.1914,17.2564,17.1761,17.1914,636968.401
2005-01-07 11:00:00,44.96,45.23,44.96,45.03,911617.9615110478,17.1914,17.2947,17.1914,17.2182,911617.9615
2005-01-07 11:10:00,45.02,45.09,44.88,44.9,723449.7505345688,17.2144,17.2411,17.1608,17.1685,723449.7505
2005-01-07 11:20:00,44.9,45.14,44.85,45.02,1313613.6849607984,17.1685,17.2602,17.1494,17.2144,1313613.685
2005-01-07 11:30:00,45.02,45.14,44.94,44.94,786410.0736516988,17.2144,17.2602,17.1838,17.1838,786410.0737
2005-01-07 11:40:00,44.95,45.14,44.89,45.05,606319.79092421,17.1876,17.2602,17.1646,17.2258,606319.7909
2005-01-07 11:50:00,45.04,45.1,44.95,45.09,469945.35519125685,17.222,17.2449,17.1876,17.2411,469945.3552
2005-01-07 12:00:00,45.09,45.11,45.0,45.04,344975.0534568781,17.2411,17.2488,17.2067,17.222,344975.0535
2005-01-07 12:10:00,45.04,45.13,45.01,45.06,534806.3673081492,17.222,17.2564,17.2105,17.2296,534806.3673
2005-01-07 12:20:00,45.07,45.54,45.04,45.53,1224281.3019719648,17.2335,17.4132,17.222,17.4094,1224281.302
2005-01-07 12:30:00,45.52,45.71,45.29,45.47,1319315.7519600857,17.4055,17.4782,17.3176,17.3864,1319315.752
2005-01-07 12:40:00,45.47,45.49,45.31,45.41,551912.5683060109,17.3864,17.3941,17.3252,17.3635,551912.5683
2005-01-07 12:50:00,45.42,45.47,45.33,45.47,280351.6274649561,17.3673,17.3864,17.3329,17.3864,280351.6275
2005-01-07 13:00:00,45.47,45.5,45.35,45.35,334521.26395818486,17.3864,17.3979,17.3405,17.3405,334521.264
2005-01-07 13:10:00,45.35,45.37,45.26,45.34,363031.59895462106,17.3405,17.3482,17.3061,17.3367,363031.599
2005-01-07 13:20:00,45.32,45.35,45.22,45.29,276787.83559040155,17.3291,17.3405,17.2908,17.3176,276787.8356
2005-01-07 13:30:00,45.28,45.44,45.24,45.31,317177.47683535283,17.3138,17.3749,17.2985,17.3252,317177.4768
2005-01-07 13:40:00,45.31,45.45,45.3,45.44,270135.42409123306,17.3252,17.3788,17.3214,17.3749,270135.4241
2005-01-07 13:50:00,45.44,45.45,45.34,45.43,249227.84509384647,17.3749,17.3788,17.3367,17.3711,249227.8451
2005-01-07 14:00:00,45.43,45.56,45.41,45.49,529104.300308862,17.3711,17.4208,17.3635,17.3941,529104.3003
2005-01-07 14:10:00,45.5,45.5,45.34,45.37,455452.6015680685,17.3979,17.3979,17.3367,17.3482,455452.6016
2005-01-07 14:20:00,45.37,45.4,45.31,45.38,272036.11309099547,17.3482,17.3597,17.3252,17.352,272036.1131
2005-01-07 14:30:00,45.39,45.43,45.14,45.24,559515.3243050606,17.3558,17.3711,17.2602,17.2985,559515.3243
2005-01-07 14:40:00,45.24,45.27,45.04,45.1,510097.41031123785,17.2985,17.3099,17.222,17.2449,510097.4103
2005-01-07 14:50:00,45.1,45.21,45.05,45.16,406509.8598241863,17.2449,17.287,17.2258,17.2679,406509.8598
2005-01-07 15:00:00,45.15,45.2,45.02,45.03,730339.7481587075,17.2641,17.2832,17.2144,17.2182,730339.7482
2005-01-07 15:10:00,45.04,45.11,44.95,45.04,829888.334521264,17.222,17.2488,17.1876,17.222,829888.3345
2005-01-07 15:20:00,45.05,45.12,45.01,45.04,400570.20669992873,17.2258,17.2526,17.2105,17.222,400570.2067
2005-01-07 15:30:00,45.04,45.17,45.04,45.1,450463.2929436921,17.222,17.2717,17.222,17.2449,450463.2929
2005-01-07 15:40:00,45.1,45.13,44.87,44.95,1004276.5502494656,17.2449,17.2564,17.157,17.1876,1004276.5502
2005-01-07 15:50:00,44.95,44.96,44.79,44.83,1061297.2202423378,17.1876,17.1914,17.1264,17.1417,1061297.2202
2005-01-10 09:30:00,45.16,45.17,44.66,44.75,1967450.7008790688,17.2679,17.2717,17.0767,17.1111,1967450.7009
2005-01-10 09:40:00,44.75,44.84,44.57,44.64,1234259.9192207176,17.1111,17.1455,17.0423,17.0691,1234259.9192
2005-01-10 09:50:00,44.64,45.21,44.64,45.07,1422903.3024471372,17.0691,17.287,17.0691,17.2335,1422903.3024
2005-01-10 10:00:00,45.07,45.13,44.95,44.96,976954.1458778807,17.2335,17.2564,17.1876,17.1914,976954.1459
2005-01-10 10:10:00,44.96,45.25,44.87,45.23,1187455.452601568,17.1914,17.3023,17.157,17.2947,1187455.4526
2005-01-10 10:20:00,45.21,45.45,45.15,45.38,1102399.6198622,17.287,17.3788,17.2641,17.352,1102399.6199
2005-01-10 10:30:00,45.39,45.52,45.31,45.52,892373.4853884534,17.3558,17.4055,17.3252,17.4055,892373.4854
2005-01-10 10:40:00,45.51,45.56,45.26,45.28,848420.0522689475,17.4017,17.4208,17.3061,17.3138,848420.0523
2005-01-10 10:50:00,45.28,45.4,45.22,45.33,791399.3822760751,17.3138,17.3597,17.2908,17.3329,791399.3823
2005-01-10 11:00:00,45.31,45.45,45.26,45.4,321691.6132097886,17.3252,17.3788,17.3061,17.3597,321691.6132
2005-01-10 11:10:00,45.4,45.42,45.28,45.29,349726.77595628414,17.3597,17.3673,17.3138,17.3176,349726.776
2005-01-10 11:20:00,45.28,45.29,45.03,45.13,763126.6334046092,17.3138,17.3176,17.2182,17.2564,763126.6334
2005-01-10 11:30:00,45.13,45.14,44.95,45.02,518650.5108101687,17.2564,17.2602,17.1876,17.2144,518650.5108
2005-01-10 11:40:00,45.02,45.1,44.97,45.07,271085.76859111426,17.2144,17.2449,17.1952,17.2335,271085.7686
2005-01-10 11:50:00,45.07,45.28,45.07,45.18,374910.90520313615,17.2335,17.3138,17.2335,17.2755,374910.9052
2005-01-10 12:00:00,45.19,45.36,45.18,45.34,514136.37443573296,17.2794,17.3444,17.2755,17.3367,514136.3744
2005-01-10 12:10:00,45.34,45.39,45.27,45.35,522927.0610596341,17.3367,17.3558,17.3099,17.3405,522927.0611
2005-01-10 12:20:00,45.35,45.44,45.34,45.43,344975.0534568781,17.3405,17.3749,17.3367,17.3711,344975.0535
2005-01-10 12:30:00,45.43,45.56,45.41,45.52,463768.115942029,17.3711,17.4208,17.3635,17.4055,463768.1159
2005-01-10 12:40:00,45.52,45.52,45.31,45.41,438821.5728201473,17.4055,17.4055,17.3252,17.3635,438821.5728
2005-01-10 12:50:00,45.4,45.53,45.39,45.5,293656.45046329295,17.3597,17.4094,17.3558,17.3979,293656.4505
2005-01-10 13:00:00,45.5,45.5,45.4,45.43,170349.25160370636,17.3979,17.3979,17.3597,17.3711,170349.2516
2005-01-10 13:10:00,45.43,45.67,45.39,45.6,432644.33357091947,17.3711,17.4629,17.3558,17.4361,432644.3336
2005-01-10 13:20:00,45.6,45.7,45.51,45.59,344737.4673319078,17.4361,17.4744,17.4017,17.4323,344737.4673
2005-01-10 13:30:00,45.59,45.69,45.59,45.63,283915.4193395105,17.4323,17.4705,17.4323,17.4476,283915.4193
2005-01-10 13:40:00,45.63,45.7,45.43,45.67,260631.979092421,17.4476,17.4744,17.3711,17.4629,260631.9791
2005-01-10 13:50:00,45.67,45.69,45.6,45.6,277025.42171537183,17.4629,17.4705,17.4361,17.4361,277025.4217
2005-01-10 14:00:00,45.6,45.61,45.49,45.55,397006.4148253742,17.4361,17.44,17.3941,17.417,397006.4148
2005-01-10 14:10:00,45.53,45.55,45.42,45.53,353765.7400807793,17.4094,17.417,17.3673,17.4094,353765.7401
2005-01-10 14:20:00,45.54,45.67,45.53,45.54,285103.3499643621,17.4132,17.4629,17.4094,17.4132,285103.35
2005-01-10 14:30:00,45.54,45.55,45.39,45.44,280589.2135899264,17.4132,17.417,17.3558,17.3749,280589.2136
2005-01-10 14:40:00,45.43,45.52,45.23,45.26,662152.530292231,17.3711,17.4055,17.2947,17.3061,662152.5303
2005-01-10 14:50:00,45.26,45.34,45.24,45.32,433357.0919458304,17.3061,17.3367,17.2985,17.3291,433357.0919
2005-01-10 15:00:00,45.32,45.4,45.22,45.31,449988.1206937515,17.3291,17.3597,17.2908,17.3252,449988.1207
2005-01-10 15:10:00,45.28,45.32,45.11,45.12,577571.8698028035,17.3138,17.3291,17.2488,17.2526,577571.8698
2005-01-10 15:20:00,45.12,45.15,44.9,44.98,933713.4711332858,17.2526,17.2641,17.1685,17.1991,933713.4711
2005-01-10 15:30:00,44.98,45.05,44.85,45.03,884295.557139463,17.1991,17.2258,17.1494,17.2182,884295.5571
2005-01-10 15:40:00,45.02,45.15,45.02,45.05,758137.3247802329,17.2144,17.2641,17.2144,17.2258,758137.3248
2005-01-10 15:50:00,45.05,45.23,45.04,45.11,1029460.6794963174,17.2258,17.2947,17.222,17.2488,1029460.6795
2005-01-11 09:30:00,44.93,45.22,44.7,45.22,1444286.0536944645,17.1799,17.2908,17.092,17.2908,1444286.0537
2005-01-11 09:40:00,45.22,45.23,44.86,45.06,932050.3682584936,17.2908,17.2947,17.1532,17.2296,932050.3683
2005-01-11 09:50:00,45.07,45.23,44.96,45.12,1074364.4571157044,17.2335,17.2947,17.1914,17.2526,1074364.4571
2005-01-11 10:00:00,45.11,45.16,44.94,45.01,942979.3300071276,17.2488,17.2679,17.1838,17.2105,942979.33
2005-01-11 10:10:00,45.01,45.04,44.79,44.88,637918.7455452601,17.2105,17.222,17.1264,17.1608,637918.7455
2005-01-11 10:20:00,44.9,44.99,44.81,44.82,500831.5514373961,17.1685,17.2029,17.1341,17.1379,500831.5514
2005-01-11 10:30:00,44.83,44.83,44.57,44.73,1066524.1149916844,17.1417,17.1417,17.0423,17.1035,1066524.115
2005-01-11 10:40:00,44.73,44.88,44.62,44.74,596578.7598004277,17.1035,17.1608,17.0614,17.1073,596578.7598
2005-01-11 10:50:00,44.75,44.88,44.72,44.86,518175.3385602281,17.1111,17.1608,17.0996,17.1532,518175.3386
2005-01-11 11:00:00,44.86,44.93,44.78,44.86,563554.2884295557,17.1532,17.1799,17.1226,17.1532,563554.2884
2005-01-11 11:10:00,44.85,44.85,44.68,44.68,413162.27132335474,17.1494,17.1494,17.0843,17.0843,413162.2713
2005-01-11 11:20:00,44.68,44.7,44.6,44.65,432644.33357091947,17.0843,17.092,17.0538,17.0729,432644.3336
2005-01-11 11:30:00,44.65,44.76,44.56,44.65,505345.6878118318,17.0729,17.1149,17.0385,17.0729,505345.6878
2005-01-11 11:40:00,44.66,44.72,44.6,44.62,232359.2302209551,17.0767,17.0996,17.0538,17.0614,232359.2302
2005-01-11 11:50:00,44.61,44.69,44.5,44.69,620812.5445473985,17.0576,17.0882,17.0155,17.0882,620812.5445
2005-01-11 12:00:00,44.7,44.7,44.51,44.53,400332.6205749585,17.092,17.092,17.0193,17.027,400332.6206
2005-01-11 12:10:00,44.53,44.57,44.38,44.38,736279.4012829651,17.027,17.0423,16.9696,16.9696,736279.4013
2005-01-11 12:20:00,44.38,44.38,44.24,44.28,833214.5402708482,16.9696,16.9696,16.9161,16.9314,833214.5403
2005-01-11 12:30:00,44.29,44.38,44.03,44.16,1205274.411974341,16.9352,16.9696,16.8358,16.8855,1205274.412
2005-01-11 12:40:00,44.16,44.18,44.0,44.08,957709.6697552864,16.8855,16.8932,16.8243,16.8549,957709.6698
2005-01-11 12:50:00,44.09,44.17,43.9,43.91,673081.4920408648,16.8587,16.8893,16.7861,16.7899,673081.492
2005-01-11 13:00:00,43.9,44.04,43.78,43.99,799002.1382751247,16.7861,16.8396,16.7402,16.8205,799002.1383
2005-01-11 13:10:00,43.99,44.06,43.96,44.06,534093.6089332383,16.8205,16.8473,16.809,16.8473,534093.6089
2005-01-11 13:20:00,44.06,44.26,44.04,44.19,840104.5378949869,16.8473,16.9238,16.8396,16.897,840104.5379
2005-01-11 13:30:00,44.2,44.33,44.18,44.18,409836.0655737705,16.9008,16.9505,16.8932,16.8932,409836.0656
2005-01-11 13:40:00,44.19,44.26,44.1,44.26,368971.2520788786,16.897,16.9238,16.8626,16.9238,368971.2521
2005-01-11 13:50:00,44.25,44.57,44.23,44.38,977904.490377762,16.9199,17.0423,16.9123,16.9696,977904.4904
2005-01-11 14:00:00,44.39,44.56,44.36,44.53,607745.3076740318,16.9735,17.0385,16.962,17.027,607745.3077
2005-01-11 14:10:00,44.53,44.55,44.36,44.4,562841.5300546448,17.027,17.0346,16.962,16.9773,562841.5301
2005-01-11 14:20:00,44.41,44.43,44.24,44.26,427417.4388215728,16.9811,16.9888,16.9161,16.9238,427417.4388
2005-01-11 14:30:00,44.26,44.3,44.19,44.25,525065.3361843668,16.9238,16.939,16.897,16.9199,525065.3362
2005-01-11 14:40:00,44.25,44.28,44.11,44.25,512473.2715609408,16.9199,16.9314,16.8664,16.9199,512473.2716
2005-01-11 14:50:00,44.25,44.31,44.05,44.14,564742.2190544072,16.9199,16.9429,16.8435,16.8779,564742.2191
2005-01-11 15:00:00,44.15,44.4,44.06,44.38,579710.1449275363,16.8817,16.9773,16.8473,16.9696,579710.1449
2005-01-11 15:10:00,44.37,44.47,44.34,44.43,522689.4749346639,16.9658,17.004,16.9543,16.9888,522689.4749
2005-01-11 15:20:00,44.43,44.45,44.19,44.31,469470.1829413162,16.9888,16.9964,16.897,16.9429,469470.1829
2005-01-11 15:30:00,44.3,44.34,44.13,44.28,580660.4894274174,16.939,16.9543,16.874,16.9314,580660.4894
2005-01-11 15:40:00,44.29,44.38,44.2,44.22,687336.6595390829,16.9352,16.9696,16.9008,16.9085,687336.6595
2005-01-11 15:50:00,44.22,44.22,44.05,44.1,1134236.1606082206,16.9085,16.9085,16.8435,16.8626,1134236.1606
2005-01-12 09:30:00,44.13,44.13,43.3,43.33,3204324.06747446,16.874,16.874,16.5567,16.5681,3204324.0675
2005-01-12 09:40:00,43.32,43.48,43.1,43.1,2212877.1679733903,16.5643,16.6255,16.4802,16.4802,2212877.168
2005-01-12 09:50:00,43.1,43.21,42.85,43.19,3047517.2249940606,16.4802,16.5223,16.3846,16.5146,3047517.225
2005-01-12 10:00:00,43.18,43.6,43.18,43.5,2575433.594678071,16.5108,16.6714,16.5108,16.6331,2575433.5947
2005-01-12 10:10:00,43.5,43.71,43.35,43.45,2078403.4212402,16.6331,16.7134,16.5758,16.614,2078403.4212
2005-01-12 10:20:00,43.46,43.46,43.21,43.21,1402470.8956996913,16.6179,16.6179,16.5223,16.5223,1402470.8957
2005-01-12 10:30:00,43.21,43.67,43.18,43.4,1285340.9360893324,16.5223,16.6982,16.5108,16.5949,1285340.9361
2005-01-12 10:40:00,43.4,43.5,43.29,43.45,1530767.4031836542,16.5949,16.6331,16.5529,16.614,1530767.4032
2005-01-12 10:50:00,43.44,43.45,43.25,43.36,554526.0156806842,16.6102,16.614,16.5376,16.5796,554526.0157
2005-01-12 11:00:00,43.36,43.54,43.25,43.5,611309.0995485864,16.5796,16.6484,16.5376,16.6331,611309.0995
2005-01-12 11:10:00,43.5,43.69,43.48,43.55,1080779.2824899026,16.6331,16.7058,16.6255,16.6523,1080779.2825
2005-01-12 11:20:00,43.56,43.77,43.45,43.72,945117.6051318604,16.6561,16.7364,16.614,16.7173,945117.6051
2005-01-12 11:30:00,43.74,43.89,43.69,43.88,982418.6267521976,16.7249,16.7823,16.7058,16.7785,982418.6268
2005-01-12 11:40:00,43.88,44.06,43.75,44.03,1488714.6590639106,16.7785,16.8473,16.7287,16.8358,1488714.6591
2005-01-12 11:50:00,44.03,44.13,43.88,43.98,923497.2677595628,16.8358,16.874,16.7785,16.8167,923497.2678
2005-01-12 12:00:00,43.98,44.09,43.91,43.97,500118.7930624852,16.8167,16.8587,16.7899,16.8129,500118.7931
2005-01-12 12:10:00,43.97,44.25,43.87,44.16,1026134.4737467332,16.8129,16.9199,16.7746,16.8855,1026134.4737
2005-01-12 12:20:00,44.17,44.41,44.15,44.35,1232596.8163459254,16.8893,16.9811,16.8817,16.9582,1232596.8163
2005-01-12 12:30:00,44.35,44.45,44.24,44.24,1080066.5241149918,16.9582,16.9964,16.9161,16.9161,1080066.5241
2005-01-12 12:40:00,44.23,44.24,43.98,43.98,778569.7315276788,16.9123,16.9161,16.8167,16.8167,778569.7315
2005-01-12 12:50:00,43.99,44.11,43.88,43.9,423378.4746970777,16.8205,16.8664,16.7785,16.7861,423378.4747
2005-01-12 13:00:00,43.91,44.04,43.91,43.99,269185.07959135185,16.7899,16.8396,16.7899,16.8205,269185.0796
2005-01-12 13:10:00,43.99,44.27,43.99,44.23,546685.6735566643,16.8205,16.9276,16.8205,16.9123,546685.6736
2005-01-12 13:20:00,44.23,44.26,44.05,44.05,472083.6303159896,16.9123,16.9238,16.8435,16.8435,472083.6303
2005-01-12 13:30:00,44.05,44.05,43.92,44.01,671893.5614160133,16.8435,16.8435,16.7937,16.8282,671893.5614
2005-01-12 13:40:00,44.01,44.06,43.76,43.77,586124.9703017344,16.8282,16.8473,16.7326,16.7364,586124.9703
2005-01-12 13:50:00,43.77,43.82,43.59,43.69,952007.6027559992,16.7364,16.7555,16.6676,16.7058,952007.6028
2005-01-12 14:00:00,43.68,43.85,43.6,43.85,591827.0373010216,16.702,16.767,16.6714,16.767,591827.0373
2005-01-12 14:10:00,43.86,43.96,43.66,43.93,839391.779520076,16.7708,16.809,16.6943,16.7976,839391.7795
2005-01-12 14:20:00,43.93,43.98,43.68,43.88,696602.5184129247,16.7976,16.8167,16.702,16.7785,696602.5184
2005-01-12 14:30:00,43.88,43.95,43.83,43.85,451413.6374435733,16.7785,16.8052,16.7593,16.767,451413.6374
2005-01-12 14:40:00,43.85,43.87,43.66,43.77,952482.7750059396,16.767,16.7746,16.6943,16.7364,952482.775
2005-01-12 14:50:00,43.77,44.01,43.74,43.95,677120.4561653599,16.7364,16.8282,16.7249,16.8052,677120.4562
2005-01-12 15:00:00,43.95,44.3,43.88,44.22,1282965.0748396297,16.8052,16.939,16.7785,16.9085,1282965.0748
2005-01-12 15:10:00,44.22,44.51,44.12,44.51,1636730.814920409,16.9085,17.0193,16.8702,17.0193,1636730.8149
2005-01-12 15:20:00,44.51,45.13,43.77,44.8,6448562.60394393,17.0193,17.2564,16.7364,17.1302,6448562.6039
2005-01-12 15:30:00,44.8,45.11,44.78,45.05,3374673.319078166,17.1302,17.2488,17.1226,17.2258,3374673.3191
2005-01-12 15:40:00,45.04,45.16,44.89,44.99,1961273.4616298408,17.222,17.2679,17.1646,17.2029,1961273.4616
2005-01-12 15:50:00,44.99,45.2,44.96,45.14,2219054.4072226183,17.2029,17.2832,17.1914,17.2602,2219054.4072
2005-01-13 09:30:00,45.26,45.31,44.47,44.48,3230696.127346163,17.3061,17.3252,17.004,17.0079,3230696.1273
2005-01-13 09:40:00,44.48,44.83,44.48,44.68,2176051.3186029936,17.0079,17.1417,17.0079,17.0843,2176051.3186
2005-01-13 09:50:00,44.67,45.03,44.4,44.97,1541696.364932288,17.0805,17.2182,16.9773,17.1952,1541696.3649
2005-01-13 10:00:00,44.96,45.07,44.78,44.81,1470420.5274411975,17.1914,17.2335,17.1226,17.1341,1470420.5274
2005-01-13 10:10:00,44.81,45.35,44.77,44.99,1961748.6338797808,17.1341,17.3405,17.1188,17.2029,1961748.6339
2005-01-13 10:20:00,44.98,45.14,44.85,44.99,1070800.66524115,17.1991,17.2602,17.1494,17.2029,1070800.6652
2005-01-13 10:30:00,44.99,45.02,44.76,44.9,931812.7821335234,17.2029,17.2144,17.1149,17.1685,931812.7821
2005-01-13 10:40:00,44.91,44.92,44.53,44.73,1049417.9139938229,17.1723,17.1761,17.027,17.1035,1049417.914
2005-01-13 10:50:00,44.74,44.76,44.46,44.55,827512.473271561,17.1073,17.1149,17.0002,17.0346,827512.4733
2005-01-13 11:00:00,44.56,44.73,44.46,44.67,833689.7125207888,17.0385,17.1035,17.0002,17.0805,833689.7125
2005-01-13 11:10:00,44.68,44.72,44.54,44.55,364457.1157044429,17.0843,17.0996,17.0308,17.0346,364457.1157
2005-01-13 11:20:00,44.54,44.63,44.51,44.6,445711.5704442861,17.0308,17.0652,17.0193,17.0538,445711.5704
2005-01-13 11:30:00,44.58,44.69,44.45,44.52,491803.2786885246,17.0461,17.0882,16.9964,17.0232,491803.2787
2005-01-13 11:40:00,44.52,44.52,44.19,44.32,1146828.2252316466,17.0232,17.0232,16.897,16.9467,1146828.2252
2005-01-13 11:50:00,44.32,44.45,44.24,44.33,428367.783321454,16.9467,16.9964,16.9161,16.9505,428367.7833
2005-01-13 12:00:00,44.34,44.43,44.32,44.38,224994.0603468757,16.9543,16.9888,16.9467,16.9696,224994.0603
2005-01-13 12:10:00,44.38,44.45,44.3,44.42,459253.97956759325,16.9696,16.9964,16.939,16.9849,459253.9796
2005-01-13 12:20:00,44.41,44.42,44.35,44.38,282252.3164647185,16.9811,16.9849,16.9582,16.9696,282252.3165
2005-01-13 12:30:00,44.37,44.5,44.36,44.45,284153.0054644809,16.9658,17.0155,16.962,16.9964,284153.0055
2005-01-13 12:40:00,44.44,44.51,44.4,44.4,184604.4191019245,16.9926,17.0193,16.9773,16.9773,184604.4191
2005-01-13 12:50:00,44.4,44.41,44.3,44.38,391779.5200760276,16.9773,16.9811,16.939,16.9696,391779.5201
2005-01-13 13:00:00,44.38,44.45,44.32,44.37,290330.2447137087,16.9696,16.9964,16.9467,16.9658,290330.2447
2005-01-13 13:10:00,44.36,44.36,44.25,44.27,265858.87384176766,16.962,16.962,16.9199,16.9276,265858.8738
2005-01-13 13:20:00,44.27,44.27,44.05,44.14,770016.6310287479,16.9276,16.9276,16.8435,16.8779,770016.631
2005-01-13 13:30:00,44.15,44.25,44.09,44.19,425516.7498218104,16.8817,16.9199,16.8587,16.897,425516.7498
2005-01-13 13:40:00,44.2,44.3,44.17,44.29,401995.72344975057,16.9008,16.939,16.8893,16.9352,401995.7234
2005-01-13 13:50:00,44.29,44.46,44.24,44.45,764789.7362794013,16.9352,17.0002,16.9161,16.9964,764789.7363
2005-01-13 14:00:00,44.47,44.58,44.38,44.4,943929.6745070087,17.004,17.0461,16.9696,16.9773,943929.6745
2005-01-13 14:10:00,44.39,44.51,44.38,44.44,488001.9006889998,16.9735,17.0193,16.9696,16.9926,488001.9007
2005-01-13 14:20:00,44.44,44.46,44.35,44.41,319553.3380850558,16.9926,17.0002,16.9582,16.9811,319553.3381
2005-01-13 14:30:00,44.41,44.44,44.25,44.32,589451.1760513186,16.9811,16.9926,16.9199,16.9467,589451.1761
2005-01-13 14:40:00,44.32,44.32,44.09,44.21,589688.7621762889,16.9467,16.9467,16.8587,16.9046,589688.7622
2005-01-13 14:50:00,44.19,44.22,43.98,44.02,641007.365169874,16.897,16.9085,16.8167,16.832,641007.3652
2005-01-13 15:00:00,44.01,44.07,43.87,43.98,974340.6985032074,16.8282,16.8511,16.7746,16.8167,974340.6985
2005-01-13 15:10:00,43.98,44.03,43.76,43.81,914706.5811356616,16.8167,16.8358,16.7326,16.7517,914706.5811
2005-01-13 15:20:00,43.81,43.82,43.19,43.51,1376098.8358279876,16.7517,16.7555,16.5146,16.637,1376098.8358
2005-01-13 15:30:00,43.51,43.6,43.35,43.47,2029935.851746258,16.637,16.6714,16.5758,16.6217,2029935.8517
2005-01-13 15:40:00,43.47,43.48,43.21,43.4,2017818.9593727728,16.6217,16.6255,16.5223,16.5949,2017818.9594
2005-01-13 15:50:00,43.4,43.57,43.33,43.42,2192682.347350915,16.5949,16.6599,16.5681,16.6026,2192682.3474
2005-01-14 09:30:00,43.77,43.9,43.45,43.85,2450700.8790686624,16.7364,16.7861,16.614,16.767,2450700.8791
2005-01-14 09:40:00,43.85,43.92,43.64,43.92,1929199.33475885,16.767,16.7937,16.6867,16.7937,1929199.3348
2005-01-14 09:50:00,43.91,44.06,43.81,43.86,1317415.0629603232,16.7899,16.8473,16.7517,16.7708,1317415.063
2005-01-14 10:00:00,43.86,43.98,43.71,43.75,985032.0741268712,16.7708,16.8167,16.7134,16.7287,985032.0741
2005-01-14 10:10:00,43.77,43.86,43.66,43.83,1142789.2611071514,16.7364,16.7708,16.6943,16.7593,1142789.2611
2005-01-14 10:20:00,43.83,44.14,43.78,44.13,952007.6027559992,16.7593,16.8779,16.7402,16.874,952007.6028
2005-01-14 10:30:00,44.14,44.47,44.08,44.28,1898313.1385127108,16.8779,17.004,16.8549,16.9314,1898313.1385
2005-01-14 10:40:00,44.3,44.38,44.23,44.24,686386.3150392018,16.939,16.9696,16.9123,16.9161,686386.315
2005-01-14 10:50:00,44.22,44.29,44.15,44.19,479923.97244000953,16.9085,16.9352,16.8817,16.897,479923.9724
2005-01-14 11:00:00,44.19,44.26,44.17,44.2,475885.0083155144,16.897,16.9238,16.8893,16.9008,475885.0083
2005-01-14 11:10:00,44.2,44.2,44.08,44.1,338797.81420765026,16.9008,16.9008,16.8549,16.8626,338797.8142
2005-01-14 11:20:00,44.11,44.23,44.04,44.14,406034.6875742457,16.8664,16.9123,16.8396,16.8779,406034.6876
2005-01-14 11:30:00,44.14,44.2,44.09,44.15,219291.9933475885,16.8779,16.9008,16.8587,16.8817,219291.9933
2005-01-14 11:40:00,44.15,44.16,43.91,43.93,488239.4868139701,16.8817,16.8855,16.7899,16.7976,488239.4868
2005-01-14 11:50:00,43.93,44.0,43.83,43.96,500118.7930624852,16.7976,16.8243,16.7593,16.809,500118.7931
2005-01-14 12:00:00,43.96,44.08,43.94,44.03,257068.18721786648,16.809,16.8549,16.8014,16.8358,257068.1872
2005-01-14 12:10:00,44.02,44.18,44.01,44.18,366595.3908291756,16.832,16.8932,16.8282,16.8932,366595.3908
2005-01-14 12:20:00,44.17,44.3,43.79,44.28,719173.2002851034,16.8893,16.939,16.744,16.9314,719173.2003
2005-01-14 12:30:00,44.28,44.35,44.18,44.22,842005.2268947493,16.9314,16.9582,16.8932,16.9085,842005.2269
2005-01-14 12:40:00,44.23,44.25,44.12,44.2,223806.12972202423,16.9123,16.9199,16.8702,16.9008,223806.1297
2005-01-14 12:50:00,44.2,44.22,44.11,44.11,215965.78759800427,16.9008,16.9085,16.8664,16.8664,215965.7876
2005-01-14 13:00:00,44.12,44.17,44.08,44.15,358279.87645521504,16.8702,16.8893,16.8549,16.8817,358279.8765
2005-01-14 13:10:00,44.14,44.14,43.98,44.04,236160.60822047992,16.8779,16.8779,16.8167,16.8396,236160.6082
2005-01-14 13:20:00,44.03,44.11,44.03,44.06,210263.72059871705,16.8358,16.8664,16.8358,16.8473,210263.7206
2005-01-14 13:30:00,44.07,44.1,44.03,44.04,139700.6414825374,16.8511,16.8626,16.8358,16.8396,139700.6415
2005-01-14 13:40:00,44.04,44.05,43.98,44.03,144452.36398194346,16.8396,16.8435,16.8167,16.8358,144452.364
2005-01-14 13:50:00,44.03,44.16,43.65,44.09,270848.182466144,16.8358,16.8855,16.6905,16.8587,270848.1825
2005-01-14 14:00:00,44.09,44.15,43.85,44.14,242337.84746970772,16.8587,16.8817,16.767,16.8779,242337.8475
2005-01-14 14:10:00,44.14,44.15,43.99,44.04,288429.5557139463,16.8779,16.8817,16.8205,16.8396,288429.5557
2005-01-14 14:20:00,44.03,44.15,44.03,44.1,324305.0605844619,16.8358,16.8817,16.8358,16.8626,324305.0606
2005-01-14 14:30:00,44.1,44.14,44.04,44.09,469470.1829413162,16.8626,16.8779,16.8396,16.8587,469470.1829
2005-01-14 14:40:00,44.07,44.19,44.06,44.18,728439.0591589451,16.8511,16.897,16.8473,16.8932,728439.0592
2005-01-14 14:50:00,44.18,44.32,44.18,44.3,657163.2216678546,16.8932,16.9467,16.8932,16.939,657163.2217
2005-01-14 15:00:00,44.3,44.3,44.12,44.19,464956.0465668805,16.939,16.939,16.8702,16.897,464956.0466
2005-01-14 15:10:00,44.2,44.28,44.13,44.2,373485.3884533143,16.9008,16.9314,16.874,16.9008,373485.3885
2005-01-14 15:20:00,44.21,44.23,44.14,44.18,312188.16821097647,16.9046,16.9123,16.8779,16.8932,312188.1682
2005-01-14 15:30:00,44.18,48.45,44.18,44.26,521739.1304347826,16.8932,18.5259,16.8932,16.9238,521739.1304
2005-01-14 15:40:00,44.26,44.43,44.26,44.43,962698.9783796626,16.9238,16.9888,16.9238,16.9888,962698.9784
2005-01-14 15:50:00,44.43,44.47,44.24,44.27,1379187.4554526017,16.9888,17.004,16.9161,16.9276,1379187.4555
2005-01-18 09:30:00,44.42,44.51,44.12,44.13,2005939.6531242577,16.9849,17.0193,16.8702,16.874,2005939.6531
2005-01-18 09:40:00,44.13,44.32,44.03,44.28,1357567.1180803042,16.874,16.9467,16.8358,16.9314,1357567.1181
2005-01-18 09:50:00,44.28,44.48,44.11,44.25,1123782.3711095273,16.9314,17.0079,16.8664,16.9199,1123782.3711
2005-01-18 10:00:00,44.25,44.43,44.25,44.37,822285.5785222143,16.9199,16.9888,16.9199,16.9658,822285.5785
2005-01-18 10:10:00,44.36,44.72,44.35,44.64,1178189.5937277265,16.962,17.0996,16.9582,17.0691,1178189.5937
2005-01-18 10:20:00,44.64,44.8,44.6,44.73,1087906.8662390118,17.0691,17.1302,17.0538,17.1035,1087906.8662
2005-01-18 10:30:00,44.74,44.96,44.74,44.74,1471133.2858161083,17.1073,17.1914,17.1073,17.1073,1471133.2858
2005-01-18 10:40:00,44.74,44.85,44.64,44.71,881919.69588976,17.1073,17.1494,17.0691,17.0958,881919.6959
2005-01-18 10:50:00,44.71,44.74,44.54,44.64,737229.7457828464,17.0958,17.1073,17.0308,17.0691,737229.7458
2005-01-18 11:00:00,44.64,44.65,44.45,44.54,507721.5490615348,17.0691,17.0729,16.9964,17.0308,507721.5491
2005-01-18 11:10:00,44.54,44.66,44.53,44.59,446186.7426942267,17.0308,17.0767,17.027,17.0499,446186.7427
2005-01-18 11:20:00,44.59,44.63,44.49,44.52,429793.3000712759,17.0499,17.0652,17.0117,17.0232,429793.3001
2005-01-18 11:30:00,44.51,44.59,44.46,44.54,550487.0515561891,17.0193,17.0499,17.0002,17.0308,550487.0516
2005-01-18 11:40:00,44.54,44.62,44.42,44.46,397481.5870753148,17.0308,17.0614,16.9849,17.0002,397481.5871
2005-01-18 11:50:00,44.48,44.52,44.33,44.48,621762.8890472796,17.0079,17.0232,16.9505,17.0079,621762.889
2005-01-18 12:00:00,44.46,44.65,44.46,44.62,315751.960085531,17.0002,17.0729,17.0002,17.0614,315751.9601
2005-01-18 12:10:00,44.62,44.69,44.58,44.63,332145.4027084818,17.0614,17.0882,17.0461,17.0652,332145.4027
2005-01-18 12:20:00,44.64,44.72,44.62,44.7,344737.4673319078,17.0691,17.0996,17.0614,17.092,344737.4673
2005-01-18 12:30:00,44.7,44.7,44.55,44.58,576146.3530529817,17.092,17.092,17.0346,17.0461,576146.3531
2005-01-18 12:40:00,44.59,44.63,44.57,44.61,182466.1439771917,17.0499,17.0652,17.0423,17.0576,182466.144
2005-01-18 12:50:00,44.6,44.62,44.56,44.61,155381.32573057734,17.0538,17.0614,17.0385,17.0576,155381.3257
2005-01-18 13:00:00,44.62,44.69,44.61,44.63,211214.06509859825,17.0614,17.0882,17.0576,17.0652,211214.0651
2005-01-18 13:10:00,44.63,44.64,44.53,44.58,238536.46947018296,17.0652,17.0691,17.027,17.0461,238536.4695
2005-01-18 13:20:00,44.57,44.6,44.51,44.55,273461.6298408173,17.0423,17.0538,17.0193,17.0346,273461.6298
2005-01-18 13:30:00,44.55,44.64,44.55,44.64,200047.51722499405,17.0346,17.0691,17.0346,17.0691,200047.5172
2005-01-18 13:40:00,44.64,44.71,44.6,44.64,427179.8526966025,17.0691,17.0958,17.0538,17.0691,427179.8527
2005-01-18 13:50:00,44.64,44.7,44.63,44.7,301971.9648372535,17.0691,17.092,17.0652,17.092,301971.9648
2005-01-18 14:00:00,44.68,44.72,44.62,44.66,187693.0387265384,17.0843,17.0996,17.0614,17.0767,187693.0387
2005-01-18 14:10:00,44.67,44.76,44.66,44.67,444048.467569494,17.0805,17.1149,17.0767,17.0805,444048.4676
2005-01-18 14:20:00,44.67,44.77,44.67,44.77,366832.9769541459,17.0805,17.1188,17.0805,17.1188,366832.977
2005-01-18 14:30:00,44.77,44.8,44.71,44.75,577809.4559277738,17.1188,17.1302,17.0958,17.1111,577809.4559
2005-01-18 14:40:00,44.75,44.77,44.63,44.68,664290.8054169636,17.1111,17.1188,17.0652,17.0843,664290.8054
2005-01-18 14:50:00,44.68,44.7,44.65,44.68,395580.8980755524,17.0843,17.092,17.0729,17.0843,395580.8981
2005-01-18 15:00:00,44.68,44.69,44.46,44.55,706343.5495367071,17.0843,17.0882,17.0002,17.0346,706343.5495
2005-01-18 15:10:00,44.56,44.59,44.51,44.54,372772.63007840345,17.0385,17.0499,17.0193,17.0308,372772.6301
2005-01-18 15:20:00,44.54,44.62,44.48,44.61,625089.0947968639,17.0308,17.0614,17.0079,17.0576,625089.0948
2005-01-18 15:30:00,44.61,44.71,44.57,44.6,580660.4894274174,17.0576,17.0958,17.0423,17.0538,580660.4894
2005-01-18 15:40:00,44.6,44.76,44.58,44.75,750772.1549061534,17.0538,17.1149,17.0461,17.1111,750772.1549
2005-01-18 15:50:00,44.76,44.83,44.62,44.77,1255167.498218104,17.1149,17.1417,17.0614,17.1188,1255167.4982
2005-01-19 09:30:00,45.34,45.42,44.68,44.75,2410311.2378237112,17.3367,17.3673,17.0843,17.1111,2410311.2378
2005-01-19 09:40:00,44.75,44.89,44.56,44.67,1387265.3837015918,17.1111,17.1646,17.0385,17.0805,1387265.3837
2005-01-19 09:50:00,44.67,44.92,44.61,44.91,1067712.045616536,17.0805,17.1761,17.0576,17.1723,1067712.0456
2005-01-19 10:00:00,44.91,44.96,44.79,44.86,824899.0258968876,17.1723,17.1914,17.1264,17.1532,824899.0259
2005-01-19 10:10:00,44.87,44.97,44.76,44.77,816821.0976478974,17.157,17.1952,17.1149,17.1188,816821.0976
2005-01-19 10:20:00,44.77,44.86,44.72,44.81,638393.9177952008,17.1188,17.1532,17.0996,17.1341,638393.9178
2005-01-19 10:30:00,44.81,44.81,44.64,44.7,636493.2287954383,17.1341,17.1341,17.0691,17.092,636493.2288
2005-01-19 10:40:00,44.7,44.78,44.66,44.66,542646.7094321692,17.092,17.1226,17.0767,17.0767,542646.7094
2005-01-19 10:50:00,44.67,44.76,44.54,44.75,715609.4084105488,17.0805,17.1149,17.0308,17.1111,715609.4084
2005-01-19 11:00:00,44.75,44.82,44.74,44.8,506771.2045616536,17.1111,17.1379,17.1073,17.1302,506771.2046
2005-01-19 11:10:00,44.8,44.82,44.66,44.67,427417.4388215728,17.1302,17.1379,17.0767,17.0805,427417.4388
2005-01-19 11:20:00,44.67,44.85,44.62,44.83,619862.2000475172,17.0805,17.1494,17.0614,17.1417,619862.2
2005-01-19 11:30:00,44.83,44.91,44.83,44.86,363506.7712045616,17.1417,17.1723,17.1417,17.1532,363506.7712
2005-01-19 11:40:00,44.84,44.88,44.72,44.74,416250.89094796864,17.1455,17.1608,17.0996,17.1073,416250.8909
2005-01-19 11:50:00,44.75,44.78,44.6,44.66,647897.3627940129,17.1111,17.1226,17.0538,17.0767,647897.3628
2005-01-19 12:00:00,44.66,44.7,44.37,44.43,1340698.5032074128,17.0767,17.092,16.9658,16.9888,1340698.5032
2005-01-19 12:10:00,44.43,44.47,44.3,44.36,900451.4136374436,16.9888,17.004,16.939,16.962,900451.4136
2005-01-19 12:20:00,44.36,44.43,44.15,44.27,1143264.433357092,16.962,16.9888,16.8817,16.9276,1143264.4334
2005-01-19 12:30:00,44.27,44.32,44.21,44.22,667141.8389166073,16.9276,16.9467,16.9046,16.9085,667141.8389
2005-01-19 12:40:00,44.22,44.31,44.15,44.31,790449.0377761939,16.9085,16.9429,16.8817,16.9429,790449.0378
2005-01-19 12:50:00,44.3,44.47,44.22,44.47,694701.8294131623,16.939,17.004,16.9085,17.004,694701.8294
2005-01-19 13:00:00,44.47,44.47,44.33,44.38,646709.4321691614,17.004,17.004,16.9505,16.9696,646709.4322
2005-01-19 13:10:00,44.39,44.43,44.34,44.43,844381.0881444524,16.9735,16.9888,16.9543,16.9888,844381.0881
2005-01-19 13:20:00,44.42,44.53,44.41,44.43,764789.7362794013,16.9849,17.027,16.9811,16.9888,764789.7363
2005-01-19 13:30:00,44.43,44.43,44.33,44.42,655262.5326680922,16.9888,16.9888,16.9505,16.9849,655262.5327
2005-01-19 13:40:00,44.42,44.47,44.38,44.46,519600.8553100499,16.9849,17.004,16.9696,17.0002,519600.8553
2005-01-19 13:50:00,44.46,44.46,44.21,44.25,628177.7144214778,17.0002,17.0002,16.9046,16.9199,628177.7144
2005-01-19 14:00:00,44.25,44.35,44.07,44.14,1301971.9648372536,16.9199,16.9582,16.8511,16.8779,1301971.9648
2005-01-19 14:10:00,44.14,44.27,44.13,44.22,759325.2554050843,16.8779,16.9276,16.874,16.9085,759325.2554
2005-01-19 14:20:00,44.22,44.28,44.13,44.27,676407.697790449,16.9085,16.9314,16.874,16.9276,676407.6978
2005-01-19 14:30:00,44.27,44.33,44.18,44.22,793775.2435257781,16.9276,16.9505,16.8932,16.9085,793775.2435
2005-01-19 14:40:00,44.21,44.21,44.09,44.18,670943.2169161321,16.9046,16.9046,16.8587,16.8932,670943.2169
2005-01-19 14:50:00,44.17,44.19,44.01,44.04,840342.1240199573,16.8893,16.897,16.8282,16.8396,840342.124
2005-01-19 15:00:00,44.05,44.15,44.02,44.02,928011.4041339986,16.8435,16.8817,16.832,16.832,928011.4041
2005-01-19 15:10:00,44.02,44.07,43.71,43.86,2102874.792112141,16.832,16.8511,16.7134,16.7708,2102874.7921
2005-01-19 15:20:00,43.84,44.03,43.48,43.48,2336184.366832977,16.7632,16.8358,16.6255,16.6255,2336184.3668
2005-01-19 15:30:00,43.48,43.59,43.31,43.53,2369446.4243288194,16.6255,16.6676,16.5605,16.6446,2369446.4243
2005-01-19 15:40:00,43.52,43.53,43.3,43.46,1933951.057258256,16.6408,16.6446,16.5567,16.6179,1933951.0573
2005-01-19 15:50:00,43.45,43.54,43.35,43.39,1926823.473509147,16.614,16.6484,16.5758,16.5911,1926823.4735
2005-01-20 09:30:00,36.48,36.58,36.02,36.47,20605131.86029936,13.9489,13.9871,13.773,13.9451,20605131.8603
2005-01-20 09:40:00,36.48,36.61,36.26,36.36,11493466.381563315,13.9489,13.9986,13.8648,13.903,11493466.3816
2005-01-20 09:50:00,36.36,36.36,35.7,35.78,12191256.830601092,13.903,13.903,13.6507,13.6812,12191256.8306
2005-01-20 10:00:00,35.7,36.45,34.26,34.91,21573295.31955333,13.6507,13.9374,13.1,13.3486,21573295.3196
2005-01-20 10:10:00,34.91,35.82,34.84,35.56,13885245.901639344,13.3486,13.6965,13.3218,13.5971,13885245.9016
2005-01-20 10:20:00,35.56,35.9,35.49,35.74,8464005.702066999,13.5971,13.7271,13.5704,13.6659,8464005.7021
2005-01-20 10:30:00,35.75,35.86,35.52,35.76,5944880.01900689,13.6698,13.7118,13.5818,13.6736,5944880.019
2005-01-20 10:40:00,35.76,35.81,35.62,35.7,4721311.4754098365,13.6736,13.6927,13.6201,13.6507,4721311.4754
2005-01-20 10:50:00,35.7,35.76,35.46,35.51,3730577.334283678,13.6507,13.6736,13.5589,13.578,3730577.3343
2005-01-20 11:00:00,35.48,35.71,35.35,35.61,3832501.7818959374,13.5665,13.6545,13.5168,13.6162,3832501.7819
2005-01-20 11:10:00,35.61,35.62,35.36,35.46,3615823.235923022,13.6162,13.6201,13.5206,13.5589,3615823.2359
2005-01-20 11:20:00,35.46,35.62,34.59,35.43,3544784.9845569017,13.5589,13.6201,13.2262,13.5474,3544784.9846
2005-01-20 11:30:00,35.42,35.67,35.23,35.46,4153718.2228557854,13.5436,13.6392,13.4709,13.5589,4153718.2229
2005-01-20 11:40:00,35.46,35.49,35.34,35.46,2259444.048467569,13.5589,13.5704,13.513,13.5589,2259444.0485
2005-01-20 11:50:00,35.46,35.73,35.4,35.47,2419814.682822523,13.5589,13.6621,13.5359,13.5627,2419814.6828
2005-01-20 12:00:00,35.46,35.47,35.26,35.36,2722024.233784747,13.5589,13.5627,13.4824,13.5206,2722024.2338
2005-01-20 12:10:00,35.35,35.41,35.33,35.38,1542409.123307199,13.5168,13.5398,13.5092,13.5283,1542409.1233
2005-01-20 12:20:00,35.38,35.43,35.36,35.4,1783559.0401520552,13.5283,13.5474,13.5206,13.5359,1783559.0402
2005-01-20 12:30:00,35.4,35.76,35.4,35.45,2056783.0838679024,13.5359,13.6736,13.5359,13.5551,2056783.0839
2005-01-20 12:40:00,35.45,35.47,35.29,35.41,3175576.146353053,13.5551,13.5627,13.4939,13.5398,3175576.1464
2005-01-20 12:50:00,35.4,35.76,35.36,35.62,2726063.197909242,13.5359,13.6736,13.5206,13.6201,2726063.1979
2005-01-20 13:00:00,35.62,35.76,35.55,35.6,1892848.657638394,13.6201,13.6736,13.5933,13.6124,1892848.6576
2005-01-20 13:10:00,35.6,35.6,35.39,35.45,2303872.653837016,13.6124,13.6124,13.5321,13.5551,2303872.6538
2005-01-20 13:20:00,35.46,35.64,35.44,35.59,2629603.2311713,13.5589,13.6277,13.5512,13.6086,2629603.2312
2005-01-20 13:30:00,35.59,35.71,35.47,35.7,1887146.5906391067,13.6086,13.6545,13.5627,13.6507,1887146.5906
2005-01-20 13:40:00,35.71,35.73,35.57,35.64,1428605.3694464243,13.6545,13.6621,13.6009,13.6277,1428605.3694
2005-01-20 13:50:00,35.64,35.69,35.52,35.62,1951770.0166310288,13.6277,13.6468,13.5818,13.6201,1951770.0166
2005-01-20 14:00:00,35.62,35.73,35.61,35.71,1787122.8320266097,13.6201,13.6621,13.6162,13.6545,1787122.832
2005-01-20 14:10:00,35.71,35.89,35.67,35.84,3998574.4832501775,13.6545,13.7233,13.6392,13.7042,3998574.4833
2005-01-20 14:20:00,35.84,35.84,35.69,35.75,2502019.482062248,13.7042,13.7042,13.6468,13.6698,2502019.4821
2005-01-20 14:30:00,35.75,35.84,35.7,35.7,2260631.979092421,13.6698,13.7042,13.6507,13.6507,2260631.9791
2005-01-20 14:40:00,35.7,35.76,35.67,35.74,2041815.1579947728,13.6507,13.6736,13.6392,13.6659,2041815.158
2005-01-20 14:50:00,35.74,35.8,35.71,35.73,1766452.8391541934,13.6659,13.6889,13.6545,13.6621,1766452.8392
2005-01-20 15:00:00,35.73,35.78,35.6,35.68,2527916.3696840107,13.6621,13.6812,13.6124,13.643,2527916.3697
2005-01-20 15:10:00,35.68,35.82,35.66,35.66,3098835.8279876458,13.643,13.6965,13.6354,13.6354,3098835.828
2005-01-20 15:20:00,35.66,35.72,35.48,35.49,2847707.2938940367,13.6354,13.6583,13.5665,13.5704,2847707.2939
2005-01-20 15:30:00,35.49,35.6,35.39,35.42,3132810.643858399,13.5704,13.6124,13.5321,13.5436,3132810.6439
2005-01-20 15:40:00,35.41,35.47,35.09,35.17,5140413.399857448,13.5398,13.5627,13.4174,13.448,5140413.3999
2005-01-20 15:50:00,35.17,35.21,34.93,35.01,5397956.759325256,13.448,13.4633,13.3562,13.3868,5397956.7593
2005-01-21 09:30:00,35.97,35.99,35.53,35.66,7664053.219291993,13.7539,13.7615,13.5857,13.6354,7664053.2193
2005-01-21 09:40:00,35.66,36.05,35.62,36.05,5106200.997861725,13.6354,13.7845,13.6201,13.7845,5106200.9979
2005-01-21 09:50:00,36.05,36.13,35.83,36.01,5076740.318365407,13.7845,13.8151,13.7004,13.7692,5076740.3184
2005-01-21 10:00:00,36.01,36.17,35.92,35.97,3802090.757899739,13.7692,13.8304,13.7348,13.7539,3802090.7579
2005-01-21 10:10:00,35.97,36.04,35.83,35.86,3152055.119980993,13.7539,13.7807,13.7004,13.7118,3152055.12
2005-01-21 10:20:00,35.86,35.93,35.78,35.93,2033024.471370872,13.7118,13.7386,13.6812,13.7386,2033024.4714
2005-01-21 10:30:00,35.93,36.02,35.86,35.99,1914944.167260632,13.7386,13.773,13.7118,13.7615,1914944.1673
2005-01-21 10:40:00,35.98,36.2,35.98,36.11,3276787.8355904017,13.7577,13.8418,13.7577,13.8074,3276787.8356
2005-01-21 10:50:00,36.11,36.24,36.08,36.19,2587312.900926586,13.8074,13.8571,13.796,13.838,2587312.9009
2005-01-21 11:00:00,36.18,36.31,36.13,36.24,2928961.74863388,13.8342,13.8839,13.8151,13.8571,2928961.7486
2005-01-21 11:10:00,36.24,36.43,36.21,36.41,2938702.779757662,13.8571,13.9298,13.8457,13.9221,2938702.7798
2005-01-21 11:20:00,36.41,36.6,36.41,36.55,3714659.063910668,13.9221,13.9948,13.9221,13.9757,3714659.0639
2005-01-21 11:30:00,36.55,36.71,36.49,36.66,3592302.2095509623,13.9757,14.0368,13.9527,14.0177,3592302.2096
2005-01-21 11:40:00,36.66,36.78,36.57,36.78,2908291.755761464,14.0177,14.0636,13.9833,14.0636,2908291.7558
2005-01-21 11:50:00,36.78,36.99,36.7,36.98,3367783.321454027,14.0636,14.1439,14.033,14.1401,3367783.3215
2005-01-21 12:00:00,36.99,37.08,36.82,36.98,4659776.669042528,14.1439,14.1783,14.0789,14.1401,4659776.669
2005-01-21 12:10:00,36.98,37.01,36.73,36.92,3150392.017106201,14.1401,14.1516,14.0445,14.1171,3150392.0171
2005-01-21 12:20:00,36.91,37.0,36.8,36.8,2179139.9382276074,14.1133,14.1477,14.0713,14.0713,2179139.9382
2005-01-21 12:30:00,36.8,36.83,36.67,36.8,2156806.842480399,14.0713,14.0827,14.0216,14.0713,2156806.8425
2005-01-21 12:40:00,36.79,37.06,36.49,36.64,3014255.1674982184,14.0674,14.1707,13.9527,14.0101,3014255.1675
2005-01-21 12:50:00,36.64,36.74,36.59,36.66,2090045.1413637444,14.0101,14.0483,13.991,14.0177,2090045.1414
2005-01-21 13:00:00,36.66,36.67,36.53,36.6,1377761.9387027798,14.0177,14.0216,13.968,13.9948,1377761.9387
2005-01-21 13:10:00,36.6,36.68,36.47,36.48,1190068.8999762414,13.9948,14.0254,13.9451,13.9489,1190068.9
2005-01-21 13:20:00,36.48,36.56,36.43,36.48,1314801.61558565,13.9489,13.9795,13.9298,13.9489,1314801.6156
2005-01-21 13:30:00,36.48,36.56,36.3,36.34,2005226.894749347,13.9489,13.9795,13.8801,13.8954,2005226.8947
2005-01-21 13:40:00,36.34,36.42,36.3,36.3,1476597.766690425,13.8954,13.926,13.8801,13.8801,1476597.7667
2005-01-21 13:50:00,36.3,36.36,36.21,36.28,2095747.208363032,13.8801,13.903,13.8457,13.8724,2095747.2084
2005-01-21 14:00:00,36.29,36.5,36.24,36.42,1541933.9510572583,13.8763,13.9566,13.8571,13.926,1541933.9511
2005-01-21 14:10:00,36.42,36.46,35.88,36.29,1166785.4597291518,13.926,13.9413,13.7195,13.8763,1166785.4597
2005-01-21 14:20:00,36.29,36.35,36.2,36.3,1692325.968163459,13.8763,13.8992,13.8418,13.8801,1692325.9682
2005-01-21 14:30:00,36.29,36.34,36.04,36.04,1974340.698503208,13.8763,13.8954,13.7807,13.7807,1974340.6985
2005-01-21 14:40:00,36.04,36.1,35.82,35.84,2387502.9698265623,13.7807,13.8036,13.6965,13.7042,2387502.9698
2005-01-21 14:50:00,35.85,35.94,35.71,35.88,3590401.5205512,13.708,13.7424,13.6545,13.7195,3590401.5206
2005-01-21 15:00:00,35.88,35.97,35.75,35.76,2089807.555238774,13.7195,13.7539,13.6698,13.6736,2089807.5552
2005-01-21 15:10:00,35.76,35.92,35.76,35.89,2158232.359230221,13.6736,13.7348,13.6736,13.7233,2158232.3592
2005-01-21 15:20:00,35.89,36.24,35.88,36.17,3015443.09812307,13.7233,13.8571,13.7195,13.8304,3015443.0981
2005-01-21 15:30:00,36.18,36.29,36.05,36.22,2407222.618199097,13.8342,13.8763,13.7845,13.8495,2407222.6182
2005-01-21 15:40:00,36.21,36.25,36.03,36.11,1865763.83939178,13.8457,13.861,13.7768,13.8074,1865763.8394
2005-01-21 15:50:00,36.09,36.27,36.09,36.25,3192682.347350915,13.7998,13.8686,13.7998,13.861,3192682.3474
2005-01-24 09:30:00,36.29,36.51,36.25,36.47,4860299.358517462,13.8763,13.9604,13.861,13.9451,4860299.3585
2005-01-24 09:40:00,36.47,36.53,36.27,36.4,2775481.111903065,13.9451,13.968,13.8686,13.9183,2775481.1119
2005-01-24 09:50:00,36.4,36.45,36.1,36.15,3041577.5718698027,13.9183,13.9374,13.8036,13.8227,3041577.5719
2005-01-24 10:00:00,36.15,36.32,36.08,36.28,2289379.9002138274,13.8227,13.8877,13.796,13.8724,2289379.9002
2005-01-24 10:10:00,36.28,36.45,36.18,36.36,1976241.38750297,13.8724,13.9374,13.8342,13.903,1976241.3875
2005-01-24 10:20:00,36.38,36.44,36.13,36.2,1407935.376574008,13.9107,13.9336,13.8151,13.8418,1407935.3766
2005-01-24 10:30:00,36.2,36.37,36.14,36.21,1779044.9037776194,13.8418,13.9068,13.8189,13.8457,1779044.9038
2005-01-24 10:40:00,36.22,36.29,36.16,36.22,1257780.945592777,13.8495,13.8763,13.8265,13.8495,1257780.9456
2005-01-24 10:50:00,36.22,36.41,36.18,36.4,1474459.4915656927,13.8495,13.9221,13.8342,13.9183,1474459.4916
2005-01-24 11:00:00,36.4,36.43,36.07,36.17,1964837.2535043955,13.9183,13.9298,13.7921,13.8304,1964837.2535
2005-01-24 11:10:00,36.16,36.21,36.09,36.13,1206462.3425991922,13.8265,13.8457,13.7998,13.8151,1206462.3426
2005-01-24 11:20:00,36.14,36.28,36.09,36.15,1210738.8928486577,13.8189,13.8724,13.7998,13.8227,1210738.8928
2005-01-24 11:30:00,36.15,36.2,36.04,36.11,1222855.7852221432,13.8227,13.8418,13.7807,13.8074,1222855.7852
2005-01-24 11:40:00,36.11,36.11,35.76,35.89,2026134.4737467333,13.8074,13.8074,13.6736,13.7233,2026134.4737
2005-01-24 11:50:00,35.89,35.89,35.66,35.71,1280351.627464956,13.7233,13.7233,13.6354,13.6545,1280351.6275
2005-01-24 12:00:00,35.71,35.72,35.57,35.61,1624613.9225469234,13.6545,13.6583,13.6009,13.6162,1624613.9225
2005-01-24 12:10:00,35.61,35.63,35.44,35.62,1679021.1451651223,13.6162,13.6239,13.5512,13.6201,1679021.1452
2005-01-24 12:20:00,35.61,35.62,35.39,35.41,1341886.4338322645,13.6162,13.6201,13.5321,13.5398,1341886.4338
2005-01-24 12:30:00,35.41,35.48,35.2,35.27,2346875.7424566406,13.5398,13.5665,13.4595,13.4862,2346875.7425
2005-01-24 12:40:00,35.27,35.39,35.18,35.33,1937277.2630078404,13.4862,13.5321,13.4518,13.5092,1937277.263
2005-01-24 12:50:00,35.33,35.33,35.06,35.12,1228557.8522214305,13.5092,13.5092,13.4059,13.4289,1228557.8522
2005-01-24 13:00:00,35.12,35.38,35.12,35.33,1918983.131385127,13.4289,13.5283,13.4289,13.5092,1918983.1314
2005-01-24 13:10:00,35.33,35.44,35.3,35.34,1783321.4540270849,13.5092,13.5512,13.4977,13.513,1783321.454
2005-01-24 13:20:00,35.34,35.41,35.22,35.3,998574.4832501782,13.513,13.5398,13.4671,13.4977,998574.4833
2005-01-24 13:30:00,35.29,35.32,35.11,35.12,1099311.0002375862,13.4939,13.5054,13.4251,13.4289,1099311.0002
2005-01-24 13:40:00,35.12,35.23,34.99,35.07,1395818.4842005228,13.4289,13.4709,13.3792,13.4098,1395818.4842
2005-01-24 13:50:00,35.07,35.09,34.75,34.78,1977191.732002851,13.4098,13.4174,13.2874,13.2989,1977191.732
2005-01-24 14:00:00,34.78,35.02,34.76,34.95,2051556.1891185555,13.2989,13.3906,13.2912,13.3639,2051556.1891
2005-01-24 14:10:00,34.96,35.01,34.66,34.66,1343549.5367070565,13.3677,13.3868,13.253,13.253,1343549.5367
2005-01-24 14:20:00,34.67,34.86,34.66,34.8,1115704.442860537,13.2568,13.3295,13.253,13.3065,1115704.4429
2005-01-24 14:30:00,34.8,34.8,34.53,34.64,1767403.1836540746,13.3065,13.3065,13.2033,13.2453,1767403.1837
2005-01-24 14:40:00,34.63,34.71,34.6,34.67,1352815.395580898,13.2415,13.2721,13.23,13.2568,1352815.3956
2005-01-24 14:50:00,34.67,34.68,34.32,34.43,3151817.533856023,13.2568,13.2606,13.123,13.165,3151817.5339
2005-01-24 15:00:00,34.43,34.78,34.37,34.72,2947968.638631504,13.165,13.2989,13.1421,13.2759,2947968.6386
2005-01-24 15:10:00,34.72,34.93,34.62,34.81,2157282.01473034,13.2759,13.3562,13.2377,13.3103,2157282.0147
2005-01-24 15:20:00,34.8,34.83,34.67,34.77,1787835.5904015205,13.3065,13.318,13.2568,13.295,1787835.5904
2005-01-24 15:30:00,34.77,34.92,34.62,34.66,2346162.98408173,13.295,13.3524,13.2377,13.253,2346162.9841
2005-01-24 15:40:00,34.66,34.69,34.47,34.5,1988595.8660014253,13.253,13.2645,13.1803,13.1918,1988595.866
2005-01-24 15:50:00,34.5,34.68,34.48,34.62,2918983.131385127,13.1918,13.2606,13.1842,13.2377,2918983.1314
2005-01-25 09:30:00,35.08,35.31,34.87,34.89,3414350.2019482064,13.4136,13.5015,13.3333,13.3409,3414350.2019
2005-01-25 09:40:00,34.88,34.93,34.32,34.52,5528391.541933951,13.3371,13.3562,13.123,13.1995,5528391.5419
2005-01-25 09:50:00,34.53,34.71,34.39,34.53,2869090.045141364,13.2033,13.2721,13.1497,13.2033,2869090.0451
2005-01-25 10:00:00,34.53,34.67,34.22,34.41,2898075.5523877405,13.2033,13.2568,13.0847,13.1574,2898075.5524
2005-01-25 10:10:00,34.42,34.42,34.0,34.3,4777381.800902828,13.1612,13.1612,13.0006,13.1153,4777381.8009
2005-01-25 10:20:00,34.31,34.42,34.13,34.35,2325017.818959373,13.1192,13.1612,13.0503,13.1345,2325017.819
2005-01-25 10:30:00,34.34,34.49,34.18,34.25,2402233.309574721,13.1306,13.188,13.0694,13.0962,2402233.3096
2005-01-25 10:40:00,34.25,34.28,33.9,33.95,2957709.6697552865,13.0962,13.1077,12.9624,12.9815,2957709.6698
2005-01-25 10:50:00,33.94,34.07,33.83,34.05,2998336.897125208,12.9777,13.0274,12.9356,13.0197,2998336.8971
2005-01-25 11:00:00,34.05,34.23,34.04,34.21,2052031.361368496,13.0197,13.0886,13.0159,13.0809,2052031.3614
2005-01-25 11:10:00,34.21,34.22,33.87,34.08,2014967.9258731287,13.0809,13.0847,12.9509,13.0312,2014967.9259
2005-01-25 11:20:00,34.09,34.2,34.02,34.16,1152767.878355904,13.035,13.0771,13.0083,13.0618,1152767.8784
2005-01-25 11:30:00,34.17,34.22,34.07,34.07,1338085.0558327397,13.0656,13.0847,13.0274,13.0274,1338085.0558
2005-01-25 11:40:00,34.07,34.13,34.01,34.1,1052031.3613684962,13.0274,13.0503,13.0044,13.0389,1052031.3614
2005-01-25 11:50:00,34.09,34.19,34.04,34.06,1146828.2252316466,13.035,13.0733,13.0159,13.0236,1146828.2252
2005-01-25 12:00:00,34.06,34.14,34.0,34.13,945355.1912568306,13.0236,13.0542,13.0006,13.0503,945355.1913
2005-01-25 12:10:00,34.13,34.39,34.05,34.07,1100736.516987408,13.0503,13.1497,13.0197,13.0274,1100736.517
2005-01-25 12:20:00,34.07,34.11,34.03,34.05,535043.9534331196,13.0274,13.0427,13.0121,13.0197,535043.9534
2005-01-25 12:30:00,34.05,34.09,34.02,34.06,603231.1712995961,13.0197,13.035,13.0083,13.0236,603231.1713
2005-01-25 12:40:00,34.06,34.14,33.98,34.0,942504.157757187,13.0236,13.0542,12.993,13.0006,942504.1578
2005-01-25 12:50:00,33.99,34.0,33.78,33.93,1339510.5725825613,12.9968,13.0006,12.9165,12.9739,1339510.5726
2005-01-25 13:00:00,33.93,34.18,33.89,34.13,1128534.0936089333,12.9739,13.0694,12.9586,13.0503,1128534.0936
2005-01-25 13:10:00,34.13,34.18,34.06,34.08,795675.9325255405,13.0503,13.0694,13.0236,13.0312,795675.9325
2005-01-25 13:20:00,34.08,34.18,34.03,34.05,911617.9615110478,13.0312,13.0694,13.0121,13.0197,911617.9615
2005-01-25 13:30:00,34.04,34.07,33.95,34.05,1060346.8757424566,13.0159,13.0274,12.9815,13.0197,1060346.8757
2005-01-25 13:40:00,34.05,34.09,34.03,34.05,505345.6878118318,13.0197,13.035,13.0121,13.0197,505345.6878
2005-01-25 13:50:00,34.05,34.16,34.02,34.05,1047042.0527441198,13.0197,13.0618,13.0083,13.0197,1047042.0527
2005-01-25 14:00:00,34.06,34.06,33.93,33.98,1330957.4720836305,13.0236,13.0236,12.9739,12.993,1330957.4721
2005-01-25 14:10:00,33.98,34.01,33.87,33.88,1035637.9187455452,12.993,13.0044,12.9509,12.9547,1035637.9187
2005-01-25 14:20:00,33.88,33.95,33.68,33.72,2742694.226657164,12.9547,12.9815,12.8783,12.8936,2742694.2267
2005-01-25 14:30:00,33.71,33.95,33.69,33.93,1949156.5692563555,12.8897,12.9815,12.8821,12.9739,1949156.5693
2005-01-25 14:40:00,33.94,34.03,33.84,33.87,1655975.291043003,12.9777,13.0121,12.9394,12.9509,1655975.291
2005-01-25 14:50:00,33.87,33.94,33.79,33.9,1049893.086243763,12.9509,12.9777,12.9203,12.9624,1049893.0862
2005-01-25 15:00:00,33.9,34.02,33.84,33.87,1196721.31147541,12.9624,13.0083,12.9394,12.9509,1196721.3115
2005-01-25 15:10:00,33.87,33.9,33.67,33.75,2033262.0574958425,12.9509,12.9624,12.8744,12.905,2033262.0575
2005-01-25 15:20:00,33.75,33.84,33.63,33.71,3395105.725825612,12.905,12.9394,12.8591,12.8897,3395105.7258
2005-01-25 15:30:00,33.72,33.76,33.57,33.64,2746733.1907816585,12.8936,12.9089,12.8362,12.863,2746733.1908
2005-01-25 15:40:00,33.63,33.67,33.42,33.66,4203136.136849608,12.8591,12.8744,12.7788,12.8706,4203136.1368
2005-01-25 15:50:00,33.65,33.71,33.59,33.67,2911142.789261108,12.8668,12.8897,12.8439,12.8744,2911142.7893
2005-01-26 09:30:00,33.99,34.08,33.68,33.82,3101211.6892373487,12.9968,13.0312,12.8783,12.9318,3101211.6892
2005-01-26 09:40:00,33.82,33.97,33.62,33.7,2143264.433357092,12.9318,12.9892,12.8553,12.8859,2143264.4334
2005-01-26 09:50:00,33.7,34.06,33.63,34.06,3003326.2057495844,12.8859,13.0236,12.8591,13.0236,3003326.2057
2005-01-26 10:00:00,34.06,34.68,34.04,34.59,5064385.839866952,13.0236,13.2606,13.0159,13.2262,5064385.8399
2005-01-26 10:10:00,34.59,34.71,33.85,34.53,2755523.87740556,13.2262,13.2721,12.9433,13.2033,2755523.8774
2005-01-26 10:20:00,34.54,34.56,34.35,34.47,1965787.5980042769,13.2071,13.2148,13.1345,13.1803,1965787.598
2005-01-26 10:30:00,34.45,34.46,34.11,34.16,2444761.225944405,13.1727,13.1765,13.0427,13.0618,2444761.2259
2005-01-26 10:40:00,34.17,34.21,34.03,34.13,1773580.4229033026,13.0656,13.0809,13.0121,13.0503,1773580.4229
2005-01-26 10:50:00,34.13,34.31,34.06,34.2,1850083.15514374,13.0503,13.1192,13.0236,13.0771,1850083.1551
2005-01-26 11:00:00,34.21,34.37,34.09,34.11,1679021.1451651223,13.0809,13.1421,13.035,13.0427,1679021.1452
2005-01-26 11:10:00,34.12,34.28,34.04,34.09,1437633.6421952958,13.0465,13.1077,13.0159,13.035,1437633.6422
2005-01-26 11:20:00,34.1,34.1,33.94,33.97,1596816.345925398,13.0389,13.0389,12.9777,12.9892,1596816.3459
2005-01-26 11:30:00,33.97,34.05,33.87,33.99,1293418.8643383228,12.9892,13.0197,12.9509,12.9968,1293418.8643
2005-01-26 11:40:00,33.98,34.08,33.92,33.97,833214.5402708482,12.993,13.0312,12.97,12.9892,833214.5403
2005-01-26 11:50:00,33.96,34.02,33.92,33.98,630078.4034212402,12.9853,13.0083,12.97,12.993,630078.4034
2005-01-26 12:00:00,33.98,34.14,33.98,34.12,790211.4516512236,12.993,13.0542,12.993,13.0465,790211.4517
2005-01-26 12:10:00,34.13,34.23,34.11,34.17,918270.3730102164,13.0503,13.0886,13.0427,13.0656,918270.373
2005-01-26 12:20:00,34.14,34.19,34.07,34.13,793775.2435257781,13.0542,13.0733,13.0274,13.0503,793775.2435
2005-01-26 12:30:00,34.13,34.27,34.11,34.27,1156094.0841054884,13.0503,13.1039,13.0427,13.1039,1156094.0841
2005-01-26 12:40:00,34.27,34.38,34.25,34.32,1345212.6395818484,13.1039,13.1459,13.0962,13.123,1345212.6396
2005-01-26 12:50:00,34.3,34.32,34.15,34.21,639581.8484200523,13.1153,13.123,13.058,13.0809,639581.8484
2005-01-26 13:00:00,34.21,34.51,34.19,34.47,1257543.3594678072,13.0809,13.1956,13.0733,13.1803,1257543.3595
2005-01-26 13:10:00,34.48,34.52,34.4,34.43,899501.0691375624,13.1842,13.1995,13.1536,13.165,899501.0691
2005-01-26 13:20:00,34.44,34.59,34.43,34.49,980042.7655024946,13.1689,13.2262,13.165,13.188,980042.7655
2005-01-26 13:30:00,34.51,34.51,34.36,34.44,775481.1119030649,13.1956,13.1956,13.1383,13.1689,775481.1119
2005-01-26 13:40:00,34.45,34.51,34.39,34.46,580185.3171774768,13.1727,13.1956,13.1497,13.1765,580185.3172
2005-01-26 13:50:00,34.47,34.58,34.44,34.57,806367.3081492041,13.1803,13.2224,13.1689,13.2186,806367.3081
2005-01-26 14:00:00,34.57,34.6,34.41,34.44,1030886.1962461392,13.2186,13.23,13.1574,13.1689,1030886.1962
2005-01-26 14:10:00,34.44,34.49,34.21,34.21,1490140.1758137324,13.1689,13.188,13.0809,13.0809,1490140.1758
2005-01-26 14:20:00,34.21,34.34,34.21,34.29,765740.0807792825,13.0809,13.1306,13.0809,13.1115,765740.0808
2005-01-26 14:30:00,34.31,34.37,34.24,34.29,482775.00593965314,13.1192,13.1421,13.0924,13.1115,482775.0059
2005-01-26 14:40:00,34.29,34.43,34.28,34.39,626039.4392967451,13.1115,13.165,13.1077,13.1497,626039.4393
2005-01-26 14:50:00,34.38,34.4,34.28,34.36,439534.33119505824,13.1459,13.1536,13.1077,13.1383,439534.3312
2005-01-26 15:00:00,34.36,34.47,34.34,34.41,1011641.7201235448,13.1383,13.1803,13.1306,13.1574,1011641.7201
2005-01-26 15:10:00,34.41,34.41,34.26,34.37,798526.9660251841,13.1574,13.1574,13.1,13.1421,798526.966
2005-01-26 15:20:00,34.37,34.53,34.35,34.39,1166072.701354241,13.1421,13.2033,13.1345,13.1497,1166072.7014
2005-01-26 15:30:00,34.38,34.56,34.37,34.47,1240674.7445949158,13.1459,13.2148,13.1421,13.1803,1240674.7446
2005-01-26 15:40:00,34.46,34.56,34.39,34.55,1628415.3005464482,13.1765,13.2148,13.1497,13.2109,1628415.3005
2005-01-26 15:50:00,34.55,34.68,34.49,34.64,2918983.131385127,13.2109,13.2606,13.188,13.2453,2918983.1314
2005-01-27 09:30:00,34.83,35.07,34.51,34.8,3419577.096697553,13.318,13.4098,13.1956,13.3065,3419577.0967
2005-01-27 09:40:00,34.8,34.87,34.66,34.8,1923734.8538845333,13.3065,13.3333,13.253,13.3065,1923734.8539
2005-01-27 09:50:00,34.8,34.84,34.48,34.62,2457353.2905678307,13.3065,13.3218,13.1842,13.2377,2457353.2906
2005-01-27 10:00:00,34.62,34.66,34.48,34.53,1399144.689950107,13.2377,13.253,13.1842,13.2033,1399144.69
2005-01-27 10:10:00,34.53,34.73,34.38,34.72,2001663.102874792,13.2033,13.2798,13.1459,13.2759,2001663.1029
2005-01-27 10:20:00,34.72,34.73,34.53,34.67,1104300.3088619623,13.2759,13.2798,13.2033,13.2568,1104300.3089
2005-01-27 10:30:00,34.67,34.93,34.62,34.92,1269422.665716322,13.2568,13.3562,13.2377,13.3524,1269422.6657
2005-01-27 10:40:00,34.93,34.95,34.79,34.85,1142314.0888572107,13.3562,13.3639,13.3027,13.3256,1142314.0889
2005-01-27 10:50:00,34.86,34.92,34.79,34.82,990971.7272511284,13.3295,13.3524,13.3027,13.3142,990971.7273
2005-01-27 11:00:00,34.82,34.94,34.81,34.94,890235.2102637206,13.3142,13.3601,13.3103,13.3601,890235.2103
2005-01-27 11:10:00,34.94,35.04,34.89,34.91,1374673.3190781658,13.3601,13.3983,13.3409,13.3486,1374673.3191
2005-01-27 11:20:00,34.91,34.99,34.89,34.91,652173.9130434783,13.3486,13.3792,13.3409,13.3486,652173.913
2005-01-27 11:30:00,34.92,35.07,34.92,35.07,758850.0831551438,13.3524,13.4098,13.3524,13.4098,758850.0832
2005-01-27 11:40:00,35.07,35.16,35.03,35.15,1389403.6588263246,13.4098,13.4442,13.3945,13.4403,1389403.6588
2005-01-27 11:50:00,35.15,35.25,35.09,35.23,1166072.701354241,13.4403,13.4786,13.4174,13.4709,1166072.7014
2005-01-27 12:00:00,35.23,35.25,35.07,35.09,953195.5333808506,13.4709,13.4786,13.4098,13.4174,953195.5334
2005-01-27 12:10:00,35.08,35.12,35.02,35.07,560940.8410548824,13.4136,13.4289,13.3906,13.4098,560940.8411
2005-01-27 12:20:00,35.07,35.11,35.02,35.06,447849.8455690188,13.4098,13.4251,13.3906,13.4059,447849.8456
2005-01-27 12:30:00,35.07,35.07,35.02,35.05,299596.1035875505,13.4098,13.4098,13.3906,13.4021,299596.1036
2005-01-27 12:40:00,35.04,35.06,34.99,35.0,343311.950582086,13.3983,13.4059,13.3792,13.383,343311.9506
2005-01-27 12:50:00,35.0,35.0,34.93,34.94,811356.6167735804,13.383,13.383,13.3562,13.3601,811356.6168
2005-01-27 13:00:00,34.94,34.97,34.77,34.83,952957.9472558802,13.3601,13.3715,13.295,13.318,952957.9473
2005-01-27 13:10:00,34.83,34.91,34.81,34.85,587550.4870515562,13.318,13.3486,13.3103,13.3256,587550.4871
2005-01-27 13:20:00,34.85,34.88,34.8,34.83,493703.967688287,13.3256,13.3371,13.3065,13.318,493703.9677
2005-01-27 13:30:00,34.83,34.91,34.81,34.9,502969.8265621288,13.318,13.3486,13.3103,13.3448,502969.8266
2005-01-27 13:40:00,34.9,34.96,34.79,34.79,791399.3822760751,13.3448,13.3677,13.3027,13.3027,791399.3823
2005-01-27 13:50:00,34.79,34.8,34.72,34.79,630315.9895462105,13.3027,13.3065,13.2759,13.3027,630315.9895
2005-01-27 14:00:00,34.79,34.82,34.61,34.61,745545.2601568069,13.3027,13.3142,13.2339,13.2339,745545.2602
2005-01-27 14:10:00,34.61,34.79,34.61,34.72,565930.1496792587,13.2339,13.3027,13.2339,13.2759,565930.1497
2005-01-27 14:20:00,34.72,34.86,34.71,34.76,644571.1570444286,13.2759,13.3295,13.2721,13.2912,644571.157
2005-01-27 14:30:00,34.76,34.8,34.65,34.7,535994.2979330007,13.2912,13.3065,13.2492,13.2683,535994.2979
2005-01-27 14:40:00,34.7,34.75,34.67,34.73,433594.6780708007,13.2683,13.2874,13.2568,13.2798,433594.6781
2005-01-27 14:50:00,34.72,34.75,34.54,34.64,680446.6619149442,13.2759,13.2874,13.2071,13.2453,680446.6619
2005-01-27 15:00:00,34.64,34.65,34.51,34.54,716797.3390354003,13.2453,13.2492,13.1956,13.2071,716797.339
2005-01-27 15:10:00,34.54,34.72,34.53,34.64,1112140.6509859825,13.2071,13.2759,13.2033,13.2453,1112140.651
2005-01-27 15:20:00,34.63,34.83,34.62,34.72,1513423.616060822,13.2415,13.318,13.2377,13.2759,1513423.6161
2005-01-27 15:30:00,34.72,34.9,34.72,34.83,1104775.481111903,13.2759,13.3448,13.2759,13.318,1104775.4811
2005-01-27 15:40:00,34.84,34.87,34.77,34.83,617248.7526728439,13.3218,13.3333,13.295,13.318,617248.7527
2005-01-27 15:50:00,34.84,34.89,34.79,34.82,897600.3801378,13.3218,13.3409,13.3027,13.3142,897600.3801
2005-01-28 09:30:00,35.03,35.05,34.81,34.87,1851983.844143502,13.3945,13.4021,13.3103,13.3333,1851983.8441
2005-01-28 09:40:00,34.87,34.87,34.45,34.72,2023045.8541221195,13.3333,13.3333,13.1727,13.2759,2023045.8541
2005-01-28 09:50:00,34.73,34.76,34.61,34.64,967213.1147540984,13.2798,13.2912,13.2339,13.2453,967213.1148
2005-01-28 10:00:00,34.64,34.64,34.48,34.54,1101924.4476122595,13.2453,13.2453,13.1842,13.2071,1101924.4476
2005-01-28 10:10:00,34.54,34.79,34.54,34.75,1073889.284865764,13.2071,13.3027,13.2071,13.2874,1073889.2849
2005-01-28 10:20:00,34.75,34.91,34.72,34.8,787835.5904015206,13.2874,13.3486,13.2759,13.3065,787835.5904
2005-01-28 10:30:00,34.79,34.79,34.7,34.78,541696.364932288,13.3027,13.3027,13.2683,13.2989,541696.3649
2005-01-28 10:40:00,34.78,34.86,34.68,34.68,627464.956046567,13.2989,13.3295,13.2606,13.2606,627464.956
2005-01-28 10:50:00,34.68,34.73,34.55,34.58,779282.4899025897,13.2606,13.2798,13.2109,13.2224,779282.4899
2005-01-28 11:00:00,34.57,34.66,34.48,34.53,954383.464005702,13.2186,13.253,13.1842,13.2033,954383.464
2005-01-28 11:10:00,34.53,34.53,34.32,34.37,1357567.1180803042,13.2033,13.2033,13.123,13.1421,1357567.1181
2005-01-28 11:20:00,34.37,34.41,34.29,34.39,1009741.0311237824,13.1421,13.1574,13.1115,13.1497,1009741.0311
2005-01-28 11:30:00,34.38,34.48,34.37,34.39,526966.0251841292,13.1459,13.1842,13.1421,13.1497,526966.0252
2005-01-28 11:40:00,34.39,34.41,34.3,34.33,472558.8025659302,13.1497,13.1574,13.1153,13.1268,472558.8026
2005-01-28 11:50:00,34.33,34.33,34.2,34.3,1072701.3542409122,13.1268,13.1268,13.0771,13.1153,1072701.3542
2005-01-28 12:00:00,34.3,34.4,34.29,34.38,407460.2043240675,13.1153,13.1536,13.1115,13.1459,407460.2043
2005-01-28 12:10:00,34.39,34.4,34.29,34.33,256117.84271798527,13.1497,13.1536,13.1115,13.1268,256117.8427
2005-01-28 12:20:00,34.33,34.33,34.16,34.18,903777.6193870278,13.1268,13.1268,13.0618,13.0694,903777.6194
2005-01-28 12:30:00,34.18,34.27,34.16,34.19,514611.5466856736,13.0694,13.1039,13.0618,13.0733,514611.5467
2005-01-28 12:40:00,34.19,34.24,34.13,34.22,752435.2577809456,13.0733,13.0924,13.0503,13.0847,752435.2578
2005-01-28 12:50:00,34.21,34.3,34.2,34.26,387027.7975766215,13.0809,13.1153,13.0771,13.1,387027.7976
2005-01-28 13:00:00,34.25,34.25,34.11,34.21,689474.9346638157,13.0962,13.0962,13.0427,13.0809,689474.9347
2005-01-28 13:10:00,34.21,34.36,34.2,34.31,768828.7004038964,13.0809,13.1383,13.0771,13.1192,768828.7004
2005-01-28 13:20:00,34.3,34.3,34.18,34.26,545260.1568068425,13.1153,13.1153,13.0694,13.1,545260.1568
2005-01-28 13:30:00,34.27,34.28,34.14,34.16,757899.7386552625,13.1039,13.1077,13.0542,13.0618,757899.7387
2005-01-28 13:40:00,34.16,34.19,34.08,34.11,754573.5329056784,13.0618,13.0733,13.0312,13.0427,754573.5329
2005-01-28 13:50:00,34.12,34.13,33.67,34.0,1118317.8902352103,13.0465,13.0503,12.8744,13.0006,1118317.8902
2005-01-28 14:00:00,34.0,34.05,33.89,33.93,906628.6528866716,13.0006,13.0197,12.9586,12.9739,906628.6529
2005-01-28 14:10:00,33.92,33.96,33.7,33.86,1657163.2216678546,12.97,12.9853,12.8859,12.9471,1657163.2217
2005-01-28 14:20:00,33.85,34.01,33.78,33.98,949156.5692563554,12.9433,13.0044,12.9165,12.993,949156.5693
2005-01-28 14:30:00,33.99,34.13,33.98,34.06,955808.980755524,12.9968,13.0503,12.993,13.0236,955808.9808
2005-01-28 14:40:00,34.07,34.13,34.0,34.04,599429.7933000713,13.0274,13.0503,13.0006,13.0159,599429.7933
2005-01-28 14:50:00,34.03,34.16,33.98,34.16,728676.6452839155,13.0121,13.0618,12.993,13.0618,728676.6453
2005-01-28 15:00:00,34.16,34.22,34.07,34.13,887621.7628890473,13.0618,13.0847,13.0274,13.0503,887621.7629
2005-01-28 15:10:00,34.12,34.2,34.01,34.1,599904.9655500118,13.0465,13.0771,13.0044,13.0389,599904.9656
2005-01-28 15:20:00,34.1,34.13,34.06,34.06,535043.9534331196,13.0389,13.0503,13.0236,13.0236,535043.9534
2005-01-28 15:30:00,34.07,34.15,33.97,34.1,716322.1667854597,13.0274,13.058,12.9892,13.0389,716322.1668
2005-01-28 15:40:00,34.1,34.29,34.08,34.23,1594678.0708006653,13.0389,13.1115,13.0312,13.0886,1594678.0708
2005-01-28 15:50:00,34.23,34.29,34.08,34.14,1637918.74554526,13.0886,13.1115,13.0312,13.0542,1637918.7455
2005-01-31 09:30:00,34.62,34.67,34.27,34.46,2578047.042052744,13.2377,13.2568,13.1039,13.1765,2578047.0421
2005-01-31 09:40:00,34.46,34.65,34.41,34.6,1194345.450225707,13.1765,13.2492,13.1574,13.23,1194345.4502
2005-01-31 09:50:00,34.6,34.61,34.48,34.53,1178427.1798526966,13.23,13.2339,13.1842,13.2033,1178427.1799
2005-01-31 10:00:00,34.53,34.64,34.42,34.6,931812.7821335234,13.2033,13.2453,13.1612,13.23,931812.7821
2005-01-31 10:10:00,34.6,34.61,34.47,34.53,744119.7434069851,13.23,13.2339,13.1803,13.2033,744119.7434
2005-01-31 10:20:00,34.53,34.56,34.41,34.54,607745.3076740318,13.2033,13.2148,13.1574,13.2071,607745.3077
2005-01-31 10:30:00,34.55,34.74,34.54,34.72,1198146.8282252315,13.2109,13.2836,13.2071,13.2759,1198146.8282
2005-01-31 10:40:00,34.73,34.81,34.68,34.77,1343311.950582086,13.2798,13.3103,13.2606,13.295,1343311.9506
2005-01-31 10:50:00,34.77,34.84,34.75,34.76,649322.8795438346,13.295,13.3218,13.2874,13.2912,649322.8795
2005-01-31 11:00:00,34.76,34.76,34.58,34.61,813494.8918983132,13.2912,13.2912,13.2224,13.2339,813494.8919
2005-01-31 11:10:00,34.61,34.79,34.59,34.77,557852.2214302685,13.2339,13.3027,13.2262,13.295,557852.2214
2005-01-31 11:20:00,34.77,34.78,34.7,34.71,515561.8911855548,13.295,13.2989,13.2683,13.2721,515561.8912
2005-01-31 11:30:00,34.72,34.74,34.64,34.72,458778.8073176527,13.2759,13.2836,13.2453,13.2759,458778.8073
2005-01-31 11:40:00,34.72,34.76,34.66,34.71,328344.024708957,13.2759,13.2912,13.253,13.2721,328344.0247
2005-01-31 11:50:00,34.72,34.72,34.59,34.65,393917.7952007603,13.2759,13.2759,13.2262,13.2492,393917.7952
2005-01-31 12:00:00,34.64,34.71,34.63,34.64,361130.90995485865,13.2453,13.2721,13.2415,13.2453,361130.91
2005-01-31 12:10:00,34.64,34.67,34.61,34.67,441435.0201948207,13.2453,13.2568,13.2339,13.2568,441435.0202
2005-01-31 12:20:00,34.67,34.67,34.59,34.6,660727.0135424092,13.2568,13.2568,13.2262,13.23,660727.0135
2005-01-31 12:30:00,34.6,34.65,34.58,34.61,311712.9959610359,13.23,13.2492,13.2224,13.2339,311712.996
2005-01-31 12:40:00,34.61,34.66,34.58,34.6,544072.2261819909,13.2339,13.253,13.2224,13.23,544072.2262
2005-01-31 12:50:00,34.6,34.64,34.58,34.64,365882.6324542647,13.23,13.2453,13.2224,13.2453,365882.6325
2005-01-31 13:00:00,34.64,34.67,34.6,34.65,296982.6562128772,13.2453,13.2568,13.23,13.2492,296982.6562
2005-01-31 13:10:00,34.64,34.66,34.62,34.62,242337.84746970772,13.2453,13.253,13.2377,13.2377,242337.8475
2005-01-31 13:20:00,34.62,34.64,34.59,34.63,289142.3140888572,13.2377,13.2453,13.2262,13.2415,289142.3141
2005-01-31 13:30:00,34.62,34.64,34.61,34.64,299833.6897125208,13.2377,13.2453,13.2339,13.2453,299833.6897
2005-01-31 13:40:00,34.64,34.64,34.58,34.58,301734.3787122832,13.2453,13.2453,13.2224,13.2224,301734.3787
2005-01-31 13:50:00,34.58,34.62,34.52,34.6,601330.4822998337,13.2224,13.2377,13.1995,13.23,601330.4823
2005-01-31 14:00:00,34.61,34.64,34.58,34.63,247802.32834402472,13.2339,13.2453,13.2224,13.2415,247802.3283
2005-01-31 14:10:00,34.63,34.64,34.53,34.54,436445.7115704443,13.2415,13.2453,13.2033,13.2071,436445.7116
2005-01-31 14:20:00,34.53,34.57,34.5,34.52,579710.1449275363,13.2033,13.2186,13.1918,13.1995,579710.1449
2005-01-31 14:30:00,34.52,34.57,34.47,34.48,645283.9154193396,13.1995,13.2186,13.1803,13.1842,645283.9154
2005-01-31 14:40:00,34.48,34.49,34.41,34.48,729864.575908767,13.1842,13.188,13.1574,13.1842,729864.5759
2005-01-31 14:50:00,34.47,34.49,34.3,34.31,784984.5569018769,13.1803,13.188,13.1153,13.1192,784984.5569
2005-01-31 15:00:00,34.3,34.37,34.24,34.25,1161320.9788548348,13.1153,13.1421,13.0924,13.0962,1161320.9789
2005-01-31 15:10:00,34.25,34.3,34.17,34.18,1028985.5072463768,13.0962,13.1153,13.0656,13.0694,1028985.5072
2005-01-31 15:20:00,34.18,34.29,34.18,34.19,751484.9132810644,13.0694,13.1115,13.0694,13.0733,751484.9133
2005-01-31 15:30:00,34.19,34.26,34.1,34.24,1018056.545497743,13.0733,13.1,13.0389,13.0924,1018056.5455
2005-01-31 15:40:00,34.24,34.62,34.18,34.26,913281.06438584,13.0924,13.2377,13.0694,13.1,913281.0644
2005-01-31 15:50:00,34.26,34.29,34.16,34.27,1379425.041577572,13.1,13.1115,13.0618,13.1039,1379425.0416
2005-02-01 09:30:00,34.19,34.36,34.0,34.09,1807555.238774056,13.0733,13.1383,13.0006,13.035,1807555.2388
2005-02-01 09:40:00,34.09,34.12,33.81,33.84,1990734.1411261584,13.035,13.0465,12.928,12.9394,1990734.1411
2005-02-01 09:50:00,33.83,33.96,33.76,33.9,1601330.4822998338,12.9356,12.9853,12.9089,12.9624,1601330.4823
2005-02-01 10:00:00,33.9,34.08,33.84,34.07,1212639.58184842,12.9624,13.0312,12.9394,13.0274,1212639.5818
2005-02-01 10:10:00,34.07,34.11,33.93,33.98,666904.252791637,13.0274,13.0427,12.9739,12.993,666904.2528
2005-02-01 10:20:00,33.99,34.01,33.89,33.97,685435.9705393205,12.9968,13.0044,12.9586,12.9892,685435.9705
2005-02-01 10:30:00,33.98,34.01,33.9,33.98,588025.6593014968,12.993,13.0044,12.9624,12.993,588025.6593
2005-02-01 10:40:00,33.97,33.97,33.88,33.88,571394.6305535757,12.9892,12.9892,12.9547,12.9547,571394.6306
2005-02-01 10:50:00,33.88,33.9,33.81,33.82,722261.8199097173,12.9547,12.9624,12.928,12.9318,722261.8199
2005-02-01 11:00:00,33.82,33.99,33.82,33.98,599667.3794250416,12.9318,12.9968,12.9318,12.993,599667.3794
2005-02-01 11:10:00,33.97,34.11,33.91,34.01,1037063.435495367,12.9892,13.0427,12.9662,13.0044,1037063.4355
2005-02-01 11:20:00,34.02,34.02,33.89,33.9,528629.1280589214,13.0083,13.0083,12.9586,12.9624,528629.1281
2005-02-01 11:30:00,33.89,33.95,33.85,33.9,388928.48657638393,12.9586,12.9815,12.9433,12.9624,388928.4866
2005-02-01 11:40:00,33.9,33.92,33.79,33.8,725350.4395343312,12.9624,12.97,12.9203,12.9241,725350.4395
2005-02-01 11:50:00,33.8,33.87,33.77,33.82,692801.1404133999,12.9241,12.9509,12.9127,12.9318,692801.1404
2005-02-01 12:00:00,33.81,33.92,33.76,33.82,664765.9776669042,12.928,12.97,12.9089,12.9318,664765.9777
2005-02-01 12:10:00,33.83,33.84,33.76,33.8,511760.51318603,12.9356,12.9394,12.9089,12.9241,511760.5132
2005-02-01 12:20:00,33.79,33.85,33.73,33.77,705393.2050368258,12.9203,12.9433,12.8974,12.9127,705393.205
2005-02-01 12:30:00,33.76,33.8,33.68,33.7,1058208.600617724,12.9089,12.9241,12.8783,12.8859,1058208.6006
2005-02-01 12:40:00,33.7,33.73,33.6,33.6,1642195.2957947257,12.8859,12.8974,12.8477,12.8477,1642195.2958
2005-02-01 12:50:00,33.6,33.68,33.55,33.64,1424566.4053219291,12.8477,12.8783,12.8286,12.863,1424566.4053
2005-02-01 13:00:00,33.65,33.71,33.62,33.69,601330.4822998337,12.8668,12.8897,12.8553,12.8821,601330.4823
2005-02-01 13:10:00,33.69,33.71,33.48,33.55,991684.4856260394,12.8821,12.8897,12.8018,12.8286,991684.4856
2005-02-01 13:20:00,33.55,33.58,33.48,33.54,693276.3126633405,12.8286,12.84,12.8018,12.8247,693276.3127
2005-02-01 13:30:00,33.55,33.55,33.34,33.42,1519600.8553100498,12.8286,12.8286,12.7483,12.7788,1519600.8553
2005-02-01 13:40:00,33.42,33.52,33.41,33.46,956284.1530054644,12.7788,12.8171,12.775,12.7941,956284.153
2005-02-01 13:50:00,33.47,33.47,33.35,33.42,761938.7027797577,12.798,12.798,12.7521,12.7788,761938.7028
2005-02-01 14:00:00,33.43,33.44,33.26,33.28,1390354.0033262058,12.7827,12.7865,12.7177,12.7253,1390354.0033
2005-02-01 14:10:00,33.28,33.37,33.21,33.28,1994060.3468757423,12.7253,12.7597,12.6985,12.7253,1994060.3469
2005-02-01 14:20:00,33.28,33.3,33.15,33.24,1561416.013304823,12.7253,12.733,12.6756,12.71,1561416.0133
2005-02-01 14:30:00,33.24,33.24,33.1,33.14,1190068.8999762414,12.71,12.71,12.6565,12.6718,1190068.9
2005-02-01 14:40:00,33.12,33.18,33.06,33.06,1304347.8260869563,12.6641,12.6871,12.6412,12.6412,1304347.8261
2005-02-01 14:50:00,33.06,33.08,32.84,32.92,2643383.2264195774,12.6412,12.6488,12.5571,12.5877,2643383.2264
2005-02-01 15:00:00,32.92,33.0,32.75,32.8,2805654.5497742933,12.5877,12.6183,12.5227,12.5418,2805654.5498
2005-02-01 15:10:00,32.81,32.98,32.79,32.9,2544072.226181991,12.5456,12.6106,12.538,12.58,2544072.2262
2005-02-01 15:20:00,32.9,32.97,32.85,32.97,1471608.458066049,12.58,12.6068,12.5609,12.6068,1471608.4581
2005-02-01 15:30:00,32.96,33.02,32.82,32.85,2060822.047992397,12.603,12.6259,12.5494,12.5609,2060822.048
2005-02-01 15:40:00,32.85,32.95,32.82,32.91,1796863.863150392,12.5609,12.5991,12.5494,12.5838,1796863.8632
2005-02-01 15:50:00,32.91,32.91,32.74,32.79,3300546.448087432,12.5838,12.5838,12.5188,12.538,3300546.4481
2005-02-02 09:30:00,33.07,33.34,33.04,33.26,3184366.832976954,12.645,12.7483,12.6335,12.7177,3184366.833
2005-02-02 09:40:00,33.26,33.31,32.85,32.85,2670468.044666192,12.7177,12.7368,12.5609,12.5609,2670468.0447
2005-02-02 09:50:00,32.85,33.01,32.45,32.52,4207887.859349014,12.5609,12.6221,12.4079,12.4347,4207887.8593
2005-02-02 10:00:00,32.52,32.52,32.3,32.43,3782133.5234022336,12.4347,12.4347,12.3506,12.4003,3782133.5234
2005-02-02 10:10:00,32.43,32.44,32.22,32.37,2574008.0779282493,12.4003,12.4041,12.32,12.3774,2574008.0779
2005-02-02 10:20:00,32.37,32.55,32.33,32.52,2305298.170586838,12.3774,12.4462,12.3621,12.4347,2305298.1706
2005-02-02 10:30:00,32.51,32.91,32.44,32.82,3756711.808030411,12.4309,12.5838,12.4041,12.5494,3756711.808
2005-02-02 10:40:00,32.82,32.88,32.65,32.87,2203136.136849608,12.5494,12.5724,12.4844,12.5685,2203136.1368
2005-02-02 10:50:00,32.87,33.02,32.8,32.97,2244238.5364694702,12.5685,12.6259,12.5418,12.6068,2244238.5365
2005-02-02 11:00:00,32.97,32.99,32.87,32.92,1285340.9360893324,12.6068,12.6144,12.5685,12.5877,1285340.9361
2005-02-02 11:10:00,32.91,32.95,32.74,32.8,994773.1052506532,12.5838,12.5991,12.5188,12.5418,994773.1053
2005-02-02 11:20:00,32.79,32.83,32.73,32.76,770966.9755286291,12.538,12.5532,12.515,12.5265,770966.9755
2005-02-02 11:30:00,32.77,32.79,32.64,32.73,744832.501781896,12.5303,12.538,12.4806,12.515,744832.5018
2005-02-02 11:40:00,32.73,32.74,32.54,32.59,952482.7750059396,12.515,12.5188,12.4424,12.4615,952482.775
2005-02-02 11:50:00,32.59,32.82,32.57,32.79,1300784.034212402,12.4615,12.5494,12.4538,12.538,1300784.0342
2005-02-02 12:00:00,32.79,32.92,32.77,32.87,1239486.8139700645,12.538,12.5877,12.5303,12.5685,1239486.814
2005-02-02 12:10:00,32.86,32.95,32.84,32.91,847232.121644096,12.5647,12.5991,12.5571,12.5838,847232.1216
2005-02-02 12:20:00,32.91,32.92,32.47,32.83,1101449.2753623188,12.5838,12.5877,12.4156,12.5532,1101449.2754
2005-02-02 12:30:00,32.83,32.89,32.75,32.86,672131.1475409836,12.5532,12.5762,12.5227,12.5647,672131.1475
2005-02-02 12:40:00,32.85,32.98,32.84,32.96,685435.9705393205,12.5609,12.6106,12.5571,12.603,685435.9705
2005-02-02 12:50:00,32.96,32.97,32.88,32.97,427892.61107151344,12.603,12.6068,12.5724,12.6068,427892.6111
2005-02-02 13:00:00,32.97,33.19,32.96,33.15,1397719.173200285,12.6068,12.6909,12.603,12.6756,1397719.1732
2005-02-02 13:10:00,33.16,33.23,33.12,33.13,989783.796626277,12.6794,12.7062,12.6641,12.668,989783.7966
2005-02-02 13:20:00,33.14,33.32,33.13,33.31,1159182.7037301022,12.6718,12.7406,12.668,12.7368,1159182.7037
2005-02-02 13:30:00,33.31,33.4,33.24,33.32,1623188.4057971016,12.7368,12.7712,12.71,12.7406,1623188.4058
2005-02-02 13:40:00,33.31,33.36,33.23,33.31,783559.0401520551,12.7368,12.7559,12.7062,12.7368,783559.0402
2005-02-02 13:50:00,33.31,33.34,33.21,33.23,803278.6885245902,12.7368,12.7483,12.6985,12.7062,803278.6885
2005-02-02 14:00:00,33.23,33.34,33.23,33.28,504870.5155618912,12.7062,12.7483,12.7062,12.7253,504870.5156
2005-02-02 14:10:00,33.28,33.32,33.19,33.27,857210.7388928487,12.7253,12.7406,12.6909,12.7215,857210.7389
2005-02-02 14:20:00,33.27,33.63,33.27,33.45,3186029.9358517462,12.7215,12.8591,12.7215,12.7903,3186029.9359
2005-02-02 14:30:00,33.45,33.49,33.09,33.27,2484913.281064386,12.7903,12.8056,12.6527,12.7215,2484913.2811
2005-02-02 14:40:00,33.28,33.4,33.21,33.35,1419101.9244476124,12.7253,12.7712,12.6985,12.7521,1419101.9244
2005-02-02 14:50:00,33.36,33.42,33.19,33.26,1047992.3972440008,12.7559,12.7788,12.6909,12.7177,1047992.3972
2005-02-02 15:00:00,33.25,33.31,33.06,33.11,1231884.0579710144,12.7138,12.7368,12.6412,12.6603,1231884.058
2005-02-02 15:10:00,33.11,33.18,32.96,33.02,1636968.401045379,12.6603,12.6871,12.603,12.6259,1636968.401
2005-02-02 15:20:00,33.02,33.13,32.94,33.03,1296507.4839629366,12.6259,12.668,12.5953,12.6297,1296507.484
2005-02-02 15:30:00,33.03,33.12,32.9,33.12,1329531.9553338084,12.6297,12.6641,12.58,12.6641,1329531.9553
2005-02-02 15:40:00,33.1,33.21,33.07,33.17,1331907.8165835117,12.6565,12.6985,12.645,12.6833,1331907.8166
2005-02-02 15:50:00,33.17,33.32,33.12,33.17,1554050.8434307438,12.6833,12.7406,12.6641,12.6833,1554050.8434
2005-02-03 09:30:00,32.94,33.15,32.85,32.96,2955333.808505584,12.5953,12.6756,12.5609,12.603,2955333.8085
2005-02-03 09:40:00,32.96,33.29,32.72,33.24,2634117.367545736,12.603,12.7291,12.5112,12.71,2634117.3675
2005-02-03 09:50:00,33.25,33.37,32.84,33.32,2071751.009741031,12.7138,12.7597,12.5571,12.7406,2071751.0097
2005-02-03 10:00:00,33.32,33.54,33.31,33.4,1936802.0907579,12.7406,12.8247,12.7368,12.7712,1936802.0908
2005-02-03 10:10:00,33.36,33.48,33.2,33.26,1552862.912805892,12.7559,12.8018,12.6947,12.7177,1552862.9128
2005-02-03 10:20:00,33.27,33.37,32.94,32.98,1747208.363031599,12.7215,12.7597,12.5953,12.6106,1747208.363
2005-02-03 10:30:00,32.98,33.12,32.94,33.0,1811831.789023521,12.6106,12.6641,12.5953,12.6183,1811831.789
2005-02-03 10:40:00,33.0,33.2,32.94,33.16,1429080.541696365,12.6183,12.6947,12.5953,12.6794,1429080.5417
2005-02-03 10:50:00,33.16,33.19,33.02,33.08,751722.4994060347,12.6794,12.6909,12.6259,12.6488,751722.4994
2005-02-03 11:00:00,33.09,33.39,33.07,33.38,1435495.3670705631,12.6527,12.7674,12.645,12.7636,1435495.3671
2005-02-03 11:10:00,33.39,33.44,33.31,33.36,1316702.304585412,12.7674,12.7865,12.7368,12.7559,1316702.3046
2005-02-03 11:20:00,33.36,33.39,33.18,33.36,646471.846044191,12.7559,12.7674,12.6871,12.7559,646471.846
2005-02-03 11:30:00,33.35,33.35,33.17,33.27,867664.5283915419,12.7521,12.7521,12.6833,12.7215,867664.5284
2005-02-03 11:40:00,33.25,33.25,33.07,33.1,585887.384176764,12.7138,12.7138,12.645,12.6565,585887.3842
2005-02-03 11:50:00,33.1,33.15,33.05,33.09,557139.4630553576,12.6565,12.6756,12.6374,12.6527,557139.4631
2005-02-03 12:00:00,33.09,33.17,33.08,33.15,406747.4459491566,12.6527,12.6833,12.6488,12.6756,406747.4459
2005-02-03 12:10:00,33.15,33.17,33.0,33.04,709432.169161321,12.6756,12.6833,12.6183,12.6335,709432.1692
2005-02-03 12:20:00,33.03,33.07,32.99,33.04,654549.7742931813,12.6297,12.645,12.6144,12.6335,654549.7743
2005-02-03 12:30:00,33.04,33.12,33.03,33.07,614872.8914231409,12.6335,12.6641,12.6297,12.645,614872.8914
2005-02-03 12:40:00,33.08,33.08,32.98,33.0,603468.7574245664,12.6488,12.6488,12.6106,12.6183,603468.7574
2005-02-03 12:50:00,33.01,33.06,33.0,33.04,383464.005702067,12.6221,12.6412,12.6183,12.6335,383464.0057
2005-02-03 13:00:00,33.02,33.04,32.94,33.03,765027.3224043716,12.6259,12.6335,12.5953,12.6297,765027.3224
2005-02-03 13:10:00,33.03,33.03,32.9,32.91,472558.8025659302,12.6297,12.6297,12.58,12.5838,472558.8026
2005-02-03 13:20:00,32.9,32.94,32.83,32.89,800190.0688999762,12.58,12.5953,12.5532,12.5762,800190.0689
2005-02-03 13:30:00,32.89,32.99,32.89,32.96,726300.7840342125,12.5762,12.6144,12.5762,12.603,726300.784
2005-02-03 13:40:00,32.95,32.95,32.86,32.86,493466.3815633168,12.5991,12.5991,12.5647,12.5647,493466.3816
2005-02-03 13:50:00,32.86,32.91,32.77,32.87,757186.9802803516,12.5647,12.5838,12.5303,12.5685,757186.9803
2005-02-03 14:00:00,32.87,32.96,32.83,32.92,658826.3245426468,12.5685,12.603,12.5532,12.5877,658826.3245
2005-02-03 14:10:00,32.92,32.93,32.85,32.91,493228.7954383464,12.5877,12.5915,12.5609,12.5838,493228.7954
2005-02-03 14:20:00,32.9,32.95,32.86,32.87,472321.21644095983,12.58,12.5991,12.5647,12.5685,472321.2164
2005-02-03 14:30:00,32.86,32.93,32.76,32.76,642670.4680446662,12.5647,12.5915,12.5265,12.5265,642670.468
2005-02-03 14:40:00,32.76,32.89,32.7,32.86,945592.7773818008,12.5265,12.5762,12.5035,12.5647,945592.7774
2005-02-03 14:50:00,32.86,32.92,32.81,32.84,497980.5179377524,12.5647,12.5877,12.5456,12.5571,497980.5179
2005-02-03 15:00:00,32.83,32.85,32.69,32.75,865288.6671418389,12.5532,12.5609,12.4997,12.5227,865288.6671
2005-02-03 15:10:00,32.75,32.83,32.71,32.77,841767.6407697791,12.5227,12.5532,12.5074,12.5303,841767.6408
2005-02-03 15:20:00,32.78,32.78,32.63,32.7,935851.7462580184,12.5341,12.5341,12.4768,12.5035,935851.7463
2005-02-03 15:30:00,32.71,32.77,32.64,32.7,1554288.429555714,12.5074,12.5303,12.4806,12.5035,1554288.4296
2005-02-03 15:40:00,32.7,32.7,32.62,32.66,1254217.1537182229,12.5035,12.5035,12.473,12.4882,1254217.1537
2005-02-03 15:50:00,32.66,32.67,32.46,32.49,2656450.463292944,12.4882,12.4921,12.4118,12.4232,2656450.4633
2005-02-04 09:30:00,32.38,32.45,32.06,32.07,3248277.5005939654,12.3812,12.4079,12.2588,12.2626,3248277.5006
2005-02-04 09:40:00,32.09,32.1,31.88,31.92,3784034.212401996,12.2703,12.2741,12.19,12.2053,3784034.2124
2005-02-04 09:50:00,31.9,32.3,31.89,32.13,3756711.808030411,12.1976,12.3506,12.1938,12.2856,3756711.808
2005-02-04 10:00:00,32.13,32.26,32.03,32.04,1767878.3559040152,12.2856,12.3353,12.2474,12.2512,1767878.3559
2005-02-04 10:10:00,32.03,32.22,32.0,32.21,1562128.771679734,12.2474,12.32,12.2359,12.3162,1562128.7717
2005-02-04 10:20:00,32.2,32.22,31.91,32.03,2095747.208363032,12.3124,12.32,12.2015,12.2474,2095747.2084
2005-02-04 10:30:00,32.03,32.09,31.83,31.87,2305060.584461868,12.2474,12.2703,12.1709,12.1862,2305060.5845
2005-02-04 10:40:00,31.87,31.93,31.78,31.87,1845569.018769304,12.1862,12.2091,12.1518,12.1862,1845569.0188
2005-02-04 10:50:00,31.87,31.94,31.72,31.76,1669992.8724162509,12.1862,12.2129,12.1288,12.1441,1669992.8724
2005-02-04 11:00:00,31.76,31.91,31.74,31.87,1113566.1677358043,12.1441,12.2015,12.1365,12.1862,1113566.1677
2005-02-04 11:10:00,31.87,31.91,31.76,31.8,1119030.648610121,12.1862,12.2015,12.1441,12.1594,1119030.6486
2005-02-04 11:20:00,31.8,31.88,31.75,31.87,1230933.7134711333,12.1594,12.19,12.1403,12.1862,1230933.7135
2005-02-04 11:30:00,31.88,31.98,31.77,31.77,1204324.0674744595,12.19,12.2282,12.1479,12.1479,1204324.0675
2005-02-04 11:40:00,31.77,31.78,31.6,31.61,1853409.360893324,12.1479,12.1518,12.0829,12.0868,1853409.3609
2005-02-04 11:50:00,31.61,31.65,31.53,31.56,2320503.682584937,12.0868,12.1021,12.0562,12.0676,2320503.6826
2005-02-04 12:00:00,31.56,31.72,31.54,31.72,1607745.307674032,12.0676,12.1288,12.06,12.1288,1607745.3077
2005-02-04 12:10:00,31.71,31.88,31.68,31.84,1680921.8341648849,12.125,12.19,12.1135,12.1747,1680921.8342
2005-02-04 12:20:00,31.84,31.94,31.84,31.92,1172012.3544784985,12.1747,12.2129,12.1747,12.2053,1172012.3545
2005-02-04 12:30:00,31.91,31.91,31.84,31.9,926585.8873841768,12.2015,12.2015,12.1747,12.1976,926585.8874
2005-02-04 12:40:00,31.9,32.07,31.9,32.06,1480636.7308149205,12.1976,12.2626,12.1976,12.2588,1480636.7308
2005-02-04 12:50:00,32.06,32.09,32.01,32.03,1195058.2086006177,12.2588,12.2703,12.2397,12.2474,1195058.2086
2005-02-04 13:00:00,32.04,32.04,31.88,31.93,956046.5668804942,12.2512,12.2512,12.19,12.2091,956046.5669
2005-02-04 13:10:00,31.93,31.97,31.83,31.86,755999.0496555001,12.2091,12.2244,12.1709,12.1823,755999.0497
2005-02-04 13:20:00,31.85,31.89,31.8,31.85,1035400.332620575,12.1785,12.1938,12.1594,12.1785,1035400.3326
2005-02-04 13:30:00,31.84,31.86,31.77,31.8,976716.5597529104,12.1747,12.1823,12.1479,12.1594,976716.5598
2005-02-04 13:40:00,31.8,31.9,31.8,31.86,931337.6098835828,12.1594,12.1976,12.1594,12.1823,931337.6099
2005-02-04 13:50:00,31.85,31.85,31.76,31.76,764314.5640294607,12.1785,12.1785,12.1441,12.1441,764314.564
2005-02-04 14:00:00,31.77,31.87,31.76,31.82,895224.5188880969,12.1479,12.1862,12.1441,12.1671,895224.5189
2005-02-04 14:10:00,31.82,31.86,31.78,31.83,585649.7980517938,12.1671,12.1823,12.1518,12.1709,585649.7981
2005-02-04 14:20:00,31.83,31.83,31.71,31.71,698978.3796626277,12.1709,12.1709,12.125,12.125,698978.3797
2005-02-04 14:30:00,31.71,31.82,31.69,31.8,1039201.7106200998,12.125,12.1671,12.1173,12.1594,1039201.7106
2005-02-04 14:40:00,31.79,31.82,31.75,31.75,690900.4514136375,12.1556,12.1671,12.1403,12.1403,690900.4514
2005-02-04 14:50:00,31.74,31.76,31.68,31.73,740318.3654074603,12.1365,12.1441,12.1135,12.1326,740318.3654
2005-02-04 15:00:00,31.73,31.8,31.66,31.71,1411974.3406985032,12.1326,12.1594,12.1059,12.125,1411974.3407
2005-02-04 15:10:00,31.71,31.72,31.63,31.69,1357329.531955334,12.125,12.1288,12.0944,12.1173,1357329.532
2005-02-04 15:20:00,31.7,31.75,31.64,31.73,1338085.0558327397,12.1212,12.1403,12.0982,12.1326,1338085.0558
2005-02-04 15:30:00,31.72,31.93,31.71,31.88,2190781.658351152,12.1288,12.2091,12.125,12.19,2190781.6584
2005-02-04 15:40:00,31.88,31.91,31.84,31.88,1580422.9033024472,12.19,12.2015,12.1747,12.19,1580422.9033
2005-02-04 15:50:00,31.88,31.92,31.79,31.92,2427179.8526966027,12.19,12.2053,12.1556,12.2053,2427179.8527
2005-02-07 09:30:00,32.35,32.37,31.95,32.09,3660251.841292469,12.3697,12.3774,12.2168,12.2703,3660251.8413
2005-02-07 09:40:00,32.09,32.13,31.92,31.97,2014967.9258731287,12.2703,12.2856,12.2053,12.2244,2014967.9259
2005-02-07 09:50:00,31.96,32.16,31.87,32.15,1746970.7769066286,12.2206,12.2971,12.1862,12.2932,1746970.7769
2005-02-07 10:00:00,32.14,32.15,31.96,32.01,1418151.579947731,12.2894,12.2932,12.2206,12.2397,1418151.5799
2005-02-07 10:10:00,32.01,32.02,31.89,31.97,986220.0047517226,12.2397,12.2435,12.1938,12.2244,986220.0048
2005-02-07 10:20:00,31.97,32.08,31.94,32.03,979092.4210026136,12.2244,12.2665,12.2129,12.2474,979092.421
2005-02-07 10:30:00,32.04,32.07,31.93,31.99,1093608.9332382989,12.2512,12.2626,12.2091,12.2321,1093608.9332
2005-02-07 10:40:00,31.98,32.05,31.94,32.05,894511.7605131861,12.2282,12.255,12.2129,12.255,894511.7605
2005-02-07 10:50:00,32.05,32.16,32.02,32.09,1318840.579710145,12.255,12.2971,12.2435,12.2703,1318840.5797
2005-02-07 11:00:00,32.1,32.11,31.96,31.96,795913.5186505108,12.2741,12.2779,12.2206,12.2206,795913.5187
2005-02-07 11:10:00,31.95,32.03,31.95,32.01,502969.8265621288,12.2168,12.2474,12.2168,12.2397,502969.8266
2005-02-07 11:20:00,32.0,32.05,31.97,32.01,342124.0199572345,12.2359,12.255,12.2244,12.2397,342124.02
2005-02-07 11:30:00,32.01,32.01,31.96,31.97,231171.2995961036,12.2397,12.2397,12.2206,12.2244,231171.2996
2005-02-07 11:40:00,31.97,31.98,31.9,31.98,648847.707293894,12.2244,12.2282,12.1976,12.2282,648847.7073
2005-02-07 11:50:00,31.96,32.01,31.94,31.98,615110.4775481112,12.2206,12.2397,12.2129,12.2282,615110.4775
2005-02-07 12:00:00,31.98,31.98,31.92,31.95,424328.8191969589,12.2282,12.2282,12.2053,12.2168,424328.8192
2005-02-07 12:10:00,31.95,31.95,31.85,31.86,723449.7505345688,12.2168,12.2168,12.1785,12.1823,723449.7505
2005-02-07 12:20:00,31.86,31.89,31.7,31.75,1301021.6203373724,12.1823,12.1938,12.1212,12.1403,1301021.6203
2005-02-07 12:30:00,31.75,31.79,31.72,31.77,587312.9009265859,12.1403,12.1556,12.1288,12.1479,587312.9009
2005-02-07 12:40:00,31.77,31.88,31.74,31.82,693513.8987883108,12.1479,12.19,12.1365,12.1671,693513.8988
2005-02-07 12:50:00,31.83,31.87,31.79,31.87,389403.65882632456,12.1709,12.1862,12.1556,12.1862,389403.6588
2005-02-07 13:00:00,31.86,31.91,31.8,31.85,498218.1040627228,12.1823,12.2015,12.1594,12.1785,498218.1041
2005-02-07 13:10:00,31.85,31.85,31.78,31.79,496555.0011879306,12.1785,12.1785,12.1518,12.1556,496555.0012
2005-02-07 13:20:00,31.78,31.83,31.74,31.8,530529.8170586838,12.1518,12.1709,12.1365,12.1594,530529.8171
2005-02-07 13:30:00,31.8,31.81,31.77,31.8,333570.91945830366,12.1594,12.1632,12.1479,12.1594,333570.9195
2005-02-07 13:40:00,31.8,31.84,31.79,31.81,454027.0848182466,12.1594,12.1747,12.1556,12.1632,454027.0848
2005-02-07 13:50:00,31.81,31.84,31.76,31.8,455927.77381800907,12.1632,12.1747,12.1441,12.1594,455927.7738
2005-02-07 14:00:00,31.8,31.99,31.8,31.99,1146115.4668567355,12.1594,12.2321,12.1594,12.2321,1146115.4669
2005-02-07 14:10:00,31.99,32.07,31.94,31.99,1005702.0669992872,12.2321,12.2626,12.2129,12.2321,1005702.067
2005-02-07 14:20:00,32.0,32.03,31.93,31.95,602518.4129246852,12.2359,12.2474,12.2091,12.2168,602518.4129
2005-02-07 14:30:00,31.95,31.99,31.87,31.89,676645.2839154194,12.2168,12.2321,12.1862,12.1938,676645.2839
2005-02-07 14:40:00,31.88,31.95,31.88,31.92,393917.7952007603,12.19,12.2168,12.19,12.2053,393917.7952
2005-02-07 14:50:00,31.93,31.97,31.92,31.94,518175.3385602281,12.2091,12.2244,12.2053,12.2129,518175.3386
2005-02-07 15:00:00,31.94,31.95,31.91,31.93,272748.8714659064,12.2129,12.2168,12.2015,12.2091,272748.8715
2005-02-07 15:10:00,31.93,31.98,31.92,31.98,588263.2454264672,12.2091,12.2282,12.2053,12.2282,588263.2454
2005-02-07 15:20:00,31.98,31.99,31.92,31.97,763126.6334046092,12.2282,12.2321,12.2053,12.2244,763126.6334
2005-02-07 15:30:00,31.97,31.98,31.88,31.91,729626.9897837966,12.2244,12.2282,12.19,12.2015,729626.9898
2005-02-07 15:40:00,31.91,31.94,31.84,31.86,897837.9662627702,12.2015,12.2129,12.1747,12.1823,897837.9663
2005-02-07 15:50:00,31.86,31.88,31.74,31.83,1698028.0351627464,12.1823,12.19,12.1365,12.1709,1698028.0352
2005-02-08 09:30:00,31.95,32.14,31.94,31.98,3004514.136374436,12.2168,12.2894,12.2129,12.2282,3004514.1364
2005-02-08 09:40:00,31.99,32.27,31.9,32.21,2282727.488714659,12.2321,12.3391,12.1976,12.3162,2282727.4887
2005-02-08 09:50:00,32.22,32.68,32.18,32.66,4259919.22071751,12.32,12.4959,12.3047,12.4882,4259919.2207
2005-02-08 10:00:00,32.66,32.74,32.48,32.51,2786647.659776669,12.4882,12.5188,12.4194,12.4309,2786647.6598
2005-02-08 10:10:00,32.51,32.76,32.51,32.67,2478023.283440247,12.4309,12.5265,12.4309,12.4921,2478023.2834
2005-02-08 10:20:00,32.67,32.8,32.64,32.69,1828225.231646472,12.4921,12.5418,12.4806,12.4997,1828225.2316
2005-02-08 10:30:00,32.68,32.95,32.68,32.86,2897125.2078878595,12.4959,12.5991,12.4959,12.5647,2897125.2079
2005-02-08 10:40:00,32.85,32.96,32.79,32.83,1578522.2143026846,12.5609,12.603,12.538,12.5532,1578522.2143
2005-02-08 10:50:00,32.83,32.94,32.81,32.87,1267284.3905915895,12.5532,12.5953,12.5456,12.5685,1267284.3906
2005-02-08 11:00:00,32.87,32.98,32.82,32.96,1000712.7583749108,12.5685,12.6106,12.5494,12.603,1000712.7584
2005-02-08 11:10:00,32.96,32.99,32.9,32.93,1141838.9166072705,12.603,12.6144,12.58,12.5915,1141838.9166
2005-02-08 11:20:00,32.93,33.04,32.91,33.03,1065811.3566167736,12.5915,12.6335,12.5838,12.6297,1065811.3566
2005-02-08 11:30:00,33.03,33.17,33.02,33.11,1823235.923022096,12.6297,12.6833,12.6259,12.6603,1823235.923
2005-02-08 11:40:00,33.11,33.12,32.91,32.91,1188168.210976479,12.6603,12.6641,12.5838,12.5838,1188168.211
2005-02-08 11:50:00,32.91,33.02,32.9,32.93,1172725.1128534095,12.5838,12.6259,12.58,12.5915,1172725.1129
2005-02-08 12:00:00,32.92,32.94,32.79,32.83,1153480.636730815,12.5877,12.5953,12.538,12.5532,1153480.6367
2005-02-08 12:10:00,32.83,32.92,32.75,32.92,1132573.0577334284,12.5532,12.5877,12.5227,12.5877,1132573.0577
2005-02-08 12:20:00,32.92,32.95,32.75,32.91,856497.9805179378,12.5877,12.5991,12.5227,12.5838,856497.9805
2005-02-08 12:30:00,32.92,33.02,32.65,32.99,1044903.777619387,12.5877,12.6259,12.4844,12.6144,1044903.7776
2005-02-08 12:40:00,32.99,33.09,32.99,33.03,946543.121881682,12.6144,12.6527,12.6144,12.6297,946543.1219
2005-02-08 12:50:00,33.03,33.06,32.95,32.96,608933.2382988833,12.6297,12.6412,12.5991,12.603,608933.2383
2005-02-08 13:00:00,32.96,32.97,32.9,32.96,331195.0582086006,12.603,12.6068,12.58,12.603,331195.0582
2005-02-08 13:10:00,32.96,33.03,32.93,33.0,425754.3359467808,12.603,12.6297,12.5915,12.6183,425754.3359
2005-02-08 13:20:00,33.01,33.04,32.94,32.94,456402.9460679496,12.6221,12.6335,12.5953,12.5953,456402.9461
2005-02-08 13:30:00,32.94,32.99,32.91,32.98,364932.2879543835,12.5953,12.6144,12.5838,12.6106,364932.288
2005-02-08 13:40:00,32.98,33.02,32.91,32.93,397956.7593252554,12.6106,12.6259,12.5838,12.5915,397956.7593
2005-02-08 13:50:00,32.93,32.94,32.8,32.82,845331.4326443336,12.5915,12.5953,12.5418,12.5494,845331.4326
2005-02-08 14:00:00,32.82,32.9,32.81,32.87,420289.8550724638,12.5494,12.58,12.5456,12.5685,420289.8551
2005-02-08 14:10:00,32.87,32.97,32.84,32.96,702304.585412212,12.5685,12.6068,12.5571,12.603,702304.5854
2005-02-08 14:20:00,32.96,32.97,32.9,32.94,522214.3026847232,12.603,12.6068,12.58,12.5953,522214.3027
2005-02-08 14:30:00,32.94,33.06,32.93,33.05,691138.0375386077,12.5953,12.6412,12.5915,12.6374,691138.0375
2005-02-08 14:40:00,33.05,33.06,32.96,32.98,711570.4442860538,12.6374,12.6412,12.603,12.6106,711570.4443
2005-02-08 14:50:00,32.98,33.12,32.96,33.11,744119.7434069851,12.6106,12.6641,12.603,12.6603,744119.7434
2005-02-08 15:00:00,33.11,33.15,32.97,33.02,1034687.574245664,12.6603,12.6756,12.6068,12.6259,1034687.5742
2005-02-08 15:10:00,33.02,33.1,33.0,33.08,688287.0040389642,12.6259,12.6565,12.6183,12.6488,688287.004
2005-02-08 15:20:00,33.09,33.19,33.0,33.11,1335234.0223330958,12.6527,12.6909,12.6183,12.6603,1335234.0223
2005-02-08 15:30:00,33.1,33.19,33.07,33.11,1133998.5744832505,12.6565,12.6909,12.645,12.6603,1133998.5745
2005-02-08 15:40:00,33.11,33.12,33.02,33.06,1405084.3430743646,12.6603,12.6641,12.6259,12.6412,1405084.3431
2005-02-08 15:50:00,33.06,33.09,32.99,33.05,1902827.274887147,12.6412,12.6527,12.6144,12.6374,1902827.2749
2005-02-09 09:30:00,33.64,33.91,33.57,33.91,4745782.846281777,12.863,12.9662,12.8362,12.9662,4745782.8463
2005-02-09 09:40:00,33.92,33.95,33.77,33.91,2607270.1354240915,12.97,12.9815,12.9127,12.9662,2607270.1354
2005-02-09 09:50:00,33.91,34.13,33.82,34.08,3287241.625089095,12.9662,13.0503,12.9318,13.0312,3287241.6251
2005-02-09 10:00:00,34.09,34.32,34.05,34.25,3648134.9489189833,13.035,13.123,13.0197,13.0962,3648134.9489
2005-02-09 10:10:00,34.24,34.25,34.0,34.07,2812069.3751484915,13.0924,13.0962,13.0006,13.0274,2812069.3751
2005-02-09 10:20:00,34.08,34.11,33.98,34.07,1329294.3692088383,13.0312,13.0427,12.993,13.0274,1329294.3692
2005-02-09 10:30:00,34.07,34.07,33.9,33.99,1567355.6664290803,13.0274,13.0274,12.9624,12.9968,1567355.6664
2005-02-09 10:40:00,33.99,34.03,33.91,34.0,1286528.866714184,12.9968,13.0121,12.9662,13.0006,1286528.8667
2005-02-09 10:50:00,33.98,34.05,33.92,34.01,889522.4518888097,12.993,13.0197,12.97,13.0044,889522.4519
2005-02-09 11:00:00,34.01,34.08,33.67,34.07,1043715.8469945356,13.0044,13.0312,12.8744,13.0274,1043715.847
2005-02-09 11:10:00,34.07,34.08,33.96,33.99,749346.6381563317,13.0274,13.0312,12.9853,12.9968,749346.6382
2005-02-09 11:20:00,33.99,34.06,33.97,34.05,573532.9056783085,12.9968,13.0236,12.9892,13.0197,573532.9057
2005-02-09 11:30:00,34.04,34.17,34.02,34.16,1188880.96935139,13.0159,13.0656,13.0083,13.0618,1188880.9694
2005-02-09 11:40:00,34.16,34.17,34.05,34.05,1003563.7918745546,13.0618,13.0656,13.0197,13.0197,1003563.7919
2005-02-09 11:50:00,34.05,34.06,33.98,34.03,524352.5778094559,13.0197,13.0236,12.993,13.0121,524352.5778
2005-02-09 12:00:00,34.03,34.08,33.97,34.0,720598.7170349251,13.0121,13.0312,12.9892,13.0006,720598.717
2005-02-09 12:10:00,33.99,34.0,33.83,33.85,1052981.7058683774,12.9968,13.0006,12.9356,12.9433,1052981.7059
2005-02-09 12:20:00,33.84,33.9,33.79,33.81,1110239.96198622,12.9394,12.9624,12.9203,12.928,1110239.962
2005-02-09 12:30:00,33.82,33.82,33.71,33.76,867426.9422665717,12.9318,12.9318,12.8897,12.9089,867426.9423
2005-02-09 12:40:00,33.77,33.8,33.71,33.71,671893.5614160133,12.9127,12.9241,12.8897,12.8897,671893.5614
2005-02-09 12:50:00,33.71,33.73,33.58,33.61,1447374.6733190785,12.8897,12.8974,12.84,12.8515,1447374.6733
2005-02-09 13:00:00,33.61,33.65,33.49,33.63,1321929.1993347588,12.8515,12.8668,12.8056,12.8591,1321929.1993
2005-02-09 13:10:00,33.63,33.66,33.57,33.59,581135.6616773581,12.8591,12.8706,12.8362,12.8439,581135.6617
2005-02-09 13:20:00,33.58,33.63,33.54,33.61,414112.615823236,12.84,12.8591,12.8247,12.8515,414112.6158
2005-02-09 13:30:00,33.6,33.62,33.47,33.55,757662.1525302923,12.8477,12.8553,12.798,12.8286,757662.1525
2005-02-09 13:40:00,33.55,33.56,33.36,33.39,1017818.9593727726,12.8286,12.8324,12.7559,12.7674,1017818.9594
2005-02-09 13:50:00,33.39,33.48,33.34,33.44,1085531.0049893083,12.7674,12.8018,12.7483,12.7865,1085531.005
2005-02-09 14:00:00,33.44,33.44,33.25,33.3,1501781.8959372772,12.7865,12.7865,12.7138,12.733,1501781.8959
2005-02-09 14:10:00,33.3,33.62,33.28,33.46,1572107.3889284865,12.733,12.8553,12.7253,12.7941,1572107.3889
2005-02-09 14:20:00,33.46,33.52,33.28,33.36,1546685.6735566645,12.7941,12.8171,12.7253,12.7559,1546685.6736
2005-02-09 14:30:00,33.36,33.43,33.33,33.37,665003.5637918746,12.7559,12.7827,12.7444,12.7597,665003.5638
2005-02-09 14:40:00,33.37,33.51,33.34,33.46,932050.3682584936,12.7597,12.8133,12.7483,12.7941,932050.3683
2005-02-09 14:50:00,33.45,33.5,33.38,33.39,731290.0926585888,12.7903,12.8094,12.7636,12.7674,731290.0927
2005-02-09 15:00:00,33.39,33.46,33.32,33.33,837491.0905203136,12.7674,12.7941,12.7406,12.7444,837491.0905
2005-02-09 15:10:00,33.34,33.36,33.15,33.24,1839154.1933951057,12.7483,12.7559,12.6756,12.71,1839154.1934
2005-02-09 15:20:00,33.24,33.39,33.23,33.32,1183416.488477073,12.71,12.7674,12.7062,12.7406,1183416.4885
2005-02-09 15:30:00,33.32,33.36,33.2,33.22,1110715.134236161,12.7406,12.7559,12.6947,12.7024,1110715.1342
2005-02-09 15:40:00,33.22,33.28,33.14,33.24,1481111.903064861,12.7024,12.7253,12.6718,12.71,1481111.9031
2005-02-09 15:50:00,33.23,33.27,33.15,33.26,1511047.754811119,12.7062,12.7215,12.6756,12.7177,1511047.7548
2005-02-10 09:30:00,33.66,33.74,33.04,33.15,3090045.1413637446,12.8706,12.9012,12.6335,12.6756,3090045.1414
2005-02-10 09:40:00,33.15,33.43,33.15,33.39,2052744.119743407,12.6756,12.7827,12.6756,12.7674,2052744.1197
2005-02-10 09:50:00,33.39,33.46,33.21,33.3,1591351.865051081,12.7674,12.7941,12.6985,12.733,1591351.8651
2005-02-10 10:00:00,33.29,33.41,33.28,33.37,1219529.5794725588,12.7291,12.775,12.7253,12.7597,1219529.5795
2005-02-10 10:10:00,33.37,33.5,33.28,33.39,1071038.2513661203,12.7597,12.8094,12.7253,12.7674,1071038.2514
2005-02-10 10:20:00,33.39,33.53,33.34,33.41,1158945.1176051318,12.7674,12.8209,12.7483,12.775,1158945.1176
2005-02-10 10:30:00,33.41,33.49,33.25,33.33,1012592.064623426,12.775,12.8056,12.7138,12.7444,1012592.0646
2005-02-10 10:40:00,33.33,33.34,33.01,33.03,1374198.146828225,12.7444,12.7483,12.6221,12.6297,1374198.1468
2005-02-10 10:50:00,33.05,33.13,32.88,32.96,1422190.5440722262,12.6374,12.668,12.5724,12.603,1422190.5441
2005-02-10 11:00:00,32.97,32.98,32.6,32.69,2018531.717747684,12.6068,12.6106,12.4653,12.4997,2018531.7177
2005-02-10 11:10:00,32.69,32.7,32.39,32.49,2034449.9881206937,12.4997,12.5035,12.385,12.4232,2034449.9881
2005-02-10 11:20:00,32.49,32.8,32.43,32.78,1575671.1808030412,12.4232,12.5418,12.4003,12.5341,1575671.1808
2005-02-10 11:30:00,32.78,33.68,32.69,32.92,1979330.007127584,12.5341,12.8783,12.4997,12.5877,1979330.0071
2005-02-10 11:40:00,32.92,33.04,32.9,33.02,1523402.233309575,12.5877,12.6335,12.58,12.6259,1523402.2333
2005-02-10 11:50:00,33.03,33.38,32.96,33.28,2639819.4345450224,12.6297,12.7636,12.603,12.7253,2639819.4345
2005-02-10 12:00:00,33.28,33.29,33.15,33.2,1404133.9985744832,12.7253,12.7291,12.6756,12.6947,1404133.9986
2005-02-10 12:10:00,33.2,33.5,33.12,33.49,1355904.015205512,12.6947,12.8094,12.6641,12.8056,1355904.0152
2005-02-10 12:20:00,33.5,33.9,33.46,33.72,4144689.9501069137,12.8094,12.9624,12.7941,12.8936,4144689.9501
2005-02-10 12:30:00,33.74,33.74,33.55,33.67,1581610.833927299,12.9012,12.9012,12.8286,12.8744,1581610.8339
2005-02-10 12:40:00,33.67,33.82,33.67,33.73,1565217.391304348,12.8744,12.9318,12.8744,12.8974,1565217.3913
2005-02-10 12:50:00,33.74,33.78,33.68,33.75,626277.0254217153,12.9012,12.9165,12.8783,12.905,626277.0254
2005-02-10 13:00:00,33.75,33.82,33.65,33.68,1138987.8831076266,12.905,12.9318,12.8668,12.8783,1138987.8831
2005-02-10 13:10:00,33.68,33.84,33.67,33.8,1178664.765977667,12.8783,12.9394,12.8744,12.9241,1178664.766
2005-02-10 13:20:00,33.79,33.95,33.77,33.93,1675932.5255405086,12.9203,12.9815,12.9127,12.9739,1675932.5255
2005-02-10 13:30:00,33.92,33.99,33.86,33.93,1189593.7277263007,12.97,12.9968,12.9471,12.9739,1189593.7277
2005-02-10 13:40:00,33.93,34.15,33.91,34.08,1883345.2126395816,12.9739,13.058,12.9662,13.0312,1883345.2126
2005-02-10 13:50:00,34.08,34.25,33.98,34.24,1848895.224518888,13.0312,13.0962,12.993,13.0924,1848895.2245
2005-02-10 14:00:00,34.26,34.3,34.18,34.29,1801615.5856497984,13.1,13.1153,13.0694,13.1115,1801615.5856
2005-02-10 14:10:00,34.29,34.29,34.12,34.18,1327631.266334046,13.1115,13.1115,13.0465,13.0694,1327631.2663
2005-02-10 14:20:00,34.16,34.2,34.06,34.17,1179852.6966025184,13.0618,13.0771,13.0236,13.0656,1179852.6966
2005-02-10 14:30:00,34.18,34.19,34.08,34.13,1813732.478023284,13.0694,13.0733,13.0312,13.0503,1813732.478
2005-02-10 14:40:00,34.13,34.23,34.01,34.1,1208600.617723925,13.0503,13.0886,13.0044,13.0389,1208600.6177
2005-02-10 14:50:00,34.1,34.26,34.07,34.14,912093.1337609884,13.0389,13.1,13.0274,13.0542,912093.1338
2005-02-10 15:00:00,34.14,34.22,34.09,34.21,660251.8412924685,13.0542,13.0847,13.035,13.0809,660251.8413
2005-02-10 15:10:00,34.21,34.3,34.18,34.26,1261819.9097172725,13.0809,13.1153,13.0694,13.1,1261819.9097
2005-02-10 15:20:00,34.26,34.28,34.14,34.26,1296269.8978379662,13.1,13.1077,13.0542,13.1,1296269.8978
2005-02-10 15:30:00,34.26,34.32,34.18,34.23,1790449.0377761938,13.1,13.123,13.0694,13.0886,1790449.0378
2005-02-10 15:40:00,34.23,34.26,34.17,34.22,1178189.5937277265,13.0886,13.1,13.0656,13.0847,1178189.5937
2005-02-10 15:50:00,34.22,34.35,34.19,34.22,2250890.9479686385,13.0847,13.1345,13.0733,13.0847,2250890.948
2005-02-11 09:30:00,34.01,34.07,33.74,33.88,2479211.2140650987,13.0044,13.0274,12.9012,12.9547,2479211.2141
2005-02-11 09:40:00,33.88,34.13,33.81,33.92,1588263.2454264672,12.9547,13.0503,12.928,12.97,1588263.2454
2005-02-11 09:50:00,33.92,33.96,33.66,33.68,1682109.7647897364,12.97,12.9853,12.8706,12.8783,1682109.7648
2005-02-11 10:00:00,33.68,33.9,33.63,33.85,2322166.7854597294,12.8783,12.9624,12.8591,12.9433,2322166.7855
2005-02-11 10:10:00,33.84,33.94,33.74,33.91,1024946.5431218816,12.9394,12.9777,12.9012,12.9662,1024946.5431
2005-02-11 10:20:00,33.91,34.18,33.86,34.11,1880969.351389879,12.9662,13.0694,12.9471,13.0427,1880969.3514
2005-02-11 10:30:00,34.11,34.28,34.06,34.25,2020907.5789973864,13.0427,13.1077,13.0236,13.0962,2020907.579
2005-02-11 10:40:00,34.25,34.41,34.24,34.26,2041102.3996198624,13.0962,13.1574,13.0924,13.1,2041102.3996
2005-02-11 10:50:00,34.27,34.3,34.17,34.24,920171.0620099788,13.1039,13.1153,13.0656,13.0924,920171.062
2005-02-11 11:00:00,34.23,34.35,34.21,34.28,959610.3587550488,13.0886,13.1345,13.0809,13.1077,959610.3588
2005-02-11 11:10:00,34.28,34.33,34.09,34.26,1128058.9213589926,13.1077,13.1268,13.035,13.1,1128058.9214
2005-02-11 11:20:00,34.26,34.29,34.12,34.25,1148016.155856498,13.1,13.1115,13.0465,13.0962,1148016.1559
2005-02-11 11:30:00,34.25,34.35,34.23,34.29,1231646.4718460443,13.0962,13.1345,13.0886,13.1115,1231646.4718
2005-02-11 11:40:00,34.29,34.46,34.29,34.41,1477072.938940366,13.1115,13.1765,13.1115,13.1574,1477072.9389
2005-02-11 11:50:00,34.41,34.45,34.35,34.4,1023758.6124970302,13.1574,13.1727,13.1345,13.1536,1023758.6125
2005-02-11 12:00:00,34.41,34.61,34.39,34.54,1611071.513423616,13.1574,13.2339,13.1497,13.2071,1611071.5134
2005-02-11 12:10:00,34.54,34.56,34.42,34.45,653837.0159182703,13.2071,13.2148,13.1612,13.1727,653837.0159
2005-02-11 12:20:00,34.45,34.63,34.45,34.57,771442.1477785697,13.1727,13.2415,13.1727,13.2186,771442.1478
2005-02-11 12:30:00,34.58,34.67,34.58,34.64,1067474.4594915658,13.2224,13.2568,13.2224,13.2453,1067474.4595
2005-02-11 12:40:00,34.64,34.66,34.56,34.61,493466.3815633168,13.2453,13.253,13.2148,13.2339,493466.3816
2005-02-11 12:50:00,34.61,34.63,34.5,34.53,443098.1230696127,13.2339,13.2415,13.1918,13.2033,443098.1231
2005-02-11 13:00:00,34.53,34.61,34.51,34.53,531004.9893086244,13.2033,13.2339,13.1956,13.2033,531004.9893
2005-02-11 13:10:00,34.53,34.56,34.43,34.48,448800.1900689,13.2033,13.2148,13.165,13.1842,448800.1901
2005-02-11 13:20:00,34.49,34.56,34.46,34.48,422428.1301971965,13.188,13.2148,13.1765,13.1842,422428.1302
2005-02-11 13:30:00,34.48,34.6,34.47,34.6,289379.9002138275,13.1842,13.23,13.1803,13.23,289379.9002
2005-02-11 13:40:00,34.6,34.62,34.57,34.62,366595.3908291756,13.23,13.2377,13.2186,13.2377,366595.3908
2005-02-11 13:50:00,34.62,34.71,34.61,34.64,794488.001900689,13.2377,13.2721,13.2339,13.2453,794488.0019
2005-02-11 14:00:00,34.64,34.64,34.41,34.47,895224.5188880969,13.2453,13.2453,13.1574,13.1803,895224.5189
2005-02-11 14:10:00,34.47,34.48,34.37,34.44,956759.3252554052,13.1803,13.1842,13.1421,13.1689,956759.3253
2005-02-11 14:20:00,34.44,34.51,34.43,34.47,685673.5566642908,13.1689,13.1956,13.165,13.1803,685673.5567
2005-02-11 14:30:00,34.46,34.51,34.44,34.48,484200.5226894749,13.1765,13.1956,13.1689,13.1842,484200.5227
2005-02-11 14:40:00,34.48,34.54,34.45,34.45,620812.5445473985,13.1842,13.2071,13.1727,13.1727,620812.5445
2005-02-11 14:50:00,34.45,34.46,34.37,34.39,703730.1021620338,13.1727,13.1765,13.1421,13.1497,703730.1022
2005-02-11 15:00:00,34.39,34.41,34.25,34.37,886671.4183891661,13.1497,13.1574,13.0962,13.1421,886671.4184
2005-02-11 15:10:00,34.36,34.43,34.35,34.37,719173.2002851034,13.1383,13.165,13.1345,13.1421,719173.2003
2005-02-11 15:20:00,34.37,34.5,34.37,34.48,840342.1240199573,13.1421,13.1918,13.1421,13.1842,840342.124
2005-02-11 15:30:00,34.49,34.5,34.41,34.44,687811.8317890236,13.188,13.1918,13.1574,13.1689,687811.8318
2005-02-11 15:40:00,34.44,34.51,34.42,34.48,945355.1912568306,13.1689,13.1956,13.1612,13.1842,945355.1913
2005-02-11 15:50:00,34.47,34.59,34.47,34.54,1710857.6859111427,13.1803,13.2262,13.1803,13.2071,1710857.6859
2005-02-14 09:30:00,34.13,34.56,34.1,34.42,2077215.490615348,13.0503,13.2148,13.0389,13.1612,2077215.4906
2005-02-14 09:40:00,34.43,34.75,34.35,34.73,1674031.836540746,13.165,13.2874,13.1345,13.2798,1674031.8365
2005-02-14 09:50:00,34.73,34.82,34.68,34.75,1157519.60085531,13.2798,13.3142,13.2606,13.2874,1157519.6009
2005-02-14 10:00:00,34.75,34.84,34.64,34.68,1239011.6417201236,13.2874,13.3218,13.2453,13.2606,1239011.6417
2005-02-14 10:10:00,34.68,34.86,34.66,34.84,1225469.2325968165,13.2606,13.3295,13.253,13.3218,1225469.2326
2005-02-14 10:20:00,34.85,35.07,34.83,35.04,2013304.822998337,13.3256,13.4098,13.318,13.3983,2013304.823
2005-02-14 10:30:00,35.04,35.05,34.82,34.85,1626039.439296745,13.3983,13.4021,13.3142,13.3256,1626039.4393
2005-02-14 10:40:00,34.85,35.22,34.36,34.76,1217628.8904727965,13.3256,13.4671,13.1383,13.2912,1217628.8905
2005-02-14 10:50:00,34.76,34.9,34.75,34.88,753385.6022808268,13.2912,13.3448,13.2874,13.3371,753385.6023
2005-02-14 11:00:00,34.88,34.91,34.8,34.86,726063.1979092421,13.3371,13.3486,13.3065,13.3295,726063.1979
2005-02-14 11:10:00,34.86,34.96,34.83,34.92,634830.1259206462,13.3295,13.3677,13.318,13.3524,634830.1259
2005-02-14 11:20:00,34.91,34.99,34.9,34.98,573532.9056783085,13.3486,13.3792,13.3448,13.3753,573532.9057
2005-02-14 11:30:00,34.98,35.02,34.92,34.93,642432.8819196959,13.3753,13.3906,13.3524,13.3562,642432.8819
2005-02-14 11:40:00,34.92,34.97,34.79,34.96,701829.4131622714,13.3524,13.3715,13.3027,13.3677,701829.4132
2005-02-14 11:50:00,34.96,35.02,34.95,34.98,412687.0990734141,13.3677,13.3906,13.3639,13.3753,412687.0991
2005-02-14 12:00:00,34.98,35.01,34.94,34.96,400332.6205749585,13.3753,13.3868,13.3601,13.3677,400332.6206
2005-02-14 12:10:00,34.96,35.09,34.96,35.05,578522.2143026848,13.3677,13.4174,13.3677,13.4021,578522.2143
2005-02-14 12:20:00,35.06,35.09,34.98,35.06,547873.6041815159,13.4059,13.4174,13.3753,13.4059,547873.6042
2005-02-14 12:30:00,35.06,35.14,35.06,35.1,581135.6616773581,13.4059,13.4365,13.4059,13.4212,581135.6617
2005-02-14 12:40:00,35.1,35.14,35.06,35.07,458541.2211926824,13.4212,13.4365,13.4059,13.4098,458541.2212
2005-02-14 12:50:00,35.07,35.13,35.01,35.13,503444.99881206936,13.4098,13.4327,13.3868,13.4327,503444.9988
2005-02-14 13:00:00,35.13,35.14,35.03,35.08,424328.8191969589,13.4327,13.4365,13.3945,13.4136,424328.8192
2005-02-14 13:10:00,35.08,35.09,35.04,35.06,297457.82846281776,13.4136,13.4174,13.3983,13.4059,297457.8285
2005-02-14 13:20:00,35.06,35.2,35.06,35.13,1306961.27346163,13.4059,13.4595,13.4059,13.4327,1306961.2735
2005-02-14 13:30:00,35.13,35.17,35.09,35.12,463292.9436920884,13.4327,13.448,13.4174,13.4289,463292.9437
2005-02-14 13:40:00,35.12,35.18,35.1,35.17,322404.3715846995,13.4289,13.4518,13.4212,13.448,322404.3716
2005-02-14 13:50:00,35.17,35.18,35.13,35.15,382751.2473271561,13.448,13.4518,13.4327,13.4403,382751.2473
2005-02-14 14:00:00,35.15,35.17,35.12,35.12,654312.188168211,13.4403,13.448,13.4289,13.4289,654312.1882
2005-02-14 14:10:00,35.12,35.17,35.11,35.15,259444.0484675695,13.4289,13.448,13.4251,13.4403,259444.0485
2005-02-14 14:20:00,35.15,35.24,35.15,35.17,605369.4464243288,13.4403,13.4748,13.4403,13.448,605369.4464
2005-02-14 14:30:00,35.19,35.2,35.15,35.19,541933.9510572583,13.4556,13.4595,13.4403,13.4556,541933.9511
2005-02-14 14:40:00,35.18,35.22,35.17,35.17,571869.8028035163,13.4518,13.4671,13.448,13.448,571869.8028
2005-02-14 14:50:00,35.17,35.21,35.08,35.2,695414.5877880732,13.448,13.4633,13.4136,13.4595,695414.5878
2005-02-14 15:00:00,35.2,35.28,35.17,35.26,832976.9541458779,13.4595,13.4901,13.448,13.4824,832976.9541
2005-02-14 15:10:00,35.26,35.35,35.25,35.31,1172487.5267284391,13.4824,13.5168,13.4786,13.5015,1172487.5267
2005-02-14 15:20:00,35.32,35.33,35.26,35.33,514611.5466856736,13.5054,13.5092,13.4824,13.5092,514611.5467
2005-02-14 15:30:00,35.32,35.39,35.31,35.38,1568306.0109289617,13.5054,13.5321,13.5015,13.5283,1568306.0109
2005-02-14 15:40:00,35.38,35.45,35.33,35.42,1344737.467331908,13.5283,13.5551,13.5092,13.5436,1344737.4673
2005-02-14 15:50:00,35.41,35.49,35.4,35.45,1982418.6267521973,13.5398,13.5704,13.5359,13.5551,1982418.6268
2005-02-15 09:30:00,35.48,35.59,35.21,35.28,3105013.0672368733,13.5665,13.6086,13.4633,13.4901,3105013.0672
2005-02-15 09:40:00,35.28,35.36,35.12,35.16,2319553.338085056,13.4901,13.5206,13.4289,13.4442,2319553.3381
2005-02-15 09:50:00,35.17,35.43,35.12,35.31,1860299.3585174624,13.448,13.5474,13.4289,13.5015,1860299.3585
2005-02-15 10:00:00,35.31,35.35,35.17,35.29,1196483.7253504395,13.5015,13.5168,13.448,13.4939,1196483.7254
2005-02-15 10:10:00,35.29,35.76,35.28,35.73,2106676.170111665,13.4939,13.6736,13.4901,13.6621,2106676.1701
2005-02-15 10:20:00,35.73,35.82,35.71,35.72,1945592.777381801,13.6621,13.6965,13.6545,13.6583,1945592.7774
2005-02-15 10:30:00,35.72,36.02,35.72,35.98,1955333.808505584,13.6583,13.773,13.6583,13.7577,1955333.8085
2005-02-15 10:40:00,35.98,36.05,35.79,35.99,1643383.2264195771,13.7577,13.7845,13.6851,13.7615,1643383.2264
2005-02-15 10:50:00,35.98,36.2,35.97,36.2,2159657.875980043,13.7577,13.8418,13.7539,13.8418,2159657.876
2005-02-15 11:00:00,36.2,36.25,36.11,36.21,1866001.42551675,13.8418,13.861,13.8074,13.8457,1866001.4255
2005-02-15 11:10:00,36.21,36.3,36.18,36.24,1520551.1998099312,13.8457,13.8801,13.8342,13.8571,1520551.1998
2005-02-15 11:20:00,36.24,36.31,36.18,36.18,1390591.589451176,13.8571,13.8839,13.8342,13.8342,1390591.5895
2005-02-15 11:30:00,36.19,36.19,36.02,36.1,1388453.3143264437,13.838,13.838,13.773,13.8036,1388453.3143
2005-02-15 11:40:00,36.11,36.17,36.1,36.16,809931.1000237586,13.8074,13.8304,13.8036,13.8265,809931.1
2005-02-15 11:50:00,36.16,36.21,36.12,36.15,642432.8819196959,13.8265,13.8457,13.8112,13.8227,642432.8819
2005-02-15 12:00:00,36.17,36.22,36.15,36.16,552150.1544309813,13.8304,13.8495,13.8227,13.8265,552150.1544
2005-02-15 12:10:00,36.16,36.19,36.14,36.18,430981.23069612734,13.8265,13.838,13.8189,13.8342,430981.2307
2005-02-15 12:20:00,36.18,36.18,36.03,36.06,805892.1358992636,13.8342,13.8342,13.7768,13.7883,805892.1359
2005-02-15 12:30:00,36.06,36.12,36.05,36.09,536469.4701829413,13.7883,13.8112,13.7845,13.7998,536469.4702
2005-02-15 12:40:00,36.08,36.1,35.91,35.94,1650985.9824186268,13.796,13.8036,13.731,13.7424,1650985.9824
2005-02-15 12:50:00,35.94,36.05,35.94,35.99,487289.1423140889,13.7424,13.7845,13.7424,13.7615,487289.1423
2005-02-15 13:00:00,35.99,35.99,35.8,35.84,935614.1601330484,13.7615,13.7615,13.6889,13.7042,935614.1601
2005-02-15 13:10:00,35.86,35.86,35.74,35.76,948681.3970064148,13.7118,13.7118,13.6659,13.6736,948681.397
2005-02-15 13:20:00,35.76,35.86,35.7,35.71,848182.4661439772,13.6736,13.7118,13.6507,13.6545,848182.4661
2005-02-15 13:30:00,35.71,35.77,35.64,35.76,947493.4663815632,13.6545,13.6774,13.6277,13.6736,947493.4664
2005-02-15 13:40:00,35.74,35.78,35.71,35.77,426467.0943216916,13.6659,13.6812,13.6545,13.6774,426467.0943
2005-02-15 13:50:00,35.76,35.78,35.71,35.74,694464.243288192,13.6736,13.6812,13.6545,13.6659,694464.2433
2005-02-15 14:00:00,35.75,35.84,35.73,35.75,590401.5205511998,13.6698,13.7042,13.6621,13.6698,590401.5206
2005-02-15 14:10:00,35.76,35.78,35.7,35.73,652411.4991684486,13.6736,13.6812,13.6507,13.6621,652411.4992
2005-02-15 14:20:00,35.73,35.9,35.71,35.89,711570.4442860538,13.6621,13.7271,13.6545,13.7233,711570.4443
2005-02-15 14:30:00,35.89,35.95,35.82,35.92,1052981.7058683774,13.7233,13.7462,13.6965,13.7348,1052981.7059
2005-02-15 14:40:00,35.92,35.93,35.75,35.77,675219.7671655975,13.7348,13.7386,13.6698,13.6774,675219.7672
2005-02-15 14:50:00,35.76,35.97,35.76,35.86,801615.585649798,13.6736,13.7539,13.6736,13.7118,801615.5856
2005-02-15 15:00:00,35.86,35.92,35.79,35.86,601092.8961748634,13.7118,13.7348,13.6851,13.7118,601092.8962
2005-02-15 15:10:00,35.86,35.97,35.83,35.88,735566.6429080542,13.7118,13.7539,13.7004,13.7195,735566.6429
2005-02-15 15:20:00,35.88,35.92,35.85,35.87,500593.96531242575,13.7195,13.7348,13.708,13.7157,500593.9653
2005-02-15 15:30:00,35.87,36.05,35.86,36.05,1191494.4167260632,13.7157,13.7845,13.7118,13.7845,1191494.4167
2005-02-15 15:40:00,36.04,36.11,35.98,36.05,1280351.627464956,13.7807,13.8074,13.7577,13.7845,1280351.6275
2005-02-15 15:50:00,36.05,36.09,35.93,35.98,1214540.2708481825,13.7845,13.7998,13.7386,13.7577,1214540.2708
2005-02-16 09:30:00,35.69,36.0,35.64,36.0,2294606.794963174,13.6468,13.7654,13.6277,13.7654,2294606.795
2005-02-16 09:40:00,36.0,36.05,34.93,35.9,1295081.9672131147,13.7654,13.7845,13.3562,13.7271,1295081.9672
2005-02-16 09:50:00,35.9,36.03,35.89,35.97,823473.5091470658,13.7271,13.7768,13.7233,13.7539,823473.5091
2005-02-16 10:00:00,35.98,36.23,35.9,36.2,1581610.833927299,13.7577,13.8533,13.7271,13.8418,1581610.8339
2005-02-16 10:10:00,36.21,36.32,36.03,36.23,1402946.0679496315,13.8457,13.8877,13.7768,13.8533,1402946.0679
2005-02-16 10:20:00,36.24,36.31,36.1,36.18,1141838.9166072705,13.8571,13.8839,13.8036,13.8342,1141838.9166
2005-02-16 10:30:00,36.18,36.26,36.14,36.15,863150.3920171062,13.8342,13.8648,13.8189,13.8227,863150.392
2005-02-16 10:40:00,36.15,36.16,36.03,36.06,955096.222380613,13.8227,13.8265,13.7768,13.7883,955096.2224
2005-02-16 10:50:00,36.06,36.15,35.88,36.07,1209788.5483487763,13.7883,13.8227,13.7195,13.7921,1209788.5483
2005-02-16 11:00:00,36.07,36.12,36.04,36.11,594440.484675695,13.7921,13.8112,13.7807,13.8074,594440.4847
2005-02-16 11:10:00,36.11,36.14,36.06,36.08,608933.2382988833,13.8074,13.8189,13.7883,13.796,608933.2383
2005-02-16 11:20:00,36.08,36.09,35.92,35.96,722261.8199097173,13.796,13.7998,13.7348,13.7501,722261.8199
2005-02-16 11:30:00,35.96,36.02,35.91,35.98,633879.7814207651,13.7501,13.773,13.731,13.7577,633879.7814
2005-02-16 11:40:00,35.98,36.11,35.94,36.06,481111.903064861,13.7577,13.8074,13.7424,13.7883,481111.9031
2005-02-16 11:50:00,36.05,36.07,35.97,36.0,449037.7761938703,13.7845,13.7921,13.7539,13.7654,449037.7762
2005-02-16 12:00:00,36.01,36.02,35.9,35.91,625326.6809218342,13.7692,13.773,13.7271,13.731,625326.6809
2005-02-16 12:10:00,35.91,35.95,35.9,35.93,490615.34806367307,13.731,13.7462,13.7271,13.7386,490615.3481
2005-02-16 12:20:00,35.92,36.0,35.92,35.97,374198.1468282252,13.7348,13.7654,13.7348,13.7539,374198.1468
2005-02-16 12:30:00,35.97,35.98,35.92,35.94,226419.57709669755,13.7539,13.7577,13.7348,13.7424,226419.5771
2005-02-16 12:40:00,35.94,36.02,35.94,35.97,332382.9888334521,13.7424,13.773,13.7424,13.7539,332382.9888
2005-02-16 12:50:00,35.97,36.05,35.96,36.02,309099.54858636257,13.7539,13.7845,13.7501,13.773,309099.5486
2005-02-16 13:00:00,36.02,36.06,35.97,36.02,358042.2903302447,13.773,13.7883,13.7539,13.773,358042.2903
2005-02-16 13:10:00,36.02,36.05,35.96,36.04,315039.2017106201,13.773,13.7845,13.7501,13.7807,315039.2017
2005-02-16 13:20:00,36.04,36.05,35.97,36.02,235447.84984556903,13.7807,13.7845,13.7539,13.773,235447.8498
2005-02-16 13:30:00,36.01,36.03,35.94,35.95,439771.9173200285,13.7692,13.7768,13.7424,13.7462,439771.9173
2005-02-16 13:40:00,35.95,36.07,35.91,36.06,387027.7975766215,13.7462,13.7921,13.731,13.7883,387027.7976
2005-02-16 13:50:00,36.06,36.19,36.05,36.13,749821.8104062723,13.7883,13.838,13.7845,13.8151,749821.8104
2005-02-16 14:00:00,36.13,36.2,36.1,36.2,510572.5825611784,13.8151,13.8418,13.8036,13.8418,510572.5826
2005-02-16 14:10:00,36.18,36.2,36.13,36.18,443335.7091945831,13.8342,13.8418,13.8151,13.8342,443335.7092
2005-02-16 14:20:00,36.17,36.19,36.11,36.13,502969.8265621288,13.8304,13.838,13.8074,13.8151,502969.8266
2005-02-16 14:30:00,36.13,36.19,36.13,36.15,524352.5778094559,13.8151,13.838,13.8151,13.8227,524352.5778
2005-02-16 14:40:00,36.15,36.18,36.08,36.1,622238.0612972203,13.8227,13.8342,13.796,13.8036,622238.0613
2005-02-16 14:50:00,36.1,36.24,36.09,36.23,886671.4183891661,13.8036,13.8571,13.7998,13.8533,886671.4184
2005-02-16 15:00:00,36.21,36.26,36.13,36.18,657400.8077928249,13.8457,13.8648,13.8151,13.8342,657400.8078
2005-02-16 15:10:00,36.19,36.24,36.16,36.21,617961.5110477548,13.838,13.8571,13.8265,13.8457,617961.511
2005-02-16 15:20:00,36.21,36.25,36.16,36.22,675219.7671655975,13.8457,13.861,13.8265,13.8495,675219.7672
2005-02-16 15:30:00,36.23,36.26,36.16,36.18,654787.3604181516,13.8533,13.8648,13.8265,13.8342,654787.3604
2005-02-16 15:40:00,36.18,36.21,36.12,36.16,818484.2005226895,13.8342,13.8457,13.8112,13.8265,818484.2005
2005-02-16 15:50:00,36.16,36.24,36.16,36.23,1228795.4383464006,13.8265,13.8571,13.8265,13.8533,1228795.4383
2005-02-17 09:30:00,18.25,18.38,18.2,18.27,4463292.943692088,6.9783,7.028,6.9592,6.9859,4463292.9437
2005-02-17 09:40:00,18.27,18.28,18.04,18.05,2602993.5851746257,6.9859,6.9897,6.898,6.9018,2602993.5852
2005-02-17 09:50:00,18.06,18.08,17.79,17.84,4243050.605844619,6.9056,6.9133,6.8024,6.8215,4243050.6058
2005-02-17 10:00:00,17.84,17.97,17.82,17.92,3408172.9626989784,6.8215,6.8712,6.8139,6.8521,3408172.9627
2005-02-17 10:10:00,17.93,17.94,17.83,17.92,2314564.02946068,6.8559,6.8597,6.8177,6.8521,2314564.0295
2005-02-17 10:20:00,17.92,17.95,17.81,17.83,2247802.3283440247,6.8521,6.8636,6.81,6.8177,2247802.3283
2005-02-17 10:30:00,17.83,17.88,17.74,17.88,2703492.516037064,6.8177,6.8368,6.7833,6.8368,2703492.516
2005-02-17 10:40:00,17.87,17.88,17.77,17.8,1105013.067236873,6.833,6.8368,6.7947,6.8062,1105013.0672
2005-02-17 10:50:00,17.79,17.88,17.78,17.83,1167023.045854122,6.8024,6.8368,6.7986,6.8177,1167023.0459
2005-02-17 11:00:00,17.83,17.9,17.82,17.85,1220242.3378474698,6.8177,6.8444,6.8139,6.8253,1220242.3378
2005-02-17 11:10:00,17.85,17.89,17.84,17.86,671418.3891660727,6.8253,6.8406,6.8215,6.8292,671418.3892
2005-02-17 11:20:00,17.86,17.94,17.85,17.94,1066524.1149916844,6.8292,6.8597,6.8253,6.8597,1066524.115
2005-02-17 11:30:00,17.93,18.01,17.93,18.01,1190781.6583511524,6.8559,6.8865,6.8559,6.8865,1190781.6584
2005-02-17 11:40:00,18.01,18.01,17.96,17.97,968163.4592539796,6.8865,6.8865,6.8674,6.8712,968163.4593
2005-02-17 11:50:00,17.97,17.99,17.93,17.98,826799.71489665,6.8712,6.8789,6.8559,6.875,826799.7149
2005-02-17 12:00:00,17.98,18.02,17.97,18.01,1065336.184366833,6.875,6.8903,6.8712,6.8865,1065336.1844
2005-02-17 12:10:00,18.01,18.04,18.0,18.04,778807.3176526491,6.8865,6.898,6.8827,6.898,778807.3177
2005-02-17 12:20:00,18.04,18.09,18.01,18.06,1027559.990496555,6.898,6.9171,6.8865,6.9056,1027559.9905
2005-02-17 12:30:00,18.07,18.09,18.03,18.04,811119.0306486101,6.9094,6.9171,6.8942,6.898,811119.0306
2005-02-17 12:40:00,18.05,18.07,18.04,18.05,656925.6355428844,6.9018,6.9094,6.898,6.9018,656925.6355
2005-02-17 12:50:00,18.05,18.08,18.05,18.07,439534.33119505824,6.9018,6.9133,6.9018,6.9094,439534.3312
2005-02-17 13:00:00,18.05,18.12,18.05,18.1,1045854.1221192684,6.9018,6.9286,6.9018,6.9209,1045854.1221
2005-02-17 13:10:00,18.1,18.13,18.08,18.1,922071.7510097412,6.9209,6.9324,6.9133,6.9209,922071.751
2005-02-17 13:20:00,18.1,18.1,18.07,18.08,837491.0905203136,6.9209,6.9209,6.9094,6.9133,837491.0905
2005-02-17 13:30:00,18.08,18.08,18.0,18.05,969826.5621287716,6.9133,6.9133,6.8827,6.9018,969826.5621
2005-02-17 13:40:00,18.05,18.07,18.04,18.06,562841.5300546448,6.9018,6.9094,6.898,6.9056,562841.5301
2005-02-17 13:50:00,18.06,18.09,18.05,18.08,898313.1385127109,6.9056,6.9171,6.9018,6.9133,898313.1385
2005-02-17 14:00:00,18.08,18.11,18.07,18.09,1032786.8852459016,6.9133,6.9247,6.9094,6.9171,1032786.8852
2005-02-17 14:10:00,18.09,18.15,18.08,18.12,1466619.1494416727,6.9171,6.94,6.9133,6.9286,1466619.1494
2005-02-17 14:20:00,18.12,18.13,18.1,18.11,483487.76431456406,6.9286,6.9324,6.9209,6.9247,483487.7643
2005-02-17 14:30:00,18.11,18.11,18.09,18.1,675694.9394155381,6.9247,6.9247,6.9171,6.9209,675694.9394
2005-02-17 14:40:00,18.1,18.11,18.01,18.03,1373247.802328344,6.9209,6.9247,6.8865,6.8942,1373247.8023
2005-02-17 14:50:00,18.03,18.06,17.97,18.02,1416726.0631979094,6.8942,6.9056,6.8712,6.8903,1416726.0632
2005-02-17 15:00:00,18.02,18.07,17.99,18.05,1262532.6680921835,6.8903,6.9094,6.8789,6.9018,1262532.6681
2005-02-17 15:10:00,18.05,18.06,18.01,18.04,921358.9926348302,6.9018,6.9056,6.8865,6.898,921358.9926
2005-02-17 15:20:00,18.03,18.07,18.01,18.04,1036350.6771204562,6.8942,6.9094,6.8865,6.898,1036350.6771
2005-02-17 15:30:00,18.04,18.11,18.04,18.1,1421477.7856973154,6.898,6.9247,6.898,6.9209,1421477.7857
2005-02-17 15:40:00,18.09,18.13,18.07,18.08,1460917.0824423854,6.9171,6.9324,6.9094,6.9133,1460917.0824
2005-02-17 15:50:00,18.08,18.09,17.97,17.97,2565217.391304348,6.9133,6.9171,6.8712,6.8712,2565217.3913
2005-02-18 09:30:00,18.05,18.05,17.85,17.92,4201710.620099787,6.9018,6.9018,6.8253,6.8521,4201710.6201
2005-02-18 09:40:00,17.92,17.96,17.87,17.93,1993347.5885008315,6.8521,6.8674,6.833,6.8559,1993347.5885
2005-02-18 09:50:00,17.93,18.03,17.89,17.99,1492278.4509384653,6.8559,6.8942,6.8406,6.8789,1492278.4509
2005-02-18 10:00:00,17.99,18.03,17.93,18.0,1039914.4689950108,6.8789,6.8942,6.8559,6.8827,1039914.469
2005-02-18 10:10:00,17.99,18.01,17.87,17.93,1105725.8256117844,6.8789,6.8865,6.833,6.8559,1105725.8256
2005-02-18 10:20:00,17.91,17.99,17.91,17.97,656450.4632929437,6.8483,6.8789,6.8483,6.8712,656450.4633
2005-02-18 10:30:00,17.97,18.01,17.94,17.98,578759.800427655,6.8712,6.8865,6.8597,6.875,578759.8004
2005-02-18 10:40:00,17.98,17.98,17.91,17.93,578522.2143026848,6.875,6.875,6.8483,6.8559,578522.2143
2005-02-18 10:50:00,17.92,18.0,17.92,17.93,605369.4464243288,6.8521,6.8827,6.8521,6.8559,605369.4464
2005-02-18 11:00:00,17.93,17.95,17.9,17.92,703017.3437871229,6.8559,6.8636,6.8444,6.8521,703017.3438
2005-02-18 11:10:00,17.92,17.93,17.83,17.87,1614872.891423141,6.8521,6.8559,6.8177,6.833,1614872.8914
2005-02-18 11:20:00,17.87,17.91,17.79,17.8,1997624.138750297,6.833,6.8483,6.8024,6.8062,1997624.1388
2005-02-18 11:30:00,17.8,17.86,17.78,17.83,2346400.5702067,6.8062,6.8292,6.7986,6.8177,2346400.5702
2005-02-18 11:40:00,17.82,17.83,17.77,17.83,1783083.8679021143,6.8139,6.8177,6.7947,6.8177,1783083.8679
2005-02-18 11:50:00,17.82,17.83,17.78,17.8,1652649.085293419,6.8139,6.8177,6.7986,6.8062,1652649.0853
2005-02-18 12:00:00,17.81,17.83,17.8,17.83,1409836.0655737706,6.81,6.8177,6.8062,6.8177,1409836.0656
2005-02-18 12:10:00,17.82,17.83,17.8,17.81,736516.9874079354,6.8139,6.8177,6.8062,6.81,736516.9874
2005-02-18 12:20:00,17.81,18.23,17.78,17.8,448800.1900689,6.81,6.9706,6.7986,6.8062,448800.1901
2005-02-18 12:30:00,17.8,17.83,17.8,17.8,519363.2691850796,6.8062,6.8177,6.8062,6.8062,519363.2692
2005-02-18 12:40:00,17.8,17.82,17.8,17.81,597766.6904252792,6.8062,6.8139,6.8062,6.81,597766.6904
2005-02-18 12:50:00,17.81,17.83,17.8,17.81,756949.3941553814,6.81,6.8177,6.8062,6.81,756949.3942
2005-02-18 13:00:00,17.82,17.82,17.78,17.8,650748.3962936564,6.8139,6.8139,6.7986,6.8062,650748.3963
2005-02-18 13:10:00,17.8,17.81,17.78,17.78,721073.8892848658,6.8062,6.81,6.7986,6.7986,721073.8893
2005-02-18 13:20:00,17.78,17.82,17.77,17.8,572344.9750534568,6.7986,6.8139,6.7947,6.8062,572344.9751
2005-02-18 13:30:00,17.8,17.81,17.8,17.8,726538.3701591827,6.8062,6.81,6.8062,6.8062,726538.3702
2005-02-18 13:40:00,17.8,17.81,17.79,17.81,781183.1789023521,6.8062,6.81,6.8024,6.81,781183.1789
2005-02-18 13:50:00,17.81,17.82,17.8,17.81,433357.0919458304,6.81,6.8139,6.8062,6.81,433357.0919
2005-02-18 14:00:00,17.81,17.84,17.81,17.81,684960.7982893799,6.81,6.8215,6.81,6.81,684960.7983
2005-02-18 14:10:00,17.81,17.87,17.81,17.85,737229.7457828464,6.81,6.833,6.81,6.8253,737229.7458
2005-02-18 14:20:00,17.85,17.89,17.8,17.89,1075552.387740556,6.8253,6.8406,6.8062,6.8406,1075552.3877
2005-02-18 14:30:00,17.88,17.93,17.83,17.83,1283915.4193395106,6.8368,6.8559,6.8177,6.8177,1283915.4193
2005-02-18 14:40:00,17.83,17.84,17.82,17.83,419814.6828225232,6.8177,6.8215,6.8139,6.8177,419814.6828
2005-02-18 14:50:00,17.83,17.87,17.83,17.85,453789.4986932763,6.8177,6.833,6.8177,6.8253,453789.4987
2005-02-18 15:00:00,17.85,17.85,17.81,17.83,807792.824899026,6.8253,6.8253,6.81,6.8177,807792.8249
2005-02-18 15:10:00,17.83,17.85,17.8,17.81,1306961.27346163,6.8177,6.8253,6.8062,6.81,1306961.2735
2005-02-18 15:20:00,17.81,17.83,17.8,17.83,736992.159657876,6.81,6.8177,6.8062,6.8177,736992.1597
2005-02-18 15:30:00,17.83,17.85,17.8,17.83,1281539.5580898076,6.8177,6.8253,6.8062,6.8177,1281539.5581
2005-02-18 15:40:00,17.83,17.89,17.82,17.89,1477072.938940366,6.8177,6.8406,6.8139,6.8406,1477072.9389
2005-02-18 15:50:00,17.89,17.89,17.85,17.88,2282014.7303397483,6.8406,6.8406,6.8253,6.8368,2282014.7303
2005-02-22 09:30:00,17.77,17.8,17.52,17.64,4057733.4283677833,6.7947,6.8062,6.6991,6.745,4057733.4284
2005-02-22 09:40:00,17.63,17.66,17.56,17.59,1543359.46780708,6.7412,6.7527,6.7144,6.7259,1543359.4678
2005-02-22 09:50:00,17.59,17.72,17.59,17.64,1602993.5851746255,6.7259,6.7756,6.7259,6.745,1602993.5852
2005-02-22 10:00:00,17.7,17.72,17.56,17.61,1454264.670943217,6.768,6.7756,6.7144,6.7336,1454264.6709
2005-02-22 10:10:00,17.61,17.72,17.61,17.64,1144927.536231884,6.7336,6.7756,6.7336,6.745,1144927.5362
2005-02-22 10:20:00,17.64,17.8,17.64,17.76,1343311.950582086,6.745,6.8062,6.745,6.7909,1343311.9506
2005-02-22 10:30:00,17.76,17.92,17.75,17.91,1681872.178664766,6.7909,6.8521,6.7871,6.8483,1681872.1787
2005-02-22 10:40:00,17.92,17.92,17.85,17.85,963411.7367545736,6.8521,6.8521,6.8253,6.8253,963411.7368
2005-02-22 10:50:00,17.85,17.85,17.68,17.73,1094084.1054882396,6.8253,6.8253,6.7603,6.7794,1094084.1055
2005-02-22 11:00:00,17.73,17.75,17.68,17.74,762889.0472796389,6.7794,6.7871,6.7603,6.7833,762889.0473
2005-02-22 11:10:00,17.73,17.75,17.71,17.75,462342.5991922072,6.7794,6.7871,6.7718,6.7871,462342.5992
2005-02-22 11:20:00,17.76,17.79,17.7,17.71,761225.9444048468,6.7909,6.8024,6.768,6.7718,761225.9444
2005-02-22 11:30:00,17.71,17.76,17.7,17.75,336659.5390829176,6.7718,6.7909,6.768,6.7871,336659.5391
2005-02-22 11:40:00,17.75,17.77,17.74,17.75,389403.65882632456,6.7871,6.7947,6.7833,6.7871,389403.6588
2005-02-22 11:50:00,17.75,17.76,17.68,17.69,698503.2074126871,6.7871,6.7909,6.7603,6.7641,698503.2074
2005-02-22 12:00:00,17.69,17.74,17.69,17.71,406747.4459491566,6.7641,6.7833,6.7641,6.7718,406747.4459
2005-02-22 12:10:00,17.71,17.71,17.62,17.62,673556.6642908055,6.7718,6.7718,6.7374,6.7374,673556.6643
2005-02-22 12:20:00,17.62,17.64,17.53,17.55,1176051.3186029936,6.7374,6.745,6.703,6.7106,1176051.3186
2005-02-22 12:30:00,17.55,17.56,17.48,17.53,1203136.136849608,6.7106,6.7144,6.6838,6.703,1203136.1368
2005-02-22 12:40:00,17.53,17.61,17.52,17.58,784034.2124019958,6.703,6.7336,6.6991,6.7221,784034.2124
2005-02-22 12:50:00,17.58,17.59,17.49,17.55,623188.4057971014,6.7221,6.7259,6.6877,6.7106,623188.4058
2005-02-22 13:00:00,17.55,17.59,17.49,17.58,695652.1739130435,6.7106,6.7259,6.6877,6.7221,695652.1739
2005-02-22 13:10:00,17.57,17.58,17.53,17.56,579947.7310525066,6.7183,6.7221,6.703,6.7144,579947.7311
2005-02-22 13:20:00,17.56,17.59,17.54,17.57,449988.1206937515,6.7144,6.7259,6.7068,6.7183,449988.1207
2005-02-22 13:30:00,17.57,17.59,17.54,17.55,455452.6015680685,6.7183,6.7259,6.7068,6.7106,455452.6016
2005-02-22 13:40:00,17.55,17.58,17.55,17.55,309574.72083630314,6.7106,6.7221,6.7106,6.7106,309574.7208
2005-02-22 13:50:00,17.55,17.56,17.45,17.45,882632.454264671,6.7106,6.7144,6.6724,6.6724,882632.4543
2005-02-22 14:00:00,17.45,17.5,17.44,17.46,1113328.581610834,6.6724,6.6915,6.6686,6.6762,1113328.5816
2005-02-22 14:10:00,17.45,17.48,17.42,17.43,821572.8201473034,6.6724,6.6838,6.6609,6.6647,821572.8201
2005-02-22 14:20:00,17.43,17.43,17.36,17.43,1237110.952720361,6.6647,6.6647,6.638,6.6647,1237110.9527
2005-02-22 14:30:00,17.43,17.52,17.4,17.52,1238298.8833452126,6.6647,6.6991,6.6533,6.6991,1238298.8833
2005-02-22 14:40:00,17.52,17.53,17.47,17.51,681397.0064148254,6.6991,6.703,6.68,6.6953,681397.0064
2005-02-22 14:50:00,17.5,17.51,17.47,17.5,537657.4008077928,6.6915,6.6953,6.68,6.6915,537657.4008
2005-02-22 15:00:00,17.5,17.5,17.45,17.45,547873.6041815159,6.6915,6.6915,6.6724,6.6724,547873.6042
2005-02-22 15:10:00,17.45,17.47,17.29,17.38,2138750.296982656,6.6724,6.68,6.6112,6.6456,2138750.297
2005-02-22 15:20:00,17.38,17.42,17.31,17.35,1148016.155856498,6.6456,6.6609,6.6188,6.6341,1148016.1559
2005-02-22 15:30:00,17.35,17.35,17.28,17.29,1724637.6811594204,6.6341,6.6341,6.6074,6.6112,1724637.6812
2005-02-22 15:40:00,17.29,17.32,17.27,17.29,1985744.8325017816,6.6112,6.6227,6.6036,6.6112,1985744.8325
2005-02-22 15:50:00,17.29,17.31,17.21,17.27,4104537.8949869326,6.6112,6.6188,6.5806,6.6036,4104537.895
2005-02-23 09:30:00,17.56,17.64,17.35,17.36,3468757.4245664054,6.7144,6.745,6.6341,6.638,3468757.4246
2005-02-23 09:40:00,17.36,17.52,17.36,17.44,1558089.8075552387,6.638,6.6991,6.638,6.6686,1558089.8076
2005-02-23 09:50:00,17.44,17.49,17.39,17.47,1668329.769541459,6.6686,6.6877,6.6494,6.68,1668329.7695
2005-02-23 10:00:00,17.47,17.5,17.37,17.41,1546448.087431694,6.68,6.6915,6.6418,6.6571,1546448.0874
2005-02-23 10:10:00,17.42,17.52,17.41,17.48,951532.4305060584,6.6609,6.6991,6.6571,6.6838,951532.4305
2005-02-23 10:20:00,17.45,17.61,17.45,17.6,1445949.1565692564,6.6724,6.7336,6.6724,6.7297,1445949.1566
2005-02-23 10:30:00,17.6,17.67,17.59,17.65,1795200.7602756,6.7297,6.7565,6.7259,6.7489,1795200.7603
2005-02-23 10:40:00,17.64,17.65,17.55,17.63,2644095.984794488,6.745,6.7489,6.7106,6.7412,2644095.9848
2005-02-23 10:50:00,17.63,17.64,17.55,17.63,847944.8800190069,6.7412,6.745,6.7106,6.7412,847944.88
2005-02-23 11:00:00,17.63,17.68,17.59,17.66,1125445.4739843193,6.7412,6.7603,6.7259,6.7527,1125445.474
2005-02-23 11:10:00,17.66,17.67,17.59,17.62,706105.9634117368,6.7527,6.7565,6.7259,6.7374,706105.9634
2005-02-23 11:20:00,17.62,17.63,17.57,17.6,699215.965787598,6.7374,6.7412,6.7183,6.7297,699215.9658
2005-02-23 11:30:00,17.6,17.63,17.59,17.59,476122.5944404847,6.7297,6.7412,6.7259,6.7259,476122.5944
2005-02-23 11:40:00,17.59,17.6,17.51,17.55,1112140.6509859825,6.7259,6.7297,6.6953,6.7106,1112140.651
2005-02-23 11:50:00,17.55,17.56,17.5,17.53,668329.7695414588,6.7106,6.7144,6.6915,6.703,668329.7695
2005-02-23 12:00:00,17.53,17.55,17.51,17.53,529817.0586837729,6.703,6.7106,6.6953,6.703,529817.0587
2005-02-23 12:10:00,17.53,17.58,17.5,17.57,658113.5661677358,6.703,6.7221,6.6915,6.7183,658113.5662
2005-02-23 12:20:00,17.57,17.59,17.53,17.56,408172.9626989784,6.7183,6.7259,6.703,6.7144,408172.9627
2005-02-23 12:30:00,17.56,17.57,17.53,17.54,288904.7279638869,6.7144,6.7183,6.703,6.7068,288904.728
2005-02-23 12:40:00,17.53,17.56,17.52,17.56,337134.7113328582,6.703,6.7144,6.6991,6.7144,337134.7113
2005-02-23 12:50:00,17.56,17.57,17.55,17.57,235923.02209550963,6.7144,6.7183,6.7106,6.7183,235923.0221
2005-02-23 13:00:00,17.57,17.61,17.55,17.55,399619.86220004753,6.7183,6.7336,6.7106,6.7106,399619.8622
2005-02-23 13:10:00,17.54,17.55,17.49,17.5,424566.4053219292,6.7068,6.7106,6.6877,6.6915,424566.4053
2005-02-23 13:20:00,17.5,17.51,17.47,17.49,741506.2960323117,6.6915,6.6953,6.68,6.6877,741506.296
2005-02-23 13:30:00,17.48,17.5,17.38,17.38,1174863.387978142,6.6838,6.6915,6.6456,6.6456,1174863.388
2005-02-23 13:40:00,17.38,17.43,17.34,17.42,1379662.627702542,6.6456,6.6647,6.6303,6.6609,1379662.6277
2005-02-23 13:50:00,17.41,17.46,17.41,17.45,572820.1473033975,6.6571,6.6762,6.6571,6.6724,572820.1473
2005-02-23 14:00:00,17.45,17.53,17.4,17.49,1132335.471608458,6.6724,6.703,6.6533,6.6877,1132335.4716
2005-02-23 14:10:00,17.48,17.49,17.4,17.43,712045.6165359943,6.6838,6.6877,6.6533,6.6647,712045.6165
2005-02-23 14:20:00,17.43,17.48,17.39,17.47,931812.7821335234,6.6647,6.6838,6.6494,6.68,931812.7821
2005-02-23 14:30:00,17.47,17.55,17.45,17.52,646947.0182941316,6.68,6.7106,6.6724,6.6991,646947.0183
2005-02-23 14:40:00,17.52,17.54,17.49,17.53,583511.5229270611,6.6991,6.7068,6.6877,6.703,583511.5229
2005-02-23 14:50:00,17.52,17.55,17.51,17.54,479923.97244000953,6.6991,6.7106,6.6953,6.7068,479923.9724
2005-02-23 15:00:00,17.54,17.61,17.53,17.58,751960.085531005,6.7068,6.7336,6.703,6.7221,751960.0855
2005-02-23 15:10:00,17.58,17.64,17.57,17.64,875267.2843905917,6.7221,6.745,6.7183,6.745,875267.2844
2005-02-23 15:20:00,17.64,17.67,17.61,17.64,847944.8800190069,6.745,6.7565,6.7336,6.745,847944.88
2005-02-23 15:30:00,17.64,17.68,17.64,17.67,1265858.8738417677,6.745,6.7603,6.745,6.7565,1265858.8738
2005-02-23 15:40:00,17.67,17.67,17.57,17.61,1505108.1016868616,6.7565,6.7565,6.7183,6.7336,1505108.1017
2005-02-23 15:50:00,17.61,17.62,17.59,17.59,1483725.3504395343,6.7336,6.7374,6.7259,6.7259,1483725.3504
2005-02-24 09:30:00,17.37,17.6,17.35,17.57,2693751.484913281,6.6418,6.7297,6.6341,6.7183,2693751.4849
2005-02-24 09:40:00,17.57,17.6,17.42,17.51,2348301.259206462,6.7183,6.7297,6.6609,6.6953,2348301.2592
2005-02-24 09:50:00,17.51,17.56,17.43,17.52,1496792.587312901,6.6953,6.7144,6.6647,6.6991,1496792.5873
2005-02-24 10:00:00,17.52,17.77,17.5,17.72,2736992.159657876,6.6991,6.7947,6.6915,6.7756,2736992.1597
2005-02-24 10:10:00,17.72,17.79,17.68,17.69,1736992.159657876,6.7756,6.8024,6.7603,6.7641,1736992.1597
2005-02-24 10:20:00,17.7,17.73,17.59,17.61,1591351.865051081,6.768,6.7794,6.7259,6.7336,1591351.8651
2005-02-24 10:30:00,17.61,17.75,17.6,17.67,2357804.7042052746,6.7336,6.7871,6.7297,6.7565,2357804.7042
2005-02-24 10:40:00,17.66,17.67,17.52,17.6,2735566.6429080544,6.7527,6.7565,6.6991,6.7297,2735566.6429
2005-02-24 10:50:00,17.61,17.63,17.53,17.54,1215015.4430981232,6.7336,6.7412,6.703,6.7068,1215015.4431
2005-02-24 11:00:00,17.53,17.6,17.16,17.6,1046804.4666191494,6.703,6.7297,6.5615,6.7297,1046804.4666
2005-02-24 11:10:00,17.59,17.68,17.57,17.68,941553.8132573058,6.7259,6.7603,6.7183,6.7603,941553.8133
2005-02-24 11:20:00,17.67,17.72,17.64,17.64,778094.5592777382,6.7565,6.7756,6.745,6.745,778094.5593
2005-02-24 11:30:00,17.64,17.72,17.63,17.67,894749.3466381563,6.745,6.7756,6.7412,6.7565,894749.3466
2005-02-24 11:40:00,17.68,17.7,17.64,17.65,419577.0966975529,6.7603,6.768,6.745,6.7489,419577.0967
2005-02-24 11:50:00,17.65,17.66,17.56,17.57,653599.4297933001,6.7489,6.7527,6.7144,6.7183,653599.4298
2005-02-24 12:00:00,17.57,17.59,17.51,17.54,619624.613922547,6.7183,6.7259,6.6953,6.7068,619624.6139
2005-02-24 12:10:00,17.54,17.6,17.53,17.58,482775.00593965314,6.7068,6.7297,6.703,6.7221,482775.0059
2005-02-24 12:20:00,17.59,17.61,17.57,17.61,282727.48871465906,6.7259,6.7336,6.7183,6.7336,282727.4887
2005-02-24 12:30:00,17.61,17.61,17.57,17.59,298408.17296269897,6.7336,6.7336,6.7183,6.7259,298408.173
2005-02-24 12:40:00,17.59,17.61,17.56,17.56,500118.7930624852,6.7259,6.7336,6.7144,6.7144,500118.7931
2005-02-24 12:50:00,17.56,17.61,17.54,17.59,383226.4195770967,6.7144,6.7336,6.7068,6.7259,383226.4196
2005-02-24 13:00:00,17.6,17.6,17.53,17.58,245426.4670943217,6.7297,6.7297,6.703,6.7221,245426.4671
2005-02-24 13:10:00,17.57,17.59,17.55,17.58,191969.5889760038,6.7183,6.7259,6.7106,6.7221,191969.589
2005-02-24 13:20:00,17.58,17.61,17.56,17.56,221667.8545972916,6.7221,6.7336,6.7144,6.7144,221667.8546
2005-02-24 13:30:00,17.57,17.67,17.56,17.63,627940.1282965075,6.7183,6.7565,6.7144,6.7412,627940.1283
2005-02-24 13:40:00,17.63,17.65,17.62,17.64,422428.1301971965,6.7412,6.7489,6.7374,6.745,422428.1302
2005-02-24 13:50:00,17.64,17.68,17.63,17.64,692563.5542884296,6.745,6.7603,6.7412,6.745,692563.5543
2005-02-24 14:00:00,17.64,17.71,17.63,17.71,379187.4554526016,6.745,6.7718,6.7412,6.7718,379187.4555
2005-02-24 14:10:00,17.71,17.82,17.69,17.8,1589451.1760513186,6.7718,6.8139,6.7641,6.8062,1589451.1761
2005-02-24 14:20:00,17.8,17.85,17.74,17.77,1187217.8664765975,6.8062,6.8253,6.7833,6.7947,1187217.8665
2005-02-24 14:30:00,17.77,17.84,17.76,17.78,840579.7101449276,6.7947,6.8215,6.7909,6.7986,840579.7101
2005-02-24 14:40:00,17.77,17.8,17.75,17.76,577571.8698028035,6.7947,6.8062,6.7871,6.7909,577571.8698
2005-02-24 14:50:00,17.76,17.82,17.75,17.82,513898.7883107626,6.7909,6.8139,6.7871,6.8139,513898.7883
2005-02-24 15:00:00,17.82,17.87,17.78,17.82,735091.4706581136,6.8139,6.833,6.7986,6.8139,735091.4707
2005-02-24 15:10:00,17.82,17.88,17.82,17.84,900213.8275124733,6.8139,6.8368,6.8139,6.8215,900213.8275
2005-02-24 15:20:00,17.84,17.87,17.8,17.8,1001425.5167498218,6.8215,6.833,6.8062,6.8062,1001425.5167
2005-02-24 15:30:00,17.8,17.88,17.8,17.87,1144452.3639819436,6.8062,6.8368,6.8062,6.833,1144452.364
2005-02-24 15:40:00,17.87,17.88,17.83,17.84,1346162.9840817295,6.833,6.8368,6.8177,6.8215,1346162.9841
2005-02-24 15:50:00,17.84,17.88,17.81,17.84,2479686.38631504,6.8215,6.8368,6.81,6.8215,2479686.3863
2005-02-25 09:30:00,17.83,18.12,17.83,17.95,1960323.11712996,6.8177,6.9286,6.8177,6.8636,1960323.1171
2005-02-25 09:40:00,17.95,18.01,17.88,17.9,1102162.03373723,6.8636,6.8865,6.8368,6.8444,1102162.0337
2005-02-25 09:50:00,17.9,17.95,17.87,17.93,924210.0261344736,6.8444,6.8636,6.833,6.8559,924210.0261
2005-02-25 10:00:00,17.93,17.99,17.88,17.95,1067236.8733665957,6.8559,6.8789,6.8368,6.8636,1067236.8734
2005-02-25 10:10:00,17.94,17.95,17.75,17.81,1407460.2043240676,6.8597,6.8636,6.7871,6.81,1407460.2043
2005-02-25 10:20:00,17.81,17.82,17.67,17.79,1534568.781183179,6.81,6.8139,6.7565,6.8024,1534568.7812
2005-02-25 10:30:00,17.78,17.8,17.69,17.71,785934.9014017582,6.7986,6.8062,6.7641,6.7718,785934.9014
2005-02-25 10:40:00,17.71,17.8,17.7,17.78,557139.4630553576,6.7718,6.8062,6.768,6.7986,557139.4631
2005-02-25 10:50:00,17.77,17.83,17.72,17.83,755523.8774055595,6.7947,6.8177,6.7756,6.8177,755523.8774
2005-02-25 11:00:00,17.83,17.84,17.76,17.82,851508.6718935615,6.8177,6.8215,6.7909,6.8139,851508.6719
2005-02-25 11:10:00,17.81,17.84,17.71,17.73,661439.7719173201,6.81,6.8215,6.7718,6.7794,661439.7719
2005-02-25 11:20:00,17.73,17.76,17.68,17.69,666904.252791637,6.7794,6.7909,6.7603,6.7641,666904.2528
2005-02-25 11:30:00,17.69,17.78,17.69,17.77,562841.5300546448,6.7641,6.7986,6.7641,6.7947,562841.5301
2005-02-25 11:40:00,17.76,17.76,17.67,17.71,546448.087431694,6.7909,6.7909,6.7565,6.7718,546448.0874
2005-02-25 11:50:00,17.71,17.84,17.7,17.79,885483.4877643146,6.7718,6.8215,6.768,6.8024,885483.4878
2005-02-25 12:00:00,17.8,17.83,17.78,17.81,422190.5440722262,6.8062,6.8177,6.7986,6.81,422190.5441
2005-02-25 12:10:00,17.81,17.82,17.77,17.77,448087.4316939891,6.81,6.8139,6.7947,6.7947,448087.4317
2005-02-25 12:20:00,17.77,17.77,17.69,17.71,422428.1301971965,6.7947,6.7947,6.7641,6.7718,422428.1302
2005-02-25 12:30:00,17.7,17.83,17.7,17.77,530292.2309337135,6.768,6.8177,6.768,6.7947,530292.2309
2005-02-25 12:40:00,17.77,17.8,17.74,17.75,536707.0563079116,6.7947,6.8062,6.7833,6.7871,536707.0563
2005-02-25 12:50:00,17.75,17.76,17.73,17.74,420052.2689474935,6.7871,6.7909,6.7794,6.7833,420052.2689
2005-02-25 13:00:00,17.74,17.83,17.74,17.82,754811.1190306486,6.7833,6.8177,6.7833,6.8139,754811.119
2005-02-25 13:10:00,17.82,17.82,17.74,17.79,317652.6490852934,6.8139,6.8139,6.7833,6.8024,317652.6491
2005-02-25 13:20:00,17.78,17.79,17.7,17.7,510334.99643620814,6.7986,6.8024,6.768,6.768,510334.9964
2005-02-25 13:30:00,17.7,17.76,17.69,17.74,476835.3528153956,6.768,6.7909,6.7641,6.7833,476835.3528
2005-02-25 13:40:00,17.74,17.77,17.72,17.73,237586.12497030167,6.7833,6.7947,6.7756,6.7794,237586.125
2005-02-25 13:50:00,17.72,17.76,17.72,17.74,294369.20883820386,6.7756,6.7909,6.7756,6.7833,294369.2088
2005-02-25 14:00:00,17.75,17.75,17.71,17.72,229745.78284628177,6.7871,6.7871,6.7718,6.7756,229745.7828
2005-02-25 14:10:00,17.71,17.78,17.7,17.75,423378.4746970777,6.7718,6.7986,6.768,6.7871,423378.4747
2005-02-25 14:20:00,17.75,17.79,17.73,17.75,434782.60869565216,6.7871,6.8024,6.7794,6.7871,434782.6087
2005-02-25 14:30:00,17.75,17.78,17.73,17.77,382988.8334521264,6.7871,6.7986,6.7794,6.7947,382988.8335
2005-02-25 14:40:00,17.77,17.78,17.74,17.74,392967.4507008791,6.7947,6.7986,6.7833,6.7833,392967.4507
2005-02-25 14:50:00,17.74,17.78,17.74,17.75,375861.24970301735,6.7833,6.7986,6.7833,6.7871,375861.2497
2005-02-25 15:00:00,17.76,17.78,17.74,17.78,641720.123544785,6.7909,6.7986,6.7833,6.7986,641720.1235
2005-02-25 15:10:00,17.78,17.83,17.78,17.81,712995.9610358755,6.7986,6.8177,6.7986,6.81,712995.961
2005-02-25 15:20:00,17.8,17.82,17.77,17.8,730577.3342836779,6.8062,6.8139,6.7947,6.8062,730577.3343
2005-02-25 15:30:00,17.8,17.81,17.77,17.79,634354.9536707057,6.8062,6.81,6.7947,6.8024,634354.9537
2005-02-25 15:40:00,17.79,17.8,17.74,17.78,969588.9760038016,6.8024,6.8062,6.7833,6.7986,969588.976
2005-02-25 15:50:00,17.79,17.79,17.77,17.78,2115942.028985508,6.8024,6.8024,6.7947,6.7986,2115942.029
2005-02-28 09:30:00,17.72,18.01,17.67,17.93,1952245.1888809693,6.7756,6.8865,6.7565,6.8559,1952245.1889
2005-02-28 09:40:00,17.93,17.99,17.9,17.92,1054169.6364932288,6.8559,6.8789,6.8444,6.8521,1054169.6365
2005-02-28 09:50:00,17.92,17.99,17.88,17.99,706818.7217866477,6.8521,6.8789,6.8368,6.8789,706818.7218
2005-02-28 10:00:00,17.99,18.06,17.93,17.96,1458778.8073176527,6.8789,6.9056,6.8559,6.8674,1458778.8073
2005-02-28 10:10:00,17.96,18.02,17.93,17.95,899738.6552625326,6.8674,6.8903,6.8559,6.8636,899738.6553
2005-02-28 10:20:00,17.95,17.99,17.92,17.99,670230.4585412212,6.8636,6.8789,6.8521,6.8789,670230.4585
2005-02-28 10:30:00,17.99,18.04,17.97,18.04,565930.1496792587,6.8789,6.898,6.8712,6.898,565930.1497
2005-02-28 10:40:00,18.04,18.19,18.03,18.19,2382988.8334521265,6.898,6.9553,6.8942,6.9553,2382988.8335
2005-02-28 10:50:00,18.19,18.23,18.12,18.14,1394630.5535756713,6.9553,6.9706,6.9286,6.9362,1394630.5536
2005-02-28 11:00:00,18.14,18.15,18.08,18.11,938940.3658826324,6.9362,6.94,6.9133,6.9247,938940.3659
2005-02-28 11:10:00,18.11,18.14,18.07,18.08,596341.1736754574,6.9247,6.9362,6.9094,6.9133,596341.1737
2005-02-28 11:20:00,18.08,18.12,18.04,18.1,791399.3822760751,6.9133,6.9286,6.898,6.9209,791399.3823
2005-02-28 11:30:00,18.1,18.12,18.07,18.09,557377.0491803279,6.9209,6.9286,6.9094,6.9171,557377.0492
2005-02-28 11:40:00,18.09,18.12,18.02,18.04,422903.3024471371,6.9171,6.9286,6.8903,6.898,422903.3024
2005-02-28 11:50:00,18.03,18.04,17.99,18.02,469470.1829413162,6.8942,6.898,6.8789,6.8903,469470.1829
2005-02-28 12:00:00,18.02,18.02,17.94,17.99,594915.6569256355,6.8903,6.8903,6.8597,6.8789,594915.6569
2005-02-28 12:10:00,17.99,18.0,17.89,17.91,836778.3321454027,6.8789,6.8827,6.8406,6.8483,836778.3321
2005-02-28 12:20:00,17.91,17.95,17.85,17.86,550487.0515561891,6.8483,6.8636,6.8253,6.8292,550487.0516
2005-02-28 12:30:00,17.86,17.93,17.84,17.88,658826.3245426468,6.8292,6.8559,6.8215,6.8368,658826.3245
2005-02-28 12:40:00,17.88,17.93,17.83,17.92,518650.5108101687,6.8368,6.8559,6.8177,6.8521,518650.5108
2005-02-28 12:50:00,17.92,17.99,17.92,17.99,506771.2045616536,6.8521,6.8789,6.8521,6.8789,506771.2046
2005-02-28 13:00:00,17.99,17.99,17.9,17.93,296982.6562128772,6.8789,6.8789,6.8444,6.8559,296982.6562
2005-02-28 13:10:00,17.92,17.93,17.87,17.92,420765.0273224044,6.8521,6.8559,6.833,6.8521,420765.0273
2005-02-28 13:20:00,17.93,17.95,17.92,17.94,339748.15870753146,6.8559,6.8636,6.8521,6.8597,339748.1587
2005-02-28 13:30:00,17.94,17.94,17.83,17.85,473746.73319078167,6.8597,6.8597,6.8177,6.8253,473746.7332
2005-02-28 13:40:00,17.85,17.88,17.8,17.87,601092.8961748634,6.8253,6.8368,6.8062,6.833,601092.8962
2005-02-28 13:50:00,17.87,17.89,17.77,17.82,676645.2839154194,6.833,6.8406,6.7947,6.8139,676645.2839
2005-02-28 14:00:00,17.82,17.83,17.72,17.8,999287.2416250892,6.8139,6.8177,6.7756,6.8062,999287.2416
2005-02-28 14:10:00,17.8,17.87,17.79,17.87,552625.3266809218,6.8062,6.833,6.8024,6.833,552625.3267
2005-02-28 14:20:00,17.87,17.94,17.85,17.86,830838.6790211452,6.833,6.8597,6.8253,6.8292,830838.679
2005-02-28 14:30:00,17.86,17.98,17.85,17.98,583036.3506771205,6.8292,6.875,6.8253,6.875,583036.3507
2005-02-28 14:40:00,17.98,18.02,17.97,18.01,625326.6809218342,6.875,6.8903,6.8712,6.8865,625326.6809
2005-02-28 14:50:00,18.0,18.06,17.98,18.03,871465.9063910667,6.8827,6.9056,6.875,6.8942,871465.9064
2005-02-28 15:00:00,18.03,18.03,17.98,17.98,600855.3100498931,6.8942,6.8942,6.875,6.875,600855.31
2005-02-28 15:10:00,17.98,18.04,17.96,18.01,759087.669280114,6.875,6.898,6.8674,6.8865,759087.6693
2005-02-28 15:20:00,18.02,18.02,17.97,17.99,510572.5825611784,6.8903,6.8903,6.8712,6.8789,510572.5826
2005-02-28 15:30:00,17.99,18.06,17.99,18.01,723212.1644095985,6.8789,6.9056,6.8789,6.8865,723212.1644
2005-02-28 15:40:00,18.01,18.03,17.96,17.98,729151.817533856,6.8865,6.8942,6.8674,6.875,729151.8175
2005-02-28 15:50:00,17.98,18.0,17.97,18.0,1037063.435495367,6.875,6.8827,6.8712,6.8827,1037063.4355
2005-03-01 09:30:00,18.02,18.13,17.99,18.1,2158945.117605132,6.8903,6.9324,6.8789,6.9209,2158945.1176
2005-03-01 09:40:00,18.1,18.12,17.92,17.94,997624.138750297,6.9209,6.9286,6.8521,6.8597,997624.1388
2005-03-01 09:50:00,17.93,18.1,17.85,17.92,1200285.1033499644,6.8559,6.9209,6.8253,6.8521,1200285.1033
2005-03-01 10:00:00,17.91,18.03,17.87,17.93,1606794.9631741506,6.8483,6.8942,6.833,6.8559,1606794.9632
2005-03-01 10:10:00,17.94,17.97,17.91,17.95,674744.594915657,6.8597,6.8712,6.8483,6.8636,674744.5949
2005-03-01 10:20:00,17.94,17.96,17.91,17.94,712995.9610358755,6.8597,6.8674,6.8483,6.8597,712995.961
2005-03-01 10:30:00,17.94,17.96,17.89,17.89,621287.716797339,6.8597,6.8674,6.8406,6.8406,621287.7168
2005-03-01 10:40:00,17.89,17.95,17.85,17.89,789023.5210263721,6.8406,6.8636,6.8253,6.8406,789023.521
2005-03-01 10:50:00,17.89,17.9,17.86,17.88,635067.7120456166,6.8406,6.8444,6.8292,6.8368,635067.712
2005-03-01 11:00:00,17.88,17.89,17.8,17.86,916844.8562603944,6.8368,6.8406,6.8062,6.8292,916844.8563
2005-03-01 11:10:00,17.86,17.88,17.83,17.84,634830.1259206462,6.8292,6.8368,6.8177,6.8215,634830.1259
2005-03-01 11:20:00,17.84,18.06,17.76,17.81,825374.1981468282,6.8215,6.9056,6.7909,6.81,825374.1981
2005-03-01 11:30:00,17.81,17.85,17.8,17.83,578997.3865526253,6.81,6.8253,6.8062,6.8177,578997.3866
2005-03-01 11:40:00,17.83,17.89,17.72,17.75,1485863.6255642672,6.8177,6.8406,6.7756,6.7871,1485863.6256
2005-03-01 11:50:00,17.74,17.8,17.73,17.77,1044191.019244476,6.7833,6.8062,6.7794,6.7947,1044191.0192
2005-03-01 12:00:00,17.78,17.78,17.74,17.75,454264.67094321694,6.7986,6.7986,6.7833,6.7871,454264.6709
2005-03-01 12:10:00,17.75,17.83,17.74,17.8,777144.214777857,6.7871,6.8177,6.7833,6.8062,777144.2148
2005-03-01 12:20:00,17.8,17.8,17.75,17.77,244713.7087194108,6.8062,6.8062,6.7871,6.7947,244713.7087
2005-03-01 12:30:00,17.76,17.78,17.71,17.73,861249.7030173438,6.7909,6.7986,6.7718,6.7794,861249.703
2005-03-01 12:40:00,17.73,17.77,17.71,17.76,420052.2689474935,6.7794,6.7947,6.7718,6.7909,420052.2689
2005-03-01 12:50:00,17.76,17.76,17.73,17.74,501069.1375623664,6.7909,6.7909,6.7794,6.7833,501069.1376
2005-03-01 13:00:00,17.73,17.81,17.73,17.81,694226.6571632217,6.7794,6.81,6.7794,6.81,694226.6572
2005-03-01 13:10:00,17.81,17.84,17.78,17.8,596341.1736754574,6.81,6.8215,6.7986,6.8062,596341.1737
2005-03-01 13:20:00,17.8,17.81,17.76,17.77,598241.8626752198,6.8062,6.81,6.7909,6.7947,598241.8627
2005-03-01 13:30:00,17.77,17.82,17.76,17.8,286528.8667141839,6.7947,6.8139,6.7909,6.8062,286528.8667
2005-03-01 13:40:00,17.8,17.86,17.79,17.84,576621.5253029224,6.8062,6.8292,6.8024,6.8215,576621.5253
2005-03-01 13:50:00,17.84,17.86,17.82,17.84,464480.8743169399,6.8215,6.8292,6.8139,6.8215,464480.8743
2005-03-01 14:00:00,17.85,17.88,17.83,17.86,572344.9750534568,6.8253,6.8368,6.8177,6.8292,572344.9751
2005-03-01 14:10:00,17.86,17.86,17.81,17.85,361368.49607982894,6.8292,6.8292,6.81,6.8253,361368.4961
2005-03-01 14:20:00,17.84,17.87,17.83,17.84,499168.448562604,6.8215,6.833,6.8177,6.8215,499168.4486
2005-03-01 14:30:00,17.84,17.94,17.84,17.92,947968.638631504,6.8215,6.8597,6.8215,6.8521,947968.6386
2005-03-01 14:40:00,17.92,17.92,17.83,17.84,416250.89094796864,6.8521,6.8521,6.8177,6.8215,416250.8909
2005-03-01 14:50:00,17.84,17.88,17.82,17.87,430506.0584461868,6.8215,6.8368,6.8139,6.833,430506.0584
2005-03-01 15:00:00,17.87,17.92,17.86,17.92,567830.8386790211,6.833,6.8521,6.8292,6.8521,567830.8387
2005-03-01 15:10:00,17.92,18.02,17.91,18.01,1454264.670943217,6.8521,6.8903,6.8483,6.8865,1454264.6709
2005-03-01 15:20:00,18.01,18.02,17.94,17.99,819909.7172725113,6.8865,6.8903,6.8597,6.8789,819909.7173
2005-03-01 15:30:00,17.99,18.0,17.89,17.95,860299.3585174626,6.8789,6.8827,6.8406,6.8636,860299.3585
2005-03-01 15:40:00,17.95,17.97,17.92,17.96,637918.7455452601,6.8636,6.8712,6.8521,6.8674,637918.7455
2005-03-01 15:50:00,17.96,17.97,17.92,17.94,1139938.2276075075,6.8674,6.8712,6.8521,6.8597,1139938.2276
2005-03-02 09:30:00,17.77,17.89,17.74,17.84,1444761.225944405,6.7947,6.8406,6.7833,6.8215,1444761.2259
2005-03-02 09:40:00,17.85,17.85,17.72,17.83,1349489.189831314,6.8253,6.8253,6.7756,6.8177,1349489.1898
2005-03-02 09:50:00,17.83,17.83,17.77,17.78,813257.3057733428,6.8177,6.8177,6.7947,6.7986,813257.3058
2005-03-02 10:00:00,17.78,17.81,17.72,17.73,944404.8467569494,6.7986,6.81,6.7756,6.7794,944404.8468
2005-03-02 10:10:00,17.73,17.75,17.61,17.64,2053694.464243288,6.7794,6.7871,6.7336,6.745,2053694.4642
2005-03-02 10:20:00,17.64,17.75,17.64,17.74,1637918.74554526,6.745,6.7871,6.745,6.7833,1637918.7455
2005-03-02 10:30:00,17.74,17.77,17.67,17.69,749821.8104062723,6.7833,6.7947,6.7565,6.7641,749821.8104
2005-03-02 10:40:00,17.69,17.69,17.64,17.64,748158.7075314802,6.7641,6.7641,6.745,6.745,748158.7075
2005-03-02 10:50:00,17.64,17.75,17.64,17.75,963174.1506296032,6.745,6.7871,6.745,6.7871,963174.1506
2005-03-02 11:00:00,17.75,17.75,17.7,17.73,782846.2817771442,6.7871,6.7871,6.768,6.7794,782846.2818
2005-03-02 11:10:00,17.73,17.87,17.73,17.85,1533380.8505583275,6.7794,6.833,6.7794,6.8253,1533380.8506
2005-03-02 11:20:00,17.85,17.88,17.78,17.88,906391.0667617013,6.8253,6.8368,6.7986,6.8368,906391.0668
2005-03-02 11:30:00,17.88,17.89,17.8,17.8,833452.1263958185,6.8368,6.8406,6.8062,6.8062,833452.1264
2005-03-02 11:40:00,17.8,17.87,17.79,17.83,584699.4535519126,6.8062,6.833,6.8024,6.8177,584699.4536
2005-03-02 11:50:00,17.83,17.86,17.8,17.82,592302.2095509622,6.8177,6.8292,6.8062,6.8139,592302.2096
2005-03-02 12:00:00,17.82,17.85,17.8,17.81,454027.0848182466,6.8139,6.8253,6.8062,6.81,454027.0848
2005-03-02 12:10:00,17.81,17.83,17.8,17.83,357804.7042052744,6.81,6.8177,6.8062,6.8177,357804.7042
2005-03-02 12:20:00,17.82,17.84,17.79,17.82,352340.22333095747,6.8139,6.8215,6.8024,6.8139,352340.2233
2005-03-02 12:30:00,17.82,17.84,17.8,17.81,418389.1660727013,6.8139,6.8215,6.8062,6.81,418389.1661
2005-03-02 12:40:00,17.81,17.83,17.79,17.8,385602.28082679975,6.81,6.8177,6.8024,6.8062,385602.2808
2005-03-02 12:50:00,17.81,17.82,17.78,17.8,262770.2542171537,6.81,6.8139,6.7986,6.8062,262770.2542
2005-03-02 13:00:00,17.8,17.8,17.78,17.79,356379.18745545263,6.8062,6.8062,6.7986,6.8024,356379.1875
2005-03-02 13:10:00,17.79,17.8,17.78,17.8,401995.72344975057,6.8024,6.8062,6.7986,6.8062,401995.7234
2005-03-02 13:20:00,17.8,17.85,17.78,17.84,442860.5369446424,6.8062,6.8253,6.7986,6.8215,442860.5369
2005-03-02 13:30:00,17.84,17.88,17.83,17.85,610121.1689237349,6.8215,6.8368,6.8177,6.8253,610121.1689
2005-03-02 13:40:00,17.85,17.88,17.83,17.83,457590.87669280113,6.8253,6.8368,6.8177,6.8177,457590.8767
2005-03-02 13:50:00,17.83,17.84,17.68,17.78,879781.4207650273,6.8177,6.8215,6.7603,6.7986,879781.4208
2005-03-02 14:00:00,17.78,17.83,17.76,17.81,602518.4129246852,6.7986,6.8177,6.7909,6.81,602518.4129
2005-03-02 14:10:00,17.8,17.84,17.76,17.81,610121.1689237349,6.8062,6.8215,6.7909,6.81,610121.1689
2005-03-02 14:20:00,17.81,17.82,17.76,17.79,426467.0943216916,6.81,6.8139,6.7909,6.8024,426467.0943
2005-03-02 14:30:00,17.79,17.8,17.68,17.69,966500.3563791874,6.8024,6.8062,6.7603,6.7641,966500.3564
2005-03-02 14:40:00,17.69,17.72,17.66,17.67,983131.3851271084,6.7641,6.7756,6.7527,6.7565,983131.3851
2005-03-02 14:50:00,17.68,17.73,17.67,17.7,741981.4682822523,6.7603,6.7794,6.7565,6.768,741981.4683
2005-03-02 15:00:00,17.7,17.75,17.68,17.73,561891.1855547637,6.768,6.7871,6.7603,6.7794,561891.1856
2005-03-02 15:10:00,17.74,17.74,17.7,17.73,522451.8888096935,6.7833,6.7833,6.768,6.7794,522451.8888
2005-03-02 15:20:00,17.73,17.76,17.72,17.75,704918.0327868853,6.7794,6.7909,6.7756,6.7871,704918.0328
2005-03-02 15:30:00,17.76,17.82,17.75,17.78,959610.3587550488,6.7909,6.8139,6.7871,6.7986,959610.3588
2005-03-02 15:40:00,17.79,17.8,17.75,17.77,846281.7771442148,6.8024,6.8062,6.7871,6.7947,846281.7771
2005-03-02 15:50:00,17.77,17.79,17.71,17.71,1171062.0099786173,6.7947,6.8024,6.7718,6.7718,1171062.01
2005-03-03 09:30:00,17.85,17.92,17.82,17.86,2120456.165359943,6.8253,6.8521,6.8139,6.8292,2120456.1654
2005-03-03 09:40:00,17.86,17.88,17.81,17.86,960798.2893799002,6.8292,6.8368,6.81,6.8292,960798.2894
2005-03-03 09:50:00,17.86,17.87,17.8,17.8,436208.125445474,6.8292,6.833,6.8062,6.8062,436208.1254
2005-03-03 10:00:00,17.8,17.84,17.74,17.79,1204561.65359943,6.8062,6.8215,6.7833,6.8024,1204561.6536
2005-03-03 10:10:00,17.8,17.8,17.7,17.72,1062009.9786172488,6.8062,6.8062,6.768,6.7756,1062009.9786
2005-03-03 10:20:00,17.72,17.74,17.61,17.65,1634592.539795676,6.7756,6.7833,6.7336,6.7489,1634592.5398
2005-03-03 10:30:00,17.66,17.73,17.61,17.7,1420052.2689474935,6.7527,6.7794,6.7336,6.768,1420052.2689
2005-03-03 10:40:00,17.7,17.7,17.57,17.6,1144689.9501069137,6.768,6.768,6.7183,6.7297,1144689.9501
2005-03-03 10:50:00,17.59,17.63,17.58,17.61,734616.298408173,6.7259,6.7412,6.7221,6.7336,734616.2984
2005-03-03 11:00:00,17.61,17.61,17.48,17.51,1617723.9249227846,6.7336,6.7336,6.6838,6.6953,1617723.9249
2005-03-03 11:10:00,17.5,17.56,17.49,17.51,1187217.8664765975,6.6915,6.7144,6.6877,6.6953,1187217.8665
2005-03-03 11:20:00,17.51,17.53,17.37,17.39,1780470.4205274412,6.6953,6.703,6.6418,6.6494,1780470.4205
2005-03-03 11:30:00,17.4,17.43,17.38,17.42,1062009.9786172488,6.6533,6.6647,6.6456,6.6609,1062009.9786
2005-03-03 11:40:00,17.41,17.43,17.34,17.35,863625.5642670469,6.6571,6.6647,6.6303,6.6341,863625.5643
2005-03-03 11:50:00,17.35,17.4,17.33,17.35,1332382.988833452,6.6341,6.6533,6.6265,6.6341,1332382.9888
2005-03-03 12:00:00,17.35,17.36,17.32,17.33,766215.2530292231,6.6341,6.638,6.6227,6.6265,766215.253
2005-03-03 12:10:00,17.34,17.36,17.31,17.34,633167.0230458542,6.6303,6.638,6.6188,6.6303,633167.023
2005-03-03 12:20:00,17.34,17.35,17.21,17.28,1353052.9817058684,6.6303,6.6341,6.5806,6.6074,1353052.9817
2005-03-03 12:30:00,17.28,17.33,17.24,17.28,823235.9230220956,6.6074,6.6265,6.5921,6.6074,823235.923
2005-03-03 12:40:00,17.28,17.4,17.26,17.34,1062722.7369921596,6.6074,6.6533,6.5997,6.6303,1062722.737
2005-03-03 12:50:00,17.34,17.39,17.33,17.38,545972.9151817533,6.6303,6.6494,6.6265,6.6456,545972.9152
2005-03-03 13:00:00,17.38,17.45,17.37,17.41,834640.05702067,6.6456,6.6724,6.6418,6.6571,834640.057
2005-03-03 13:10:00,17.42,17.47,17.4,17.42,800665.2411499169,6.6609,6.68,6.6533,6.6609,800665.2411
2005-03-03 13:20:00,17.42,17.43,17.35,17.37,671893.5614160133,6.6609,6.6647,6.6341,6.6418,671893.5614
2005-03-03 13:30:00,17.36,17.4,17.35,17.39,445473.98431931576,6.638,6.6533,6.6341,6.6494,445473.9843
2005-03-03 13:40:00,17.39,17.39,17.3,17.3,863625.5642670469,6.6494,6.6494,6.615,6.615,863625.5643
2005-03-03 13:50:00,17.3,17.37,17.29,17.35,920646.2342599191,6.615,6.6418,6.6112,6.6341,920646.2343
2005-03-03 14:00:00,17.35,17.48,17.35,17.47,1285340.9360893324,6.6341,6.6838,6.6341,6.68,1285340.9361
2005-03-03 14:10:00,17.48,17.52,17.45,17.46,983368.9712520788,6.6838,6.6991,6.6724,6.6762,983368.9713
2005-03-03 14:20:00,17.47,17.51,17.46,17.48,678545.9729151818,6.68,6.6953,6.6762,6.6838,678545.9729
2005-03-03 14:30:00,17.48,17.59,17.47,17.55,1366595.3908291757,6.6838,6.7259,6.68,6.7106,1366595.3908
2005-03-03 14:40:00,17.55,17.57,17.51,17.53,868139.7006414826,6.7106,6.7183,6.6953,6.703,868139.7006
2005-03-03 14:50:00,17.52,17.59,17.51,17.56,528629.1280589214,6.6991,6.7259,6.6953,6.7144,528629.1281
2005-03-03 15:00:00,17.56,17.56,17.45,17.52,857923.4972677596,6.7144,6.7144,6.6724,6.6991,857923.4973
2005-03-03 15:10:00,17.52,17.57,17.48,17.5,725588.0256593016,6.6991,6.7183,6.6838,6.6915,725588.0257
2005-03-03 15:20:00,17.5,17.53,17.48,17.53,459966.7379425042,6.6915,6.703,6.6838,6.703,459966.7379
2005-03-03 15:30:00,17.53,17.56,17.51,17.53,792349.7267759563,6.703,6.7144,6.6953,6.703,792349.7268
2005-03-03 15:40:00,17.53,17.56,17.53,17.53,982181.0406272274,6.703,6.7144,6.703,6.703,982181.0406
2005-03-03 15:50:00,17.53,17.53,17.46,17.47,1250653.3618436684,6.703,6.703,6.6762,6.68,1250653.3618
2005-03-04 09:30:00,17.67,17.68,17.51,17.51,1774293.1812782134,6.7565,6.7603,6.6953,6.6953,1774293.1813
2005-03-04 09:40:00,17.51,17.51,17.39,17.5,1727013.5424091234,6.6953,6.6953,6.6494,6.6915,1727013.5424
2005-03-04 09:50:00,17.51,17.8,17.48,17.75,2772154.9061534805,6.6953,6.8062,6.6838,6.7871,2772154.9062
2005-03-04 10:00:00,17.75,17.78,17.68,17.74,1807317.6526490853,6.7871,6.7986,6.7603,6.7833,1807317.6526
2005-03-04 10:10:00,17.74,17.76,17.68,17.75,916844.8562603944,6.7833,6.7909,6.7603,6.7871,916844.8563
2005-03-04 10:20:00,17.75,17.78,17.7,17.72,1245901.6393442624,6.7871,6.7986,6.768,6.7756,1245901.6393
2005-03-04 10:30:00,17.72,17.74,17.68,17.71,724400.0950344501,6.7756,6.7833,6.7603,6.7718,724400.095
2005-03-04 10:40:00,17.71,17.73,17.68,17.7,694939.4155381325,6.7718,6.7794,6.7603,6.768,694939.4155
2005-03-04 10:50:00,17.69,17.73,17.68,17.69,851508.6718935615,6.7641,6.7794,6.7603,6.7641,851508.6719
2005-03-04 11:00:00,17.69,17.7,17.64,17.67,916369.6840104538,6.7641,6.768,6.745,6.7565,916369.684
2005-03-04 11:10:00,17.67,17.71,17.64,17.71,969826.5621287716,6.7565,6.7718,6.745,6.7718,969826.5621
2005-03-04 11:20:00,17.71,17.71,17.64,17.7,1091233.071988596,6.7718,6.7718,6.745,6.768,1091233.072
2005-03-04 11:30:00,17.71,17.72,17.65,17.66,837728.6766452839,6.7718,6.7756,6.7489,6.7527,837728.6766
2005-03-04 11:40:00,17.66,17.67,17.61,17.65,789973.8655262532,6.7527,6.7565,6.7336,6.7489,789973.8655
2005-03-04 11:50:00,17.64,17.7,17.62,17.63,481587.07531480165,6.745,6.768,6.7374,6.7412,481587.0753
2005-03-04 12:00:00,17.63,17.69,17.63,17.69,320266.09645996673,6.7412,6.7641,6.7412,6.7641,320266.0965
2005-03-04 12:10:00,17.69,17.74,17.69,17.72,444761.2259444048,6.7641,6.7833,6.7641,6.7756,444761.2259
2005-03-04 12:20:00,17.72,17.76,17.69,17.73,709907.3414112616,6.7756,6.7909,6.7641,6.7794,709907.3414
2005-03-04 12:30:00,17.73,17.76,17.72,17.75,451413.6374435733,6.7794,6.7909,6.7756,6.7871,451413.6374
2005-03-04 12:40:00,17.75,17.75,17.72,17.75,397956.7593252554,6.7871,6.7871,6.7756,6.7871,397956.7593
2005-03-04 12:50:00,17.76,17.76,17.72,17.72,343549.53670705634,6.7909,6.7909,6.7756,6.7756,343549.5367
2005-03-04 13:00:00,17.72,17.75,17.71,17.71,580898.0755523877,6.7756,6.7871,6.7718,6.7718,580898.0756
2005-03-04 13:10:00,17.72,17.72,17.69,17.69,444998.8120693752,6.7756,6.7756,6.7641,6.7641,444998.8121
2005-03-04 13:20:00,17.69,17.72,17.67,17.69,439296.7450700879,6.7641,6.7756,6.7565,6.7641,439296.7451
2005-03-04 13:30:00,17.69,17.71,17.68,17.71,358992.634830126,6.7641,6.7718,6.7603,6.7718,358992.6348
2005-03-04 13:40:00,17.7,17.72,17.7,17.71,382988.8334521264,6.768,6.7756,6.768,6.7718,382988.8335
2005-03-04 13:50:00,17.71,17.74,17.68,17.73,763126.6334046092,6.7718,6.7833,6.7603,6.7794,763126.6334
2005-03-04 14:00:00,17.74,17.75,17.72,17.74,867189.3561416013,6.7833,6.7871,6.7756,6.7833,867189.3561
2005-03-04 14:10:00,17.74,17.75,17.71,17.71,508196.7213114754,6.7833,6.7871,6.7718,6.7718,508196.7213
2005-03-04 14:20:00,17.7,17.72,17.68,17.69,336897.12520788785,6.768,6.7756,6.7603,6.7641,336897.1252
2005-03-04 14:30:00,17.69,17.73,17.69,17.7,427417.4388215728,6.7641,6.7794,6.7641,6.768,427417.4388
2005-03-04 14:40:00,17.7,17.73,17.7,17.72,241862.6752197672,6.768,6.7794,6.768,6.7756,241862.6752
2005-03-04 14:50:00,17.72,17.72,17.69,17.7,379662.6277025422,6.7756,6.7756,6.7641,6.768,379662.6277
2005-03-04 15:00:00,17.69,17.71,17.69,17.69,412924.6851983844,6.7641,6.7718,6.7641,6.7641,412924.6852
2005-03-04 15:10:00,17.69,17.72,17.67,17.71,655024.946543122,6.7641,6.7756,6.7565,6.7718,655024.9465
2005-03-04 15:20:00,17.71,17.71,17.66,17.66,542646.7094321692,6.7718,6.7718,6.7527,6.7527,542646.7094
2005-03-04 15:30:00,17.66,17.66,17.59,17.61,1038964.1244951296,6.7527,6.7527,6.7259,6.7336,1038964.1245
2005-03-04 15:40:00,17.61,17.61,17.53,17.57,1048942.7417438822,6.7336,6.7336,6.703,6.7183,1048942.7417
2005-03-04 15:50:00,17.58,17.64,17.56,17.6,1455215.0154430985,6.7221,6.745,6.7144,6.7297,1455215.0154
2005-03-07 09:30:00,17.46,17.47,17.29,17.35,3253741.981468282,6.6762,6.68,6.6112,6.6341,3253741.9815
2005-03-07 09:40:00,17.35,17.42,17.32,17.39,2490852.9341886435,6.6341,6.6609,6.6227,6.6494,2490852.9342
2005-03-07 09:50:00,17.39,17.51,17.36,17.48,1979805.1793775244,6.6494,6.6953,6.638,6.6838,1979805.1794
2005-03-07 10:00:00,17.48,17.6,17.47,17.54,1778807.317652649,6.6838,6.7297,6.68,6.7068,1778807.3177
2005-03-07 10:10:00,17.54,17.69,17.54,17.58,2046329.2943692089,6.7068,6.7641,6.7068,6.7221,2046329.2944
2005-03-07 10:20:00,17.58,17.62,17.47,17.49,1468044.6661914946,6.7221,6.7374,6.68,6.6877,1468044.6662
2005-03-07 10:30:00,17.48,17.55,17.47,17.53,1491328.106438584,6.6838,6.7106,6.68,6.703,1491328.1064
2005-03-07 10:40:00,17.52,17.63,17.51,17.59,819196.9588976004,6.6991,6.7412,6.6953,6.7259,819196.9589
2005-03-07 10:50:00,17.59,17.61,17.51,17.54,724162.5089094797,6.7259,6.7336,6.6953,6.7068,724162.5089
2005-03-07 11:00:00,17.53,17.55,17.51,17.55,804704.205274412,6.703,6.7106,6.6953,6.7106,804704.2053
2005-03-07 11:10:00,17.55,17.59,17.51,17.53,873129.0092658589,6.7106,6.7259,6.6953,6.703,873129.0093
2005-03-07 11:20:00,17.53,17.59,17.53,17.59,917557.6146353054,6.703,6.7259,6.703,6.7259,917557.6146
2005-03-07 11:30:00,17.58,17.64,17.54,17.56,743644.5711570445,6.7221,6.745,6.7068,6.7144,743644.5712
2005-03-07 11:40:00,17.57,17.57,17.53,17.54,607270.1354240912,6.7183,6.7183,6.703,6.7068,607270.1354
2005-03-07 11:50:00,17.54,17.55,17.48,17.51,619862.2000475172,6.7068,6.7106,6.6838,6.6953,619862.2
2005-03-07 12:00:00,17.51,17.58,17.51,17.55,516987.40793537657,6.6953,6.7221,6.6953,6.7106,516987.4079
2005-03-07 12:10:00,17.55,17.64,17.55,17.58,851271.0857685911,6.7106,6.745,6.7106,6.7221,851271.0858
2005-03-07 12:20:00,17.58,17.63,17.55,17.61,595153.2430506059,6.7221,6.7412,6.7106,6.7336,595153.2431
2005-03-07 12:30:00,17.61,17.62,17.59,17.61,528629.1280589214,6.7336,6.7374,6.7259,6.7336,528629.1281
2005-03-07 12:40:00,17.61,17.64,17.61,17.61,831789.0235210264,6.7336,6.745,6.7336,6.7336,831789.0235
2005-03-07 12:50:00,17.61,17.62,17.55,17.58,484675.6949394156,6.7336,6.7374,6.7106,6.7221,484675.6949
2005-03-07 13:00:00,17.58,17.64,17.55,17.62,335234.0223330958,6.7221,6.745,6.7106,6.7374,335234.0223
2005-03-07 13:10:00,17.62,17.64,17.58,17.6,362556.4267046804,6.7374,6.745,6.7221,6.7297,362556.4267
2005-03-07 13:20:00,17.6,17.62,17.59,17.62,598717.0349251603,6.7297,6.7374,6.7259,6.7374,598717.0349
2005-03-07 13:30:00,17.62,17.66,17.61,17.64,498455.69018769305,6.7374,6.7527,6.7336,6.745,498455.6902
2005-03-07 13:40:00,17.65,17.66,17.63,17.63,542884.2955571394,6.7489,6.7527,6.7412,6.7412,542884.2956
2005-03-07 13:50:00,17.63,17.67,17.59,17.64,669280.11404134,6.7412,6.7565,6.7259,6.745,669280.114
2005-03-07 14:00:00,17.65,17.68,17.64,17.65,624138.7502969827,6.7489,6.7603,6.745,6.7489,624138.7503
2005-03-07 14:10:00,17.65,17.68,17.63,17.64,622238.0612972203,6.7489,6.7603,6.7412,6.745,622238.0613
2005-03-07 14:20:00,17.64,17.66,17.56,17.59,933951.057258256,6.745,6.7527,6.7144,6.7259,933951.0573
2005-03-07 14:30:00,17.59,17.67,17.59,17.67,468757.42456640536,6.7259,6.7565,6.7259,6.7565,468757.4246
2005-03-07 14:40:00,17.67,17.69,17.64,17.66,731527.678783559,6.7565,6.7641,6.745,6.7527,731527.6788
2005-03-07 14:50:00,17.66,17.69,17.64,17.68,555951.5324305061,6.7527,6.7641,6.745,6.7603,555951.5324
2005-03-07 15:00:00,17.69,17.69,17.66,17.68,787360.4181515799,6.7641,6.7641,6.7527,6.7603,787360.4182
2005-03-07 15:10:00,17.68,17.72,17.65,17.7,835115.2292706106,6.7603,6.7756,6.7489,6.768,835115.2293
2005-03-07 15:20:00,17.69,17.74,17.69,17.69,851271.0857685911,6.7641,6.7833,6.7641,6.7641,851271.0858
2005-03-07 15:30:00,17.69,18.12,17.58,17.61,1526253.2668092183,6.7641,6.9286,6.7221,6.7336,1526253.2668
2005-03-07 15:40:00,17.61,17.64,17.47,17.59,815157.9947731053,6.7336,6.745,6.68,6.7259,815157.9948
2005-03-07 15:50:00,17.59,17.68,17.57,17.64,1147778.5697315277,6.7259,6.7603,6.7183,6.745,1147778.5697
2005-03-08 09:30:00,17.52,17.62,17.48,17.6,1992159.65787598,6.6991,6.7374,6.6838,6.7297,1992159.6579
2005-03-08 09:40:00,17.6,17.66,17.58,17.6,1117367.5457353292,6.7297,6.7527,6.7221,6.7297,1117367.5457
2005-03-08 09:50:00,17.61,17.61,17.51,17.56,1379662.627702542,6.7336,6.7336,6.6953,6.7144,1379662.6277
2005-03-08 10:00:00,17.56,17.6,17.54,17.59,732478.0232834403,6.7144,6.7297,6.7068,6.7259,732478.0233
2005-03-08 10:10:00,17.59,17.6,17.55,17.58,735329.056783084,6.7259,6.7297,6.7106,6.7221,735329.0568
2005-03-08 10:20:00,17.58,17.59,17.51,17.52,708719.4107864101,6.7221,6.7259,6.6953,6.6991,708719.4108
2005-03-08 10:30:00,17.52,17.55,17.51,17.52,563316.7023045854,6.6991,6.7106,6.6953,6.6991,563316.7023
2005-03-08 10:40:00,17.52,17.56,17.51,17.52,740793.5376574008,6.6991,6.7144,6.6953,6.6991,740793.5377
2005-03-08 10:50:00,17.53,17.54,17.48,17.5,690662.8652886671,6.703,6.7068,6.6838,6.6915,690662.8653
2005-03-08 11:00:00,17.5,17.51,17.4,17.44,915894.5117605132,6.6915,6.6953,6.6533,6.6686,915894.5118
2005-03-08 11:10:00,17.44,17.48,17.44,17.46,411974.3406985032,6.6686,6.6838,6.6686,6.6762,411974.3407
2005-03-08 11:20:00,17.46,17.48,17.43,17.45,541221.1926823474,6.6762,6.6838,6.6647,6.6724,541221.1927
2005-03-08 11:30:00,17.45,17.47,17.41,17.46,443573.29531955335,6.6724,6.68,6.6571,6.6762,443573.2953
2005-03-08 11:40:00,17.46,17.51,17.46,17.47,490140.1758137325,6.6762,6.6953,6.6762,6.68,490140.1758
2005-03-08 11:50:00,17.47,17.51,17.45,17.46,714896.6500356379,6.68,6.6953,6.6724,6.6762,714896.65
2005-03-08 12:00:00,17.47,17.5,17.43,17.44,391541.93395105726,6.68,6.6915,6.6647,6.6686,391541.934
2005-03-08 12:10:00,17.44,17.45,17.41,17.41,433357.0919458304,6.6686,6.6724,6.6571,6.6571,433357.0919
2005-03-08 12:20:00,17.41,17.43,17.41,17.42,304347.82608695654,6.6571,6.6647,6.6571,6.6609,304347.8261
2005-03-08 12:30:00,17.42,17.42,17.31,17.35,908054.1696364932,6.6609,6.6609,6.6188,6.6341,908054.1696
2005-03-08 12:40:00,17.35,17.37,17.32,17.32,759562.8415300547,6.6341,6.6418,6.6227,6.6227,759562.8415
2005-03-08 12:50:00,17.32,17.35,17.32,17.34,483012.5920646234,6.6227,6.6341,6.6227,6.6303,483012.5921
2005-03-08 13:00:00,17.34,17.45,17.33,17.43,803278.6885245902,6.6303,6.6724,6.6265,6.6647,803278.6885
2005-03-08 13:10:00,17.42,17.43,17.4,17.43,290330.2447137087,6.6609,6.6647,6.6533,6.6647,290330.2447
2005-03-08 13:20:00,17.43,17.43,17.38,17.38,386315.0392017106,6.6647,6.6647,6.6456,6.6456,386315.0392
2005-03-08 13:30:00,17.39,17.39,17.37,17.38,164409.59847944882,6.6494,6.6494,6.6418,6.6456,164409.5985
2005-03-08 13:40:00,17.38,17.41,17.33,17.35,388690.9004514137,6.6456,6.6571,6.6265,6.6341,388690.9005
2005-03-08 13:50:00,17.35,17.35,17.26,17.26,1225944.404846757,6.6341,6.6341,6.5997,6.5997,1225944.4048
2005-03-08 14:00:00,17.26,17.36,17.26,17.35,1125445.4739843193,6.5997,6.638,6.5997,6.6341,1125445.474
2005-03-08 14:10:00,17.35,17.35,17.27,17.3,638393.9177952008,6.6341,6.6341,6.6036,6.615,638393.9178
2005-03-08 14:20:00,17.3,17.36,17.29,17.35,929199.33475885,6.615,6.638,6.6112,6.6341,929199.3348
2005-03-08 14:30:00,17.35,17.35,17.3,17.34,591114.2789261107,6.6341,6.6341,6.615,6.6303,591114.2789
2005-03-08 14:40:00,17.34,17.34,17.29,17.31,546685.6735566643,6.6303,6.6303,6.6112,6.6188,546685.6736
2005-03-08 14:50:00,17.31,17.32,17.28,17.32,449275.3623188406,6.6188,6.6227,6.6074,6.6227,449275.3623
2005-03-08 15:00:00,17.32,17.32,17.27,17.28,969113.8037538608,6.6227,6.6227,6.6036,6.6074,969113.8038
2005-03-08 15:10:00,17.28,17.31,17.26,17.29,726775.956284153,6.6074,6.6188,6.5997,6.6112,726775.9563
2005-03-08 15:20:00,17.29,17.3,17.27,17.27,688762.1762889047,6.6112,6.615,6.6036,6.6036,688762.1763
2005-03-08 15:30:00,17.27,17.28,17.19,17.21,1375148.4913281065,6.6036,6.6074,6.573,6.5806,1375148.4913
2005-03-08 15:40:00,17.2,17.28,17.19,17.27,2306010.9289617487,6.5768,6.6074,6.573,6.6036,2306010.929
2005-03-08 15:50:00,17.27,17.27,17.18,17.18,1536469.4701829413,6.6036,6.6036,6.5691,6.5691,1536469.4702
2005-03-09 09:30:00,16.97,17.18,16.86,17.11,3337609.8835827988,6.4888,6.5691,6.4468,6.5424,3337609.8836
2005-03-09 09:40:00,17.11,17.13,16.88,17.08,1161558.5649798051,6.5424,6.55,6.4544,6.5309,1161558.565
2005-03-09 09:50:00,17.08,17.1,17.01,17.02,1486338.7978142076,6.5309,6.5385,6.5041,6.508,1486338.7978
2005-03-09 10:00:00,17.02,17.06,17.0,17.03,748396.2936564505,6.508,6.5233,6.5003,6.5118,748396.2937
2005-03-09 10:10:00,17.03,17.05,16.99,17.03,1006414.825374198,6.5118,6.5194,6.4965,6.5118,1006414.8254
2005-03-09 10:20:00,17.03,17.08,17.0,17.06,968163.4592539796,6.5118,6.5309,6.5003,6.5233,968163.4593
2005-03-09 10:30:00,17.06,17.2,16.67,17.16,1557614.6353052985,6.5233,6.5768,6.3741,6.5615,1557614.6353
2005-03-09 10:40:00,17.16,17.2,17.09,17.17,832501.7818959373,6.5615,6.5768,6.5347,6.5653,832501.7819
2005-03-09 10:50:00,17.17,17.19,17.14,17.16,581848.420052269,6.5653,6.573,6.5538,6.5615,581848.4201
2005-03-09 11:00:00,17.15,17.16,17.08,17.11,591827.0373010216,6.5577,6.5615,6.5309,6.5424,591827.0373
2005-03-09 11:10:00,17.11,17.15,17.01,17.04,786647.6597766691,6.5424,6.5577,6.5041,6.5156,786647.6598
2005-03-09 11:20:00,17.04,17.06,16.98,16.99,884770.7293894037,6.5156,6.5233,6.4927,6.4965,884770.7294
2005-03-09 11:30:00,16.99,17.04,16.98,17.01,799239.7244000951,6.4965,6.5156,6.4927,6.5041,799239.7244
2005-03-09 11:40:00,17.01,17.04,16.98,17.03,353765.7400807793,6.5041,6.5156,6.4927,6.5118,353765.7401
2005-03-09 11:50:00,17.03,17.04,17.0,17.02,293181.2782133524,6.5118,6.5156,6.5003,6.508,293181.2782
2005-03-09 12:00:00,17.02,17.02,16.87,16.87,1385127.108576859,6.508,6.508,6.4506,6.4506,1385127.1086
2005-03-09 12:10:00,16.87,16.88,16.84,16.85,1694939.415538133,6.4506,6.4544,6.4391,6.443,1694939.4155
2005-03-09 12:20:00,16.85,16.87,16.83,16.85,1594202.8985507246,6.443,6.4506,6.4353,6.443,1594202.8986
2005-03-09 12:30:00,16.84,16.9,16.84,16.89,858873.8417676408,6.4391,6.4621,6.4391,6.4583,858873.8418
2005-03-09 12:40:00,16.89,16.89,16.85,16.86,448087.4316939891,6.4583,6.4583,6.443,6.4468,448087.4317
2005-03-09 12:50:00,16.85,16.85,16.81,16.82,1650273.224043716,6.443,6.443,6.4277,6.4315,1650273.224
2005-03-09 13:00:00,16.82,16.86,16.81,16.83,1193157.5196008554,6.4315,6.4468,6.4277,6.4353,1193157.5196
2005-03-09 13:10:00,16.83,16.88,16.82,16.84,929674.5070087909,6.4353,6.4544,6.4315,6.4391,929674.507
2005-03-09 13:20:00,16.84,16.87,16.82,16.84,618911.855547636,6.4391,6.4506,6.4315,6.4391,618911.8555
2005-03-09 13:30:00,16.84,16.95,16.84,16.92,1082679.971489665,6.4391,6.4812,6.4391,6.4697,1082679.9715
2005-03-09 13:40:00,16.93,16.94,16.87,16.89,656212.8771679734,6.4735,6.4774,6.4506,6.4583,656212.8772
2005-03-09 13:50:00,16.89,16.94,16.87,16.9,781658.3511522927,6.4583,6.4774,6.4506,6.4621,781658.3512
2005-03-09 14:00:00,16.9,16.98,16.9,16.94,604656.6880494179,6.4621,6.4927,6.4621,6.4774,604656.688
2005-03-09 14:10:00,16.94,16.96,16.89,16.9,555713.9463055357,6.4774,6.485,6.4583,6.4621,555713.9463
2005-03-09 14:20:00,16.91,16.93,16.84,16.91,725825.6117842718,6.4659,6.4735,6.4391,6.4659,725825.6118
2005-03-09 14:30:00,16.9,16.93,16.87,16.89,781658.3511522927,6.4621,6.4735,6.4506,6.4583,781658.3512
2005-03-09 14:40:00,16.89,16.94,16.89,16.92,562366.3578047042,6.4583,6.4774,6.4583,6.4697,562366.3578
2005-03-09 14:50:00,16.92,16.94,16.91,16.94,298408.17296269897,6.4697,6.4774,6.4659,6.4774,298408.173
2005-03-09 15:00:00,16.93,16.95,16.88,16.92,596816.3459253979,6.4735,6.4812,6.4544,6.4697,596816.3459
2005-03-09 15:10:00,16.92,16.94,16.85,16.89,1152055.1199809932,6.4697,6.4774,6.443,6.4583,1152055.12
2005-03-09 15:20:00,16.89,16.93,16.88,16.92,671180.8030411024,6.4583,6.4735,6.4544,6.4697,671180.803
2005-03-09 15:30:00,16.92,16.94,16.9,16.92,665953.9082917558,6.4697,6.4774,6.4621,6.4697,665953.9083
2005-03-09 15:40:00,16.91,16.91,16.76,16.79,2033737.229745783,6.4659,6.4659,6.4085,6.42,2033737.2297
2005-03-09 15:50:00,16.8,16.86,16.79,16.82,1580422.9033024472,6.4238,6.4468,6.42,6.4315,1580422.9033
2005-03-10 09:30:00,16.79,16.9,16.77,16.87,1966500.356379188,6.42,6.4621,6.4124,6.4506,1966500.3564
2005-03-10 09:40:00,16.87,16.87,16.71,16.71,1706105.9634117368,6.4506,6.4506,6.3894,6.3894,1706105.9634
2005-03-10 09:50:00,16.71,16.73,16.63,16.68,2560465.6688049417,6.3894,6.3971,6.3588,6.378,2560465.6688
2005-03-10 10:00:00,16.68,16.71,16.63,16.64,1105963.4117367547,6.378,6.3894,6.3588,6.3627,1105963.4117
2005-03-10 10:10:00,16.64,16.68,16.6,16.62,1147303.397481587,6.3627,6.378,6.3474,6.355,1147303.3975
2005-03-10 10:20:00,16.62,16.65,16.6,16.63,979805.1793775244,6.355,6.3665,6.3474,6.3588,979805.1794
2005-03-10 10:30:00,16.63,16.63,16.58,16.61,1202660.9645996671,6.3588,6.3588,6.3397,6.3512,1202660.9646
2005-03-10 10:40:00,16.61,16.63,16.54,16.61,1895224.518888097,6.3512,6.3588,6.3244,6.3512,1895224.5189
2005-03-10 10:50:00,16.61,16.63,16.56,16.56,1252316.4647184606,6.3512,6.3588,6.3321,6.3321,1252316.4647
2005-03-10 11:00:00,16.56,16.59,16.45,16.46,1851033.4996436208,6.3321,6.3435,6.29,6.2938,1851033.4996
2005-03-10 11:10:00,16.46,16.5,16.42,16.49,1613684.9607982894,6.2938,6.3091,6.2785,6.3053,1613684.9608
2005-03-10 11:20:00,16.5,16.52,16.49,16.49,676882.8700403897,6.3091,6.3168,6.3053,6.3053,676882.87
2005-03-10 11:30:00,16.5,16.52,16.45,16.5,751484.9132810644,6.3091,6.3168,6.29,6.3091,751484.9133
2005-03-10 11:40:00,16.5,16.56,16.48,16.56,789736.279401283,6.3091,6.3321,6.3015,6.3321,789736.2794
2005-03-10 11:50:00,16.55,16.57,16.52,16.53,847232.121644096,6.3282,6.3359,6.3168,6.3206,847232.1216
2005-03-10 12:00:00,16.53,16.53,16.49,16.52,523402.2333095747,6.3206,6.3206,6.3053,6.3168,523402.2333
2005-03-10 12:10:00,16.52,16.55,16.52,16.52,536944.642432882,6.3168,6.3282,6.3168,6.3168,536944.6424
2005-03-10 12:20:00,16.52,16.52,16.44,16.5,1271085.7685911143,6.3168,6.3168,6.2862,6.3091,1271085.7686
2005-03-10 12:30:00,16.5,16.54,16.47,16.5,887146.5906391067,6.3091,6.3244,6.2977,6.3091,887146.5906
2005-03-10 12:40:00,16.5,16.52,16.47,16.5,520551.1998099311,6.3091,6.3168,6.2977,6.3091,520551.1998
2005-03-10 12:50:00,16.5,16.54,16.48,16.53,753148.0161558565,6.3091,6.3244,6.3015,6.3206,753148.0162
2005-03-10 13:00:00,16.53,16.54,16.48,16.48,797576.621525303,6.3206,6.3244,6.3015,6.3015,797576.6215
2005-03-10 13:10:00,16.48,16.5,16.48,16.5,633404.6091708244,6.3015,6.3091,6.3015,6.3091,633404.6092
2005-03-10 13:20:00,16.5,16.53,16.48,16.51,576146.3530529817,6.3091,6.3206,6.3015,6.3129,576146.3531
2005-03-10 13:30:00,16.5,16.53,16.48,16.52,734141.1261582323,6.3091,6.3206,6.3015,6.3168,734141.1262
2005-03-10 13:40:00,16.52,16.54,16.44,16.5,1345212.6395818484,6.3168,6.3244,6.2862,6.3091,1345212.6396
2005-03-10 13:50:00,16.51,16.52,16.47,16.5,627940.1282965075,6.3129,6.3168,6.2977,6.3091,627940.1283
2005-03-10 14:00:00,16.5,16.5,16.46,16.48,548111.1903064861,6.3091,6.3091,6.2938,6.3015,548111.1903
2005-03-10 14:10:00,16.48,16.48,16.42,16.45,1341648.847707294,6.3015,6.3015,6.2785,6.29,1341648.8477
2005-03-10 14:20:00,16.45,16.46,16.41,16.41,936802.0907578998,6.29,6.2938,6.2747,6.2747,936802.0908
2005-03-10 14:30:00,16.42,16.82,16.35,16.38,1359705.3932050369,6.2785,6.4315,6.2518,6.2632,1359705.3932
2005-03-10 14:40:00,16.38,16.42,16.34,16.41,1705630.791161796,6.2632,6.2785,6.2479,6.2747,1705630.7912
2005-03-10 14:50:00,16.41,16.43,16.35,16.36,1089569.9691138037,6.2747,6.2824,6.2518,6.2556,1089569.9691
2005-03-10 15:00:00,16.36,16.36,16.28,16.3,1946780.7080066523,6.2556,6.2556,6.225,6.2327,1946780.708
2005-03-10 15:10:00,16.3,16.4,16.3,16.34,1277738.1800902828,6.2327,6.2709,6.2327,6.2479,1277738.1801
2005-03-10 15:20:00,16.34,16.38,16.32,16.37,1133048.229983369,6.2479,6.2632,6.2403,6.2594,1133048.23
2005-03-10 15:30:00,16.37,16.42,16.35,16.35,1486338.7978142076,6.2594,6.2785,6.2518,6.2518,1486338.7978
2005-03-10 15:40:00,16.35,16.38,16.34,16.34,1402708.4818246614,6.2518,6.2632,6.2479,6.2479,1402708.4818
2005-03-10 15:50:00,16.34,16.4,16.33,16.37,2320028.5103349965,6.2479,6.2709,6.2441,6.2594,2320028.5103
2005-03-11 09:30:00,16.46,16.47,16.23,16.32,3105013.0672368733,6.2938,6.2977,6.2059,6.2403,3105013.0672
2005-03-11 09:40:00,16.32,16.33,16.25,16.31,1752672.843905916,6.2403,6.2441,6.2135,6.2365,1752672.8439
2005-03-11 09:50:00,16.31,16.52,16.31,16.44,2023045.8541221195,6.2365,6.3168,6.2365,6.2862,2023045.8541
2005-03-11 10:00:00,16.44,16.54,16.42,16.43,1720598.7170349252,6.2862,6.3244,6.2785,6.2824,1720598.717
2005-03-11 10:10:00,16.43,16.45,16.33,16.37,1248277.5005939654,6.2824,6.29,6.2441,6.2594,1248277.5006
2005-03-11 10:20:00,16.37,16.46,16.37,16.4,1069612.7346162985,6.2594,6.2938,6.2594,6.2709,1069612.7346
2005-03-11 10:30:00,16.41,16.42,16.35,16.39,945355.1912568306,6.2747,6.2785,6.2518,6.2671,945355.1913
2005-03-11 10:40:00,16.39,16.42,16.36,16.36,703492.5160370634,6.2671,6.2785,6.2556,6.2556,703492.516
2005-03-11 10:50:00,16.36,16.37,16.32,16.34,1153955.8089807555,6.2556,6.2594,6.2403,6.2479,1153955.809
2005-03-11 11:00:00,16.34,16.38,16.29,16.32,1064623.4259919222,6.2479,6.2632,6.2288,6.2403,1064623.426
2005-03-11 11:10:00,16.32,16.34,16.29,16.33,643383.2264195771,6.2403,6.2479,6.2288,6.2441,643383.2264
2005-03-11 11:20:00,16.33,16.34,16.26,16.27,577334.2836778333,6.2441,6.2479,6.2174,6.2212,577334.2837
2005-03-11 11:30:00,16.27,16.35,16.27,16.35,663815.6331670231,6.2212,6.2518,6.2212,6.2518,663815.6332
2005-03-11 11:40:00,16.35,16.4,16.33,16.36,594678.0708006653,6.2518,6.2709,6.2441,6.2556,594678.0708
2005-03-11 11:50:00,16.36,16.36,16.3,16.3,648847.707293894,6.2556,6.2556,6.2327,6.2327,648847.7073
2005-03-11 12:00:00,16.31,16.33,16.26,16.26,944404.8467569494,6.2365,6.2441,6.2174,6.2174,944404.8468
2005-03-11 12:10:00,16.26,16.3,16.24,16.26,629840.8172962699,6.2174,6.2327,6.2097,6.2174,629840.8173
2005-03-11 12:20:00,16.26,16.29,16.23,16.27,519838.4414350202,6.2174,6.2288,6.2059,6.2212,519838.4414
2005-03-11 12:30:00,16.27,16.33,16.26,16.3,1408648.134948919,6.2212,6.2441,6.2174,6.2327,1408648.1349
2005-03-11 12:40:00,16.3,16.3,16.26,16.28,415300.5464480874,6.2327,6.2327,6.2174,6.225,415300.5464
2005-03-11 12:50:00,16.28,16.29,16.25,16.26,498218.1040627228,6.225,6.2288,6.2135,6.2174,498218.1041
2005-03-11 13:00:00,16.26,16.26,16.2,16.22,1087669.2801140414,6.2174,6.2174,6.1944,6.2021,1087669.2801
2005-03-11 13:10:00,16.22,16.24,16.22,16.23,261582.3235923022,6.2021,6.2097,6.2021,6.2059,261582.3236
2005-03-11 13:20:00,16.23,16.26,16.22,16.23,339272.9864575909,6.2059,6.2174,6.2021,6.2059,339272.9865
2005-03-11 13:30:00,16.23,16.26,16.23,16.25,252554.0508434308,6.2059,6.2174,6.2059,6.2135,252554.0508
2005-03-11 13:40:00,16.24,16.25,16.12,16.16,1406034.6875742455,6.2097,6.2135,6.1638,6.1791,1406034.6876
2005-03-11 13:50:00,16.16,16.17,16.12,16.14,847944.8800190069,6.1791,6.1829,6.1638,6.1715,847944.88
2005-03-11 14:00:00,16.14,16.16,16.12,16.15,894749.3466381563,6.1715,6.1791,6.1638,6.1753,894749.3466
2005-03-11 14:10:00,16.15,16.17,16.12,16.15,481587.07531480165,6.1753,6.1829,6.1638,6.1753,481587.0753
2005-03-11 14:20:00,16.16,16.18,16.15,16.15,419577.0966975529,6.1791,6.1868,6.1753,6.1753,419577.0967
2005-03-11 14:30:00,16.15,16.21,16.15,16.21,672368.733665954,6.1753,6.1982,6.1753,6.1982,672368.7337
2005-03-11 14:40:00,16.21,16.22,16.18,16.2,756474.2219054408,6.1982,6.2021,6.1868,6.1944,756474.2219
2005-03-11 14:50:00,16.21,16.22,16.15,16.17,758850.0831551438,6.1982,6.2021,6.1753,6.1829,758850.0832
2005-03-11 15:00:00,16.17,16.18,16.07,16.11,1389641.244951295,6.1829,6.1868,6.1447,6.16,1389641.245
2005-03-11 15:10:00,16.1,16.11,16.06,16.09,1026134.4737467332,6.1562,6.16,6.1409,6.1524,1026134.4737
2005-03-11 15:20:00,16.08,16.12,16.07,16.1,1032786.8852459016,6.1485,6.1638,6.1447,6.1562,1032786.8852
2005-03-11 15:30:00,16.1,16.14,16.07,16.08,861487.2891423141,6.1562,6.1715,6.1447,6.1485,861487.2891
2005-03-11 15:40:00,16.08,16.1,16.04,16.08,2341411.261582324,6.1485,6.1562,6.1332,6.1485,2341411.2616
2005-03-11 15:50:00,16.07,16.17,16.05,16.1,3081967.2131147543,6.1447,6.1829,6.1371,6.1562,3081967.2131
2005-03-14 09:30:00,15.91,15.93,15.67,15.8,5656212.877167974,6.0835,6.0912,5.9918,6.0415,5656212.8772
2005-03-14 09:40:00,15.8,15.88,15.78,15.78,3711808.030411024,6.0415,6.0721,6.0338,6.0338,3711808.0304
2005-03-14 09:50:00,15.79,15.84,15.78,15.8,2329056.783083868,6.0376,6.0568,6.0338,6.0415,2329056.7831
2005-03-14 10:00:00,15.8,15.8,15.75,15.78,2598479.4488001904,6.0415,6.0415,6.0223,6.0338,2598479.4488
2005-03-14 10:10:00,15.78,15.78,15.68,15.73,2530292.2309337137,6.0338,6.0338,5.9956,6.0147,2530292.2309
2005-03-14 10:20:00,15.73,15.78,15.68,15.72,1780232.8344024708,6.0147,6.0338,5.9956,6.0109,1780232.8344
2005-03-14 10:30:00,15.72,15.8,15.71,15.75,1770729.389403659,6.0109,6.0415,6.0071,6.0223,1770729.3894
2005-03-14 10:40:00,15.76,15.77,15.72,15.73,1055832.739368021,6.0262,6.03,6.0109,6.0147,1055832.7394
2005-03-14 10:50:00,15.73,15.91,15.68,15.68,1122356.8543597057,6.0147,6.0835,5.9956,5.9956,1122356.8544
2005-03-14 11:00:00,15.68,15.72,15.64,15.67,1941316.2271323355,5.9956,6.0109,5.9803,5.9918,1941316.2271
2005-03-14 11:10:00,15.66,15.68,15.56,15.58,3175100.974103112,5.9879,5.9956,5.9497,5.9573,3175100.9741
2005-03-14 11:20:00,15.58,15.58,15.48,15.58,3329056.783083868,5.9573,5.9573,5.9191,5.9573,3329056.7831
2005-03-14 11:30:00,15.57,15.6,15.52,15.54,2438108.814445236,5.9535,5.965,5.9344,5.942,2438108.8144
2005-03-14 11:40:00,15.54,15.54,15.44,15.51,3134473.746733191,5.942,5.942,5.9038,5.9306,3134473.7467
2005-03-14 11:50:00,15.51,15.54,15.46,15.46,1620574.9584224282,5.9306,5.942,5.9115,5.9115,1620574.9584
2005-03-14 12:00:00,15.46,15.52,15.44,15.51,3166072.701354241,5.9115,5.9344,5.9038,5.9306,3166072.7014
2005-03-14 12:10:00,15.51,15.52,15.47,15.48,2464243.288191969,5.9306,5.9344,5.9153,5.9191,2464243.2882
2005-03-14 12:20:00,15.48,15.53,15.48,15.51,1508909.4796863864,5.9191,5.9382,5.9191,5.9306,1508909.4797
2005-03-14 12:30:00,15.51,15.52,15.47,15.49,1511760.51318603,5.9306,5.9344,5.9153,5.9229,1511760.5132
2005-03-14 12:40:00,15.49,15.49,15.39,15.41,1709907.3414112616,5.9229,5.9229,5.8847,5.8923,1709907.3414
2005-03-14 12:50:00,15.41,15.48,15.4,15.46,1710144.927536232,5.8923,5.9191,5.8885,5.9115,1710144.9275
2005-03-14 13:00:00,15.46,15.48,15.44,15.44,1259919.2207175102,5.9115,5.9191,5.9038,5.9038,1259919.2207
2005-03-14 13:10:00,15.44,15.46,15.42,15.42,1290330.2447137088,5.9038,5.9115,5.8962,5.8962,1290330.2447
2005-03-14 13:20:00,15.42,15.42,15.3,15.32,2964124.4951294847,5.8962,5.8962,5.8503,5.8579,2964124.4951
2005-03-14 13:30:00,15.32,15.32,15.18,15.24,4083867.9021145166,5.8579,5.8579,5.8044,5.8273,4083867.9021
2005-03-14 13:40:00,15.24,15.54,15.22,15.26,2673081.4920408647,5.8273,5.942,5.8197,5.835,2673081.492
2005-03-14 13:50:00,15.26,15.3,15.22,15.22,3057258.2561178426,5.835,5.8503,5.8197,5.8197,3057258.2561
2005-03-14 14:00:00,15.22,15.35,15.2,15.34,2691850.795913519,5.8197,5.8694,5.812,5.8656,2691850.7959
2005-03-14 14:10:00,15.34,15.35,15.23,15.24,2012592.064623426,5.8656,5.8694,5.8235,5.8273,2012592.0646
2005-03-14 14:20:00,15.24,15.27,15.14,15.15,2823473.5091470657,5.8273,5.8388,5.7891,5.7929,2823473.5091
2005-03-14 14:30:00,15.15,15.23,15.13,15.22,1744594.9156569256,5.7929,5.8235,5.7853,5.8197,1744594.9157
2005-03-14 14:40:00,15.22,15.28,15.18,15.26,2561653.599429793,5.8197,5.8426,5.8044,5.835,2561653.5994
2005-03-14 14:50:00,15.26,15.27,15.2,15.22,1690187.6930387267,5.835,5.8388,5.812,5.8197,1690187.693
2005-03-14 15:00:00,15.22,15.23,15.16,15.19,2564029.460679496,5.8197,5.8235,5.7967,5.8082,2564029.4607
2005-03-14 15:10:00,15.19,15.25,15.19,15.25,1924685.1983844144,5.8082,5.8312,5.8082,5.8312,1924685.1984
2005-03-14 15:20:00,15.25,15.25,15.14,15.18,2356616.773580423,5.8312,5.8312,5.7891,5.8044,2356616.7736
2005-03-14 15:30:00,15.18,15.35,15.17,15.33,4583986.695177002,5.8044,5.8694,5.8006,5.8618,4583986.6952
2005-03-14 15:40:00,15.33,15.4,15.25,15.26,4208125.445473985,5.8618,5.8885,5.8312,5.835,4208125.4455
2005-03-14 15:50:00,15.26,15.38,15.25,15.35,5025896.887621763,5.835,5.8809,5.8312,5.8694,5025896.8876
2005-03-15 09:30:00,15.52,15.67,15.48,15.6,5254929.912093134,5.9344,5.9918,5.9191,5.965,5254929.9121
2005-03-15 09:40:00,15.61,15.7,15.57,15.65,2837015.9182703733,5.9688,6.0032,5.9535,5.9841,2837015.9183
2005-03-15 09:50:00,15.65,15.77,15.65,15.7,2851033.499643621,5.9841,6.03,5.9841,6.0032,2851033.4996
2005-03-15 10:00:00,15.7,15.79,15.65,15.78,2866476.5977666904,6.0032,6.0376,5.9841,6.0338,2866476.5978
2005-03-15 10:10:00,15.79,15.83,15.72,15.78,2970776.906628653,6.0376,6.0529,6.0109,6.0338,2970776.9066
2005-03-15 10:20:00,15.78,15.88,15.72,15.87,2724400.09503445,6.0338,6.0721,6.0109,6.0682,2724400.095
2005-03-15 10:30:00,15.86,15.87,15.14,15.75,1971727.251128534,6.0644,6.0682,5.7891,6.0223,1971727.2511
2005-03-15 10:40:00,15.76,15.83,15.73,15.8,1101211.6892373485,6.0262,6.0529,6.0147,6.0415,1101211.6892
2005-03-15 10:50:00,15.79,15.81,15.75,15.78,1190781.6583511524,6.0376,6.0453,6.0223,6.0338,1190781.6584
2005-03-15 11:00:00,15.78,15.83,15.78,15.82,1531717.747683535,6.0338,6.0529,6.0338,6.0491,1531717.7477
2005-03-15 11:10:00,15.82,15.86,15.79,15.84,1504395.3433119506,6.0491,6.0644,6.0376,6.0568,1504395.3433
2005-03-15 11:20:00,15.84,15.86,15.8,15.82,1211214.0650985984,6.0568,6.0644,6.0415,6.0491,1211214.0651
2005-03-15 11:30:00,15.81,15.82,15.71,15.74,1611309.0995485864,6.0453,6.0491,6.0071,6.0185,1611309.0995
2005-03-15 11:40:00,15.74,15.76,15.65,15.7,1700166.3102874793,6.0185,6.0262,5.9841,6.0032,1700166.3103
2005-03-15 11:50:00,15.7,15.73,15.67,15.7,1361368.496079829,6.0032,6.0147,5.9918,6.0032,1361368.4961
2005-03-15 12:00:00,15.7,15.7,15.64,15.67,939890.7103825136,6.0032,6.0032,5.9803,5.9918,939890.7104
2005-03-15 12:10:00,15.66,15.72,15.64,15.69,1268234.7350914706,5.9879,6.0109,5.9803,5.9994,1268234.7351
2005-03-15 12:20:00,15.69,15.74,15.68,15.68,689712.520788786,5.9994,6.0185,5.9956,5.9956,689712.5208
2005-03-15 12:30:00,15.68,15.72,15.67,15.7,758612.4970301734,5.9956,6.0109,5.9918,6.0032,758612.497
2005-03-15 12:40:00,15.7,15.72,15.69,15.7,445949.1565692564,6.0032,6.0109,5.9994,6.0032,445949.1566
2005-03-15 12:50:00,15.7,15.72,15.67,15.71,920883.8203848896,6.0032,6.0109,5.9918,6.0071,920883.8204
2005-03-15 13:00:00,15.72,15.8,15.71,15.79,878355.9040152056,6.0109,6.0415,6.0071,6.0376,878355.904
2005-03-15 13:10:00,15.79,15.79,15.72,15.74,1091945.8303635067,6.0376,6.0376,6.0109,6.0185,1091945.8304
2005-03-15 13:20:00,15.73,15.74,15.7,15.73,572344.9750534568,6.0147,6.0185,6.0032,6.0147,572344.9751
2005-03-15 13:30:00,15.73,15.74,15.7,15.7,449750.5345687812,6.0147,6.0185,6.0032,6.0032,449750.5346
2005-03-15 13:40:00,15.7,15.74,15.7,15.72,663340.4609170825,6.0032,6.0185,6.0032,6.0109,663340.4609
2005-03-15 13:50:00,15.72,15.76,15.71,15.74,492278.4509384652,6.0109,6.0262,6.0071,6.0185,492278.4509
2005-03-15 14:00:00,15.74,15.78,15.74,15.75,852221.4302684723,6.0185,6.0338,6.0185,6.0223,852221.4303
2005-03-15 14:10:00,15.75,15.76,15.71,15.72,582086.0061772392,6.0223,6.0262,6.0071,6.0109,582086.0062
2005-03-15 14:20:00,15.72,15.74,15.7,15.73,569256.355428843,6.0109,6.0185,6.0032,6.0147,569256.3554
2005-03-15 14:30:00,15.73,15.74,15.7,15.72,756236.6357804704,6.0147,6.0185,6.0032,6.0109,756236.6358
2005-03-15 14:40:00,15.72,15.73,15.69,15.7,925873.129009266,6.0109,6.0147,5.9994,6.0032,925873.129
2005-03-15 14:50:00,15.7,15.72,15.66,15.69,813970.0641482538,6.0032,6.0109,5.9879,5.9994,813970.0641
2005-03-15 15:00:00,15.69,15.7,15.66,15.67,752197.6716559753,5.9994,6.0032,5.9879,5.9918,752197.6717
2005-03-15 15:10:00,15.67,15.68,15.6,15.62,1499643.6208125446,5.9918,5.9956,5.965,5.9726,1499643.6208
2005-03-15 15:20:00,15.62,15.64,15.59,15.59,978142.0765027322,5.9726,5.9803,5.9612,5.9612,978142.0765
2005-03-15 15:30:00,15.59,15.64,15.57,15.62,1412687.0990734142,5.9612,5.9803,5.9535,5.9726,1412687.0991
2005-03-15 15:40:00,15.62,15.62,15.59,15.62,1056545.4977429318,5.9726,5.9726,5.9612,5.9726,1056545.4977
2005-03-15 15:50:00,15.62,15.64,15.58,15.61,1954383.4640057024,5.9726,5.9803,5.9573,5.9688,1954383.464
2005-03-16 09:30:00,15.45,15.68,15.38,15.68,3034212.401995724,5.9076,5.9956,5.8809,5.9956,3034212.402
2005-03-16 09:40:00,15.68,15.72,15.57,15.59,1489665.003563792,5.9956,6.0109,5.9535,5.9612,1489665.0036
2005-03-16 09:50:00,15.59,15.67,15.57,15.57,1285103.349964362,5.9612,5.9918,5.9535,5.9535,1285103.35
2005-03-16 10:00:00,15.58,15.71,15.57,15.69,1109289.6174863388,5.9573,6.0071,5.9535,5.9994,1109289.6175
2005-03-16 10:10:00,15.69,15.72,15.65,15.66,1015918.2703730102,5.9994,6.0109,5.9841,5.9879,1015918.2704
2005-03-16 10:20:00,15.65,15.67,15.61,15.62,577096.6975528629,5.9841,5.9918,5.9688,5.9726,577096.6976
2005-03-16 10:30:00,15.62,15.63,15.53,15.54,1137324.7802328344,5.9726,5.9765,5.9382,5.942,1137324.7802
2005-03-16 10:40:00,15.54,15.55,15.46,15.47,1306010.9289617487,5.942,5.9459,5.9115,5.9153,1306010.929
2005-03-16 10:50:00,15.47,15.53,15.47,15.5,1174625.8018531718,5.9153,5.9382,5.9153,5.9268,1174625.8019
2005-03-16 11:00:00,15.51,15.51,15.42,15.48,1650510.810168686,5.9306,5.9306,5.8962,5.9191,1650510.8102
2005-03-16 11:10:00,15.48,15.5,15.45,15.46,573057.7334283678,5.9191,5.9268,5.9076,5.9115,573057.7334
2005-03-16 11:20:00,15.45,15.46,15.41,15.44,910667.6170111664,5.9076,5.9115,5.8923,5.9038,910667.617
2005-03-16 11:30:00,15.44,15.48,15.44,15.46,894749.3466381563,5.9038,5.9191,5.9038,5.9115,894749.3466
2005-03-16 11:40:00,15.46,15.47,15.38,15.4,748396.2936564505,5.9115,5.9153,5.8809,5.8885,748396.2937
2005-03-16 11:50:00,15.4,15.48,15.4,15.45,1048705.1556189118,5.8885,5.9191,5.8885,5.9076,1048705.1556
2005-03-16 12:00:00,15.46,15.56,15.45,15.49,1850795.9135186505,5.9115,5.9497,5.9076,5.9229,1850795.9135
2005-03-16 12:10:00,15.49,15.51,15.47,15.5,457590.87669280113,5.9229,5.9306,5.9153,5.9268,457590.8767
2005-03-16 12:20:00,15.5,15.51,15.43,15.43,698978.3796626277,5.9268,5.9306,5.9,5.9,698978.3797
2005-03-16 12:30:00,15.44,15.47,15.43,15.46,246139.2254692326,5.9038,5.9153,5.9,5.9115,246139.2255
2005-03-16 12:40:00,15.46,15.5,15.45,15.46,495367.0705630792,5.9115,5.9268,5.9076,5.9115,495367.0706
2005-03-16 12:50:00,15.46,15.51,15.46,15.5,282965.0748396293,5.9115,5.9306,5.9115,5.9268,282965.0748
2005-03-16 13:00:00,15.5,15.54,15.46,15.46,720361.1309099549,5.9268,5.942,5.9115,5.9115,720361.1309
2005-03-16 13:10:00,15.46,15.47,15.42,15.43,611784.271798527,5.9115,5.9153,5.8962,5.9,611784.2718
2005-03-16 13:20:00,15.43,15.48,15.42,15.46,515086.71893561416,5.9,5.9191,5.8962,5.9115,515086.7189
2005-03-16 13:30:00,15.46,15.46,15.43,15.43,384176.7640769779,5.9115,5.9115,5.9,5.9,384176.7641
2005-03-16 13:40:00,15.43,15.47,15.42,15.44,450463.2929436921,5.9,5.9153,5.8962,5.9038,450463.2929
2005-03-16 13:50:00,15.44,15.44,15.41,15.41,385364.6947018294,5.9038,5.9038,5.8923,5.8923,385364.6947
2005-03-16 14:00:00,15.41,15.41,15.34,15.36,1064148.2537419817,5.8923,5.8923,5.8656,5.8732,1064148.2537
2005-03-16 14:10:00,15.36,15.38,15.29,15.34,1043003.0886196246,5.8732,5.8809,5.8465,5.8656,1043003.0886
2005-03-16 14:20:00,15.34,15.35,15.26,15.3,1134711.332858161,5.8656,5.8694,5.835,5.8503,1134711.3329
2005-03-16 14:30:00,15.3,15.36,15.27,15.33,842242.8130197197,5.8503,5.8732,5.8388,5.8618,842242.813
2005-03-16 14:40:00,15.33,15.34,15.28,15.29,658826.3245426468,5.8618,5.8656,5.8426,5.8465,658826.3245
2005-03-16 14:50:00,15.3,15.32,15.29,15.31,694226.6571632217,5.8503,5.8579,5.8465,5.8541,694226.6572
2005-03-16 15:00:00,15.31,15.35,15.25,15.35,1217628.8904727965,5.8541,5.8694,5.8312,5.8694,1217628.8905
2005-03-16 15:10:00,15.35,15.35,15.28,15.28,745307.6740318366,5.8694,5.8694,5.8426,5.8426,745307.674
2005-03-16 15:20:00,15.28,15.28,15.25,15.28,835827.9876455215,5.8426,5.8426,5.8312,5.8426,835827.9876
2005-03-16 15:30:00,15.27,15.35,15.26,15.32,1641482.5374198146,5.8388,5.8694,5.835,5.8579,1641482.5374
2005-03-16 15:40:00,15.33,15.35,15.31,15.31,942504.157757187,5.8618,5.8694,5.8541,5.8541,942504.1578
2005-03-16 15:50:00,15.32,15.38,15.31,15.35,1784034.2124019957,5.8579,5.8809,5.8541,5.8694,1784034.2124
2005-03-17 09:30:00,15.33,15.39,15.3,15.38,1845806.604894274,5.8618,5.8847,5.8503,5.8809,1845806.6049
2005-03-17 09:40:00,15.39,15.5,15.37,15.44,1447137.087194108,5.8847,5.9268,5.877,5.9038,1447137.0872
2005-03-17 09:50:00,15.44,15.47,15.35,15.38,1148966.5003563792,5.9038,5.9153,5.8694,5.8809,1148966.5004
2005-03-17 10:00:00,15.38,15.4,15.32,15.35,1376336.421952958,5.8809,5.8885,5.8579,5.8694,1376336.422
2005-03-17 10:10:00,15.35,15.4,15.34,15.38,787598.0042765503,5.8694,5.8885,5.8656,5.8809,787598.0043
2005-03-17 10:20:00,15.38,15.39,15.32,15.35,965550.0118793064,5.8809,5.8847,5.8579,5.8694,965550.0119
2005-03-17 10:30:00,15.35,15.38,15.32,15.33,565930.1496792587,5.8694,5.8809,5.8579,5.8618,565930.1497
2005-03-17 10:40:00,15.33,15.33,15.24,15.3,1260394.392967451,5.8618,5.8618,5.8273,5.8503,1260394.393
2005-03-17 10:50:00,15.29,15.34,15.28,15.33,731527.678783559,5.8465,5.8656,5.8426,5.8618,731527.6788
2005-03-17 11:00:00,15.33,15.37,15.28,15.36,734378.7122832027,5.8618,5.877,5.8426,5.8732,734378.7123
2005-03-17 11:10:00,15.36,15.38,15.34,15.36,631028.7479211214,5.8732,5.8809,5.8656,5.8732,631028.7479
2005-03-17 11:20:00,15.36,15.37,15.31,15.34,571394.6305535757,5.8732,5.877,5.8541,5.8656,571394.6306
2005-03-17 11:30:00,15.33,15.34,15.31,15.31,422428.1301971965,5.8618,5.8656,5.8541,5.8541,422428.1302
2005-03-17 11:40:00,15.32,15.4,15.31,15.37,688049.4179139938,5.8579,5.8885,5.8541,5.877,688049.4179
2005-03-17 11:50:00,15.37,15.37,15.34,15.36,339035.4003326206,5.877,5.877,5.8656,5.8732,339035.4003
2005-03-17 12:00:00,15.36,15.36,15.3,15.33,540508.4343074365,5.8732,5.8732,5.8503,5.8618,540508.4343
2005-03-17 12:10:00,15.33,15.35,15.31,15.32,354478.4984556902,5.8618,5.8694,5.8541,5.8579,354478.4985
2005-03-17 12:20:00,15.32,15.36,15.3,15.35,398669.5177001663,5.8579,5.8732,5.8503,5.8694,398669.5177
2005-03-17 12:30:00,15.35,15.38,15.35,15.35,400095.0344499881,5.8694,5.8809,5.8694,5.8694,400095.0344
2005-03-17 12:40:00,15.35,15.35,15.31,15.34,265858.87384176766,5.8694,5.8694,5.8541,5.8656,265858.8738
2005-03-17 12:50:00,15.34,15.35,15.31,15.32,287479.2112140651,5.8656,5.8694,5.8541,5.8579,287479.2112
2005-03-17 13:00:00,15.32,15.32,15.31,15.32,273461.6298408173,5.8579,5.8579,5.8541,5.8579,273461.6298
2005-03-17 13:10:00,15.32,15.32,15.27,15.3,707293.8940365883,5.8579,5.8579,5.8388,5.8503,707293.894
2005-03-17 13:20:00,15.3,15.33,15.29,15.3,347113.32858161087,5.8503,5.8618,5.8465,5.8503,347113.3286
2005-03-17 13:30:00,15.3,15.32,15.28,15.31,400807.792824899,5.8503,5.8579,5.8426,5.8541,400807.7928
2005-03-17 13:40:00,15.31,15.31,15.28,15.3,258731.2900926586,5.8541,5.8541,5.8426,5.8503,258731.2901
2005-03-17 13:50:00,15.3,15.3,15.26,15.27,631266.3340460918,5.8503,5.8503,5.835,5.8388,631266.334
2005-03-17 14:00:00,15.27,15.27,15.19,15.19,1071038.2513661203,5.8388,5.8388,5.8082,5.8082,1071038.2514
2005-03-17 14:10:00,15.19,15.23,15.18,15.2,1079591.351865051,5.8082,5.8235,5.8044,5.812,1079591.3519
2005-03-17 14:20:00,15.2,15.27,15.2,15.24,648610.1211689238,5.812,5.8388,5.812,5.8273,648610.1212
2005-03-17 14:30:00,15.24,15.3,15.19,15.19,1090045.1413637444,5.8273,5.8503,5.8082,5.8082,1090045.1414
2005-03-17 14:40:00,15.19,15.25,15.19,15.23,569256.355428843,5.8082,5.8312,5.8082,5.8235,569256.3554
2005-03-17 14:50:00,15.23,15.28,15.22,15.27,448087.4316939891,5.8235,5.8426,5.8197,5.8388,448087.4317
2005-03-17 15:00:00,15.27,15.3,15.23,15.29,438346.4005702067,5.8388,5.8503,5.8235,5.8465,438346.4006
2005-03-17 15:10:00,15.29,15.3,15.25,15.27,473746.73319078167,5.8465,5.8503,5.8312,5.8388,473746.7332
2005-03-17 15:20:00,15.27,15.27,15.25,15.25,434307.4364457116,5.8388,5.8388,5.8312,5.8312,434307.4364
2005-03-17 15:30:00,15.25,15.3,15.24,15.28,776431.456402946,5.8312,5.8503,5.8273,5.8426,776431.4564
2005-03-17 15:40:00,15.28,15.3,15.24,15.24,842005.2268947493,5.8426,5.8503,5.8273,5.8273,842005.2269
2005-03-17 15:50:00,15.24,15.27,15.19,15.19,1205036.8258493703,5.8273,5.8388,5.8082,5.8082,1205036.8258
2005-03-18 09:30:00,15.14,15.2,15.05,15.11,8425754.335946782,5.7891,5.812,5.7547,5.7776,8425754.3359
2005-03-18 09:40:00,15.11,15.15,15.04,15.05,1911617.961511048,5.7776,5.7929,5.7509,5.7547,1911617.9615
2005-03-18 09:50:00,15.05,15.06,14.99,15.01,2082204.7992397244,5.7547,5.7585,5.7317,5.7394,2082204.7992
2005-03-18 10:00:00,15.01,15.07,15.0,15.06,1421952.9579472558,5.7394,5.7623,5.7356,5.7585,1421952.9579
2005-03-18 10:10:00,15.06,15.14,15.05,15.07,1446424.328819197,5.7585,5.7891,5.7547,5.7623,1446424.3288
2005-03-18 10:20:00,15.07,15.09,15.05,15.08,808743.1693989071,5.7623,5.77,5.7547,5.7662,808743.1694
2005-03-18 10:30:00,15.08,15.1,15.0,15.03,1217866.4765977666,5.7662,5.7738,5.7356,5.747,1217866.4766
2005-03-18 10:40:00,15.03,15.04,14.99,14.99,1026372.0598717036,5.747,5.7509,5.7317,5.7317,1026372.0599
2005-03-18 10:50:00,14.99,15.03,14.98,15.02,1127583.749109052,5.7317,5.747,5.7279,5.7432,1127583.7491
2005-03-18 11:00:00,15.01,15.09,15.0,15.06,845331.4326443336,5.7394,5.77,5.7356,5.7585,845331.4326
2005-03-18 11:10:00,15.06,15.1,15.06,15.1,870277.9757662152,5.7585,5.7738,5.7585,5.7738,870277.9758
2005-03-18 11:20:00,15.1,15.11,15.06,15.07,1214777.8569731528,5.7738,5.7776,5.7585,5.7623,1214777.857
2005-03-18 11:30:00,15.07,15.08,15.05,15.06,738892.8486576384,5.7623,5.7662,5.7547,5.7585,738892.8487
2005-03-18 11:40:00,15.06,15.09,15.06,15.07,452601.5680684248,5.7585,5.77,5.7585,5.7623,452601.5681
2005-03-18 11:50:00,15.07,15.12,15.07,15.11,541221.1926823474,5.7623,5.7815,5.7623,5.7776,541221.1927
2005-03-18 12:00:00,15.11,15.14,15.09,15.13,1032786.8852459016,5.7776,5.7891,5.77,5.7853,1032786.8852
2005-03-18 12:10:00,15.14,15.17,15.11,15.15,887384.176764077,5.7891,5.8006,5.7776,5.7929,887384.1768
2005-03-18 12:20:00,15.15,15.17,15.11,15.12,526253.2668092183,5.7929,5.8006,5.7776,5.7815,526253.2668
2005-03-18 12:30:00,15.11,15.13,15.11,15.11,369684.0104537895,5.7776,5.7853,5.7776,5.7776,369684.0105
2005-03-18 12:40:00,15.11,15.12,15.07,15.09,758137.3247802329,5.7776,5.7815,5.7623,5.77,758137.3248
2005-03-18 12:50:00,15.09,15.12,15.06,15.08,547160.845806605,5.77,5.7815,5.7585,5.7662,547160.8458
2005-03-18 13:00:00,15.08,15.1,15.01,15.04,906866.2390116416,5.7662,5.7738,5.7394,5.7509,906866.239
2005-03-18 13:10:00,15.05,15.05,14.98,15.01,1234022.3330957473,5.7547,5.7547,5.7279,5.7394,1234022.3331
2005-03-18 13:20:00,15.01,15.06,15.01,15.03,610833.9272986457,5.7394,5.7585,5.7394,5.747,610833.9273
2005-03-18 13:30:00,15.03,15.06,15.03,15.03,350201.9482062248,5.747,5.7585,5.747,5.747,350201.9482
2005-03-18 13:40:00,15.03,15.03,14.96,14.96,1306010.9289617487,5.747,5.747,5.7203,5.7203,1306010.929
2005-03-18 13:50:00,14.97,14.99,14.95,14.99,638156.3316702305,5.7241,5.7317,5.7165,5.7317,638156.3317
2005-03-18 14:00:00,14.99,15.0,14.96,15.0,764076.9779044904,5.7317,5.7356,5.7203,5.7356,764076.9779
2005-03-18 14:10:00,14.98,15.0,14.92,14.95,1187930.6248515088,5.7279,5.7356,5.705,5.7165,1187930.6249
2005-03-18 14:20:00,14.95,15.02,14.95,14.95,1126158.2323592303,5.7165,5.7432,5.7165,5.7165,1126158.2324
2005-03-18 14:30:00,14.95,15.0,14.94,14.95,807792.824899026,5.7165,5.7356,5.7126,5.7165,807792.8249
2005-03-18 14:40:00,14.94,14.96,14.93,14.96,690425.2791636968,5.7126,5.7203,5.7088,5.7203,690425.2792
2005-03-18 14:50:00,14.96,14.96,14.89,14.91,918983.1313851272,5.7203,5.7203,5.6935,5.7012,918983.1314
2005-03-18 15:00:00,14.91,14.91,14.76,14.76,2536707.056307912,5.7012,5.7012,5.6438,5.6438,2536707.0563
2005-03-18 15:10:00,14.76,14.87,14.76,14.87,2046329.2943692089,5.6438,5.6859,5.6438,5.6859,2046329.2944
2005-03-18 15:20:00,14.87,14.93,14.86,14.9,2033974.8158707533,5.6859,5.7088,5.682,5.6973,2033974.8159
2005-03-18 15:30:00,14.9,14.93,14.88,14.9,1348301.2592064624,5.6973,5.7088,5.6897,5.6973,1348301.2592
2005-03-18 15:40:00,14.9,14.95,14.84,14.93,2017343.787122832,5.6973,5.7165,5.6744,5.7088,2017343.7871
2005-03-18 15:50:00,14.93,14.93,14.74,14.78,6845331.432644334,5.7088,5.7088,5.6362,5.6514,6845331.4326
2005-03-21 09:30:00,14.9,15.03,14.85,15.0,3775956.2841530056,5.6973,5.747,5.6782,5.7356,3775956.2842
2005-03-21 09:40:00,15.01,15.03,14.86,14.93,1846756.9493941555,5.7394,5.747,5.682,5.7088,1846756.9494
2005-03-21 09:50:00,14.92,15.03,14.91,15.01,1430268.4723212165,5.705,5.747,5.7012,5.7394,1430268.4723
2005-03-21 10:00:00,15.01,15.05,14.96,14.98,1353290.5678308387,5.7394,5.7547,5.7203,5.7279,1353290.5678
2005-03-21 10:10:00,14.98,15.02,14.9,14.97,1716322.1667854595,5.7279,5.7432,5.6973,5.7241,1716322.1668
2005-03-21 10:20:00,14.98,14.98,14.85,14.92,1416250.8909479687,5.7279,5.7279,5.6782,5.705,1416250.8909
2005-03-21 10:30:00,14.92,14.95,14.82,14.9,1541933.9510572583,5.705,5.7165,5.6667,5.6973,1541933.9511
2005-03-21 10:40:00,14.9,14.92,14.84,14.89,827512.473271561,5.6973,5.705,5.6744,5.6935,827512.4733
2005-03-21 10:50:00,14.88,14.92,14.86,14.9,1047279.63886909,5.6897,5.705,5.682,5.6973,1047279.6389
2005-03-21 11:00:00,14.91,14.93,14.88,14.93,749346.6381563317,5.7012,5.7088,5.6897,5.7088,749346.6382
2005-03-21 11:10:00,14.93,14.95,14.9,14.95,1062485.1508671893,5.7088,5.7165,5.6973,5.7165,1062485.1509
2005-03-21 11:20:00,14.95,14.97,14.92,14.95,1206937.5148491329,5.7165,5.7241,5.705,5.7165,1206937.5148
2005-03-21 11:30:00,14.95,15.01,14.94,15.01,1655975.291043003,5.7165,5.7394,5.7126,5.7394,1655975.291
2005-03-21 11:40:00,15.01,15.02,14.96,15.01,1541221.1926823475,5.7394,5.7432,5.7203,5.7394,1541221.1927
2005-03-21 11:50:00,15.01,15.02,14.95,14.99,1023996.1986220004,5.7394,5.7432,5.7165,5.7317,1023996.1986
2005-03-21 12:00:00,14.98,15.1,14.96,15.06,2137562.3663578047,5.7279,5.7738,5.7203,5.7585,2137562.3664
2005-03-21 12:10:00,15.06,15.13,15.06,15.09,1317890.2352102636,5.7585,5.7853,5.7585,5.77,1317890.2352
2005-03-21 12:20:00,15.09,15.14,15.08,15.1,924447.612259444,5.77,5.7891,5.7662,5.7738,924447.6123
2005-03-21 12:30:00,15.1,15.14,15.05,15.13,862437.6336421953,5.7738,5.7891,5.7547,5.7853,862437.6336
2005-03-21 12:40:00,15.13,15.19,15.05,15.19,1304822.9983368972,5.7853,5.8082,5.7547,5.8082,1304822.9983
2005-03-21 12:50:00,15.18,15.19,15.1,15.1,1106913.7562366358,5.8044,5.8082,5.7738,5.7738,1106913.7562
2005-03-21 13:00:00,15.1,15.15,15.09,15.14,610358.7550487051,5.7738,5.7929,5.77,5.7891,610358.755
2005-03-21 13:10:00,15.13,15.15,15.1,15.1,614635.3052981707,5.7853,5.7929,5.7738,5.7738,614635.3053
2005-03-21 13:20:00,15.1,15.1,15.06,15.07,584699.4535519126,5.7738,5.7738,5.7585,5.7623,584699.4536
2005-03-21 13:30:00,15.07,15.12,15.06,15.12,447612.25944404845,5.7623,5.7815,5.7585,5.7815,447612.2594
2005-03-21 13:40:00,15.12,15.14,15.1,15.1,507483.9629365645,5.7815,5.7891,5.7738,5.7738,507483.9629
2005-03-21 13:50:00,15.1,15.13,15.09,15.09,511998.09931100026,5.7738,5.7853,5.77,5.77,511998.0993
2005-03-21 14:00:00,15.09,15.09,14.98,15.01,1008790.6866239012,5.77,5.77,5.7279,5.7394,1008790.6866
2005-03-21 14:10:00,15.01,15.06,14.98,15.05,780708.0066524115,5.7394,5.7585,5.7279,5.7547,780708.0067
2005-03-21 14:20:00,15.05,15.06,15.01,15.03,644333.5709194583,5.7547,5.7585,5.7394,5.747,644333.5709
2005-03-21 14:30:00,15.03,15.11,15.02,15.11,688999.7624138751,5.747,5.7776,5.7432,5.7776,688999.7624
2005-03-21 14:40:00,15.1,15.13,15.08,15.11,557852.2214302685,5.7738,5.7853,5.7662,5.7776,557852.2214
2005-03-21 14:50:00,15.11,15.14,15.09,15.14,858161.0833927299,5.7776,5.7891,5.77,5.7891,858161.0834
2005-03-21 15:00:00,15.14,15.2,15.12,15.17,1653837.0159182705,5.7891,5.812,5.7815,5.8006,1653837.0159
2005-03-21 15:10:00,15.18,15.27,15.17,15.25,1866476.5977666904,5.8044,5.8388,5.8006,5.8312,1866476.5978
2005-03-21 15:20:00,15.25,15.32,15.23,15.29,2012116.8923734853,5.8312,5.8579,5.8235,5.8465,2012116.8924
2005-03-21 15:30:00,15.29,15.3,15.24,15.3,1563791.874554526,5.8465,5.8503,5.8273,5.8503,1563791.8746
2005-03-21 15:40:00,15.3,15.31,15.22,15.25,1542646.709432169,5.8503,5.8541,5.8197,5.8312,1542646.7094
2005-03-21 15:50:00,15.25,15.25,15.14,15.2,2352102.6372059872,5.8312,5.8312,5.7891,5.812,2352102.6372
2005-03-22 09:30:00,15.34,15.45,15.3,15.4,3068424.803991447,5.8656,5.9076,5.8503,5.8885,3068424.804
2005-03-22 09:40:00,15.39,15.4,15.29,15.31,2181040.62722737,5.8847,5.8885,5.8465,5.8541,2181040.6272
2005-03-22 09:50:00,15.31,15.35,15.3,15.35,1904490.3777619388,5.8541,5.8694,5.8503,5.8694,1904490.3778
2005-03-22 10:00:00,15.35,15.37,15.3,15.34,1850795.9135186505,5.8694,5.877,5.8503,5.8656,1850795.9135
2005-03-22 10:10:00,15.34,15.35,15.26,15.27,1396531.2425754336,5.8656,5.8694,5.835,5.8388,1396531.2426
2005-03-22 10:20:00,15.27,15.32,15.27,15.28,1848420.052268948,5.8388,5.8579,5.8388,5.8426,1848420.0523
2005-03-22 10:30:00,15.28,15.32,15.27,15.27,1041577.5718698028,5.8426,5.8579,5.8388,5.8388,1041577.5719
2005-03-22 10:40:00,15.27,15.35,15.27,15.34,1371347.1133285817,5.8388,5.8694,5.8388,5.8656,1371347.1133
2005-03-22 10:50:00,15.34,15.38,15.32,15.37,896887.6217628891,5.8656,5.8809,5.8579,5.877,896887.6218
2005-03-22 11:00:00,15.37,15.48,15.37,15.47,1743644.5711570445,5.877,5.9191,5.877,5.9153,1743644.5712
2005-03-22 11:10:00,15.47,15.52,15.45,15.45,1536469.4701829413,5.9153,5.9344,5.9076,5.9076,1536469.4702
2005-03-22 11:20:00,15.45,15.48,15.43,15.46,864813.4948918984,5.9076,5.9191,5.9,5.9115,864813.4949
2005-03-22 11:30:00,15.46,15.49,15.45,15.46,803991.4468995011,5.9115,5.9229,5.9076,5.9115,803991.4469
2005-03-22 11:40:00,15.46,15.49,15.46,15.48,726775.956284153,5.9115,5.9229,5.9115,5.9191,726775.9563
2005-03-22 11:50:00,15.47,15.48,15.46,15.47,858873.8417676408,5.9153,5.9191,5.9115,5.9153,858873.8418
2005-03-22 12:00:00,15.46,15.47,15.44,15.44,1499643.6208125446,5.9115,5.9153,5.9038,5.9038,1499643.6208
2005-03-22 12:10:00,15.44,15.45,15.43,15.43,625326.6809218342,5.9038,5.9076,5.9,5.9,625326.6809
2005-03-22 12:20:00,15.44,15.46,15.43,15.45,595153.2430506059,5.9038,5.9115,5.9,5.9076,595153.2431
2005-03-22 12:30:00,15.45,15.47,15.3,15.47,625326.6809218342,5.9076,5.9153,5.8503,5.9153,625326.6809
2005-03-22 12:40:00,15.47,15.49,15.46,15.48,823235.9230220956,5.9153,5.9229,5.9115,5.9191,823235.923
2005-03-22 12:50:00,15.48,15.49,15.24,15.46,790686.6239011642,5.9191,5.9229,5.8273,5.9115,790686.6239
2005-03-22 13:00:00,15.46,15.47,15.45,15.47,592777.3818009029,5.9115,5.9153,5.9076,5.9153,592777.3818
2005-03-22 13:10:00,15.47,15.48,15.45,15.46,553100.4989308624,5.9153,5.9191,5.9076,5.9115,553100.4989
2005-03-22 13:20:00,15.46,15.49,15.46,15.48,662627.7025421716,5.9115,5.9229,5.9115,5.9191,662627.7025
2005-03-22 13:30:00,15.48,15.49,15.46,15.47,509622.2380612972,5.9191,5.9229,5.9115,5.9153,509622.2381
2005-03-22 13:40:00,15.46,15.49,15.46,15.49,540508.4343074365,5.9115,5.9229,5.9115,5.9229,540508.4343
2005-03-22 13:50:00,15.49,15.51,15.49,15.49,1304347.8260869563,5.9229,5.9306,5.9229,5.9229,1304347.8261
2005-03-22 14:00:00,15.49,15.53,15.48,15.51,1101924.4476122595,5.9229,5.9382,5.9191,5.9306,1101924.4476
2005-03-22 14:10:00,15.51,15.55,15.46,15.46,1839629.3656450463,5.9306,5.9459,5.9115,5.9115,1839629.3656
2005-03-22 14:20:00,15.45,15.47,15.36,15.4,2341648.847707294,5.9076,5.9153,5.8732,5.8885,2341648.8477
2005-03-22 14:30:00,15.4,15.48,15.3,15.32,1978379.6626277023,5.8885,5.9191,5.8503,5.8579,1978379.6626
2005-03-22 14:40:00,15.33,15.33,15.19,15.22,3023521.02637206,5.8618,5.8618,5.8082,5.8197,3023521.0264
2005-03-22 14:50:00,15.22,15.29,15.19,15.24,1952957.9472558803,5.8197,5.8465,5.8082,5.8273,1952957.9473
2005-03-22 15:00:00,15.24,15.28,15.16,15.17,1855547.636018057,5.8273,5.8426,5.7967,5.8006,1855547.636
2005-03-22 15:10:00,15.19,15.22,15.03,15.11,2139938.227607508,5.8082,5.8197,5.747,5.7776,2139938.2276
2005-03-22 15:20:00,15.11,15.17,15.09,15.15,1593727.7263007842,5.7776,5.8006,5.77,5.7929,1593727.7263
2005-03-22 15:30:00,15.15,15.2,15.13,15.13,1647659.7766690429,5.7929,5.812,5.7853,5.7853,1647659.7767
2005-03-22 15:40:00,15.13,15.17,15.09,15.15,1530292.2309337135,5.7853,5.8006,5.77,5.7929,1530292.2309
2005-03-22 15:50:00,15.15,15.17,15.09,15.09,1882394.8681397007,5.7929,5.8006,5.77,5.77,1882394.8681
2005-03-23 09:30:00,15.06,15.11,14.96,15.03,3809218.341648848,5.7585,5.7776,5.7203,5.747,3809218.3416
2005-03-23 09:40:00,15.03,15.22,14.97,15.19,2997386.552625327,5.747,5.8197,5.7241,5.8082,2997386.5526
2005-03-23 09:50:00,15.19,15.26,15.17,15.17,1624376.336421953,5.8082,5.835,5.8006,5.8006,1624376.3364
2005-03-23 10:00:00,15.17,15.27,15.13,15.27,2113803.7538607745,5.8006,5.8388,5.7853,5.8388,2113803.7539
2005-03-23 10:10:00,15.27,15.34,15.22,15.31,2730339.748158708,5.8388,5.8656,5.8197,5.8541,2730339.7482
2005-03-23 10:20:00,15.3,15.33,15.23,15.27,1501306.7236873368,5.8503,5.8618,5.8235,5.8388,1501306.7237
2005-03-23 10:30:00,15.27,15.32,15.19,15.2,1752910.4300308863,5.8388,5.8579,5.8082,5.812,1752910.43
2005-03-23 10:40:00,15.19,15.27,15.15,15.22,1410073.651698741,5.8082,5.8388,5.7929,5.8197,1410073.6517
2005-03-23 10:50:00,15.22,15.28,15.18,15.28,1095747.2083630315,5.8197,5.8426,5.8044,5.8426,1095747.2084
2005-03-23 11:00:00,15.27,15.29,15.25,15.28,697552.8629128059,5.8388,5.8465,5.8312,5.8426,697552.8629
2005-03-23 11:10:00,15.29,15.32,15.27,15.3,746495.604656688,5.8465,5.8579,5.8388,5.8503,746495.6047
2005-03-23 11:20:00,15.3,15.3,15.26,15.26,1177476.8353528157,5.8503,5.8503,5.835,5.835,1177476.8354
2005-03-23 11:30:00,15.26,15.27,15.22,15.23,630315.9895462105,5.835,5.8388,5.8197,5.8235,630315.9895
2005-03-23 11:40:00,15.23,15.24,15.2,15.22,490852.9341886434,5.8235,5.8273,5.812,5.8197,490852.9342
2005-03-23 11:50:00,15.22,15.22,15.15,15.18,537182.2285578522,5.8197,5.8197,5.7929,5.8044,537182.2286
2005-03-23 12:00:00,15.18,15.25,15.18,15.22,537419.8146828226,5.8044,5.8312,5.8044,5.8197,537419.8147
2005-03-23 12:10:00,15.22,15.28,15.22,15.24,583511.5229270611,5.8197,5.8426,5.8197,5.8273,583511.5229
2005-03-23 12:20:00,15.24,15.24,15.22,15.23,268947.4934663816,5.8273,5.8273,5.8197,5.8235,268947.4935
2005-03-23 12:30:00,15.22,15.23,15.19,15.2,308624.37633642193,5.8197,5.8235,5.8082,5.812,308624.3763
2005-03-23 12:40:00,15.2,15.22,15.17,15.19,428842.95557139465,5.812,5.8197,5.8006,5.8082,428842.9556
2005-03-23 12:50:00,15.19,15.23,15.19,15.21,397006.4148253742,5.8082,5.8235,5.8082,5.8159,397006.4148
2005-03-23 13:00:00,15.21,15.23,15.21,15.22,244238.5364694702,5.8159,5.8235,5.8159,5.8197,244238.5365
2005-03-23 13:10:00,15.22,15.23,15.18,15.19,442860.5369446424,5.8197,5.8235,5.8044,5.8082,442860.5369
2005-03-23 13:20:00,15.19,15.21,15.17,15.17,454264.67094321694,5.8082,5.8159,5.8006,5.8006,454264.6709
2005-03-23 13:30:00,15.17,15.2,15.17,15.2,1026134.4737467332,5.8006,5.812,5.8006,5.812,1026134.4737
2005-03-23 13:40:00,15.19,15.27,15.19,15.25,910667.6170111664,5.8082,5.8388,5.8082,5.8312,910667.617
2005-03-23 13:50:00,15.24,15.26,15.22,15.23,626989.7837966263,5.8273,5.835,5.8197,5.8235,626989.7838
2005-03-23 14:00:00,15.23,15.29,15.22,15.27,699691.1380375386,5.8235,5.8465,5.8197,5.8388,699691.138
2005-03-23 14:10:00,15.27,15.27,15.21,15.22,458066.04894274176,5.8388,5.8388,5.8159,5.8197,458066.0489
2005-03-23 14:20:00,15.22,15.25,15.22,15.24,302922.3093371347,5.8197,5.8312,5.8197,5.8273,302922.3093
2005-03-23 14:30:00,15.24,15.24,15.17,15.17,451176.051318603,5.8273,5.8273,5.8006,5.8006,451176.0513
2005-03-23 14:40:00,15.18,15.21,15.16,15.21,464480.8743169399,5.8044,5.8159,5.7967,5.8159,464480.8743
2005-03-23 14:50:00,15.2,15.21,15.14,15.15,610358.7550487051,5.812,5.8159,5.7891,5.7929,610358.755
2005-03-23 15:00:00,15.15,15.17,15.09,15.14,756711.808030411,5.7929,5.8006,5.77,5.7891,756711.808
2005-03-23 15:10:00,15.14,15.22,15.14,15.18,643620.8125445474,5.7891,5.8197,5.7891,5.8044,643620.8125
2005-03-23 15:20:00,15.18,15.24,15.17,15.22,662627.7025421716,5.8044,5.8273,5.8006,5.8197,662627.7025
2005-03-23 15:30:00,15.22,15.22,15.17,15.18,600855.3100498931,5.8197,5.8197,5.8006,5.8044,600855.31
2005-03-23 15:40:00,15.18,15.22,15.18,15.19,528629.1280589214,5.8044,5.8197,5.8044,5.8082,528629.1281
2005-03-23 15:50:00,15.19,15.21,15.1,15.11,1468282.252316465,5.8082,5.8159,5.7738,5.7776,1468282.2523
2005-03-24 09:30:00,15.27,15.39,15.22,15.27,2448325.0178189594,5.8388,5.8847,5.8197,5.8388,2448325.0178
2005-03-24 09:40:00,15.27,15.3,15.22,15.3,1204799.2397244002,5.8388,5.8503,5.8197,5.8503,1204799.2397
2005-03-24 09:50:00,15.29,15.3,15.22,15.28,666904.252791637,5.8465,5.8503,5.8197,5.8426,666904.2528
2005-03-24 10:00:00,15.28,15.32,15.22,15.26,1259681.63459254,5.8426,5.8579,5.8197,5.835,1259681.6346
2005-03-24 10:10:00,15.26,15.28,15.23,15.26,2551199.8099311,5.835,5.8426,5.8235,5.835,2551199.8099
2005-03-24 10:20:00,15.26,15.26,15.19,15.24,1148016.155856498,5.835,5.835,5.8082,5.8273,1148016.1559
2005-03-24 10:30:00,15.25,15.3,15.24,15.26,967450.7008790688,5.8312,5.8503,5.8273,5.835,967450.7009
2005-03-24 10:40:00,15.26,15.27,15.23,15.23,427892.61107151344,5.835,5.8388,5.8235,5.8235,427892.6111
2005-03-24 10:50:00,15.23,15.24,15.2,15.22,408410.5488239487,5.8235,5.8273,5.812,5.8197,408410.5488
2005-03-24 11:00:00,15.22,15.23,15.09,15.13,1085055.832739368,5.8197,5.8235,5.77,5.7853,1085055.8327
2005-03-24 11:10:00,15.13,15.16,15.06,15.09,1159895.4621050132,5.7853,5.7967,5.7585,5.77,1159895.4621
2005-03-24 11:20:00,15.09,15.11,15.03,15.06,947255.880256593,5.77,5.7776,5.747,5.7585,947255.8803
2005-03-24 11:30:00,15.06,15.1,15.05,15.09,886433.8322641958,5.7585,5.7738,5.7547,5.77,886433.8323
2005-03-24 11:40:00,15.08,15.11,15.05,15.08,651461.1546685674,5.7662,5.7776,5.7547,5.7662,651461.1547
2005-03-24 11:50:00,15.08,15.11,15.07,15.11,367783.3214540271,5.7662,5.7776,5.7623,5.7776,367783.3215
2005-03-24 12:00:00,15.11,15.19,15.1,15.15,777381.8009028273,5.7776,5.8082,5.7738,5.7929,777381.8009
2005-03-24 12:10:00,15.15,15.19,15.07,15.14,585649.7980517938,5.7929,5.8082,5.7623,5.7891,585649.7981
2005-03-24 12:20:00,15.15,15.17,15.14,15.15,371347.1133285816,5.7929,5.8006,5.7891,5.7929,371347.1133
2005-03-24 12:30:00,15.14,15.24,15.14,15.21,649322.8795438346,5.7891,5.8273,5.7891,5.8159,649322.8795
2005-03-24 12:40:00,15.21,15.21,15.17,15.17,550962.2238061298,5.8159,5.8159,5.8006,5.8006,550962.2238
2005-03-24 12:50:00,15.17,15.18,15.14,15.17,288667.14183891664,5.8006,5.8044,5.7891,5.8006,288667.1418
2005-03-24 13:00:00,15.17,15.19,15.15,15.15,401282.96507483965,5.8006,5.8082,5.7929,5.7929,401282.9651
2005-03-24 13:10:00,15.15,15.17,15.14,15.16,486101.2116892374,5.7929,5.8006,5.7891,5.7967,486101.2117
2005-03-24 13:20:00,15.16,15.16,15.14,15.14,636255.6426704681,5.7967,5.7967,5.7891,5.7891,636255.6427
2005-03-24 13:30:00,15.14,15.15,15.13,15.13,325968.163459254,5.7891,5.7929,5.7853,5.7853,325968.1635
2005-03-24 13:40:00,15.13,15.14,15.07,15.08,407460.2043240675,5.7853,5.7891,5.7623,5.7662,407460.2043
2005-03-24 13:50:00,15.07,15.08,15.02,15.06,822285.5785222143,5.7623,5.7662,5.7432,5.7585,822285.5785
2005-03-24 14:00:00,15.06,15.13,15.06,15.08,537419.8146828226,5.7585,5.7853,5.7585,5.7662,537419.8147
2005-03-24 14:10:00,15.08,15.11,15.06,15.07,343311.950582086,5.7662,5.7776,5.7585,5.7623,343311.9506
2005-03-24 14:20:00,15.07,15.08,15.06,15.07,342836.7783321454,5.7623,5.7662,5.7585,5.7623,342836.7783
2005-03-24 14:30:00,15.07,15.08,15.04,15.05,559040.15205512,5.7623,5.7662,5.7509,5.7547,559040.1521
2005-03-24 14:40:00,15.05,15.06,15.01,15.05,688524.5901639344,5.7547,5.7585,5.7394,5.7547,688524.5902
2005-03-24 14:50:00,15.05,15.09,15.04,15.08,259444.0484675695,5.7547,5.77,5.7509,5.7662,259444.0485
2005-03-24 15:00:00,15.08,15.09,15.03,15.05,386790.2114516512,5.7662,5.77,5.747,5.7547,386790.2115
2005-03-24 15:10:00,15.05,15.09,15.04,15.06,484913.2810643858,5.7547,5.77,5.7509,5.7585,484913.2811
2005-03-24 15:20:00,15.06,15.06,15.03,15.03,368971.2520788786,5.7585,5.7585,5.747,5.747,368971.2521
2005-03-24 15:30:00,15.03,15.03,14.99,14.99,823711.0952720362,5.747,5.747,5.7317,5.7317,823711.0953
2005-03-24 15:40:00,14.99,15.01,14.97,14.98,689474.9346638157,5.7317,5.7394,5.7241,5.7279,689474.9347
2005-03-24 15:50:00,14.98,14.98,14.93,14.94,2132573.057733428,5.7279,5.7279,5.7088,5.7126,2132573.0577
2005-03-28 09:30:00,15.01,15.15,14.97,15.12,1793537.6574008078,5.7394,5.7929,5.7241,5.7815,1793537.6574
2005-03-28 09:40:00,15.12,15.21,15.07,15.19,1455215.0154430985,5.7815,5.8159,5.7623,5.8082,1455215.0154
2005-03-28 09:50:00,15.19,15.3,15.19,15.27,1532430.506058446,5.8082,5.8503,5.8082,5.8388,1532430.5061
2005-03-28 10:00:00,15.27,15.27,15.17,15.19,976954.1458778807,5.8388,5.8388,5.8006,5.8082,976954.1459
2005-03-28 10:10:00,15.19,15.19,15.11,15.12,898550.7246376812,5.8082,5.8082,5.7776,5.7815,898550.7246
2005-03-28 10:20:00,15.12,15.17,15.09,15.17,832026.6096459967,5.7815,5.8006,5.77,5.8006,832026.6096
2005-03-28 10:30:00,15.16,15.27,15.15,15.25,1415775.718698028,5.7967,5.8388,5.7929,5.8312,1415775.7187
2005-03-28 10:40:00,15.26,15.32,15.18,15.32,1117367.5457353292,5.835,5.8579,5.8044,5.8579,1117367.5457
2005-03-28 10:50:00,15.32,15.34,15.27,15.28,1102874.792112141,5.8579,5.8656,5.8388,5.8426,1102874.7921
2005-03-28 11:00:00,15.27,15.31,15.23,15.29,1688762.1762889049,5.8388,5.8541,5.8235,5.8465,1688762.1763
2005-03-28 11:10:00,15.29,15.34,15.26,15.32,1164172.0123544785,5.8465,5.8656,5.835,5.8579,1164172.0124
2005-03-28 11:20:00,15.32,15.32,15.25,15.26,669517.7001663103,5.8579,5.8579,5.8312,5.835,669517.7002
2005-03-28 11:30:00,15.26,15.28,15.21,15.21,530292.2309337135,5.835,5.8426,5.8159,5.8159,530292.2309
2005-03-28 11:40:00,15.21,15.22,15.2,15.21,453076.7403183654,5.8159,5.8197,5.812,5.8159,453076.7403
2005-03-28 11:50:00,15.21,15.23,15.19,15.22,400095.0344499881,5.8159,5.8235,5.8082,5.8197,400095.0344
2005-03-28 12:00:00,15.22,15.23,15.19,15.19,481587.07531480165,5.8197,5.8235,5.8082,5.8082,481587.0753
2005-03-28 12:10:00,15.19,15.22,15.17,15.22,624613.9225469233,5.8082,5.8197,5.8006,5.8197,624613.9225
2005-03-28 12:20:00,15.22,15.26,15.21,15.26,538132.5730577335,5.8197,5.835,5.8159,5.835,538132.5731
2005-03-28 12:30:00,15.26,15.3,15.25,15.29,623901.1641720124,5.835,5.8503,5.8312,5.8465,623901.1642
2005-03-28 12:40:00,15.29,15.29,15.26,15.28,213352.34022333092,5.8465,5.8465,5.835,5.8426,213352.3402
2005-03-28 12:50:00,15.28,15.28,15.24,15.24,345450.22570681875,5.8426,5.8426,5.8273,5.8273,345450.2257
2005-03-28 13:00:00,15.25,15.32,15.24,15.31,945355.1912568306,5.8312,5.8579,5.8273,5.8541,945355.1913
2005-03-28 13:10:00,15.31,15.34,15.29,15.3,711570.4442860538,5.8541,5.8656,5.8465,5.8503,711570.4443
2005-03-28 13:20:00,15.3,15.32,15.28,15.32,509859.8241862675,5.8503,5.8579,5.8426,5.8579,509859.8242
2005-03-28 13:30:00,15.32,15.34,15.29,15.33,1080304.110239962,5.8579,5.8656,5.8465,5.8618,1080304.1102
2005-03-28 13:40:00,15.33,15.35,15.31,15.35,1186029.9358517462,5.8618,5.8694,5.8541,5.8694,1186029.9359
2005-03-28 13:50:00,15.35,15.36,15.32,15.33,583511.5229270611,5.8694,5.8732,5.8579,5.8618,583511.5229
2005-03-28 14:00:00,15.33,15.33,15.27,15.28,827274.8871465906,5.8618,5.8618,5.8388,5.8426,827274.8871
2005-03-28 14:10:00,15.28,15.28,15.21,15.22,1048942.7417438822,5.8426,5.8426,5.8159,5.8197,1048942.7417
2005-03-28 14:20:00,15.22,15.27,15.19,15.25,1299358.5174625802,5.8197,5.8388,5.8082,5.8312,1299358.5175
2005-03-28 14:30:00,15.25,15.26,15.22,15.22,604656.6880494179,5.8312,5.835,5.8197,5.8197,604656.688
2005-03-28 14:40:00,15.22,15.3,15.22,15.28,1134711.332858161,5.8197,5.8503,5.8197,5.8426,1134711.3329
2005-03-28 14:50:00,15.28,15.3,15.25,15.26,748158.7075314802,5.8426,5.8503,5.8312,5.835,748158.7075
2005-03-28 15:00:00,15.26,15.27,15.24,15.25,389641.24495129485,5.835,5.8388,5.8273,5.8312,389641.245
2005-03-28 15:10:00,15.25,15.27,15.23,15.26,857448.325017819,5.8312,5.8388,5.8235,5.835,857448.325
2005-03-28 15:20:00,15.26,15.26,15.21,15.22,812544.5473984319,5.835,5.835,5.8159,5.8197,812544.5474
2005-03-28 15:30:00,15.22,15.22,15.19,15.2,830125.9206462343,5.8197,5.8197,5.8082,5.812,830125.9206
2005-03-28 15:40:00,15.2,15.2,15.17,15.19,1229983.368971252,5.812,5.812,5.8006,5.8082,1229983.369
2005-03-28 15:50:00,15.19,15.19,15.08,15.12,3373485.3884533145,5.8082,5.8082,5.7662,5.7815,3373485.3885
2005-03-29 09:30:00,15.14,15.24,15.09,15.19,1974815.870753148,5.7891,5.8273,5.77,5.8082,1974815.8708
2005-03-29 09:40:00,15.19,15.34,15.19,15.24,1974103.112378237,5.8082,5.8656,5.8082,5.8273,1974103.1124
2005-03-29 09:50:00,15.24,15.3,15.22,15.27,913043.4782608696,5.8273,5.8503,5.8197,5.8388,913043.4783
2005-03-29 10:00:00,15.27,15.33,15.25,15.27,1383939.1779520076,5.8388,5.8618,5.8312,5.8388,1383939.178
2005-03-29 10:10:00,15.27,15.36,15.26,15.35,1563554.2884295557,5.8388,5.8732,5.835,5.8694,1563554.2884
2005-03-29 10:20:00,15.35,15.41,15.34,15.35,1419339.5105725825,5.8694,5.8923,5.8656,5.8694,1419339.5106
2005-03-29 10:30:00,15.36,15.38,15.31,15.37,1015205.5119980994,5.8732,5.8809,5.8541,5.877,1015205.512
2005-03-29 10:40:00,15.36,15.4,15.35,15.39,935138.9878831076,5.8732,5.8885,5.8694,5.8847,935138.9879
2005-03-29 10:50:00,15.39,15.39,15.35,15.37,500593.96531242575,5.8847,5.8847,5.8694,5.877,500593.9653
2005-03-29 11:00:00,15.38,15.4,15.27,15.27,2179139.9382276074,5.8809,5.8885,5.8388,5.8388,2179139.9382
2005-03-29 11:10:00,15.27,15.32,15.27,15.31,750772.1549061534,5.8388,5.8579,5.8388,5.8541,750772.1549
2005-03-29 11:20:00,15.31,15.36,15.3,15.34,548823.948681397,5.8541,5.8732,5.8503,5.8656,548823.9487
2005-03-29 11:30:00,15.33,15.36,15.32,15.35,450225.7068187218,5.8618,5.8732,5.8579,5.8694,450225.7068
2005-03-29 11:40:00,15.35,15.36,15.32,15.33,537894.9869327631,5.8694,5.8732,5.8579,5.8618,537894.9869
2005-03-29 11:50:00,15.34,15.36,15.32,15.35,407222.6181990972,5.8656,5.8732,5.8579,5.8694,407222.6182
2005-03-29 12:00:00,15.35,15.4,15.34,15.34,548111.1903064861,5.8694,5.8885,5.8656,5.8656,548111.1903
2005-03-29 12:10:00,15.34,15.35,15.28,15.29,518650.5108101687,5.8656,5.8694,5.8426,5.8465,518650.5108
2005-03-29 12:20:00,15.29,15.3,15.26,15.29,676882.8700403897,5.8465,5.8503,5.835,5.8465,676882.87
2005-03-29 12:30:00,15.29,15.3,15.27,15.28,310762.6514611547,5.8465,5.8503,5.8388,5.8426,310762.6515
2005-03-29 12:40:00,15.28,15.31,15.27,15.3,353052.9817058684,5.8426,5.8541,5.8388,5.8503,353052.9817
2005-03-29 12:50:00,15.3,15.31,15.29,15.3,254454.73984319315,5.8503,5.8541,5.8465,5.8503,254454.7398
2005-03-29 13:00:00,15.3,15.31,15.3,15.3,379900.21382751246,5.8503,5.8541,5.8503,5.8503,379900.2138
2005-03-29 13:10:00,15.3,15.3,15.26,15.26,654312.188168211,5.8503,5.8503,5.835,5.835,654312.1882
2005-03-29 13:20:00,15.27,15.27,15.25,15.25,766690.4252791638,5.8388,5.8388,5.8312,5.8312,766690.4253
2005-03-29 13:30:00,15.25,15.25,15.17,15.22,1128058.9213589926,5.8312,5.8312,5.8006,5.8197,1128058.9214
2005-03-29 13:40:00,15.22,15.22,15.18,15.18,413637.4435732953,5.8197,5.8197,5.8044,5.8044,413637.4436
2005-03-29 13:50:00,15.18,15.19,15.14,15.15,770254.2171537182,5.8044,5.8082,5.7891,5.7929,770254.2172
2005-03-29 14:00:00,15.15,15.15,15.06,15.1,1023758.6124970302,5.7929,5.7929,5.7585,5.7738,1023758.6125
2005-03-29 14:10:00,15.1,15.11,15.01,15.01,817296.269897838,5.7738,5.7776,5.7394,5.7394,817296.2699
2005-03-29 14:20:00,15.01,15.03,14.97,15.02,1416013.3048229984,5.7394,5.747,5.7241,5.7432,1416013.3048
2005-03-29 14:30:00,15.01,15.11,15.01,15.11,932287.954383464,5.7394,5.7776,5.7394,5.7776,932287.9544
2005-03-29 14:40:00,15.1,15.13,15.07,15.13,943454.5022570682,5.7738,5.7853,5.7623,5.7853,943454.5023
2005-03-29 14:50:00,15.12,15.21,15.12,15.17,1004751.722499406,5.7815,5.8159,5.7815,5.8006,1004751.7225
2005-03-29 15:00:00,15.17,15.21,15.15,15.21,1334046.0917082443,5.8006,5.8159,5.7929,5.8159,1334046.0917
2005-03-29 15:10:00,15.21,15.23,15.14,15.16,978617.2487526728,5.8159,5.8235,5.7891,5.7967,978617.2488
2005-03-29 15:20:00,15.16,15.19,15.14,15.17,719410.7864100736,5.7967,5.8082,5.7891,5.8006,719410.7864
2005-03-29 15:30:00,15.17,15.2,15.16,15.17,898313.1385127109,5.8006,5.812,5.7967,5.8006,898313.1385
2005-03-29 15:40:00,15.17,15.19,15.12,15.14,1004989.3086243764,5.8006,5.8082,5.7815,5.7891,1004989.3086
2005-03-29 15:50:00,15.14,15.19,15.07,15.19,2096697.5528629129,5.7891,5.8082,5.7623,5.8082,2096697.5529
2005-03-30 09:30:00,15.33,15.36,15.26,15.32,2069850.3207412688,5.8618,5.8732,5.835,5.8579,2069850.3207
2005-03-30 09:40:00,15.32,15.48,15.3,15.41,2951057.258256118,5.8579,5.9191,5.8503,5.8923,2951057.2583
2005-03-30 09:50:00,15.42,15.44,15.37,15.42,1075789.9738655265,5.8962,5.9038,5.877,5.8962,1075789.9739
2005-03-30 10:00:00,15.42,15.53,15.41,15.49,2204324.06747446,5.8962,5.9382,5.8923,5.9229,2204324.0675
2005-03-30 10:10:00,15.49,15.53,15.48,15.48,1743882.1572820148,5.9229,5.9382,5.9191,5.9191,1743882.1573
2005-03-30 10:20:00,15.48,15.55,15.48,15.54,1576621.5253029224,5.9191,5.9459,5.9191,5.942,1576621.5253
2005-03-30 10:30:00,15.54,15.62,15.54,15.58,2238298.883345213,5.942,5.9726,5.942,5.9573,2238298.8833
2005-03-30 10:40:00,15.59,15.72,15.55,15.7,3148728.914231409,5.9612,6.0109,5.9459,6.0032,3148728.9142
2005-03-30 10:50:00,15.7,15.76,15.68,15.75,2748158.70753148,6.0032,6.0262,5.9956,6.0223,2748158.7075
2005-03-30 11:00:00,15.74,15.78,15.72,15.75,2096222.380612972,6.0185,6.0338,6.0109,6.0223,2096222.3806
2005-03-30 11:10:00,15.75,15.82,15.72,15.81,1581610.833927299,6.0223,6.0491,6.0109,6.0453,1581610.8339
2005-03-30 11:20:00,15.82,15.86,15.77,15.78,1751009.7410311238,6.0491,6.0644,6.03,6.0338,1751009.741
2005-03-30 11:30:00,15.78,15.8,15.75,15.77,1526966.0251841294,6.0338,6.0415,6.0223,6.03,1526966.0252
2005-03-30 11:40:00,15.78,15.84,15.78,15.82,1537419.814682823,6.0338,6.0568,6.0338,6.0491,1537419.8147
2005-03-30 11:50:00,15.82,15.88,15.75,15.87,1062247.5647422192,6.0491,6.0721,6.0223,6.0682,1062247.5647
2005-03-30 12:00:00,15.87,15.88,15.83,15.83,1093608.9332382989,6.0682,6.0721,6.0529,6.0529,1093608.9332
2005-03-30 12:10:00,15.83,15.85,15.8,15.82,903064.8610121168,6.0529,6.0606,6.0415,6.0491,903064.861
2005-03-30 12:20:00,15.82,15.83,15.8,15.81,687336.6595390829,6.0491,6.0529,6.0415,6.0453,687336.6595
2005-03-30 12:30:00,15.81,15.84,15.8,15.83,557852.2214302685,6.0453,6.0568,6.0415,6.0529,557852.2214
2005-03-30 12:40:00,15.83,15.85,15.77,15.81,676645.2839154194,6.0529,6.0606,6.03,6.0453,676645.2839
2005-03-30 12:50:00,15.81,15.83,15.79,15.83,667617.0111665479,6.0453,6.0529,6.0376,6.0529,667617.0112
2005-03-30 13:00:00,15.83,15.84,15.8,15.83,657875.9800427655,6.0529,6.0568,6.0415,6.0529,657875.98
2005-03-30 13:10:00,15.83,15.86,15.8,15.81,521026.3720598717,6.0529,6.0644,6.0415,6.0453,521026.3721
2005-03-30 13:20:00,15.81,15.85,15.8,15.83,509384.6519363269,6.0453,6.0606,6.0415,6.0529,509384.6519
2005-03-30 13:30:00,15.83,15.87,15.83,15.84,876930.3872653837,6.0529,6.0682,6.0529,6.0568,876930.3873
2005-03-30 13:40:00,15.84,15.86,15.8,15.81,705630.7911617962,6.0568,6.0644,6.0415,6.0453,705630.7912
2005-03-30 13:50:00,15.82,15.86,15.78,15.82,942028.9855072465,6.0491,6.0644,6.0338,6.0491,942028.9855
2005-03-30 14:00:00,15.82,15.86,15.8,15.82,762413.8750296982,6.0491,6.0644,6.0415,6.0491,762413.875
2005-03-30 14:10:00,15.82,15.84,15.81,15.82,592539.7956759325,6.0491,6.0568,6.0453,6.0491,592539.7957
2005-03-30 14:20:00,15.82,15.82,15.78,15.8,1058446.1867426943,6.0491,6.0491,6.0338,6.0415,1058446.1867
2005-03-30 14:30:00,15.79,15.82,15.75,15.76,879543.8346400571,6.0376,6.0491,6.0223,6.0262,879543.8346
2005-03-30 14:40:00,15.76,15.79,15.72,15.74,1470182.9413162272,6.0262,6.0376,6.0109,6.0185,1470182.9413
2005-03-30 14:50:00,15.74,15.76,15.72,15.73,1143502.0194820622,6.0185,6.0262,6.0109,6.0147,1143502.0195
2005-03-30 15:00:00,15.73,15.78,15.71,15.73,1538607.7453076742,6.0147,6.0338,6.0071,6.0147,1538607.7453
2005-03-30 15:10:00,15.73,15.75,15.69,15.72,1412449.512948444,6.0147,6.0223,5.9994,6.0109,1412449.5129
2005-03-30 15:20:00,15.72,15.76,15.7,15.71,864338.3226419578,6.0109,6.0262,6.0032,6.0071,864338.3226
2005-03-30 15:30:00,15.71,15.72,15.65,15.69,1758374.910905203,6.0071,6.0109,5.9841,5.9994,1758374.9109
2005-03-30 15:40:00,15.69,15.74,15.67,15.73,1347588.5008315514,5.9994,6.0185,5.9918,6.0147,1347588.5008
2005-03-30 15:50:00,15.73,15.87,15.73,15.86,4149916.84485626,6.0147,6.0682,6.0147,6.0644,4149916.8449
2005-03-31 09:30:00,15.96,15.99,15.79,15.85,3176051.3186029936,6.1026,6.1141,6.0376,6.0606,3176051.3186
2005-03-31 09:40:00,15.85,16.13,15.84,16.02,3863387.9781420766,6.0606,6.1676,6.0568,6.1256,3863387.9781
2005-03-31 09:50:00,16.03,16.03,15.89,15.98,2747921.12140651,6.1294,6.1294,6.0759,6.1103,2747921.1214
2005-03-31 10:00:00,15.97,15.98,15.86,15.88,1681872.178664766,6.1065,6.1103,6.0644,6.0721,1681872.1787
2005-03-31 10:10:00,15.88,15.9,15.44,15.81,2236635.7804704206,6.0721,6.0797,5.9038,6.0453,2236635.7805
2005-03-31 10:20:00,15.81,15.82,15.77,15.8,1575196.0085531003,6.0453,6.0491,6.03,6.0415,1575196.0086
2005-03-31 10:30:00,15.8,15.85,15.77,15.77,1184366.832976954,6.0415,6.0606,6.03,6.03,1184366.833
2005-03-31 10:40:00,15.77,15.79,15.64,15.73,2212401.9957234496,6.03,6.0376,5.9803,6.0147,2212401.9957
2005-03-31 10:50:00,15.72,15.83,15.63,15.67,1654787.3604181516,6.0109,6.0529,5.9765,5.9918,1654787.3604
2005-03-31 11:00:00,15.67,15.72,15.66,15.67,791636.9684010454,5.9918,6.0109,5.9879,5.9918,791636.9684
2005-03-31 11:10:00,15.67,15.76,15.66,15.72,724162.5089094797,5.9918,6.0262,5.9879,6.0109,724162.5089
2005-03-31 11:20:00,15.72,15.73,15.7,15.7,498693.27631266334,6.0109,6.0147,6.0032,6.0032,498693.2763
2005-03-31 11:30:00,15.7,15.77,15.7,15.74,484200.5226894749,6.0032,6.03,6.0032,6.0185,484200.5227
2005-03-31 11:40:00,15.74,15.75,15.69,15.71,435970.5393205037,6.0185,6.0223,5.9994,6.0071,435970.5393
2005-03-31 11:50:00,15.71,15.78,15.7,15.74,403896.412449513,6.0071,6.0338,6.0032,6.0185,403896.4124
2005-03-31 12:00:00,15.74,15.74,15.7,15.71,265858.87384176766,6.0185,6.0185,6.0032,6.0071,265858.8738
2005-03-31 12:10:00,15.71,15.71,15.61,15.64,777856.9731527679,6.0071,6.0071,5.9688,5.9803,777856.9732
2005-03-31 12:20:00,15.64,15.67,15.63,15.67,479211.2140650986,5.9803,5.9918,5.9765,5.9918,479211.2141
2005-03-31 12:30:00,15.67,15.67,15.64,15.65,418389.1660727013,5.9918,5.9918,5.9803,5.9841,418389.1661
2005-03-31 12:40:00,15.65,15.66,15.64,15.66,277025.42171537183,5.9841,5.9879,5.9803,5.9879,277025.4217
2005-03-31 12:50:00,15.66,15.7,15.64,15.68,357329.53195533383,5.9879,6.0032,5.9803,5.9956,357329.532
2005-03-31 13:00:00,15.69,15.7,15.65,15.68,605369.4464243288,5.9994,6.0032,5.9841,5.9956,605369.4464
2005-03-31 13:10:00,15.68,15.7,15.67,15.68,393205.0368258494,5.9956,6.0032,5.9918,5.9956,393205.0368
2005-03-31 13:20:00,15.69,15.71,15.68,15.7,316464.7184604419,5.9994,6.0071,5.9956,6.0032,316464.7185
2005-03-31 13:30:00,15.7,15.74,15.7,15.72,575908.7669280114,6.0032,6.0185,6.0032,6.0109,575908.7669
2005-03-31 13:40:00,15.72,15.74,15.7,15.71,367545.7353290568,6.0109,6.0185,6.0032,6.0071,367545.7353
2005-03-31 13:50:00,15.71,15.73,15.71,15.71,343311.950582086,6.0071,6.0147,6.0071,6.0071,343311.9506
2005-03-31 14:00:00,15.71,15.72,15.69,15.7,445236.3981943455,6.0071,6.0109,5.9994,6.0032,445236.3982
2005-03-31 14:10:00,15.7,15.79,15.69,15.75,879781.4207650273,6.0032,6.0376,5.9994,6.0223,879781.4208
2005-03-31 14:20:00,15.75,15.79,15.74,15.78,555001.1879306248,6.0223,6.0376,6.0185,6.0338,555001.1879
2005-03-31 14:30:00,15.77,15.81,15.77,15.79,1231646.4718460443,6.03,6.0453,6.03,6.0376,1231646.4718
2005-03-31 14:40:00,15.79,15.8,15.75,15.75,773818.0090282728,6.0376,6.0415,6.0223,6.0223,773818.009
2005-03-31 14:50:00,15.75,15.77,15.72,15.74,715609.4084105488,6.0223,6.03,6.0109,6.0185,715609.4084
2005-03-31 15:00:00,15.74,15.75,15.71,15.72,487051.5561891186,6.0185,6.0223,6.0071,6.0109,487051.5562
2005-03-31 15:10:00,15.72,15.74,15.65,15.65,406985.0320741269,6.0109,6.0185,5.9841,5.9841,406985.0321
2005-03-31 15:20:00,15.65,15.75,15.65,15.67,965074.8396293656,5.9841,6.0223,5.9841,5.9918,965074.8396
2005-03-31 15:30:00,15.66,15.71,15.65,15.67,519600.8553100499,5.9879,6.0071,5.9841,5.9918,519600.8553
2005-03-31 15:40:00,15.66,15.7,15.62,15.64,768353.5281539558,5.9879,6.0032,5.9726,5.9803,768353.5282
2005-03-31 15:50:00,15.64,15.7,15.64,15.68,1344737.467331908,5.9803,6.0032,5.9803,5.9956,1344737.4673
2005-04-01 09:30:00,15.87,15.91,15.8,15.82,2670230.458541221,6.0682,6.0835,6.0415,6.0491,2670230.4585
2005-04-01 09:40:00,15.83,15.94,15.75,15.85,2495367.07056308,6.0529,6.095,6.0223,6.0606,2495367.0706
2005-04-01 09:50:00,15.85,15.91,15.78,15.81,1334758.850083155,6.0606,6.0835,6.0338,6.0453,1334758.8501
2005-04-01 10:00:00,15.81,15.83,15.72,15.75,1907103.825136612,6.0453,6.0529,6.0109,6.0223,1907103.8251
2005-04-01 10:10:00,15.75,15.78,15.7,15.75,1423378.4746970776,6.0223,6.0338,6.0032,6.0223,1423378.4747
2005-04-01 10:20:00,15.75,15.75,15.54,15.62,2409123.30719886,6.0223,6.0223,5.942,5.9726,2409123.3072
2005-04-01 10:30:00,15.62,15.64,15.59,15.62,1317652.6490852935,5.9726,5.9803,5.9612,5.9726,1317652.6491
2005-04-01 10:40:00,15.62,15.64,15.55,15.59,1110477.5481111903,5.9726,5.9803,5.9459,5.9612,1110477.5481
2005-04-01 10:50:00,15.59,15.61,15.38,15.46,2102637.2059871703,5.9612,5.9688,5.8809,5.9115,2102637.206
2005-04-01 11:00:00,15.46,15.61,15.45,15.6,1731527.678783559,5.9115,5.9688,5.9076,5.965,1731527.6788
2005-04-01 11:10:00,15.6,15.7,15.58,15.7,1665716.3221667856,5.965,6.0032,5.9573,6.0032,1665716.3222
2005-04-01 11:20:00,15.7,15.71,15.65,15.65,886909.0045141364,6.0032,6.0071,5.9841,5.9841,886909.0045
2005-04-01 11:30:00,15.65,15.68,15.63,15.64,688524.5901639344,5.9841,5.9956,5.9765,5.9803,688524.5902
2005-04-01 11:40:00,15.64,15.69,15.61,15.65,1677595.6284153005,5.9803,5.9994,5.9688,5.9841,1677595.6284
2005-04-01 11:50:00,15.65,15.72,15.65,15.71,815633.1670230458,5.9841,6.0109,5.9841,6.0071,815633.167
2005-04-01 12:00:00,15.71,15.71,15.62,15.62,1163221.667854597,6.0071,6.0071,5.9726,5.9726,1163221.6679
2005-04-01 12:10:00,15.62,15.66,15.6,15.63,1378712.283202661,5.9726,5.9879,5.965,5.9765,1378712.2832
2005-04-01 12:20:00,15.63,15.67,15.62,15.63,854122.1192682347,5.9765,5.9918,5.9726,5.9765,854122.1193
2005-04-01 12:30:00,15.62,15.66,15.62,15.64,674982.1810406273,5.9726,5.9879,5.9726,5.9803,674982.181
2005-04-01 12:40:00,15.64,15.68,15.62,15.68,413162.27132335474,5.9803,5.9956,5.9726,5.9956,413162.2713
2005-04-01 12:50:00,15.68,15.69,15.62,15.62,875742.4566405322,5.9956,5.9994,5.9726,5.9726,875742.4566
2005-04-01 13:00:00,15.62,15.67,15.59,15.65,637443.5732953196,5.9726,5.9918,5.9612,5.9841,637443.5733
2005-04-01 13:10:00,15.65,15.71,15.65,15.68,570444.2860536944,5.9841,6.0071,5.9841,5.9956,570444.2861
2005-04-01 13:20:00,15.68,15.71,15.64,15.67,314801.6155856498,5.9956,6.0071,5.9803,5.9918,314801.6156
2005-04-01 13:30:00,15.67,15.67,15.61,15.66,579710.1449275363,5.9918,5.9918,5.9688,5.9879,579710.1449
2005-04-01 13:40:00,15.66,15.68,15.64,15.67,444523.63981943455,5.9879,5.9956,5.9803,5.9918,444523.6398
2005-04-01 13:50:00,15.67,15.68,15.59,15.62,709432.169161321,5.9918,5.9956,5.9612,5.9726,709432.1692
2005-04-01 14:00:00,15.62,15.64,15.59,15.62,690425.2791636968,5.9726,5.9803,5.9612,5.9726,690425.2792
2005-04-01 14:10:00,15.63,15.68,15.62,15.65,718460.4419101925,5.9765,5.9956,5.9726,5.9841,718460.4419
2005-04-01 14:20:00,15.65,15.67,15.62,15.66,1392254.6923259683,5.9841,5.9918,5.9726,5.9879,1392254.6923
2005-04-01 14:30:00,15.66,15.72,15.66,15.69,741506.2960323117,5.9879,6.0109,5.9879,5.9994,741506.296
2005-04-01 14:40:00,15.69,15.71,15.64,15.66,859111.4278926111,5.9994,6.0071,5.9803,5.9879,859111.4279
2005-04-01 14:50:00,15.66,15.68,15.65,15.68,508196.7213114754,5.9879,5.9956,5.9841,5.9956,508196.7213
2005-04-01 15:00:00,15.67,15.69,15.65,15.67,700403.8964124495,5.9918,5.9994,5.9841,5.9918,700403.8964
2005-04-01 15:10:00,15.67,15.72,15.66,15.68,1010453.7894986932,5.9918,6.0109,5.9879,5.9956,1010453.7895
2005-04-01 15:20:00,15.68,15.69,15.64,15.66,636968.401045379,5.9956,5.9994,5.9803,5.9879,636968.401
2005-04-01 15:30:00,15.66,15.7,15.62,15.62,698265.6212877168,5.9879,6.0032,5.9726,5.9726,698265.6213
2005-04-01 15:40:00,15.62,15.71,15.61,15.65,1149441.67260632,5.9726,6.0071,5.9688,5.9841,1149441.6726
2005-04-01 15:50:00,15.64,15.66,15.56,15.6,1591351.865051081,5.9803,5.9879,5.9497,5.965,1591351.8651
2005-04-04 09:30:00,15.51,15.59,15.4,15.48,2273936.802090758,5.9306,5.9612,5.8885,5.9191,2273936.8021
2005-04-04 09:40:00,15.49,15.54,15.47,15.53,1225469.2325968165,5.9229,5.942,5.9153,5.9382,1225469.2326
2005-04-04 09:50:00,15.52,15.72,15.49,15.66,2470182.941316227,5.9344,6.0109,5.9229,5.9879,2470182.9413
2005-04-04 10:00:00,15.66,15.7,15.59,15.6,1473509.147065811,5.9879,6.0032,5.9612,5.965,1473509.1471
2005-04-04 10:10:00,15.6,15.62,15.53,15.55,1107864.100736517,5.965,5.9726,5.9382,5.9459,1107864.1007
2005-04-04 10:20:00,15.55,15.63,15.53,15.61,1209313.3760988358,5.9459,5.9765,5.9382,5.9688,1209313.3761
2005-04-04 10:30:00,15.61,15.74,15.59,15.66,1563316.7023045854,5.9688,6.0185,5.9612,5.9879,1563316.7023
2005-04-04 10:40:00,15.67,15.78,15.64,15.75,1295794.7255880258,5.9918,6.0338,5.9803,6.0223,1295794.7256
2005-04-04 10:50:00,15.75,15.83,15.73,15.79,1545735.329056783,6.0223,6.0529,6.0147,6.0376,1545735.3291
2005-04-04 11:00:00,15.79,15.84,15.74,15.78,1551674.9821810406,6.0376,6.0568,6.0185,6.0338,1551674.9822
2005-04-04 11:10:00,15.77,15.78,15.69,15.72,641720.123544785,6.03,6.0338,5.9994,6.0109,641720.1235
2005-04-04 11:20:00,15.72,15.74,15.7,15.7,669517.7001663103,6.0109,6.0185,6.0032,6.0032,669517.7002
2005-04-04 11:30:00,15.7,15.72,15.67,15.7,539320.503682585,6.0032,6.0109,5.9918,6.0032,539320.5037
2005-04-04 11:40:00,15.69,15.7,15.65,15.67,416488.4770729389,5.9994,6.0032,5.9841,5.9918,416488.4771
2005-04-04 11:50:00,15.67,15.7,15.65,15.65,575908.7669280114,5.9918,6.0032,5.9841,5.9841,575908.7669
2005-04-04 12:00:00,15.66,15.7,15.66,15.67,313376.098835828,5.9879,6.0032,5.9879,5.9918,313376.0988
2005-04-04 12:10:00,15.67,15.7,15.66,15.69,491565.6925635543,5.9918,6.0032,5.9879,5.9994,491565.6926
2005-04-04 12:20:00,15.69,15.78,15.68,15.77,738417.6764076978,5.9994,6.0338,5.9956,6.03,738417.6764
2005-04-04 12:30:00,15.77,15.81,15.74,15.76,889997.6241387504,6.03,6.0453,6.0185,6.0262,889997.6241
2005-04-04 12:40:00,15.76,15.83,15.73,15.83,354003.3262057496,6.0262,6.0529,6.0147,6.0529,354003.3262
2005-04-04 12:50:00,15.83,15.86,15.79,15.85,1090282.7274887147,6.0529,6.0644,6.0376,6.0606,1090282.7275
2005-04-04 13:00:00,15.84,15.85,15.79,15.8,638869.0900451414,6.0568,6.0606,6.0376,6.0415,638869.09
2005-04-04 13:10:00,15.8,15.82,15.75,15.79,595628.4153005464,6.0415,6.0491,6.0223,6.0376,595628.4153
2005-04-04 13:20:00,15.78,15.8,15.76,15.8,585174.6258018531,6.0338,6.0415,6.0262,6.0415,585174.6258
2005-04-04 13:30:00,15.8,15.83,15.77,15.8,642908.0541696365,6.0415,6.0529,6.03,6.0415,642908.0542
2005-04-04 13:40:00,15.8,15.88,15.79,15.86,1031123.7823711096,6.0415,6.0721,6.0376,6.0644,1031123.7824
2005-04-04 13:50:00,15.85,15.98,15.85,15.96,1255167.498218104,6.0606,6.1103,6.0606,6.1026,1255167.4982
2005-04-04 14:00:00,15.96,16.0,15.88,15.94,1227845.0938465197,6.1026,6.1179,6.0721,6.095,1227845.0938
2005-04-04 14:10:00,15.94,15.96,15.89,15.93,1397956.7593252554,6.095,6.1026,6.0759,6.0912,1397956.7593
2005-04-04 14:20:00,15.93,15.99,15.91,15.98,725112.8534093609,6.0912,6.1141,6.0835,6.1103,725112.8534
2005-04-04 14:30:00,15.98,16.04,15.95,16.04,1247564.7422190544,6.1103,6.1332,6.0988,6.1332,1247564.7422
2005-04-04 14:40:00,16.04,16.04,16.0,16.02,766215.2530292231,6.1332,6.1332,6.1179,6.1256,766215.253
2005-04-04 14:50:00,16.01,16.07,16.0,16.05,1009028.2727488716,6.1218,6.1447,6.1179,6.1371,1009028.2727
2005-04-04 15:00:00,16.05,16.08,16.02,16.07,733665.9539082918,6.1371,6.1485,6.1256,6.1447,733665.9539
2005-04-04 15:10:00,16.07,16.08,16.04,16.07,1310762.6514611547,6.1447,6.1485,6.1332,6.1447,1310762.6515
2005-04-04 15:20:00,16.07,16.1,16.02,16.07,970064.148253742,6.1447,6.1562,6.1256,6.1447,970064.1483
2005-04-04 15:30:00,16.08,16.1,16.05,16.08,1301496.7925873129,6.1485,6.1562,6.1371,6.1485,1301496.7926
2005-04-04 15:40:00,16.08,16.11,16.06,16.07,1517462.5801853172,6.1485,6.16,6.1409,6.1447,1517462.5802
2005-04-04 15:50:00,16.07,16.1,16.04,16.07,2296982.656212877,6.1447,6.1562,6.1332,6.1447,2296982.6562
2005-04-05 09:30:00,16.25,16.31,15.86,16.24,3756949.394155381,6.2135,6.2365,6.0644,6.2097,3756949.3942
2005-04-05 09:40:00,16.23,16.25,16.14,16.25,1752197.6716559753,6.2059,6.2135,6.1715,6.2135,1752197.6717
2005-04-05 09:50:00,16.25,16.31,16.23,16.31,2179615.110477548,6.2135,6.2365,6.2059,6.2365,2179615.1105
2005-04-05 10:00:00,16.3,16.31,16.12,16.13,1937990.021382752,6.2327,6.2365,6.1638,6.1676,1937990.0214
2005-04-05 10:10:00,16.13,16.16,16.03,16.09,2293894.036588263,6.1676,6.1791,6.1294,6.1524,2293894.0366
2005-04-05 10:20:00,16.04,16.16,16.02,16.13,1688287.0040389642,6.1332,6.1791,6.1256,6.1676,1688287.004
2005-04-05 10:30:00,16.12,16.14,16.03,16.09,1301971.9648372536,6.1638,6.1715,6.1294,6.1524,1301971.9648
2005-04-05 10:40:00,16.09,16.1,16.02,16.06,1016155.8564979804,6.1524,6.1562,6.1256,6.1409,1016155.8565
2005-04-05 10:50:00,16.06,16.12,16.06,16.11,886196.2461392254,6.1409,6.1638,6.1409,6.16,886196.2461
2005-04-05 11:00:00,16.11,16.11,16.02,16.05,997386.5526253268,6.16,6.16,6.1256,6.1371,997386.5526
2005-04-05 11:10:00,16.04,16.05,15.98,15.98,920408.6481349488,6.1332,6.1371,6.1103,6.1103,920408.6481
2005-04-05 11:20:00,15.99,16.0,15.95,16.0,805892.1358992636,6.1141,6.1179,6.0988,6.1179,805892.1359
2005-04-05 11:30:00,16.0,16.03,15.98,16.02,703967.688287004,6.1179,6.1294,6.1103,6.1256,703967.6883
2005-04-05 11:40:00,16.02,16.08,16.02,16.04,711332.8581610834,6.1256,6.1485,6.1256,6.1332,711332.8582
2005-04-05 11:50:00,16.04,16.13,16.01,16.02,734141.1261582323,6.1332,6.1676,6.1218,6.1256,734141.1262
2005-04-05 12:00:00,16.03,16.04,15.99,16.04,450463.2929436921,6.1294,6.1332,6.1141,6.1332,450463.2929
2005-04-05 12:10:00,16.04,16.07,16.04,16.05,397956.7593252554,6.1332,6.1447,6.1332,6.1371,397956.7593
2005-04-05 12:20:00,16.05,16.09,16.05,16.07,561653.5994297933,6.1371,6.1524,6.1371,6.1447,561653.5994
2005-04-05 12:30:00,16.07,16.1,16.07,16.09,375861.24970301735,6.1447,6.1562,6.1447,6.1524,375861.2497
2005-04-05 12:40:00,16.09,16.23,16.08,16.12,698978.3796626277,6.1524,6.2059,6.1485,6.1638,698978.3797
2005-04-05 12:50:00,16.11,16.13,16.1,16.1,528866.7141838917,6.16,6.1676,6.1562,6.1562,528866.7142
2005-04-05 13:00:00,16.1,16.13,16.1,16.12,563791.8745545261,6.1562,6.1676,6.1562,6.1638,563791.8746
2005-04-05 13:10:00,16.12,16.18,16.12,16.16,1218341.6488477073,6.1638,6.1868,6.1638,6.1791,1218341.6488
2005-04-05 13:20:00,16.17,16.17,16.11,16.15,723687.3366595391,6.1829,6.1829,6.16,6.1753,723687.3367
2005-04-05 13:30:00,16.15,16.15,16.12,16.12,393917.7952007603,6.1753,6.1753,6.1638,6.1638,393917.7952
2005-04-05 13:40:00,16.12,16.15,16.1,16.14,627940.1282965075,6.1638,6.1753,6.1562,6.1715,627940.1283
2005-04-05 13:50:00,16.14,16.18,16.11,16.15,624851.5086718936,6.1715,6.1868,6.16,6.1753,624851.5087
2005-04-05 14:00:00,16.15,16.2,16.15,16.17,866239.0116417202,6.1753,6.1944,6.1753,6.1829,866239.0116
2005-04-05 14:10:00,16.17,16.17,16.11,16.15,896650.0356379187,6.1829,6.1829,6.16,6.1753,896650.0356
2005-04-05 14:20:00,16.15,16.15,16.11,16.12,714659.0639106677,6.1753,6.1753,6.16,6.1638,714659.0639
2005-04-05 14:30:00,16.12,16.14,16.1,16.11,439059.1589451176,6.1638,6.1715,6.1562,6.16,439059.1589
2005-04-05 14:40:00,16.11,16.12,16.08,16.12,612497.0301734379,6.16,6.1638,6.1485,6.1638,612497.0302
2005-04-05 14:50:00,16.11,16.13,16.09,16.09,745545.2601568069,6.16,6.1676,6.1524,6.1524,745545.2602
2005-04-05 15:00:00,16.09,16.1,16.05,16.05,768115.9420289855,6.1524,6.1562,6.1371,6.1371,768115.942
2005-04-05 15:10:00,16.05,16.09,16.02,16.04,1154668.5673556663,6.1371,6.1524,6.1256,6.1332,1154668.5674
2005-04-05 15:20:00,16.04,16.09,16.04,16.07,696840.104537895,6.1332,6.1524,6.1332,6.1447,696840.1045
2005-04-05 15:30:00,16.07,16.11,16.05,16.08,639344.262295082,6.1447,6.16,6.1371,6.1485,639344.2623
2005-04-05 15:40:00,16.08,16.1,16.07,16.08,916607.270135424,6.1485,6.1562,6.1447,6.1485,916607.2701
2005-04-05 15:50:00,16.08,16.12,16.03,16.11,1936802.0907579,6.1485,6.1638,6.1294,6.16,1936802.0908
2005-04-06 09:30:00,16.19,16.25,15.99,16.04,1885721.0738892849,6.1906,6.2135,6.1141,6.1332,1885721.0739
2005-04-06 09:40:00,16.04,16.07,16.0,16.02,1076502.7322404373,6.1332,6.1447,6.1179,6.1256,1076502.7322
2005-04-06 09:50:00,16.02,16.07,15.92,15.95,1324067.4744594917,6.1256,6.1447,6.0874,6.0988,1324067.4745
2005-04-06 10:00:00,15.95,15.99,15.88,15.93,1568306.0109289617,6.0988,6.1141,6.0721,6.0912,1568306.0109
2005-04-06 10:10:00,15.93,15.96,15.9,15.94,799714.8966500356,6.0912,6.1026,6.0797,6.095,799714.8967
2005-04-06 10:20:00,15.94,15.94,15.85,15.87,948681.3970064148,6.095,6.095,6.0606,6.0682,948681.397
2005-04-06 10:30:00,15.87,15.91,15.82,15.82,1679258.7312900927,6.0682,6.0835,6.0491,6.0491,1679258.7313
2005-04-06 10:40:00,15.82,15.92,15.82,15.9,992397.2440009504,6.0491,6.0874,6.0491,6.0797,992397.244
2005-04-06 10:50:00,15.9,15.94,15.89,15.9,575671.1808030411,6.0797,6.095,6.0759,6.0797,575671.1808
2005-04-06 11:00:00,15.9,15.95,15.9,15.94,1214302.6847232122,6.0797,6.0988,6.0797,6.095,1214302.6847
2005-04-06 11:10:00,15.94,15.95,15.87,15.91,1127583.749109052,6.095,6.0988,6.0682,6.0835,1127583.7491
2005-04-06 11:20:00,15.91,15.95,15.86,15.94,1025896.8876217628,6.0835,6.0988,6.0644,6.095,1025896.8876
2005-04-06 11:30:00,15.94,15.94,15.87,15.94,864100.7365169874,6.095,6.095,6.0682,6.095,864100.7365
2005-04-06 11:40:00,15.94,15.95,15.88,15.88,713233.5471608458,6.095,6.0988,6.0721,6.0721,713233.5472
2005-04-06 11:50:00,15.89,15.89,15.83,15.86,530292.2309337135,6.0759,6.0759,6.0529,6.0644,530292.2309
2005-04-06 12:00:00,15.87,15.91,15.85,15.87,296507.48396293656,6.0682,6.0835,6.0606,6.0682,296507.484
2005-04-06 12:10:00,15.87,15.89,15.84,15.85,237823.71109527204,6.0682,6.0759,6.0568,6.0606,237823.7111
2005-04-06 12:20:00,15.85,15.89,15.83,15.85,321929.19933475886,6.0606,6.0759,6.0529,6.0606,321929.1993
2005-04-06 12:30:00,15.85,15.86,15.81,15.85,595628.4153005464,6.0606,6.0644,6.0453,6.0606,595628.4153
2005-04-06 12:40:00,15.85,15.85,15.79,15.81,508909.4796863863,6.0606,6.0606,6.0376,6.0453,508909.4797
2005-04-06 12:50:00,15.81,15.81,15.73,15.75,1246139.2254692323,6.0453,6.0453,6.0147,6.0223,1246139.2255
2005-04-06 13:00:00,15.75,15.79,15.75,15.78,1019482.0622475648,6.0223,6.0376,6.0223,6.0338,1019482.0622
2005-04-06 13:10:00,15.78,15.8,15.77,15.78,523402.2333095747,6.0338,6.0415,6.03,6.0338,523402.2333
2005-04-06 13:20:00,15.78,15.8,15.77,15.77,306486.10121168924,6.0338,6.0415,6.03,6.03,306486.1012
2005-04-06 13:30:00,15.77,15.78,15.74,15.75,535281.5395580898,6.03,6.0338,6.0185,6.0223,535281.5396
2005-04-06 13:40:00,15.75,15.78,15.72,15.72,689237.3485388453,6.0223,6.0338,6.0109,6.0109,689237.3485
2005-04-06 13:50:00,15.72,15.74,15.68,15.72,1167498.2181040628,6.0109,6.0185,5.9956,6.0109,1167498.2181
2005-04-06 14:00:00,15.72,15.81,15.71,15.74,946067.9496317416,6.0109,6.0453,6.0071,6.0185,946067.9496
2005-04-06 14:10:00,15.75,15.77,15.74,15.77,526015.6806842481,6.0223,6.03,6.0185,6.03,526015.6807
2005-04-06 14:20:00,15.77,15.83,15.77,15.79,912330.7198859588,6.03,6.0529,6.03,6.0376,912330.7199
2005-04-06 14:30:00,15.79,15.81,15.76,15.79,544309.8123069613,6.0376,6.0453,6.0262,6.0376,544309.8123
2005-04-06 14:40:00,15.79,15.8,15.74,15.76,452126.3958184842,6.0376,6.0415,6.0185,6.0262,452126.3958
2005-04-06 14:50:00,15.77,15.77,15.67,15.72,832026.6096459967,6.03,6.03,5.9918,6.0109,832026.6096
2005-04-06 15:00:00,15.72,15.72,15.68,15.71,838441.4350201949,6.0109,6.0109,5.9956,6.0071,838441.435
2005-04-06 15:10:00,15.71,15.73,15.66,15.67,533143.264433357,6.0071,6.0147,5.9879,5.9918,533143.2644
2005-04-06 15:20:00,15.67,15.68,15.63,15.68,988358.2798764552,5.9918,5.9956,5.9765,5.9956,988358.2799
2005-04-06 15:30:00,15.67,15.67,15.62,15.64,1185317.1774768354,5.9918,5.9918,5.9726,5.9803,1185317.1775
2005-04-06 15:40:00,15.64,15.64,15.59,15.6,1445711.570444286,5.9803,5.9803,5.9612,5.965,1445711.5704
2005-04-06 15:50:00,15.6,15.67,15.6,15.64,2247802.3283440247,5.965,5.9918,5.965,5.9803,2247802.3283
2005-04-07 09:30:00,15.64,15.72,15.55,15.61,2329056.783083868,5.9803,6.0109,5.9459,5.9688,2329056.7831
2005-04-07 09:40:00,15.61,15.62,15.54,15.57,1293656.450463293,5.9688,5.9726,5.942,5.9535,1293656.4505
2005-04-07 09:50:00,15.57,15.67,15.56,15.64,1189831.313851271,5.9535,5.9918,5.9497,5.9803,1189831.3139
2005-04-07 10:00:00,15.63,15.71,15.61,15.66,1554288.429555714,5.9765,6.0071,5.9688,5.9879,1554288.4296
2005-04-07 10:10:00,15.66,15.69,15.62,15.64,924922.7845093848,5.9879,5.9994,5.9726,5.9803,924922.7845
2005-04-07 10:20:00,15.64,15.64,15.58,15.62,800427.6550249466,5.9803,5.9803,5.9573,5.9726,800427.655
2005-04-07 10:30:00,15.62,15.64,15.59,15.62,881682.1097647898,5.9726,5.9803,5.9612,5.9726,881682.1098
2005-04-07 10:40:00,15.62,15.63,15.6,15.61,708006.6524114992,5.9726,5.9765,5.965,5.9688,708006.6524
2005-04-07 10:50:00,15.61,15.63,15.56,15.58,1207412.6870990735,5.9688,5.9765,5.9497,5.9573,1207412.6871
2005-04-07 11:00:00,15.57,15.59,15.54,15.58,940365.8826324544,5.9535,5.9612,5.942,5.9573,940365.8826
2005-04-07 11:10:00,15.59,15.59,15.48,15.48,1253979.5675932523,5.9612,5.9612,5.9191,5.9191,1253979.5676
2005-04-07 11:20:00,15.48,15.53,15.45,15.46,1275837.4910905203,5.9191,5.9382,5.9076,5.9115,1275837.4911
2005-04-07 11:30:00,15.47,15.47,15.39,15.43,1846994.5355191256,5.9153,5.9153,5.8847,5.9,1846994.5355
2005-04-07 11:40:00,15.43,15.63,15.35,15.36,1665953.9082917557,5.9,5.9765,5.8694,5.8732,1665953.9083
2005-04-07 11:50:00,15.36,15.38,15.3,15.36,1614635.3052981703,5.8732,5.8809,5.8503,5.8732,1614635.3053
2005-04-07 12:00:00,15.36,15.38,15.34,15.36,786885.2459016393,5.8732,5.8809,5.8656,5.8732,786885.2459
2005-04-07 12:10:00,15.36,15.38,15.35,15.37,371822.2855785223,5.8732,5.8809,5.8694,5.877,371822.2856
2005-04-07 12:20:00,15.36,15.37,15.29,15.33,865288.6671418389,5.8732,5.877,5.8465,5.8618,865288.6671
2005-04-07 12:30:00,15.33,15.4,15.27,15.4,1559990.4965550012,5.8618,5.8885,5.8388,5.8885,1559990.4966
2005-04-07 12:40:00,15.4,15.44,14.97,15.41,1101211.6892373485,5.8885,5.9038,5.7241,5.8923,1101211.6892
2005-04-07 12:50:00,15.41,15.44,15.32,15.34,1088619.6246139226,5.8923,5.9038,5.8579,5.8656,1088619.6246
2005-04-07 13:00:00,15.34,15.4,15.27,15.32,963411.7367545736,5.8656,5.8885,5.8388,5.8579,963411.7368
2005-04-07 13:10:00,15.32,15.32,15.24,15.31,1313851.2710857687,5.8579,5.8579,5.8273,5.8541,1313851.2711
2005-04-07 13:20:00,15.31,15.33,15.22,15.22,1276312.663340461,5.8541,5.8618,5.8197,5.8197,1276312.6633
2005-04-07 13:30:00,15.24,15.28,15.15,15.15,1949156.5692563555,5.8273,5.8426,5.7929,5.7929,1949156.5693
2005-04-07 13:40:00,15.15,15.18,15.11,15.17,2715609.4084105487,5.7929,5.8044,5.7776,5.8006,2715609.4084
2005-04-07 13:50:00,15.16,15.17,15.05,15.05,2073176.526490853,5.7967,5.8006,5.7547,5.7547,2073176.5265
2005-04-07 14:00:00,15.05,15.09,14.87,15.04,4546685.673556664,5.7547,5.77,5.6859,5.7509,4546685.6736
2005-04-07 14:10:00,15.04,15.14,15.03,15.11,2821335.2340223333,5.7509,5.7891,5.747,5.7776,2821335.234
2005-04-07 14:20:00,15.11,15.17,15.11,15.11,1564742.2190544072,5.7776,5.8006,5.7776,5.7776,1564742.2191
2005-04-07 14:30:00,15.11,15.19,15.1,15.17,2408885.721073889,5.7776,5.8082,5.7738,5.8006,2408885.7211
2005-04-07 14:40:00,15.16,15.23,15.15,15.15,1488714.6590639106,5.7967,5.8235,5.7929,5.7929,1488714.6591
2005-04-07 14:50:00,15.15,15.21,15.14,15.18,1304347.8260869563,5.7929,5.8159,5.7891,5.8044,1304347.8261
2005-04-07 15:00:00,15.18,15.19,15.11,15.11,1326918.507959135,5.8044,5.8082,5.7776,5.7776,1326918.508
2005-04-07 15:10:00,15.11,15.15,15.05,15.06,1383701.5918270373,5.7776,5.7929,5.7547,5.7585,1383701.5918
2005-04-07 15:20:00,15.06,15.11,14.97,15.1,1735566.6429080542,5.7585,5.7776,5.7241,5.7738,1735566.6429
2005-04-07 15:30:00,15.1,15.18,15.1,15.14,1440247.089569969,5.7738,5.8044,5.7738,5.7891,1440247.0896
2005-04-07 15:40:00,15.14,15.18,15.12,15.16,1267284.3905915895,5.7891,5.8044,5.7815,5.7967,1267284.3906
2005-04-07 15:50:00,15.16,15.25,15.15,15.22,2864100.7365169874,5.7967,5.8312,5.7929,5.8197,2864100.7365
2005-04-08 09:30:00,15.25,15.29,15.04,15.11,2073176.526490853,5.8312,5.8465,5.7509,5.7776,2073176.5265
2005-04-08 09:40:00,15.11,15.2,15.08,15.13,1165359.94297933,5.7776,5.812,5.7662,5.7853,1165359.943
2005-04-08 09:50:00,15.14,15.24,15.13,15.15,1539795.6759325257,5.7891,5.8273,5.7853,5.7929,1539795.6759
2005-04-08 10:00:00,15.15,15.15,15.0,15.02,2490852.9341886435,5.7929,5.7929,5.7356,5.7432,2490852.9342
2005-04-08 10:10:00,15.01,15.04,14.92,15.01,2449512.948443811,5.7394,5.7509,5.705,5.7394,2449512.9484
2005-04-08 10:20:00,15.01,15.09,14.99,15.03,1368971.2520788787,5.7394,5.77,5.7317,5.747,1368971.2521
2005-04-08 10:30:00,15.03,15.05,14.98,15.03,1239724.4000950344,5.747,5.7547,5.7279,5.747,1239724.4001
2005-04-08 10:40:00,15.03,15.06,14.98,14.98,1105963.4117367547,5.747,5.7585,5.7279,5.7279,1105963.4117
2005-04-08 10:50:00,14.98,15.01,14.96,15.01,980755.5238774056,5.7279,5.7394,5.7203,5.7394,980755.5239
2005-04-08 11:00:00,15.01,15.01,14.96,14.98,1155618.9118555477,5.7394,5.7394,5.7203,5.7279,1155618.9119
2005-04-08 11:10:00,14.98,15.02,14.98,15.0,497030.1734378712,5.7279,5.7432,5.7279,5.7356,497030.1734
2005-04-08 11:20:00,15.0,15.01,14.95,14.97,1377761.9387027798,5.7356,5.7394,5.7165,5.7241,1377761.9387
2005-04-08 11:30:00,14.97,15.0,14.97,14.98,636730.8149204087,5.7241,5.7356,5.7241,5.7279,636730.8149
2005-04-08 11:40:00,14.98,14.98,14.9,14.95,1478023.2834402472,5.7279,5.7279,5.6973,5.7165,1478023.2834
2005-04-08 11:50:00,14.95,14.99,14.93,14.95,387740.5559515325,5.7165,5.7317,5.7088,5.7165,387740.556
2005-04-08 12:00:00,14.95,14.96,14.92,14.93,987170.3492516036,5.7165,5.7203,5.705,5.7088,987170.3493
2005-04-08 12:10:00,14.93,14.96,14.88,14.93,827750.0593965313,5.7088,5.7203,5.6897,5.7088,827750.0594
2005-04-08 12:20:00,14.93,14.98,14.92,14.95,670705.6307911618,5.7088,5.7279,5.705,5.7165,670705.6308
2005-04-08 12:30:00,14.95,14.96,14.88,14.88,1515799.477310525,5.7165,5.7203,5.6897,5.6897,1515799.4773
2005-04-08 12:40:00,14.88,14.91,14.87,14.87,769303.8726538371,5.6897,5.7012,5.6859,5.6859,769303.8727
2005-04-08 12:50:00,14.87,14.89,14.84,14.86,927773.8180090284,5.6859,5.6935,5.6744,5.682,927773.818
2005-04-08 13:00:00,14.86,14.91,14.85,14.87,674031.836540746,5.682,5.7012,5.6782,5.6859,674031.8365
2005-04-08 13:10:00,14.87,14.93,14.87,14.88,475172.2499406035,5.6859,5.7088,5.6859,5.6897,475172.2499
2005-04-08 13:20:00,14.88,14.9,14.87,14.9,656688.049417914,5.6897,5.6973,5.6859,5.6973,656688.0494
2005-04-08 13:30:00,14.9,14.9,14.86,14.88,597529.1043003089,5.6973,5.6973,5.682,5.6897,597529.1043
2005-04-08 13:40:00,14.87,14.88,14.85,14.85,622713.2335471609,5.6859,5.6897,5.6782,5.6782,622713.2335
2005-04-08 13:50:00,14.85,14.86,14.82,14.85,983368.9712520788,5.6782,5.682,5.6667,5.6782,983368.9713
2005-04-08 14:00:00,14.85,14.85,14.79,14.82,2397719.173200285,5.6782,5.6782,5.6553,5.6667,2397719.1732
2005-04-08 14:10:00,14.82,14.85,14.75,14.76,1236873.366595391,5.6667,5.6782,5.64,5.6438,1236873.3666
2005-04-08 14:20:00,14.76,14.79,14.75,14.78,1221192.682347351,5.6438,5.6553,5.64,5.6514,1221192.6823
2005-04-08 14:30:00,14.78,14.83,14.77,14.8,1081254.4547398433,5.6514,5.6706,5.6476,5.6591,1081254.4547
2005-04-08 14:40:00,14.8,14.83,14.76,14.78,818484.2005226895,5.6591,5.6706,5.6438,5.6514,818484.2005
2005-04-08 14:50:00,14.78,14.86,14.78,14.82,989546.2105013068,5.6514,5.682,5.6514,5.6667,989546.2105
2005-04-08 15:00:00,14.82,14.84,14.77,14.8,1035875.5048705155,5.6667,5.6744,5.6476,5.6591,1035875.5049
2005-04-08 15:10:00,14.8,14.82,14.76,14.79,947255.880256593,5.6591,5.6667,5.6438,5.6553,947255.8803
2005-04-08 15:20:00,14.78,14.81,14.77,14.77,755048.705155619,5.6514,5.6629,5.6476,5.6476,755048.7052
2005-04-08 15:30:00,14.77,14.8,14.75,14.77,1297457.8284628177,5.6476,5.6591,5.64,5.6476,1297457.8285
2005-04-08 15:40:00,14.77,14.81,14.75,14.79,1310525.0653361843,5.6476,5.6629,5.64,5.6553,1310525.0653
2005-04-08 15:50:00,14.79,14.81,14.77,14.79,2417201.23544785,5.6553,5.6629,5.6476,5.6553,2417201.2354
2005-04-11 09:30:00,14.84,14.9,14.75,14.8,2962461.3922546925,5.6744,5.6973,5.64,5.6591,2962461.3923
2005-04-11 09:40:00,14.8,14.84,14.77,14.79,1559277.7381800902,5.6591,5.6744,5.6476,5.6553,1559277.7382
2005-04-11 09:50:00,14.79,14.81,14.6,14.64,3479686.38631504,5.6553,5.6629,5.5826,5.5979,3479686.3863
2005-04-11 10:00:00,14.64,14.68,14.55,14.62,3394630.553575672,5.5979,5.6132,5.5635,5.5903,3394630.5536
2005-04-11 10:10:00,14.62,14.63,14.49,14.49,2008790.686623901,5.5903,5.5941,5.5406,5.5406,2008790.6866
2005-04-11 10:20:00,14.5,14.55,14.48,14.54,3223568.543597054,5.5444,5.5635,5.5367,5.5597,3223568.5436
2005-04-11 10:30:00,14.53,14.6,14.5,14.58,2785934.901401758,5.5559,5.5826,5.5444,5.575,2785934.9014
2005-04-11 10:40:00,14.58,14.64,14.53,14.57,1756711.8080304111,5.575,5.5979,5.5559,5.5711,1756711.808
2005-04-11 10:50:00,14.57,14.58,14.53,14.56,1129246.851983844,5.5711,5.575,5.5559,5.5673,1129246.852
2005-04-11 11:00:00,14.56,14.59,14.53,14.53,1105725.8256117844,5.5673,5.5788,5.5559,5.5559,1105725.8256
2005-04-11 11:10:00,14.53,14.56,14.5,14.53,1044428.6053694464,5.5559,5.5673,5.5444,5.5559,1044428.6054
2005-04-11 11:20:00,14.53,14.53,14.48,14.5,1180803.0411023996,5.5559,5.5559,5.5367,5.5444,1180803.0411
2005-04-11 11:30:00,14.5,14.54,14.49,14.53,844618.6742694227,5.5444,5.5597,5.5406,5.5559,844618.6743
2005-04-11 11:40:00,14.53,14.53,14.45,14.47,1049417.9139938229,5.5559,5.5559,5.5253,5.5329,1049417.914
2005-04-11 11:50:00,14.47,14.5,14.46,14.46,859111.4278926111,5.5329,5.5444,5.5291,5.5291,859111.4279
2005-04-11 12:00:00,14.46,14.55,14.46,14.55,1081729.6269897835,5.5291,5.5635,5.5291,5.5635,1081729.627
2005-04-11 12:10:00,14.55,14.58,14.51,14.52,1122594.4404846758,5.5635,5.575,5.5482,5.552,1122594.4405
2005-04-11 12:20:00,14.52,14.53,14.49,14.52,645283.9154193396,5.552,5.5559,5.5406,5.552,645283.9154
2005-04-11 12:30:00,14.53,14.53,14.49,14.5,705155.6189118556,5.5559,5.5559,5.5406,5.5444,705155.6189
2005-04-11 12:40:00,14.5,14.52,14.46,14.49,799002.1382751247,5.5444,5.552,5.5291,5.5406,799002.1383
2005-04-11 12:50:00,14.48,14.5,14.46,14.48,686386.3150392018,5.5367,5.5444,5.5291,5.5367,686386.315
2005-04-11 13:00:00,14.48,14.49,14.43,14.44,1064861.0121168925,5.5367,5.5406,5.5176,5.5214,1064861.0121
2005-04-11 13:10:00,14.45,14.45,14.39,14.39,1648610.1211689238,5.5253,5.5253,5.5023,5.5023,1648610.1212
2005-04-11 13:20:00,14.39,14.39,14.33,14.35,1903540.0332620568,5.5023,5.5023,5.4794,5.487,1903540.0333
2005-04-11 13:30:00,14.35,14.39,14.33,14.37,1434069.8503207413,5.487,5.5023,5.4794,5.4947,1434069.8503
2005-04-11 13:40:00,14.37,14.39,14.25,14.26,2758374.910905204,5.4947,5.5023,5.4488,5.4526,2758374.9109
2005-04-11 13:50:00,14.26,14.3,14.26,14.28,1635780.4704205275,5.4526,5.4679,5.4526,5.4603,1635780.4704
2005-04-11 14:00:00,14.28,14.35,14.28,14.35,1360655.737704918,5.4603,5.487,5.4603,5.487,1360655.7377
2005-04-11 14:10:00,14.34,14.39,14.31,14.38,1146353.052981706,5.4832,5.5023,5.4717,5.4985,1146353.053
2005-04-11 14:20:00,14.38,14.39,14.29,14.33,1158232.359230221,5.4985,5.5023,5.4641,5.4794,1158232.3592
2005-04-11 14:30:00,14.33,14.35,14.3,14.33,723924.9227845094,5.4794,5.487,5.4679,5.4794,723924.9228
2005-04-11 14:40:00,14.33,14.37,14.31,14.31,1453076.7403183654,5.4794,5.4947,5.4717,5.4717,1453076.7403
2005-04-11 14:50:00,14.31,14.34,14.27,14.29,861487.2891423141,5.4717,5.4832,5.4564,5.4641,861487.2891
2005-04-11 15:00:00,14.29,14.32,14.29,14.31,545497.7429318128,5.4641,5.4756,5.4641,5.4717,545497.7429
2005-04-11 15:10:00,14.31,14.34,14.29,14.33,690425.2791636968,5.4717,5.4832,5.4641,5.4794,690425.2792
2005-04-11 15:20:00,14.33,14.35,14.32,14.33,1250415.775718698,5.4794,5.487,5.4756,5.4794,1250415.7757
2005-04-11 15:30:00,14.33,14.36,14.28,14.29,1756711.8080304111,5.4794,5.4909,5.4603,5.4641,1756711.808
2005-04-11 15:40:00,14.29,14.3,14.25,14.25,1478736.041815158,5.4641,5.4679,5.4488,5.4488,1478736.0418
2005-04-11 15:50:00,14.25,14.33,14.23,14.29,3468519.8384414352,5.4488,5.4794,5.4411,5.4641,3468519.8384
2005-04-12 09:30:00,14.21,14.25,14.0,14.03,6719410.786410074,5.4335,5.4488,5.3532,5.3647,6719410.7864
2005-04-12 09:40:00,14.03,14.03,13.86,13.91,7516274.6495604655,5.3647,5.3647,5.2997,5.3188,7516274.6496
2005-04-12 09:50:00,13.91,13.98,13.8,13.88,4884533.143264433,5.3188,5.3456,5.2767,5.3073,4884533.1433
2005-04-12 10:00:00,13.89,13.92,13.84,13.88,4488952.245188881,5.3111,5.3226,5.292,5.3073,4488952.2452
2005-04-12 10:10:00,13.88,13.89,13.82,13.87,3074126.870990734,5.3073,5.3111,5.2844,5.3035,3074126.871
2005-04-12 10:20:00,13.87,13.88,13.67,13.7,5379900.213827512,5.3035,5.3073,5.227,5.2385,5379900.2138
2005-04-12 10:30:00,13.7,13.78,13.68,13.72,2814682.822523165,5.2385,5.2691,5.2308,5.2461,2814682.8225
2005-04-12 10:40:00,13.72,13.72,13.56,13.65,4205987.170349252,5.2461,5.2461,5.185,5.2194,4205987.1703
2005-04-12 10:50:00,13.65,13.71,13.65,13.69,2123782.371109527,5.2194,5.2423,5.2194,5.2347,2123782.3711
2005-04-12 11:00:00,13.69,13.86,13.69,13.82,3978617.248752673,5.2347,5.2997,5.2347,5.2844,3978617.2488
2005-04-12 11:10:00,13.82,13.87,13.81,13.86,2766452.8391541936,5.2844,5.3035,5.2805,5.2997,2766452.8392
2005-04-12 11:20:00,13.86,13.87,13.83,13.86,2096459.9667379423,5.2997,5.3035,5.2882,5.2997,2096459.9667
2005-04-12 11:30:00,13.86,13.86,13.77,13.8,2780470.4205274414,5.2997,5.2997,5.2653,5.2767,2780470.4205
2005-04-12 11:40:00,13.79,13.82,13.72,13.75,2051081.0168686148,5.2729,5.2844,5.2461,5.2576,2051081.0169
2005-04-12 11:50:00,13.75,13.78,13.73,13.76,1932050.3682584933,5.2576,5.2691,5.25,5.2614,1932050.3683
2005-04-12 12:00:00,13.76,13.77,13.72,13.75,1334283.6778332146,5.2614,5.2653,5.2461,5.2576,1334283.6778
2005-04-12 12:10:00,13.75,13.75,13.66,13.71,1654312.188168211,5.2576,5.2576,5.2232,5.2423,1654312.1882
2005-04-12 12:20:00,13.71,13.76,13.69,13.71,1084580.6604894274,5.2423,5.2614,5.2347,5.2423,1084580.6605
2005-04-12 12:30:00,13.71,13.71,13.64,13.68,1867426.942266572,5.2423,5.2423,5.2155,5.2308,1867426.9423
2005-04-12 12:40:00,13.68,13.68,13.62,13.64,1361843.6683297695,5.2308,5.2308,5.2079,5.2155,1361843.6683
2005-04-12 12:50:00,13.63,13.65,13.59,13.62,1162271.3233547162,5.2117,5.2194,5.1964,5.2079,1162271.3234
2005-04-12 13:00:00,13.62,13.63,13.57,13.58,1802328.344024709,5.2079,5.2117,5.1888,5.1926,1802328.344
2005-04-12 13:10:00,13.58,13.62,13.56,13.58,1702066.9992872416,5.1926,5.2079,5.185,5.1926,1702066.9993
2005-04-12 13:20:00,13.58,13.66,13.58,13.64,1441910.1924447613,5.1926,5.2232,5.1926,5.2155,1441910.1924
2005-04-12 13:30:00,13.64,13.65,13.46,13.5,5014492.7536231885,5.2155,5.2194,5.1467,5.162,5014492.7536
2005-04-12 13:40:00,13.51,13.57,13.45,13.55,3679496.3174150633,5.1658,5.1888,5.1429,5.1811,3679496.3174
2005-04-12 13:50:00,13.56,13.57,13.51,13.57,2448562.603943929,5.185,5.1888,5.1658,5.1888,2448562.6039
2005-04-12 14:00:00,13.57,13.64,13.52,13.63,4206224.756474222,5.1888,5.2155,5.1697,5.2117,4206224.7565
2005-04-12 14:10:00,13.63,13.71,13.61,13.7,4537894.986932763,5.2117,5.2423,5.2041,5.2385,4537894.9869
2005-04-12 14:20:00,13.7,14.13,13.68,13.77,6607032.549299121,5.2385,5.4029,5.2308,5.2653,6607032.5493
2005-04-12 14:30:00,13.78,13.87,13.76,13.86,5095272.036113091,5.2691,5.3035,5.2614,5.2997,5095272.0361
2005-04-12 14:40:00,13.87,13.95,13.86,13.89,5444998.812069375,5.3035,5.3341,5.2997,5.3111,5444998.8121
2005-04-12 14:50:00,13.88,13.92,13.81,13.9,2823948.6813970064,5.3073,5.3226,5.2805,5.315,2823948.6814
2005-04-12 15:00:00,13.9,14.04,13.89,14.01,4885721.073889285,5.315,5.3685,5.3111,5.357,4885721.0739
2005-04-12 15:10:00,14.01,14.03,13.95,14.02,3644808.743169399,5.357,5.3647,5.3341,5.3608,3644808.7432
2005-04-12 15:20:00,14.02,14.07,13.99,14.06,3875742.456640532,5.3608,5.38,5.3494,5.3761,3875742.4566
2005-04-12 15:30:00,14.06,14.1,14.0,14.04,3761701.116654788,5.3761,5.3914,5.3532,5.3685,3761701.1167
2005-04-12 15:40:00,14.04,14.09,13.97,14.06,3246851.983844144,5.3685,5.3876,5.3417,5.3761,3246851.9838
2005-04-12 15:50:00,14.06,14.17,14.04,14.16,4427892.611071514,5.3761,5.4182,5.3685,5.4144,4427892.6111
2005-04-13 09:30:00,14.26,14.35,14.2,14.32,6877643.145640295,5.4526,5.487,5.4297,5.4756,6877643.1456
2005-04-13 09:40:00,14.32,14.42,14.32,14.37,4401282.96507484,5.4756,5.5138,5.4756,5.4947,4401282.9651
2005-04-13 09:50:00,14.37,14.39,14.11,14.15,3879068.6623901166,5.4947,5.5023,5.3953,5.4106,3879068.6624
2005-04-13 10:00:00,14.16,14.21,14.12,14.14,2898788.310762652,5.4144,5.4335,5.3991,5.4067,2898788.3108
2005-04-13 10:10:00,14.14,14.15,14.05,14.1,2360180.5654549776,5.4067,5.4106,5.3723,5.3914,2360180.5655
2005-04-13 10:20:00,14.1,14.12,13.99,14.05,2203611.3090995485,5.3914,5.3991,5.3494,5.3723,2203611.3091
2005-04-13 10:30:00,14.05,14.14,14.04,14.07,2751484.9132810645,5.3723,5.4067,5.3685,5.38,2751484.9133
2005-04-13 10:40:00,14.07,14.07,13.97,14.01,2089807.555238774,5.38,5.38,5.3417,5.357,2089807.5552
2005-04-13 10:50:00,14.01,14.04,13.98,14.01,1282965.0748396297,5.357,5.3685,5.3456,5.357,1282965.0748
2005-04-13 11:00:00,14.01,14.03,13.97,14.0,1408648.134948919,5.357,5.3647,5.3417,5.3532,1408648.1349
2005-04-13 11:10:00,14.0,14.06,13.97,14.05,1592539.795675933,5.3532,5.3761,5.3417,5.3723,1592539.7957
2005-04-13 11:20:00,14.04,14.08,14.02,14.05,1329294.3692088383,5.3685,5.3838,5.3608,5.3723,1329294.3692
2005-04-13 11:30:00,14.04,14.06,14.01,14.03,1077215.490615348,5.3685,5.3761,5.357,5.3647,1077215.4906
2005-04-13 11:40:00,14.03,14.15,14.03,14.11,1657638.3939177953,5.3647,5.4106,5.3647,5.3953,1657638.3939
2005-04-13 11:50:00,14.11,14.12,14.08,14.09,612734.6162984081,5.3953,5.3991,5.3838,5.3876,612734.6163
2005-04-13 12:00:00,14.09,14.1,14.02,14.02,1168448.562603944,5.3876,5.3914,5.3608,5.3608,1168448.5626
2005-04-13 12:10:00,14.02,14.06,14.0,14.01,703017.3437871229,5.3608,5.3761,5.3532,5.357,703017.3438
2005-04-13 12:20:00,14.01,14.03,13.98,14.0,624376.3364219529,5.357,5.3647,5.3456,5.3532,624376.3364
2005-04-13 12:30:00,14.0,14.05,13.99,14.02,570919.4583036351,5.3532,5.3723,5.3494,5.3608,570919.4583
2005-04-13 12:40:00,14.02,14.06,14.02,14.06,652411.4991684486,5.3608,5.3761,5.3608,5.3761,652411.4992
2005-04-13 12:50:00,14.05,14.07,14.04,14.05,449512.9484438109,5.3723,5.38,5.3685,5.3723,449512.9484
2005-04-13 13:00:00,14.04,14.06,13.99,13.99,579947.7310525066,5.3685,5.3761,5.3494,5.3494,579947.7311
2005-04-13 13:10:00,13.99,13.99,13.92,13.94,1296507.4839629366,5.3494,5.3494,5.3226,5.3303,1296507.484
2005-04-13 13:20:00,13.94,13.96,13.89,13.93,1106438.5839866952,5.3303,5.3379,5.3111,5.3264,1106438.584
2005-04-13 13:30:00,13.93,13.96,13.91,13.93,671893.5614160133,5.3264,5.3379,5.3188,5.3264,671893.5614
2005-04-13 13:40:00,13.93,13.93,13.83,13.84,1253029.2230933714,5.3264,5.3264,5.2882,5.292,1253029.2231
2005-04-13 13:50:00,13.85,13.92,13.84,13.89,1472558.8025659302,5.2958,5.3226,5.292,5.3111,1472558.8026
2005-04-13 14:00:00,13.89,13.92,13.86,13.88,1027322.4043715848,5.3111,5.3226,5.2997,5.3073,1027322.4044
2005-04-13 14:10:00,13.88,13.92,13.86,13.9,829888.334521264,5.3073,5.3226,5.2997,5.315,829888.3345
2005-04-13 14:20:00,13.9,13.93,13.88,13.9,659063.910667617,5.315,5.3264,5.3073,5.315,659063.9107
2005-04-13 14:30:00,13.9,13.93,13.87,13.92,774055.595153243,5.315,5.3264,5.3035,5.3226,774055.5952
2005-04-13 14:40:00,13.93,13.96,13.92,13.95,957947.2558802566,5.3264,5.3379,5.3226,5.3341,957947.2559
2005-04-13 14:50:00,13.95,13.95,13.9,13.94,1047517.2249940604,5.3341,5.3341,5.315,5.3303,1047517.225
2005-04-13 15:00:00,13.94,13.94,13.89,13.91,1022333.0957472085,5.3303,5.3303,5.3111,5.3188,1022333.0957
2005-04-13 15:10:00,13.91,13.93,13.86,13.86,872653.8370159183,5.3188,5.3264,5.2997,5.2997,872653.837
2005-04-13 15:20:00,13.86,13.88,13.82,13.83,1674031.836540746,5.2997,5.3073,5.2844,5.2882,1674031.8365
2005-04-13 15:30:00,13.83,13.85,13.78,13.8,1464005.7020669994,5.2882,5.2958,5.2691,5.2767,1464005.7021
2005-04-13 15:40:00,13.81,13.83,13.77,13.81,2167973.390354004,5.2805,5.2882,5.2653,5.2805,2167973.3904
2005-04-13 15:50:00,13.81,13.85,13.79,13.79,2541458.778807318,5.2805,5.2958,5.2729,5.2729,2541458.7788
2005-04-14 09:30:00,13.93,14.06,13.87,13.93,2753148.0161558567,5.3264,5.3761,5.3035,5.3264,2753148.0162
2005-04-14 09:40:00,13.93,13.95,13.88,13.93,1439296.745070088,5.3264,5.3341,5.3073,5.3264,1439296.7451
2005-04-14 09:50:00,13.93,13.95,13.89,13.91,1967688.287004039,5.3264,5.3341,5.3111,5.3188,1967688.287
2005-04-14 10:00:00,13.91,13.91,13.77,13.77,2071275.8374910904,5.3188,5.3188,5.2653,5.2653,2071275.8375
2005-04-14 10:10:00,13.77,13.8,13.72,13.73,1763839.39177952,5.2653,5.2767,5.2461,5.25,1763839.3918
2005-04-14 10:20:00,13.74,13.82,13.73,13.78,1310287.479211214,5.2538,5.2844,5.25,5.2691,1310287.4792
2005-04-14 10:30:00,13.78,13.87,13.74,13.83,1264433.3570919458,5.2691,5.3035,5.2538,5.2882,1264433.3571
2005-04-14 10:40:00,13.83,13.99,13.8,13.94,2061059.634117368,5.2882,5.3494,5.2767,5.3303,2061059.6341
2005-04-14 10:50:00,13.94,13.99,13.91,13.98,1975053.4568781184,5.3303,5.3494,5.3188,5.3456,1975053.4569
2005-04-14 11:00:00,13.98,13.99,13.92,13.99,1445473.9843193158,5.3456,5.3494,5.3226,5.3494,1445473.9843
2005-04-14 11:10:00,13.99,14.05,13.93,14.01,2175813.7324780235,5.3494,5.3723,5.3264,5.357,2175813.7325
2005-04-14 11:20:00,14.01,14.05,13.96,13.97,888334.5212639582,5.357,5.3723,5.3379,5.3417,888334.5213
2005-04-14 11:30:00,13.97,13.99,13.92,13.94,994535.5191256832,5.3417,5.3494,5.3226,5.3303,994535.5191
2005-04-14 11:40:00,13.94,13.96,13.91,13.93,891423.1408885721,5.3303,5.3379,5.3188,5.3264,891423.1409
2005-04-14 11:50:00,13.93,13.94,13.85,13.86,1236160.60822048,5.3264,5.3303,5.2958,5.2997,1236160.6082
2005-04-14 12:00:00,13.86,13.89,13.83,13.89,766928.011404134,5.2997,5.3111,5.2882,5.3111,766928.0114
2005-04-14 12:10:00,13.89,13.89,13.84,13.86,512235.68543597055,5.3111,5.3111,5.292,5.2997,512235.6854
2005-04-14 12:20:00,13.86,13.86,13.82,13.83,626989.7837966263,5.2997,5.2997,5.2844,5.2882,626989.7838
2005-04-14 12:30:00,13.83,13.92,13.83,13.89,885483.4877643146,5.2882,5.3226,5.2882,5.3111,885483.4878
2005-04-14 12:40:00,13.89,13.9,13.86,13.88,416488.4770729389,5.3111,5.315,5.2997,5.3073,416488.4771
2005-04-14 12:50:00,13.87,13.89,13.86,13.88,267284.39059158944,5.3035,5.3111,5.2997,5.3073,267284.3906
2005-04-14 13:00:00,13.88,13.92,13.88,13.9,715846.9945355192,5.3073,5.3226,5.3073,5.315,715846.9945
2005-04-14 13:10:00,13.91,13.92,13.83,13.86,999287.2416250892,5.3188,5.3226,5.2882,5.2997,999287.2416
2005-04-14 13:20:00,13.86,13.89,13.83,13.84,436920.8838203849,5.2997,5.3111,5.2882,5.292,436920.8838
2005-04-14 13:30:00,13.83,13.89,13.82,13.89,1204799.2397244002,5.2882,5.3111,5.2844,5.3111,1204799.2397
2005-04-14 13:40:00,13.89,13.92,13.87,13.89,672368.733665954,5.3111,5.3226,5.3035,5.3111,672368.7337
2005-04-14 13:50:00,13.89,13.95,13.87,13.94,901876.9303872654,5.3111,5.3341,5.3035,5.3303,901876.9304
2005-04-14 14:00:00,13.94,13.97,13.9,13.95,852934.1886433832,5.3303,5.3417,5.315,5.3341,852934.1886
2005-04-14 14:10:00,13.95,14.02,13.95,13.98,1702542.1715371823,5.3341,5.3608,5.3341,5.3456,1702542.1715
2005-04-14 14:20:00,13.97,13.99,13.93,13.93,826562.1287716797,5.3417,5.3494,5.3264,5.3264,826562.1288
2005-04-14 14:30:00,13.93,13.95,13.89,13.93,897362.7940128297,5.3264,5.3341,5.3111,5.3264,897362.794
2005-04-14 14:40:00,13.92,13.99,13.92,13.98,593490.1401758137,5.3226,5.3494,5.3226,5.3456,593490.1402
2005-04-14 14:50:00,13.98,14.01,13.96,14.0,856497.9805179378,5.3456,5.357,5.3379,5.3532,856497.9805
2005-04-14 15:00:00,14.0,14.0,13.92,13.92,969826.5621287716,5.3532,5.3532,5.3226,5.3226,969826.5621
2005-04-14 15:10:00,13.92,13.98,13.92,13.97,1205274.411974341,5.3226,5.3456,5.3226,5.3417,1205274.412
2005-04-14 15:20:00,13.97,13.98,13.94,13.97,706343.5495367071,5.3417,5.3456,5.3303,5.3417,706343.5495
2005-04-14 15:30:00,13.97,13.97,13.92,13.92,724162.5089094797,5.3417,5.3417,5.3226,5.3226,724162.5089
2005-04-14 15:40:00,13.92,13.96,13.85,13.85,1598717.0349251605,5.3226,5.3379,5.2958,5.2958,1598717.0349
2005-04-14 15:50:00,13.85,13.89,13.84,13.88,1974103.112378237,5.2958,5.3111,5.292,5.3073,1974103.1124
2005-04-15 09:30:00,13.7,13.92,13.62,13.7,4527678.78355904,5.2385,5.3226,5.2079,5.2385,4527678.7836
2005-04-15 09:40:00,13.7,13.96,13.68,13.94,2356379.1874554525,5.2385,5.3379,5.2308,5.3303,2356379.1875
2005-04-15 09:50:00,13.96,14.02,13.9,13.96,2804941.7913993825,5.3379,5.3608,5.315,5.3379,2804941.7914
2005-04-15 10:00:00,13.96,13.99,13.87,13.89,1593727.7263007842,5.3379,5.3494,5.3035,5.3111,1593727.7263
2005-04-15 10:10:00,13.89,13.95,13.84,13.94,1692088.382038489,5.3111,5.3341,5.292,5.3303,1692088.382
2005-04-15 10:20:00,13.94,13.99,13.91,13.98,1448562.6039439298,5.3303,5.3494,5.3188,5.3456,1448562.6039
2005-04-15 10:30:00,13.97,14.05,13.88,13.89,1998574.4832501784,5.3417,5.3723,5.3073,5.3111,1998574.4833
2005-04-15 10:40:00,13.88,13.91,13.79,13.82,1994297.933000713,5.3073,5.3188,5.2729,5.2844,1994297.933
2005-04-15 10:50:00,13.81,13.95,13.81,13.93,1504870.5155618913,5.2805,5.3341,5.2805,5.3264,1504870.5156
2005-04-15 11:00:00,13.93,13.94,13.81,13.83,1027322.4043715848,5.3264,5.3303,5.2805,5.2882,1027322.4044
2005-04-15 11:10:00,13.83,13.85,13.79,13.81,942979.3300071276,5.2882,5.2958,5.2729,5.2805,942979.33
2005-04-15 11:20:00,13.81,13.83,13.77,13.78,853646.9470182941,5.2805,5.2882,5.2653,5.2691,853646.947
2005-04-15 11:30:00,13.78,13.8,13.73,13.75,1239724.4000950344,5.2691,5.2767,5.25,5.2576,1239724.4001
2005-04-15 11:40:00,13.74,13.8,13.72,13.78,810406.2722736993,5.2538,5.2767,5.2461,5.2691,810406.2723
2005-04-15 11:50:00,13.77,13.81,13.74,13.79,748871.465906391,5.2653,5.2805,5.2538,5.2729,748871.4659
2005-04-15 12:00:00,13.79,13.83,13.75,13.83,807317.6526490853,5.2729,5.2882,5.2576,5.2882,807317.6526
2005-04-15 12:10:00,13.83,13.83,13.73,13.76,644333.5709194583,5.2882,5.2882,5.25,5.2614,644333.5709
2005-04-15 12:20:00,13.76,13.78,13.72,13.73,616535.9942979331,5.2614,5.2691,5.2461,5.25,616535.9943
2005-04-15 12:30:00,13.73,13.76,13.72,13.74,602043.2406747446,5.25,5.2614,5.2461,5.2538,602043.2407
2005-04-15 12:40:00,13.75,13.76,13.73,13.73,423378.4746970777,5.2576,5.2614,5.25,5.25,423378.4747
2005-04-15 12:50:00,13.73,13.73,13.61,13.63,1593014.9679258731,5.25,5.25,5.2041,5.2117,1593014.9679
2005-04-15 13:00:00,13.62,13.64,13.58,13.62,1129722.0242337848,5.2079,5.2155,5.1926,5.2079,1129722.0242
2005-04-15 13:10:00,13.62,13.7,13.6,13.67,978142.0765027322,5.2079,5.2385,5.2002,5.227,978142.0765
2005-04-15 13:20:00,13.66,13.72,13.65,13.69,769779.0449037777,5.2232,5.2461,5.2194,5.2347,769779.0449
2005-04-15 13:30:00,13.68,13.76,13.67,13.76,894036.5882632454,5.2308,5.2614,5.227,5.2614,894036.5883
2005-04-15 13:40:00,13.76,13.76,13.69,13.71,659301.4967925873,5.2614,5.2614,5.2347,5.2423,659301.4968
2005-04-15 13:50:00,13.71,13.72,13.68,13.69,427655.0249465432,5.2423,5.2461,5.2308,5.2347,427655.0249
2005-04-15 14:00:00,13.68,13.71,13.66,13.68,660727.0135424092,5.2308,5.2423,5.2232,5.2308,660727.0135
2005-04-15 14:10:00,13.68,13.74,13.64,13.71,1127346.1629840818,5.2308,5.2538,5.2155,5.2423,1127346.163
2005-04-15 14:20:00,13.7,13.72,13.64,13.66,903302.4471370872,5.2385,5.2461,5.2155,5.2232,903302.4471
2005-04-15 14:30:00,13.66,13.68,13.57,13.57,1252554.050843431,5.2232,5.2308,5.1888,5.1888,1252554.0508
2005-04-15 14:40:00,13.57,13.64,13.52,13.53,2372772.630078404,5.1888,5.2155,5.1697,5.1735,2372772.6301
2005-04-15 14:50:00,13.54,13.58,13.52,13.57,1260631.979092421,5.1773,5.1926,5.1697,5.1888,1260631.9791
2005-04-15 15:00:00,13.57,13.59,13.53,13.56,943929.6745070087,5.1888,5.1964,5.1735,5.185,943929.6745
2005-04-15 15:10:00,13.56,13.58,13.54,13.54,1093608.9332382989,5.185,5.1926,5.1773,5.1773,1093608.9332
2005-04-15 15:20:00,13.54,13.57,13.54,13.56,1512473.271560941,5.1773,5.1888,5.1773,5.185,1512473.2716
2005-04-15 15:30:00,13.55,13.62,13.54,13.56,1935851.7462580183,5.1811,5.2079,5.1773,5.185,1935851.7463
2005-04-15 15:40:00,13.56,13.57,13.46,13.47,2120456.165359943,5.185,5.1888,5.1467,5.1505,2120456.1654
2005-04-15 15:50:00,13.47,13.5,13.43,13.46,3076265.146115467,5.1505,5.162,5.1352,5.1467,3076265.1461
2005-04-18 09:30:00,13.39,13.53,13.31,13.44,4058446.186742694,5.12,5.1735,5.0894,5.1391,4058446.1867
2005-04-18 09:40:00,13.43,13.46,13.29,13.35,2815870.753148016,5.1352,5.1467,5.0817,5.1047,2815870.7531
2005-04-18 09:50:00,13.35,13.48,13.34,13.42,2382988.8334521265,5.1047,5.1544,5.1008,5.1314,2382988.8335
2005-04-18 10:00:00,13.41,13.49,13.39,13.46,1806604.8942741745,5.1276,5.1582,5.12,5.1467,1806604.8943
2005-04-18 10:10:00,13.46,13.54,13.43,13.46,1985507.2463768115,5.1467,5.1773,5.1352,5.1467,1985507.2464
2005-04-18 10:20:00,13.45,13.48,13.41,13.47,1524827.7500593965,5.1429,5.1544,5.1276,5.1505,1524827.7501
2005-04-18 10:30:00,13.48,13.58,13.47,13.57,2270610.5963411736,5.1544,5.1926,5.1505,5.1888,2270610.5963
2005-04-18 10:40:00,13.58,13.59,13.48,13.54,1703967.688287004,5.1926,5.1964,5.1544,5.1773,1703967.6883
2005-04-18 10:50:00,13.54,13.66,13.54,13.62,1573295.3195533382,5.1773,5.2232,5.1773,5.2079,1573295.3196
2005-04-18 11:00:00,13.62,13.68,13.59,13.63,1522214.3026847232,5.2079,5.2308,5.1964,5.2117,1522214.3027
2005-04-18 11:10:00,13.63,13.63,13.54,13.58,792112.140650986,5.2117,5.2117,5.1773,5.1926,792112.1407
2005-04-18 11:20:00,13.58,13.6,13.49,13.54,1578522.2143026846,5.1926,5.2002,5.1582,5.1773,1578522.2143
2005-04-18 11:30:00,13.54,13.59,13.53,13.56,1081967.213114754,5.1773,5.1964,5.1735,5.185,1081967.2131
2005-04-18 11:40:00,13.56,13.58,13.55,13.57,961511.0477548112,5.185,5.1926,5.1811,5.1888,961511.0478
2005-04-18 11:50:00,13.57,13.62,13.55,13.58,723924.9227845094,5.1888,5.2079,5.1811,5.1926,723924.9228
2005-04-18 12:00:00,13.58,13.59,13.55,13.58,658113.5661677358,5.1926,5.1964,5.1811,5.1926,658113.5662
2005-04-18 12:10:00,13.58,13.59,13.57,13.57,334046.09170824423,5.1926,5.1964,5.1888,5.1888,334046.0917
2005-04-18 12:20:00,13.57,13.61,13.55,13.58,667379.4250415775,5.1888,5.2041,5.1811,5.1926,667379.425
2005-04-18 12:30:00,13.58,13.64,13.56,13.64,752197.6716559753,5.1926,5.2155,5.185,5.2155,752197.6717
2005-04-18 12:40:00,13.64,13.69,13.62,13.65,1141363.7443573296,5.2155,5.2347,5.2079,5.2194,1141363.7444
2005-04-18 12:50:00,13.65,13.77,13.64,13.73,1478736.041815158,5.2194,5.2653,5.2155,5.25,1478736.0418
2005-04-18 13:00:00,13.73,13.8,13.73,13.76,1567355.6664290803,5.25,5.2767,5.25,5.2614,1567355.6664
2005-04-18 13:10:00,13.76,13.78,13.7,13.73,1122356.8543597057,5.2614,5.2691,5.2385,5.25,1122356.8544
2005-04-18 13:20:00,13.73,13.76,13.7,13.73,874316.9398907104,5.25,5.2614,5.2385,5.25,874316.9399
2005-04-18 13:30:00,13.73,13.83,13.73,13.78,1545260.1568068424,5.25,5.2882,5.25,5.2691,1545260.1568
2005-04-18 13:40:00,13.78,13.79,13.74,13.77,875980.0427655025,5.2691,5.2729,5.2538,5.2653,875980.0428
2005-04-18 13:50:00,13.78,13.8,13.76,13.76,533143.264433357,5.2691,5.2767,5.2614,5.2614,533143.2644
2005-04-18 14:00:00,13.76,13.84,13.76,13.83,1172487.5267284391,5.2614,5.292,5.2614,5.2882,1172487.5267
2005-04-18 14:10:00,13.84,13.84,13.74,13.78,832026.6096459967,5.292,5.292,5.2538,5.2691,832026.6096
2005-04-18 14:20:00,13.78,13.79,13.67,13.7,1092421.0026134474,5.2691,5.2729,5.227,5.2385,1092421.0026
2005-04-18 14:30:00,13.7,13.72,13.64,13.7,927773.8180090284,5.2385,5.2461,5.2155,5.2385,927773.818
2005-04-18 14:40:00,13.7,13.7,13.6,13.64,1283677.8332145405,5.2385,5.2385,5.2002,5.2155,1283677.8332
2005-04-18 14:50:00,13.63,13.7,13.62,13.69,1046566.8804941792,5.2117,5.2385,5.2079,5.2347,1046566.8805
2005-04-18 15:00:00,13.69,13.73,13.67,13.7,796388.6909004514,5.2347,5.25,5.227,5.2385,796388.6909
2005-04-18 15:10:00,13.7,13.81,13.7,13.77,1197434.0698503207,5.2385,5.2805,5.2385,5.2653,1197434.0699
2005-04-18 15:20:00,13.78,13.81,13.76,13.8,1037776.193870278,5.2691,5.2805,5.2614,5.2767,1037776.1939
2005-04-18 15:30:00,13.8,13.81,13.76,13.76,1134948.9189831314,5.2767,5.2805,5.2614,5.2614,1134948.919
2005-04-18 15:40:00,13.76,13.78,13.74,13.77,1370634.3549536706,5.2614,5.2691,5.2538,5.2653,1370634.355
2005-04-18 15:50:00,13.77,13.77,13.69,13.73,2188168.210976479,5.2653,5.2653,5.2347,5.25,2188168.211
2005-04-19 09:30:00,13.94,13.96,13.74,13.77,3165359.94297933,5.3303,5.3379,5.2538,5.2653,3165359.943
2005-04-19 09:40:00,13.77,13.81,13.68,13.71,2840817.296269898,5.2653,5.2805,5.2308,5.2423,2840817.2963
2005-04-19 09:50:00,13.71,13.73,13.65,13.67,1789023.5210263722,5.2423,5.25,5.2194,5.227,1789023.521
2005-04-19 10:00:00,13.67,13.71,13.6,13.64,1822047.992397244,5.227,5.2423,5.2002,5.2155,1822047.9924
2005-04-19 10:10:00,13.63,13.65,13.45,13.49,3808743.169398907,5.2117,5.2194,5.1429,5.1582,3808743.1694
2005-04-19 10:20:00,13.49,13.53,13.41,13.41,2804704.205274412,5.1582,5.1735,5.1276,5.1276,2804704.2053
2005-04-19 10:30:00,13.42,13.49,13.37,13.38,2564979.8051793776,5.1314,5.1582,5.1123,5.1161,2564979.8052
2005-04-19 10:40:00,13.38,13.43,13.3,13.32,2758137.3247802327,5.1161,5.1352,5.0855,5.0932,2758137.3248
2005-04-19 10:50:00,13.32,13.42,13.3,13.4,1853884.5331432645,5.0932,5.1314,5.0855,5.1238,1853884.5331
2005-04-19 11:00:00,13.39,13.42,13.33,13.39,1475885.0083155143,5.12,5.1314,5.097,5.12,1475885.0083
2005-04-19 11:10:00,13.39,13.47,13.38,13.46,1921834.1648847708,5.12,5.1505,5.1161,5.1467,1921834.1649
2005-04-19 11:20:00,13.46,13.51,13.41,13.49,1656688.049417914,5.1467,5.1658,5.1276,5.1582,1656688.0494
2005-04-19 11:30:00,13.49,13.52,13.46,13.5,1243525.7780945592,5.1582,5.1697,5.1467,5.162,1243525.7781
2005-04-19 11:40:00,13.49,13.5,13.4,13.44,1158469.9453551914,5.1582,5.162,5.1238,5.1391,1158469.9454
2005-04-19 11:50:00,13.44,13.45,13.39,13.41,584937.0396768829,5.1391,5.1429,5.12,5.1276,584937.0397
2005-04-19 12:00:00,13.41,13.47,13.38,13.4,771679.7339035401,5.1276,5.1505,5.1161,5.1238,771679.7339
2005-04-19 12:10:00,13.39,13.42,13.38,13.4,628415.3005464481,5.12,5.1314,5.1161,5.1238,628415.3005
2005-04-19 12:20:00,13.41,14.19,13.34,13.38,923022.0955096222,5.1276,5.4258,5.1008,5.1161,923022.0955
2005-04-19 12:30:00,13.38,13.44,13.37,13.41,792112.140650986,5.1161,5.1391,5.1123,5.1276,792112.1407
2005-04-19 12:40:00,13.41,13.46,13.41,13.45,773342.8367783321,5.1276,5.1467,5.1276,5.1429,773342.8368
2005-04-19 12:50:00,13.45,13.45,13.37,13.38,684960.7982893799,5.1429,5.1429,5.1123,5.1161,684960.7983
2005-04-19 13:00:00,13.37,13.42,13.37,13.41,559990.4965550012,5.1123,5.1314,5.1123,5.1276,559990.4966
2005-04-19 13:10:00,13.41,13.44,13.4,13.41,836540.7460204324,5.1276,5.1391,5.1238,5.1276,836540.746
2005-04-19 13:20:00,13.41,13.51,13.41,13.5,952482.7750059396,5.1276,5.1658,5.1276,5.162,952482.775
2005-04-19 13:30:00,13.5,13.54,13.47,13.48,1006889.9976241388,5.162,5.1773,5.1505,5.1544,1006889.9976
2005-04-19 13:40:00,13.47,13.53,13.45,13.52,861249.7030173438,5.1505,5.1735,5.1429,5.1697,861249.703
2005-04-19 13:50:00,13.53,13.56,13.51,13.54,1396768.828700404,5.1735,5.185,5.1658,5.1773,1396768.8287
2005-04-19 14:00:00,13.54,13.54,13.51,13.52,944642.4328819196,5.1773,5.1773,5.1658,5.1697,944642.4329
2005-04-19 14:10:00,13.52,13.53,13.46,13.47,1199809.9311000237,5.1697,5.1735,5.1467,5.1505,1199809.9311
2005-04-19 14:20:00,13.47,13.49,13.44,13.46,1477785.6973152768,5.1505,5.1582,5.1391,5.1467,1477785.6973
2005-04-19 14:30:00,13.46,13.48,13.44,13.44,1002851.0334996436,5.1467,5.1544,5.1391,5.1391,1002851.0335
2005-04-19 14:40:00,13.44,13.47,13.44,13.46,823235.9230220956,5.1391,5.1505,5.1391,5.1467,823235.923
2005-04-19 14:50:00,13.46,13.47,13.43,13.43,786647.6597766691,5.1467,5.1505,5.1352,5.1352,786647.6598
2005-04-19 15:00:00,13.43,13.46,13.38,13.43,1327156.0940841057,5.1352,5.1467,5.1161,5.1352,1327156.0941
2005-04-19 15:10:00,13.43,13.56,13.42,13.5,1550249.465431219,5.1352,5.185,5.1314,5.162,1550249.4654
2005-04-19 15:20:00,13.5,13.53,13.46,13.52,1753623.1884057971,5.162,5.1735,5.1467,5.1697,1753623.1884
2005-04-19 15:30:00,13.52,13.54,13.49,13.53,1310525.0653361843,5.1697,5.1773,5.1582,5.1735,1310525.0653
2005-04-19 15:40:00,13.53,13.55,13.49,13.54,1537419.814682823,5.1735,5.1811,5.1582,5.1773,1537419.8147
2005-04-19 15:50:00,13.54,13.57,13.41,13.55,3695652.173913044,5.1773,5.1888,5.1276,5.1811,3695652.1739
2005-04-20 09:30:00,13.76,13.82,13.71,13.77,5796626.277025422,5.2614,5.2844,5.2423,5.2653,5796626.277
2005-04-20 09:40:00,13.78,13.84,13.75,13.83,4293894.036588264,5.2691,5.292,5.2576,5.2882,4293894.0366
2005-04-20 09:50:00,13.83,13.93,13.82,13.88,4594678.070800666,5.2882,5.3264,5.2844,5.3073,4594678.0708
2005-04-20 10:00:00,13.88,14.06,13.85,14.05,3662390.116417201,5.3073,5.3761,5.2958,5.3723,3662390.1164
2005-04-20 10:10:00,14.06,14.06,13.93,14.04,2896412.4495129483,5.3761,5.3761,5.3264,5.3685,2896412.4495
2005-04-20 10:20:00,14.04,14.07,13.94,13.98,3329056.783083868,5.3685,5.38,5.3303,5.3456,3329056.7831
2005-04-20 10:30:00,13.97,13.99,13.89,13.91,2461392.254692326,5.3417,5.3494,5.3111,5.3188,2461392.2547
2005-04-20 10:40:00,13.91,13.95,13.89,13.92,1232596.8163459254,5.3188,5.3341,5.3111,5.3226,1232596.8163
2005-04-20 10:50:00,13.92,14.05,13.91,14.03,1338560.22808268,5.3226,5.3723,5.3188,5.3647,1338560.2281
2005-04-20 11:00:00,14.04,14.06,13.99,14.03,1841292.4685198383,5.3685,5.3761,5.3494,5.3647,1841292.4685
2005-04-20 11:10:00,14.03,14.08,13.99,14.01,1718935.614160133,5.3647,5.3838,5.3494,5.357,1718935.6142
2005-04-20 11:20:00,14.02,14.04,13.98,14.01,1352815.395580898,5.3608,5.3685,5.3456,5.357,1352815.3956
2005-04-20 11:30:00,14.01,14.06,13.6,14.05,1790211.4516512237,5.357,5.3761,5.2002,5.3723,1790211.4517
2005-04-20 11:40:00,14.05,14.1,14.04,14.07,1752672.843905916,5.3723,5.3914,5.3685,5.38,1752672.8439
2005-04-20 11:50:00,14.07,14.09,14.02,14.05,1466619.1494416727,5.38,5.3876,5.3608,5.3723,1466619.1494
2005-04-20 12:00:00,14.06,14.07,14.02,14.04,1026847.232121644,5.3761,5.38,5.3608,5.3685,1026847.2321
2005-04-20 12:10:00,14.04,14.04,14.02,14.03,763364.2195295795,5.3685,5.3685,5.3608,5.3647,763364.2195
2005-04-20 12:20:00,14.03,14.06,14.02,14.05,752910.4300308862,5.3647,5.3761,5.3608,5.3723,752910.43
2005-04-20 12:30:00,14.05,14.07,13.99,14.01,1120218.5792349726,5.3723,5.38,5.3494,5.357,1120218.5792
2005-04-20 12:40:00,14.01,14.05,13.99,13.99,877643.1456402946,5.357,5.3723,5.3494,5.3494,877643.1456
2005-04-20 12:50:00,13.99,14.0,13.57,13.94,2043953.4331195056,5.3494,5.3532,5.1888,5.3303,2043953.4331
2005-04-20 13:00:00,13.94,13.99,13.92,13.97,1219291.9933475885,5.3303,5.3494,5.3226,5.3417,1219291.9933
2005-04-20 13:10:00,13.97,13.99,13.93,13.94,1087669.2801140414,5.3417,5.3494,5.3264,5.3303,1087669.2801
2005-04-20 13:20:00,13.94,13.97,13.93,13.94,686623.901164172,5.3303,5.3417,5.3264,5.3303,686623.9012
2005-04-20 13:30:00,13.94,13.98,13.9,13.97,2123307.198859587,5.3303,5.3456,5.315,5.3417,2123307.1989
2005-04-20 13:40:00,13.97,13.97,13.86,13.86,1657400.807792825,5.3417,5.3417,5.2997,5.2997,1657400.8078
2005-04-20 13:50:00,13.86,13.95,13.86,13.89,1568068.4248039916,5.2997,5.3341,5.2997,5.3111,1568068.4248
2005-04-20 14:00:00,13.89,13.9,13.79,13.79,1732953.1955333808,5.3111,5.315,5.2729,5.2729,1732953.1955
2005-04-20 14:10:00,13.8,13.86,13.78,13.86,1361606.0822047992,5.2767,5.2997,5.2691,5.2997,1361606.0822
2005-04-20 14:20:00,13.86,13.87,13.83,13.85,860061.7723924923,5.2997,5.3035,5.2882,5.2958,860061.7724
2005-04-20 14:30:00,13.85,13.87,13.81,13.82,1407460.2043240676,5.2958,5.3035,5.2805,5.2844,1407460.2043
2005-04-20 14:40:00,13.82,13.83,13.78,13.8,1915419.3395105728,5.2844,5.2882,5.2691,5.2767,1915419.3395
2005-04-20 14:50:00,13.8,13.9,13.79,13.9,2531004.9893086245,5.2767,5.315,5.2729,5.315,2531004.9893
2005-04-20 15:00:00,13.9,13.9,13.85,13.87,1352815.395580898,5.315,5.315,5.2958,5.3035,1352815.3956
2005-04-20 15:10:00,13.87,13.87,13.73,13.79,2516987.4079353767,5.3035,5.3035,5.25,5.2729,2516987.4079
2005-04-20 15:20:00,13.79,13.87,13.72,13.76,2415062.960323117,5.2729,5.3035,5.2461,5.2614,2415062.9603
2005-04-20 15:30:00,13.76,13.81,13.72,13.73,1878118.3178902352,5.2614,5.2805,5.2461,5.25,1878118.3179
2005-04-20 15:40:00,13.73,13.84,13.68,13.83,3844856.260394393,5.25,5.292,5.2308,5.2882,3844856.2604
2005-04-20 15:50:00,13.83,14.04,13.83,13.94,8537657.400807792,5.2882,5.3685,5.2882,5.3303,8537657.4008
2005-04-21 09:30:00,14.16,14.23,13.71,13.75,10501781.895937275,5.4144,5.4411,5.2423,5.2576,10501781.8959
2005-04-21 09:40:00,13.75,14.07,13.48,13.51,9966975.528629128,5.2576,5.38,5.1544,5.1658,9966975.5286
2005-04-21 09:50:00,13.51,13.75,13.49,13.68,8638393.917795202,5.1658,5.2576,5.1582,5.2308,8638393.9178
2005-04-21 10:00:00,13.67,13.78,13.53,13.55,4713233.547160846,5.227,5.2691,5.1735,5.1811,4713233.5472
2005-04-21 10:10:00,13.55,13.57,13.25,13.26,9067474.459491566,5.1811,5.1888,5.0664,5.0702,9067474.4595
2005-04-21 10:20:00,13.26,13.33,13.14,13.21,9081967.213114755,5.0702,5.097,5.0244,5.0511,9081967.2131
2005-04-21 10:30:00,13.22,13.42,13.2,13.38,6285578.522214303,5.0549,5.1314,5.0473,5.1161,6285578.5222
2005-04-21 10:40:00,13.38,13.43,13.28,13.33,3966737.942504158,5.1161,5.1352,5.0779,5.097,3966737.9425
2005-04-21 10:50:00,13.33,13.46,13.33,13.45,3552387.740555952,5.097,5.1467,5.097,5.1429,3552387.7406
2005-04-21 11:00:00,13.45,13.55,13.44,13.53,4475647.422190544,5.1429,5.1811,5.1391,5.1735,4475647.4222
2005-04-21 11:10:00,13.53,13.53,13.39,13.42,3454027.084818247,5.1735,5.1735,5.12,5.1314,3454027.0848
2005-04-21 11:20:00,13.42,13.66,13.42,13.63,4700403.89641245,5.1314,5.2232,5.1314,5.2117,4700403.8964
2005-04-21 11:30:00,13.63,13.65,13.57,13.61,4376574.008077929,5.2117,5.2194,5.1888,5.2041,4376574.0081
2005-04-21 11:40:00,13.6,13.65,13.6,13.63,2576859.1114278925,5.2002,5.2194,5.2002,5.2117,2576859.1114
2005-04-21 11:50:00,13.62,13.81,13.62,13.75,5068424.803991447,5.2079,5.2805,5.2079,5.2576,5068424.804
2005-04-21 12:00:00,13.75,13.8,13.73,13.77,3927061.059634117,5.2576,5.2767,5.25,5.2653,3927061.0596
2005-04-21 12:10:00,13.77,13.88,13.76,13.82,3947018.294131623,5.2653,5.3073,5.2614,5.2844,3947018.2941
2005-04-21 12:20:00,13.82,13.87,13.79,13.85,3266096.4599667382,5.2844,5.3035,5.2729,5.2958,3266096.46
2005-04-21 12:30:00,13.85,13.86,13.8,13.82,2394155.3813257306,5.2958,5.2997,5.2767,5.2844,2394155.3813
2005-04-21 12:40:00,13.82,13.83,13.74,13.78,2727013.5424091234,5.2844,5.2882,5.2538,5.2691,2727013.5424
2005-04-21 12:50:00,13.78,13.79,13.69,13.74,1422190.5440722262,5.2691,5.2729,5.2347,5.2538,1422190.5441
2005-04-21 13:00:00,13.74,13.83,13.74,13.83,1821572.820147304,5.2538,5.2882,5.2538,5.2882,1821572.8201
2005-04-21 13:10:00,13.82,13.83,13.78,13.79,1582798.7645521502,5.2844,5.2882,5.2691,5.2729,1582798.7646
2005-04-21 13:20:00,13.79,13.83,13.78,13.8,1463768.115942029,5.2729,5.2882,5.2691,5.2767,1463768.1159
2005-04-21 13:30:00,13.79,13.89,13.77,13.89,1885483.4877643145,5.2729,5.3111,5.2653,5.3111,1885483.4878
2005-04-21 13:40:00,13.89,13.93,13.84,13.88,3167735.804229033,5.3111,5.3264,5.292,5.3073,3167735.8042
2005-04-21 13:50:00,13.89,13.89,13.81,13.83,1597291.5181753386,5.3111,5.3111,5.2805,5.2882,1597291.5182
2005-04-21 14:00:00,13.83,13.93,13.83,13.89,2964362.081254455,5.2882,5.3264,5.2882,5.3111,2964362.0813
2005-04-21 14:10:00,13.89,13.94,13.85,13.91,2557139.463055358,5.3111,5.3303,5.2958,5.3188,2557139.4631
2005-04-21 14:20:00,13.9,13.97,13.88,13.91,2738655.262532668,5.315,5.3417,5.3073,5.3188,2738655.2625
2005-04-21 14:30:00,13.91,13.93,13.84,13.89,2074126.870990734,5.3188,5.3264,5.292,5.3111,2074126.871
2005-04-21 14:40:00,13.89,13.93,13.89,13.92,1334521.263958185,5.3111,5.3264,5.3111,5.3226,1334521.264
2005-04-21 14:50:00,13.92,13.93,13.85,13.86,1717747.6835352816,5.3226,5.3264,5.2958,5.2997,1717747.6835
2005-04-21 15:00:00,13.86,13.9,13.85,13.87,1752910.4300308863,5.2997,5.315,5.2958,5.3035,1752910.43
2005-04-21 15:10:00,13.88,13.88,13.81,13.84,2394392.967450701,5.3073,5.3073,5.2805,5.292,2394392.9675
2005-04-21 15:20:00,13.83,13.85,13.78,13.83,2437633.642195296,5.2882,5.2958,5.2691,5.2882,2437633.6422
2005-04-21 15:30:00,13.83,13.93,13.83,13.9,2982656.212877168,5.2882,5.3264,5.2882,5.315,2982656.2129
2005-04-21 15:40:00,13.9,13.93,13.85,13.9,3505583.273936802,5.315,5.3264,5.2958,5.315,3505583.2739
2005-04-21 15:50:00,13.9,13.93,13.86,13.93,3681397.0064148256,5.315,5.3264,5.2997,5.3264,3681397.0064
2005-04-22 09:30:00,13.77,13.94,13.61,13.82,4457115.704442861,5.2653,5.3303,5.2041,5.2844,4457115.7044
2005-04-22 09:40:00,13.82,13.86,13.71,13.73,2254692.325968164,5.2844,5.2997,5.2423,5.25,2254692.326
2005-04-22 09:50:00,13.73,13.83,13.62,13.66,2827037.3010216206,5.25,5.2882,5.2079,5.2232,2827037.301
2005-04-22 10:00:00,13.66,13.78,13.64,13.71,3315514.3739605607,5.2232,5.2691,5.2155,5.2423,3315514.374
2005-04-22 10:10:00,13.71,13.73,13.65,13.67,1862200.047517225,5.2423,5.25,5.2194,5.227,1862200.0475
2005-04-22 10:20:00,13.67,13.69,13.58,13.65,2084580.660489428,5.227,5.2347,5.1926,5.2194,2084580.6605
2005-04-22 10:30:00,13.65,13.68,13.62,13.64,1404371.5846994536,5.2194,5.2308,5.2079,5.2155,1404371.5847
2005-04-22 10:40:00,13.64,13.73,13.53,13.58,2203611.3090995485,5.2155,5.25,5.1735,5.1926,2203611.3091
2005-04-22 10:50:00,13.57,13.68,13.52,13.52,2313613.6849607984,5.1888,5.2308,5.1697,5.1697,2313613.685
2005-04-22 11:00:00,13.52,13.57,13.52,13.54,1707769.066286529,5.1697,5.1888,5.1697,5.1773,1707769.0663
2005-04-22 11:10:00,13.54,13.57,13.52,13.56,1698265.6212877168,5.1773,5.1888,5.1697,5.185,1698265.6213
2005-04-22 11:20:00,13.56,13.57,13.54,13.55,1181278.2133523405,5.185,5.1888,5.1773,5.1811,1181278.2134
2005-04-22 11:30:00,13.55,13.56,13.52,13.53,1577809.4559277738,5.1811,5.185,5.1697,5.1735,1577809.4559
2005-04-22 11:40:00,13.53,13.54,13.43,13.44,2751722.4994060346,5.1735,5.1773,5.1352,5.1391,2751722.4994
2005-04-22 11:50:00,13.44,13.51,13.43,13.47,1347113.328581611,5.1391,5.1658,5.1352,5.1505,1347113.3286
2005-04-22 12:00:00,13.47,13.48,13.36,13.36,1996673.794250416,5.1505,5.1544,5.1085,5.1085,1996673.7943
2005-04-22 12:10:00,13.36,13.39,13.36,13.37,1139463.055357567,5.1085,5.12,5.1085,5.1123,1139463.0554
2005-04-22 12:20:00,13.37,13.38,13.35,13.38,891660.7270135424,5.1123,5.1161,5.1047,5.1161,891660.727
2005-04-22 12:30:00,13.38,13.46,13.37,13.45,908054.1696364932,5.1161,5.1467,5.1123,5.1429,908054.1696
2005-04-22 12:40:00,13.45,13.47,13.41,13.41,1241387.5029698266,5.1429,5.1505,5.1276,5.1276,1241387.503
2005-04-22 12:50:00,13.41,13.44,13.38,13.43,725825.6117842718,5.1276,5.1391,5.1161,5.1352,725825.6118
2005-04-22 13:00:00,13.43,13.44,13.41,13.44,1066999.2872416251,5.1352,5.1391,5.1276,5.1391,1066999.2872
2005-04-22 13:10:00,13.43,13.45,13.4,13.41,1095509.6222380614,5.1352,5.1429,5.1238,5.1276,1095509.6222
2005-04-22 13:20:00,13.4,13.41,13.35,13.38,916844.8562603944,5.1238,5.1276,5.1047,5.1161,916844.8563
2005-04-22 13:30:00,13.38,13.45,13.37,13.39,795438.3464005702,5.1161,5.1429,5.1123,5.12,795438.3464
2005-04-22 13:40:00,13.39,13.41,13.38,13.41,585412.2119268235,5.12,5.1276,5.1161,5.1276,585412.2119
2005-04-22 13:50:00,13.41,13.44,13.41,13.42,967450.7008790688,5.1276,5.1391,5.1276,5.1314,967450.7009
2005-04-22 14:00:00,13.42,13.43,13.36,13.39,849132.8106438584,5.1314,5.1352,5.1085,5.12,849132.8106
2005-04-22 14:10:00,13.39,13.4,13.37,13.39,755048.705155619,5.12,5.1238,5.1123,5.12,755048.7052
2005-04-22 14:20:00,13.39,13.4,13.3,13.31,2039914.4689950107,5.12,5.1238,5.0855,5.0894,2039914.469
2005-04-22 14:30:00,13.31,13.32,13.25,13.28,2296032.311712996,5.0894,5.0932,5.0664,5.0779,2296032.3117
2005-04-22 14:40:00,13.28,13.29,13.22,13.25,1876692.8011404127,5.0779,5.0817,5.0549,5.0664,1876692.8011
2005-04-22 14:50:00,13.25,13.3,13.25,13.28,1992159.65787598,5.0664,5.0855,5.0664,5.0779,1992159.6579
2005-04-22 15:00:00,13.28,13.32,13.27,13.3,1399382.2760750772,5.0779,5.0932,5.0741,5.0855,1399382.2761
2005-04-22 15:10:00,13.3,13.31,13.25,13.29,1648847.707293894,5.0855,5.0894,5.0664,5.0817,1648847.7073
2005-04-22 15:20:00,13.29,13.3,13.17,13.17,2021145.165122357,5.0817,5.0855,5.0358,5.0358,2021145.1651
2005-04-22 15:30:00,13.17,13.6,13.15,13.22,2158469.945355192,5.0358,5.2002,5.0282,5.0549,2158469.9454
2005-04-22 15:40:00,13.22,13.28,13.21,13.24,3060109.2896174863,5.0549,5.0779,5.0511,5.0626,3060109.2896
2005-04-22 15:50:00,13.26,13.3,13.22,13.29,3303159.895462105,5.0702,5.0855,5.0549,5.0817,3303159.8955
2005-04-25 09:30:00,13.21,13.39,13.17,13.32,3733428.3677833215,5.0511,5.12,5.0358,5.0932,3733428.3678
2005-04-25 09:40:00,13.33,13.37,13.3,13.35,1326918.507959135,5.097,5.1123,5.0855,5.1047,1326918.508
2005-04-25 09:50:00,13.35,13.36,13.27,13.32,1464718.4604419102,5.1047,5.1085,5.0741,5.0932,1464718.4604
2005-04-25 10:00:00,13.32,13.34,13.18,13.32,2646234.2599192206,5.0932,5.1008,5.0397,5.0932,2646234.2599
2005-04-25 10:10:00,13.32,13.35,13.18,13.21,2340698.5032074125,5.0932,5.1047,5.0397,5.0511,2340698.5032
2005-04-25 10:20:00,13.21,13.33,13.2,13.29,1918032.786885246,5.0511,5.097,5.0473,5.0817,1918032.7869
2005-04-25 10:30:00,13.29,13.3,13.22,13.26,1503207.412687099,5.0817,5.0855,5.0549,5.0702,1503207.4127
2005-04-25 10:40:00,13.26,13.29,13.25,13.25,1513898.7883107627,5.0702,5.0817,5.0664,5.0664,1513898.7883
2005-04-25 10:50:00,13.25,13.27,13.21,13.25,1207887.859349014,5.0664,5.0741,5.0511,5.0664,1207887.8593
2005-04-25 11:00:00,13.25,13.31,13.25,13.28,2561416.013304823,5.0664,5.0894,5.0664,5.0779,2561416.0133
2005-04-25 11:10:00,13.28,13.28,13.14,13.16,1915419.3395105728,5.0779,5.0779,5.0244,5.032,1915419.3395
2005-04-25 11:20:00,13.16,13.18,13.06,13.08,3527916.3696840107,5.032,5.0397,4.9938,5.0014,3527916.3697
2005-04-25 11:30:00,13.08,13.11,12.99,13.07,4031123.78237111,5.0014,5.0129,4.967,4.9976,4031123.7824
2005-04-25 11:40:00,13.07,13.14,13.06,13.14,2233071.988595866,4.9976,5.0244,4.9938,5.0244,2233071.9886
2005-04-25 11:50:00,13.14,13.19,13.12,13.16,1670943.2169161325,5.0244,5.0435,5.0167,5.032,1670943.2169
2005-04-25 12:00:00,13.15,13.23,13.14,13.19,1399857.448325018,5.0282,5.0588,5.0244,5.0435,1399857.4483
2005-04-25 12:10:00,13.19,13.19,13.12,13.14,1091233.071988596,5.0435,5.0435,5.0167,5.0244,1091233.072
2005-04-25 12:20:00,13.15,13.18,13.09,13.17,968401.0453789498,5.0282,5.0397,5.0052,5.0358,968401.0454
2005-04-25 12:30:00,13.17,13.17,13.11,13.12,678783.5590401521,5.0358,5.0358,5.0129,5.0167,678783.559
2005-04-25 12:40:00,13.13,13.13,13.08,13.09,1329294.3692088383,5.0205,5.0205,5.0014,5.0052,1329294.3692
2005-04-25 12:50:00,13.09,13.12,13.07,13.12,1336421.9529579473,5.0052,5.0167,4.9976,5.0167,1336421.953
2005-04-25 13:00:00,13.12,13.16,13.11,13.12,961511.0477548112,5.0167,5.032,5.0129,5.0167,961511.0478
2005-04-25 13:10:00,13.12,13.13,13.09,13.1,721311.475409836,5.0167,5.0205,5.0052,5.0091,721311.4754
2005-04-25 13:20:00,13.1,13.12,13.08,13.09,659063.910667617,5.0091,5.0167,5.0014,5.0052,659063.9107
2005-04-25 13:30:00,13.09,13.14,13.09,13.1,925635.5428842956,5.0052,5.0244,5.0052,5.0091,925635.5429
2005-04-25 13:40:00,13.1,13.1,13.08,13.09,642908.0541696365,5.0091,5.0091,5.0014,5.0052,642908.0542
2005-04-25 13:50:00,13.09,13.1,13.06,13.07,937039.67688287,5.0052,5.0091,4.9938,4.9976,937039.6769
2005-04-25 14:00:00,13.07,13.13,13.06,13.12,1146353.052981706,4.9976,5.0205,4.9938,5.0167,1146353.053
2005-04-25 14:10:00,13.12,13.18,13.12,13.14,1343787.1228320266,5.0167,5.0397,5.0167,5.0244,1343787.1228
2005-04-25 14:20:00,13.14,13.24,13.14,13.22,1550724.6376811594,5.0244,5.0626,5.0244,5.0549,1550724.6377
2005-04-25 14:30:00,13.21,13.25,13.21,13.22,1008077.9282489904,5.0511,5.0664,5.0511,5.0549,1008077.9282
2005-04-25 14:40:00,13.22,13.28,13.22,13.25,1334996.4362081254,5.0549,5.0779,5.0549,5.0664,1334996.4362
2005-04-25 14:50:00,13.25,13.25,13.18,13.19,1359942.9793300072,5.0664,5.0664,5.0397,5.0435,1359942.9793
2005-04-25 15:00:00,13.19,13.2,13.12,13.13,1874792.112140651,5.0435,5.0473,5.0167,5.0205,1874792.1121
2005-04-25 15:10:00,13.12,13.16,13.07,13.09,1615348.0636730816,5.0167,5.032,4.9976,5.0052,1615348.0637
2005-04-25 15:20:00,13.09,13.13,13.08,13.12,2222380.6129722022,5.0052,5.0205,5.0014,5.0167,2222380.613
2005-04-25 15:30:00,13.12,13.17,13.12,13.15,1553575.671180803,5.0167,5.0358,5.0167,5.0282,1553575.6712
2005-04-25 15:40:00,13.15,13.24,13.15,13.23,1803041.10239962,5.0282,5.0626,5.0282,5.0588,1803041.1024
2005-04-25 15:50:00,13.23,13.3,13.2,13.29,4092421.002613448,5.0588,5.0855,5.0473,5.0817,4092421.0026
2005-04-26 09:30:00,13.12,13.2,13.01,13.17,2390591.589451176,5.0167,5.0473,4.9747,5.0358,2390591.5895
2005-04-26 09:40:00,13.17,13.28,13.17,13.22,1828937.9900213827,5.0358,5.0779,5.0358,5.0549,1828937.99
2005-04-26 09:50:00,13.22,13.24,13.17,13.19,983606.5573770492,5.0549,5.0626,5.0358,5.0435,983606.5574
2005-04-26 10:00:00,13.19,13.24,13.11,13.13,1737229.7457828464,5.0435,5.0626,5.0129,5.0205,1737229.7458
2005-04-26 10:10:00,13.12,13.2,13.1,13.14,1349726.7759562845,5.0167,5.0473,5.0091,5.0244,1349726.776
2005-04-26 10:20:00,13.14,13.2,13.13,13.16,1242337.8474697075,5.0244,5.0473,5.0205,5.032,1242337.8475
2005-04-26 10:30:00,13.16,13.18,13.14,13.17,973865.5262532668,5.032,5.0397,5.0244,5.0358,973865.5263
2005-04-26 10:40:00,13.16,13.2,13.15,13.18,1170586.8377286766,5.032,5.0473,5.0282,5.0397,1170586.8377
2005-04-26 10:50:00,13.18,13.29,13.16,13.27,2229983.3689712523,5.0397,5.0817,5.032,5.0741,2229983.369
2005-04-26 11:00:00,13.27,13.27,13.17,13.19,1225706.8187217866,5.0741,5.0741,5.0358,5.0435,1225706.8187
2005-04-26 11:10:00,13.19,13.21,13.17,13.17,1294844.3810881444,5.0435,5.0511,5.0358,5.0358,1294844.3811
2005-04-26 11:20:00,13.17,13.19,13.13,13.16,1230458.5412211928,5.0358,5.0435,5.0205,5.032,1230458.5412
2005-04-26 11:30:00,13.16,13.17,13.14,13.16,607745.3076740318,5.032,5.0358,5.0244,5.032,607745.3077
2005-04-26 11:40:00,13.15,13.18,13.14,13.14,577334.2836778333,5.0282,5.0397,5.0244,5.0244,577334.2837
2005-04-26 11:50:00,13.14,13.14,13.09,13.12,1000950.3444998811,5.0244,5.0244,5.0052,5.0167,1000950.3445
2005-04-26 12:00:00,13.12,13.13,13.11,13.12,320503.682584937,5.0167,5.0205,5.0129,5.0167,320503.6826
2005-04-26 12:10:00,13.12,13.13,13.12,13.12,468995.0106913757,5.0167,5.0205,5.0167,5.0167,468995.0107
2005-04-26 12:20:00,13.13,13.13,13.09,13.09,494891.8983131385,5.0205,5.0205,5.0052,5.0052,494891.8983
2005-04-26 12:30:00,13.09,13.1,13.04,13.07,1122832.026609646,5.0052,5.0091,4.9861,4.9976,1122832.0266
2005-04-26 12:40:00,13.07,13.12,13.07,13.1,678308.3867902114,4.9976,5.0167,4.9976,5.0091,678308.3868
2005-04-26 12:50:00,13.1,13.11,13.07,13.09,377286.7664528392,5.0091,5.0129,4.9976,5.0052,377286.7665
2005-04-26 13:00:00,13.09,13.1,13.07,13.07,458541.2211926824,5.0052,5.0091,4.9976,4.9976,458541.2212
2005-04-26 13:10:00,13.07,13.11,13.07,13.08,716797.3390354003,4.9976,5.0129,4.9976,5.0014,716797.339
2005-04-26 13:20:00,13.08,13.09,13.04,13.06,971727.251128534,5.0014,5.0052,4.9861,4.9938,971727.2511
2005-04-26 13:30:00,13.06,13.1,13.05,13.08,697552.8629128059,4.9938,5.0091,4.9899,5.0014,697552.8629
2005-04-26 13:40:00,13.08,13.09,13.07,13.08,320978.85483487765,5.0014,5.0052,4.9976,5.0014,320978.8548
2005-04-26 13:50:00,13.08,13.09,13.06,13.08,462342.5991922072,5.0014,5.0052,4.9938,5.0014,462342.5992
2005-04-26 14:00:00,13.07,13.09,13.04,13.07,841530.0546448088,4.9976,5.0052,4.9861,4.9976,841530.0546
2005-04-26 14:10:00,13.07,13.09,13.03,13.06,923734.8538845332,4.9976,5.0052,4.9823,4.9938,923734.8539
2005-04-26 14:20:00,13.07,13.07,12.99,13.03,1419339.5105725825,4.9976,4.9976,4.967,4.9823,1419339.5106
2005-04-26 14:30:00,13.02,13.04,12.99,13.02,1067236.8733665957,4.9785,4.9861,4.967,4.9785,1067236.8734
2005-04-26 14:40:00,13.03,13.05,12.98,13.0,1094084.1054882396,4.9823,4.9899,4.9632,4.9708,1094084.1055
2005-04-26 14:50:00,12.99,13.03,12.99,13.02,1100498.9308624377,4.967,4.9823,4.967,4.9785,1100498.9309
2005-04-26 15:00:00,13.02,13.07,13.02,13.06,996436.2081254456,4.9785,4.9976,4.9785,4.9938,996436.2081
2005-04-26 15:10:00,13.06,13.08,13.01,13.02,1322166.7854597291,4.9938,5.0014,4.9747,4.9785,1322166.7855
2005-04-26 15:20:00,13.03,13.08,13.01,13.06,1085293.4188643384,4.9823,5.0014,4.9747,4.9938,1085293.4189
2005-04-26 15:30:00,13.06,13.11,13.04,13.1,2168448.562603944,4.9938,5.0129,4.9861,5.0091,2168448.5626
2005-04-26 15:40:00,13.1,13.18,13.07,13.17,3806604.894274175,5.0091,5.0397,4.9976,5.0358,3806604.8943
2005-04-26 15:50:00,13.16,13.17,13.08,13.11,4837491.090520314,5.032,5.0358,5.0014,5.0129,4837491.0905
2005-04-27 09:30:00,12.97,13.1,12.96,13.02,2968876.21762889,4.9594,5.0091,4.9555,4.9785,2968876.2176
2005-04-27 09:40:00,13.02,13.23,13.02,13.22,3156569.256355429,4.9785,5.0588,4.9785,5.0549,3156569.2564
2005-04-27 09:50:00,13.22,13.24,13.05,13.2,2602280.826799715,5.0549,5.0626,4.9899,5.0473,2602280.8268
2005-04-27 10:00:00,13.2,13.2,13.13,13.13,1499168.448562604,5.0473,5.0473,5.0205,5.0205,1499168.4486
2005-04-27 10:10:00,13.13,13.17,13.07,13.1,1690900.4514136375,5.0205,5.0358,4.9976,5.0091,1690900.4514
2005-04-27 10:20:00,13.1,13.16,13.1,13.14,984794.4880019008,5.0091,5.032,5.0091,5.0244,984794.488
2005-04-27 10:30:00,13.14,13.23,13.11,13.12,1957709.6697552863,5.0244,5.0588,5.0129,5.0167,1957709.6698
2005-04-27 10:40:00,13.12,13.14,13.1,13.12,947493.4663815632,5.0167,5.0244,5.0091,5.0167,947493.4664
2005-04-27 10:50:00,13.12,13.14,13.06,13.08,1162746.4956046566,5.0167,5.0244,4.9938,5.0014,1162746.4956
2005-04-27 11:00:00,13.08,13.09,13.01,13.05,1510097.410311238,5.0014,5.0052,4.9747,4.9899,1510097.4103
2005-04-27 11:10:00,13.05,13.11,13.03,13.08,1199097.1727251129,4.9899,5.0129,4.9823,5.0014,1199097.1727
2005-04-27 11:20:00,13.07,13.17,13.06,13.11,1700641.4825374198,4.9976,5.0358,4.9938,5.0129,1700641.4825
2005-04-27 11:30:00,13.11,13.14,13.08,13.09,1177714.4214777858,5.0129,5.0244,5.0014,5.0052,1177714.4215
2005-04-27 11:40:00,13.09,13.13,13.08,13.13,598004.2765502494,5.0052,5.0205,5.0014,5.0205,598004.2766
2005-04-27 11:50:00,13.13,13.14,13.09,13.12,697790.4490377762,5.0205,5.0244,5.0052,5.0167,697790.449
2005-04-27 12:00:00,13.12,13.17,13.11,13.14,1685198.38441435,5.0167,5.0358,5.0129,5.0244,1685198.3844
2005-04-27 12:10:00,13.14,13.17,13.14,13.14,887621.7628890473,5.0244,5.0358,5.0244,5.0244,887621.7629
2005-04-27 12:20:00,13.14,13.15,13.14,13.14,492040.8648134949,5.0244,5.0282,5.0244,5.0244,492040.8648
2005-04-27 12:30:00,13.14,13.17,13.12,13.17,1266571.6322166785,5.0244,5.0358,5.0167,5.0358,1266571.6322
2005-04-27 12:40:00,13.17,13.18,13.15,13.16,742694.2266571632,5.0358,5.0397,5.0282,5.032,742694.2267
2005-04-27 12:50:00,13.15,13.17,13.14,13.16,473509.1470658114,5.0282,5.0358,5.0244,5.032,473509.1471
2005-04-27 13:00:00,13.16,13.19,13.14,13.19,752197.6716559753,5.032,5.0435,5.0244,5.0435,752197.6717
2005-04-27 13:10:00,13.19,13.22,13.17,13.2,1176288.904727964,5.0435,5.0549,5.0358,5.0473,1176288.9047
2005-04-27 13:20:00,13.21,13.21,13.13,13.16,669280.11404134,5.0511,5.0511,5.0205,5.032,669280.114
2005-04-27 13:30:00,13.16,13.18,13.11,13.16,1233547.1608458066,5.032,5.0397,5.0129,5.032,1233547.1608
2005-04-27 13:40:00,13.16,13.16,13.13,13.15,453789.4986932763,5.032,5.032,5.0205,5.0282,453789.4987
2005-04-27 13:50:00,13.15,13.17,13.14,13.17,423853.6469470183,5.0282,5.0358,5.0244,5.0358,423853.6469
2005-04-27 14:00:00,13.17,13.18,13.14,13.16,693038.7265383701,5.0358,5.0397,5.0244,5.032,693038.7265
2005-04-27 14:10:00,13.16,13.17,13.14,13.16,537657.4008077928,5.032,5.0358,5.0244,5.032,537657.4008
2005-04-27 14:20:00,13.16,13.18,13.15,13.17,553338.0850558328,5.032,5.0397,5.0282,5.0358,553338.0851
2005-04-27 14:30:00,13.17,13.19,13.15,13.17,1045616.535994298,5.0358,5.0435,5.0282,5.0358,1045616.536
2005-04-27 14:40:00,13.17,13.28,13.15,13.25,2794963.17415063,5.0358,5.0779,5.0282,5.0664,2794963.1742
2005-04-27 14:50:00,13.25,13.33,13.24,13.33,2947968.638631504,5.0664,5.097,5.0626,5.097,2947968.6386
2005-04-27 15:00:00,13.33,13.36,13.28,13.3,2381800.902827275,5.097,5.1085,5.0779,5.0855,2381800.9028
2005-04-27 15:10:00,13.3,13.33,13.28,13.3,1097647.897362794,5.0855,5.097,5.0779,5.0855,1097647.8974
2005-04-27 15:20:00,13.3,13.31,13.25,13.27,1392729.8645759088,5.0855,5.0894,5.0664,5.0741,1392729.8646
2005-04-27 15:30:00,13.27,13.3,13.22,13.24,1674982.1810406272,5.0741,5.0855,5.0549,5.0626,1674982.181
2005-04-27 15:40:00,13.23,13.29,13.21,13.24,1855785.222143027,5.0588,5.0817,5.0511,5.0626,1855785.2221
2005-04-27 15:50:00,13.26,13.35,13.24,13.26,2141601.3304823,5.0702,5.1047,5.0626,5.0702,2141601.3305
2005-04-28 09:30:00,13.15,13.33,13.13,13.28,2227369.921596579,5.0282,5.097,5.0205,5.0779,2227369.9216
2005-04-28 09:40:00,13.28,13.41,13.27,13.36,2220479.92397244,5.0779,5.1276,5.0741,5.1085,2220479.924
2005-04-28 09:50:00,13.36,13.45,13.32,13.45,1830125.9206462344,5.1085,5.1429,5.0932,5.1429,1830125.9206
2005-04-28 10:00:00,13.44,13.46,13.36,13.38,1958660.014255168,5.1391,5.1467,5.1085,5.1161,1958660.0143
2005-04-28 10:10:00,13.38,13.42,13.34,13.36,1754573.5329056785,5.1161,5.1314,5.1008,5.1085,1754573.5329
2005-04-28 10:20:00,13.36,13.39,13.34,13.38,1385602.2808267998,5.1085,5.12,5.1008,5.1161,1385602.2808
2005-04-28 10:30:00,13.38,13.44,13.38,13.39,1811119.03064861,5.1161,5.1391,5.1161,5.12,1811119.0306
2005-04-28 10:40:00,13.39,13.4,13.35,13.38,1051793.775243526,5.12,5.1238,5.1047,5.1161,1051793.7752
2005-04-28 10:50:00,13.38,13.42,13.37,13.42,865288.6671418389,5.1161,5.1314,5.1123,5.1314,865288.6671
2005-04-28 11:00:00,13.41,13.45,13.38,13.45,1511522.9270610595,5.1276,5.1429,5.1161,5.1429,1511522.9271
2005-04-28 11:10:00,13.45,13.53,13.44,13.52,2259681.63459254,5.1429,5.1735,5.1391,5.1697,2259681.6346
2005-04-28 11:20:00,13.52,13.58,13.51,13.57,1967213.1147540985,5.1697,5.1926,5.1658,5.1888,1967213.1148
2005-04-28 11:30:00,13.56,13.57,13.46,13.51,2057733.4283677835,5.185,5.1888,5.1467,5.1658,2057733.4284
2005-04-28 11:40:00,13.51,13.65,13.46,13.48,1262295.0819672132,5.1658,5.2194,5.1467,5.1544,1262295.082
2005-04-28 11:50:00,13.49,13.51,13.47,13.47,925160.370634355,5.1582,5.1658,5.1505,5.1505,925160.3706
2005-04-28 12:00:00,13.47,13.48,13.44,13.46,949631.741506296,5.1505,5.1544,5.1391,5.1467,949631.7415
2005-04-28 12:10:00,13.46,13.46,13.42,13.44,894749.3466381563,5.1467,5.1467,5.1314,5.1391,894749.3466
2005-04-28 12:20:00,13.44,13.46,13.44,13.46,718935.6141601331,5.1391,5.1467,5.1391,5.1467,718935.6142
2005-04-28 12:30:00,13.46,13.49,13.45,13.46,614635.3052981707,5.1467,5.1582,5.1429,5.1467,614635.3053
2005-04-28 12:40:00,13.47,13.52,13.46,13.5,808505.5832739369,5.1505,5.1697,5.1467,5.162,808505.5833
2005-04-28 12:50:00,13.5,13.53,13.49,13.53,748158.7075314802,5.162,5.1735,5.1582,5.1735,748158.7075
2005-04-28 13:00:00,13.53,13.56,13.52,13.54,981468.2822523164,5.1735,5.185,5.1697,5.1773,981468.2823
2005-04-28 13:10:00,13.54,13.55,13.5,13.52,748633.8797814208,5.1773,5.1811,5.162,5.1697,748633.8798
2005-04-28 13:20:00,13.52,13.55,13.52,13.54,652886.6714183892,5.1697,5.1811,5.1697,5.1773,652886.6714
2005-04-28 13:30:00,13.54,13.54,13.47,13.48,787598.0042765503,5.1773,5.1773,5.1505,5.1544,787598.0043
2005-04-28 13:40:00,13.48,13.51,13.47,13.49,780470.4205274412,5.1544,5.1658,5.1505,5.1582,780470.4205
2005-04-28 13:50:00,13.49,13.53,13.49,13.53,598717.0349251603,5.1582,5.1735,5.1582,5.1735,598717.0349
2005-04-28 14:00:00,13.53,13.55,13.51,13.54,1101449.2753623188,5.1735,5.1811,5.1658,5.1773,1101449.2754
2005-04-28 14:10:00,13.54,13.54,13.46,13.47,952720.36113091,5.1773,5.1773,5.1467,5.1505,952720.3611
2005-04-28 14:20:00,13.46,13.47,13.37,13.39,1383701.5918270373,5.1467,5.1505,5.1123,5.12,1383701.5918
2005-04-28 14:30:00,13.39,13.4,13.36,13.39,1713471.133285816,5.12,5.1238,5.1085,5.12,1713471.1333
2005-04-28 14:40:00,13.39,13.41,13.36,13.37,1194345.450225707,5.12,5.1276,5.1085,5.1123,1194345.4502
2005-04-28 14:50:00,13.37,13.46,13.36,13.46,1352340.2233309576,5.1123,5.1467,5.1085,5.1467,1352340.2233
2005-04-28 15:00:00,13.46,13.46,13.41,13.41,1145640.294606795,5.1467,5.1467,5.1276,5.1276,1145640.2946
2005-04-28 15:10:00,13.41,13.43,13.36,13.42,1406985.0320741269,5.1276,5.1352,5.1085,5.1314,1406985.0321
2005-04-28 15:20:00,13.42,13.45,13.4,13.41,1256830.6010928962,5.1314,5.1429,5.1238,5.1276,1256830.6011
2005-04-28 15:30:00,13.41,13.42,13.36,13.36,1314326.4433357092,5.1276,5.1314,5.1085,5.1085,1314326.4433
2005-04-28 15:40:00,13.36,13.42,13.34,13.37,1041815.1579947732,5.1085,5.1314,5.1008,5.1123,1041815.158
2005-04-28 15:50:00,13.37,13.44,13.37,13.4,2038013.7799952484,5.1123,5.1391,5.1123,5.1238,2038013.78
2005-04-29 09:30:00,13.62,13.66,13.43,13.45,2402946.067949632,5.2079,5.2232,5.1352,5.1429,2402946.0679
2005-04-29 09:40:00,13.45,13.47,13.39,13.41,1558802.5659301498,5.1429,5.1505,5.12,5.1276,1558802.5659
2005-04-29 09:50:00,13.41,13.42,13.25,13.31,2376574.0080779283,5.1276,5.1314,5.0664,5.0894,2376574.0081
2005-04-29 10:00:00,13.31,13.37,13.21,13.27,1791874.5545260157,5.0894,5.1123,5.0511,5.0741,1791874.5545
2005-04-29 10:10:00,13.27,13.28,13.22,13.25,1211451.6512235685,5.0741,5.0779,5.0549,5.0664,1211451.6512
2005-04-29 10:20:00,13.25,13.28,13.17,13.18,1555476.3601805654,5.0664,5.0779,5.0358,5.0397,1555476.3602
2005-04-29 10:30:00,13.18,13.21,13.16,13.2,1158232.359230221,5.0397,5.0511,5.032,5.0473,1158232.3592
2005-04-29 10:40:00,13.2,13.25,13.13,13.15,1725588.0256593016,5.0473,5.0664,5.0205,5.0282,1725588.0257
2005-04-29 10:50:00,13.15,13.22,13.13,13.21,1248990.2589688762,5.0282,5.0549,5.0205,5.0511,1248990.259
2005-04-29 11:00:00,13.21,13.3,13.19,13.28,1564267.0468044668,5.0511,5.0855,5.0435,5.0779,1564267.0468
2005-04-29 11:10:00,13.28,13.33,13.23,13.27,1413637.4435732954,5.0779,5.097,5.0588,5.0741,1413637.4436
2005-04-29 11:20:00,13.27,13.29,13.23,13.25,714659.0639106677,5.0741,5.0817,5.0588,5.0664,714659.0639
2005-04-29 11:30:00,13.25,13.25,13.2,13.22,766215.2530292231,5.0664,5.0664,5.0473,5.0549,766215.253
2005-04-29 11:40:00,13.23,13.23,13.19,13.21,508196.7213114754,5.0588,5.0588,5.0435,5.0511,508196.7213
2005-04-29 11:50:00,13.21,13.23,13.15,13.15,809218.3416488477,5.0511,5.0588,5.0282,5.0282,809218.3416
2005-04-29 12:00:00,13.16,13.18,13.14,13.17,792349.7267759563,5.032,5.0397,5.0244,5.0358,792349.7268
2005-04-29 12:10:00,13.17,13.21,13.16,13.17,491803.2786885246,5.0358,5.0511,5.032,5.0358,491803.2787
2005-04-29 12:20:00,13.18,13.22,13.17,13.2,396293.6564504633,5.0397,5.0549,5.0358,5.0473,396293.6565
2005-04-29 12:30:00,13.19,13.22,13.19,13.21,332858.16108339274,5.0435,5.0549,5.0435,5.0511,332858.1611
2005-04-29 12:40:00,13.21,13.25,13.18,13.2,625326.6809218342,5.0511,5.0664,5.0397,5.0473,625326.6809
2005-04-29 12:50:00,13.2,13.25,13.2,13.24,627227.3699215966,5.0473,5.0664,5.0473,5.0626,627227.3699
2005-04-29 13:00:00,13.24,13.32,13.23,13.29,1086006.1772392492,5.0626,5.0932,5.0588,5.0817,1086006.1772
2005-04-29 13:10:00,13.3,13.3,13.24,13.3,760513.1860299358,5.0855,5.0855,5.0626,5.0855,760513.186
2005-04-29 13:20:00,13.3,13.3,13.23,13.26,678783.5590401521,5.0855,5.0855,5.0588,5.0702,678783.559
2005-04-29 13:30:00,13.26,13.28,13.22,13.22,474221.9054407223,5.0702,5.0779,5.0549,5.0549,474221.9054
2005-04-29 13:40:00,13.22,13.29,13.19,13.29,472558.8025659302,5.0549,5.0817,5.0435,5.0817,472558.8026
2005-04-29 13:50:00,13.28,13.29,13.24,13.27,533143.264433357,5.0779,5.0817,5.0626,5.0741,533143.2644
2005-04-29 14:00:00,13.28,13.29,13.25,13.26,287241.6250890948,5.0779,5.0817,5.0664,5.0702,287241.6251
2005-04-29 14:10:00,13.26,13.28,13.23,13.23,302922.3093371347,5.0702,5.0779,5.0588,5.0588,302922.3093
2005-04-29 14:20:00,13.22,13.29,13.2,13.26,523639.81943454506,5.0549,5.0817,5.0473,5.0702,523639.8194
2005-04-29 14:30:00,13.25,13.39,13.24,13.38,1492278.4509384653,5.0664,5.12,5.0626,5.1161,1492278.4509
2005-04-29 14:40:00,13.38,13.44,13.33,13.43,1600380.1377999524,5.1161,5.1391,5.097,5.1352,1600380.1378
2005-04-29 14:50:00,13.43,13.46,13.33,13.36,1286053.6944642432,5.1352,5.1467,5.097,5.1085,1286053.6945
2005-04-29 15:00:00,13.36,13.38,13.34,13.36,675457.3532905679,5.1085,5.1161,5.1008,5.1085,675457.3533
2005-04-29 15:10:00,13.36,13.39,13.3,13.38,875504.8705155619,5.1085,5.12,5.0855,5.1161,875504.8705
2005-04-29 15:20:00,13.37,13.38,13.32,13.34,877643.1456402946,5.1123,5.1161,5.0932,5.1008,877643.1456
2005-04-29 15:30:00,13.34,13.35,13.28,13.31,1110239.96198622,5.1008,5.1047,5.0779,5.0894,1110239.962
2005-04-29 15:40:00,13.31,13.38,13.31,13.36,1347113.328581611,5.0894,5.1161,5.0894,5.1085,1347113.3286
2005-04-29 15:50:00,13.36,13.38,13.32,13.33,2003326.2057495844,5.1085,5.1161,5.0932,5.097,2003326.2057
2005-05-02 09:30:00,13.32,13.41,13.25,13.36,2064623.4259919224,5.0932,5.1276,5.0664,5.1085,2064623.426
2005-05-02 09:40:00,13.36,13.45,13.34,13.42,1525540.5084343075,5.1085,5.1429,5.1008,5.1314,1525540.5084
2005-05-02 09:50:00,13.42,13.44,13.36,13.41,1138037.5386077454,5.1314,5.1391,5.1085,5.1276,1138037.5386
2005-05-02 10:00:00,13.42,13.43,13.36,13.39,1108339.2729864577,5.1314,5.1352,5.1085,5.12,1108339.273
2005-05-02 10:10:00,13.39,13.41,13.29,13.31,1495367.070563079,5.12,5.1276,5.0817,5.0894,1495367.0706
2005-05-02 10:20:00,13.31,13.36,13.3,13.33,1071275.8374910906,5.0894,5.1085,5.0855,5.097,1071275.8375
2005-05-02 10:30:00,13.32,13.35,13.29,13.33,832264.195770967,5.0932,5.1047,5.0817,5.097,832264.1958
2005-05-02 10:40:00,13.33,13.38,13.31,13.35,1031598.9546210502,5.097,5.1161,5.0894,5.1047,1031598.9546
2005-05-02 10:50:00,13.35,13.36,13.33,13.33,502732.2404371585,5.1047,5.1085,5.097,5.097,502732.2404
2005-05-02 11:00:00,13.33,13.35,13.33,13.34,550487.0515561891,5.097,5.1047,5.097,5.1008,550487.0516
2005-05-02 11:10:00,13.34,13.35,13.33,13.33,613922.5469232597,5.1008,5.1047,5.097,5.097,613922.5469
2005-05-02 11:20:00,13.34,13.39,13.33,13.37,1178664.765977667,5.1008,5.12,5.097,5.1123,1178664.766
2005-05-02 11:30:00,13.37,13.38,13.35,13.35,493941.5538132573,5.1123,5.1161,5.1047,5.1047,493941.5538
2005-05-02 11:40:00,13.35,13.38,13.34,13.36,550724.6376811594,5.1047,5.1161,5.1008,5.1085,550724.6377
2005-05-02 11:50:00,13.36,13.38,13.35,13.37,1062247.5647422192,5.1085,5.1161,5.1047,5.1123,1062247.5647
2005-05-02 12:00:00,13.37,13.37,13.36,13.36,378474.6970776907,5.1123,5.1123,5.1085,5.1085,378474.6971
2005-05-02 12:10:00,13.36,13.38,13.36,13.37,307674.0318365408,5.1085,5.1161,5.1085,5.1123,307674.0318
2005-05-02 12:20:00,13.37,13.4,13.36,13.36,508909.4796863863,5.1123,5.1238,5.1085,5.1085,508909.4797
2005-05-02 12:30:00,13.36,13.37,13.32,13.36,562841.5300546448,5.1085,5.1123,5.0932,5.1085,562841.5301
2005-05-02 12:40:00,13.36,13.37,13.34,13.34,391066.7617011167,5.1085,5.1123,5.1008,5.1008,391066.7617
2005-05-02 12:50:00,13.34,13.34,13.32,13.33,536707.0563079116,5.1008,5.1008,5.0932,5.097,536707.0563
2005-05-02 13:00:00,13.33,13.34,13.32,13.33,317177.47683535283,5.097,5.1008,5.0932,5.097,317177.4768
2005-05-02 13:10:00,13.33,13.33,13.29,13.3,530767.4031836541,5.097,5.097,5.0817,5.0855,530767.4032
2005-05-02 13:20:00,13.3,13.3,13.26,13.26,845806.6048942741,5.0855,5.0855,5.0702,5.0702,845806.6049
2005-05-02 13:30:00,13.26,13.28,13.24,13.27,717747.6835352816,5.0702,5.0779,5.0626,5.0741,717747.6835
2005-05-02 13:40:00,13.27,13.3,13.25,13.28,513186.02993585175,5.0741,5.0855,5.0664,5.0779,513186.0299
2005-05-02 13:50:00,13.28,13.29,13.25,13.25,521263.958184842,5.0779,5.0817,5.0664,5.0664,521263.9582
2005-05-02 14:00:00,13.24,13.28,13.22,13.25,1295794.7255880258,5.0626,5.0779,5.0549,5.0664,1295794.7256
2005-05-02 14:10:00,13.25,13.29,13.25,13.25,473984.319315752,5.0664,5.0817,5.0664,5.0664,473984.3193
2005-05-02 14:20:00,13.25,13.27,13.23,13.25,425279.1636968401,5.0664,5.0741,5.0588,5.0664,425279.1637
2005-05-02 14:30:00,13.25,13.28,13.23,13.26,415062.9603231172,5.0664,5.0779,5.0588,5.0702,415062.9603
2005-05-02 14:40:00,13.26,13.27,13.21,13.23,839391.779520076,5.0702,5.0741,5.0511,5.0588,839391.7795
2005-05-02 14:50:00,13.23,13.27,13.22,13.26,657875.9800427655,5.0588,5.0741,5.0549,5.0702,657875.98
2005-05-02 15:00:00,13.26,13.32,13.24,13.3,704680.4466619149,5.0702,5.0932,5.0626,5.0855,704680.4467
2005-05-02 15:10:00,13.31,13.33,13.25,13.25,1105013.067236873,5.0894,5.097,5.0664,5.0664,1105013.0672
2005-05-02 15:20:00,13.25,13.28,13.23,13.27,1286766.4528391543,5.0664,5.0779,5.0588,5.0741,1286766.4528
2005-05-02 15:30:00,13.27,13.27,13.22,13.25,910192.444761226,5.0741,5.0741,5.0549,5.0664,910192.4448
2005-05-02 15:40:00,13.26,13.29,13.25,13.29,801615.585649798,5.0702,5.0817,5.0664,5.0817,801615.5856
2005-05-02 15:50:00,13.29,13.3,13.26,13.27,1080066.5241149918,5.0817,5.0855,5.0702,5.0741,1080066.5241
2005-05-03 09:30:00,13.3,13.31,13.21,13.28,1802328.344024709,5.0855,5.0894,5.0511,5.0779,1802328.344
2005-05-03 09:40:00,13.29,13.32,13.26,13.31,1278926.1107151343,5.0817,5.0932,5.0702,5.0894,1278926.1107
2005-05-03 09:50:00,13.31,13.45,13.3,13.41,1814445.2363981945,5.0894,5.1429,5.0855,5.1276,1814445.2364
2005-05-03 10:00:00,13.41,13.43,13.36,13.4,1105488.239486814,5.1276,5.1352,5.1085,5.1238,1105488.2395
2005-05-03 10:10:00,13.4,13.43,13.38,13.39,589926.3483012592,5.1238,5.1352,5.1161,5.12,589926.3483
2005-05-03 10:20:00,13.39,13.43,13.38,13.41,734141.1261582323,5.12,5.1352,5.1161,5.1276,734141.1262
2005-05-03 10:30:00,13.42,13.45,13.42,13.43,956521.7391304348,5.1314,5.1429,5.1314,5.1352,956521.7391
2005-05-03 10:40:00,13.43,13.53,13.42,13.51,1360418.1515799477,5.1352,5.1735,5.1314,5.1658,1360418.1516
2005-05-03 10:50:00,13.51,13.52,13.46,13.47,1023758.6124970302,5.1658,5.1697,5.1467,5.1505,1023758.6125
2005-05-03 11:00:00,13.47,13.48,13.46,13.47,525302.9223093372,5.1505,5.1544,5.1467,5.1505,525302.9223
2005-05-03 11:10:00,13.47,13.5,13.45,13.46,908054.1696364932,5.1505,5.162,5.1429,5.1467,908054.1696
2005-05-03 11:20:00,13.46,13.49,13.46,13.47,618199.0971727251,5.1467,5.1582,5.1467,5.1505,618199.0972
2005-05-03 11:30:00,13.48,13.5,13.46,13.49,462105.01306723687,5.1544,5.162,5.1467,5.1582,462105.0131
2005-05-03 11:40:00,13.49,13.49,13.45,13.45,762413.8750296982,5.1582,5.1582,5.1429,5.1429,762413.875
2005-05-03 11:50:00,13.46,13.49,13.4,13.47,391779.5200760276,5.1467,5.1582,5.1238,5.1505,391779.5201
2005-05-03 12:00:00,13.47,13.47,13.43,13.44,528153.9558089807,5.1505,5.1505,5.1352,5.1391,528153.9558
2005-05-03 12:10:00,13.44,13.46,13.44,13.46,317177.47683535283,5.1391,5.1467,5.1391,5.1467,317177.4768
2005-05-03 12:20:00,13.46,13.49,13.45,13.49,315039.2017106201,5.1467,5.1582,5.1429,5.1582,315039.2017
2005-05-03 12:30:00,13.48,13.52,13.47,13.48,666666.6666666666,5.1544,5.1697,5.1505,5.1544,666666.6667
2005-05-03 12:40:00,13.48,13.48,13.47,13.48,212639.5818484201,5.1544,5.1544,5.1505,5.1544,212639.5818
2005-05-03 12:50:00,13.47,13.52,13.47,13.5,572820.1473033975,5.1505,5.1697,5.1505,5.162,572820.1473
2005-05-03 13:00:00,13.5,13.5,13.47,13.47,381325.7305773343,5.162,5.162,5.1505,5.1505,381325.7306
2005-05-03 13:10:00,13.47,13.51,13.47,13.5,361606.0822047992,5.1505,5.1658,5.1505,5.162,361606.0822
2005-05-03 13:20:00,13.5,13.51,13.5,13.51,227845.09384651936,5.162,5.1658,5.162,5.1658,227845.0938
2005-05-03 13:30:00,13.5,13.51,13.47,13.47,461392.254692326,5.162,5.1658,5.1505,5.1505,461392.2547
2005-05-03 13:40:00,13.47,13.48,13.46,13.46,316939.89071038255,5.1505,5.1544,5.1467,5.1467,316939.8907
2005-05-03 13:50:00,13.46,13.48,13.44,13.47,400332.6205749585,5.1467,5.1544,5.1391,5.1505,400332.6206
2005-05-03 14:00:00,13.47,13.49,13.46,13.49,267997.1489665004,5.1505,5.1582,5.1467,5.1582,267997.149
2005-05-03 14:10:00,13.49,13.5,13.43,13.44,1173437.8712283203,5.1582,5.162,5.1352,5.1391,1173437.8712
2005-05-03 14:20:00,13.44,13.5,13.41,13.47,1215490.6153480636,5.1391,5.162,5.1276,5.1505,1215490.6153
2005-05-03 14:30:00,13.47,13.6,13.47,13.57,1937752.435257781,5.1505,5.2002,5.1505,5.1888,1937752.4353
2005-05-03 14:40:00,13.56,13.62,13.56,13.61,1758137.324780233,5.185,5.2079,5.185,5.2041,1758137.3248
2005-05-03 14:50:00,13.61,13.64,13.56,13.62,1456640.53219292,5.2041,5.2155,5.185,5.2079,1456640.5322
2005-05-03 15:00:00,13.62,13.63,13.44,13.49,3449750.534568781,5.2079,5.2117,5.1391,5.1582,3449750.5346
2005-05-03 15:10:00,13.5,13.51,13.45,13.47,1947731.0525065337,5.162,5.1658,5.1429,5.1505,1947731.0525
2005-05-03 15:20:00,13.48,13.53,13.45,13.5,1437871.228320266,5.1544,5.1735,5.1429,5.162,1437871.2283
2005-05-03 15:30:00,13.5,13.51,13.46,13.5,1307911.617961511,5.162,5.1658,5.1467,5.162,1307911.618
2005-05-03 15:40:00,13.5,13.51,13.47,13.49,1282727.4887146591,5.162,5.1658,5.1505,5.1582,1282727.4887
2005-05-03 15:50:00,13.49,13.55,13.48,13.51,2177001.663102875,5.1582,5.1811,5.1544,5.1658,2177001.6631
2005-05-04 09:30:00,13.62,13.7,13.58,13.66,2371822.2855785224,5.2079,5.2385,5.1926,5.2232,2371822.2856
2005-05-04 09:40:00,13.66,13.81,13.66,13.77,3204324.06747446,5.2232,5.2805,5.2232,5.2653,3204324.0675
2005-05-04 09:50:00,13.76,13.81,13.75,13.81,2055357.5671180803,5.2614,5.2805,5.2576,5.2805,2055357.5671
2005-05-04 10:00:00,13.8,13.84,13.78,13.81,1777144.214777857,5.2767,5.292,5.2691,5.2805,1777144.2148
2005-05-04 10:10:00,13.8,13.86,13.78,13.85,1464005.7020669994,5.2767,5.2997,5.2691,5.2958,1464005.7021
2005-05-04 10:20:00,13.85,13.99,13.83,13.96,3940841.054882395,5.2958,5.3494,5.2882,5.3379,3940841.0549
2005-05-04 10:30:00,13.96,14.13,13.95,14.11,4393442.622950819,5.3379,5.4029,5.3341,5.3953,4393442.623
2005-05-04 10:40:00,14.11,14.12,14.06,14.07,3482062.2475647423,5.3953,5.3991,5.3761,5.38,3482062.2476
2005-05-04 10:50:00,14.07,14.15,14.02,14.14,2177001.663102875,5.38,5.4106,5.3608,5.4067,2177001.6631
2005-05-04 11:00:00,14.14,14.18,14.11,14.16,2679733.9035400334,5.4067,5.422,5.3953,5.4144,2679733.9035
2005-05-04 11:10:00,14.15,14.2,14.13,14.19,2339510.572582561,5.4106,5.4297,5.4029,5.4258,2339510.5726
2005-05-04 11:20:00,14.18,14.19,14.14,14.16,1430268.4723212165,5.422,5.4258,5.4067,5.4144,1430268.4723
2005-05-04 11:30:00,14.16,14.17,14.11,14.13,1805654.549774293,5.4144,5.4182,5.3953,5.4029,1805654.5498
2005-05-04 11:40:00,14.12,14.16,14.12,14.15,1164172.0123544785,5.3991,5.4144,5.3991,5.4106,1164172.0124
2005-05-04 11:50:00,14.15,14.15,14.1,14.11,1025421.7153718224,5.4106,5.4106,5.3914,5.3953,1025421.7154
2005-05-04 12:00:00,14.11,14.13,14.08,14.1,845093.8465193633,5.3953,5.4029,5.3838,5.3914,845093.8465
2005-05-04 12:10:00,14.1,14.15,14.1,14.13,786172.4875267284,5.3914,5.4106,5.3914,5.4029,786172.4875
2005-05-04 12:20:00,14.13,14.15,14.11,14.15,778807.3176526491,5.4029,5.4106,5.3953,5.4106,778807.3177
2005-05-04 12:30:00,14.15,14.18,14.14,14.18,1335471.608458066,5.4106,5.422,5.4067,5.422,1335471.6085
2005-05-04 12:40:00,14.18,14.18,14.17,14.18,480636.7308149205,5.422,5.422,5.4182,5.422,480636.7308
2005-05-04 12:50:00,14.18,14.24,14.18,14.24,2185317.1774768354,5.422,5.445,5.422,5.445,2185317.1775
2005-05-04 13:00:00,14.24,14.24,14.16,14.18,1415538.1325730577,5.445,5.445,5.4144,5.422,1415538.1326
2005-05-04 13:10:00,14.18,14.2,14.17,14.2,1455690.1876930387,5.422,5.4297,5.4182,5.4297,1455690.1877
2005-05-04 13:20:00,14.19,14.21,14.18,14.2,746970.7769066286,5.4258,5.4335,5.422,5.4297,746970.7769
2005-05-04 13:30:00,14.21,14.21,14.19,14.2,971727.251128534,5.4335,5.4335,5.4258,5.4297,971727.2511
2005-05-04 13:40:00,14.2,14.3,14.2,14.29,2208838.203848895,5.4297,5.4679,5.4297,5.4641,2208838.2038
2005-05-04 13:50:00,14.29,14.35,14.27,14.31,2532192.919933476,5.4641,5.487,5.4564,5.4717,2532192.9199
2005-05-04 14:00:00,14.31,14.33,14.27,14.31,1658826.3245426468,5.4717,5.4794,5.4564,5.4717,1658826.3245
2005-05-04 14:10:00,14.31,14.35,14.29,14.34,1498693.2763126637,5.4717,5.487,5.4641,5.4832,1498693.2763
2005-05-04 14:20:00,14.34,14.35,14.33,14.33,1388453.3143264437,5.4832,5.487,5.4794,5.4794,1388453.3143
2005-05-04 14:30:00,14.33,14.36,14.32,14.36,1779757.6621525304,5.4794,5.4909,5.4756,5.4909,1779757.6622
2005-05-04 14:40:00,14.36,14.43,14.36,14.42,2638393.917795201,5.4909,5.5176,5.4909,5.5138,2638393.9178
2005-05-04 14:50:00,14.43,14.48,14.41,14.45,2341648.847707294,5.5176,5.5367,5.51,5.5253,2341648.8477
2005-05-04 15:00:00,14.45,14.47,14.39,14.43,2515324.305060585,5.5253,5.5329,5.5023,5.5176,2515324.3051
2005-05-04 15:10:00,14.43,14.51,14.42,14.49,1835352.8153955808,5.5176,5.5482,5.5138,5.5406,1835352.8154
2005-05-04 15:20:00,14.49,14.5,14.44,14.45,1649085.2934188645,5.5406,5.5444,5.5214,5.5253,1649085.2934
2005-05-04 15:30:00,14.45,14.53,14.45,14.5,2222143.026847232,5.5253,5.5559,5.5253,5.5444,2222143.0268
2005-05-04 15:40:00,14.5,14.53,14.48,14.49,1856735.566642908,5.5444,5.5559,5.5367,5.5406,1856735.5666
2005-05-04 15:50:00,14.49,14.51,14.43,14.51,3490615.3480636734,5.5406,5.5482,5.5176,5.5482,3490615.3481
2005-05-05 09:30:00,14.36,14.53,14.31,14.33,3101211.6892373487,5.4909,5.5559,5.4717,5.4794,3101211.6892
2005-05-05 09:40:00,14.33,14.35,14.25,14.34,2793775.243525778,5.4794,5.487,5.4488,5.4832,2793775.2435
2005-05-05 09:50:00,14.34,14.43,14.26,14.4,2676645.28391542,5.4832,5.5176,5.4526,5.5061,2676645.2839
2005-05-05 10:00:00,14.4,14.43,14.3,14.3,2125445.47398432,5.5061,5.5176,5.4679,5.4679,2125445.474
2005-05-05 10:10:00,14.31,14.35,14.27,14.33,1209550.9622238062,5.4717,5.487,5.4564,5.4794,1209550.9622
2005-05-05 10:20:00,14.33,14.33,14.28,14.32,957709.6697552864,5.4794,5.4794,5.4603,5.4756,957709.6698
2005-05-05 10:30:00,14.32,14.37,14.3,14.35,1263720.598717035,5.4756,5.4947,5.4679,5.487,1263720.5987
2005-05-05 10:40:00,14.35,14.37,14.33,14.35,635305.2981705868,5.487,5.4947,5.4794,5.487,635305.2982
2005-05-05 10:50:00,14.35,14.39,14.31,14.31,579710.1449275363,5.487,5.5023,5.4717,5.4717,579710.1449
2005-05-05 11:00:00,14.31,14.37,14.31,14.34,617248.7526728439,5.4717,5.4947,5.4717,5.4832,617248.7527
2005-05-05 11:10:00,14.34,14.37,14.34,14.35,668092.1834164885,5.4832,5.4947,5.4832,5.487,668092.1834
2005-05-05 11:20:00,14.35,14.35,14.31,14.32,670468.0446661916,5.487,5.487,5.4717,5.4756,670468.0447
2005-05-05 11:30:00,14.32,14.35,14.31,14.32,417201.23544784985,5.4756,5.487,5.4717,5.4756,417201.2354
2005-05-05 11:40:00,14.32,14.35,14.31,14.35,349489.18983131385,5.4756,5.487,5.4717,5.487,349489.1898
2005-05-05 11:50:00,14.34,14.35,14.32,14.34,303635.0677120456,5.4832,5.487,5.4756,5.4832,303635.0677
2005-05-05 12:00:00,14.33,14.37,14.33,14.37,481349.4891898313,5.4794,5.4947,5.4794,5.4947,481349.4892
2005-05-05 12:10:00,14.36,14.39,14.35,14.38,853646.9470182941,5.4909,5.5023,5.487,5.4985,853646.947
2005-05-05 12:20:00,14.39,14.44,14.37,14.42,1038726.5383701592,5.5023,5.5214,5.4947,5.5138,1038726.5384
2005-05-05 12:30:00,14.42,14.43,14.36,14.37,817296.269897838,5.5138,5.5176,5.4909,5.4947,817296.2699
2005-05-05 12:40:00,14.37,14.41,14.31,14.31,1210263.720598717,5.4947,5.51,5.4717,5.4717,1210263.7206
2005-05-05 12:50:00,14.31,14.36,14.26,14.27,1454027.0848182463,5.4717,5.4909,5.4526,5.4564,1454027.0848
2005-05-05 13:00:00,14.27,14.29,14.21,14.25,1904252.7916369685,5.4564,5.4641,5.4335,5.4488,1904252.7916
2005-05-05 13:10:00,14.25,14.25,14.18,14.2,1304585.412211927,5.4488,5.4488,5.422,5.4297,1304585.4122
2005-05-05 13:20:00,14.2,14.23,14.15,14.23,1038488.9522451888,5.4297,5.4411,5.4106,5.4411,1038488.9522
2005-05-05 13:30:00,14.23,14.26,14.2,14.22,797339.0354003327,5.4411,5.4526,5.4297,5.4373,797339.0354
2005-05-05 13:40:00,14.23,14.23,14.18,14.21,689474.9346638157,5.4411,5.4411,5.422,5.4335,689474.9347
2005-05-05 13:50:00,14.2,14.21,14.15,14.17,736041.8151579947,5.4297,5.4335,5.4106,5.4182,736041.8152
2005-05-05 14:00:00,14.17,14.21,14.16,14.18,582561.1784271798,5.4182,5.4335,5.4144,5.422,582561.1784
2005-05-05 14:10:00,14.18,14.2,14.16,14.18,400570.20669992873,5.422,5.4297,5.4144,5.422,400570.2067
2005-05-05 14:20:00,14.18,14.21,14.17,14.18,493228.7954383464,5.422,5.4335,5.4182,5.422,493228.7954
2005-05-05 14:30:00,14.18,14.19,14.15,14.18,599904.9655500118,5.422,5.4258,5.4106,5.422,599904.9656
2005-05-05 14:40:00,14.18,14.2,14.15,14.18,517700.1663102875,5.422,5.4297,5.4106,5.422,517700.1663
2005-05-05 14:50:00,14.17,14.18,14.15,14.16,526253.2668092183,5.4182,5.422,5.4106,5.4144,526253.2668
2005-05-05 15:00:00,14.15,14.21,14.15,14.19,843668.3297695415,5.4106,5.4335,5.4106,5.4258,843668.3298
2005-05-05 15:10:00,14.19,14.24,14.19,14.23,1083155.1437396056,5.4258,5.445,5.4258,5.4411,1083155.1437
2005-05-05 15:20:00,14.23,14.31,14.23,14.26,1189356.1416013306,5.4411,5.4717,5.4411,5.4526,1189356.1416
2005-05-05 15:30:00,14.26,14.32,14.26,14.28,1269660.2518412925,5.4526,5.4756,5.4526,5.4603,1269660.2518
2005-05-05 15:40:00,14.29,14.31,14.26,14.3,774768.353528154,5.4641,5.4717,5.4526,5.4679,774768.3535
2005-05-05 15:50:00,14.3,14.3,14.26,14.27,1400332.6205749584,5.4679,5.4679,5.4526,5.4564,1400332.6206
2005-05-06 09:30:00,14.45,14.52,14.05,14.47,2769303.872653837,5.5253,5.552,5.3723,5.5329,2769303.8727
2005-05-06 09:40:00,14.47,14.53,14.45,14.51,2913281.06438584,5.5329,5.5559,5.5253,5.5482,2913281.0644
2005-05-06 09:50:00,14.51,14.57,14.5,14.56,2745070.0879068663,5.5482,5.5711,5.5444,5.5673,2745070.0879
2005-05-06 10:00:00,14.56,14.63,14.54,14.55,2559752.910430031,5.5673,5.5941,5.5597,5.5635,2559752.9104
2005-05-06 10:10:00,14.55,14.56,14.5,14.51,1874079.35376574,5.5635,5.5673,5.5444,5.5482,1874079.3538
2005-05-06 10:20:00,14.51,14.56,14.5,14.56,1146353.052981706,5.5482,5.5673,5.5444,5.5673,1146353.053
2005-05-06 10:30:00,14.56,14.6,14.55,14.57,1148728.9142314089,5.5673,5.5826,5.5635,5.5711,1148728.9142
2005-05-06 10:40:00,14.57,14.57,14.48,14.53,1543359.46780708,5.5711,5.5711,5.5367,5.5559,1543359.4678
2005-05-06 10:50:00,14.53,14.55,14.48,14.51,1183654.0746020433,5.5559,5.5635,5.5367,5.5482,1183654.0746
2005-05-06 11:00:00,14.51,14.52,14.47,14.49,1216203.373722975,5.5482,5.552,5.5329,5.5406,1216203.3737
2005-05-06 11:10:00,14.5,14.51,14.45,14.47,718698.0280351627,5.5444,5.5482,5.5253,5.5329,718698.028
2005-05-06 11:20:00,14.47,14.51,14.46,14.46,660251.8412924685,5.5329,5.5482,5.5291,5.5291,660251.8413
2005-05-06 11:30:00,14.46,14.53,14.46,14.5,1222618.1990971728,5.5291,5.5559,5.5291,5.5444,1222618.1991
2005-05-06 11:40:00,14.5,14.51,14.47,14.5,647659.7766690425,5.5444,5.5482,5.5329,5.5444,647659.7767
2005-05-06 11:50:00,14.5,14.5,14.44,14.46,1094796.8638631504,5.5444,5.5444,5.5214,5.5291,1094796.8639
2005-05-06 12:00:00,14.47,14.47,14.4,14.4,2262770.254217154,5.5329,5.5329,5.5061,5.5061,2262770.2542
2005-05-06 12:10:00,14.4,14.42,14.38,14.41,1665953.9082917557,5.5061,5.5138,5.4985,5.51,1665953.9083
2005-05-06 12:20:00,14.41,14.42,14.39,14.42,1679258.7312900927,5.51,5.5138,5.5023,5.5138,1679258.7313
2005-05-06 12:30:00,14.42,14.42,14.37,14.38,947968.638631504,5.5138,5.5138,5.4947,5.4985,947968.6386
2005-05-06 12:40:00,14.38,14.38,14.28,14.31,2036350.677120456,5.4985,5.4985,5.4603,5.4717,2036350.6771
2005-05-06 12:50:00,14.31,14.31,14.24,14.27,2329531.9553338084,5.4717,5.4717,5.445,5.4564,2329531.9553
2005-05-06 13:00:00,14.27,14.3,14.26,14.28,1221905.4407222618,5.4564,5.4679,5.4526,5.4603,1221905.4407
2005-05-06 13:10:00,14.28,14.31,14.25,14.27,1000712.7583749108,5.4603,5.4717,5.4488,5.4564,1000712.7584
2005-05-06 13:20:00,14.28,14.28,14.22,14.25,1497030.1734378713,5.4603,5.4603,5.4373,5.4488,1497030.1734
2005-05-06 13:30:00,14.24,14.25,14.21,14.21,1299833.689712521,5.445,5.4488,5.4335,5.4335,1299833.6897
2005-05-06 13:40:00,14.21,14.21,14.14,14.17,2349489.1898313137,5.4335,5.4335,5.4067,5.4182,2349489.1898
2005-05-06 13:50:00,14.17,14.22,14.17,14.21,2000237.5861249703,5.4182,5.4373,5.4182,5.4335,2000237.5861
2005-05-06 14:00:00,14.21,14.63,14.18,14.23,5014967.925873129,5.4335,5.5941,5.422,5.4411,5014967.9259
2005-05-06 14:10:00,14.22,14.23,14.16,14.18,1293656.450463293,5.4373,5.4411,5.4144,5.422,1293656.4505
2005-05-06 14:20:00,14.18,14.18,14.15,14.18,1326205.7495842243,5.422,5.422,5.4106,5.422,1326205.7496
2005-05-06 14:30:00,14.18,14.19,14.15,14.18,890947.9686386315,5.422,5.4258,5.4106,5.422,890947.9686
2005-05-06 14:40:00,14.18,14.21,14.18,14.2,1426704.680446662,5.422,5.4335,5.422,5.4297,1426704.6804
2005-05-06 14:50:00,14.2,14.21,14.18,14.21,917557.6146353054,5.4297,5.4335,5.422,5.4335,917557.6146
2005-05-06 15:00:00,14.21,14.23,14.19,14.19,2067949.6317415065,5.4335,5.4411,5.4258,5.4258,2067949.6317
2005-05-06 15:10:00,14.19,14.21,14.19,14.21,933475.8850083156,5.4258,5.4335,5.4258,5.4335,933475.885
2005-05-06 15:20:00,14.21,14.23,14.19,14.2,1084818.2466143975,5.4335,5.4411,5.4258,5.4297,1084818.2466
2005-05-06 15:30:00,14.2,14.22,14.2,14.22,1641957.7096697553,5.4297,5.4373,5.4297,5.4373,1641957.7097
2005-05-06 15:40:00,14.22,14.26,14.22,14.22,2704205.2744119745,5.4373,5.4526,5.4373,5.4373,2704205.2744
2005-05-06 15:50:00,14.23,14.23,14.17,14.21,2879543.8346400573,5.4411,5.4411,5.4182,5.4335,2879543.8346
2005-05-09 09:30:00,14.22,14.39,14.21,14.24,1787122.8320266097,5.4373,5.5023,5.4335,5.445,1787122.832
2005-05-09 09:40:00,14.24,14.26,14.16,14.18,1026847.232121644,5.445,5.4526,5.4144,5.422,1026847.2321
2005-05-09 09:50:00,14.18,14.22,14.15,14.21,1188643.3832264196,5.422,5.4373,5.4106,5.4335,1188643.3832
2005-05-09 10:00:00,14.21,14.22,14.16,14.18,564029.4606794963,5.4335,5.4373,5.4144,5.422,564029.4607
2005-05-09 10:10:00,14.18,14.18,14.06,14.08,2005702.066999288,5.422,5.422,5.3761,5.3838,2005702.067
2005-05-09 10:20:00,14.08,14.16,14.08,14.14,1942028.9855072463,5.3838,5.4144,5.3838,5.4067,1942028.9855
2005-05-09 10:30:00,14.14,14.15,14.11,14.14,1476835.3528153957,5.4067,5.4106,5.3953,5.4067,1476835.3528
2005-05-09 10:40:00,14.13,14.16,14.1,14.14,897362.7940128297,5.4029,5.4144,5.3914,5.4067,897362.794
2005-05-09 10:50:00,14.14,14.14,14.11,14.13,293656.45046329295,5.4067,5.4067,5.3953,5.4029,293656.4505
2005-05-09 11:00:00,14.13,14.16,14.11,14.15,881206.9375148491,5.4029,5.4144,5.3953,5.4106,881206.9375
2005-05-09 11:10:00,14.15,14.2,14.14,14.18,1554050.8434307438,5.4106,5.4297,5.4067,5.422,1554050.8434
2005-05-09 11:20:00,14.18,14.19,14.14,14.19,613922.5469232597,5.422,5.4258,5.4067,5.4258,613922.5469
2005-05-09 11:30:00,14.19,14.23,14.16,14.21,1017581.3732478024,5.4258,5.4411,5.4144,5.4335,1017581.3732
2005-05-09 11:40:00,14.21,14.23,14.2,14.2,825611.7842717986,5.4335,5.4411,5.4297,5.4297,825611.7843
2005-05-09 11:50:00,14.2,14.2,14.15,14.18,413162.27132335474,5.4297,5.4297,5.4106,5.422,413162.2713
2005-05-09 12:00:00,14.18,14.19,14.13,14.17,799952.482775006,5.422,5.4258,5.4029,5.4182,799952.4828
2005-05-09 12:10:00,14.17,14.19,14.12,14.14,941078.6410073652,5.4182,5.4258,5.3991,5.4067,941078.641
2005-05-09 12:20:00,14.15,14.17,14.13,14.17,547160.845806605,5.4106,5.4182,5.4029,5.4182,547160.8458
2005-05-09 12:30:00,14.17,14.17,14.15,14.15,368733.6659539083,5.4182,5.4182,5.4106,5.4106,368733.666
2005-05-09 12:40:00,14.15,14.16,14.13,14.15,207650.2732240437,5.4106,5.4144,5.4029,5.4106,207650.2732
2005-05-09 12:50:00,14.15,14.16,14.14,14.14,364219.52957947255,5.4106,5.4144,5.4067,5.4067,364219.5296
2005-05-09 13:00:00,14.14,14.14,14.12,14.13,323117.12995961035,5.4067,5.4067,5.3991,5.4029,323117.13
2005-05-09 13:10:00,14.13,14.13,14.12,14.13,255880.256593015,5.4029,5.4029,5.3991,5.4029,255880.2566
2005-05-09 13:20:00,14.12,14.14,14.12,14.14,626514.6115466857,5.3991,5.4067,5.3991,5.4067,626514.6115
2005-05-09 13:30:00,14.14,14.15,14.13,14.15,391066.7617011167,5.4067,5.4106,5.4029,5.4106,391066.7617
2005-05-09 13:40:00,14.15,14.17,14.14,14.15,631741.5062960323,5.4106,5.4182,5.4067,5.4106,631741.5063
2005-05-09 13:50:00,14.15,14.16,14.15,14.15,328106.4385839867,5.4106,5.4144,5.4106,5.4106,328106.4386
2005-05-09 14:00:00,14.15,14.15,14.13,14.14,320028.51033499645,5.4106,5.4106,5.4029,5.4067,320028.5103
2005-05-09 14:10:00,14.14,14.15,14.13,14.13,330244.7137087194,5.4067,5.4106,5.4029,5.4029,330244.7137
2005-05-09 14:20:00,14.13,14.14,14.11,14.12,526490.8529341887,5.4029,5.4067,5.3953,5.3991,526490.8529
2005-05-09 14:30:00,14.12,14.12,14.08,14.09,790686.6239011642,5.3991,5.3991,5.3838,5.3876,790686.6239
2005-05-09 14:40:00,14.09,14.1,14.08,14.09,1090045.1413637444,5.3876,5.3914,5.3838,5.3876,1090045.1414
2005-05-09 14:50:00,14.09,14.11,14.09,14.1,501306.7236873367,5.3876,5.3953,5.3876,5.3914,501306.7237
2005-05-09 15:00:00,14.1,14.1,14.08,14.09,756949.3941553814,5.3914,5.3914,5.3838,5.3876,756949.3942
2005-05-09 15:10:00,14.08,14.08,14.06,14.08,795438.3464005702,5.3838,5.3838,5.3761,5.3838,795438.3464
2005-05-09 15:20:00,14.08,14.08,14.05,14.06,934663.815633167,5.3838,5.3838,5.3723,5.3761,934663.8156
2005-05-09 15:30:00,14.06,14.09,14.05,14.07,1461154.6685673555,5.3761,5.3876,5.3723,5.38,1461154.6686
2005-05-09 15:40:00,14.07,14.11,14.07,14.1,925397.9567593252,5.38,5.3953,5.38,5.3914,925397.9568
2005-05-09 15:50:00,14.1,14.15,14.1,14.13,1371347.1133285817,5.3914,5.4106,5.3914,5.4029,1371347.1133
2005-05-10 09:30:00,14.04,14.1,13.93,13.99,2938227.607507721,5.3685,5.3914,5.3264,5.3494,2938227.6075
2005-05-10 09:40:00,13.99,14.0,13.93,13.96,1479686.3863150391,5.3494,5.3532,5.3264,5.3379,1479686.3863
2005-05-10 09:50:00,13.96,13.98,13.91,13.94,1462580.1853171776,5.3379,5.3456,5.3188,5.3303,1462580.1853
2005-05-10 10:00:00,13.95,14.02,13.93,13.98,1029223.0933713472,5.3341,5.3608,5.3264,5.3456,1029223.0934
2005-05-10 10:10:00,13.98,13.99,13.94,13.96,957709.6697552864,5.3456,5.3494,5.3303,5.3379,957709.6698
2005-05-10 10:20:00,13.97,13.98,13.95,13.97,692563.5542884296,5.3417,5.3456,5.3341,5.3417,692563.5543
2005-05-10 10:30:00,13.97,13.98,13.94,13.95,545022.5706818722,5.3417,5.3456,5.3303,5.3341,545022.5707
2005-05-10 10:40:00,13.95,13.95,13.89,13.9,1414350.2019482062,5.3341,5.3341,5.3111,5.315,1414350.2019
2005-05-10 10:50:00,13.9,13.9,13.87,13.89,1225469.2325968165,5.315,5.315,5.3035,5.3111,1225469.2326
2005-05-10 11:00:00,13.89,13.92,13.89,13.91,727488.714659064,5.3111,5.3226,5.3111,5.3188,727488.7147
2005-05-10 11:10:00,13.92,13.93,13.9,13.92,303159.895462105,5.3226,5.3264,5.315,5.3226,303159.8955
2005-05-10 11:20:00,13.92,13.94,13.91,13.91,521976.71655975294,5.3226,5.3303,5.3188,5.3188,521976.7166
2005-05-10 11:30:00,13.91,13.91,13.89,13.9,301259.2064623426,5.3188,5.3188,5.3111,5.315,301259.2065
2005-05-10 11:40:00,13.89,13.9,13.88,13.9,455690.1876930387,5.3111,5.315,5.3073,5.315,455690.1877
2005-05-10 11:50:00,13.9,13.91,13.86,13.87,512948.4438108815,5.315,5.3188,5.2997,5.3035,512948.4438
2005-05-10 12:00:00,13.87,13.94,13.87,13.93,816345.9253979567,5.3035,5.3303,5.3035,5.3264,816345.9254
2005-05-10 12:10:00,13.92,13.97,13.92,13.97,759087.669280114,5.3226,5.3417,5.3226,5.3417,759087.6693
2005-05-10 12:20:00,13.96,13.97,13.94,13.95,318365.4074602043,5.3379,5.3417,5.3303,5.3341,318365.4075
2005-05-10 12:30:00,13.95,14.07,13.95,13.99,563554.2884295557,5.3341,5.38,5.3341,5.3494,563554.2884
2005-05-10 12:40:00,13.99,14.03,13.97,13.99,582323.5923022096,5.3494,5.3647,5.3417,5.3494,582323.5923
2005-05-10 12:50:00,13.99,14.02,13.98,13.99,330244.7137087194,5.3494,5.3608,5.3456,5.3494,330244.7137
2005-05-10 13:00:00,13.99,14.02,13.99,14.01,365882.6324542647,5.3494,5.3608,5.3494,5.357,365882.6325
2005-05-10 13:10:00,14.01,14.02,14.0,14.02,323829.88833452127,5.357,5.3608,5.3532,5.3608,323829.8883
2005-05-10 13:20:00,14.02,14.06,14.01,14.04,476835.3528153956,5.3608,5.3761,5.357,5.3685,476835.3528
2005-05-10 13:30:00,14.04,14.07,14.04,14.05,407222.6181990972,5.3685,5.38,5.3685,5.3723,407222.6182
2005-05-10 13:40:00,14.05,14.05,14.04,14.04,178427.1798526966,5.3723,5.3723,5.3685,5.3685,178427.1799
2005-05-10 13:50:00,14.04,14.06,14.04,14.05,229270.6105963412,5.3685,5.3761,5.3685,5.3723,229270.6106
2005-05-10 14:00:00,14.05,14.05,14.01,14.02,396531.2425754336,5.3723,5.3723,5.357,5.3608,396531.2426
2005-05-10 14:10:00,14.02,14.04,14.0,14.01,379425.0415775719,5.3608,5.3685,5.3532,5.357,379425.0416
2005-05-10 14:20:00,14.0,14.0,13.97,13.97,619862.2000475172,5.3532,5.3532,5.3417,5.3417,619862.2
2005-05-10 14:30:00,13.97,13.97,13.94,13.94,742219.0544072227,5.3417,5.3417,5.3303,5.3303,742219.0544
2005-05-10 14:40:00,13.94,13.95,13.89,13.91,1607982.8937990025,5.3303,5.3341,5.3111,5.3188,1607982.8938
2005-05-10 14:50:00,13.91,13.91,13.87,13.88,850320.7412687099,5.3188,5.3188,5.3035,5.3073,850320.7413
2005-05-10 15:00:00,13.89,13.99,13.85,13.89,6411736.754573533,5.3111,5.3494,5.2958,5.3111,6411736.7546
2005-05-10 15:10:00,13.89,13.99,13.87,13.89,1795913.5186505108,5.3111,5.3494,5.3035,5.3111,1795913.5187
2005-05-10 15:20:00,13.89,13.9,13.88,13.89,719648.372535044,5.3111,5.315,5.3073,5.3111,719648.3725
2005-05-10 15:30:00,13.89,13.99,13.85,13.86,1423616.060822048,5.3111,5.3494,5.2958,5.2997,1423616.0608
2005-05-10 15:40:00,13.87,13.99,13.86,13.89,1254929.912093134,5.3035,5.3494,5.2997,5.3111,1254929.9121
2005-05-10 15:50:00,13.89,13.9,13.76,13.78,4667854.597291518,5.3111,5.315,5.2614,5.2691,4667854.5973
2005-05-11 09:30:00,13.85,13.92,13.81,13.87,1650748.3962936564,5.2958,5.3226,5.2805,5.3035,1650748.3963
2005-05-11 09:40:00,13.87,13.89,13.83,13.86,1283202.6609645998,5.3035,5.3111,5.2882,5.2997,1283202.661
2005-05-11 09:50:00,13.86,13.91,13.82,13.82,1470895.699691138,5.2997,5.3188,5.2844,5.2844,1470895.6997
2005-05-11 10:00:00,13.82,13.85,13.8,13.85,938702.7797576622,5.2844,5.2958,5.2767,5.2958,938702.7798
2005-05-11 10:10:00,13.85,13.85,13.81,13.83,740080.7792824899,5.2958,5.2958,5.2805,5.2882,740080.7793
2005-05-11 10:20:00,13.83,13.88,13.83,13.85,1218104.062722737,5.2882,5.3073,5.2882,5.2958,1218104.0627
2005-05-11 10:30:00,13.85,13.89,13.82,13.84,1551199.8099311,5.2958,5.3111,5.2844,5.292,1551199.8099
2005-05-11 10:40:00,13.84,13.85,13.78,13.79,1174625.8018531718,5.292,5.2958,5.2691,5.2729,1174625.8019
2005-05-11 10:50:00,13.78,13.81,13.72,13.73,1504870.5155618913,5.2691,5.2805,5.2461,5.25,1504870.5156
2005-05-11 11:00:00,13.73,13.76,13.7,13.72,1269660.2518412925,5.25,5.2614,5.2385,5.2461,1269660.2518
2005-05-11 11:10:00,13.72,13.72,13.68,13.7,885958.6600142552,5.2461,5.2461,5.2308,5.2385,885958.66
2005-05-11 11:20:00,13.7,14.07,13.64,13.69,893799.0021382752,5.2385,5.38,5.2155,5.2347,893799.0021
2005-05-11 11:30:00,13.69,13.73,13.68,13.72,694939.4155381325,5.2347,5.25,5.2308,5.2461,694939.4155
2005-05-11 11:40:00,13.72,13.77,13.71,13.76,661439.7719173201,5.2461,5.2653,5.2423,5.2614,661439.7719
2005-05-11 11:50:00,13.75,13.75,13.72,13.75,467569.4939415538,5.2576,5.2576,5.2461,5.2576,467569.4939
2005-05-11 12:00:00,13.75,13.75,13.62,13.71,1188168.210976479,5.2576,5.2576,5.2079,5.2423,1188168.211
2005-05-11 12:10:00,13.71,13.75,13.63,13.7,1569731.5276787835,5.2423,5.2576,5.2117,5.2385,1569731.5277
2005-05-11 12:20:00,13.7,13.74,13.7,13.72,502732.2404371585,5.2385,5.2538,5.2385,5.2461,502732.2404
2005-05-11 12:30:00,13.73,13.73,13.69,13.69,469707.76906628656,5.25,5.25,5.2347,5.2347,469707.7691
2005-05-11 12:40:00,13.69,13.71,13.68,13.69,767403.1836540747,5.2347,5.2423,5.2308,5.2347,767403.1837
2005-05-11 12:50:00,13.69,13.7,13.68,13.69,273461.6298408173,5.2347,5.2385,5.2308,5.2347,273461.6298
2005-05-11 13:00:00,13.7,13.78,13.68,13.76,718460.4419101925,5.2385,5.2691,5.2308,5.2614,718460.4419
2005-05-11 13:10:00,13.77,13.82,13.7,13.79,1546923.2596816346,5.2653,5.2844,5.2385,5.2729,1546923.2597
2005-05-11 13:20:00,13.79,13.79,13.78,13.79,454264.67094321694,5.2729,5.2729,5.2691,5.2729,454264.6709
2005-05-11 13:30:00,13.79,13.87,13.79,13.86,902352.102637206,5.2729,5.3035,5.2729,5.2997,902352.1026
2005-05-11 13:40:00,13.85,13.86,13.82,13.86,355191.2568306011,5.2958,5.2997,5.2844,5.2997,355191.2568
2005-05-11 13:50:00,13.86,13.86,13.82,13.82,511522.9270610596,5.2997,5.2997,5.2844,5.2844,511522.9271
2005-05-11 14:00:00,13.81,13.89,13.81,13.89,610121.1689237349,5.2805,5.3111,5.2805,5.3111,610121.1689
2005-05-11 14:10:00,13.89,14.04,13.88,14.04,1947493.466381564,5.3111,5.3685,5.3073,5.3685,1947493.4664
2005-05-11 14:20:00,14.04,14.04,14.0,14.01,1350677.1204561654,5.3685,5.3685,5.3532,5.357,1350677.1205
2005-05-11 14:30:00,14.01,14.02,13.99,14.0,615110.4775481112,5.357,5.3608,5.3494,5.3532,615110.4775
2005-05-11 14:40:00,13.99,14.01,13.94,13.98,938702.7797576622,5.3494,5.357,5.3303,5.3456,938702.7798
2005-05-11 14:50:00,13.98,13.99,13.91,13.91,598479.4488001901,5.3456,5.3494,5.3188,5.3188,598479.4488
2005-05-11 15:00:00,13.9,13.93,13.87,13.91,889522.4518888097,5.315,5.3264,5.3035,5.3188,889522.4519
2005-05-11 15:10:00,13.91,13.94,13.88,13.92,860061.7723924923,5.3188,5.3303,5.3073,5.3226,860061.7724
2005-05-11 15:20:00,13.94,13.97,13.93,13.95,824186.2675219767,5.3303,5.3417,5.3264,5.3341,824186.2675
2005-05-11 15:30:00,13.95,14.02,13.94,14.01,1926348.3012592064,5.3341,5.3608,5.3303,5.357,1926348.3013
2005-05-11 15:40:00,14.02,14.02,13.96,13.99,1414350.2019482062,5.3608,5.3608,5.3379,5.3494,1414350.2019
2005-05-11 15:50:00,13.99,14.0,13.92,13.98,2438346.400570207,5.3494,5.3532,5.3226,5.3456,2438346.4006
2005-05-12 09:30:00,13.97,14.14,13.97,14.12,2744357.3295319555,5.3417,5.4067,5.3417,5.3991,2744357.3295
2005-05-12 09:40:00,14.12,14.19,14.1,14.13,1510334.9964362085,5.3991,5.4258,5.3914,5.4029,1510334.9964
2005-05-12 09:50:00,14.13,14.18,14.07,14.13,1440722.2618199098,5.4029,5.422,5.38,5.4029,1440722.2618
2005-05-12 10:00:00,14.13,14.18,14.11,14.16,1438583.986695177,5.4029,5.422,5.3953,5.4144,1438583.9867
2005-05-12 10:10:00,14.16,14.24,14.15,14.23,1578522.2143026846,5.4144,5.445,5.4106,5.4411,1578522.2143
2005-05-12 10:20:00,14.22,14.27,14.19,14.21,1507721.549061535,5.4373,5.4564,5.4258,5.4335,1507721.5491
2005-05-12 10:30:00,14.21,14.27,14.19,14.25,1761463.530529817,5.4335,5.4564,5.4258,5.4488,1761463.5305
2005-05-12 10:40:00,14.25,14.25,14.15,14.16,1040864.813494892,5.4488,5.4488,5.4106,5.4144,1040864.8135
2005-05-12 10:50:00,14.15,14.2,14.11,14.16,1454739.8431931576,5.4106,5.4297,5.3953,5.4144,1454739.8432
2005-05-12 11:00:00,14.15,14.18,14.14,14.17,766452.8391541934,5.4106,5.422,5.4067,5.4182,766452.8392
2005-05-12 11:10:00,14.17,14.19,14.14,14.18,688999.7624138751,5.4182,5.4258,5.4067,5.422,688999.7624
2005-05-12 11:20:00,14.18,14.23,14.18,14.21,689237.3485388453,5.422,5.4411,5.422,5.4335,689237.3485
2005-05-12 11:30:00,14.21,14.25,14.19,14.25,496079.82893799,5.4335,5.4488,5.4258,5.4488,496079.8289
2005-05-12 11:40:00,14.25,14.26,14.21,14.25,689950.1069137562,5.4488,5.4526,5.4335,5.4488,689950.1069
2005-05-12 11:50:00,14.25,14.31,14.24,14.3,1156094.0841054884,5.4488,5.4717,5.445,5.4679,1156094.0841
2005-05-12 12:00:00,14.3,14.33,14.24,14.27,1306961.27346163,5.4679,5.4794,5.445,5.4564,1306961.2735
2005-05-12 12:10:00,14.28,14.29,14.21,14.21,835115.2292706106,5.4603,5.4641,5.4335,5.4335,835115.2293
2005-05-12 12:20:00,14.21,14.25,14.18,14.22,851033.4996436208,5.4335,5.4488,5.422,5.4373,851033.4996
2005-05-12 12:30:00,14.22,14.22,14.16,14.21,511285.3409360893,5.4373,5.4373,5.4144,5.4335,511285.3409
2005-05-12 12:40:00,14.21,14.25,14.19,14.23,579234.9726775957,5.4335,5.4488,5.4258,5.4411,579234.9727
2005-05-12 12:50:00,14.23,14.3,14.23,14.27,832264.195770967,5.4411,5.4679,5.4411,5.4564,832264.1958
2005-05-12 13:00:00,14.28,14.28,14.25,14.27,300308.8619624614,5.4603,5.4603,5.4488,5.4564,300308.862
2005-05-12 13:10:00,14.27,14.29,14.27,14.29,296032.311712996,5.4564,5.4641,5.4564,5.4641,296032.3117
2005-05-12 13:20:00,14.29,14.3,14.26,14.29,540270.8481824661,5.4641,5.4679,5.4526,5.4641,540270.8482
2005-05-12 13:30:00,14.29,14.3,14.26,14.27,631266.3340460918,5.4641,5.4679,5.4526,5.4564,631266.334
2005-05-12 13:40:00,14.26,14.27,14.17,14.2,923497.2677595628,5.4526,5.4564,5.4182,5.4297,923497.2678
2005-05-12 13:50:00,14.2,14.28,14.19,14.26,630791.1617961511,5.4297,5.4603,5.4258,5.4526,630791.1618
2005-05-12 14:00:00,14.26,14.31,14.23,14.31,1031361.3684960798,5.4526,5.4717,5.4411,5.4717,1031361.3685
2005-05-12 14:10:00,14.31,14.33,14.27,14.31,2354240.91233072,5.4717,5.4794,5.4564,5.4717,2354240.9123
2005-05-12 14:20:00,14.31,14.32,14.21,14.24,1394630.5535756713,5.4717,5.4756,5.4335,5.445,1394630.5536
2005-05-12 14:30:00,14.25,14.3,14.24,14.26,1200997.8617248754,5.4488,5.4679,5.445,5.4526,1200997.8617
2005-05-12 14:40:00,14.26,14.27,14.15,14.19,1869565.2173913044,5.4526,5.4564,5.4106,5.4258,1869565.2174
2005-05-12 14:50:00,14.19,14.24,14.16,14.21,999049.6555001189,5.4258,5.445,5.4144,5.4335,999049.6555
2005-05-12 15:00:00,14.21,14.24,14.19,14.22,468995.0106913757,5.4335,5.445,5.4258,5.4373,468995.0107
2005-05-12 15:10:00,14.22,14.22,14.12,14.13,892848.6576383939,5.4373,5.4373,5.3991,5.4029,892848.6576
2005-05-12 15:20:00,14.13,14.19,14.1,14.17,836540.7460204324,5.4029,5.4258,5.3914,5.4182,836540.746
2005-05-12 15:30:00,14.17,14.17,14.11,14.14,758137.3247802329,5.4182,5.4182,5.3953,5.4067,758137.3248
2005-05-12 15:40:00,14.14,14.26,14.14,14.25,1419814.6828225232,5.4067,5.4526,5.4067,5.4488,1419814.6828
2005-05-12 15:50:00,14.25,14.26,14.18,14.23,1868614.8728914235,5.4488,5.4526,5.422,5.4411,1868614.8729
2005-05-13 09:30:00,14.35,14.47,14.29,14.44,3270848.182466144,5.487,5.5329,5.4641,5.5214,3270848.1825
2005-05-13 09:40:00,14.44,14.47,14.41,14.44,2053694.464243288,5.5214,5.5329,5.51,5.5214,2053694.4642
2005-05-13 09:50:00,14.45,14.46,14.35,14.45,1800427.655024947,5.5253,5.5291,5.487,5.5253,1800427.655
2005-05-13 10:00:00,14.45,14.52,14.41,14.47,1765740.0807792826,5.5253,5.552,5.51,5.5329,1765740.0808
2005-05-13 10:10:00,14.48,14.58,14.45,14.55,2063197.9092421003,5.5367,5.575,5.5253,5.5635,2063197.9092
2005-05-13 10:20:00,14.55,14.6,14.5,14.59,1789736.279401283,5.5635,5.5826,5.5444,5.5788,1789736.2794
2005-05-13 10:30:00,14.59,14.62,14.55,14.58,1998336.897125208,5.5788,5.5903,5.5635,5.575,1998336.8971
2005-05-13 10:40:00,14.58,14.67,14.58,14.62,2952482.77500594,5.575,5.6094,5.575,5.5903,2952482.775
2005-05-13 10:50:00,14.62,14.63,14.58,14.62,1441910.1924447613,5.5903,5.5941,5.575,5.5903,1441910.1924
2005-05-13 11:00:00,14.63,14.67,14.59,14.63,1828700.4038964128,5.5941,5.6094,5.5788,5.5941,1828700.4039
2005-05-13 11:10:00,14.63,14.66,14.62,14.66,1145165.1223568544,5.5941,5.6056,5.5903,5.6056,1145165.1224
2005-05-13 11:20:00,14.66,14.71,14.64,14.71,2251128.534093609,5.6056,5.6247,5.5979,5.6247,2251128.5341
2005-05-13 11:30:00,14.7,14.75,14.7,14.74,2639581.8484200523,5.6209,5.64,5.6209,5.6362,2639581.8484
2005-05-13 11:40:00,14.74,14.74,14.71,14.74,1288904.727963887,5.6362,5.6362,5.6247,5.6362,1288904.728
2005-05-13 11:50:00,14.73,14.88,14.73,14.82,3154668.5673556663,5.6323,5.6897,5.6323,5.6667,3154668.5674
2005-05-13 12:00:00,14.82,14.93,14.81,14.9,2174863.387978142,5.6667,5.7088,5.6629,5.6973,2174863.388
2005-05-13 12:10:00,14.9,14.98,14.88,14.95,2030411.0239961988,5.6973,5.7279,5.6897,5.7165,2030411.024
2005-05-13 12:20:00,14.95,15.01,14.9,14.93,2033024.471370872,5.7165,5.7394,5.6973,5.7088,2033024.4714
2005-05-13 12:30:00,14.93,14.93,14.8,14.85,2263483.0125920647,5.7088,5.7088,5.6591,5.6782,2263483.0126
2005-05-13 12:40:00,14.85,14.86,14.78,14.79,1740318.36540746,5.6782,5.682,5.6514,5.6553,1740318.3654
2005-05-13 12:50:00,14.79,14.84,14.75,14.75,1595866.0014255168,5.6553,5.6744,5.64,5.64,1595866.0014
2005-05-13 13:00:00,14.75,14.82,14.75,14.77,1104300.3088619623,5.64,5.6667,5.64,5.6476,1104300.3089
2005-05-13 13:10:00,14.76,14.81,14.75,14.76,1094321.69161321,5.6438,5.6629,5.64,5.6438,1094321.6916
2005-05-13 13:20:00,14.75,14.77,14.69,14.71,1368258.4937039677,5.64,5.6476,5.617,5.6247,1368258.4937
2005-05-13 13:30:00,14.71,14.76,14.7,14.73,904727.9638869092,5.6247,5.6438,5.6209,5.6323,904727.9639
2005-05-13 13:40:00,14.73,14.75,14.69,14.74,1059871.703492516,5.6323,5.64,5.617,5.6362,1059871.7035
2005-05-13 13:50:00,14.74,14.79,14.73,14.78,1064385.8398669518,5.6362,5.6553,5.6323,5.6514,1064385.8399
2005-05-13 14:00:00,14.78,14.81,14.76,14.76,1148966.5003563792,5.6514,5.6629,5.6438,5.6438,1148966.5004
2005-05-13 14:10:00,14.76,14.77,14.68,14.7,1512948.4438108816,5.6438,5.6476,5.6132,5.6209,1512948.4438
2005-05-13 14:20:00,14.7,14.75,14.66,14.75,1127821.3352340225,5.6209,5.64,5.6056,5.64,1127821.3352
2005-05-13 14:30:00,14.75,14.75,14.66,14.72,1652411.4991684486,5.64,5.64,5.6056,5.6285,1652411.4992
2005-05-13 14:40:00,14.72,14.73,14.63,14.64,1450463.292943692,5.6285,5.6323,5.5941,5.5979,1450463.2929
2005-05-13 14:50:00,14.64,14.7,14.63,14.69,877643.1456402946,5.5979,5.6209,5.5941,5.617,877643.1456
2005-05-13 15:00:00,14.7,14.78,14.67,14.77,1348063.673081492,5.6209,5.6514,5.6094,5.6476,1348063.6731
2005-05-13 15:10:00,14.77,14.81,14.73,14.77,1642432.881919696,5.6476,5.6629,5.6323,5.6476,1642432.8819
2005-05-13 15:20:00,14.77,14.81,14.73,14.77,1191019.2444761223,5.6476,5.6629,5.6323,5.6476,1191019.2445
2005-05-13 15:30:00,14.77,14.8,14.76,14.78,1188643.3832264196,5.6476,5.6591,5.6438,5.6514,1188643.3832
2005-05-13 15:40:00,14.77,14.79,14.69,14.79,2131147.5409836066,5.6476,5.6553,5.617,5.6553,2131147.541
2005-05-13 15:50:00,14.79,14.8,14.69,14.76,2133998.5744832503,5.6553,5.6591,5.617,5.6438,2133998.5745
2005-05-16 09:30:00,14.67,14.77,14.56,14.61,2526728.439059159,5.6094,5.6476,5.5673,5.5864,2526728.4391
2005-05-16 09:40:00,14.61,14.95,14.59,14.88,3991209.313376099,5.5864,5.7165,5.5788,5.6897,3991209.3134
2005-05-16 09:50:00,14.89,14.9,14.76,14.78,2206462.342599192,5.6935,5.6973,5.6438,5.6514,2206462.3426
2005-05-16 10:00:00,14.78,14.84,14.73,14.79,1799002.1382751248,5.6514,5.6744,5.6323,5.6553,1799002.1383
2005-05-16 10:10:00,14.79,14.86,14.77,14.86,1020194.8206224756,5.6553,5.682,5.6476,5.682,1020194.8206
2005-05-16 10:20:00,14.86,14.87,14.82,14.86,928011.4041339986,5.682,5.6859,5.6667,5.682,928011.4041
2005-05-16 10:30:00,14.86,14.87,14.82,14.84,815870.7531480162,5.682,5.6859,5.6667,5.6744,815870.7531
2005-05-16 10:40:00,14.84,14.91,14.83,14.87,1109289.6174863388,5.6744,5.7012,5.6706,5.6859,1109289.6175
2005-05-16 10:50:00,14.87,14.91,14.85,14.87,764314.5640294607,5.6859,5.7012,5.6782,5.6859,764314.564
2005-05-16 11:00:00,14.87,14.87,14.82,14.83,847232.121644096,5.6859,5.6859,5.6667,5.6706,847232.1216
2005-05-16 11:10:00,14.84,14.85,14.8,14.8,596816.3459253979,5.6744,5.6782,5.6591,5.6591,596816.3459
2005-05-16 11:20:00,14.8,14.86,14.76,14.77,733428.3677833214,5.6591,5.682,5.6438,5.6476,733428.3678
2005-05-16 11:30:00,14.77,14.82,14.76,14.8,531955.3338085056,5.6476,5.6667,5.6438,5.6591,531955.3338
2005-05-16 11:40:00,14.8,14.8,14.77,14.78,282014.73033974814,5.6591,5.6591,5.6476,5.6514,282014.7303
2005-05-16 11:50:00,14.79,14.79,14.76,14.79,511285.3409360893,5.6553,5.6553,5.6438,5.6553,511285.3409
2005-05-16 12:00:00,14.79,14.84,14.79,14.8,628177.7144214778,5.6553,5.6744,5.6553,5.6591,628177.7144
2005-05-16 12:10:00,14.8,14.83,14.8,14.82,335709.19458303635,5.6591,5.6706,5.6591,5.6667,335709.1946
2005-05-16 12:20:00,14.83,14.84,14.82,14.84,299596.1035875505,5.6706,5.6744,5.6667,5.6744,299596.1036
2005-05-16 12:30:00,14.84,14.85,14.82,14.83,350914.7065811357,5.6744,5.6782,5.6667,5.6706,350914.7066
2005-05-16 12:40:00,14.83,14.88,14.83,14.87,583986.6951770016,5.6706,5.6897,5.6706,5.6859,583986.6952
2005-05-16 12:50:00,14.87,14.89,14.85,14.85,486101.2116892374,5.6859,5.6935,5.6782,5.6782,486101.2117
2005-05-16 13:00:00,14.85,14.86,14.83,14.85,258968.8762176289,5.6782,5.682,5.6706,5.6782,258968.8762
2005-05-16 13:10:00,14.86,14.86,14.8,14.81,472558.8025659302,5.682,5.682,5.6591,5.6629,472558.8026
2005-05-16 13:20:00,14.81,14.85,14.8,14.82,266809.21834164887,5.6629,5.6782,5.6591,5.6667,266809.2183
2005-05-16 13:30:00,14.82,14.84,14.81,14.81,330719.88595866004,5.6667,5.6744,5.6629,5.6629,330719.886
2005-05-16 13:40:00,14.81,14.86,14.81,14.84,488001.9006889998,5.6629,5.682,5.6629,5.6744,488001.9007
2005-05-16 13:50:00,14.84,14.88,14.82,14.87,492753.6231884058,5.6744,5.6897,5.6667,5.6859,492753.6232
2005-05-16 14:00:00,14.86,14.89,14.86,14.87,494654.3121881682,5.682,5.6935,5.682,5.6859,494654.3122
2005-05-16 14:10:00,14.87,14.88,14.85,14.87,364694.7018294132,5.6859,5.6897,5.6782,5.6859,364694.7018
2005-05-16 14:20:00,14.87,14.87,14.84,14.86,251841.29246851985,5.6859,5.6859,5.6744,5.682,251841.2925
2005-05-16 14:30:00,14.85,14.91,14.84,14.88,585174.6258018531,5.6782,5.7012,5.6744,5.6897,585174.6258
2005-05-16 14:40:00,14.88,14.91,14.88,14.89,659776.6690425279,5.6897,5.7012,5.6897,5.6935,659776.669
2005-05-16 14:50:00,14.89,14.9,14.88,14.88,421240.199572345,5.6935,5.6973,5.6897,5.6897,421240.1996
2005-05-16 15:00:00,14.88,14.9,14.86,14.9,316464.7184604419,5.6897,5.6973,5.682,5.6973,316464.7185
2005-05-16 15:10:00,14.9,14.94,14.9,14.94,968876.2176288904,5.6973,5.7126,5.6973,5.7126,968876.2176
2005-05-16 15:20:00,14.93,14.94,14.9,14.92,863150.3920171062,5.7088,5.7126,5.6973,5.705,863150.392
2005-05-16 15:30:00,14.92,14.94,14.9,14.93,612259.4440484676,5.705,5.7126,5.6973,5.7088,612259.444
2005-05-16 15:40:00,14.94,14.94,14.89,14.9,902827.2748871468,5.7126,5.7126,5.6935,5.6973,902827.2749
2005-05-16 15:50:00,14.9,14.94,14.82,14.9,1360655.737704918,5.6973,5.7126,5.6667,5.6973,1360655.7377
2005-05-17 09:30:00,14.82,14.86,14.75,14.77,1652886.6714183893,5.6667,5.682,5.64,5.6476,1652886.6714
2005-05-17 09:40:00,14.77,14.82,14.77,14.77,885008.315514374,5.6476,5.6667,5.6476,5.6476,885008.3155
2005-05-17 09:50:00,14.77,14.94,14.77,14.94,1674269.4226657164,5.6476,5.7126,5.6476,5.7126,1674269.4227
2005-05-17 10:00:00,14.94,14.98,14.89,14.91,1675932.5255405086,5.7126,5.7279,5.6935,5.7012,1675932.5255
2005-05-17 10:10:00,14.91,14.95,14.86,14.87,1441435.0201948206,5.7012,5.7165,5.682,5.6859,1441435.0202
2005-05-17 10:20:00,14.87,14.88,14.79,14.8,939177.9520076028,5.6859,5.6897,5.6553,5.6591,939177.952
2005-05-17 10:30:00,14.79,14.82,14.77,14.79,1098360.6557377048,5.6553,5.6667,5.6476,5.6553,1098360.6557
2005-05-17 10:40:00,14.79,14.86,14.79,14.82,552862.9128058922,5.6553,5.682,5.6553,5.6667,552862.9128
2005-05-17 10:50:00,14.82,14.83,14.78,14.8,516512.235685436,5.6667,5.6706,5.6514,5.6591,516512.2357
2005-05-17 11:00:00,14.8,14.85,14.79,14.82,549061.5348063674,5.6591,5.6782,5.6553,5.6667,549061.5348
2005-05-17 11:10:00,14.82,14.84,14.79,14.8,307674.0318365408,5.6667,5.6744,5.6553,5.6591,307674.0318
2005-05-17 11:20:00,14.79,14.8,14.77,14.77,426229.5081967213,5.6553,5.6591,5.6476,5.6476,426229.5082
2005-05-17 11:30:00,14.77,14.82,14.77,14.8,416013.3048229984,5.6476,5.6667,5.6476,5.6591,416013.3048
2005-05-17 11:40:00,14.82,14.83,14.8,14.81,775718.6980280352,5.6667,5.6706,5.6591,5.6629,775718.698
2005-05-17 11:50:00,14.81,14.81,14.78,14.78,275599.90496555,5.6629,5.6629,5.6514,5.6514,275599.905
2005-05-17 12:00:00,14.78,14.83,14.77,14.78,269422.6657163222,5.6514,5.6706,5.6476,5.6514,269422.6657
2005-05-17 12:10:00,14.78,14.82,14.74,14.74,582798.7645521502,5.6514,5.6667,5.6362,5.6362,582798.7646
2005-05-17 12:20:00,14.74,14.77,14.73,14.74,1297457.8284628177,5.6362,5.6476,5.6323,5.6362,1297457.8285
2005-05-17 12:30:00,14.75,14.77,14.74,14.74,499168.448562604,5.64,5.6476,5.6362,5.6362,499168.4486
2005-05-17 12:40:00,14.75,14.75,14.7,14.74,985269.6602518412,5.64,5.64,5.6209,5.6362,985269.6603
2005-05-17 12:50:00,14.74,14.74,14.72,14.73,431218.8168210976,5.6362,5.6362,5.6285,5.6323,431218.8168
2005-05-17 13:00:00,14.73,14.74,14.71,14.73,487526.7284390592,5.6323,5.6362,5.6247,5.6323,487526.7284
2005-05-17 13:10:00,14.74,14.78,14.72,14.76,432881.91969588975,5.6362,5.6514,5.6285,5.6438,432881.9197
2005-05-17 13:20:00,14.76,14.77,14.74,14.76,472558.8025659302,5.6438,5.6476,5.6362,5.6438,472558.8026
2005-05-17 13:30:00,14.75,14.77,14.71,14.72,669992.8724162509,5.64,5.6476,5.6247,5.6285,669992.8724
2005-05-17 13:40:00,14.71,14.76,14.71,14.73,375148.4913281064,5.6247,5.6438,5.6247,5.6323,375148.4913
2005-05-17 13:50:00,14.73,14.77,14.72,14.75,351389.87883107626,5.6323,5.6476,5.6285,5.64,351389.8788
2005-05-17 14:00:00,14.76,14.76,14.73,14.74,304822.9983368971,5.6438,5.6438,5.6323,5.6362,304822.9983
2005-05-17 14:10:00,14.74,14.78,14.73,14.77,561178.4271798527,5.6362,5.6514,5.6323,5.6476,561178.4272
2005-05-17 14:20:00,14.77,14.77,14.74,14.75,591351.865051081,5.6476,5.6476,5.6362,5.64,591351.8651
2005-05-17 14:30:00,14.75,14.81,14.75,14.8,2042527.916369684,5.64,5.6629,5.64,5.6591,2042527.9164
2005-05-17 14:40:00,14.8,14.81,14.76,14.78,1174625.8018531718,5.6591,5.6629,5.6438,5.6514,1174625.8019
2005-05-17 14:50:00,14.78,14.81,14.77,14.79,514373.9605607032,5.6514,5.6629,5.6476,5.6553,514373.9606
2005-05-17 15:00:00,14.79,14.8,14.77,14.79,659301.4967925873,5.6553,5.6591,5.6476,5.6553,659301.4968
2005-05-17 15:10:00,14.79,14.8,14.78,14.79,393680.20907579,5.6553,5.6591,5.6514,5.6553,393680.2091
2005-05-17 15:20:00,14.79,14.79,14.78,14.79,363031.59895462106,5.6553,5.6553,5.6514,5.6553,363031.599
2005-05-17 15:30:00,14.79,14.84,14.79,14.83,1243050.6058446188,5.6553,5.6744,5.6553,5.6706,1243050.6058
2005-05-17 15:40:00,14.82,14.84,14.81,14.83,841767.6407697791,5.6667,5.6744,5.6629,5.6706,841767.6408
2005-05-17 15:50:00,14.83,14.88,14.83,14.85,2532192.919933476,5.6706,5.6897,5.6706,5.6782,2532192.9199
2005-05-18 09:30:00,14.92,15.03,14.86,14.88,2138275.1247327155,5.705,5.747,5.682,5.6897,2138275.1247
2005-05-18 09:40:00,14.89,14.9,14.79,14.83,1434782.608695652,5.6935,5.6973,5.6553,5.6706,1434782.6087
2005-05-18 09:50:00,14.83,14.85,14.81,14.81,973627.9401282964,5.6706,5.6782,5.6629,5.6629,973627.9401
2005-05-18 10:00:00,14.81,14.88,14.77,14.87,1411499.1684485627,5.6629,5.6897,5.6476,5.6859,1411499.1684
2005-05-18 10:10:00,14.87,14.91,14.85,14.87,1104775.481111903,5.6859,5.7012,5.6782,5.6859,1104775.4811
2005-05-18 10:20:00,14.87,14.91,14.85,14.91,912330.7198859588,5.6859,5.7012,5.6782,5.7012,912330.7199
2005-05-18 10:30:00,14.91,14.99,14.84,14.93,1637681.1594202898,5.7012,5.7317,5.6744,5.7088,1637681.1594
2005-05-18 10:40:00,14.93,14.98,14.91,14.93,816345.9253979567,5.7088,5.7279,5.7012,5.7088,816345.9254
2005-05-18 10:50:00,14.93,14.98,14.92,14.97,455690.1876930387,5.7088,5.7279,5.705,5.7241,455690.1877
2005-05-18 11:00:00,14.97,14.98,14.94,14.97,667379.4250415775,5.7241,5.7279,5.7126,5.7241,667379.425
2005-05-18 11:10:00,14.97,15.01,14.96,14.99,764076.9779044904,5.7241,5.7394,5.7203,5.7317,764076.9779
2005-05-18 11:20:00,14.99,15.01,14.98,14.98,678070.8006652412,5.7317,5.7394,5.7279,5.7279,678070.8007
2005-05-18 11:30:00,14.99,15.01,14.98,14.99,610833.9272986457,5.7317,5.7394,5.7279,5.7317,610833.9273
2005-05-18 11:40:00,14.99,15.01,14.96,15.0,565930.1496792587,5.7317,5.7394,5.7203,5.7356,565930.1497
2005-05-18 11:50:00,15.0,15.02,14.98,14.99,579472.5588025659,5.7356,5.7432,5.7279,5.7317,579472.5588
2005-05-18 12:00:00,14.99,15.04,14.99,15.04,1040627.2273699216,5.7317,5.7509,5.7317,5.7509,1040627.2274
2005-05-18 12:10:00,15.04,15.04,15.01,15.02,952720.36113091,5.7509,5.7509,5.7394,5.7432,952720.3611
2005-05-18 12:20:00,15.02,15.06,15.02,15.06,858873.8417676408,5.7432,5.7585,5.7432,5.7585,858873.8418
2005-05-18 12:30:00,15.07,15.14,15.06,15.14,1591351.865051081,5.7623,5.7891,5.7585,5.7891,1591351.8651
2005-05-18 12:40:00,15.13,15.17,15.11,15.12,1780232.8344024708,5.7853,5.8006,5.7776,5.7815,1780232.8344
2005-05-18 12:50:00,15.12,15.15,15.1,15.14,742456.6405321929,5.7815,5.7929,5.7738,5.7891,742456.6405
2005-05-18 13:00:00,15.14,15.19,14.75,15.14,1349489.189831314,5.7891,5.8082,5.64,5.7891,1349489.1898
2005-05-18 13:10:00,15.14,15.15,15.09,15.11,919933.4758850083,5.7891,5.7929,5.77,5.7776,919933.4759
2005-05-18 13:20:00,15.11,15.11,15.06,15.09,675694.9394155381,5.7776,5.7776,5.7585,5.77,675694.9394
2005-05-18 13:30:00,15.09,15.14,15.07,15.1,489665.0035637919,5.77,5.7891,5.7623,5.7738,489665.0036
2005-05-18 13:40:00,15.1,15.13,15.08,15.1,504870.5155618912,5.7738,5.7853,5.7662,5.7738,504870.5156
2005-05-18 13:50:00,15.1,15.11,15.04,15.05,754811.1190306486,5.7738,5.7776,5.7509,5.7547,754811.119
2005-05-18 14:00:00,15.05,15.08,15.04,15.07,529817.0586837729,5.7547,5.7662,5.7509,5.7623,529817.0587
2005-05-18 14:10:00,15.07,15.1,15.06,15.09,455690.1876930387,5.7623,5.7738,5.7585,5.77,455690.1877
2005-05-18 14:20:00,15.09,15.1,14.67,15.09,373485.3884533143,5.77,5.7738,5.6094,5.77,373485.3885
2005-05-18 14:30:00,15.09,15.49,15.06,15.08,582561.1784271798,5.77,5.9229,5.7585,5.7662,582561.1784
2005-05-18 14:40:00,15.08,15.12,15.07,15.12,500593.96531242575,5.7662,5.7815,5.7623,5.7815,500593.9653
2005-05-18 14:50:00,15.12,15.17,15.12,15.17,953908.2917557616,5.7815,5.8006,5.7815,5.8006,953908.2918
2005-05-18 15:00:00,15.17,15.17,15.14,15.14,540983.606557377,5.8006,5.8006,5.7891,5.7891,540983.6066
2005-05-18 15:10:00,15.14,15.17,15.12,15.12,577571.8698028035,5.7891,5.8006,5.7815,5.7815,577571.8698
2005-05-18 15:20:00,15.12,15.14,15.09,15.09,714421.4777856973,5.7815,5.7891,5.77,5.77,714421.4778
2005-05-18 15:30:00,15.09,15.09,15.05,15.05,1111665.4787360418,5.77,5.77,5.7547,5.7547,1111665.4787
2005-05-18 15:40:00,15.05,15.09,15.05,15.06,1005464.480874317,5.7547,5.77,5.7547,5.7585,1005464.4809
2005-05-18 15:50:00,15.06,15.07,14.98,15.02,2612497.030173438,5.7585,5.7623,5.7279,5.7432,2612497.0302
2005-05-19 09:30:00,15.19,15.26,15.09,15.24,3166310.287479211,5.8082,5.835,5.77,5.8273,3166310.2875
2005-05-19 09:40:00,15.24,15.25,15.21,15.24,1620574.9584224282,5.8273,5.8312,5.8159,5.8273,1620574.9584
2005-05-19 09:50:00,15.24,15.25,15.17,15.2,1373010.216203374,5.8273,5.8312,5.8006,5.812,1373010.2162
2005-05-19 10:00:00,15.2,15.21,15.17,15.2,1063673.081492041,5.812,5.8159,5.8006,5.812,1063673.0815
2005-05-19 10:10:00,15.21,15.25,15.17,15.18,1263007.840342124,5.8159,5.8312,5.8006,5.8044,1263007.8403
2005-05-19 10:20:00,15.19,15.21,15.16,15.18,1062722.7369921596,5.8082,5.8159,5.7967,5.8044,1062722.737
2005-05-19 10:30:00,15.18,15.21,15.17,15.17,622713.2335471609,5.8044,5.8159,5.8006,5.8006,622713.2335
2005-05-19 10:40:00,15.17,15.2,15.15,15.17,640057.0206699929,5.8006,5.812,5.7929,5.8006,640057.0207
2005-05-19 10:50:00,15.17,15.19,15.13,15.16,795913.5186505108,5.8006,5.8082,5.7853,5.7967,795913.5187
2005-05-19 11:00:00,15.17,15.17,15.14,15.15,381800.90282727487,5.8006,5.8006,5.7891,5.7929,381800.9028
2005-05-19 11:10:00,15.16,15.19,15.15,15.17,1085531.0049893083,5.7967,5.8082,5.7929,5.8006,1085531.005
2005-05-19 11:20:00,15.18,15.19,15.16,15.17,636018.0565454977,5.8044,5.8082,5.7967,5.8006,636018.0565
2005-05-19 11:30:00,15.17,15.17,15.14,15.14,602518.4129246852,5.8006,5.8006,5.7891,5.7891,602518.4129
2005-05-19 11:40:00,15.14,15.15,15.13,15.14,515086.71893561416,5.7891,5.7929,5.7853,5.7891,515086.7189
2005-05-19 11:50:00,15.14,15.17,15.14,15.17,928248.9902589688,5.7891,5.8006,5.7891,5.8006,928248.9903
2005-05-19 12:00:00,15.16,15.17,15.1,15.1,1036588.2632454264,5.7967,5.8006,5.7738,5.7738,1036588.2632
2005-05-19 12:10:00,15.1,15.12,15.09,15.11,697790.4490377762,5.7738,5.7815,5.77,5.7776,697790.449
2005-05-19 12:20:00,15.11,15.15,15.1,15.14,471608.458066049,5.7776,5.7929,5.7738,5.7891,471608.4581
2005-05-19 12:30:00,15.13,15.17,15.13,15.17,504157.7571869803,5.7853,5.8006,5.7853,5.8006,504157.7572
2005-05-19 12:40:00,15.17,15.19,15.17,15.18,451413.6374435733,5.8006,5.8082,5.8006,5.8044,451413.6374
2005-05-19 12:50:00,15.18,15.21,15.18,15.2,522689.4749346639,5.8044,5.8159,5.8044,5.812,522689.4749
2005-05-19 13:00:00,15.2,15.21,15.14,15.17,684485.6260394393,5.812,5.8159,5.7891,5.8006,684485.626
2005-05-19 13:10:00,15.17,15.18,15.15,15.17,293894.03658826323,5.8006,5.8044,5.7929,5.8006,293894.0366
2005-05-19 13:20:00,15.17,15.17,15.15,15.17,232596.8163459254,5.8006,5.8006,5.7929,5.8006,232596.8163
2005-05-19 13:30:00,15.16,15.18,15.16,15.17,277263.0078403421,5.7967,5.8044,5.7967,5.8006,277263.0078
2005-05-19 13:40:00,15.17,15.17,15.14,15.14,392967.4507008791,5.8006,5.8006,5.7891,5.7891,392967.4507
2005-05-19 13:50:00,15.14,15.16,15.12,15.15,746495.604656688,5.7891,5.7967,5.7815,5.7929,746495.6047
2005-05-19 14:00:00,15.15,15.17,15.12,15.14,521976.71655975294,5.7929,5.8006,5.7815,5.7891,521976.7166
2005-05-19 14:10:00,15.14,15.17,15.14,15.17,435495.3670705631,5.7891,5.8006,5.7891,5.8006,435495.3671
2005-05-19 14:20:00,15.17,15.19,15.15,15.18,519600.8553100499,5.8006,5.8082,5.7929,5.8044,519600.8553
2005-05-19 14:30:00,15.18,15.19,15.17,15.19,579947.7310525066,5.8044,5.8082,5.8006,5.8082,579947.7311
2005-05-19 14:40:00,15.19,15.19,15.15,15.17,635067.7120456166,5.8082,5.8082,5.7929,5.8006,635067.712
2005-05-19 14:50:00,15.17,15.19,15.17,15.19,435257.7809455928,5.8006,5.8082,5.8006,5.8082,435257.7809
2005-05-19 15:00:00,15.19,15.21,15.18,15.2,556426.7046804467,5.8082,5.8159,5.8044,5.812,556426.7047
2005-05-19 15:10:00,15.2,15.23,15.19,15.23,799239.7244000951,5.812,5.8235,5.8082,5.8235,799239.7244
2005-05-19 15:20:00,15.23,15.24,15.21,15.21,583273.9368020907,5.8235,5.8273,5.8159,5.8159,583273.9368
2005-05-19 15:30:00,15.21,15.23,15.21,15.23,820622.4756474223,5.8159,5.8235,5.8159,5.8235,820622.4756
2005-05-19 15:40:00,15.23,15.23,15.18,15.19,755761.4635305299,5.8235,5.8235,5.8044,5.8082,755761.4635
2005-05-19 15:50:00,15.19,15.2,15.14,15.19,1686386.3150392016,5.8082,5.812,5.7891,5.8082,1686386.315
2005-05-20 09:30:00,15.24,15.29,15.16,15.28,3329531.9553338084,5.8273,5.8465,5.7967,5.8426,3329531.9553
2005-05-20 09:40:00,15.28,15.28,15.17,15.21,1822760.750772155,5.8426,5.8426,5.8006,5.8159,1822760.7508
2005-05-20 09:50:00,15.21,15.24,15.15,15.16,1874792.112140651,5.8159,5.8273,5.7929,5.7967,1874792.1121
2005-05-20 10:00:00,15.16,15.17,15.12,15.14,1797576.621525303,5.7967,5.8006,5.7815,5.7891,1797576.6215
2005-05-20 10:10:00,15.15,15.17,15.14,15.15,727013.5424091233,5.7929,5.8006,5.7891,5.7929,727013.5424
2005-05-20 10:20:00,15.16,15.17,15.14,15.15,827987.6455215015,5.7967,5.8006,5.7891,5.7929,827987.6455
2005-05-20 10:30:00,15.15,15.16,15.15,15.15,571157.0444286054,5.7929,5.7967,5.7929,5.7929,571157.0444
2005-05-20 10:40:00,15.16,15.19,15.15,15.19,936802.0907578998,5.7967,5.8082,5.7929,5.8082,936802.0908
2005-05-20 10:50:00,15.19,15.26,15.19,15.25,1480161.5585649798,5.8082,5.835,5.8082,5.8312,1480161.5586
2005-05-20 11:00:00,15.25,15.27,15.22,15.24,1299833.689712521,5.8312,5.8388,5.8197,5.8273,1299833.6897
2005-05-20 11:10:00,15.24,15.26,15.22,15.22,350914.7065811357,5.8273,5.835,5.8197,5.8197,350914.7066
2005-05-20 11:20:00,15.22,15.23,15.17,15.19,685435.9705393205,5.8197,5.8235,5.8006,5.8082,685435.9705
2005-05-20 11:30:00,15.19,15.19,15.16,15.17,502732.2404371585,5.8082,5.8082,5.7967,5.8006,502732.2404
2005-05-20 11:40:00,15.17,15.2,15.16,15.19,677833.2145402709,5.8006,5.812,5.7967,5.8082,677833.2145
2005-05-20 11:50:00,15.19,15.2,15.17,15.19,778807.3176526491,5.8082,5.812,5.8006,5.8082,778807.3177
2005-05-20 12:00:00,15.19,15.22,15.19,15.2,781420.7650273225,5.8082,5.8197,5.8082,5.812,781420.765
2005-05-20 12:10:00,15.2,15.2,15.19,15.19,170586.83772867665,5.812,5.812,5.8082,5.8082,170586.8377
2005-05-20 12:20:00,15.19,15.22,15.19,15.21,473033.9748158708,5.8082,5.8197,5.8082,5.8159,473033.9748
2005-05-20 12:30:00,15.21,15.21,15.19,15.2,723449.7505345688,5.8159,5.8159,5.8082,5.812,723449.7505
2005-05-20 12:40:00,15.2,15.2,15.18,15.19,264195.77096697554,5.812,5.812,5.8044,5.8082,264195.771
2005-05-20 12:50:00,15.19,15.21,15.18,15.19,429080.5416963649,5.8082,5.8159,5.8044,5.8082,429080.5417
2005-05-20 13:00:00,15.19,15.22,15.15,15.17,1165359.94297933,5.8082,5.8197,5.7929,5.8006,1165359.943
2005-05-20 13:10:00,15.17,15.18,15.14,15.15,549536.7070563079,5.8006,5.8044,5.7891,5.7929,549536.7071
2005-05-20 13:20:00,15.15,15.16,15.14,15.16,663578.0470420527,5.7929,5.7967,5.7891,5.7967,663578.047
2005-05-20 13:30:00,15.16,15.16,15.14,15.15,416726.0631979093,5.7967,5.7967,5.7891,5.7929,416726.0632
2005-05-20 13:40:00,15.15,15.17,15.15,15.17,485150.8671893561,5.7929,5.8006,5.7929,5.8006,485150.8672
2005-05-20 13:50:00,15.16,15.18,15.15,15.16,481824.661439772,5.7967,5.8044,5.7929,5.7967,481824.6614
2005-05-20 14:00:00,15.16,15.19,15.15,15.19,315989.54621050134,5.7967,5.8082,5.7929,5.8082,315989.5462
2005-05-20 14:10:00,15.19,15.2,15.18,15.19,645283.9154193396,5.8082,5.812,5.8044,5.8082,645283.9154
2005-05-20 14:20:00,15.2,15.22,15.19,15.21,553813.2573057733,5.812,5.8197,5.8082,5.8159,553813.2573
2005-05-20 14:30:00,15.21,15.22,15.19,15.19,500356.37918745546,5.8159,5.8197,5.8082,5.8082,500356.3792
2005-05-20 14:40:00,15.19,15.24,15.19,15.24,599904.9655500118,5.8082,5.8273,5.8082,5.8273,599904.9656
2005-05-20 14:50:00,15.24,15.25,15.23,15.23,645283.9154193396,5.8273,5.8312,5.8235,5.8235,645283.9154
2005-05-20 15:00:00,15.23,15.24,15.22,15.24,311712.9959610359,5.8235,5.8273,5.8197,5.8273,311712.996
2005-05-20 15:10:00,15.24,15.24,15.21,15.23,798289.3799002138,5.8273,5.8273,5.8159,5.8235,798289.3799
2005-05-20 15:20:00,15.23,15.29,15.23,15.29,1106200.9978617248,5.8235,5.8465,5.8235,5.8465,1106200.9979
2005-05-20 15:30:00,15.28,15.34,15.28,15.32,1476122.594440485,5.8426,5.8656,5.8426,5.8579,1476122.5944
2005-05-20 15:40:00,15.32,15.35,15.32,15.33,1480636.7308149205,5.8579,5.8694,5.8579,5.8618,1480636.7308
2005-05-20 15:50:00,15.33,15.36,15.31,15.36,2528391.541933951,5.8618,5.8732,5.8541,5.8732,2528391.5419
2005-05-23 09:30:00,15.35,15.4,15.32,15.37,1587075.3148016157,5.8694,5.8885,5.8579,5.877,1587075.3148
2005-05-23 09:40:00,15.37,15.42,15.36,15.42,1045854.1221192684,5.877,5.8962,5.8732,5.8962,1045854.1221
2005-05-23 09:50:00,15.42,15.44,15.36,15.42,1015205.5119980994,5.8962,5.9038,5.8732,5.8962,1015205.512
2005-05-23 10:00:00,15.41,15.45,15.38,15.4,999524.8277500594,5.8923,5.9076,5.8809,5.8885,999524.8278
2005-05-23 10:10:00,15.4,15.4,15.32,15.38,1648610.1211689238,5.8885,5.8885,5.8579,5.8809,1648610.1212
2005-05-23 10:20:00,15.38,15.39,15.35,15.38,715134.2361606082,5.8809,5.8847,5.8694,5.8809,715134.2362
2005-05-23 10:30:00,15.38,15.42,15.35,15.38,770254.2171537182,5.8809,5.8962,5.8694,5.8809,770254.2172
2005-05-23 10:40:00,15.38,15.4,15.35,15.35,1034449.9881206938,5.8809,5.8885,5.8694,5.8694,1034449.9881
2005-05-23 10:50:00,15.35,15.37,15.33,15.36,677595.6284153005,5.8694,5.877,5.8618,5.8732,677595.6284
2005-05-23 11:00:00,15.35,15.38,15.32,15.34,1034212.4019957236,5.8694,5.8809,5.8579,5.8656,1034212.402
2005-05-23 11:10:00,15.35,15.38,15.34,15.34,490140.1758137325,5.8694,5.8809,5.8656,5.8656,490140.1758
2005-05-23 11:20:00,15.34,15.35,15.32,15.35,417201.23544784985,5.8656,5.8694,5.8579,5.8694,417201.2354
2005-05-23 11:30:00,15.35,15.36,15.34,15.35,335946.78070800664,5.8694,5.8732,5.8656,5.8694,335946.7807
2005-05-23 11:40:00,15.35,15.36,15.35,15.36,271085.76859111426,5.8694,5.8732,5.8694,5.8732,271085.7686
2005-05-23 11:50:00,15.35,15.4,15.35,15.4,423140.8885721074,5.8694,5.8885,5.8694,5.8885,423140.8886
2005-05-23 12:00:00,15.4,15.47,15.4,15.46,979330.0071275836,5.8885,5.9153,5.8885,5.9115,979330.0071
2005-05-23 12:10:00,15.46,15.49,15.46,15.48,707769.0662865288,5.9115,5.9229,5.9115,5.9191,707769.0663
2005-05-23 12:20:00,15.47,15.48,15.46,15.48,351152.292706106,5.9153,5.9191,5.9115,5.9191,351152.2927
2005-05-23 12:30:00,15.48,15.56,15.48,15.55,1476122.594440485,5.9191,5.9497,5.9191,5.9459,1476122.5944
2005-05-23 12:40:00,15.54,15.56,15.53,15.54,745545.2601568069,5.942,5.9497,5.9382,5.942,745545.2602
2005-05-23 12:50:00,15.54,15.54,15.48,15.48,893323.8298883345,5.942,5.942,5.9191,5.9191,893323.8299
2005-05-23 13:00:00,15.49,15.52,15.47,15.52,461392.254692326,5.9229,5.9344,5.9153,5.9344,461392.2547
2005-05-23 13:10:00,15.52,15.56,15.51,15.54,671180.8030411024,5.9344,5.9497,5.9306,5.942,671180.803
2005-05-23 13:20:00,15.54,15.57,15.54,15.56,530054.6448087431,5.942,5.9535,5.942,5.9497,530054.6448
2005-05-23 13:30:00,15.56,15.57,15.56,15.57,606794.9631741507,5.9497,5.9535,5.9497,5.9535,606794.9632
2005-05-23 13:40:00,15.57,15.61,15.57,15.57,1179139.9382276076,5.9535,5.9688,5.9535,5.9535,1179139.9382
2005-05-23 13:50:00,15.57,15.62,15.56,15.61,590401.5205511998,5.9535,5.9726,5.9497,5.9688,590401.5206
2005-05-23 14:00:00,15.61,15.69,15.59,15.69,1385127.108576859,5.9688,5.9994,5.9612,5.9994,1385127.1086
2005-05-23 14:10:00,15.69,15.74,15.67,15.74,1398194.3454502258,5.9994,6.0185,5.9918,6.0185,1398194.3455
2005-05-23 14:20:00,15.74,15.75,15.68,15.68,1097172.725112853,6.0185,6.0223,5.9956,5.9956,1097172.7251
2005-05-23 14:30:00,15.69,15.72,15.68,15.71,952007.6027559992,5.9994,6.0109,5.9956,6.0071,952007.6028
2005-05-23 14:40:00,15.71,15.75,15.71,15.74,1124257.5433594678,6.0071,6.0223,6.0071,6.0185,1124257.5434
2005-05-23 14:50:00,15.73,15.75,15.71,15.71,815157.9947731053,6.0147,6.0223,6.0071,6.0071,815157.9948
2005-05-23 15:00:00,15.71,15.72,15.65,15.68,1144927.536231884,6.0071,6.0109,5.9841,5.9956,1144927.5362
2005-05-23 15:10:00,15.68,15.69,15.66,15.67,652886.6714183892,5.9956,5.9994,5.9879,5.9918,652886.6714
2005-05-23 15:20:00,15.67,15.68,15.63,15.64,918745.5452601569,5.9918,5.9956,5.9765,5.9803,918745.5453
2005-05-23 15:30:00,15.64,15.7,15.64,15.66,1168210.9764789736,5.9803,6.0032,5.9803,5.9879,1168210.9765
2005-05-23 15:40:00,15.66,15.66,15.6,15.6,1595628.4153005464,5.9879,5.9879,5.965,5.965,1595628.4153
2005-05-23 15:50:00,15.6,15.63,15.57,15.62,1813494.891898313,5.965,5.9765,5.9535,5.9726,1813494.8919
2005-05-24 09:30:00,15.49,15.56,15.43,15.46,2139938.227607508,5.9229,5.9497,5.9,5.9115,2139938.2276
2005-05-24 09:40:00,15.46,15.52,15.42,15.47,1338085.0558327397,5.9115,5.9344,5.8962,5.9153,1338085.0558
2005-05-24 09:50:00,15.47,15.57,15.46,15.51,1095509.6222380614,5.9153,5.9535,5.9115,5.9306,1095509.6222
2005-05-24 10:00:00,15.51,15.52,15.47,15.47,753860.7745307675,5.9306,5.9344,5.9153,5.9153,753860.7745
2005-05-24 10:10:00,15.48,15.54,15.47,15.53,1253504.395343312,5.9191,5.942,5.9153,5.9382,1253504.3953
2005-05-24 10:20:00,15.53,15.54,15.5,15.51,1062009.9786172488,5.9382,5.942,5.9268,5.9306,1062009.9786
2005-05-24 10:30:00,15.51,15.54,15.48,15.49,496792.5873129009,5.9306,5.942,5.9191,5.9229,496792.5873
2005-05-24 10:40:00,15.48,15.53,15.46,15.51,1180565.4549774292,5.9191,5.9382,5.9115,5.9306,1180565.455
2005-05-24 10:50:00,15.51,15.53,15.47,15.5,522927.0610596341,5.9306,5.9382,5.9153,5.9268,522927.0611
2005-05-24 11:00:00,15.5,15.53,15.47,15.52,513423.6160608221,5.9268,5.9382,5.9153,5.9344,513423.6161
2005-05-24 11:10:00,15.52,15.54,15.47,15.51,1073889.284865764,5.9344,5.942,5.9153,5.9306,1073889.2849
2005-05-24 11:20:00,15.51,15.52,15.47,15.48,733903.5400332621,5.9306,5.9344,5.9153,5.9191,733903.54
2005-05-24 11:30:00,15.48,15.49,15.47,15.48,340698.5032074127,5.9191,5.9229,5.9153,5.9191,340698.5032
2005-05-24 11:40:00,15.48,15.49,15.46,15.48,306010.92896174866,5.9191,5.9229,5.9115,5.9191,306010.929
2005-05-24 11:50:00,15.48,15.48,15.44,15.45,651461.1546685674,5.9191,5.9191,5.9038,5.9076,651461.1547
2005-05-24 12:00:00,15.45,15.48,15.44,15.45,759800.4276550249,5.9076,5.9191,5.9038,5.9076,759800.4277
2005-05-24 12:10:00,15.45,15.46,15.43,15.43,622238.0612972203,5.9076,5.9115,5.9,5.9,622238.0613
2005-05-24 12:20:00,15.43,15.43,15.41,15.42,580185.3171774768,5.9,5.9,5.8923,5.8962,580185.3172
2005-05-24 12:30:00,15.42,15.43,15.42,15.43,379900.21382751246,5.8962,5.9,5.8962,5.9,379900.2138
2005-05-24 12:40:00,15.42,15.44,15.41,15.44,457828.4628177715,5.8962,5.9038,5.8923,5.9038,457828.4628
2005-05-24 12:50:00,15.44,15.44,15.43,15.43,371584.6994535519,5.9038,5.9038,5.9,5.9,371584.6995
2005-05-24 13:00:00,15.43,15.44,15.42,15.42,352815.3955808981,5.9,5.9038,5.8962,5.8962,352815.3956
2005-05-24 13:10:00,15.42,15.45,15.38,15.38,614160.13304823,5.8962,5.9076,5.8809,5.8809,614160.133
2005-05-24 13:20:00,15.38,15.4,15.36,15.39,791161.7961511048,5.8809,5.8885,5.8732,5.8847,791161.7962
2005-05-24 13:30:00,15.39,15.41,15.38,15.41,326205.7495842243,5.8847,5.8923,5.8809,5.8923,326205.7496
2005-05-24 13:40:00,15.4,15.41,15.4,15.41,248039.914468995,5.8885,5.8923,5.8885,5.8923,248039.9145
2005-05-24 13:50:00,15.4,15.43,15.39,15.42,468757.42456640536,5.8885,5.9,5.8847,5.8962,468757.4246
2005-05-24 14:00:00,15.42,15.47,15.38,15.46,926585.8873841768,5.8962,5.9153,5.8809,5.9115,926585.8874
2005-05-24 14:10:00,15.45,15.46,15.41,15.46,805416.9636493229,5.9076,5.9115,5.8923,5.9115,805416.9636
2005-05-24 14:20:00,15.46,15.48,15.44,15.46,578522.2143026848,5.9115,5.9191,5.9038,5.9115,578522.2143
2005-05-24 14:30:00,15.46,15.48,15.41,15.41,763601.8056545497,5.9115,5.9191,5.8923,5.8923,763601.8057
2005-05-24 14:40:00,15.41,15.41,15.36,15.38,1214065.0985982418,5.8923,5.8923,5.8732,5.8809,1214065.0986
2005-05-24 14:50:00,15.37,15.39,15.35,15.35,758374.9109052032,5.877,5.8847,5.8694,5.8694,758374.9109
2005-05-24 15:00:00,15.35,15.39,15.34,15.39,933000.712758375,5.8694,5.8847,5.8656,5.8847,933000.7128
2005-05-24 15:10:00,15.39,15.43,15.38,15.38,760038.0137799953,5.8847,5.9,5.8809,5.8809,760038.0138
2005-05-24 15:20:00,15.38,15.47,15.38,15.46,652411.4991684486,5.8809,5.9153,5.8809,5.9115,652411.4992
2005-05-24 15:30:00,15.46,15.47,15.44,15.46,714659.0639106677,5.9115,5.9153,5.9038,5.9115,714659.0639
2005-05-24 15:40:00,15.46,15.48,15.45,15.48,1033737.2297457828,5.9115,5.9191,5.9076,5.9191,1033737.2297
2005-05-24 15:50:00,15.48,15.51,15.43,15.49,1851271.0857685911,5.9191,5.9306,5.9,5.9229,1851271.0858
2005-05-25 09:30:00,15.92,15.94,15.75,15.93,7545972.915181753,6.0874,6.095,6.0223,6.0912,7545972.9152
2005-05-25 09:40:00,15.92,15.99,15.85,15.98,5019244.476122594,6.0874,6.1141,6.0606,6.1103,5019244.4761
2005-05-25 09:50:00,15.98,16.01,15.86,15.91,3721073.889284866,6.1103,6.1218,6.0644,6.0835,3721073.8893
2005-05-25 10:00:00,15.91,15.96,15.88,15.94,2051081.0168686148,6.0835,6.1026,6.0721,6.095,2051081.0169
2005-05-25 10:10:00,15.94,16.01,15.92,16.01,2719173.200285104,6.095,6.1218,6.0874,6.1218,2719173.2003
2005-05-25 10:20:00,16.01,16.07,16.0,16.06,3041339.9857448325,6.1218,6.1447,6.1179,6.1409,3041339.9857
2005-05-25 10:30:00,16.05,16.07,16.02,16.05,2203373.7229745784,6.1371,6.1447,6.1256,6.1371,2203373.723
2005-05-25 10:40:00,16.05,16.06,15.95,15.98,2469945.355191257,6.1371,6.1409,6.0988,6.1103,2469945.3552
2005-05-25 10:50:00,15.98,16.02,15.97,15.99,1511047.754811119,6.1103,6.1256,6.1065,6.1141,1511047.7548
2005-05-25 11:00:00,15.99,15.99,15.92,15.96,1644095.984794488,6.1141,6.1141,6.0874,6.1026,1644095.9848
2005-05-25 11:10:00,15.96,15.96,15.89,15.94,1219291.9933475885,6.1026,6.1026,6.0759,6.095,1219291.9933
2005-05-25 11:20:00,15.94,15.99,15.93,15.96,1427655.0249465432,6.095,6.1141,6.0912,6.1026,1427655.0249
2005-05-25 11:30:00,15.95,15.97,15.94,15.96,722261.8199097173,6.0988,6.1065,6.095,6.1026,722261.8199
2005-05-25 11:40:00,15.96,15.97,15.91,15.93,822760.7507721549,6.1026,6.1065,6.0835,6.0912,822760.7508
2005-05-25 11:50:00,15.93,15.96,15.9,15.93,664765.9776669042,6.0912,6.1026,6.0797,6.0912,664765.9777
2005-05-25 12:00:00,15.93,15.94,15.9,15.93,626752.197671656,6.0912,6.095,6.0797,6.0912,626752.1977
2005-05-25 12:10:00,15.93,15.94,15.92,15.93,353765.7400807793,6.0912,6.095,6.0874,6.0912,353765.7401
2005-05-25 12:20:00,15.93,15.94,15.92,15.94,307198.85958660016,6.0912,6.095,6.0874,6.095,307198.8596
2005-05-25 12:30:00,15.93,15.95,15.93,15.94,428605.3694464244,6.0912,6.0988,6.0912,6.095,428605.3694
2005-05-25 12:40:00,15.93,15.94,15.92,15.94,358992.634830126,6.0912,6.095,6.0874,6.095,358992.6348
2005-05-25 12:50:00,15.94,15.95,15.88,15.88,928961.7486338798,6.095,6.0988,6.0721,6.0721,928961.7486
2005-05-25 13:00:00,15.88,15.91,15.88,15.91,756949.3941553814,6.0721,6.0835,6.0721,6.0835,756949.3942
2005-05-25 13:10:00,15.91,15.91,15.86,15.88,517224.9940603469,6.0835,6.0835,6.0644,6.0721,517224.9941
2005-05-25 13:20:00,15.88,15.88,15.81,15.82,779520.07602756,6.0721,6.0721,6.0453,6.0491,779520.076
2005-05-25 13:30:00,15.81,15.83,15.79,15.8,974815.870753148,6.0453,6.0529,6.0376,6.0415,974815.8708
2005-05-25 13:40:00,15.8,15.81,15.75,15.77,1162746.4956046566,6.0415,6.0453,6.0223,6.03,1162746.4956
2005-05-25 13:50:00,15.78,15.84,15.77,15.83,877167.9733903541,6.0338,6.0568,6.03,6.0529,877167.9734
2005-05-25 14:00:00,15.83,15.86,15.81,15.85,673081.4920408648,6.0529,6.0644,6.0453,6.0606,673081.492
2005-05-25 14:10:00,15.85,15.85,15.78,15.79,1219529.5794725588,6.0606,6.0606,6.0338,6.0376,1219529.5795
2005-05-25 14:20:00,15.8,15.83,15.77,15.83,1112615.823235923,6.0415,6.0529,6.03,6.0529,1112615.8232
2005-05-25 14:30:00,15.82,15.84,15.72,15.76,2097647.8973627943,6.0491,6.0568,6.0109,6.0262,2097647.8974
2005-05-25 14:40:00,15.76,15.8,15.75,15.79,707293.8940365883,6.0262,6.0415,6.0223,6.0376,707293.894
2005-05-25 14:50:00,15.8,15.8,15.77,15.78,669517.7001663103,6.0415,6.0415,6.03,6.0338,669517.7002
2005-05-25 15:00:00,15.78,15.87,15.78,15.83,1460441.9101924447,6.0338,6.0682,6.0338,6.0529,1460441.9102
2005-05-25 15:10:00,15.84,15.88,15.83,15.84,1537419.814682823,6.0568,6.0721,6.0529,6.0568,1537419.8147
2005-05-25 15:20:00,15.85,15.85,15.83,15.85,1033737.2297457828,6.0606,6.0606,6.0529,6.0606,1033737.2297
2005-05-25 15:30:00,15.85,15.87,15.83,15.84,895224.5188880969,6.0606,6.0682,6.0529,6.0568,895224.5189
2005-05-25 15:40:00,15.84,15.84,15.82,15.83,1980042.7655024948,6.0568,6.0568,6.0491,6.0529,1980042.7655
2005-05-25 15:50:00,15.82,15.83,15.8,15.82,2020907.5789973864,6.0491,6.0529,6.0415,6.0491,2020907.579
2005-05-26 09:30:00,16.09,16.12,16.01,16.07,4196246.139225469,6.1524,6.1638,6.1218,6.1447,4196246.1392
2005-05-26 09:40:00,16.07,16.12,16.06,16.09,2400332.6205749586,6.1447,6.1638,6.1409,6.1524,2400332.6206
2005-05-26 09:50:00,16.1,16.1,15.94,15.94,3212401.9957234496,6.1562,6.1562,6.095,6.095,3212401.9957
2005-05-26 10:00:00,15.94,16.02,15.94,15.99,2276075.077215491,6.095,6.1256,6.095,6.1141,2276075.0772
2005-05-26 10:10:00,15.99,16.08,15.97,16.07,2079116.1796151104,6.1141,6.1485,6.1065,6.1447,2079116.1796
2005-05-26 10:20:00,16.07,16.08,16.01,16.03,2628415.300546448,6.1447,6.1485,6.1218,6.1294,2628415.3005
2005-05-26 10:30:00,16.03,16.07,16.01,16.03,1592539.795675933,6.1294,6.1447,6.1218,6.1294,1592539.7957
2005-05-26 10:40:00,16.03,16.06,16.02,16.04,961748.6338797816,6.1294,6.1409,6.1256,6.1332,961748.6339
2005-05-26 10:50:00,16.04,16.07,16.04,16.06,1424803.9914468997,6.1332,6.1447,6.1332,6.1409,1424803.9914
2005-05-26 11:00:00,16.05,16.07,16.05,16.06,714896.6500356379,6.1371,6.1447,6.1371,6.1409,714896.65
2005-05-26 11:10:00,16.06,16.1,16.06,16.08,921834.1648847708,6.1409,6.1562,6.1409,6.1485,921834.1649
2005-05-26 11:20:00,16.08,16.09,16.07,16.09,904015.2055119982,6.1485,6.1524,6.1447,6.1524,904015.2055
2005-05-26 11:30:00,16.08,16.14,16.07,16.1,1063910.6676170111,6.1485,6.1715,6.1447,6.1562,1063910.6676
2005-05-26 11:40:00,16.1,16.11,16.07,16.08,1047279.63886909,6.1562,6.16,6.1447,6.1485,1047279.6389
2005-05-26 11:50:00,16.08,16.09,16.08,16.09,684723.2121644096,6.1485,6.1524,6.1485,6.1524,684723.2122
2005-05-26 12:00:00,16.09,16.12,16.09,16.12,939415.5381325732,6.1524,6.1638,6.1524,6.1638,939415.5381
2005-05-26 12:10:00,16.12,16.16,16.1,16.16,1198384.414350202,6.1638,6.1791,6.1562,6.1791,1198384.4144
2005-05-26 12:20:00,16.16,16.16,16.13,16.14,901164.1720123544,6.1791,6.1791,6.1676,6.1715,901164.172
2005-05-26 12:30:00,16.14,16.14,16.1,16.12,823948.6813970064,6.1715,6.1715,6.1562,6.1638,823948.6814
2005-05-26 12:40:00,16.12,16.12,16.09,16.12,802328.344024709,6.1638,6.1638,6.1524,6.1638,802328.344
2005-05-26 12:50:00,16.11,16.12,16.08,16.08,632929.4369208838,6.16,6.1638,6.1485,6.1485,632929.4369
2005-05-26 13:00:00,16.09,16.1,16.08,16.1,598717.0349251603,6.1524,6.1562,6.1485,6.1562,598717.0349
2005-05-26 13:10:00,16.1,16.1,16.07,16.07,985507.2463768116,6.1562,6.1562,6.1447,6.1447,985507.2464
2005-05-26 13:20:00,16.07,16.09,16.05,16.09,1065811.3566167736,6.1447,6.1524,6.1371,6.1524,1065811.3566
2005-05-26 13:30:00,16.09,16.1,16.09,16.1,287954.3834640057,6.1524,6.1562,6.1524,6.1562,287954.3835
2005-05-26 13:40:00,16.1,16.1,16.08,16.08,340223.3309574721,6.1562,6.1562,6.1485,6.1485,340223.331
2005-05-26 13:50:00,16.08,16.09,16.08,16.09,576621.5253029224,6.1485,6.1524,6.1485,6.1524,576621.5253
2005-05-26 14:00:00,16.09,16.09,16.08,16.08,675457.3532905679,6.1524,6.1524,6.1485,6.1485,675457.3533
2005-05-26 14:10:00,16.08,16.1,16.05,16.06,877643.1456402946,6.1485,6.1562,6.1371,6.1409,877643.1456
2005-05-26 14:20:00,16.06,16.08,16.03,16.05,858398.6695177002,6.1409,6.1485,6.1294,6.1371,858398.6695
2005-05-26 14:30:00,16.05,16.05,15.95,15.96,1913518.6505108103,6.1371,6.1371,6.0988,6.1026,1913518.6505
2005-05-26 14:40:00,15.96,15.98,15.94,15.94,1849370.3967688289,6.1026,6.1103,6.095,6.095,1849370.3968
2005-05-26 14:50:00,15.94,15.98,15.9,15.91,1655975.291043003,6.095,6.1103,6.0797,6.0835,1655975.291
2005-05-26 15:00:00,15.91,15.97,15.91,15.96,1299833.689712521,6.0835,6.1065,6.0835,6.1026,1299833.6897
2005-05-26 15:10:00,15.96,15.97,15.92,15.95,1272748.8714659065,6.1026,6.1065,6.0874,6.0988,1272748.8715
2005-05-26 15:20:00,15.95,15.98,15.95,15.96,843430.7436445712,6.0988,6.1103,6.0988,6.1026,843430.7436
2005-05-26 15:30:00,15.95,15.99,15.95,15.98,1071751.009741031,6.0988,6.1141,6.0988,6.1103,1071751.0097
2005-05-26 15:40:00,15.98,16.01,15.95,15.99,1459253.9795675932,6.1103,6.1218,6.0988,6.1141,1459253.9796
2005-05-26 15:50:00,15.99,16.0,15.91,15.93,2596578.759800428,6.1141,6.1179,6.0835,6.0912,2596578.7598
2005-05-27 09:30:00,15.99,16.04,15.84,15.94,2844143.502019482,6.1141,6.1332,6.0568,6.095,2844143.502
2005-05-27 09:40:00,15.94,16.04,15.92,16.03,1462342.5991922072,6.095,6.1332,6.0874,6.1294,1462342.5992
2005-05-27 09:50:00,16.03,16.1,16.02,16.07,1777381.8009028274,6.1294,6.1562,6.1256,6.1447,1777381.8009
2005-05-27 10:00:00,16.07,16.08,16.02,16.05,931337.6098835828,6.1447,6.1485,6.1256,6.1371,931337.6099
2005-05-27 10:10:00,16.04,16.08,15.99,16.0,1121406.5098598243,6.1332,6.1485,6.1141,6.1179,1121406.5099
2005-05-27 10:20:00,16.01,16.04,15.99,16.04,641244.9512948444,6.1218,6.1332,6.1141,6.1332,641244.9513
2005-05-27 10:30:00,16.04,16.04,15.95,15.96,612972.2024233785,6.1332,6.1332,6.0988,6.1026,612972.2024
2005-05-27 10:40:00,15.96,16.04,15.96,16.02,880256.593014968,6.1026,6.1332,6.1026,6.1256,880256.593
2005-05-27 10:50:00,16.02,16.04,15.99,16.02,418151.5799477311,6.1256,6.1332,6.1141,6.1256,418151.5799
2005-05-27 11:00:00,16.02,16.06,16.01,16.05,574958.4224281302,6.1256,6.1409,6.1218,6.1371,574958.4224
2005-05-27 11:10:00,16.05,16.06,16.04,16.05,443810.8814445236,6.1371,6.1409,6.1332,6.1371,443810.8814
2005-05-27 11:20:00,16.05,16.07,15.95,16.06,1073414.1126158233,6.1371,6.1447,6.0988,6.1409,1073414.1126
2005-05-27 11:30:00,16.06,16.06,16.04,16.04,509384.6519363269,6.1409,6.1409,6.1332,6.1332,509384.6519
2005-05-27 11:40:00,16.04,16.04,16.03,16.04,338797.81420765026,6.1332,6.1332,6.1294,6.1332,338797.8142
2005-05-27 11:50:00,16.04,16.04,16.02,16.04,324780.2328344025,6.1332,6.1332,6.1256,6.1332,324780.2328
2005-05-27 12:00:00,16.04,16.06,16.03,16.04,313613.6849607983,6.1332,6.1409,6.1294,6.1332,313613.685
2005-05-27 12:10:00,16.03,16.04,16.01,16.02,331670.23045854125,6.1294,6.1332,6.1218,6.1256,331670.2305
2005-05-27 12:20:00,16.02,16.03,16.02,16.03,134236.1606082205,6.1256,6.1294,6.1256,6.1294,134236.1606
2005-05-27 12:30:00,16.03,16.04,16.01,16.02,215015.44309812307,6.1294,6.1332,6.1218,6.1256,215015.4431
2005-05-27 12:40:00,16.02,16.04,16.02,16.04,211689.23734853885,6.1256,6.1332,6.1256,6.1332,211689.2373
2005-05-27 12:50:00,16.03,16.04,16.02,16.03,194345.4502257068,6.1294,6.1332,6.1256,6.1294,194345.4502
2005-05-27 13:00:00,16.03,16.06,16.03,16.05,640532.1929199335,6.1294,6.1409,6.1294,6.1371,640532.1929
2005-05-27 13:10:00,16.05,16.06,16.04,16.05,478736.041815158,6.1371,6.1409,6.1332,6.1371,478736.0418
2005-05-27 13:20:00,16.05,16.07,16.03,16.04,720598.7170349251,6.1371,6.1447,6.1294,6.1332,720598.717
2005-05-27 13:30:00,16.04,16.06,16.03,16.05,231646.4718460442,6.1332,6.1409,6.1294,6.1371,231646.4718
2005-05-27 13:40:00,16.05,16.07,16.05,16.06,287241.6250890948,6.1371,6.1447,6.1371,6.1409,287241.6251
2005-05-27 13:50:00,16.06,16.07,16.06,16.07,288667.14183891664,6.1409,6.1447,6.1409,6.1447,288667.1418
2005-05-27 14:00:00,16.07,16.09,16.05,16.08,409836.0655737705,6.1447,6.1524,6.1371,6.1485,409836.0656
2005-05-27 14:10:00,16.08,16.09,16.07,16.08,392729.8645759088,6.1485,6.1524,6.1447,6.1485,392729.8646
2005-05-27 14:20:00,16.08,16.1,16.07,16.1,400570.20669992873,6.1485,6.1562,6.1447,6.1562,400570.2067
2005-05-27 14:30:00,16.09,16.11,16.09,16.11,614397.7191732003,6.1524,6.16,6.1524,6.16,614397.7192
2005-05-27 14:40:00,16.11,16.15,16.1,16.13,1069612.7346162985,6.16,6.1753,6.1562,6.1676,1069612.7346
2005-05-27 14:50:00,16.13,16.15,16.13,16.15,396293.6564504633,6.1676,6.1753,6.1676,6.1753,396293.6565
2005-05-27 15:00:00,16.15,16.16,16.13,16.13,1161083.3927298647,6.1753,6.1791,6.1676,6.1676,1161083.3927
2005-05-27 15:10:00,16.14,16.14,16.11,16.12,710144.9275362319,6.1715,6.1715,6.16,6.1638,710144.9275
2005-05-27 15:20:00,16.12,16.12,16.12,16.12,427179.8526966025,6.1638,6.1638,6.1638,6.1638,427179.8527
2005-05-27 15:30:00,16.12,16.12,16.09,16.09,745307.6740318366,6.1638,6.1638,6.1524,6.1524,745307.674
2005-05-27 15:40:00,16.09,16.12,16.09,16.1,961273.4616298408,6.1524,6.1638,6.1524,6.1562,961273.4616
2005-05-27 15:50:00,16.1,16.13,16.08,16.13,1656925.6355428842,6.1562,6.1676,6.1485,6.1676,1656925.6355
2005-05-31 09:30:00,16.25,16.29,16.15,16.16,3159895.462105013,6.2135,6.2288,6.1753,6.1791,3159895.4621
2005-05-31 09:40:00,16.16,16.17,16.05,16.07,2465193.632691851,6.1791,6.1829,6.1371,6.1447,2465193.6327
2005-05-31 09:50:00,16.07,16.15,15.96,15.97,3003326.2057495844,6.1447,6.1753,6.1026,6.1065,3003326.2057
2005-05-31 10:00:00,15.98,16.1,15.98,16.04,3054882.39486814,6.1103,6.1562,6.1103,6.1332,3054882.3949
2005-05-31 10:10:00,16.04,16.06,16.01,16.05,1335946.7807080066,6.1332,6.1409,6.1218,6.1371,1335946.7807
2005-05-31 10:20:00,16.05,16.12,16.04,16.11,1440484.6756949394,6.1371,6.1638,6.1332,6.16,1440484.6757
2005-05-31 10:30:00,16.11,16.15,16.1,16.12,1158707.5314801617,6.16,6.1753,6.1562,6.1638,1158707.5315
2005-05-31 10:40:00,16.12,16.14,16.09,16.1,833214.5402708482,6.1638,6.1715,6.1524,6.1562,833214.5403
2005-05-31 10:50:00,16.1,16.11,16.02,16.04,841054.8823948682,6.1562,6.16,6.1256,6.1332,841054.8824
2005-05-31 11:00:00,16.02,16.05,16.0,16.0,928011.4041339986,6.1256,6.1371,6.1179,6.1179,928011.4041
2005-05-31 11:10:00,16.0,16.12,15.99,16.0,983606.5573770492,6.1179,6.1638,6.1141,6.1179,983606.5574
2005-05-31 11:20:00,16.0,16.02,15.97,15.99,725112.8534093609,6.1179,6.1256,6.1065,6.1141,725112.8534
2005-05-31 11:30:00,15.99,16.02,15.99,16.01,541933.9510572583,6.1141,6.1256,6.1141,6.1218,541933.9511
2005-05-31 11:40:00,16.01,16.03,15.99,15.99,520788.7859349014,6.1218,6.1294,6.1141,6.1141,520788.7859
2005-05-31 11:50:00,15.99,16.0,15.99,16.0,338085.0558327394,6.1141,6.1179,6.1141,6.1179,338085.0558
2005-05-31 12:00:00,16.0,16.01,15.94,15.95,1063435.495367071,6.1179,6.1218,6.095,6.0988,1063435.4954
2005-05-31 12:10:00,15.95,15.97,15.95,15.97,578284.6281777144,6.0988,6.1065,6.0988,6.1065,578284.6282
2005-05-31 12:20:00,15.97,15.99,15.97,15.99,338322.6419577097,6.1065,6.1141,6.1065,6.1141,338322.642
2005-05-31 12:30:00,15.99,15.99,15.96,15.96,417913.9938227608,6.1141,6.1141,6.1026,6.1026,417913.9938
2005-05-31 12:40:00,15.96,15.99,15.95,15.96,281539.5580898076,6.1026,6.1141,6.0988,6.1026,281539.5581
2005-05-31 12:50:00,15.96,15.97,15.95,15.97,395818.4842005227,6.1026,6.1065,6.0988,6.1065,395818.4842
2005-05-31 13:00:00,15.97,15.98,15.97,15.98,270135.42409123306,6.1065,6.1103,6.1065,6.1103,270135.4241
2005-05-31 13:10:00,15.98,15.98,15.95,15.96,417201.23544784985,6.1103,6.1103,6.0988,6.1026,417201.2354
2005-05-31 13:20:00,15.96,15.98,15.94,15.96,883820.3848895225,6.1026,6.1103,6.095,6.1026,883820.3849
2005-05-31 13:30:00,15.96,15.99,15.95,15.97,392492.27845093847,6.1026,6.1141,6.0988,6.1065,392492.2785
2005-05-31 13:40:00,15.97,15.98,15.96,15.97,293894.03658826323,6.1065,6.1103,6.1026,6.1065,293894.0366
2005-05-31 13:50:00,15.98,16.04,15.98,16.01,790924.2100261345,6.1103,6.1332,6.1103,6.1218,790924.21
2005-05-31 14:00:00,16.01,16.05,16.01,16.03,699691.1380375386,6.1218,6.1371,6.1218,6.1294,699691.138
2005-05-31 14:10:00,16.03,16.04,15.95,16.01,468995.0106913757,6.1294,6.1332,6.0988,6.1218,468995.0107
2005-05-31 14:20:00,16.01,16.04,16.0,16.03,389878.83107626514,6.1218,6.1332,6.1179,6.1294,389878.8311
2005-05-31 14:30:00,16.03,16.08,16.02,16.08,1096222.3806129722,6.1294,6.1485,6.1256,6.1485,1096222.3806
2005-05-31 14:40:00,16.08,16.15,16.07,16.12,1480636.7308149205,6.1485,6.1753,6.1447,6.1638,1480636.7308
2005-05-31 14:50:00,16.12,16.12,16.09,16.12,904965.5500118792,6.1638,6.1638,6.1524,6.1638,904965.55
2005-05-31 15:00:00,16.12,16.15,16.11,16.12,679021.1451651223,6.1638,6.1753,6.16,6.1638,679021.1452
2005-05-31 15:10:00,16.12,16.15,16.09,16.13,1240912.330719886,6.1638,6.1753,6.1524,6.1676,1240912.3307
2005-05-31 15:20:00,16.13,16.15,16.09,16.1,638393.9177952008,6.1676,6.1753,6.1524,6.1562,638393.9178
2005-05-31 15:30:00,16.1,16.1,16.06,16.06,861012.1168923735,6.1562,6.1562,6.1409,6.1409,861012.1169
2005-05-31 15:40:00,16.06,16.07,16.01,16.04,1033024.471370872,6.1409,6.1447,6.1218,6.1332,1033024.4714
2005-05-31 15:50:00,16.04,16.04,15.97,15.99,2218816.821097648,6.1332,6.1332,6.1065,6.1141,2218816.8211
2005-06-01 09:30:00,16.12,16.23,16.1,16.22,3194583.0363506773,6.1638,6.2059,6.1562,6.2021,3194583.0364
2005-06-01 09:40:00,16.22,16.27,16.2,16.25,2046566.8804941792,6.2021,6.2212,6.1944,6.2135,2046566.8805
2005-06-01 09:50:00,16.25,16.31,16.23,16.29,2236873.3665953907,6.2135,6.2365,6.2059,6.2288,2236873.3666
2005-06-01 10:00:00,16.29,16.42,16.28,16.42,2634830.1259206464,6.2288,6.2785,6.225,6.2785,2634830.1259
2005-06-01 10:10:00,16.41,16.52,16.37,16.46,3370159.18270373,6.2747,6.3168,6.2594,6.2938,3370159.1827
2005-06-01 10:20:00,16.46,16.52,16.42,16.47,2133523.4022333096,6.2938,6.3168,6.2785,6.2977,2133523.4022
2005-06-01 10:30:00,16.47,16.49,16.43,16.43,1511047.754811119,6.2977,6.3053,6.2824,6.2824,1511047.7548
2005-06-01 10:40:00,16.43,16.47,16.4,16.42,1621287.716797339,6.2824,6.2977,6.2709,6.2785,1621287.7168
2005-06-01 10:50:00,16.42,16.44,16.41,16.42,1470895.699691138,6.2785,6.2862,6.2747,6.2785,1470895.6997
2005-06-01 11:00:00,16.43,16.47,16.42,16.47,1538132.5730577337,6.2824,6.2977,6.2785,6.2977,1538132.5731
2005-06-01 11:10:00,16.47,16.54,16.46,16.53,1957947.2558802569,6.2977,6.3244,6.2938,6.3206,1957947.2559
2005-06-01 11:20:00,16.53,16.58,16.52,16.55,2293181.2782133524,6.3206,6.3397,6.3168,6.3282,2293181.2782
2005-06-01 11:30:00,16.55,16.56,16.5,16.52,947493.4663815632,6.3282,6.3321,6.3091,6.3168,947493.4664
2005-06-01 11:40:00,16.52,16.55,16.52,16.54,991446.8995010692,6.3168,6.3282,6.3168,6.3244,991446.8995
2005-06-01 11:50:00,16.54,16.55,16.52,16.53,847469.7077690663,6.3244,6.3282,6.3168,6.3206,847469.7078
2005-06-01 12:00:00,16.54,16.54,16.49,16.51,878593.4901401758,6.3244,6.3244,6.3053,6.3129,878593.4901
2005-06-01 12:10:00,16.51,16.52,16.47,16.51,1037776.193870278,6.3129,6.3168,6.2977,6.3129,1037776.1939
2005-06-01 12:20:00,16.5,16.51,16.46,16.49,716084.5806604894,6.3091,6.3129,6.2938,6.3053,716084.5807
2005-06-01 12:30:00,16.49,16.53,16.48,16.5,764552.150154431,6.3053,6.3206,6.3015,6.3091,764552.1502
2005-06-01 12:40:00,16.51,16.53,16.5,16.53,378237.1109527204,6.3129,6.3206,6.3091,6.3206,378237.111
2005-06-01 12:50:00,16.52,16.56,16.52,16.55,646947.0182941316,6.3168,6.3321,6.3168,6.3282,646947.0183
2005-06-01 13:00:00,16.56,16.62,16.55,16.61,1300546.4480874315,6.3321,6.355,6.3282,6.3512,1300546.4481
2005-06-01 13:10:00,16.61,16.63,16.57,16.58,862675.2197671656,6.3512,6.3588,6.3359,6.3397,862675.2198
2005-06-01 13:20:00,16.58,16.64,16.2,16.64,1264433.3570919458,6.3397,6.3627,6.1944,6.3627,1264433.3571
2005-06-01 13:30:00,16.65,16.67,16.59,16.6,1242337.8474697075,6.3665,6.3741,6.3435,6.3474,1242337.8475
2005-06-01 13:40:00,16.59,16.62,16.57,16.57,733428.3677833214,6.3435,6.355,6.3359,6.3359,733428.3678
2005-06-01 13:50:00,16.57,16.6,16.55,16.6,827750.0593965313,6.3359,6.3474,6.3282,6.3474,827750.0594
2005-06-01 14:00:00,16.6,16.62,16.54,16.58,899501.0691375624,6.3474,6.355,6.3244,6.3397,899501.0691
2005-06-01 14:10:00,16.58,16.59,16.5,16.52,1346162.9840817295,6.3397,6.3435,6.3091,6.3168,1346162.9841
2005-06-01 14:20:00,16.52,16.53,16.47,16.5,1087194.1078641007,6.3168,6.3206,6.2977,6.3091,1087194.1079
2005-06-01 14:30:00,16.49,16.5,16.44,16.5,1053694.4642432882,6.3053,6.3091,6.2862,6.3091,1053694.4642
2005-06-01 14:40:00,16.5,16.5,16.34,16.36,2130434.782608696,6.3091,6.3091,6.2479,6.2556,2130434.7826
2005-06-01 14:50:00,16.37,16.42,16.33,16.4,1932050.3682584933,6.2594,6.2785,6.2441,6.2709,1932050.3683
2005-06-01 15:00:00,16.4,16.4,16.35,16.38,1193157.5196008554,6.2709,6.2709,6.2518,6.2632,1193157.5196
2005-06-01 15:10:00,16.38,16.39,16.32,16.35,829650.7483962937,6.2632,6.2671,6.2403,6.2518,829650.7484
2005-06-01 15:20:00,16.35,16.41,16.35,16.39,761938.7027797577,6.2518,6.2747,6.2518,6.2671,761938.7028
2005-06-01 15:30:00,16.39,16.48,16.39,16.45,1495842.2428130198,6.2671,6.3015,6.2671,6.29,1495842.2428
2005-06-01 15:40:00,16.45,16.48,16.44,16.47,1313851.2710857687,6.29,6.3015,6.2862,6.2977,1313851.2711
2005-06-01 15:50:00,16.47,16.49,16.45,16.46,1446899.5010691376,6.2977,6.3053,6.29,6.2938,1446899.5011
2005-06-02 09:30:00,16.41,16.42,16.21,16.33,5661439.77191732,6.2747,6.2785,6.1982,6.2441,5661439.7719
2005-06-02 09:40:00,16.34,16.41,16.25,16.26,2717985.269660252,6.2479,6.2747,6.2135,6.2174,2717985.2697
2005-06-02 09:50:00,16.26,16.29,16.22,16.25,2104537.8949869326,6.2174,6.2288,6.2021,6.2135,2104537.895
2005-06-02 10:00:00,16.25,16.33,16.24,16.28,1637681.1594202898,6.2135,6.2441,6.2097,6.225,1637681.1594
2005-06-02 10:10:00,16.28,16.28,16.16,16.23,1318602.993585175,6.225,6.225,6.1791,6.2059,1318602.9936
2005-06-02 10:20:00,16.23,16.26,16.2,16.24,1156569.2563554288,6.2059,6.2174,6.1944,6.2097,1156569.2564
2005-06-02 10:30:00,16.23,16.29,16.23,16.28,1097410.3112378237,6.2059,6.2288,6.2059,6.225,1097410.3112
2005-06-02 10:40:00,16.28,16.31,16.26,16.26,1171537.1822285578,6.225,6.2365,6.2174,6.2174,1171537.1822
2005-06-02 10:50:00,16.26,16.27,16.23,16.25,603468.7574245664,6.2174,6.2212,6.2059,6.2135,603468.7574
2005-06-02 11:00:00,16.25,16.26,16.24,16.25,519363.2691850796,6.2135,6.2174,6.2097,6.2135,519363.2692
2005-06-02 11:10:00,16.24,16.28,16.24,16.28,447612.25944404845,6.2097,6.225,6.2097,6.225,447612.2594
2005-06-02 11:20:00,16.28,16.31,16.26,16.28,526728.4390591589,6.225,6.2365,6.2174,6.225,526728.4391
2005-06-02 11:30:00,16.28,16.3,16.27,16.29,465668.8049417914,6.225,6.2327,6.2212,6.2288,465668.8049
2005-06-02 11:40:00,16.29,16.3,16.26,16.29,366595.3908291756,6.2288,6.2327,6.2174,6.2288,366595.3908
2005-06-02 11:50:00,16.28,16.31,16.28,16.31,470895.69969113806,6.225,6.2365,6.225,6.2365,470895.6997
2005-06-02 12:00:00,16.31,16.33,16.29,16.3,872653.8370159183,6.2365,6.2441,6.2288,6.2327,872653.837
2005-06-02 12:10:00,16.3,16.31,16.29,16.31,320503.682584937,6.2327,6.2365,6.2288,6.2365,320503.6826
2005-06-02 12:20:00,16.31,16.33,16.31,16.31,408648.134948919,6.2365,6.2441,6.2365,6.2365,408648.1349
2005-06-02 12:30:00,16.31,16.32,16.31,16.31,306486.10121168924,6.2365,6.2403,6.2365,6.2365,306486.1012
2005-06-02 12:40:00,16.31,16.33,16.31,16.33,281301.9719648373,6.2365,6.2441,6.2365,6.2441,281301.972
2005-06-02 12:50:00,16.32,16.34,16.29,16.29,547873.6041815159,6.2403,6.2479,6.2288,6.2288,547873.6042
2005-06-02 13:00:00,16.29,16.3,16.27,16.29,480874.31693989073,6.2288,6.2327,6.2212,6.2288,480874.3169
2005-06-02 13:10:00,16.29,16.32,16.28,16.32,427655.0249465432,6.2288,6.2403,6.225,6.2403,427655.0249
2005-06-02 13:20:00,16.32,16.32,16.29,16.29,314564.0294606795,6.2403,6.2403,6.2288,6.2288,314564.0295
2005-06-02 13:30:00,16.29,16.3,16.26,16.29,391541.93395105726,6.2288,6.2327,6.2174,6.2288,391541.934
2005-06-02 13:40:00,16.29,16.3,16.26,16.28,359942.9793300072,6.2288,6.2327,6.2174,6.225,359942.9793
2005-06-02 13:50:00,16.28,16.31,16.27,16.3,287479.2112140651,6.225,6.2365,6.2212,6.2327,287479.2112
2005-06-02 14:00:00,16.3,16.32,16.29,16.31,506771.2045616536,6.2327,6.2403,6.2288,6.2365,506771.2046
2005-06-02 14:10:00,16.31,16.32,16.31,16.31,315514.3739605607,6.2365,6.2403,6.2365,6.2365,315514.374
2005-06-02 14:20:00,16.31,16.33,16.31,16.32,598479.4488001901,6.2365,6.2441,6.2365,6.2403,598479.4488
2005-06-02 14:30:00,16.32,16.33,16.29,16.31,707056.307911618,6.2403,6.2441,6.2288,6.2365,707056.3079
2005-06-02 14:40:00,16.31,16.33,16.31,16.32,299833.6897125208,6.2365,6.2441,6.2365,6.2403,299833.6897
2005-06-02 14:50:00,16.32,16.36,16.31,16.35,675219.7671655975,6.2403,6.2556,6.2365,6.2518,675219.7672
2005-06-02 15:00:00,16.35,16.35,16.3,16.3,1168686.1487289143,6.2518,6.2518,6.2327,6.2327,1168686.1487
2005-06-02 15:10:00,16.3,16.34,16.3,16.32,349251.6037063436,6.2327,6.2479,6.2327,6.2403,349251.6037
2005-06-02 15:20:00,16.32,16.35,16.31,16.35,369921.5965787598,6.2403,6.2518,6.2365,6.2518,369921.5966
2005-06-02 15:30:00,16.35,16.35,16.32,16.34,528391.5419339511,6.2518,6.2518,6.2403,6.2479,528391.5419
2005-06-02 15:40:00,16.34,16.38,16.34,16.37,816108.3392729865,6.2479,6.2632,6.2479,6.2594,816108.3393
2005-06-02 15:50:00,16.36,16.48,16.36,16.42,2609408.410548824,6.2556,6.3015,6.2556,6.2785,2609408.4105
2005-06-03 09:30:00,16.44,16.49,16.32,16.38,2574720.83630316,6.2862,6.3053,6.2403,6.2632,2574720.8363
2005-06-03 09:40:00,16.38,16.47,16.38,16.45,1339510.5725825613,6.2632,6.2977,6.2632,6.29,1339510.5726
2005-06-03 09:50:00,16.45,16.5,16.43,16.47,1021382.7512473272,6.29,6.3091,6.2824,6.2977,1021382.7512
2005-06-03 10:00:00,16.47,16.47,16.39,16.4,1361606.0822047992,6.2977,6.2977,6.2671,6.2709,1361606.0822
2005-06-03 10:10:00,16.4,16.41,16.33,16.34,1363744.357329532,6.2709,6.2747,6.2441,6.2479,1363744.3573
2005-06-03 10:20:00,16.34,16.34,16.27,16.29,1989071.0382513665,6.2479,6.2479,6.2212,6.2288,1989071.0383
2005-06-03 10:30:00,16.28,16.37,16.28,16.34,1035400.332620575,6.225,6.2594,6.225,6.2479,1035400.3326
2005-06-03 10:40:00,16.34,16.37,16.33,16.36,464480.8743169399,6.2479,6.2594,6.2441,6.2556,464480.8743
2005-06-03 10:50:00,16.35,16.37,16.34,16.34,473746.73319078167,6.2518,6.2594,6.2479,6.2479,473746.7332
2005-06-03 11:00:00,16.34,16.35,16.29,16.33,435257.7809455928,6.2479,6.2518,6.2288,6.2441,435257.7809
2005-06-03 11:10:00,16.33,16.36,16.29,16.29,560465.6688049418,6.2441,6.2556,6.2288,6.2288,560465.6688
2005-06-03 11:20:00,16.29,16.3,16.24,16.24,1058208.600617724,6.2288,6.2327,6.2097,6.2097,1058208.6006
2005-06-03 11:30:00,16.23,16.24,16.13,16.14,2016631.028747921,6.2059,6.2097,6.1676,6.1715,2016631.0287
2005-06-03 11:40:00,16.14,16.18,16.1,16.13,1622000.47517225,6.1715,6.1868,6.1562,6.1676,1622000.4752
2005-06-03 11:50:00,16.14,16.14,16.04,16.1,1376574.0080779283,6.1715,6.1715,6.1332,6.1562,1376574.0081
2005-06-03 12:00:00,16.1,16.13,16.08,16.11,470895.69969113806,6.1562,6.1676,6.1485,6.16,470895.6997
2005-06-03 12:10:00,16.11,16.12,16.06,16.07,690900.4514136375,6.16,6.1638,6.1409,6.1447,690900.4514
2005-06-03 12:20:00,16.07,16.09,16.06,16.08,457115.70444286056,6.1447,6.1524,6.1409,6.1485,457115.7044
2005-06-03 12:30:00,16.08,16.09,16.04,16.06,595153.2430506059,6.1485,6.1524,6.1332,6.1409,595153.2431
2005-06-03 12:40:00,16.07,16.07,16.04,16.06,563316.7023045854,6.1447,6.1447,6.1332,6.1409,563316.7023
2005-06-03 12:50:00,16.06,16.09,16.06,16.09,344499.88120693754,6.1409,6.1524,6.1409,6.1524,344499.8812
2005-06-03 13:00:00,16.09,16.11,16.07,16.09,481824.661439772,6.1524,6.16,6.1447,6.1524,481824.6614
2005-06-03 13:10:00,16.09,16.12,16.07,16.08,811356.6167735804,6.1524,6.1638,6.1447,6.1485,811356.6168
2005-06-03 13:20:00,16.08,16.1,16.06,16.08,353765.7400807793,6.1485,6.1562,6.1409,6.1485,353765.7401
2005-06-03 13:30:00,16.08,16.1,16.07,16.1,578047.0420527442,6.1485,6.1562,6.1447,6.1562,578047.0421
2005-06-03 13:40:00,16.1,16.12,16.09,16.1,385839.86695177,6.1562,6.1638,6.1524,6.1562,385839.867
2005-06-03 13:50:00,16.1,16.12,16.1,16.12,268472.321216441,6.1562,6.1638,6.1562,6.1638,268472.3212
2005-06-03 14:00:00,16.12,16.12,16.06,16.07,697552.8629128059,6.1638,6.1638,6.1409,6.1447,697552.8629
2005-06-03 14:10:00,16.07,16.07,16.04,16.07,780708.0066524115,6.1447,6.1447,6.1332,6.1447,780708.0067
2005-06-03 14:20:00,16.07,16.07,15.94,15.95,1387740.5559515324,6.1447,6.1447,6.095,6.0988,1387740.556
2005-06-03 14:30:00,15.94,15.99,15.84,15.86,1867189.3561416008,6.095,6.1141,6.0568,6.0644,1867189.3561
2005-06-03 14:40:00,15.84,15.99,15.8,15.82,2772630.078403421,6.0568,6.1141,6.0415,6.0491,2772630.0784
2005-06-03 14:50:00,15.83,15.84,15.79,15.84,1258731.2900926587,6.0529,6.0568,6.0376,6.0568,1258731.2901
2005-06-03 15:00:00,15.84,15.92,15.84,15.91,1071275.8374910906,6.0568,6.0874,6.0568,6.0835,1071275.8375
2005-06-03 15:10:00,15.91,15.93,15.86,15.93,1060822.047992397,6.0835,6.0912,6.0644,6.0912,1060822.048
2005-06-03 15:20:00,15.93,15.94,15.88,15.91,1600142.5516749823,6.0912,6.095,6.0721,6.0835,1600142.5517
2005-06-03 15:30:00,15.91,15.94,15.9,15.92,1169874.0793537658,6.0835,6.095,6.0797,6.0874,1169874.0794
2005-06-03 15:40:00,15.92,16.01,15.92,15.98,1679733.9035400334,6.0874,6.1218,6.0874,6.1103,1679733.9035
2005-06-03 15:50:00,15.98,15.99,15.88,15.91,2748396.2936564507,6.1103,6.1141,6.0721,6.0835,2748396.2937
2005-06-06 09:30:00,16.33,16.41,16.2,16.4,5637205.98717035,6.2441,6.2747,6.1944,6.2709,5637205.9872
2005-06-06 09:40:00,16.41,16.63,16.17,16.24,4435257.780945593,6.2747,6.3588,6.1829,6.2097,4435257.7809
2005-06-06 09:50:00,16.24,16.35,16.23,16.32,1934901.4017581367,6.2097,6.2518,6.2059,6.2403,1934901.4018
2005-06-06 10:00:00,16.32,16.38,16.3,16.32,2296982.656212877,6.2403,6.2632,6.2327,6.2403,2296982.6562
2005-06-06 10:10:00,16.32,16.34,16.28,16.31,2216440.959847945,6.2403,6.2479,6.225,6.2365,2216440.9598
2005-06-06 10:20:00,16.31,16.31,16.22,16.23,1738892.8486576383,6.2365,6.2365,6.2021,6.2059,1738892.8487
2005-06-06 10:30:00,16.23,16.25,16.14,16.22,2475647.422190544,6.2059,6.2135,6.1715,6.2021,2475647.4222
2005-06-06 10:40:00,16.22,16.26,16.2,16.22,1225944.404846757,6.2021,6.2174,6.1944,6.2021,1225944.4048
2005-06-06 10:50:00,16.22,16.29,16.21,16.21,1455215.0154430985,6.2021,6.2288,6.1982,6.1982,1455215.0154
2005-06-06 11:00:00,16.21,16.22,16.18,16.19,1485626.0394392968,6.1982,6.2021,6.1868,6.1906,1485626.0394
2005-06-06 11:10:00,16.19,16.2,16.17,16.18,733428.3677833214,6.1906,6.1944,6.1829,6.1868,733428.3678
2005-06-06 11:20:00,16.18,16.21,16.15,16.18,1102637.2059871703,6.1868,6.1982,6.1753,6.1868,1102637.206
2005-06-06 11:30:00,16.17,16.23,16.16,16.22,706818.7217866477,6.1829,6.2059,6.1791,6.2021,706818.7218
2005-06-06 11:40:00,16.22,16.23,16.2,16.21,593014.9679258731,6.2021,6.2059,6.1944,6.1982,593014.9679
2005-06-06 11:50:00,16.21,16.28,16.21,16.28,520551.1998099311,6.1982,6.225,6.1982,6.225,520551.1998
2005-06-06 12:00:00,16.28,16.28,16.23,16.28,768591.1142789262,6.225,6.225,6.2059,6.225,768591.1143
2005-06-06 12:10:00,16.27,16.32,16.26,16.31,599904.9655500118,6.2212,6.2403,6.2174,6.2365,599904.9656
2005-06-06 12:20:00,16.3,16.34,16.3,16.3,860774.5307674032,6.2327,6.2479,6.2327,6.2327,860774.5308
2005-06-06 12:30:00,16.3,16.33,16.3,16.32,487764.3145640295,6.2327,6.2441,6.2327,6.2403,487764.3146
2005-06-06 12:40:00,16.32,16.33,16.31,16.32,441435.0201948207,6.2403,6.2441,6.2365,6.2403,441435.0202
2005-06-06 12:50:00,16.32,16.33,16.31,16.32,331670.23045854125,6.2403,6.2441,6.2365,6.2403,331670.2305
2005-06-06 13:00:00,16.32,16.33,16.3,16.3,371109.5272036113,6.2403,6.2441,6.2327,6.2327,371109.5272
2005-06-06 13:10:00,16.3,16.33,16.27,16.32,386790.2114516512,6.2327,6.2441,6.2212,6.2403,386790.2115
2005-06-06 13:20:00,16.32,16.33,16.3,16.31,403658.8263245426,6.2403,6.2441,6.2327,6.2365,403658.8263
2005-06-06 13:30:00,16.31,16.32,16.31,16.32,203373.7229745783,6.2365,6.2403,6.2365,6.2403,203373.723
2005-06-06 13:40:00,16.32,16.37,16.32,16.37,887146.5906391067,6.2403,6.2594,6.2403,6.2594,887146.5906
2005-06-06 13:50:00,16.37,16.41,16.36,16.4,1439534.3311950583,6.2594,6.2747,6.2556,6.2709,1439534.3312
2005-06-06 14:00:00,16.41,16.42,16.36,16.39,899976.241387503,6.2747,6.2785,6.2556,6.2671,899976.2414
2005-06-06 14:10:00,16.39,16.4,16.37,16.38,544784.9845569019,6.2671,6.2709,6.2594,6.2632,544784.9846
2005-06-06 14:20:00,16.39,16.4,16.35,16.39,577096.6975528629,6.2671,6.2709,6.2518,6.2671,577096.6976
2005-06-06 14:30:00,16.39,16.4,16.37,16.39,546685.6735566643,6.2671,6.2709,6.2594,6.2671,546685.6736
2005-06-06 14:40:00,16.39,16.39,16.32,16.33,690662.8652886671,6.2671,6.2671,6.2403,6.2441,690662.8653
2005-06-06 14:50:00,16.33,16.35,16.32,16.32,537657.4008077928,6.2441,6.2518,6.2403,6.2403,537657.4008
2005-06-06 15:00:00,16.32,16.33,16.26,16.28,1012592.064623426,6.2403,6.2441,6.2174,6.225,1012592.0646
2005-06-06 15:10:00,16.29,16.29,15.4,16.23,1258493.7039676884,6.2288,6.2288,5.8885,6.2059,1258493.704
2005-06-06 15:20:00,16.23,16.27,16.23,16.24,737704.9180327869,6.2059,6.2212,6.2059,6.2097,737704.918
2005-06-06 15:30:00,16.24,16.29,16.23,16.28,1067474.4594915658,6.2097,6.2288,6.2059,6.225,1067474.4595
2005-06-06 15:40:00,16.28,16.29,16.26,16.28,778332.1454027086,6.225,6.2288,6.2174,6.225,778332.1454
2005-06-06 15:50:00,16.28,16.28,16.24,16.27,1441435.0201948206,6.225,6.225,6.2097,6.2212,1441435.0202
2005-06-07 09:30:00,16.5,16.5,16.37,16.39,2446424.328819197,6.3091,6.3091,6.2594,6.2671,2446424.3288
2005-06-07 09:40:00,16.39,16.44,16.34,16.37,1489189.8313138513,6.2671,6.2862,6.2479,6.2594,1489189.8313
2005-06-07 09:50:00,16.36,16.39,16.29,16.37,1856260.394392968,6.2556,6.2671,6.2288,6.2594,1856260.3944
2005-06-07 10:00:00,16.37,16.42,16.37,16.41,1205987.1703492517,6.2594,6.2785,6.2594,6.2747,1205987.1703
2005-06-07 10:10:00,16.41,16.48,16.39,16.47,1533380.8505583275,6.2747,6.3015,6.2671,6.2977,1533380.8506
2005-06-07 10:20:00,16.46,16.48,16.44,16.45,1216678.5459729151,6.2938,6.3015,6.2862,6.29,1216678.546
2005-06-07 10:30:00,16.46,16.47,16.37,16.38,1516274.6495604657,6.2938,6.2977,6.2594,6.2632,1516274.6496
2005-06-07 10:40:00,16.38,16.44,16.37,16.38,1018531.7177476836,6.2632,6.2862,6.2594,6.2632,1018531.7177
2005-06-07 10:50:00,16.38,16.39,16.33,16.37,1094321.69161321,6.2632,6.2671,6.2441,6.2594,1094321.6916
2005-06-07 11:00:00,16.37,16.39,16.35,16.36,541933.9510572583,6.2594,6.2671,6.2518,6.2556,541933.9511
2005-06-07 11:10:00,16.37,16.38,16.3,16.3,1157282.01473034,6.2594,6.2632,6.2327,6.2327,1157282.0147
2005-06-07 11:20:00,16.3,16.32,16.26,16.27,1247089.569969114,6.2327,6.2403,6.2174,6.2212,1247089.57
2005-06-07 11:30:00,16.27,16.29,16.15,16.23,2976954.145877881,6.2212,6.2288,6.1753,6.2059,2976954.1459
2005-06-07 11:40:00,16.23,16.28,16.22,16.28,1012116.8923734854,6.2059,6.225,6.2021,6.225,1012116.8924
2005-06-07 11:50:00,16.28,16.33,16.28,16.3,1245426.4670943215,6.225,6.2441,6.225,6.2327,1245426.4671
2005-06-07 12:00:00,16.3,16.31,16.23,16.24,608695.6521739131,6.2327,6.2365,6.2059,6.2097,608695.6522
2005-06-07 12:10:00,16.24,16.39,16.19,16.21,1185317.1774768354,6.2097,6.2671,6.1906,6.1982,1185317.1775
2005-06-07 12:20:00,16.21,16.26,16.16,16.25,932287.954383464,6.1982,6.2174,6.1791,6.2135,932287.9544
2005-06-07 12:30:00,16.24,16.25,16.2,16.21,497980.5179377524,6.2097,6.2135,6.1944,6.1982,497980.5179
2005-06-07 12:40:00,16.21,16.28,16.21,16.27,490615.34806367307,6.1982,6.225,6.1982,6.2212,490615.3481
2005-06-07 12:50:00,16.27,16.27,16.24,16.26,603231.1712995961,6.2212,6.2212,6.2097,6.2174,603231.1713
2005-06-07 13:00:00,16.26,16.27,16.24,16.26,268234.73509147065,6.2174,6.2212,6.2097,6.2174,268234.7351
2005-06-07 13:10:00,16.27,16.28,16.23,16.24,536944.642432882,6.2212,6.225,6.2059,6.2097,536944.6424
2005-06-07 13:20:00,16.24,16.25,16.21,16.23,511047.7548111191,6.2097,6.2135,6.1982,6.2059,511047.7548
2005-06-07 13:30:00,16.23,16.23,16.15,16.2,1333333.3333333333,6.2059,6.2059,6.1753,6.1944,1333333.3333
2005-06-07 13:40:00,16.2,16.21,16.19,16.19,466856.7355666429,6.1944,6.1982,6.1906,6.1906,466856.7356
2005-06-07 13:50:00,16.18,16.19,16.07,16.11,1719410.7864100735,6.1868,6.1906,6.1447,6.16,1719410.7864
2005-06-07 14:00:00,16.1,16.15,16.07,16.08,1157994.773105251,6.1562,6.1753,6.1447,6.1485,1157994.7731
2005-06-07 14:10:00,16.07,16.12,15.92,15.99,2721549.0615348066,6.1447,6.1638,6.0874,6.1141,2721549.0615
2005-06-07 14:20:00,15.99,16.06,15.96,15.99,1545260.1568068424,6.1141,6.1409,6.1026,6.1141,1545260.1568
2005-06-07 14:30:00,15.98,16.07,15.95,16.05,1095984.7944880018,6.1103,6.1447,6.0988,6.1371,1095984.7945
2005-06-07 14:40:00,16.04,16.06,16.01,16.04,932525.5405084344,6.1332,6.1409,6.1218,6.1332,932525.5405
2005-06-07 14:50:00,16.04,16.07,16.02,16.03,769779.0449037777,6.1332,6.1447,6.1256,6.1294,769779.0449
2005-06-07 15:00:00,16.03,16.03,15.95,15.99,1128058.9213589926,6.1294,6.1294,6.0988,6.1141,1128058.9214
2005-06-07 15:10:00,15.99,16.04,15.98,16.0,792824.8990258969,6.1141,6.1332,6.1103,6.1179,792824.899
2005-06-07 15:20:00,16.0,16.06,15.99,15.99,1025896.8876217628,6.1179,6.1409,6.1141,6.1141,1025896.8876
2005-06-07 15:30:00,15.99,16.0,15.92,15.96,1432881.9196958898,6.1141,6.1179,6.0874,6.1026,1432881.9197
2005-06-07 15:40:00,15.96,15.98,15.92,15.96,1360180.5654549776,6.1026,6.1103,6.0874,6.1026,1360180.5655
2005-06-07 15:50:00,15.96,15.97,15.91,15.93,1842955.5713946307,6.1026,6.1065,6.0835,6.0912,1842955.5714
2005-06-08 09:30:00,16.06,16.1,15.93,16.0,1819909.7172725112,6.1409,6.1562,6.0912,6.1179,1819909.7173
2005-06-08 09:40:00,16.0,16.03,15.83,15.86,1794012.8296507483,6.1179,6.1294,6.0529,6.0644,1794012.8297
2005-06-08 09:50:00,15.86,15.94,15.85,15.89,1538132.5730577337,6.0644,6.095,6.0606,6.0759,1538132.5731
2005-06-08 10:00:00,15.89,15.92,15.85,15.92,971489.665003564,6.0759,6.0874,6.0606,6.0874,971489.665
2005-06-08 10:10:00,15.91,15.96,15.86,15.88,926110.715134236,6.0835,6.1026,6.0644,6.0721,926110.7151
2005-06-08 10:20:00,15.88,15.88,15.79,15.8,1438821.5728201473,6.0721,6.0721,6.0376,6.0415,1438821.5728
2005-06-08 10:30:00,15.8,15.81,15.69,15.73,2293418.8643383225,6.0415,6.0453,5.9994,6.0147,2293418.8643
2005-06-08 10:40:00,15.74,15.78,15.74,15.77,896887.6217628891,6.0185,6.0338,6.0185,6.03,896887.6218
2005-06-08 10:50:00,15.77,15.8,15.77,15.78,885721.0738892849,6.03,6.0415,6.03,6.0338,885721.0739
2005-06-08 11:00:00,15.78,15.78,15.67,15.67,1146828.2252316466,6.0338,6.0338,5.9918,5.9918,1146828.2252
2005-06-08 11:10:00,15.67,15.68,15.57,15.62,2619862.200047517,5.9918,5.9956,5.9535,5.9726,2619862.2
2005-06-08 11:20:00,15.62,15.7,15.62,15.68,919220.7175100974,5.9726,6.0032,5.9726,5.9956,919220.7175
2005-06-08 11:30:00,15.68,15.69,15.66,15.67,487526.7284390592,5.9956,5.9994,5.9879,5.9918,487526.7284
2005-06-08 11:40:00,15.67,15.72,15.67,15.7,301496.7925873129,5.9918,6.0109,5.9918,6.0032,301496.7926
2005-06-08 11:50:00,15.7,15.76,15.69,15.75,636493.2287954383,6.0032,6.0262,5.9994,6.0223,636493.2288
2005-06-08 12:00:00,15.75,15.78,15.75,15.77,748396.2936564505,6.0223,6.0338,6.0223,6.03,748396.2937
2005-06-08 12:10:00,15.77,15.81,15.75,15.76,539082.9175576146,6.03,6.0453,6.0223,6.0262,539082.9176
2005-06-08 12:20:00,15.76,15.76,15.7,15.7,727251.1285340936,6.0262,6.0262,6.0032,6.0032,727251.1285
2005-06-08 12:30:00,15.7,15.75,15.68,15.75,551674.9821810407,6.0032,6.0223,5.9956,6.0223,551674.9822
2005-06-08 12:40:00,15.75,15.78,15.71,15.75,634354.9536707057,6.0223,6.0338,6.0071,6.0223,634354.9537
2005-06-08 12:50:00,15.75,15.78,15.75,15.76,380612.9722024234,6.0223,6.0338,6.0223,6.0262,380612.9722
2005-06-08 13:00:00,15.76,15.76,15.72,15.73,403421.2401995724,6.0262,6.0262,6.0109,6.0147,403421.2402
2005-06-08 13:10:00,15.73,15.74,15.68,15.72,724637.6811594203,6.0147,6.0185,5.9956,6.0109,724637.6812
2005-06-08 13:20:00,15.72,15.75,15.72,15.74,263007.84034212405,6.0109,6.0223,6.0109,6.0185,263007.8403
2005-06-08 13:30:00,15.74,15.75,15.73,15.74,354240.9123307199,6.0185,6.0223,6.0147,6.0185,354240.9123
2005-06-08 13:40:00,15.73,15.75,15.7,15.71,380375.3860774531,6.0147,6.0223,6.0032,6.0071,380375.3861
2005-06-08 13:50:00,15.71,15.71,15.61,15.65,1354478.4984556902,6.0071,6.0071,5.9688,5.9841,1354478.4985
2005-06-08 14:00:00,15.65,15.65,15.57,15.62,1499168.448562604,5.9841,5.9841,5.9535,5.9726,1499168.4486
2005-06-08 14:10:00,15.62,15.64,15.55,15.62,1319315.7519600857,5.9726,5.9803,5.9459,5.9726,1319315.752
2005-06-08 14:20:00,15.61,15.63,15.6,15.62,482062.2475647422,5.9688,5.9765,5.965,5.9726,482062.2476
2005-06-08 14:30:00,15.62,15.67,15.58,15.64,835352.815395581,5.9726,5.9918,5.9573,5.9803,835352.8154
2005-06-08 14:40:00,15.64,15.69,15.61,15.61,854122.1192682347,5.9803,5.9994,5.9688,5.9688,854122.1193
2005-06-08 14:50:00,15.61,15.63,15.61,15.62,608695.6521739131,5.9688,5.9765,5.9688,5.9726,608695.6522
2005-06-08 15:00:00,15.61,15.62,15.56,15.58,1013542.4091233072,5.9688,5.9726,5.9497,5.9573,1013542.4091
2005-06-08 15:10:00,15.58,15.62,15.57,15.59,608458.0660489427,5.9573,5.9726,5.9535,5.9612,608458.066
2005-06-08 15:20:00,15.6,15.62,15.58,15.58,765502.4946543123,5.965,5.9726,5.9573,5.9573,765502.4947
2005-06-08 15:30:00,15.58,15.62,15.58,15.61,1019244.4761225944,5.9573,5.9726,5.9573,5.9688,1019244.4761
2005-06-08 15:40:00,15.62,15.69,15.59,15.69,1515086.7189356142,5.9726,5.9994,5.9612,5.9994,1515086.7189
2005-06-08 15:50:00,15.69,15.73,15.61,15.62,2243288.191969589,5.9994,6.0147,5.9688,5.9726,2243288.192
2005-06-09 09:30:00,15.58,15.63,15.42,15.46,4023996.198622,5.9573,5.9765,5.8962,5.9115,4023996.1986
2005-06-09 09:40:00,15.46,15.59,15.46,15.56,2367783.321454027,5.9115,5.9612,5.9115,5.9497,2367783.3215
2005-06-09 09:50:00,15.56,15.57,15.52,15.55,1392017.106200998,5.9497,5.9535,5.9344,5.9459,1392017.1062
2005-06-09 10:00:00,15.54,15.58,15.5,15.56,1942741.743882157,5.942,5.9573,5.9268,5.9497,1942741.7439
2005-06-09 10:10:00,15.56,15.58,15.51,15.55,1536469.4701829413,5.9497,5.9573,5.9306,5.9459,1536469.4702
2005-06-09 10:20:00,15.55,15.57,15.53,15.56,629603.2311712996,5.9459,5.9535,5.9382,5.9497,629603.2312
2005-06-09 10:30:00,15.56,15.56,15.52,15.54,1188880.96935139,5.9497,5.9497,5.9344,5.942,1188880.9694
2005-06-09 10:40:00,15.54,15.56,15.52,15.55,1072226.1819909718,5.942,5.9497,5.9344,5.9459,1072226.182
2005-06-09 10:50:00,15.56,15.58,15.54,15.56,1692801.1404133998,5.9497,5.9573,5.942,5.9497,1692801.1404
2005-06-09 11:00:00,15.56,15.62,15.56,15.57,2745307.6740318364,5.9497,5.9726,5.9497,5.9535,2745307.674
2005-06-09 11:10:00,15.56,15.59,15.5,15.52,2200760.275599905,5.9497,5.9612,5.9268,5.9344,2200760.2756
2005-06-09 11:20:00,15.52,15.55,15.44,15.44,1821810.4062722733,5.9344,5.9459,5.9038,5.9038,1821810.4063
2005-06-09 11:30:00,15.45,15.57,15.45,15.51,1313851.2710857687,5.9076,5.9535,5.9076,5.9306,1313851.2711
2005-06-09 11:40:00,15.51,15.56,15.51,15.55,1575908.7669280116,5.9306,5.9497,5.9306,5.9459,1575908.7669
2005-06-09 11:50:00,15.55,15.57,15.54,15.56,773105.2506533619,5.9459,5.9535,5.942,5.9497,773105.2507
2005-06-09 12:00:00,15.56,15.61,15.56,15.59,1479448.800190069,5.9497,5.9688,5.9497,5.9612,1479448.8002
2005-06-09 12:10:00,15.59,15.72,15.59,15.7,1667379.4250415775,5.9612,6.0109,5.9612,6.0032,1667379.425
2005-06-09 12:20:00,15.69,15.78,15.69,15.74,1490377.7619387028,5.9994,6.0338,5.9994,6.0185,1490377.7619
2005-06-09 12:30:00,15.74,15.8,15.73,15.8,2016868.614872892,6.0185,6.0415,6.0147,6.0415,2016868.6149
2005-06-09 12:40:00,15.8,15.8,15.73,15.75,1276550.249465431,6.0415,6.0415,6.0147,6.0223,1276550.2495
2005-06-09 12:50:00,15.75,15.78,15.72,15.74,577096.6975528629,6.0223,6.0338,6.0109,6.0185,577096.6976
2005-06-09 13:00:00,15.75,15.75,15.7,15.71,578997.3865526253,6.0223,6.0223,6.0032,6.0071,578997.3866
2005-06-09 13:10:00,15.71,15.73,15.62,15.62,755999.0496555001,6.0071,6.0147,5.9726,5.9726,755999.0497
2005-06-09 13:20:00,15.62,15.65,15.59,15.63,1097410.3112378237,5.9726,5.9841,5.9612,5.9765,1097410.3112
2005-06-09 13:30:00,15.63,15.68,15.62,15.66,645283.9154193396,5.9765,5.9956,5.9726,5.9879,645283.9154
2005-06-09 13:40:00,15.67,15.67,15.64,15.66,258256.117842718,5.9918,5.9918,5.9803,5.9879,258256.1178
2005-06-09 13:50:00,15.66,15.72,15.64,15.7,663340.4609170825,5.9879,6.0109,5.9803,6.0032,663340.4609
2005-06-09 14:00:00,15.7,15.71,15.66,15.69,539320.503682585,6.0032,6.0071,5.9879,5.9994,539320.5037
2005-06-09 14:10:00,15.69,15.71,15.67,15.68,416726.0631979093,5.9994,6.0071,5.9918,5.9956,416726.0632
2005-06-09 14:20:00,15.68,15.68,15.62,15.62,576621.5253029224,5.9956,5.9956,5.9726,5.9726,576621.5253
2005-06-09 14:30:00,15.62,15.64,15.59,15.6,1031836.5407460204,5.9726,5.9803,5.9612,5.965,1031836.5407
2005-06-09 14:40:00,15.6,15.66,15.6,15.64,931812.7821335234,5.965,5.9879,5.965,5.9803,931812.7821
2005-06-09 14:50:00,15.64,15.67,15.64,15.65,605607.0325492992,5.9803,5.9918,5.9803,5.9841,605607.0325
2005-06-09 15:00:00,15.65,15.7,15.65,15.67,1039676.8828700404,5.9841,6.0032,5.9841,5.9918,1039676.8829
2005-06-09 15:10:00,15.67,15.68,15.65,15.67,1138275.1247327155,5.9918,5.9956,5.9841,5.9918,1138275.1247
2005-06-09 15:20:00,15.67,15.68,15.64,15.64,841054.8823948682,5.9918,5.9956,5.9803,5.9803,841054.8824
2005-06-09 15:30:00,15.64,15.67,15.64,15.66,495367.0705630792,5.9803,5.9918,5.9803,5.9879,495367.0706
2005-06-09 15:40:00,15.66,15.7,15.65,15.68,1076977.9044903778,5.9879,6.0032,5.9841,5.9956,1076977.9045
2005-06-09 15:50:00,15.68,15.71,15.67,15.67,1224281.3019719648,5.9956,6.0071,5.9918,5.9918,1224281.302
2005-06-10 09:30:00,15.63,15.67,15.59,15.62,1298408.172962699,5.9765,5.9918,5.9612,5.9726,1298408.173
2005-06-10 09:40:00,15.62,15.63,15.53,15.58,1001663.1028747922,5.9726,5.9765,5.9382,5.9573,1001663.1029
2005-06-10 09:50:00,15.58,15.59,15.49,15.52,1123069.6127346165,5.9573,5.9612,5.9229,5.9344,1123069.6127
2005-06-10 10:00:00,15.52,15.52,15.45,15.49,955333.8085055832,5.9344,5.9344,5.9076,5.9229,955333.8085
2005-06-10 10:10:00,15.48,15.5,15.46,15.47,840817.2962698978,5.9191,5.9268,5.9115,5.9153,840817.2963
2005-06-10 10:20:00,15.47,15.5,15.45,15.45,599192.207175101,5.9153,5.9268,5.9076,5.9076,599192.2072
2005-06-10 10:30:00,15.45,15.46,15.4,15.42,821810.4062722737,5.9076,5.9115,5.8885,5.8962,821810.4063
2005-06-10 10:40:00,15.42,15.44,15.38,15.4,727726.3007840342,5.8962,5.9038,5.8809,5.8885,727726.3008
2005-06-10 10:50:00,15.4,15.47,15.39,15.46,614872.8914231409,5.8885,5.9153,5.8847,5.9115,614872.8914
2005-06-10 11:00:00,15.47,15.47,15.44,15.46,444048.467569494,5.9153,5.9153,5.9038,5.9115,444048.4676
2005-06-10 11:10:00,15.46,15.5,15.46,15.48,706105.9634117368,5.9115,5.9268,5.9115,5.9191,706105.9634
2005-06-10 11:20:00,15.48,15.5,15.46,15.47,442385.36469470186,5.9191,5.9268,5.9115,5.9153,442385.3647
2005-06-10 11:30:00,15.47,15.47,15.45,15.45,361368.49607982894,5.9153,5.9153,5.9076,5.9076,361368.4961
2005-06-10 11:40:00,15.45,15.46,15.4,15.42,811831.789023521,5.9076,5.9115,5.8885,5.8962,811831.789
2005-06-10 11:50:00,15.42,15.42,15.37,15.37,1192919.933475885,5.8962,5.8962,5.877,5.877,1192919.9335
2005-06-10 12:00:00,15.37,15.4,15.37,15.38,643383.2264195771,5.877,5.8885,5.877,5.8809,643383.2264
2005-06-10 12:10:00,15.38,15.4,15.36,15.37,760038.0137799953,5.8809,5.8885,5.8732,5.877,760038.0138
2005-06-10 12:20:00,15.37,15.38,15.36,15.38,370396.7688287004,5.877,5.8809,5.8732,5.8809,370396.7688
2005-06-10 12:30:00,15.37,15.41,15.37,15.4,371584.6994535519,5.877,5.8923,5.877,5.8885,371584.6995
2005-06-10 12:40:00,15.4,15.4,15.37,15.38,278688.524590164,5.8885,5.8885,5.877,5.8809,278688.5246
2005-06-10 12:50:00,15.38,15.39,15.36,15.38,348538.84533143265,5.8809,5.8847,5.8732,5.8809,348538.8453
2005-06-10 13:00:00,15.38,15.43,15.38,15.4,661677.3580422903,5.8809,5.9,5.8809,5.8885,661677.358
2005-06-10 13:10:00,15.4,15.43,15.39,15.4,585174.6258018531,5.8885,5.9,5.8847,5.8885,585174.6258
2005-06-10 13:20:00,15.39,15.41,15.39,15.4,321454.0270848182,5.8847,5.8923,5.8847,5.8885,321454.0271
2005-06-10 13:30:00,15.4,15.43,15.38,15.41,367308.1492040865,5.8885,5.9,5.8809,5.8923,367308.1492
2005-06-10 13:40:00,15.41,15.45,15.41,15.43,528866.7141838917,5.8923,5.9076,5.8923,5.9,528866.7142
2005-06-10 13:50:00,15.43,15.45,15.4,15.4,455927.77381800907,5.9,5.9076,5.8885,5.8885,455927.7738
2005-06-10 14:00:00,15.4,15.43,15.38,15.38,382988.8334521264,5.8885,5.9,5.8809,5.8809,382988.8335
2005-06-10 14:10:00,15.38,15.41,15.38,15.38,440722.2618199097,5.8809,5.8923,5.8809,5.8809,440722.2618
2005-06-10 14:20:00,15.38,15.4,15.33,15.35,788310.7626514612,5.8809,5.8885,5.8618,5.8694,788310.7627
2005-06-10 14:30:00,15.34,15.38,15.33,15.37,657400.8077928249,5.8656,5.8809,5.8618,5.877,657400.8078
2005-06-10 14:40:00,15.37,15.38,15.3,15.32,1136374.4357329533,5.877,5.8809,5.8503,5.8579,1136374.4357
2005-06-10 14:50:00,15.32,15.34,15.29,15.34,870515.5618911856,5.8579,5.8656,5.8465,5.8656,870515.5619
2005-06-10 15:00:00,15.33,15.4,15.32,15.39,980517.9377524352,5.8618,5.8885,5.8579,5.8847,980517.9378
2005-06-10 15:10:00,15.39,15.42,15.38,15.39,630791.1617961511,5.8847,5.8962,5.8809,5.8847,630791.1618
2005-06-10 15:20:00,15.39,15.42,15.39,15.41,514373.9605607032,5.8847,5.8962,5.8847,5.8923,514373.9606
2005-06-10 15:30:00,15.4,15.44,15.4,15.44,1174625.8018531718,5.8885,5.9038,5.8885,5.9038,1174625.8019
2005-06-10 15:40:00,15.44,15.46,15.39,15.4,1084580.6604894274,5.9038,5.9115,5.8847,5.8885,1084580.6605
2005-06-10 15:50:00,15.4,15.42,15.37,15.42,1633879.781420765,5.8885,5.8962,5.877,5.8962,1633879.7814
2005-06-13 09:30:00,15.33,15.48,15.3,15.35,1685911.1427892612,5.8618,5.9191,5.8503,5.8694,1685911.1428
2005-06-13 09:40:00,15.35,15.37,15.27,15.32,1223568.543597054,5.8694,5.877,5.8388,5.8579,1223568.5436
2005-06-13 09:50:00,15.32,15.4,15.31,15.39,889284.8657638395,5.8579,5.8885,5.8541,5.8847,889284.8658
2005-06-13 10:00:00,15.39,15.47,15.38,15.45,1147540.9836065574,5.8847,5.9153,5.8809,5.9076,1147540.9836
2005-06-13 10:10:00,15.45,15.5,15.42,15.5,1001663.1028747922,5.9076,5.9268,5.8962,5.9268,1001663.1029
2005-06-13 10:20:00,15.5,15.54,15.47,15.54,1447612.2594440484,5.9268,5.942,5.9153,5.942,1447612.2594
2005-06-13 10:30:00,15.54,15.66,15.53,15.61,1616773.5804229034,5.942,5.9879,5.9382,5.9688,1616773.5804
2005-06-13 10:40:00,15.6,15.67,15.59,15.67,963411.7367545736,5.965,5.9918,5.9612,5.9918,963411.7368
2005-06-13 10:50:00,15.67,15.68,15.65,15.68,573295.3195533381,5.9918,5.9956,5.9841,5.9956,573295.3196
2005-06-13 11:00:00,15.68,15.74,15.66,15.73,872178.6647659776,5.9956,6.0185,5.9879,6.0147,872178.6648
2005-06-13 11:10:00,15.73,15.74,15.67,15.69,1144214.7778569732,6.0147,6.0185,5.9918,5.9994,1144214.7779
2005-06-13 11:20:00,15.69,15.7,15.66,15.67,823711.0952720362,5.9994,6.0032,5.9879,5.9918,823711.0953
2005-06-13 11:30:00,15.67,15.69,15.65,15.67,541458.7788073177,5.9918,5.9994,5.9841,5.9918,541458.7788
2005-06-13 11:40:00,15.67,15.67,15.62,15.64,644333.5709194583,5.9918,5.9918,5.9726,5.9803,644333.5709
2005-06-13 11:50:00,15.64,15.68,15.64,15.68,295319.55333808507,5.9803,5.9956,5.9803,5.9956,295319.5533
2005-06-13 12:00:00,15.67,15.68,15.62,15.64,396293.6564504633,5.9918,5.9956,5.9726,5.9803,396293.6565
2005-06-13 12:10:00,15.63,15.64,15.59,15.61,537894.9869327631,5.9765,5.9803,5.9612,5.9688,537894.9869
2005-06-13 12:20:00,15.61,15.67,15.59,15.67,502019.4820622476,5.9688,5.9918,5.9612,5.9918,502019.4821
2005-06-13 12:30:00,15.67,15.67,15.64,15.64,330719.88595866004,5.9918,5.9918,5.9803,5.9803,330719.886
2005-06-13 12:40:00,15.64,15.65,15.6,15.63,253979.5675932525,5.9803,5.9841,5.965,5.9765,253979.5676
2005-06-13 12:50:00,15.62,15.69,15.62,15.64,438821.5728201473,5.9726,5.9994,5.9726,5.9803,438821.5728
2005-06-13 13:00:00,15.64,15.69,15.64,15.65,346162.9840817296,5.9803,5.9994,5.9803,5.9841,346162.9841
2005-06-13 13:10:00,15.65,15.65,15.62,15.62,363506.7712045616,5.9841,5.9841,5.9726,5.9726,363506.7712
2005-06-13 13:20:00,15.62,15.66,15.62,15.64,285816.108339273,5.9726,5.9879,5.9726,5.9803,285816.1083
2005-06-13 13:30:00,15.64,15.68,15.64,15.65,491803.2786885246,5.9803,5.9956,5.9803,5.9841,491803.2787
2005-06-13 13:40:00,15.65,15.65,15.62,15.63,380850.55832739366,5.9841,5.9841,5.9726,5.9765,380850.5583
2005-06-13 13:50:00,15.64,15.65,15.6,15.6,505583.2739368021,5.9803,5.9841,5.965,5.965,505583.2739
2005-06-13 14:00:00,15.6,15.65,15.58,15.62,598479.4488001901,5.965,5.9841,5.9573,5.9726,598479.4488
2005-06-13 14:10:00,15.62,15.64,15.54,15.56,612497.0301734379,5.9726,5.9803,5.942,5.9497,612497.0302
2005-06-13 14:20:00,15.56,15.6,15.54,15.56,541933.9510572583,5.9497,5.965,5.942,5.9497,541933.9511
2005-06-13 14:30:00,15.56,15.59,15.53,15.57,692563.5542884296,5.9497,5.9612,5.9382,5.9535,692563.5543
2005-06-13 14:40:00,15.57,15.58,15.52,15.53,426704.680446662,5.9535,5.9573,5.9344,5.9382,426704.6804
2005-06-13 14:50:00,15.53,15.59,15.53,15.58,417201.23544784985,5.9382,5.9612,5.9382,5.9573,417201.2354
2005-06-13 15:00:00,15.58,15.59,15.52,15.54,477310.5250653362,5.9573,5.9612,5.9344,5.942,477310.5251
2005-06-13 15:10:00,15.54,15.56,15.51,15.51,502732.2404371585,5.942,5.9497,5.9306,5.9306,502732.2404
2005-06-13 15:20:00,15.51,15.56,15.51,15.54,562366.3578047042,5.9306,5.9497,5.9306,5.942,562366.3578
2005-06-13 15:30:00,15.54,15.59,15.53,15.59,459016.39344262297,5.942,5.9612,5.9382,5.9612,459016.3934
2005-06-13 15:40:00,15.59,15.6,15.58,15.59,752435.2577809456,5.9612,5.965,5.9573,5.9612,752435.2578
2005-06-13 15:50:00,15.59,15.6,15.57,15.58,1276550.249465431,5.9612,5.965,5.9535,5.9573,1276550.2495
2005-06-14 09:30:00,15.62,15.66,15.58,15.63,2017818.9593727728,5.9726,5.9879,5.9573,5.9765,2017818.9594
2005-06-14 09:40:00,15.63,15.7,15.62,15.64,1253741.9814682822,5.9765,6.0032,5.9726,5.9803,1253741.9815
2005-06-14 09:50:00,15.64,15.7,15.64,15.68,688762.1762889047,5.9803,6.0032,5.9803,5.9956,688762.1763
2005-06-14 10:00:00,15.68,15.69,15.63,15.64,790924.2100261345,5.9956,5.9994,5.9765,5.9803,790924.21
2005-06-14 10:10:00,15.65,15.68,15.62,15.62,672368.733665954,5.9841,5.9956,5.9726,5.9726,672368.7337
2005-06-14 10:20:00,15.62,15.7,15.59,15.6,984794.4880019008,5.9726,6.0032,5.9612,5.965,984794.488
2005-06-14 10:30:00,15.6,15.64,15.58,15.64,510572.5825611784,5.965,5.9803,5.9573,5.9803,510572.5826
2005-06-14 10:40:00,15.64,15.64,15.6,15.62,444286.05369446427,5.9803,5.9803,5.965,5.9726,444286.0537
2005-06-14 10:50:00,15.62,15.63,15.6,15.61,443573.29531955335,5.9726,5.9765,5.965,5.9688,443573.2953
2005-06-14 11:00:00,15.61,15.62,15.58,15.6,380612.9722024234,5.9688,5.9726,5.9573,5.965,380612.9722
2005-06-14 11:10:00,15.6,15.61,15.57,15.59,714659.0639106677,5.965,5.9688,5.9535,5.9612,714659.0639
2005-06-14 11:20:00,15.59,15.61,15.58,15.59,328106.4385839867,5.9612,5.9688,5.9573,5.9612,328106.4386
2005-06-14 11:30:00,15.6,15.61,15.56,15.57,438108.8144452364,5.965,5.9688,5.9497,5.9535,438108.8144
2005-06-14 11:40:00,15.57,15.57,15.53,15.55,679258.7312900927,5.9535,5.9535,5.9382,5.9459,679258.7313
2005-06-14 11:50:00,15.55,15.57,15.55,15.56,316939.89071038255,5.9459,5.9535,5.9459,5.9497,316939.8907
2005-06-14 12:00:00,15.56,15.57,15.55,15.56,241862.6752197672,5.9497,5.9535,5.9459,5.9497,241862.6752
2005-06-14 12:10:00,15.56,15.56,15.54,15.55,220717.5100974104,5.9497,5.9497,5.942,5.9459,220717.5101
2005-06-14 12:20:00,15.55,15.55,15.49,15.5,539320.503682585,5.9459,5.9459,5.9229,5.9268,539320.5037
2005-06-14 12:30:00,15.5,15.54,15.49,15.53,600142.5516749822,5.9268,5.942,5.9229,5.9382,600142.5517
2005-06-14 12:40:00,15.53,15.54,15.52,15.53,349251.6037063436,5.9382,5.942,5.9344,5.9382,349251.6037
2005-06-14 12:50:00,15.53,15.53,15.51,15.52,206937.51484913283,5.9382,5.9382,5.9306,5.9344,206937.5148
2005-06-14 13:00:00,15.52,15.53,15.5,15.52,214777.8569731528,5.9344,5.9382,5.9268,5.9344,214777.857
2005-06-14 13:10:00,15.52,15.52,15.5,15.52,183416.4884770729,5.9344,5.9344,5.9268,5.9344,183416.4885
2005-06-14 13:20:00,15.52,15.53,15.49,15.5,424566.4053219292,5.9344,5.9382,5.9229,5.9268,424566.4053
2005-06-14 13:30:00,15.49,15.52,15.49,15.51,437871.2283202661,5.9229,5.9344,5.9229,5.9306,437871.2283
2005-06-14 13:40:00,15.51,15.54,15.51,15.54,909479.686386315,5.9306,5.942,5.9306,5.942,909479.6864
2005-06-14 13:50:00,15.54,15.57,15.52,15.57,720836.3031598955,5.942,5.9535,5.9344,5.9535,720836.3032
2005-06-14 14:00:00,15.58,15.6,15.56,15.56,796388.6909004514,5.9573,5.965,5.9497,5.9497,796388.6909
2005-06-14 14:10:00,15.56,15.56,15.52,15.54,524590.1639344263,5.9497,5.9497,5.9344,5.942,524590.1639
2005-06-14 14:20:00,15.54,15.56,15.51,15.53,690662.8652886671,5.942,5.9497,5.9306,5.9382,690662.8653
2005-06-14 14:30:00,15.53,15.56,15.51,15.55,839629.3656450463,5.9382,5.9497,5.9306,5.9459,839629.3656
2005-06-14 14:40:00,15.55,15.59,15.54,15.56,1053456.8781183178,5.9459,5.9612,5.942,5.9497,1053456.8781
2005-06-14 14:50:00,15.56,15.59,15.54,15.55,506533.6184366833,5.9497,5.9612,5.942,5.9459,506533.6184
2005-06-14 15:00:00,15.55,15.6,15.55,15.57,471133.28581610834,5.9459,5.965,5.9459,5.9535,471133.2858
2005-06-14 15:10:00,15.57,15.59,15.57,15.59,355191.2568306011,5.9535,5.9612,5.9535,5.9612,355191.2568
2005-06-14 15:20:00,15.59,15.62,15.59,15.6,530292.2309337135,5.9612,5.9726,5.9612,5.965,530292.2309
2005-06-14 15:30:00,15.6,15.61,15.57,15.59,515799.4773105251,5.965,5.9688,5.9535,5.9612,515799.4773
2005-06-14 15:40:00,15.59,15.61,15.57,15.59,513661.2021857924,5.9612,5.9688,5.9535,5.9612,513661.2022
2005-06-14 15:50:00,15.59,15.62,15.56,15.62,1824899.025896888,5.9612,5.9726,5.9497,5.9726,1824899.0259
2005-06-15 09:30:00,15.9,16.02,15.89,15.92,5000475.172249941,6.0797,6.1256,6.0759,6.0874,5000475.1722
2005-06-15 09:40:00,15.92,15.94,15.82,15.86,2801615.585649798,6.0874,6.095,6.0491,6.0644,2801615.5856
2005-06-15 09:50:00,15.86,15.93,15.68,15.88,2009503.444998812,6.0644,6.0912,5.9956,6.0721,2009503.445
2005-06-15 10:00:00,15.88,15.89,15.78,15.78,1351152.292706106,6.0721,6.0759,6.0338,6.0338,1351152.2927
2005-06-15 10:10:00,15.78,15.8,15.71,15.77,1518888.096935139,6.0338,6.0415,6.0071,6.03,1518888.0969
2005-06-15 10:20:00,15.77,15.87,15.76,15.8,1749584.224281302,6.03,6.0682,6.0262,6.0415,1749584.2243
2005-06-15 10:30:00,15.8,15.81,15.72,15.72,1656925.6355428842,6.0415,6.0453,6.0109,6.0109,1656925.6355
2005-06-15 10:40:00,15.72,15.76,15.72,15.75,1208363.0315989547,6.0109,6.0262,6.0109,6.0223,1208363.0316
2005-06-15 10:50:00,15.76,15.76,15.7,15.73,1021382.7512473272,6.0262,6.0262,6.0032,6.0147,1021382.7512
2005-06-15 11:00:00,15.73,15.73,15.66,15.69,1375386.0774530768,6.0147,6.0147,5.9879,5.9994,1375386.0775
2005-06-15 11:10:00,15.69,15.73,15.66,15.68,800665.2411499169,5.9994,6.0147,5.9879,5.9956,800665.2411
2005-06-15 11:20:00,15.68,15.75,15.67,15.74,779520.07602756,5.9956,6.0223,5.9918,6.0185,779520.076
2005-06-15 11:30:00,15.74,15.74,15.69,15.69,365882.6324542647,6.0185,6.0185,5.9994,5.9994,365882.6325
2005-06-15 11:40:00,15.69,15.69,15.66,15.67,540746.0204324068,5.9994,5.9994,5.9879,5.9918,540746.0204
2005-06-15 11:50:00,15.67,15.67,15.61,15.62,1019482.0622475648,5.9918,5.9918,5.9688,5.9726,1019482.0622
2005-06-15 12:00:00,15.61,15.67,15.61,15.64,697077.6906628653,5.9688,5.9918,5.9688,5.9803,697077.6907
2005-06-15 12:10:00,15.64,15.64,15.6,15.62,469232.59681634593,5.9803,5.9803,5.965,5.9726,469232.5968
2005-06-15 12:20:00,15.62,15.62,15.59,15.59,505820.8600617724,5.9726,5.9726,5.9612,5.9612,505820.8601
2005-06-15 12:30:00,15.59,15.65,15.58,15.64,736754.5735329057,5.9612,5.9841,5.9573,5.9803,736754.5735
2005-06-15 12:40:00,15.64,15.65,15.62,15.63,542171.5371822285,5.9803,5.9841,5.9726,5.9765,542171.5372
2005-06-15 12:50:00,15.63,15.64,15.59,15.61,363506.7712045616,5.9765,5.9803,5.9612,5.9688,363506.7712
2005-06-15 13:00:00,15.61,15.63,15.6,15.62,449037.7761938703,5.9688,5.9765,5.965,5.9726,449037.7762
2005-06-15 13:10:00,15.62,15.62,15.61,15.61,249227.84509384647,5.9726,5.9726,5.9688,5.9688,249227.8451
2005-06-15 13:20:00,15.61,15.61,15.55,15.55,703017.3437871229,5.9688,5.9688,5.9459,5.9459,703017.3438
2005-06-15 13:30:00,15.55,15.57,15.52,15.55,681159.4202898551,5.9459,5.9535,5.9344,5.9459,681159.4203
2005-06-15 13:40:00,15.55,15.55,15.5,15.51,683535.2815395581,5.9459,5.9459,5.9268,5.9306,683535.2815
2005-06-15 13:50:00,15.51,15.53,15.47,15.52,1062247.5647422192,5.9306,5.9382,5.9153,5.9344,1062247.5647
2005-06-15 14:00:00,15.52,15.56,15.51,15.56,805654.5497742932,5.9344,5.9497,5.9306,5.9497,805654.5498
2005-06-15 14:10:00,15.56,15.6,15.52,15.59,648847.707293894,5.9497,5.965,5.9344,5.9612,648847.7073
2005-06-15 14:20:00,15.59,15.62,15.53,15.62,926823.4735091472,5.9612,5.9726,5.9382,5.9726,926823.4735
2005-06-15 14:30:00,15.62,15.65,15.59,15.64,1001187.9306248516,5.9726,5.9841,5.9612,5.9803,1001187.9306
2005-06-15 14:40:00,15.65,15.7,15.63,15.68,1024946.5431218816,5.9841,6.0032,5.9765,5.9956,1024946.5431
2005-06-15 14:50:00,15.68,15.73,15.66,15.67,1147303.397481587,5.9956,6.0147,5.9879,5.9918,1147303.3975
2005-06-15 15:00:00,15.67,15.67,15.63,15.66,797814.2076502732,5.9918,5.9918,5.9765,5.9879,797814.2077
2005-06-15 15:10:00,15.66,15.68,15.66,15.66,459966.7379425042,5.9879,5.9956,5.9879,5.9879,459966.7379
2005-06-15 15:20:00,15.66,15.73,15.66,15.7,1077453.0767403184,5.9879,6.0147,5.9879,6.0032,1077453.0767
2005-06-15 15:30:00,15.7,15.73,15.69,15.72,965787.5980042764,6.0032,6.0147,5.9994,6.0109,965787.598
2005-06-15 15:40:00,15.72,15.75,15.7,15.73,1106438.5839866952,6.0109,6.0223,6.0032,6.0147,1106438.584
2005-06-15 15:50:00,15.74,15.74,15.67,15.71,1599429.7933000713,6.0185,6.0185,5.9918,6.0071,1599429.7933
2005-06-16 09:30:00,15.81,15.86,15.75,15.83,2560228.082679972,6.0453,6.0644,6.0223,6.0529,2560228.0827
2005-06-16 09:40:00,15.83,15.94,15.83,15.93,1944642.43288192,6.0529,6.095,6.0529,6.0912,1944642.4329
2005-06-16 09:50:00,15.93,15.99,15.88,15.95,2051793.7752435256,6.0912,6.1141,6.0721,6.0988,2051793.7752
2005-06-16 10:00:00,15.95,16.01,15.93,15.99,2060822.047992397,6.0988,6.1218,6.0912,6.1141,2060822.048
2005-06-16 10:10:00,15.99,16.02,15.96,15.98,2164884.770729389,6.1141,6.1256,6.1026,6.1103,2164884.7707
2005-06-16 10:20:00,15.98,16.04,15.97,16.02,1514611.5466856735,6.1103,6.1332,6.1065,6.1256,1514611.5467
2005-06-16 10:30:00,16.03,16.06,16.0,16.04,1567355.6664290803,6.1294,6.1409,6.1179,6.1332,1567355.6664
2005-06-16 10:40:00,16.04,16.12,16.04,16.11,1902114.516512236,6.1332,6.1638,6.1332,6.16,1902114.5165
2005-06-16 10:50:00,16.12,16.14,16.06,16.11,2654074.602043241,6.1638,6.1715,6.1409,6.16,2654074.602
2005-06-16 11:00:00,16.11,16.12,16.08,16.08,917795.2007602756,6.16,6.1638,6.1485,6.1485,917795.2008
2005-06-16 11:10:00,16.08,16.1,16.04,16.06,1190544.072226182,6.1485,6.1562,6.1332,6.1409,1190544.0722
2005-06-16 11:20:00,16.07,16.11,15.99,16.09,904015.2055119982,6.1447,6.16,6.1141,6.1524,904015.2055
2005-06-16 11:30:00,16.09,16.14,16.09,16.14,1188643.3832264196,6.1524,6.1715,6.1524,6.1715,1188643.3832
2005-06-16 11:40:00,16.14,16.15,16.1,16.11,1078403.4212401996,6.1715,6.1753,6.1562,6.16,1078403.4212
2005-06-16 11:50:00,16.11,16.14,16.1,16.13,769779.0449037777,6.16,6.1715,6.1562,6.1676,769779.0449
2005-06-16 12:00:00,16.13,16.14,16.1,16.12,1035400.332620575,6.1676,6.1715,6.1562,6.1638,1035400.3326
2005-06-16 12:10:00,16.12,16.12,16.03,16.06,1292468.5198384414,6.1638,6.1638,6.1294,6.1409,1292468.5198
2005-06-16 12:20:00,16.07,16.14,16.02,16.05,527916.3696840105,6.1447,6.1715,6.1256,6.1371,527916.3697
2005-06-16 12:30:00,16.05,16.11,16.03,16.1,800665.2411499169,6.1371,6.16,6.1294,6.1562,800665.2411
2005-06-16 12:40:00,16.1,16.1,16.07,16.08,453551.912568306,6.1562,6.1562,6.1447,6.1485,453551.9126
2005-06-16 12:50:00,16.08,16.09,16.07,16.07,592777.3818009029,6.1485,6.1524,6.1447,6.1447,592777.3818
2005-06-16 13:00:00,16.08,16.08,16.02,16.04,971964.8372535044,6.1485,6.1485,6.1256,6.1332,971964.8373
2005-06-16 13:10:00,16.04,16.04,15.96,15.96,812544.5473984319,6.1332,6.1332,6.1026,6.1026,812544.5474
2005-06-16 13:20:00,15.96,16.02,15.95,15.96,1261582.3235923022,6.1026,6.1256,6.0988,6.1026,1261582.3236
2005-06-16 13:30:00,15.96,15.97,15.91,15.92,1764552.1501544311,6.1026,6.1065,6.0835,6.0874,1764552.1502
2005-06-16 13:40:00,15.93,15.93,15.85,15.87,2330482.29983369,6.0912,6.0912,6.0606,6.0682,2330482.2998
2005-06-16 13:50:00,15.87,15.88,15.79,15.82,2307436.4457115703,6.0682,6.0721,6.0376,6.0491,2307436.4457
2005-06-16 14:00:00,15.82,15.91,15.81,15.88,2077215.490615348,6.0491,6.0835,6.0453,6.0721,2077215.4906
2005-06-16 14:10:00,15.88,15.9,15.81,15.83,1369446.4243288192,6.0721,6.0797,6.0453,6.0529,1369446.4243
2005-06-16 14:20:00,15.83,15.87,15.81,15.84,1239486.8139700645,6.0529,6.0682,6.0453,6.0568,1239486.814
2005-06-16 14:30:00,15.84,15.86,15.8,15.84,1187217.8664765975,6.0568,6.0644,6.0415,6.0568,1187217.8665
2005-06-16 14:40:00,15.84,15.91,15.84,15.87,2017818.9593727728,6.0568,6.0835,6.0568,6.0682,2017818.9594
2005-06-16 14:50:00,15.87,15.87,15.83,15.86,1265858.8738417677,6.0682,6.0682,6.0529,6.0644,1265858.8738
2005-06-16 15:00:00,15.86,15.86,15.8,15.81,1332145.4027084818,6.0644,6.0644,6.0415,6.0453,1332145.4027
2005-06-16 15:10:00,15.81,15.85,15.77,15.82,1825136.6120218576,6.0453,6.0606,6.03,6.0491,1825136.612
2005-06-16 15:20:00,15.82,15.84,15.81,15.82,1207650.2732240437,6.0491,6.0568,6.0453,6.0491,1207650.2732
2005-06-16 15:30:00,15.81,15.86,15.81,15.84,1339510.5725825613,6.0453,6.0644,6.0453,6.0568,1339510.5726
2005-06-16 15:40:00,15.83,15.86,15.83,15.84,1251366.1202185792,6.0529,6.0644,6.0529,6.0568,1251366.1202
2005-06-16 15:50:00,15.84,15.87,15.76,15.79,2787835.5904015205,6.0568,6.0682,6.0262,6.0376,2787835.5904
2005-06-17 09:30:00,16.18,16.25,15.97,16.01,20252791.6369684,6.1868,6.2135,6.1065,6.1218,20252791.637
2005-06-17 09:40:00,16.01,16.03,15.93,16.0,1648610.1211689238,6.1218,6.1294,6.0912,6.1179,1648610.1212
2005-06-17 09:50:00,16.01,16.03,15.94,15.96,1245664.053219292,6.1218,6.1294,6.095,6.1026,1245664.0532
2005-06-17 10:00:00,15.97,15.98,15.92,15.96,1576146.3530529817,6.1065,6.1103,6.0874,6.1026,1576146.3531
2005-06-17 10:10:00,15.96,16.01,15.94,15.99,1701116.6547873605,6.1026,6.1218,6.095,6.1141,1701116.6548
2005-06-17 10:20:00,15.99,16.1,15.99,16.02,2317652.649085293,6.1141,6.1562,6.1141,6.1256,2317652.6491
2005-06-17 10:30:00,16.02,16.08,16.01,16.07,1172962.6989783796,6.1256,6.1485,6.1218,6.1447,1172962.699
2005-06-17 10:40:00,16.07,16.07,16.03,16.03,717034.9251603707,6.1447,6.1447,6.1294,6.1294,717034.9252
2005-06-17 10:50:00,16.03,16.05,16.01,16.02,1147540.9836065574,6.1294,6.1371,6.1218,6.1256,1147540.9836
2005-06-17 11:00:00,16.02,16.03,15.99,16.0,856735.566642908,6.1256,6.1294,6.1141,6.1179,856735.5666
2005-06-17 11:10:00,15.99,16.01,15.97,15.98,1035162.7464956046,6.1141,6.1218,6.1065,6.1103,1035162.7465
2005-06-17 11:20:00,15.98,15.99,15.95,15.98,1164884.7707293895,6.1103,6.1141,6.0988,6.1103,1164884.7707
2005-06-17 11:30:00,15.98,16.01,15.96,15.98,1251128.5340936088,6.1103,6.1218,6.1026,6.1103,1251128.5341
2005-06-17 11:40:00,15.98,15.99,15.97,15.97,684010.4537894987,6.1103,6.1141,6.1065,6.1065,684010.4538
2005-06-17 11:50:00,15.97,15.99,15.96,15.99,784509.3846519364,6.1065,6.1141,6.1026,6.1141,784509.3847
2005-06-17 12:00:00,15.99,16.0,15.97,15.97,549299.1209313376,6.1141,6.1179,6.1065,6.1065,549299.1209
2005-06-17 12:10:00,15.97,15.99,15.96,15.96,256830.6010928962,6.1065,6.1141,6.1026,6.1026,256830.6011
2005-06-17 12:20:00,15.96,15.97,15.95,15.97,511760.51318603,6.1026,6.1065,6.0988,6.1065,511760.5132
2005-06-17 12:30:00,15.96,15.99,15.96,15.97,529341.8864338322,6.1026,6.1141,6.1026,6.1065,529341.8864
2005-06-17 12:40:00,15.97,15.99,15.96,15.96,208600.6177239249,6.1065,6.1141,6.1026,6.1026,208600.6177
2005-06-17 12:50:00,15.97,16.03,15.96,16.03,482062.2475647422,6.1065,6.1294,6.1026,6.1294,482062.2476
2005-06-17 13:00:00,16.02,16.05,16.02,16.03,700879.0686623901,6.1256,6.1371,6.1256,6.1294,700879.0687
2005-06-17 13:10:00,16.03,16.06,16.02,16.04,479923.97244000953,6.1294,6.1409,6.1256,6.1332,479923.9724
2005-06-17 13:20:00,16.04,16.04,15.99,16.0,486101.2116892374,6.1332,6.1332,6.1141,6.1179,486101.2117
2005-06-17 13:30:00,16.0,16.03,15.99,16.0,475647.4221905441,6.1179,6.1294,6.1141,6.1179,475647.4222
2005-06-17 13:40:00,16.01,16.02,16.0,16.01,285340.9360893324,6.1218,6.1256,6.1179,6.1218,285340.9361
2005-06-17 13:50:00,16.01,16.01,15.99,15.99,306010.92896174866,6.1218,6.1218,6.1141,6.1141,306010.929
2005-06-17 14:00:00,16.0,16.02,15.99,16.01,468282.2523164647,6.1179,6.1256,6.1141,6.1218,468282.2523
2005-06-17 14:10:00,16.01,16.01,15.99,16.0,438108.8144452364,6.1218,6.1218,6.1141,6.1179,438108.8144
2005-06-17 14:20:00,16.0,16.0,15.94,15.96,522927.0610596341,6.1179,6.1179,6.095,6.1026,522927.0611
2005-06-17 14:30:00,15.96,15.96,15.91,15.94,730577.3342836779,6.1026,6.1026,6.0835,6.095,730577.3343
2005-06-17 14:40:00,15.94,15.98,15.94,15.95,434545.0225706819,6.095,6.1103,6.095,6.0988,434545.0226
2005-06-17 14:50:00,15.95,15.97,15.91,15.97,634830.1259206462,6.0988,6.1065,6.0835,6.1065,634830.1259
2005-06-17 15:00:00,15.97,16.01,15.96,15.99,804704.205274412,6.1065,6.1218,6.1026,6.1141,804704.2053
2005-06-17 15:10:00,15.99,16.01,15.96,16.01,413637.4435732953,6.1141,6.1218,6.1026,6.1218,413637.4436
2005-06-17 15:20:00,16.01,16.01,15.96,15.96,534568.7811831789,6.1218,6.1218,6.1026,6.1026,534568.7812
2005-06-17 15:30:00,15.96,16.0,15.96,15.97,564742.2190544072,6.1026,6.1179,6.1026,6.1065,564742.2191
2005-06-17 15:40:00,15.97,16.01,15.97,15.99,601330.4822998337,6.1065,6.1218,6.1065,6.1141,601330.4823
2005-06-17 15:50:00,15.99,16.01,15.99,15.99,1405797.1014492754,6.1141,6.1218,6.1141,6.1141,1405797.1014
2005-06-20 09:30:00,15.54,15.62,15.46,15.46,5082679.971489665,5.942,5.9726,5.9115,5.9115,5082679.9715
2005-06-20 09:40:00,15.46,15.62,15.38,15.57,4738655.262532668,5.9115,5.9726,5.8809,5.9535,4738655.2625
2005-06-20 09:50:00,15.57,15.59,15.46,15.48,2588500.8315514373,5.9535,5.9612,5.9115,5.9191,2588500.8316
2005-06-20 10:00:00,15.48,15.48,15.4,15.43,2674269.4226657166,5.9191,5.9191,5.8885,5.9,2674269.4227
2005-06-20 10:10:00,15.43,15.46,15.42,15.43,1804704.205274412,5.9,5.9115,5.8962,5.9,1804704.2053
2005-06-20 10:20:00,15.44,15.44,15.4,15.41,1491328.106438584,5.9038,5.9038,5.8885,5.8923,1491328.1064
2005-06-20 10:30:00,15.41,15.5,15.41,15.5,1541696.364932288,5.8923,5.9268,5.8923,5.9268,1541696.3649
2005-06-20 10:40:00,15.5,15.52,15.45,15.46,1606794.9631741506,5.9268,5.9344,5.9076,5.9115,1606794.9632
2005-06-20 10:50:00,15.46,15.47,15.42,15.43,684010.4537894987,5.9115,5.9153,5.8962,5.9,684010.4538
2005-06-20 11:00:00,15.43,15.46,15.41,15.43,1141838.9166072705,5.9,5.9115,5.8923,5.9,1141838.9166
2005-06-20 11:10:00,15.43,15.48,15.43,15.46,739368.020907579,5.9,5.9191,5.9,5.9115,739368.0209
2005-06-20 11:20:00,15.46,15.47,15.43,15.45,667854.5972915182,5.9115,5.9153,5.9,5.9076,667854.5973
2005-06-20 11:30:00,15.44,15.45,15.41,15.43,763601.8056545497,5.9038,5.9076,5.8923,5.9,763601.8057
2005-06-20 11:40:00,15.42,15.45,15.41,15.45,645046.3292943692,5.8962,5.9076,5.8923,5.9076,645046.3293
2005-06-20 11:50:00,15.44,15.49,15.44,15.48,819909.7172725113,5.9038,5.9229,5.9038,5.9191,819909.7173
2005-06-20 12:00:00,15.48,15.51,15.48,15.48,1312900.926585887,5.9191,5.9306,5.9191,5.9191,1312900.9266
2005-06-20 12:10:00,15.48,15.51,15.46,15.5,785697.3152767878,5.9191,5.9306,5.9115,5.9268,785697.3153
2005-06-20 12:20:00,15.5,15.51,15.48,15.51,1003088.619624614,5.9268,5.9306,5.9191,5.9306,1003088.6196
2005-06-20 12:30:00,15.51,15.54,15.51,15.54,590639.1066761701,5.9306,5.942,5.9306,5.942,590639.1067
2005-06-20 12:40:00,15.54,15.56,15.51,15.52,1039676.8828700404,5.942,5.9497,5.9306,5.9344,1039676.8829
2005-06-20 12:50:00,15.52,15.54,15.52,15.52,568543.597053932,5.9344,5.942,5.9344,5.9344,568543.5971
2005-06-20 13:00:00,15.52,15.53,15.5,15.52,680446.6619149442,5.9344,5.9382,5.9268,5.9344,680446.6619
2005-06-20 13:10:00,15.52,15.53,15.5,15.5,383464.005702067,5.9344,5.9382,5.9268,5.9268,383464.0057
2005-06-20 13:20:00,15.5,15.51,15.49,15.49,389166.0727013543,5.9268,5.9306,5.9229,5.9229,389166.0727
2005-06-20 13:30:00,15.5,15.53,15.48,15.53,542884.2955571394,5.9268,5.9382,5.9191,5.9382,542884.2956
2005-06-20 13:40:00,15.53,15.59,15.52,15.57,1538845.3314326445,5.9382,5.9612,5.9344,5.9535,1538845.3314
2005-06-20 13:50:00,15.57,15.61,15.57,15.57,891660.7270135424,5.9535,5.9688,5.9535,5.9535,891660.727
2005-06-20 14:00:00,15.57,15.6,15.56,15.59,943692.0883820384,5.9535,5.965,5.9497,5.9612,943692.0884
2005-06-20 14:10:00,15.59,15.61,15.57,15.58,984081.7296269898,5.9612,5.9688,5.9535,5.9573,984081.7296
2005-06-20 14:20:00,15.58,15.64,15.58,15.64,1721786.6476597767,5.9573,5.9803,5.9573,5.9803,1721786.6477
2005-06-20 14:30:00,15.64,15.76,15.64,15.74,2347826.086956522,5.9803,6.0262,5.9803,6.0185,2347826.087
2005-06-20 14:40:00,15.74,15.78,15.72,15.76,2132335.471608458,6.0185,6.0338,6.0109,6.0262,2132335.4716
2005-06-20 14:50:00,15.76,15.77,15.72,15.76,1297933.0007127584,6.0262,6.03,6.0109,6.0262,1297933.0007
2005-06-20 15:00:00,15.75,15.8,15.75,15.79,1854359.7053932047,6.0223,6.0415,6.0223,6.0376,1854359.7054
2005-06-20 15:10:00,15.8,15.8,15.76,15.78,1405321.9291993347,6.0415,6.0415,6.0262,6.0338,1405321.9292
2005-06-20 15:20:00,15.78,15.79,15.74,15.77,1088144.452363982,6.0338,6.0376,6.0185,6.03,1088144.4524
2005-06-20 15:30:00,15.77,15.78,15.72,15.75,1109764.7897362795,6.03,6.0338,6.0109,6.0223,1109764.7897
2005-06-20 15:40:00,15.75,15.76,15.7,15.75,1654549.7742931813,6.0223,6.0262,6.0032,6.0223,1654549.7743
2005-06-20 15:50:00,15.74,15.75,15.67,15.67,2896887.621762889,6.0185,6.0223,5.9918,5.9918,2896887.6218
2005-06-21 09:30:00,15.53,15.67,15.52,15.67,2259444.048467569,5.9382,5.9918,5.9344,5.9918,2259444.0485
2005-06-21 09:40:00,15.67,15.67,15.52,15.56,1407935.376574008,5.9918,5.9918,5.9344,5.9497,1407935.3766
2005-06-21 09:50:00,15.56,15.56,15.46,15.47,1699215.965787598,5.9497,5.9497,5.9115,5.9153,1699215.9658
2005-06-21 10:00:00,15.47,15.51,15.42,15.5,1834402.4708957,5.9153,5.9306,5.8962,5.9268,1834402.4709
2005-06-21 10:10:00,15.49,15.52,15.45,15.5,1498218.1040627228,5.9229,5.9344,5.9076,5.9268,1498218.1041
2005-06-21 10:20:00,15.5,15.55,15.47,15.52,1062485.1508671893,5.9268,5.9459,5.9153,5.9344,1062485.1509
2005-06-21 10:30:00,15.52,15.61,15.52,15.55,1395580.8980755524,5.9344,5.9688,5.9344,5.9459,1395580.8981
2005-06-21 10:40:00,15.55,15.59,15.54,15.55,605844.6186742694,5.9459,5.9612,5.942,5.9459,605844.6187
2005-06-21 10:50:00,15.55,15.55,15.53,15.54,408172.9626989784,5.9459,5.9459,5.9382,5.942,408172.9627
2005-06-21 11:00:00,15.54,15.57,15.53,15.55,362794.0128296508,5.942,5.9535,5.9382,5.9459,362794.0128
2005-06-21 11:10:00,15.55,15.56,15.51,15.54,552625.3266809218,5.9459,5.9497,5.9306,5.942,552625.3267
2005-06-21 11:20:00,15.54,15.54,15.49,15.5,735091.4706581136,5.942,5.942,5.9229,5.9268,735091.4707
2005-06-21 11:30:00,15.5,15.52,15.47,15.51,712045.6165359943,5.9268,5.9344,5.9153,5.9306,712045.6165
2005-06-21 11:40:00,15.51,15.53,15.5,15.53,300308.8619624614,5.9306,5.9382,5.9268,5.9382,300308.862
2005-06-21 11:50:00,15.53,15.54,15.51,15.54,235447.84984556903,5.9382,5.942,5.9306,5.942,235447.8498
2005-06-21 12:00:00,15.53,15.54,15.5,15.51,438821.5728201473,5.9382,5.942,5.9268,5.9306,438821.5728
2005-06-21 12:10:00,15.5,15.53,15.5,15.53,353052.9817058684,5.9268,5.9382,5.9268,5.9382,353052.9817
2005-06-21 12:20:00,15.53,15.54,15.51,15.53,340223.3309574721,5.9382,5.942,5.9306,5.9382,340223.331
2005-06-21 12:30:00,15.53,15.53,15.51,15.52,244951.2948443811,5.9382,5.9382,5.9306,5.9344,244951.2948
2005-06-21 12:40:00,15.53,15.55,15.52,15.55,717747.6835352816,5.9382,5.9459,5.9344,5.9459,717747.6835
2005-06-21 12:50:00,15.55,15.56,15.54,15.56,507959.1351865051,5.9459,5.9497,5.942,5.9497,507959.1352
2005-06-21 13:00:00,15.56,15.56,15.54,15.54,299833.6897125208,5.9497,5.9497,5.942,5.942,299833.6897
2005-06-21 13:10:00,15.54,15.55,15.51,15.54,382038.4889522452,5.942,5.9459,5.9306,5.942,382038.489
2005-06-21 13:20:00,15.54,15.56,15.51,15.54,712995.9610358755,5.942,5.9497,5.9306,5.942,712995.961
2005-06-21 13:30:00,15.54,15.63,15.54,15.62,1431456.402946068,5.942,5.9765,5.942,5.9726,1431456.4029
2005-06-21 13:40:00,15.63,15.73,15.62,15.73,1379900.2138275125,5.9765,6.0147,5.9726,6.0147,1379900.2138
2005-06-21 13:50:00,15.73,15.75,15.65,15.65,2038488.9522451889,6.0147,6.0223,5.9841,5.9841,2038488.9522
2005-06-21 14:00:00,15.65,15.65,15.59,15.59,1305060.584461867,5.9841,5.9841,5.9612,5.9612,1305060.5845
2005-06-21 14:10:00,15.59,15.64,15.58,15.64,971727.251128534,5.9612,5.9803,5.9573,5.9803,971727.2511
2005-06-21 14:20:00,15.63,15.65,15.62,15.64,624851.5086718936,5.9765,5.9841,5.9726,5.9803,624851.5087
2005-06-21 14:30:00,15.65,15.69,15.63,15.67,655024.946543122,5.9841,5.9994,5.9765,5.9918,655024.9465
2005-06-21 14:40:00,15.67,15.7,15.67,15.69,614160.13304823,5.9918,6.0032,5.9918,5.9994,614160.133
2005-06-21 14:50:00,15.69,15.7,15.64,15.65,736516.9874079354,5.9994,6.0032,5.9803,5.9841,736516.9874
2005-06-21 15:00:00,15.65,15.67,15.53,15.56,1742694.2266571634,5.9841,5.9918,5.9382,5.9497,1742694.2267
2005-06-21 15:10:00,15.56,15.57,15.49,15.49,908529.341886434,5.9497,5.9535,5.9229,5.9229,908529.3419
2005-06-21 15:20:00,15.49,15.54,15.49,15.51,1110002.3758612496,5.9229,5.942,5.9229,5.9306,1110002.3759
2005-06-21 15:30:00,15.51,15.56,15.51,15.54,775481.1119030649,5.9306,5.9497,5.9306,5.942,775481.1119
2005-06-21 15:40:00,15.54,15.56,15.51,15.52,589926.3483012592,5.942,5.9497,5.9306,5.9344,589926.3483
2005-06-21 15:50:00,15.52,15.56,15.5,15.51,1100498.9308624377,5.9344,5.9497,5.9268,5.9306,1100498.9309
2005-06-22 09:30:00,15.64,15.7,15.59,15.6,2420289.855072464,5.9803,6.0032,5.9612,5.965,2420289.8551
2005-06-22 09:40:00,15.61,16.03,15.56,15.59,1207650.2732240437,5.9688,6.1294,5.9497,5.9612,1207650.2732
2005-06-22 09:50:00,15.6,15.62,15.56,15.61,779520.07602756,5.965,5.9726,5.9497,5.9688,779520.076
2005-06-22 10:00:00,15.61,15.61,15.52,15.58,1582798.7645521502,5.9688,5.9688,5.9344,5.9573,1582798.7646
2005-06-22 10:10:00,15.58,15.6,15.56,15.59,631741.5062960323,5.9573,5.965,5.9497,5.9612,631741.5063
2005-06-22 10:20:00,15.58,15.6,15.54,15.54,1046804.4666191494,5.9573,5.965,5.942,5.942,1046804.4666
2005-06-22 10:30:00,15.54,15.6,15.53,15.56,1026134.4737467332,5.942,5.965,5.9382,5.9497,1026134.4737
2005-06-22 10:40:00,15.56,15.57,15.48,15.51,1764789.7362794012,5.9497,5.9535,5.9191,5.9306,1764789.7363
2005-06-22 10:50:00,15.51,15.51,15.39,15.43,2438583.986695177,5.9306,5.9306,5.8847,5.9,2438583.9867
2005-06-22 11:00:00,15.43,15.46,15.38,15.38,1574483.2501781897,5.9,5.9115,5.8809,5.8809,1574483.2502
2005-06-22 11:10:00,15.38,15.43,15.38,15.41,1614635.3052981703,5.8809,5.9,5.8809,5.8923,1614635.3053
2005-06-22 11:20:00,15.41,15.42,15.38,15.4,791161.7961511048,5.8923,5.8962,5.8809,5.8885,791161.7962
2005-06-22 11:30:00,15.4,15.41,15.36,15.4,1465193.632691851,5.8885,5.8923,5.8732,5.8885,1465193.6327
2005-06-22 11:40:00,15.4,15.43,15.37,15.38,988595.8660014255,5.8885,5.9,5.877,5.8809,988595.866
2005-06-22 11:50:00,15.38,15.4,15.33,15.33,898550.7246376812,5.8809,5.8885,5.8618,5.8618,898550.7246
2005-06-22 12:00:00,15.34,15.35,15.33,15.33,564504.632929437,5.8656,5.8694,5.8618,5.8618,564504.6329
2005-06-22 12:10:00,15.33,15.36,15.32,15.34,843430.7436445712,5.8618,5.8732,5.8579,5.8656,843430.7436
2005-06-22 12:20:00,15.33,15.35,15.3,15.31,904965.5500118792,5.8618,5.8694,5.8503,5.8541,904965.55
2005-06-22 12:30:00,15.31,15.31,15.28,15.31,841530.0546448088,5.8541,5.8541,5.8426,5.8541,841530.0546
2005-06-22 12:40:00,15.31,15.32,15.3,15.32,834640.05702067,5.8541,5.8579,5.8503,5.8579,834640.057
2005-06-22 12:50:00,15.32,15.38,15.31,15.37,745070.0879068662,5.8579,5.8809,5.8541,5.877,745070.0879
2005-06-22 13:00:00,15.37,15.39,15.3,15.35,930149.6792587312,5.877,5.8847,5.8503,5.8694,930149.6793
2005-06-22 13:10:00,15.35,15.37,15.32,15.34,572107.3889284866,5.8694,5.877,5.8579,5.8656,572107.3889
2005-06-22 13:20:00,15.33,15.34,15.31,15.34,507483.9629365645,5.8618,5.8656,5.8541,5.8656,507483.9629
2005-06-22 13:30:00,15.34,15.35,15.32,15.33,382038.4889522452,5.8656,5.8694,5.8579,5.8618,382038.489
2005-06-22 13:40:00,15.33,15.34,15.32,15.32,271323.3547160846,5.8618,5.8656,5.8579,5.8579,271323.3547
2005-06-22 13:50:00,15.32,15.33,15.3,15.31,427417.4388215728,5.8579,5.8618,5.8503,5.8541,427417.4388
2005-06-22 14:00:00,15.31,15.32,15.28,15.29,833452.1263958185,5.8541,5.8579,5.8426,5.8465,833452.1264
2005-06-22 14:10:00,15.29,15.31,15.28,15.29,597766.6904252792,5.8465,5.8541,5.8426,5.8465,597766.6904
2005-06-22 14:20:00,15.29,15.33,15.27,15.33,1214302.6847232122,5.8465,5.8618,5.8388,5.8618,1214302.6847
2005-06-22 14:30:00,15.33,15.33,15.29,15.3,821097.6478973628,5.8618,5.8618,5.8465,5.8503,821097.6479
2005-06-22 14:40:00,15.3,15.32,15.28,15.29,449037.7761938703,5.8503,5.8579,5.8426,5.8465,449037.7762
2005-06-22 14:50:00,15.29,15.31,15.26,15.3,653124.2575433595,5.8465,5.8541,5.835,5.8503,653124.2575
2005-06-22 15:00:00,15.3,15.34,15.3,15.31,808267.9971489665,5.8503,5.8656,5.8503,5.8541,808267.9971
2005-06-22 15:10:00,15.31,15.34,15.31,15.34,767403.1836540747,5.8541,5.8656,5.8541,5.8656,767403.1837
2005-06-22 15:20:00,15.34,15.34,15.32,15.32,866001.4255167498,5.8656,5.8656,5.8579,5.8579,866001.4255
2005-06-22 15:30:00,15.32,15.33,15.3,15.33,885008.315514374,5.8579,5.8618,5.8503,5.8618,885008.3155
2005-06-22 15:40:00,15.33,15.35,15.3,15.32,1216440.959847945,5.8618,5.8694,5.8503,5.8579,1216440.9598
2005-06-22 15:50:00,15.32,15.33,15.3,15.32,1565692.5635542884,5.8579,5.8618,5.8503,5.8579,1565692.5636
2005-06-23 09:30:00,15.14,15.15,14.98,15.09,4780945.592777382,5.7891,5.7929,5.7279,5.77,4780945.5928
2005-06-23 09:40:00,15.09,15.21,15.08,15.15,2996436.208125445,5.77,5.8159,5.7662,5.7929,2996436.2081
2005-06-23 09:50:00,15.15,15.15,15.04,15.04,1840342.124019957,5.7929,5.7929,5.7509,5.7509,1840342.124
2005-06-23 10:00:00,15.05,15.09,15.02,15.06,1690425.2791636968,5.7547,5.77,5.7432,5.7585,1690425.2792
2005-06-23 10:10:00,15.06,15.06,14.98,15.01,1472083.6303159895,5.7585,5.7585,5.7279,5.7394,1472083.6303
2005-06-23 10:20:00,15.01,15.02,14.9,15.0,2632691.850795913,5.7394,5.7432,5.6973,5.7356,2632691.8508
2005-06-23 10:30:00,15.0,15.08,14.96,15.03,2822523.164647185,5.7356,5.7662,5.7203,5.747,2822523.1646
2005-06-23 10:40:00,15.03,15.09,15.03,15.05,1732953.1955333808,5.747,5.77,5.747,5.7547,1732953.1955
2005-06-23 10:50:00,15.04,15.07,15.01,15.06,1197434.0698503207,5.7509,5.7623,5.7394,5.7585,1197434.0699
2005-06-23 11:00:00,15.07,15.09,15.04,15.09,777144.214777857,5.7623,5.77,5.7509,5.77,777144.2148
2005-06-23 11:10:00,15.09,15.11,15.05,15.09,971252.0788785936,5.77,5.7776,5.7547,5.77,971252.0789
2005-06-23 11:20:00,15.09,15.11,15.06,15.06,1246851.9838441436,5.77,5.7776,5.7585,5.7585,1246851.9838
2005-06-23 11:30:00,15.06,15.08,15.03,15.06,934901.4017581374,5.7585,5.7662,5.747,5.7585,934901.4018
2005-06-23 11:40:00,15.06,15.09,15.04,15.09,955333.8085055832,5.7585,5.77,5.7509,5.77,955333.8085
2005-06-23 11:50:00,15.09,15.11,15.05,15.06,985269.6602518412,5.77,5.7776,5.7547,5.7585,985269.6603
2005-06-23 12:00:00,15.06,15.07,15.03,15.03,840579.7101449276,5.7585,5.7623,5.747,5.747,840579.7101
2005-06-23 12:10:00,15.03,15.04,15.01,15.03,619862.2000475172,5.747,5.7509,5.7394,5.747,619862.2
2005-06-23 12:20:00,15.02,15.03,14.99,14.99,644571.1570444286,5.7432,5.747,5.7317,5.7317,644571.157
2005-06-23 12:30:00,14.99,15.01,14.98,15.0,632216.6785459729,5.7317,5.7394,5.7279,5.7356,632216.6785
2005-06-23 12:40:00,15.0,15.01,14.95,15.0,771442.1477785697,5.7356,5.7394,5.7165,5.7356,771442.1478
2005-06-23 12:50:00,15.0,15.0,14.97,14.97,334758.85008315515,5.7356,5.7356,5.7241,5.7241,334758.8501
2005-06-23 13:00:00,14.97,14.97,14.9,14.91,1493228.7954383465,5.7241,5.7241,5.6973,5.7012,1493228.7954
2005-06-23 13:10:00,14.91,14.92,14.88,14.91,1611071.513423616,5.7012,5.705,5.6897,5.7012,1611071.5134
2005-06-23 13:20:00,14.9,14.91,14.85,14.85,1816821.0976478967,5.6973,5.7012,5.6782,5.6782,1816821.0976
2005-06-23 13:30:00,14.85,14.86,14.75,14.75,2755523.87740556,5.6782,5.682,5.64,5.64,2755523.8774
2005-06-23 13:40:00,14.76,14.79,14.69,14.72,3414587.7880731765,5.6438,5.6553,5.617,5.6285,3414587.7881
2005-06-23 13:50:00,14.71,14.72,14.64,14.65,2728914.2314088857,5.6247,5.6285,5.5979,5.6017,2728914.2314
2005-06-23 14:00:00,14.65,14.7,14.64,14.69,2787835.5904015205,5.6017,5.6209,5.5979,5.617,2787835.5904
2005-06-23 14:10:00,14.7,14.72,14.63,14.66,2433119.50582086,5.6209,5.6285,5.5941,5.6056,2433119.5058
2005-06-23 14:20:00,14.66,14.69,14.63,14.65,1949156.5692563555,5.6056,5.617,5.5941,5.6017,1949156.5693
2005-06-23 14:30:00,14.65,14.66,14.56,14.64,3247564.7422190546,5.6017,5.6056,5.5673,5.5979,3247564.7422
2005-06-23 14:40:00,14.64,14.64,14.58,14.61,2898788.310762652,5.5979,5.5979,5.575,5.5864,2898788.3108
2005-06-23 14:50:00,14.62,14.62,14.57,14.58,1829888.334521264,5.5903,5.5903,5.5711,5.575,1829888.3345
2005-06-23 15:00:00,14.58,14.59,14.51,14.51,3323117.1299596103,5.575,5.5788,5.5482,5.5482,3323117.13
2005-06-23 15:10:00,14.52,14.63,14.51,14.62,3393917.7952007605,5.552,5.5941,5.5482,5.5903,3393917.7952
2005-06-23 15:20:00,14.62,14.62,14.5,14.5,3712995.961035876,5.5903,5.5903,5.5444,5.5444,3712995.961
2005-06-23 15:30:00,14.5,14.55,14.46,14.54,3638156.331670231,5.5444,5.5635,5.5291,5.5597,3638156.3317
2005-06-23 15:40:00,14.54,14.55,14.48,14.55,2212164.4095984795,5.5597,5.5635,5.5367,5.5635,2212164.4096
2005-06-23 15:50:00,14.55,14.56,14.49,14.5,3966025.184129247,5.5635,5.5673,5.5406,5.5444,3966025.1841
2005-06-24 09:30:00,14.53,14.64,14.52,14.58,2998336.897125208,5.5559,5.5979,5.552,5.575,2998336.8971
2005-06-24 09:40:00,14.57,14.58,14.48,14.54,2676170.111665479,5.5711,5.575,5.5367,5.5597,2676170.1117
2005-06-24 09:50:00,14.54,14.63,14.53,14.62,1978617.248752673,5.5597,5.5941,5.5559,5.5903,1978617.2488
2005-06-24 10:00:00,14.62,14.66,14.6,14.61,1893323.8298883345,5.5903,5.6056,5.5826,5.5864,1893323.8299
2005-06-24 10:10:00,14.61,14.63,14.55,14.56,1167023.045854122,5.5864,5.5941,5.5635,5.5673,1167023.0459
2005-06-24 10:20:00,14.56,14.56,14.46,14.46,1339035.4003326206,5.5673,5.5673,5.5291,5.5291,1339035.4003
2005-06-24 10:30:00,14.46,14.56,14.46,14.53,1230696.127346163,5.5291,5.5673,5.5291,5.5559,1230696.1273
2005-06-24 10:40:00,14.53,14.54,14.5,14.53,912330.7198859588,5.5559,5.5597,5.5444,5.5559,912330.7199
2005-06-24 10:50:00,14.53,14.54,14.44,14.47,1044428.6053694464,5.5559,5.5597,5.5214,5.5329,1044428.6054
2005-06-24 11:00:00,14.47,14.55,14.47,14.54,1143502.0194820622,5.5329,5.5635,5.5329,5.5597,1143502.0195
2005-06-24 11:10:00,14.54,14.58,14.52,14.52,799714.8966500356,5.5597,5.575,5.552,5.552,799714.8967
2005-06-24 11:20:00,14.52,14.53,14.49,14.51,819909.7172725113,5.552,5.5559,5.5406,5.5482,819909.7173
2005-06-24 11:30:00,14.51,14.52,14.48,14.5,614397.7191732003,5.5482,5.552,5.5367,5.5444,614397.7192
2005-06-24 11:40:00,14.49,14.5,14.46,14.47,931812.7821335234,5.5406,5.5444,5.5291,5.5329,931812.7821
2005-06-24 11:50:00,14.47,14.48,14.45,14.47,484913.2810643858,5.5329,5.5367,5.5253,5.5329,484913.2811
2005-06-24 12:00:00,14.47,14.48,14.46,14.46,361368.49607982894,5.5329,5.5367,5.5291,5.5291,361368.4961
2005-06-24 12:10:00,14.46,14.54,14.46,14.53,745545.2601568069,5.5291,5.5597,5.5291,5.5559,745545.2602
2005-06-24 12:20:00,14.53,14.53,14.49,14.5,480161.5585649798,5.5559,5.5559,5.5406,5.5444,480161.5586
2005-06-24 12:30:00,14.5,14.51,14.49,14.5,268472.321216441,5.5444,5.5482,5.5406,5.5444,268472.3212
2005-06-24 12:40:00,14.5,14.52,14.49,14.52,185079.59135186503,5.5444,5.552,5.5406,5.552,185079.5914
2005-06-24 12:50:00,14.52,14.53,14.5,14.51,379425.0415775719,5.552,5.5559,5.5444,5.5482,379425.0416
2005-06-24 13:00:00,14.51,14.51,14.47,14.48,430506.0584461868,5.5482,5.5482,5.5329,5.5367,430506.0584
2005-06-24 13:10:00,14.48,14.53,14.48,14.53,552862.9128058922,5.5367,5.5559,5.5367,5.5559,552862.9128
2005-06-24 13:20:00,14.53,14.57,14.53,14.56,902114.5165122356,5.5559,5.5711,5.5559,5.5673,902114.5165
2005-06-24 13:30:00,14.56,14.56,14.53,14.54,569731.5276787835,5.5673,5.5673,5.5559,5.5597,569731.5277
2005-06-24 13:40:00,14.54,14.54,14.51,14.51,611309.0995485864,5.5597,5.5597,5.5482,5.5482,611309.0995
2005-06-24 13:50:00,14.51,14.53,14.48,14.52,652649.0852934188,5.5482,5.5559,5.5367,5.552,652649.0853
2005-06-24 14:00:00,14.52,14.52,14.5,14.5,493703.967688287,5.552,5.552,5.5444,5.5444,493703.9677
2005-06-24 14:10:00,14.5,14.5,14.37,14.39,2169398.9071038254,5.5444,5.5444,5.4947,5.5023,2169398.9071
2005-06-24 14:20:00,14.39,14.45,14.39,14.42,1075314.8016155856,5.5023,5.5253,5.5023,5.5138,1075314.8016
2005-06-24 14:30:00,14.42,14.45,14.39,14.4,853884.5331432645,5.5138,5.5253,5.5023,5.5061,853884.5331
2005-06-24 14:40:00,14.39,14.41,14.37,14.41,963649.322879544,5.5023,5.51,5.4947,5.51,963649.3229
2005-06-24 14:50:00,14.41,14.42,14.35,14.36,711095.2720361131,5.51,5.5138,5.487,5.4909,711095.272
2005-06-24 15:00:00,14.36,14.41,14.36,14.4,641482.5374198147,5.4909,5.51,5.4909,5.5061,641482.5374
2005-06-24 15:10:00,14.39,14.45,14.38,14.44,1009265.8588738418,5.5023,5.5253,5.4985,5.5214,1009265.8589
2005-06-24 15:20:00,14.44,14.54,14.43,14.53,1935614.160133048,5.5214,5.5597,5.5176,5.5559,1935614.1601
2005-06-24 15:30:00,14.53,14.54,14.47,14.5,1676645.2839154194,5.5559,5.5597,5.5329,5.5444,1676645.2839
2005-06-24 15:40:00,14.5,14.52,14.48,14.49,1149679.2587312902,5.5444,5.552,5.5367,5.5406,1149679.2587
2005-06-24 15:50:00,14.5,14.5,14.42,14.45,2011404.1339985745,5.5444,5.5444,5.5138,5.5253,2011404.134
2005-06-27 09:30:00,14.37,14.51,14.31,14.51,2395818.484200523,5.4947,5.5482,5.4717,5.5482,2395818.4842
2005-06-27 09:40:00,14.51,14.53,14.35,14.42,2662152.530292231,5.5482,5.5559,5.487,5.5138,2662152.5303
2005-06-27 09:50:00,14.43,14.46,14.39,14.39,1251128.5340936088,5.5176,5.5291,5.5023,5.5023,1251128.5341
2005-06-27 10:00:00,14.39,14.41,14.33,14.35,1158707.5314801617,5.5023,5.51,5.4794,5.487,1158707.5315
2005-06-27 10:10:00,14.35,14.35,14.23,14.29,2602993.5851746257,5.487,5.487,5.4411,5.4641,2602993.5852
2005-06-27 10:20:00,14.29,14.31,14.26,14.3,1020669.9928724164,5.4641,5.4717,5.4526,5.4679,1020669.9929
2005-06-27 10:30:00,14.3,14.35,14.3,14.32,1130672.368733666,5.4679,5.487,5.4679,5.4756,1130672.3687
2005-06-27 10:40:00,14.32,14.33,14.25,14.27,887859.3490140176,5.4756,5.4794,5.4488,5.4564,887859.349
2005-06-27 10:50:00,14.27,14.29,14.24,14.25,918507.9591351864,5.4564,5.4641,5.445,5.4488,918507.9591
2005-06-27 11:00:00,14.25,14.29,14.25,14.29,1005939.6531242576,5.4488,5.4641,5.4488,5.4641,1005939.6531
2005-06-27 11:10:00,14.29,14.29,14.26,14.29,864100.7365169874,5.4641,5.4641,5.4526,5.4641,864100.7365
2005-06-27 11:20:00,14.29,14.29,14.23,14.26,919695.889760038,5.4641,5.4641,5.4411,5.4526,919695.8898
2005-06-27 11:30:00,14.26,14.27,14.24,14.26,521739.1304347826,5.4526,5.4564,5.445,5.4526,521739.1304
2005-06-27 11:40:00,14.26,14.3,14.25,14.3,554763.6018056546,5.4526,5.4679,5.4488,5.4679,554763.6018
2005-06-27 11:50:00,14.3,14.32,14.29,14.31,621287.716797339,5.4679,5.4756,5.4641,5.4717,621287.7168
2005-06-27 12:00:00,14.31,14.31,14.26,14.28,520313.6136849608,5.4717,5.4717,5.4526,5.4603,520313.6137
2005-06-27 12:10:00,14.28,14.31,14.27,14.28,755286.2912805892,5.4603,5.4717,5.4564,5.4603,755286.2913
2005-06-27 12:20:00,14.28,14.3,14.28,14.29,281539.5580898076,5.4603,5.4679,5.4603,5.4641,281539.5581
2005-06-27 12:30:00,14.29,14.29,14.25,14.26,428367.783321454,5.4641,5.4641,5.4488,5.4526,428367.7833
2005-06-27 12:40:00,14.26,14.26,14.23,14.23,394155.3813257306,5.4526,5.4526,5.4411,5.4411,394155.3813
2005-06-27 12:50:00,14.23,14.23,14.19,14.21,956996.9113803754,5.4411,5.4411,5.4258,5.4335,956996.9114
2005-06-27 13:00:00,14.21,14.23,14.19,14.22,770966.9755286291,5.4335,5.4411,5.4258,5.4373,770966.9755
2005-06-27 13:10:00,14.22,14.23,14.21,14.22,182466.1439771917,5.4373,5.4411,5.4335,5.4373,182466.144
2005-06-27 13:20:00,14.21,14.23,14.18,14.18,536469.4701829413,5.4335,5.4411,5.422,5.422,536469.4702
2005-06-27 13:30:00,14.18,14.19,14.14,14.18,1091945.8303635067,5.422,5.4258,5.4067,5.422,1091945.8304
2005-06-27 13:40:00,14.18,14.18,14.11,14.11,953195.5333808506,5.422,5.422,5.3953,5.3953,953195.5334
2005-06-27 13:50:00,14.11,14.12,14.07,14.09,1498218.1040627228,5.3953,5.3991,5.38,5.3876,1498218.1041
2005-06-27 14:00:00,14.09,14.15,14.07,14.15,1425041.5775718698,5.3876,5.4106,5.38,5.4106,1425041.5776
2005-06-27 14:10:00,14.15,14.16,14.09,14.09,827987.6455215015,5.4106,5.4144,5.3876,5.3876,827987.6455
2005-06-27 14:20:00,14.09,14.13,14.07,14.1,830363.5067712045,5.3876,5.4029,5.38,5.3914,830363.5068
2005-06-27 14:30:00,14.1,14.11,14.07,14.09,1001425.5167498218,5.3914,5.3953,5.38,5.3876,1001425.5167
2005-06-27 14:40:00,14.09,14.15,14.09,14.14,1888096.935138988,5.3876,5.4106,5.3876,5.4067,1888096.9351
2005-06-27 14:50:00,14.14,14.14,14.12,14.13,613922.5469232597,5.4067,5.4067,5.3991,5.4029,613922.5469
2005-06-27 15:00:00,14.13,14.21,14.11,14.21,990971.7272511284,5.4029,5.4335,5.3953,5.4335,990971.7273
2005-06-27 15:10:00,14.19,14.22,14.19,14.22,1279876.4552150154,5.4258,5.4373,5.4258,5.4373,1279876.4552
2005-06-27 15:20:00,14.22,14.23,14.2,14.21,1249703.0173437872,5.4373,5.4411,5.4297,5.4335,1249703.0173
2005-06-27 15:30:00,14.21,14.22,14.18,14.22,1338797.8142076505,5.4335,5.4373,5.422,5.4373,1338797.8142
2005-06-27 15:40:00,14.22,14.22,14.14,14.14,1606557.3770491804,5.4373,5.4373,5.4067,5.4067,1606557.377
2005-06-27 15:50:00,14.14,14.18,14.13,14.18,1813732.478023284,5.4067,5.422,5.4029,5.422,1813732.478
2005-06-28 09:30:00,14.3,14.39,14.28,14.31,2718698.028035163,5.4679,5.5023,5.4603,5.4717,2718698.028
2005-06-28 09:40:00,14.3,14.35,14.22,14.23,2004276.5502494653,5.4679,5.487,5.4373,5.4411,2004276.5502
2005-06-28 09:50:00,14.24,14.3,14.21,14.22,1468044.6661914946,5.445,5.4679,5.4335,5.4373,1468044.6662
2005-06-28 10:00:00,14.22,14.28,14.18,14.18,1862200.047517225,5.4373,5.4603,5.422,5.422,1862200.0475
2005-06-28 10:10:00,14.18,14.19,13.89,14.16,1729864.575908767,5.422,5.4258,5.3111,5.4144,1729864.5759
2005-06-28 10:20:00,14.16,14.21,14.14,14.16,729626.9897837966,5.4144,5.4335,5.4067,5.4144,729626.9898
2005-06-28 10:30:00,14.16,14.18,14.12,14.15,931575.1960085531,5.4144,5.422,5.3991,5.4106,931575.196
2005-06-28 10:40:00,14.16,14.16,14.11,14.12,654787.3604181516,5.4144,5.4144,5.3953,5.3991,654787.3604
2005-06-28 10:50:00,14.13,14.13,14.06,14.1,1003801.3779995248,5.4029,5.4029,5.3761,5.3914,1003801.378
2005-06-28 11:00:00,14.1,14.17,14.1,14.16,739843.1931575196,5.3914,5.4182,5.3914,5.4144,739843.1932
2005-06-28 11:10:00,14.16,14.17,14.06,14.1,1704205.2744119745,5.4144,5.4182,5.3761,5.3914,1704205.2744
2005-06-28 11:20:00,14.1,14.14,14.1,14.13,656688.049417914,5.3914,5.4067,5.3914,5.4029,656688.0494
2005-06-28 11:30:00,14.13,14.17,14.12,14.17,678545.9729151818,5.4029,5.4182,5.3991,5.4182,678545.9729
2005-06-28 11:40:00,14.17,14.18,14.13,14.14,852221.4302684723,5.4182,5.422,5.4029,5.4067,852221.4303
2005-06-28 11:50:00,14.14,14.16,14.14,14.16,367545.7353290568,5.4067,5.4144,5.4067,5.4144,367545.7353
2005-06-28 12:00:00,14.16,14.2,14.15,14.19,556426.7046804467,5.4144,5.4297,5.4106,5.4258,556426.7047
2005-06-28 12:10:00,14.19,14.24,14.18,14.2,1197196.4837253506,5.4258,5.445,5.422,5.4297,1197196.4837
2005-06-28 12:20:00,14.2,14.21,14.13,14.16,611784.271798527,5.4297,5.4335,5.4029,5.4144,611784.2718
2005-06-28 12:30:00,14.16,14.16,14.13,14.14,531242.5754335946,5.4144,5.4144,5.4029,5.4067,531242.5754
2005-06-28 12:40:00,14.14,14.19,14.13,14.18,495604.65668804944,5.4067,5.4258,5.4029,5.422,495604.6567
2005-06-28 12:50:00,14.19,14.19,14.14,14.14,387978.1420765027,5.4258,5.4258,5.4067,5.4067,387978.1421
2005-06-28 13:00:00,14.14,14.17,14.14,14.17,422190.5440722262,5.4067,5.4182,5.4067,5.4182,422190.5441
2005-06-28 13:10:00,14.17,14.19,14.15,14.17,840342.1240199573,5.4182,5.4258,5.4106,5.4182,840342.124
2005-06-28 13:20:00,14.17,14.19,14.15,14.15,518888.096935139,5.4182,5.4258,5.4106,5.4106,518888.0969
2005-06-28 13:30:00,14.15,14.17,14.14,14.16,382038.4889522452,5.4106,5.4182,5.4067,5.4144,382038.489
2005-06-28 13:40:00,14.16,14.17,14.15,14.17,286528.8667141839,5.4144,5.4182,5.4106,5.4182,286528.8667
2005-06-28 13:50:00,14.16,14.18,14.14,14.15,366120.21857923496,5.4144,5.422,5.4067,5.4106,366120.2186
2005-06-28 14:00:00,14.15,14.18,14.11,14.12,741743.8821572821,5.4106,5.422,5.3953,5.3991,741743.8822
2005-06-28 14:10:00,14.12,14.16,14.12,14.15,547398.4319315752,5.3991,5.4144,5.3991,5.4106,547398.4319
2005-06-28 14:20:00,14.15,14.15,14.12,14.13,545022.5706818722,5.4106,5.4106,5.3991,5.4029,545022.5707
2005-06-28 14:30:00,14.13,14.15,14.13,14.14,423378.4746970777,5.4029,5.4106,5.4029,5.4067,423378.4747
2005-06-28 14:40:00,14.14,14.16,14.13,14.14,904965.5500118792,5.4067,5.4144,5.4029,5.4067,904965.55
2005-06-28 14:50:00,14.14,14.16,14.13,14.13,506533.6184366833,5.4067,5.4144,5.4029,5.4029,506533.6184
2005-06-28 15:00:00,14.13,14.14,14.11,14.13,468757.42456640536,5.4029,5.4067,5.3953,5.4029,468757.4246
2005-06-28 15:10:00,14.13,14.15,14.13,14.14,427892.61107151344,5.4029,5.4106,5.4029,5.4067,427892.6111
2005-06-28 15:20:00,14.14,14.15,14.12,14.15,471846.04419101926,5.4067,5.4106,5.3991,5.4106,471846.0442
2005-06-28 15:30:00,14.14,14.16,14.13,14.14,903064.8610121168,5.4067,5.4144,5.4029,5.4067,903064.861
2005-06-28 15:40:00,14.14,14.15,14.08,14.09,1167735.804229033,5.4067,5.4106,5.3838,5.3876,1167735.8042
2005-06-28 15:50:00,14.09,14.12,14.01,14.04,2300308.8619624614,5.3876,5.3991,5.357,5.3685,2300308.862
2005-06-29 09:30:00,14.03,14.22,14.03,14.14,2129959.610358755,5.3647,5.4373,5.3647,5.4067,2129959.6104
2005-06-29 09:40:00,14.14,14.14,14.05,14.11,1063910.6676170111,5.4067,5.4067,5.3723,5.3953,1063910.6676
2005-06-29 09:50:00,14.11,14.12,14.01,14.04,1230458.5412211928,5.3953,5.3991,5.357,5.3685,1230458.5412
2005-06-29 10:00:00,14.05,14.05,13.97,14.01,1323592.302209551,5.3723,5.3723,5.3417,5.357,1323592.3022
2005-06-29 10:10:00,14.01,14.02,13.98,14.02,845093.8465193633,5.357,5.3608,5.3456,5.3608,845093.8465
2005-06-29 10:20:00,14.02,14.02,13.97,13.97,578759.800427655,5.3608,5.3608,5.3417,5.3417,578759.8004
2005-06-29 10:30:00,13.98,14.04,13.97,13.99,1304110.2399619862,5.3456,5.3685,5.3417,5.3494,1304110.24
2005-06-29 10:40:00,14.0,14.04,13.99,14.04,776193.8702779758,5.3532,5.3685,5.3494,5.3685,776193.8703
2005-06-29 10:50:00,14.04,14.12,14.03,14.07,1302447.1370871942,5.3685,5.3991,5.3647,5.38,1302447.1371
2005-06-29 11:00:00,14.07,14.07,14.04,14.05,747683.5352815395,5.38,5.38,5.3685,5.3723,747683.5353
2005-06-29 11:10:00,14.05,14.05,14.02,14.04,441435.0201948207,5.3723,5.3723,5.3608,5.3685,441435.0202
2005-06-29 11:20:00,14.04,14.05,14.02,14.03,265621.2877167973,5.3685,5.3723,5.3608,5.3647,265621.2877
2005-06-29 11:30:00,14.03,14.05,14.01,14.01,477310.5250653362,5.3647,5.3723,5.357,5.357,477310.5251
2005-06-29 11:40:00,14.01,14.05,14.01,14.05,478736.041815158,5.357,5.3723,5.357,5.3723,478736.0418
2005-06-29 11:50:00,14.05,14.07,14.04,14.04,554763.6018056546,5.3723,5.38,5.3685,5.3685,554763.6018
2005-06-29 12:00:00,14.04,14.04,14.01,14.02,507008.7906866239,5.3685,5.3685,5.357,5.3608,507008.7907
2005-06-29 12:10:00,14.01,14.02,14.01,14.02,464243.2881919696,5.357,5.3608,5.357,5.3608,464243.2882
2005-06-29 12:20:00,14.02,14.02,14.01,14.01,402708.48182466143,5.3608,5.3608,5.357,5.357,402708.4818
2005-06-29 12:30:00,14.01,14.02,14.0,14.01,354478.4984556902,5.357,5.3608,5.3532,5.357,354478.4985
2005-06-29 12:40:00,14.01,14.02,14.0,14.02,519125.6830601093,5.357,5.3608,5.3532,5.3608,519125.6831
2005-06-29 12:50:00,14.02,14.02,14.01,14.01,389641.24495129485,5.3608,5.3608,5.357,5.357,389641.245
2005-06-29 13:00:00,14.01,14.01,13.99,13.99,283915.4193395105,5.357,5.357,5.3494,5.3494,283915.4193
2005-06-29 13:10:00,13.99,14.0,13.94,13.97,1046566.8804941792,5.3494,5.3532,5.3303,5.3417,1046566.8805
2005-06-29 13:20:00,13.97,13.97,13.95,13.95,354478.4984556902,5.3417,5.3417,5.3341,5.3341,354478.4985
2005-06-29 13:30:00,13.95,13.96,13.93,13.96,551674.9821810407,5.3341,5.3379,5.3264,5.3379,551674.9822
2005-06-29 13:40:00,13.95,13.96,13.93,13.94,464005.7020669993,5.3341,5.3379,5.3264,5.3303,464005.7021
2005-06-29 13:50:00,13.93,13.94,13.91,13.91,684485.6260394393,5.3264,5.3303,5.3188,5.3188,684485.626
2005-06-29 14:00:00,13.91,13.95,13.9,13.94,805892.1358992636,5.3188,5.3341,5.315,5.3303,805892.1359
2005-06-29 14:10:00,13.94,13.97,13.93,13.95,558327.3936802091,5.3303,5.3417,5.3264,5.3341,558327.3937
2005-06-29 14:20:00,13.95,13.96,13.93,13.94,325968.163459254,5.3341,5.3379,5.3264,5.3303,325968.1635
2005-06-29 14:30:00,13.94,14.0,13.93,13.96,639344.262295082,5.3303,5.3532,5.3264,5.3379,639344.2623
2005-06-29 14:40:00,13.97,13.97,13.93,13.94,446661.9149441673,5.3417,5.3417,5.3264,5.3303,446661.9149
2005-06-29 14:50:00,13.94,13.94,13.89,13.9,945117.6051318604,5.3303,5.3303,5.3111,5.315,945117.6051
2005-06-29 15:00:00,13.9,13.93,13.89,13.92,1081016.868614873,5.315,5.3264,5.3111,5.3226,1081016.8686
2005-06-29 15:10:00,13.92,13.92,13.9,13.9,598954.6210501307,5.3226,5.3226,5.315,5.315,598954.6211
2005-06-29 15:20:00,13.9,13.9,13.85,13.85,1630791.1617961512,5.315,5.315,5.2958,5.2958,1630791.1618
2005-06-29 15:30:00,13.85,13.89,13.83,13.83,1887384.176764077,5.2958,5.3111,5.2882,5.2882,1887384.1768
2005-06-29 15:40:00,13.84,13.85,13.82,13.85,2475409.8360655736,5.292,5.2958,5.2844,5.2958,2475409.8361
2005-06-29 15:50:00,13.85,13.86,13.83,13.84,3099786.1724875267,5.2958,5.2997,5.2882,5.292,3099786.1725
2005-06-30 09:30:00,13.89,13.96,13.87,13.88,2957234.497505346,5.3111,5.3379,5.3035,5.3073,2957234.4975
2005-06-30 09:40:00,13.88,13.9,13.86,13.89,1651936.326918508,5.3073,5.315,5.2997,5.3111,1651936.3269
2005-06-30 09:50:00,13.89,13.95,13.89,13.93,2075552.387740556,5.3111,5.3341,5.3111,5.3264,2075552.3877
2005-06-30 10:00:00,13.94,13.94,13.9,13.93,1146828.2252316466,5.3303,5.3303,5.315,5.3264,1146828.2252
2005-06-30 10:10:00,13.94,14.0,13.89,13.91,1774293.1812782134,5.3303,5.3532,5.3111,5.3188,1774293.1813
2005-06-30 10:20:00,13.91,13.96,13.91,13.96,1715609.408410549,5.3188,5.3379,5.3188,5.3379,1715609.4084
2005-06-30 10:30:00,13.96,13.99,13.95,13.99,855072.463768116,5.3379,5.3494,5.3341,5.3494,855072.4638
2005-06-30 10:40:00,13.99,14.05,13.98,14.01,1283440.24708957,5.3494,5.3723,5.3456,5.357,1283440.2471
2005-06-30 10:50:00,14.02,14.02,13.95,13.98,1063673.081492041,5.3608,5.3608,5.3341,5.3456,1063673.0815
2005-06-30 11:00:00,13.98,13.99,13.93,13.99,873366.5953908291,5.3456,5.3494,5.3264,5.3494,873366.5954
2005-06-30 11:10:00,13.99,14.0,13.94,13.94,706818.7217866477,5.3494,5.3532,5.3303,5.3303,706818.7218
2005-06-30 11:20:00,13.94,13.95,13.9,13.94,653361.8436683298,5.3303,5.3341,5.315,5.3303,653361.8437
2005-06-30 11:30:00,13.93,13.95,13.91,13.91,618199.0971727251,5.3264,5.3341,5.3188,5.3188,618199.0972
2005-06-30 11:40:00,13.91,13.92,13.89,13.89,550962.2238061298,5.3188,5.3226,5.3111,5.3111,550962.2238
2005-06-30 11:50:00,13.89,13.94,13.89,13.94,522689.4749346639,5.3111,5.3303,5.3111,5.3303,522689.4749
2005-06-30 12:00:00,13.94,13.94,13.9,13.91,259206.4623425992,5.3303,5.3303,5.315,5.3188,259206.4623
2005-06-30 12:10:00,13.91,13.92,13.89,13.91,160370.63435495368,5.3188,5.3226,5.3111,5.3188,160370.6344
2005-06-30 12:20:00,13.91,13.91,13.89,13.91,352340.22333095747,5.3188,5.3188,5.3111,5.3188,352340.2233
2005-06-30 12:30:00,13.91,13.96,13.91,13.94,724875.2672843906,5.3188,5.3379,5.3188,5.3303,724875.2673
2005-06-30 12:40:00,13.94,13.94,13.92,13.93,372297.4578284628,5.3303,5.3303,5.3226,5.3264,372297.4578
2005-06-30 12:50:00,13.93,13.93,13.91,13.91,355428.8429555714,5.3264,5.3264,5.3188,5.3188,355428.843
2005-06-30 13:00:00,13.91,13.94,13.89,13.94,367545.7353290568,5.3188,5.3303,5.3111,5.3303,367545.7353
2005-06-30 13:10:00,13.94,13.94,13.92,13.92,213827.5124732716,5.3303,5.3303,5.3226,5.3226,213827.5125
2005-06-30 13:20:00,13.92,13.94,13.91,13.93,198146.82822523164,5.3226,5.3303,5.3188,5.3264,198146.8282
2005-06-30 13:30:00,13.93,13.94,13.92,13.93,640294.6067949632,5.3264,5.3303,5.3226,5.3264,640294.6068
2005-06-30 13:40:00,13.93,13.94,13.93,13.93,121644.09598479448,5.3264,5.3303,5.3264,5.3264,121644.096
2005-06-30 13:50:00,13.94,14.01,13.93,14.01,803041.1023996199,5.3303,5.357,5.3264,5.357,803041.1024
2005-06-30 14:00:00,14.01,14.01,13.98,14.0,734853.8845331433,5.357,5.357,5.3456,5.3532,734853.8845
2005-06-30 14:10:00,14.0,14.04,13.98,14.03,1118793.062485151,5.3532,5.3685,5.3456,5.3647,1118793.0625
2005-06-30 14:20:00,14.03,14.03,13.92,13.96,1736041.8151579949,5.3647,5.3647,5.3226,5.3379,1736041.8152
2005-06-30 14:30:00,13.96,13.98,13.88,13.88,1570206.6999287242,5.3379,5.3456,5.3073,5.3073,1570206.6999
2005-06-30 14:40:00,13.89,13.93,13.88,13.91,1009978.6172487529,5.3111,5.3264,5.3073,5.3188,1009978.6172
2005-06-30 14:50:00,13.91,13.95,13.89,13.92,853409.3608933239,5.3188,5.3341,5.3111,5.3226,853409.3609
2005-06-30 15:00:00,13.92,13.96,13.92,13.93,990258.9688762176,5.3226,5.3379,5.3226,5.3264,990258.9689
2005-06-30 15:10:00,13.93,13.99,13.93,13.97,930624.851508672,5.3264,5.3494,5.3264,5.3417,930624.8515
2005-06-30 15:20:00,13.97,13.98,13.93,13.96,1014017.5813732478,5.3417,5.3456,5.3264,5.3379,1014017.5814
2005-06-30 15:30:00,13.96,13.97,13.94,13.94,1192207.175100974,5.3379,5.3417,5.3303,5.3303,1192207.1751
2005-06-30 15:40:00,13.94,13.94,13.91,13.92,926110.715134236,5.3303,5.3303,5.3188,5.3226,926110.7151
2005-06-30 15:50:00,13.92,13.93,13.89,13.91,1802803.5162746496,5.3226,5.3264,5.3111,5.3188,1802803.5163
2005-07-01 09:30:00,14.06,14.07,13.92,13.94,2510334.996436208,5.3761,5.38,5.3226,5.3303,2510334.9964
2005-07-01 09:40:00,13.94,13.94,13.87,13.92,1405084.3430743646,5.3303,5.3303,5.3035,5.3226,1405084.3431
2005-07-01 09:50:00,13.92,13.98,13.9,13.97,1245426.4670943215,5.3226,5.3456,5.315,5.3417,1245426.4671
2005-07-01 10:00:00,13.97,14.0,13.95,13.96,1228557.8522214305,5.3417,5.3532,5.3341,5.3379,1228557.8522
2005-07-01 10:10:00,13.96,13.97,13.93,13.94,825849.3703967688,5.3379,5.3417,5.3264,5.3303,825849.3704
2005-07-01 10:20:00,13.94,13.97,13.9,13.96,783321.4540270849,5.3303,5.3417,5.315,5.3379,783321.454
2005-07-01 10:30:00,13.96,14.01,13.93,13.93,824423.8536469471,5.3379,5.357,5.3264,5.3264,824423.8536
2005-07-01 10:40:00,13.93,13.94,13.89,13.9,721549.0615348064,5.3264,5.3303,5.3111,5.315,721549.0615
2005-07-01 10:50:00,13.9,13.91,13.87,13.88,908529.341886434,5.315,5.3188,5.3035,5.3073,908529.3419
2005-07-01 11:00:00,13.88,13.92,13.88,13.9,602518.4129246852,5.3073,5.3226,5.3073,5.315,602518.4129
2005-07-01 11:10:00,13.89,13.91,13.89,13.9,556664.290805417,5.3111,5.3188,5.3111,5.315,556664.2908
2005-07-01 11:20:00,13.9,13.94,13.89,13.92,310525.0653361844,5.315,5.3303,5.3111,5.3226,310525.0653
2005-07-01 11:30:00,13.92,13.93,13.89,13.9,292468.51983844145,5.3226,5.3264,5.3111,5.315,292468.5198
2005-07-01 11:40:00,13.9,13.93,13.9,13.91,219054.4072226182,5.315,5.3264,5.315,5.3188,219054.4072
2005-07-01 11:50:00,13.91,13.92,13.89,13.89,402946.0679496318,5.3188,5.3226,5.3111,5.3111,402946.0679
2005-07-01 12:00:00,13.9,13.93,13.89,13.89,526966.0251841292,5.315,5.3264,5.3111,5.3111,526966.0252
2005-07-01 12:10:00,13.9,13.91,13.89,13.91,328106.4385839867,5.315,5.3188,5.3111,5.3188,328106.4386
2005-07-01 12:20:00,13.91,13.92,13.89,13.89,337372.2974578285,5.3188,5.3226,5.3111,5.3111,337372.2975
2005-07-01 12:30:00,13.9,13.9,13.87,13.88,451888.8096935139,5.315,5.315,5.3035,5.3073,451888.8097
2005-07-01 12:40:00,13.88,13.89,13.88,13.89,225469.23259681635,5.3073,5.3111,5.3073,5.3111,225469.2326
2005-07-01 12:50:00,13.89,13.89,13.88,13.88,187693.0387265384,5.3111,5.3111,5.3073,5.3073,187693.0387
2005-07-01 13:00:00,13.89,13.89,13.86,13.88,301259.2064623426,5.3111,5.3111,5.2997,5.3073,301259.2065
2005-07-01 13:10:00,13.88,13.89,13.88,13.89,185079.59135186503,5.3073,5.3111,5.3073,5.3111,185079.5914
2005-07-01 13:20:00,13.89,13.89,13.88,13.89,306010.92896174866,5.3111,5.3111,5.3073,5.3111,306010.929
2005-07-01 13:30:00,13.89,13.89,13.88,13.88,153480.6367308149,5.3111,5.3111,5.3073,5.3073,153480.6367
2005-07-01 13:40:00,13.88,13.89,13.88,13.89,312900.9265858874,5.3073,5.3111,5.3073,5.3111,312900.9266
2005-07-01 13:50:00,13.89,13.89,13.87,13.87,519363.2691850796,5.3111,5.3111,5.3035,5.3035,519363.2692
2005-07-01 14:00:00,13.87,13.9,13.87,13.9,372297.4578284628,5.3035,5.315,5.3035,5.315,372297.4578
2005-07-01 14:10:00,13.9,13.91,13.88,13.88,399144.6899501069,5.315,5.3188,5.3073,5.3073,399144.69
2005-07-01 14:20:00,13.88,13.89,13.87,13.89,239486.81397006416,5.3073,5.3111,5.3035,5.3111,239486.814
2005-07-01 14:30:00,13.89,13.89,13.88,13.89,244238.5364694702,5.3111,5.3111,5.3073,5.3111,244238.5365
2005-07-01 14:40:00,13.89,13.9,13.88,13.89,299596.1035875505,5.3111,5.315,5.3073,5.3111,299596.1036
2005-07-01 14:50:00,13.89,13.89,13.88,13.88,194345.4502257068,5.3111,5.3111,5.3073,5.3073,194345.4502
2005-07-01 15:00:00,13.89,13.89,13.87,13.88,299833.6897125208,5.3111,5.3111,5.3035,5.3073,299833.6897
2005-07-01 15:10:00,13.88,13.91,13.87,13.91,700641.4825374199,5.3073,5.3188,5.3035,5.3188,700641.4825
2005-07-01 15:20:00,13.9,13.91,13.86,13.86,561416.013304823,5.315,5.3188,5.2997,5.2997,561416.0133
2005-07-01 15:30:00,13.86,13.88,13.86,13.87,407460.2043240675,5.2997,5.3073,5.2997,5.3035,407460.2043
2005-07-01 15:40:00,13.87,13.89,13.86,13.89,576621.5253029224,5.3035,5.3111,5.2997,5.3111,576621.5253
2005-07-01 15:50:00,13.88,13.89,13.85,13.85,1230220.9550962225,5.3073,5.3111,5.2958,5.2958,1230220.9551
2005-07-05 09:30:00,13.78,13.89,13.78,13.85,1465193.632691851,5.2691,5.3111,5.2691,5.2958,1465193.6327
2005-07-05 09:40:00,13.85,13.86,13.79,13.84,647422.1905440722,5.2958,5.2997,5.2729,5.292,647422.1905
2005-07-05 09:50:00,13.84,13.9,13.83,13.86,670230.4585412212,5.292,5.315,5.2882,5.2997,670230.4585
2005-07-05 10:00:00,13.87,13.94,13.83,13.91,1366832.9769541458,5.3035,5.3303,5.2882,5.3188,1366832.977
2005-07-05 10:10:00,13.91,13.97,13.91,13.95,1667141.8389166072,5.3188,5.3417,5.3188,5.3341,1667141.8389
2005-07-05 10:20:00,13.95,13.96,13.91,13.96,1242813.0197196484,5.3341,5.3379,5.3188,5.3379,1242813.0197
2005-07-05 10:30:00,13.96,14.03,13.96,14.01,1512710.8576859112,5.3379,5.3647,5.3379,5.357,1512710.8577
2005-07-05 10:40:00,14.02,14.05,13.99,14.03,923734.8538845332,5.3608,5.3723,5.3494,5.3647,923734.8539
2005-07-05 10:50:00,14.03,14.04,13.99,14.01,517700.1663102875,5.3647,5.3685,5.3494,5.357,517700.1663
2005-07-05 11:00:00,14.01,14.02,13.93,13.95,1201473.033974816,5.357,5.3608,5.3264,5.3341,1201473.034
2005-07-05 11:10:00,13.95,13.98,13.94,13.98,526490.8529341887,5.3341,5.3456,5.3303,5.3456,526490.8529
2005-07-05 11:20:00,13.98,13.99,13.95,13.98,660489.4274174388,5.3456,5.3494,5.3341,5.3456,660489.4274
2005-07-05 11:30:00,13.98,13.99,13.94,13.97,784271.798526966,5.3456,5.3494,5.3303,5.3417,784271.7985
2005-07-05 11:40:00,13.97,13.98,13.95,13.96,524827.7500593965,5.3417,5.3456,5.3341,5.3379,524827.7501
2005-07-05 11:50:00,13.96,13.99,13.95,13.98,286053.6944642433,5.3379,5.3494,5.3341,5.3456,286053.6945
2005-07-05 12:00:00,13.98,14.0,13.98,13.99,428367.783321454,5.3456,5.3532,5.3456,5.3494,428367.7833
2005-07-05 12:10:00,13.99,14.01,13.97,14.01,730814.9204086482,5.3494,5.357,5.3417,5.357,730814.9204
2005-07-05 12:20:00,14.0,14.09,14.0,14.08,1142314.0888572107,5.3532,5.3876,5.3532,5.3838,1142314.0889
2005-07-05 12:30:00,14.08,14.1,14.06,14.07,872653.8370159183,5.3838,5.3914,5.3761,5.38,872653.837
2005-07-05 12:40:00,14.07,14.07,14.05,14.07,455927.77381800907,5.38,5.38,5.3723,5.38,455927.7738
2005-07-05 12:50:00,14.07,14.08,14.07,14.07,422903.3024471371,5.38,5.3838,5.38,5.38,422903.3024
2005-07-05 13:00:00,14.07,14.1,14.07,14.08,624376.3364219529,5.38,5.3914,5.38,5.3838,624376.3364
2005-07-05 13:10:00,14.07,14.08,14.06,14.08,382276.0750772155,5.38,5.3838,5.3761,5.3838,382276.0751
2005-07-05 13:20:00,14.08,14.1,14.05,14.07,389166.0727013543,5.3838,5.3914,5.3723,5.38,389166.0727
2005-07-05 13:30:00,14.07,14.08,14.05,14.06,519125.6830601093,5.38,5.3838,5.3723,5.3761,519125.6831
2005-07-05 13:40:00,14.06,14.09,14.05,14.08,359942.9793300072,5.3761,5.3876,5.3723,5.3838,359942.9793
2005-07-05 13:50:00,14.08,14.1,14.07,14.09,566405.3219291994,5.3838,5.3914,5.38,5.3876,566405.3219
2005-07-05 14:00:00,14.09,14.14,14.08,14.1,925635.5428842956,5.3876,5.4067,5.3838,5.3914,925635.5429
2005-07-05 14:10:00,14.1,14.1,14.07,14.1,605131.8602993585,5.3914,5.3914,5.38,5.3914,605131.8603
2005-07-05 14:20:00,14.1,14.11,14.06,14.08,509384.6519363269,5.3914,5.3953,5.3761,5.3838,509384.6519
2005-07-05 14:30:00,14.07,14.11,14.06,14.1,565930.1496792587,5.38,5.3953,5.3761,5.3914,565930.1497
2005-07-05 14:40:00,14.1,14.13,14.09,14.13,743169.3989071038,5.3914,5.4029,5.3876,5.4029,743169.3989
2005-07-05 14:50:00,14.13,14.15,14.1,14.11,604181.5157994773,5.4029,5.4106,5.3914,5.3953,604181.5158
2005-07-05 15:00:00,14.11,14.12,14.06,14.07,602518.4129246852,5.3953,5.3991,5.3761,5.38,602518.4129
2005-07-05 15:10:00,14.07,14.1,14.06,14.07,606557.3770491803,5.38,5.3914,5.3761,5.38,606557.377
2005-07-05 15:20:00,14.07,14.1,14.06,14.1,590639.1066761701,5.38,5.3914,5.3761,5.3914,590639.1067
2005-07-05 15:30:00,14.1,14.11,14.08,14.1,560228.0826799715,5.3914,5.3953,5.3838,5.3914,560228.0827
2005-07-05 15:40:00,14.1,14.15,14.09,14.15,1139700.6414825374,5.3914,5.4106,5.3876,5.4106,1139700.6415
2005-07-05 15:50:00,14.14,14.15,14.08,14.1,1844618.674269423,5.4067,5.4106,5.3838,5.3914,1844618.6743
2005-07-06 09:30:00,14.15,14.26,14.08,14.24,3253029.2230933714,5.4106,5.4526,5.3838,5.445,3253029.2231
2005-07-06 09:40:00,14.25,14.39,14.23,14.37,3734378.712283203,5.4488,5.5023,5.4411,5.4947,3734378.7123
2005-07-06 09:50:00,14.38,14.39,13.91,14.29,2359705.393205037,5.4985,5.5023,5.3188,5.4641,2359705.3932
2005-07-06 10:00:00,14.29,14.39,14.18,14.38,2384176.764076978,5.4641,5.5023,5.422,5.4985,2384176.7641
2005-07-06 10:10:00,14.38,14.39,14.26,14.28,1991446.8995010688,5.4985,5.5023,5.4526,5.4603,1991446.8995
2005-07-06 10:20:00,14.28,14.32,14.23,14.29,1942028.9855072463,5.4603,5.4756,5.4411,5.4641,1942028.9855
2005-07-06 10:30:00,14.29,14.31,14.26,14.3,1279401.2829650748,5.4641,5.4717,5.4526,5.4679,1279401.283
2005-07-06 10:40:00,14.3,14.32,14.29,14.3,1004514.1363744356,5.4679,5.4756,5.4641,5.4679,1004514.1364
2005-07-06 10:50:00,14.3,14.3,14.27,14.28,420765.0273224044,5.4679,5.4679,5.4564,5.4603,420765.0273
2005-07-06 11:00:00,14.28,14.29,14.23,14.25,764789.7362794013,5.4603,5.4641,5.4411,5.4488,764789.7363
2005-07-06 11:10:00,14.25,14.28,14.24,14.26,670468.0446661916,5.4488,5.4603,5.445,5.4526,670468.0447
2005-07-06 11:20:00,14.26,14.3,14.24,14.28,571157.0444286054,5.4526,5.4679,5.445,5.4603,571157.0444
2005-07-06 11:30:00,14.28,14.34,14.28,14.34,1033737.2297457828,5.4603,5.4832,5.4603,5.4832,1033737.2297
2005-07-06 11:40:00,14.34,14.34,14.3,14.33,722736.9921596579,5.4832,5.4832,5.4679,5.4794,722736.9922
2005-07-06 11:50:00,14.32,14.39,14.32,14.37,992397.2440009504,5.4756,5.5023,5.4756,5.4947,992397.244
2005-07-06 12:00:00,14.37,14.44,14.36,14.37,1770966.9755286293,5.4947,5.5214,5.4909,5.4947,1770966.9755
2005-07-06 12:10:00,14.37,14.4,14.34,14.37,969113.8037538608,5.4947,5.5061,5.4832,5.4947,969113.8038
2005-07-06 12:20:00,14.37,14.37,14.29,14.32,763839.3917795201,5.4947,5.4947,5.4641,5.4756,763839.3918
2005-07-06 12:30:00,14.32,14.32,14.27,14.31,664053.2192919934,5.4756,5.4756,5.4564,5.4717,664053.2193
2005-07-06 12:40:00,14.31,14.31,14.28,14.3,557139.4630553576,5.4717,5.4717,5.4603,5.4679,557139.4631
2005-07-06 12:50:00,14.3,14.32,14.29,14.31,479448.8001900689,5.4679,5.4756,5.4641,5.4717,479448.8002
2005-07-06 13:00:00,14.31,14.37,14.31,14.34,674269.4226657164,5.4717,5.4947,5.4717,5.4832,674269.4227
2005-07-06 13:10:00,14.34,14.37,14.33,14.35,335471.60845806607,5.4832,5.4947,5.4794,5.487,335471.6085
2005-07-06 13:20:00,14.36,14.36,14.34,14.34,251603.7063435496,5.4909,5.4909,5.4832,5.4832,251603.7063
2005-07-06 13:30:00,14.34,14.38,14.33,14.33,459253.97956759325,5.4832,5.4985,5.4794,5.4794,459253.9796
2005-07-06 13:40:00,14.33,14.35,14.31,14.32,419814.6828225232,5.4794,5.487,5.4717,5.4756,419814.6828
2005-07-06 13:50:00,14.32,14.33,14.29,14.31,379662.6277025422,5.4756,5.4794,5.4641,5.4717,379662.6277
2005-07-06 14:00:00,14.31,14.31,14.26,14.27,602280.8267997149,5.4717,5.4717,5.4526,5.4564,602280.8268
2005-07-06 14:10:00,14.27,14.29,14.27,14.28,423378.4746970777,5.4564,5.4641,5.4564,5.4603,423378.4747
2005-07-06 14:20:00,14.27,14.28,14.22,14.22,948918.9831313852,5.4564,5.4603,5.4373,5.4373,948918.9831
2005-07-06 14:30:00,14.22,14.24,14.14,14.22,1689712.520788786,5.4373,5.445,5.4067,5.4373,1689712.5208
2005-07-06 14:40:00,14.22,14.22,14.18,14.21,520313.6136849608,5.4373,5.4373,5.422,5.4335,520313.6137
2005-07-06 14:50:00,14.21,14.22,14.17,14.17,518650.5108101687,5.4335,5.4373,5.4182,5.4182,518650.5108
2005-07-06 15:00:00,14.17,14.23,14.16,14.22,633642.1952957948,5.4182,5.4411,5.4144,5.4373,633642.1953
2005-07-06 15:10:00,14.23,14.23,14.21,14.22,719410.7864100736,5.4411,5.4411,5.4335,5.4373,719410.7864
2005-07-06 15:20:00,14.21,14.23,14.18,14.23,583511.5229270611,5.4335,5.4411,5.422,5.4411,583511.5229
2005-07-06 15:30:00,14.23,14.23,14.15,14.15,788073.1765264908,5.4411,5.4411,5.4106,5.4106,788073.1765
2005-07-06 15:40:00,14.15,14.17,14.11,14.14,1383226.4195770968,5.4106,5.4182,5.3953,5.4067,1383226.4196
2005-07-06 15:50:00,14.14,14.15,14.11,14.13,1699691.1380375386,5.4067,5.4106,5.3953,5.4029,1699691.138
2005-07-07 09:30:00,14.0,14.07,13.93,14.05,2940841.054882395,5.3532,5.38,5.3264,5.3723,2940841.0549
2005-07-07 09:40:00,14.05,14.18,14.05,14.12,2133760.98835828,5.3723,5.422,5.3723,5.3991,2133760.9884
2005-07-07 09:50:00,14.12,14.14,14.01,14.02,1336897.125207888,5.3991,5.4067,5.357,5.3608,1336897.1252
2005-07-07 10:00:00,14.02,14.1,13.99,14.1,1845806.604894274,5.3608,5.3914,5.3494,5.3914,1845806.6049
2005-07-07 10:10:00,14.1,14.1,14.01,14.04,1210976.478973628,5.3914,5.3914,5.357,5.3685,1210976.479
2005-07-07 10:20:00,14.04,14.09,14.02,14.03,789736.279401283,5.3685,5.3876,5.3608,5.3647,789736.2794
2005-07-07 10:30:00,14.03,14.07,14.01,14.03,1038726.5383701592,5.3647,5.38,5.357,5.3647,1038726.5384
2005-07-07 10:40:00,14.03,14.06,14.01,14.06,731527.678783559,5.3647,5.3761,5.357,5.3761,731527.6788
2005-07-07 10:50:00,14.06,14.07,14.03,14.03,652411.4991684486,5.3761,5.38,5.3647,5.3647,652411.4992
2005-07-07 11:00:00,14.03,14.04,14.0,14.03,809455.927773818,5.3647,5.3685,5.3532,5.3647,809455.9278
2005-07-07 11:10:00,14.03,14.07,14.03,14.07,990021.3827512474,5.3647,5.38,5.3647,5.38,990021.3828
2005-07-07 11:20:00,14.07,14.1,14.06,14.08,523639.81943454506,5.38,5.3914,5.3761,5.3838,523639.8194
2005-07-07 11:30:00,14.08,14.09,14.04,14.07,541221.1926823474,5.3838,5.3876,5.3685,5.38,541221.1927
2005-07-07 11:40:00,14.07,14.08,14.06,14.08,297220.2423378475,5.38,5.3838,5.3761,5.3838,297220.2423
2005-07-07 11:50:00,14.08,14.14,14.05,14.14,695889.7600380138,5.3838,5.4067,5.3723,5.4067,695889.76
2005-07-07 12:00:00,14.14,14.17,14.13,14.16,994297.9330007128,5.4067,5.4182,5.4029,5.4144,994297.933
2005-07-07 12:10:00,14.15,14.26,14.06,14.24,2107388.9284865763,5.4106,5.4526,5.3761,5.445,2107388.9285
2005-07-07 12:20:00,14.24,14.31,14.23,14.29,1379662.627702542,5.445,5.4717,5.4411,5.4641,1379662.6277
2005-07-07 12:30:00,14.29,14.29,14.25,14.28,960798.2893799002,5.4641,5.4641,5.4488,5.4603,960798.2894
2005-07-07 12:40:00,14.28,14.28,14.26,14.27,870040.389641245,5.4603,5.4603,5.4526,5.4564,870040.3896
2005-07-07 12:50:00,14.27,14.27,14.23,14.25,849132.8106438584,5.4564,5.4564,5.4411,5.4488,849132.8106
2005-07-07 13:00:00,14.25,14.26,14.23,14.23,572582.5611784272,5.4488,5.4526,5.4411,5.4411,572582.5612
2005-07-07 13:10:00,14.23,14.25,14.22,14.22,351389.87883107626,5.4411,5.4488,5.4373,5.4373,351389.8788
2005-07-07 13:20:00,14.23,14.26,14.22,14.26,567118.0803041103,5.4411,5.4526,5.4373,5.4526,567118.0803
2005-07-07 13:30:00,14.26,14.27,14.24,14.26,737229.7457828464,5.4526,5.4564,5.445,5.4526,737229.7458
2005-07-07 13:40:00,14.26,14.3,14.25,14.26,805892.1358992636,5.4526,5.4679,5.4488,5.4526,805892.1359
2005-07-07 13:50:00,14.26,14.26,14.23,14.25,253504.39534331195,5.4526,5.4526,5.4411,5.4488,253504.3953
2005-07-07 14:00:00,14.25,14.26,14.22,14.23,522214.3026847232,5.4488,5.4526,5.4373,5.4411,522214.3027
2005-07-07 14:10:00,14.23,14.23,14.19,14.22,420527.4411974341,5.4411,5.4411,5.4258,5.4373,420527.4412
2005-07-07 14:20:00,14.21,14.24,14.21,14.23,358992.634830126,5.4335,5.445,5.4335,5.4411,358992.6348
2005-07-07 14:30:00,14.23,14.24,14.21,14.22,445711.5704442861,5.4411,5.445,5.4335,5.4373,445711.5704
2005-07-07 14:40:00,14.23,14.23,14.15,14.19,945592.7773818008,5.4411,5.4411,5.4106,5.4258,945592.7774
2005-07-07 14:50:00,14.19,14.22,14.18,14.22,962698.9783796626,5.4258,5.4373,5.422,5.4373,962698.9784
2005-07-07 15:00:00,14.15,14.27,14.15,14.23,1019006.8899976242,5.4106,5.4564,5.4106,5.4411,1019006.89
2005-07-07 15:10:00,14.23,14.27,14.23,14.27,595153.2430506059,5.4411,5.4564,5.4411,5.4564,595153.2431
2005-07-07 15:20:00,14.27,14.29,14.26,14.26,610358.7550487051,5.4564,5.4641,5.4526,5.4526,610358.755
2005-07-07 15:30:00,14.26,14.3,14.25,14.29,999287.2416250892,5.4526,5.4679,5.4488,5.4641,999287.2416
2005-07-07 15:40:00,14.29,14.35,14.18,14.35,1823948.6813970064,5.4641,5.487,5.422,5.487,1823948.6814
2005-07-07 15:50:00,14.35,14.36,14.32,14.34,2852221.4302684725,5.487,5.4909,5.4756,5.4832,2852221.4303
2005-07-08 09:30:00,14.41,14.5,14.39,14.44,3052506.5336184367,5.51,5.5444,5.5023,5.5214,3052506.5336
2005-07-08 09:40:00,14.44,14.49,14.42,14.45,2064148.2537419808,5.5214,5.5406,5.5138,5.5253,2064148.2537
2005-07-08 09:50:00,14.45,14.45,14.26,14.29,2775718.698028035,5.5253,5.5253,5.4526,5.4641,2775718.698
2005-07-08 10:00:00,14.29,14.39,14.23,14.27,2071275.8374910904,5.4641,5.5023,5.4411,5.4564,2071275.8375
2005-07-08 10:10:00,14.28,14.29,14.25,14.27,1177001.6631028748,5.4603,5.4641,5.4488,5.4564,1177001.6631
2005-07-08 10:20:00,14.27,14.29,14.24,14.29,1205511.998099311,5.4564,5.4641,5.445,5.4641,1205511.9981
2005-07-08 10:30:00,14.29,14.33,14.28,14.31,1268472.321216441,5.4641,5.4794,5.4603,5.4717,1268472.3212
2005-07-08 10:40:00,14.31,14.37,14.3,14.37,1081254.4547398433,5.4717,5.4947,5.4679,5.4947,1081254.4547
2005-07-08 10:50:00,14.37,14.39,14.34,14.36,1078403.4212401996,5.4947,5.5023,5.4832,5.4909,1078403.4212
2005-07-08 11:00:00,14.36,14.36,14.31,14.33,987645.5215015444,5.4909,5.4909,5.4717,5.4794,987645.5215
2005-07-08 11:10:00,14.33,14.34,14.31,14.31,411261.58232359233,5.4794,5.4832,5.4717,5.4717,411261.5823
2005-07-08 11:20:00,14.32,14.37,14.31,14.34,781420.7650273225,5.4756,5.4947,5.4717,5.4832,781420.765
2005-07-08 11:30:00,14.34,14.39,14.34,14.37,764076.9779044904,5.4832,5.5023,5.4832,5.4947,764076.9779
2005-07-08 11:40:00,14.37,14.37,14.34,14.34,415538.1325730577,5.4947,5.4947,5.4832,5.4832,415538.1326
2005-07-08 11:50:00,14.34,14.36,14.31,14.34,877643.1456402946,5.4832,5.4909,5.4717,5.4832,877643.1456
2005-07-08 12:00:00,14.35,14.38,14.32,14.36,1169636.4932287957,5.487,5.4985,5.4756,5.4909,1169636.4932
2005-07-08 12:10:00,14.36,14.45,14.35,14.4,1966025.184129247,5.4909,5.5253,5.487,5.5061,1966025.1841
2005-07-08 12:20:00,14.4,14.44,14.4,14.42,1025659.3014967926,5.5061,5.5214,5.5061,5.5138,1025659.3015
2005-07-08 12:30:00,14.42,14.45,14.39,14.39,844856.260394393,5.5138,5.5253,5.5023,5.5023,844856.2604
2005-07-08 12:40:00,14.4,14.42,14.4,14.42,445711.5704442861,5.5061,5.5138,5.5061,5.5138,445711.5704
2005-07-08 12:50:00,14.42,14.42,14.36,14.38,888096.935138988,5.5138,5.5138,5.4909,5.4985,888096.9351
2005-07-08 13:00:00,14.39,14.4,14.37,14.4,475409.8360655738,5.5023,5.5061,5.4947,5.5061,475409.8361
2005-07-08 13:10:00,14.4,14.4,14.37,14.39,465431.2188168211,5.5061,5.5061,5.4947,5.5023,465431.2188
2005-07-08 13:20:00,14.39,14.4,14.38,14.39,194345.4502257068,5.5023,5.5061,5.4985,5.5023,194345.4502
2005-07-08 13:30:00,14.39,14.39,14.37,14.38,188168.21097647896,5.5023,5.5023,5.4947,5.4985,188168.211
2005-07-08 13:40:00,14.37,14.39,14.36,14.38,350201.9482062248,5.4947,5.5023,5.4909,5.4985,350201.9482
2005-07-08 13:50:00,14.38,14.4,14.37,14.4,320741.26870990737,5.4985,5.5061,5.4947,5.5061,320741.2687
2005-07-08 14:00:00,14.4,14.44,14.4,14.44,816821.0976478974,5.5061,5.5214,5.5061,5.5214,816821.0976
2005-07-08 14:10:00,14.44,14.45,14.42,14.45,596578.7598004277,5.5214,5.5253,5.5138,5.5253,596578.7598
2005-07-08 14:20:00,14.45,14.47,14.44,14.46,806129.7220242338,5.5253,5.5329,5.5214,5.5291,806129.722
2005-07-08 14:30:00,14.46,14.48,14.44,14.45,744119.7434069851,5.5291,5.5367,5.5214,5.5253,744119.7434
2005-07-08 14:40:00,14.45,14.47,14.43,14.45,639581.8484200523,5.5253,5.5329,5.5176,5.5253,639581.8484
2005-07-08 14:50:00,14.45,14.46,14.42,14.44,573770.4918032787,5.5253,5.5291,5.5138,5.5214,573770.4918
2005-07-08 15:00:00,14.43,14.46,14.42,14.45,809218.3416488477,5.5176,5.5291,5.5138,5.5253,809218.3416
2005-07-08 15:10:00,14.44,14.45,14.41,14.45,720123.5447849846,5.5214,5.5253,5.51,5.5253,720123.5448
2005-07-08 15:20:00,14.45,14.5,14.45,14.5,1257068.1872178663,5.5253,5.5444,5.5253,5.5444,1257068.1872
2005-07-08 15:30:00,14.5,14.5,14.47,14.49,1067474.4594915658,5.5444,5.5444,5.5329,5.5406,1067474.4595
2005-07-08 15:40:00,14.49,14.53,14.49,14.52,2103349.964362081,5.5406,5.5559,5.5406,5.552,2103349.9644
2005-07-08 15:50:00,14.51,14.52,14.46,14.52,2043003.0886196247,5.5482,5.552,5.5291,5.552,2043003.0886
2005-07-11 09:30:00,14.69,14.7,14.61,14.67,2568068.424803992,5.617,5.6209,5.5864,5.6094,2568068.4248
2005-07-11 09:40:00,14.67,14.72,14.65,14.69,1869802.8035162748,5.6094,5.6285,5.6017,5.617,1869802.8035
2005-07-11 09:50:00,14.69,14.75,14.67,14.71,2071751.009741031,5.617,5.64,5.6094,5.6247,2071751.0097
2005-07-11 10:00:00,14.71,14.71,14.65,14.66,1064148.2537419817,5.6247,5.6247,5.6017,5.6056,1064148.2537
2005-07-11 10:10:00,14.66,14.7,14.66,14.68,999762.4138750298,5.6056,5.6209,5.6056,5.6132,999762.4139
2005-07-11 10:20:00,14.69,14.71,14.66,14.71,870515.5618911856,5.617,5.6247,5.6056,5.6247,870515.5619
2005-07-11 10:30:00,14.71,14.74,14.69,14.71,950106.9137562368,5.6247,5.6362,5.617,5.6247,950106.9138
2005-07-11 10:40:00,14.71,14.74,14.7,14.71,832501.7818959373,5.6247,5.6362,5.6209,5.6247,832501.7819
2005-07-11 10:50:00,14.71,14.73,14.67,14.71,724162.5089094797,5.6247,5.6323,5.6094,5.6247,724162.5089
2005-07-11 11:00:00,14.71,14.77,14.69,14.77,1130197.1964837254,5.6247,5.6476,5.617,5.6476,1130197.1965
2005-07-11 11:10:00,14.77,14.84,14.76,14.82,2176526.4908529343,5.6476,5.6744,5.6438,5.6667,2176526.4909
2005-07-11 11:20:00,14.82,14.85,14.8,14.83,2089807.555238774,5.6667,5.6782,5.6591,5.6706,2089807.5552
2005-07-11 11:30:00,14.83,14.91,14.82,14.89,2821572.8201473034,5.6706,5.7012,5.6667,5.6935,2821572.8201
2005-07-11 11:40:00,14.89,14.99,14.87,14.98,2777619.3870277978,5.6935,5.7317,5.6859,5.7279,2777619.387
2005-07-11 11:50:00,14.99,15.09,14.98,15.08,2896174.863387978,5.7317,5.77,5.7279,5.7662,2896174.8634
2005-07-11 12:00:00,15.08,15.09,14.95,14.97,2115466.8567355666,5.7662,5.77,5.7165,5.7241,2115466.8567
2005-07-11 12:10:00,14.97,14.98,14.94,14.95,879306.2485150867,5.7241,5.7279,5.7126,5.7165,879306.2485
2005-07-11 12:20:00,14.95,14.97,14.93,14.95,933238.2988833452,5.7165,5.7241,5.7088,5.7165,933238.2989
2005-07-11 12:30:00,14.95,14.96,14.86,14.91,990021.3827512474,5.7165,5.7203,5.682,5.7012,990021.3828
2005-07-11 12:40:00,14.91,14.98,14.91,14.95,917557.6146353054,5.7012,5.7279,5.7012,5.7165,917557.6146
2005-07-11 12:50:00,14.95,14.95,14.73,14.94,667617.0111665479,5.7165,5.7165,5.6323,5.7126,667617.0112
2005-07-11 13:00:00,14.94,14.94,14.89,14.9,635542.8842955572,5.7126,5.7126,5.6935,5.6973,635542.8843
2005-07-11 13:10:00,14.9,14.93,14.9,14.91,576621.5253029224,5.6973,5.7088,5.6973,5.7012,576621.5253
2005-07-11 13:20:00,14.91,14.94,14.91,14.93,336659.5390829176,5.7012,5.7126,5.7012,5.7088,336659.5391
2005-07-11 13:30:00,14.93,15.01,14.93,15.0,1125445.4739843193,5.7088,5.7394,5.7088,5.7356,1125445.474
2005-07-11 13:40:00,14.99,14.99,14.94,14.94,555001.1879306248,5.7317,5.7317,5.7126,5.7126,555001.1879
2005-07-11 13:50:00,14.94,14.97,14.93,14.95,500593.96531242575,5.7126,5.7241,5.7088,5.7165,500593.9653
2005-07-11 14:00:00,14.95,14.99,14.94,14.98,662865.2886671418,5.7165,5.7317,5.7126,5.7279,662865.2887
2005-07-11 14:10:00,14.98,15.0,14.97,14.98,376811.59420289856,5.7279,5.7356,5.7241,5.7279,376811.5942
2005-07-11 14:20:00,14.97,14.98,14.94,14.95,691138.0375386077,5.7241,5.7279,5.7126,5.7165,691138.0375
2005-07-11 14:30:00,14.95,14.97,14.93,14.97,639581.8484200523,5.7165,5.7241,5.7088,5.7241,639581.8484
2005-07-11 14:40:00,14.97,14.99,14.95,14.97,926823.4735091472,5.7241,5.7317,5.7165,5.7241,926823.4735
2005-07-11 14:50:00,14.97,14.98,14.94,14.96,603468.7574245664,5.7241,5.7279,5.7126,5.7203,603468.7574
2005-07-11 15:00:00,14.96,14.97,14.93,14.94,901401.7581373248,5.7203,5.7241,5.7088,5.7126,901401.7581
2005-07-11 15:10:00,14.94,14.96,14.88,14.89,1225469.2325968165,5.7126,5.7203,5.6897,5.6935,1225469.2326
2005-07-11 15:20:00,14.89,14.91,14.88,14.89,1487051.556189119,5.6935,5.7012,5.6897,5.6935,1487051.5562
2005-07-11 15:30:00,14.89,14.94,14.89,14.9,1032311.7129959612,5.6935,5.7126,5.6935,5.6973,1032311.713
2005-07-11 15:40:00,14.9,14.94,14.89,14.93,840342.1240199573,5.6973,5.7126,5.6935,5.7088,840342.124
2005-07-11 15:50:00,14.94,14.96,14.92,14.96,2095747.208363032,5.7126,5.7203,5.705,5.7203,2095747.2084
2005-07-12 09:30:00,14.95,15.01,14.92,14.93,2393442.62295082,5.7165,5.7394,5.705,5.7088,2393442.623
2005-07-12 09:40:00,14.93,14.96,14.87,14.88,1330482.2998336898,5.7088,5.7203,5.6859,5.6897,1330482.2998
2005-07-12 09:50:00,14.89,14.96,14.88,14.95,1282014.730339748,5.6935,5.7203,5.6897,5.7165,1282014.7303
2005-07-12 10:00:00,14.95,14.95,14.83,14.83,1339035.4003326206,5.7165,5.7165,5.6706,5.6706,1339035.4003
2005-07-12 10:10:00,14.84,14.92,14.82,14.85,1123544.784984557,5.6744,5.705,5.6667,5.6782,1123544.785
2005-07-12 10:20:00,14.85,14.9,14.83,14.88,801853.1717747684,5.6782,5.6973,5.6706,5.6897,801853.1718
2005-07-12 10:30:00,14.88,14.92,14.88,14.89,728439.0591589451,5.6897,5.705,5.6897,5.6935,728439.0592
2005-07-12 10:40:00,14.9,14.92,14.88,14.9,673081.4920408648,5.6973,5.705,5.6897,5.6973,673081.492
2005-07-12 10:50:00,14.9,14.9,14.87,14.87,1040152.055119981,5.6973,5.6973,5.6859,5.6859,1040152.0551
2005-07-12 11:00:00,14.87,14.87,14.83,14.84,1459966.7379425042,5.6859,5.6859,5.6706,5.6744,1459966.7379
2005-07-12 11:10:00,14.83,14.85,14.81,14.84,622950.8196721312,5.6706,5.6782,5.6629,5.6744,622950.8197
2005-07-12 11:20:00,14.84,14.84,14.79,14.82,497267.7595628416,5.6744,5.6744,5.6553,5.6667,497267.7596
2005-07-12 11:30:00,14.82,14.87,14.81,14.86,638393.9177952008,5.6667,5.6859,5.6629,5.682,638393.9178
2005-07-12 11:40:00,14.86,14.88,14.83,14.83,676170.1116654788,5.682,5.6897,5.6706,5.6706,676170.1117
2005-07-12 11:50:00,14.84,14.87,14.82,14.84,565217.3913043479,5.6744,5.6859,5.6667,5.6744,565217.3913
2005-07-12 12:00:00,14.84,14.87,14.84,14.85,632216.6785459729,5.6744,5.6859,5.6744,5.6782,632216.6785
2005-07-12 12:10:00,14.85,14.86,14.82,14.84,310762.6514611547,5.6782,5.682,5.6667,5.6744,310762.6515
2005-07-12 12:20:00,14.84,14.85,14.83,14.85,378474.6970776907,5.6744,5.6782,5.6706,5.6782,378474.6971
2005-07-12 12:30:00,14.85,14.86,14.82,14.85,377761.93870277976,5.6782,5.682,5.6667,5.6782,377761.9387
2005-07-12 12:40:00,14.85,14.89,14.84,14.86,537657.4008077928,5.6782,5.6935,5.6744,5.682,537657.4008
2005-07-12 12:50:00,14.87,14.87,14.85,14.87,349014.0175813733,5.6859,5.6859,5.6782,5.6859,349014.0176
2005-07-12 13:00:00,14.87,14.87,14.85,14.86,409598.4794488002,5.6859,5.6859,5.6782,5.682,409598.4794
2005-07-12 13:10:00,14.86,14.91,14.82,14.9,1247564.7422190544,5.682,5.7012,5.6667,5.6973,1247564.7422
2005-07-12 13:20:00,14.9,14.91,14.86,14.89,477548.1111903065,5.6973,5.7012,5.682,5.6935,477548.1112
2005-07-12 13:30:00,14.89,14.92,14.89,14.92,1172249.9406034688,5.6935,5.705,5.6935,5.705,1172249.9406
2005-07-12 13:40:00,14.92,14.97,14.91,14.96,921121.4065098598,5.705,5.7241,5.7012,5.7203,921121.4065
2005-07-12 13:50:00,14.96,15.02,14.96,15.02,1411499.1684485627,5.7203,5.7432,5.7203,5.7432,1411499.1684
2005-07-12 14:00:00,15.01,15.02,14.96,14.98,1085055.832739368,5.7394,5.7432,5.7203,5.7279,1085055.8327
2005-07-12 14:10:00,14.98,14.99,14.95,14.97,595628.4153005464,5.7279,5.7317,5.7165,5.7241,595628.4153
2005-07-12 14:20:00,14.97,15.0,14.96,14.96,731527.678783559,5.7241,5.7356,5.7203,5.7203,731527.6788
2005-07-12 14:30:00,14.96,14.98,14.95,14.97,292943.692088382,5.7203,5.7279,5.7165,5.7241,292943.6921
2005-07-12 14:40:00,14.98,14.98,14.95,14.96,491803.2786885246,5.7279,5.7279,5.7165,5.7203,491803.2787
2005-07-12 14:50:00,14.96,14.97,14.92,14.93,892848.6576383939,5.7203,5.7241,5.705,5.7088,892848.6576
2005-07-12 15:00:00,14.93,14.96,14.93,14.95,505583.2739368021,5.7088,5.7203,5.7088,5.7165,505583.2739
2005-07-12 15:10:00,14.95,14.99,14.95,14.98,821097.6478973628,5.7165,5.7317,5.7165,5.7279,821097.6479
2005-07-12 15:20:00,14.98,14.98,14.86,14.96,575196.0085531005,5.7279,5.7279,5.682,5.7203,575196.0086
2005-07-12 15:30:00,14.96,14.97,14.94,14.95,490140.1758137325,5.7203,5.7241,5.7126,5.7165,490140.1758
2005-07-12 15:40:00,14.95,14.95,14.92,14.94,828225.2316464719,5.7165,5.7165,5.705,5.7126,828225.2316
2005-07-12 15:50:00,14.94,14.95,14.91,14.94,1343074.3644571158,5.7126,5.7165,5.7012,5.7126,1343074.3645
2005-07-13 09:30:00,15.01,15.02,14.87,14.87,1642908.0541696365,5.7394,5.7432,5.6859,5.6859,1642908.0542
2005-07-13 09:40:00,14.88,14.91,14.86,14.87,1035637.9187455452,5.6897,5.7012,5.682,5.6859,1035637.9187
2005-07-13 09:50:00,14.87,14.9,14.81,14.84,1066286.528866714,5.6859,5.6973,5.6629,5.6744,1066286.5289
2005-07-13 10:00:00,14.84,14.86,14.82,14.82,961035.8755048704,5.6744,5.682,5.6667,5.6667,961035.8755
2005-07-13 10:10:00,14.83,14.83,14.75,14.78,1245426.4670943215,5.6706,5.6706,5.64,5.6514,1245426.4671
2005-07-13 10:20:00,14.78,14.81,14.78,14.8,804229.0330244714,5.6514,5.6629,5.6514,5.6591,804229.033
2005-07-13 10:30:00,14.8,14.84,14.78,14.82,1057258.2561178429,5.6591,5.6744,5.6514,5.6667,1057258.2561
2005-07-13 10:40:00,14.81,14.83,14.77,14.79,1029935.851746258,5.6629,5.6706,5.6476,5.6553,1029935.8517
2005-07-13 10:50:00,14.79,14.8,14.71,14.72,1785222.1430268472,5.6553,5.6591,5.6247,5.6285,1785222.143
2005-07-13 11:00:00,14.72,14.75,14.72,14.74,1063910.6676170111,5.6285,5.64,5.6285,5.6362,1063910.6676
2005-07-13 11:10:00,14.74,14.79,14.72,14.79,946305.5357567118,5.6362,5.6553,5.6285,5.6553,946305.5358
2005-07-13 11:20:00,14.79,14.81,14.78,14.79,819434.5450225706,5.6553,5.6629,5.6514,5.6553,819434.545
2005-07-13 11:30:00,14.79,14.79,14.77,14.77,367070.56307911617,5.6553,5.6553,5.6476,5.6476,367070.5631
2005-07-13 11:40:00,14.77,14.78,14.75,14.78,607507.7215490616,5.6476,5.6514,5.64,5.6514,607507.7215
2005-07-13 11:50:00,14.78,14.79,14.74,14.75,432644.33357091947,5.6514,5.6553,5.6362,5.64,432644.3336
2005-07-13 12:00:00,14.75,14.76,14.74,14.74,462342.5991922072,5.64,5.6438,5.6362,5.6362,462342.5992
2005-07-13 12:10:00,14.74,14.76,14.74,14.75,290567.83083867904,5.6362,5.6438,5.6362,5.64,290567.8308
2005-07-13 12:20:00,14.75,14.79,14.74,14.78,519363.2691850796,5.64,5.6553,5.6362,5.6514,519363.2692
2005-07-13 12:30:00,14.78,14.82,14.78,14.8,696364.9322879544,5.6514,5.6667,5.6514,5.6591,696364.9323
2005-07-13 12:40:00,14.8,14.82,14.79,14.8,315514.3739605607,5.6591,5.6667,5.6553,5.6591,315514.374
2005-07-13 12:50:00,14.79,14.79,14.77,14.77,510572.5825611784,5.6553,5.6553,5.6476,5.6476,510572.5826
2005-07-13 13:00:00,14.77,14.79,14.77,14.79,304347.82608695654,5.6476,5.6553,5.6476,5.6553,304347.8261
2005-07-13 13:10:00,14.79,14.8,14.77,14.78,402233.30957472086,5.6553,5.6591,5.6476,5.6514,402233.3096
2005-07-13 13:20:00,14.78,14.79,14.77,14.78,294844.38108814444,5.6514,5.6553,5.6476,5.6514,294844.3811
2005-07-13 13:30:00,14.78,14.8,14.78,14.78,273699.2159657876,5.6514,5.6591,5.6514,5.6514,273699.216
2005-07-13 13:40:00,14.78,14.79,14.76,14.76,344499.88120693754,5.6514,5.6553,5.6438,5.6438,344499.8812
2005-07-13 13:50:00,14.75,14.77,14.74,14.76,479686.3863150392,5.64,5.6476,5.6362,5.6438,479686.3863
2005-07-13 14:00:00,14.75,14.79,14.75,14.79,601092.8961748634,5.64,5.6553,5.64,5.6553,601092.8962
2005-07-13 14:10:00,14.79,14.8,14.78,14.79,535756.7118080304,5.6553,5.6591,5.6514,5.6553,535756.7118
2005-07-13 14:20:00,14.79,14.8,14.75,14.78,556664.290805417,5.6553,5.6591,5.64,5.6514,556664.2908
2005-07-13 14:30:00,14.77,14.79,14.75,14.77,552625.3266809218,5.6476,5.6553,5.64,5.6476,552625.3267
2005-07-13 14:40:00,14.77,14.8,14.77,14.79,817296.269897838,5.6476,5.6591,5.6476,5.6553,817296.2699
2005-07-13 14:50:00,14.79,14.79,14.76,14.77,507246.37681159424,5.6553,5.6553,5.6438,5.6476,507246.3768
2005-07-13 15:00:00,14.77,14.79,14.76,14.78,728439.0591589451,5.6476,5.6553,5.6438,5.6514,728439.0592
2005-07-13 15:10:00,14.78,14.79,14.76,14.79,629603.2311712996,5.6514,5.6553,5.6438,5.6553,629603.2312
2005-07-13 15:20:00,14.79,14.79,14.76,14.76,537419.8146828226,5.6553,5.6553,5.6438,5.6438,537419.8147
2005-07-13 15:30:00,14.76,14.79,14.74,14.77,797339.0354003327,5.6438,5.6553,5.6362,5.6476,797339.0354
2005-07-13 15:40:00,14.77,14.78,14.75,14.75,707293.8940365883,5.6476,5.6514,5.64,5.64,707293.894
2005-07-13 15:50:00,14.75,14.75,14.7,14.71,2345925.397956759,5.64,5.64,5.6209,5.6247,2345925.398
2005-07-14 09:30:00,14.88,14.93,14.8,14.92,2833452.126395819,5.6897,5.7088,5.6591,5.705,2833452.1264
2005-07-14 09:40:00,14.92,14.93,14.82,14.83,1759087.669280114,5.705,5.7088,5.6667,5.6706,1759087.6693
2005-07-14 09:50:00,14.83,14.86,14.73,14.73,1703492.5160370634,5.6706,5.682,5.6323,5.6323,1703492.516
2005-07-14 10:00:00,14.74,14.79,14.71,14.72,1563079.1161796153,5.6362,5.6553,5.6247,5.6285,1563079.1162
2005-07-14 10:10:00,14.71,14.85,14.69,14.73,1265383.701591827,5.6247,5.6782,5.617,5.6323,1265383.7016
2005-07-14 10:20:00,14.73,14.75,14.71,14.75,1279401.2829650748,5.6323,5.64,5.6247,5.64,1279401.283
2005-07-14 10:30:00,14.75,14.79,14.73,14.78,1367783.3214540272,5.64,5.6553,5.6323,5.6514,1367783.3215
2005-07-14 10:40:00,14.78,14.8,14.76,14.78,790449.0377761939,5.6514,5.6591,5.6438,5.6514,790449.0378
2005-07-14 10:50:00,14.77,14.8,14.77,14.78,536707.0563079116,5.6476,5.6591,5.6476,5.6514,536707.0563
2005-07-14 11:00:00,14.78,14.82,14.78,14.81,880256.593014968,5.6514,5.6667,5.6514,5.6629,880256.593
2005-07-14 11:10:00,14.81,14.84,14.8,14.82,664528.391541934,5.6629,5.6744,5.6591,5.6667,664528.3915
2005-07-14 11:20:00,14.82,14.84,14.79,14.8,736041.8151579947,5.6667,5.6744,5.6553,5.6591,736041.8152
2005-07-14 11:30:00,14.8,14.81,14.77,14.79,636730.8149204087,5.6591,5.6629,5.6476,5.6553,636730.8149
2005-07-14 11:40:00,14.79,14.84,14.79,14.83,507483.9629365645,5.6553,5.6744,5.6553,5.6706,507483.9629
2005-07-14 11:50:00,14.84,14.84,14.79,14.82,524114.9916844856,5.6744,5.6744,5.6553,5.6667,524114.9917
2005-07-14 12:00:00,14.82,14.83,14.8,14.83,676170.1116654788,5.6667,5.6706,5.6591,5.6706,676170.1117
2005-07-14 12:10:00,14.83,14.84,14.82,14.83,622475.6474221905,5.6706,5.6744,5.6667,5.6706,622475.6474
2005-07-14 12:20:00,14.83,14.83,14.79,14.8,308386.79021145165,5.6706,5.6706,5.6553,5.6591,308386.7902
2005-07-14 12:30:00,14.8,14.82,14.79,14.8,443335.7091945831,5.6591,5.6667,5.6553,5.6591,443335.7092
2005-07-14 12:40:00,14.8,14.82,14.8,14.82,363981.9434545023,5.6591,5.6667,5.6591,5.6667,363981.9435
2005-07-14 12:50:00,14.82,14.82,14.8,14.82,239724.40009503445,5.6667,5.6667,5.6591,5.6667,239724.4001
2005-07-14 13:00:00,14.82,14.84,14.82,14.83,455452.6015680685,5.6667,5.6744,5.6667,5.6706,455452.6016
2005-07-14 13:10:00,14.83,14.89,14.83,14.85,792112.140650986,5.6706,5.6935,5.6706,5.6782,792112.1407
2005-07-14 13:20:00,14.85,14.85,14.83,14.84,470420.5274411974,5.6782,5.6782,5.6706,5.6744,470420.5274
2005-07-14 13:30:00,14.84,14.85,14.83,14.84,401758.1373247802,5.6744,5.6782,5.6706,5.6744,401758.1373
2005-07-14 13:40:00,14.83,14.83,14.81,14.82,590639.1066761701,5.6706,5.6706,5.6629,5.6667,590639.1067
2005-07-14 13:50:00,14.82,14.82,14.77,14.81,601330.4822998337,5.6667,5.6667,5.6476,5.6629,601330.4823
2005-07-14 14:00:00,14.81,14.82,14.78,14.8,514373.9605607032,5.6629,5.6667,5.6514,5.6591,514373.9606
2005-07-14 14:10:00,14.8,14.83,14.79,14.83,521739.1304347826,5.6591,5.6706,5.6553,5.6706,521739.1304
2005-07-14 14:20:00,14.82,14.85,14.82,14.82,898313.1385127109,5.6667,5.6782,5.6667,5.6667,898313.1385
2005-07-14 14:30:00,14.82,14.83,14.81,14.82,372535.0439534331,5.6667,5.6706,5.6629,5.6667,372535.044
2005-07-14 14:40:00,14.81,14.82,14.78,14.8,666429.0805416964,5.6629,5.6667,5.6514,5.6591,666429.0805
2005-07-14 14:50:00,14.79,14.82,14.74,14.8,1075314.8016155856,5.6553,5.6667,5.6362,5.6591,1075314.8016
2005-07-14 15:00:00,14.8,14.82,14.75,14.78,921834.1648847708,5.6591,5.6667,5.64,5.6514,921834.1649
2005-07-14 15:10:00,14.78,14.78,14.75,14.77,414112.615823236,5.6514,5.6514,5.64,5.6476,414112.6158
2005-07-14 15:20:00,14.77,14.81,14.76,14.77,494891.8983131385,5.6476,5.6629,5.6438,5.6476,494891.8983
2005-07-14 15:30:00,14.77,14.81,14.77,14.79,849132.8106438584,5.6476,5.6629,5.6476,5.6553,849132.8106
2005-07-14 15:40:00,14.78,14.8,14.76,14.77,577809.4559277738,5.6514,5.6591,5.6438,5.6476,577809.4559
2005-07-14 15:50:00,14.77,14.84,14.74,14.77,1654549.7742931813,5.6476,5.6744,5.6362,5.6476,1654549.7743
2005-07-15 09:30:00,14.86,14.88,14.79,14.87,5874792.112140651,5.682,5.6897,5.6553,5.6859,5874792.1121
2005-07-15 09:40:00,14.87,14.88,14.85,14.88,1148966.5003563792,5.6859,5.6897,5.6782,5.6897,1148966.5004
2005-07-15 09:50:00,14.89,14.89,14.82,14.83,997861.7248752674,5.6935,5.6935,5.6667,5.6706,997861.7249
2005-07-15 10:00:00,14.83,14.83,14.78,14.81,868852.4590163935,5.6706,5.6706,5.6514,5.6629,868852.459
2005-07-15 10:10:00,14.81,14.83,14.79,14.81,557852.2214302685,5.6629,5.6706,5.6553,5.6629,557852.2214
2005-07-15 10:20:00,14.81,14.81,14.76,14.79,744594.9156569256,5.6629,5.6629,5.6438,5.6553,744594.9157
2005-07-15 10:30:00,14.79,14.8,14.77,14.77,586362.5564267047,5.6553,5.6591,5.6476,5.6476,586362.5564
2005-07-15 10:40:00,14.78,14.8,14.75,14.77,508671.893561416,5.6514,5.6591,5.64,5.6476,508671.8936
2005-07-15 10:50:00,14.77,14.78,14.74,14.75,658588.7384176764,5.6476,5.6514,5.6362,5.64,658588.7384
2005-07-15 11:00:00,14.75,14.78,14.75,14.77,468282.2523164647,5.64,5.6514,5.64,5.6476,468282.2523
2005-07-15 11:10:00,14.76,14.79,14.76,14.78,715371.8222855786,5.6438,5.6553,5.6438,5.6514,715371.8223
2005-07-15 11:20:00,14.78,14.79,14.77,14.79,683772.8676645284,5.6514,5.6553,5.6476,5.6553,683772.8677
2005-07-15 11:30:00,14.78,14.79,14.77,14.77,416013.3048229984,5.6514,5.6553,5.6476,5.6476,416013.3048
2005-07-15 11:40:00,14.77,14.77,14.75,14.77,442860.5369446424,5.6476,5.6476,5.64,5.6476,442860.5369
2005-07-15 11:50:00,14.76,14.77,14.73,14.73,657163.2216678546,5.6438,5.6476,5.6323,5.6323,657163.2217
2005-07-15 12:00:00,14.74,14.74,14.69,14.7,1173437.8712283203,5.6362,5.6362,5.617,5.6209,1173437.8712
2005-07-15 12:10:00,14.69,14.77,14.69,14.76,434069.8503207413,5.617,5.6476,5.617,5.6438,434069.8503
2005-07-15 12:20:00,14.75,14.77,14.72,14.74,278450.9384651936,5.64,5.6476,5.6285,5.6362,278450.9385
2005-07-15 12:30:00,14.74,14.75,14.73,14.75,252316.46471846043,5.6362,5.64,5.6323,5.64,252316.4647
2005-07-15 12:40:00,14.75,14.78,14.72,14.72,343787.1228320266,5.64,5.6514,5.6285,5.6285,343787.1228
2005-07-15 12:50:00,14.72,14.74,14.72,14.74,283677.83321454027,5.6285,5.6362,5.6285,5.6362,283677.8332
2005-07-15 13:00:00,14.74,14.74,14.73,14.74,159420.28985507248,5.6362,5.6362,5.6323,5.6362,159420.2899
2005-07-15 13:10:00,14.74,14.79,14.74,14.77,708956.9969113804,5.6362,5.6553,5.6362,5.6476,708956.9969
2005-07-15 13:20:00,14.77,14.78,14.77,14.77,282489.9025896888,5.6476,5.6514,5.6476,5.6476,282489.9026
2005-07-15 13:30:00,14.77,14.77,14.74,14.76,406272.273699216,5.6476,5.6476,5.6362,5.6438,406272.2737
2005-07-15 13:40:00,14.76,14.77,14.73,14.77,324780.2328344025,5.6438,5.6476,5.6323,5.6476,324780.2328
2005-07-15 13:50:00,14.77,14.78,14.77,14.78,265383.70159182703,5.6476,5.6514,5.6476,5.6514,265383.7016
2005-07-15 14:00:00,14.77,14.79,14.77,14.78,350201.9482062248,5.6476,5.6553,5.6476,5.6514,350201.9482
2005-07-15 14:10:00,14.78,14.79,14.74,14.79,481587.07531480165,5.6514,5.6553,5.6362,5.6553,481587.0753
2005-07-15 14:20:00,14.79,14.81,14.78,14.81,790449.0377761939,5.6553,5.6629,5.6514,5.6629,790449.0378
2005-07-15 14:30:00,14.81,14.82,14.79,14.82,733428.3677833214,5.6629,5.6667,5.6553,5.6667,733428.3678
2005-07-15 14:40:00,14.82,14.84,14.8,14.81,736754.5735329057,5.6667,5.6744,5.6591,5.6629,736754.5735
2005-07-15 14:50:00,14.81,14.84,14.81,14.82,1005464.480874317,5.6629,5.6744,5.6629,5.6667,1005464.4809
2005-07-15 15:00:00,14.82,14.84,14.82,14.83,482299.8336897125,5.6667,5.6744,5.6667,5.6706,482299.8337
2005-07-15 15:10:00,14.82,14.82,14.79,14.8,717034.9251603707,5.6667,5.6667,5.6553,5.6591,717034.9252
2005-07-15 15:20:00,14.8,14.82,14.78,14.79,586124.9703017344,5.6591,5.6667,5.6514,5.6553,586124.9703
2005-07-15 15:30:00,14.79,14.79,14.77,14.77,568781.1831789024,5.6553,5.6553,5.6476,5.6476,568781.1832
2005-07-15 15:40:00,14.77,14.79,14.76,14.77,886671.4183891661,5.6476,5.6553,5.6438,5.6476,886671.4184
2005-07-15 15:50:00,14.77,14.79,14.76,14.76,1400570.2066999287,5.6476,5.6553,5.6438,5.6438,1400570.2067
2005-07-18 09:30:00,14.64,14.74,14.63,14.67,2344262.2950819675,5.5979,5.6362,5.5941,5.6094,2344262.2951
2005-07-18 09:40:00,14.67,14.68,14.64,14.68,961035.8755048704,5.6094,5.6132,5.5979,5.6132,961035.8755
2005-07-18 09:50:00,14.68,14.71,14.67,14.71,1124019.9572344976,5.6132,5.6247,5.6094,5.6247,1124019.9572
2005-07-18 10:00:00,14.71,14.72,14.69,14.71,951294.8443810882,5.6247,5.6285,5.617,5.6247,951294.8444
2005-07-18 10:10:00,14.71,14.79,14.71,14.78,1083155.1437396056,5.6247,5.6553,5.6247,5.6514,1083155.1437
2005-07-18 10:20:00,14.78,14.85,14.77,14.83,1166785.4597291518,5.6514,5.6782,5.6476,5.6706,1166785.4597
2005-07-18 10:30:00,14.83,14.84,14.82,14.82,651223.5685435971,5.6706,5.6744,5.6667,5.6667,651223.5685
2005-07-18 10:40:00,14.83,14.84,14.82,14.83,392967.4507008791,5.6706,5.6744,5.6667,5.6706,392967.4507
2005-07-18 10:50:00,14.82,14.83,14.77,14.81,477072.9389403659,5.6667,5.6706,5.6476,5.6629,477072.9389
2005-07-18 11:00:00,14.81,14.88,14.78,14.87,870990.7341411262,5.6629,5.6897,5.6514,5.6859,870990.7341
2005-07-18 11:10:00,14.86,14.94,14.85,14.9,1051318.6029935852,5.682,5.7126,5.6782,5.6973,1051318.603
2005-07-18 11:20:00,14.9,14.9,14.88,14.9,419814.6828225232,5.6973,5.6973,5.6897,5.6973,419814.6828
2005-07-18 11:30:00,14.9,14.92,14.86,14.87,604656.6880494179,5.6973,5.705,5.682,5.6859,604656.688
2005-07-18 11:40:00,14.87,14.87,14.84,14.86,499881.2069375149,5.6859,5.6859,5.6744,5.682,499881.2069
2005-07-18 11:50:00,14.86,14.9,14.85,14.87,655024.946543122,5.682,5.6973,5.6782,5.6859,655024.9465
2005-07-18 12:00:00,14.87,14.87,14.82,14.85,496555.0011879306,5.6859,5.6859,5.6667,5.6782,496555.0012
2005-07-18 12:10:00,14.85,14.9,14.83,14.84,373722.9745782847,5.6782,5.6973,5.6706,5.6744,373722.9746
2005-07-18 12:20:00,14.84,14.87,14.83,14.86,448800.1900689,5.6744,5.6859,5.6706,5.682,448800.1901
2005-07-18 12:30:00,14.85,14.87,14.82,14.87,471608.458066049,5.6782,5.6859,5.6667,5.6859,471608.4581
2005-07-18 12:40:00,14.87,14.87,14.85,14.86,191019.2444761226,5.6859,5.6859,5.6782,5.682,191019.2445
2005-07-18 12:50:00,14.86,14.86,14.84,14.85,445473.98431931576,5.682,5.682,5.6744,5.6782,445473.9843
2005-07-18 13:00:00,14.85,14.85,14.78,14.78,483962.93656450463,5.6782,5.6782,5.6514,5.6514,483962.9366
2005-07-18 13:10:00,14.78,14.8,14.77,14.8,584224.281301972,5.6514,5.6591,5.6476,5.6591,584224.2813
2005-07-18 13:20:00,14.79,14.79,14.74,14.75,736516.9874079354,5.6553,5.6553,5.6362,5.64,736516.9874
2005-07-18 13:30:00,14.75,14.75,14.72,14.73,1133285.8161083392,5.64,5.64,5.6285,5.6323,1133285.8161
2005-07-18 13:40:00,14.73,14.77,14.73,14.74,496317.4150629604,5.6323,5.6476,5.6323,5.6362,496317.4151
2005-07-18 13:50:00,14.74,14.75,14.73,14.74,446899.5010691376,5.6362,5.64,5.6323,5.6362,446899.5011
2005-07-18 14:00:00,14.74,14.76,14.74,14.75,311950.5820860062,5.6362,5.6438,5.6362,5.64,311950.5821
2005-07-18 14:10:00,14.75,14.76,14.74,14.76,481349.4891898313,5.64,5.6438,5.6362,5.6438,481349.4892
2005-07-18 14:20:00,14.76,14.76,14.73,14.74,196721.31147540984,5.6438,5.6438,5.6323,5.6362,196721.3115
2005-07-18 14:30:00,14.74,14.74,14.72,14.73,441197.4340698503,5.6362,5.6362,5.6285,5.6323,441197.4341
2005-07-18 14:40:00,14.73,14.73,14.7,14.7,403421.2401995724,5.6323,5.6323,5.6209,5.6209,403421.2402
2005-07-18 14:50:00,14.7,14.71,14.69,14.71,454027.0848182466,5.6209,5.6247,5.617,5.6247,454027.0848
2005-07-18 15:00:00,14.71,14.74,14.7,14.72,850795.9135186506,5.6247,5.6362,5.6209,5.6285,850795.9135
2005-07-18 15:10:00,14.72,14.74,14.71,14.71,473033.9748158708,5.6285,5.6362,5.6247,5.6247,473033.9748
2005-07-18 15:20:00,14.71,14.72,14.7,14.72,393442.62295081967,5.6247,5.6285,5.6209,5.6285,393442.623
2005-07-18 15:30:00,14.71,14.72,14.69,14.69,829413.1622713234,5.6247,5.6285,5.617,5.617,829413.1623
2005-07-18 15:40:00,14.69,14.74,14.69,14.71,867189.3561416013,5.617,5.6362,5.617,5.6247,867189.3561
2005-07-18 15:50:00,14.71,14.8,14.69,14.71,1089569.9691138037,5.6247,5.6591,5.617,5.6247,1089569.9691
2005-07-19 09:30:00,14.85,14.85,14.79,14.79,1921834.1648847708,5.6782,5.6782,5.6553,5.6553,1921834.1649
2005-07-19 09:40:00,14.79,14.81,14.75,14.76,1307198.8595866002,5.6553,5.6629,5.64,5.6438,1307198.8596
2005-07-19 09:50:00,14.76,14.77,14.72,14.75,1292468.5198384414,5.6438,5.6476,5.6285,5.64,1292468.5198
2005-07-19 10:00:00,14.75,14.77,14.71,14.77,916132.0978854836,5.64,5.6476,5.6247,5.6476,916132.0979
2005-07-19 10:10:00,14.77,14.79,14.74,14.78,1138275.1247327155,5.6476,5.6553,5.6362,5.6514,1138275.1247
2005-07-19 10:20:00,14.77,14.82,14.77,14.8,695414.5877880732,5.6476,5.6667,5.6476,5.6591,695414.5878
2005-07-19 10:30:00,14.8,14.82,14.78,14.81,684248.039914469,5.6591,5.6667,5.6514,5.6629,684248.0399
2005-07-19 10:40:00,14.81,14.83,14.73,14.82,1592064.623425992,5.6629,5.6706,5.6323,5.6667,1592064.6234
2005-07-19 10:50:00,14.82,14.83,14.82,14.82,648372.5350439535,5.6667,5.6706,5.6667,5.6667,648372.535
2005-07-19 11:00:00,14.82,14.82,14.8,14.8,529817.0586837729,5.6667,5.6667,5.6591,5.6591,529817.0587
2005-07-19 11:10:00,14.8,14.81,14.73,14.78,835590.4015205512,5.6591,5.6629,5.6323,5.6514,835590.4015
2005-07-19 11:20:00,14.78,14.79,14.77,14.79,583036.3506771205,5.6514,5.6553,5.6476,5.6553,583036.3507
2005-07-19 11:30:00,14.79,14.81,14.78,14.81,388453.31432644336,5.6553,5.6629,5.6514,5.6629,388453.3143
2005-07-19 11:40:00,14.81,14.81,14.79,14.8,292468.51983844145,5.6629,5.6629,5.6553,5.6591,292468.5198
2005-07-19 11:50:00,14.8,14.82,14.8,14.82,299358.5174625802,5.6591,5.6667,5.6591,5.6667,299358.5175
2005-07-19 12:00:00,14.82,14.82,14.79,14.8,454977.4293181278,5.6667,5.6667,5.6553,5.6591,454977.4293
2005-07-19 12:10:00,14.8,14.81,14.79,14.8,326443.3357091946,5.6591,5.6629,5.6553,5.6591,326443.3357
2005-07-19 12:20:00,14.8,14.82,14.79,14.81,483487.76431456406,5.6591,5.6667,5.6553,5.6629,483487.7643
2005-07-19 12:30:00,14.82,14.86,14.81,14.85,520076.0275599905,5.6667,5.682,5.6629,5.6782,520076.0276
2005-07-19 12:40:00,14.85,14.86,14.85,14.85,408648.134948919,5.6782,5.682,5.6782,5.6782,408648.1349
2005-07-19 12:50:00,14.85,14.87,14.84,14.87,684010.4537894987,5.6782,5.6859,5.6744,5.6859,684010.4538
2005-07-19 13:00:00,14.87,14.93,14.87,14.9,1225706.8187217866,5.6859,5.7088,5.6859,5.6973,1225706.8187
2005-07-19 13:10:00,14.9,14.9,14.85,14.85,789973.8655262532,5.6973,5.6973,5.6782,5.6782,789973.8655
2005-07-19 13:20:00,14.85,14.87,14.83,14.86,916844.8562603944,5.6782,5.6859,5.6706,5.682,916844.8563
2005-07-19 13:30:00,14.86,14.86,14.84,14.85,632216.6785459729,5.682,5.682,5.6744,5.6782,632216.6785
2005-07-19 13:40:00,14.85,14.86,14.79,14.83,733903.5400332621,5.6782,5.682,5.6553,5.6706,733903.54
2005-07-19 13:50:00,14.83,14.86,14.83,14.84,437871.2283202661,5.6706,5.682,5.6706,5.6744,437871.2283
2005-07-19 14:00:00,14.84,14.85,14.8,14.82,490615.34806367307,5.6744,5.6782,5.6591,5.6667,490615.3481
2005-07-19 14:10:00,14.82,14.86,14.82,14.85,386790.2114516512,5.6667,5.682,5.6667,5.6782,386790.2115
2005-07-19 14:20:00,14.85,14.86,14.85,14.85,310762.6514611547,5.6782,5.682,5.6782,5.6782,310762.6515
2005-07-19 14:30:00,14.85,14.9,14.85,14.87,584461.8674269423,5.6782,5.6973,5.6782,5.6859,584461.8674
2005-07-19 14:40:00,14.88,14.88,14.87,14.87,557852.2214302685,5.6897,5.6897,5.6859,5.6859,557852.2214
2005-07-19 14:50:00,14.87,14.88,14.86,14.86,415538.1325730577,5.6859,5.6897,5.682,5.682,415538.1326
2005-07-19 15:00:00,14.87,14.87,14.84,14.86,456165.35994297935,5.6859,5.6859,5.6744,5.682,456165.3599
2005-07-19 15:10:00,14.86,14.89,14.85,14.87,1086956.5217391304,5.682,5.6935,5.6782,5.6859,1086956.5217
2005-07-19 15:20:00,14.86,14.87,14.82,14.85,956996.9113803754,5.682,5.6859,5.6667,5.6782,956996.9114
2005-07-19 15:30:00,14.85,14.89,14.85,14.88,947968.638631504,5.6782,5.6935,5.6782,5.6897,947968.6386
2005-07-19 15:40:00,14.88,14.89,14.85,14.87,1068187.2178664766,5.6897,5.6935,5.6782,5.6859,1068187.2179
2005-07-19 15:50:00,14.87,14.9,14.87,14.87,1712520.788785935,5.6859,5.6973,5.6859,5.6859,1712520.7888
2005-07-20 09:30:00,14.71,14.74,14.58,14.61,3711808.030411024,5.6247,5.6362,5.575,5.5864,3711808.0304
2005-07-20 09:40:00,14.62,14.66,14.58,14.62,2625801.8531717747,5.5903,5.6056,5.575,5.5903,2625801.8532
2005-07-20 09:50:00,14.62,14.72,14.61,14.69,1851033.4996436208,5.5903,5.6285,5.5864,5.617,1851033.4996
2005-07-20 10:00:00,14.69,14.72,14.63,14.7,1174388.2157282014,5.617,5.6285,5.5941,5.6209,1174388.2157
2005-07-20 10:10:00,14.7,14.73,14.67,14.72,1159420.2898550725,5.6209,5.6323,5.6094,5.6285,1159420.2899
2005-07-20 10:20:00,14.73,14.73,14.68,14.7,808267.9971489665,5.6323,5.6323,5.6132,5.6209,808267.9971
2005-07-20 10:30:00,14.69,14.73,14.69,14.7,1213114.754098361,5.617,5.6323,5.617,5.6209,1213114.7541
2005-07-20 10:40:00,14.69,14.71,14.66,14.68,1199097.1727251129,5.617,5.6247,5.6056,5.6132,1199097.1727
2005-07-20 10:50:00,14.68,14.69,14.63,14.66,991922.0717510098,5.6132,5.617,5.5941,5.6056,991922.0718
2005-07-20 11:00:00,14.66,14.67,14.62,14.63,1328581.6108339273,5.6056,5.6094,5.5903,5.5941,1328581.6108
2005-07-20 11:10:00,14.63,14.72,14.6,14.67,1128771.6797339036,5.5941,5.6285,5.5826,5.6094,1128771.6797
2005-07-20 11:20:00,14.67,14.67,14.64,14.66,560940.8410548824,5.6094,5.6094,5.5979,5.6056,560940.8411
2005-07-20 11:30:00,14.66,14.68,14.63,14.64,759800.4276550249,5.6056,5.6132,5.5941,5.5979,759800.4277
2005-07-20 11:40:00,14.64,14.69,14.62,14.65,853884.5331432645,5.5979,5.617,5.5903,5.6017,853884.5331
2005-07-20 11:50:00,14.64,14.64,14.63,14.63,451651.2235685436,5.5979,5.5979,5.5941,5.5941,451651.2236
2005-07-20 12:00:00,14.64,14.65,14.6,14.63,895224.5188880969,5.5979,5.6017,5.5826,5.5941,895224.5189
2005-07-20 12:10:00,14.63,14.65,14.63,14.64,472558.8025659302,5.5941,5.6017,5.5941,5.5979,472558.8026
2005-07-20 12:20:00,14.64,14.65,14.61,14.61,611071.5134236161,5.5979,5.6017,5.5864,5.5864,611071.5134
2005-07-20 12:30:00,14.61,14.65,14.6,14.63,769779.0449037777,5.5864,5.6017,5.5826,5.5941,769779.0449
2005-07-20 12:40:00,14.63,14.64,14.61,14.61,677120.4561653599,5.5941,5.5979,5.5864,5.5864,677120.4562
2005-07-20 12:50:00,14.62,14.63,14.61,14.63,334283.6778332146,5.5903,5.5941,5.5864,5.5941,334283.6778
2005-07-20 13:00:00,14.63,14.63,14.61,14.62,301971.9648372535,5.5941,5.5941,5.5864,5.5903,301971.9648
2005-07-20 13:10:00,14.62,14.69,14.6,14.67,1191732.0028510336,5.5903,5.617,5.5826,5.6094,1191732.0029
2005-07-20 13:20:00,14.67,14.69,14.65,14.66,744119.7434069851,5.6094,5.617,5.6017,5.6056,744119.7434
2005-07-20 13:30:00,14.66,14.7,14.65,14.69,1024233.7847469707,5.6056,5.6209,5.6017,5.617,1024233.7847
2005-07-20 13:40:00,14.69,14.69,14.64,14.65,946067.9496317416,5.617,5.617,5.5979,5.6017,946067.9496
2005-07-20 13:50:00,14.65,14.67,14.64,14.66,516749.8218104063,5.6017,5.6094,5.5979,5.6056,516749.8218
2005-07-20 14:00:00,14.67,14.68,14.65,14.67,558327.3936802091,5.6094,5.6132,5.6017,5.6094,558327.3937
2005-07-20 14:10:00,14.67,14.7,14.67,14.7,726063.1979092421,5.6094,5.6209,5.6094,5.6209,726063.1979
2005-07-20 14:20:00,14.7,14.71,14.68,14.71,762889.0472796389,5.6209,5.6247,5.6132,5.6247,762889.0473
2005-07-20 14:30:00,14.71,14.73,14.66,14.66,807317.6526490853,5.6247,5.6323,5.6056,5.6056,807317.6526
2005-07-20 14:40:00,14.66,14.67,14.64,14.65,946305.5357567118,5.6056,5.6094,5.5979,5.6017,946305.5358
2005-07-20 14:50:00,14.65,14.65,14.63,14.63,751960.085531005,5.6017,5.6017,5.5941,5.5941,751960.0855
2005-07-20 15:00:00,14.63,14.67,14.63,14.64,1029223.0933713472,5.5941,5.6094,5.5941,5.5979,1029223.0934
2005-07-20 15:10:00,14.64,14.66,14.63,14.66,953908.2917557616,5.5979,5.6056,5.5941,5.6056,953908.2918
2005-07-20 15:20:00,14.66,14.69,14.65,14.68,1596816.345925398,5.6056,5.617,5.6017,5.6132,1596816.3459
2005-07-20 15:30:00,14.68,14.81,14.68,14.8,3705868.377286767,5.6132,5.6629,5.6132,5.6591,3705868.3773
2005-07-20 15:40:00,14.8,14.91,14.66,14.84,5042052.744119744,5.6591,5.7012,5.6056,5.6744,5042052.7441
2005-07-20 15:50:00,14.84,14.85,14.65,14.7,6362318.84057971,5.6744,5.6782,5.6017,5.6209,6362318.8406
2005-07-21 09:30:00,16.79,17.26,16.78,17.26,31468282.252316464,6.42,6.5997,6.4162,6.5997,31468282.2523
2005-07-21 09:40:00,17.26,17.28,16.73,17.17,19189356.14160133,6.5997,6.6074,6.3971,6.5653,19189356.1416
2005-07-21 09:50:00,17.17,17.38,17.13,17.38,17454264.670943215,6.5653,6.6456,6.55,6.6456,17454264.6709
2005-07-21 10:00:00,17.37,17.56,16.97,17.55,16032549.299120933,6.6418,6.7144,6.4888,6.7106,16032549.2991
2005-07-21 10:10:00,17.54,17.59,17.37,17.38,12246139.225469232,6.7068,6.7259,6.6418,6.6456,12246139.2255
2005-07-21 10:20:00,17.37,17.38,17.2,17.22,14742694.226657163,6.6418,6.6456,6.5768,6.5844,14742694.2267
2005-07-21 10:30:00,17.22,17.32,17.18,17.31,7045141.363744358,6.5844,6.6227,6.5691,6.6188,7045141.3637
2005-07-21 10:40:00,17.28,17.36,17.26,17.3,6865288.667141839,6.6074,6.638,6.5997,6.615,6865288.6671
2005-07-21 10:50:00,17.3,17.37,17.25,17.26,6731052.506533619,6.615,6.6418,6.5959,6.5997,6731052.5065
2005-07-21 11:00:00,17.26,17.29,17.19,17.28,5146353.052981706,6.5997,6.6112,6.573,6.6074,5146353.053
2005-07-21 11:10:00,17.29,17.36,17.26,17.33,4429318.127821336,6.6112,6.638,6.5997,6.6265,4429318.1278
2005-07-21 11:20:00,17.33,17.41,17.31,17.35,6732715.60940841,6.6265,6.6571,6.6188,6.6341,6732715.6094
2005-07-21 11:30:00,17.35,17.36,17.24,17.24,4099311.0002375855,6.6341,6.638,6.5921,6.5921,4099311.0002
2005-07-21 11:40:00,17.24,17.32,17.22,17.31,3105963.4117367547,6.5921,6.6227,6.5844,6.6188,3105963.4117
2005-07-21 11:50:00,17.31,17.37,17.28,17.29,2787360.41815158,6.6188,6.6418,6.6074,6.6112,2787360.4182
2005-07-21 12:00:00,17.29,17.34,17.24,17.25,3015205.5119981,6.6112,6.6303,6.5921,6.5959,3015205.512
2005-07-21 12:10:00,17.25,17.4,17.24,17.29,2191494.4167260635,6.5959,6.6533,6.5921,6.6112,2191494.4167
2005-07-21 12:20:00,17.3,17.33,17.29,17.29,1175813.7324780233,6.615,6.6265,6.6112,6.6112,1175813.7325
2005-07-21 12:30:00,17.3,17.43,17.29,17.42,2970539.320503683,6.615,6.6647,6.6112,6.6609,2970539.3205
2005-07-21 12:40:00,17.42,17.44,17.38,17.41,2471608.458066049,6.6609,6.6686,6.6456,6.6571,2471608.4581
2005-07-21 12:50:00,17.41,17.51,17.3,17.46,4258493.703967689,6.6571,6.6953,6.615,6.6762,4258493.704
2005-07-21 13:00:00,17.46,17.52,17.46,17.47,2385602.2808268,6.6762,6.6991,6.6762,6.68,2385602.2808
2005-07-21 13:10:00,17.47,17.5,17.41,17.41,2284628.1777144214,6.68,6.6915,6.6571,6.6571,2284628.1777
2005-07-21 13:20:00,17.41,17.46,17.4,17.43,1375623.6635780472,6.6571,6.6762,6.6533,6.6647,1375623.6636
2005-07-21 13:30:00,17.44,17.46,17.43,17.44,1343549.5367070565,6.6686,6.6762,6.6647,6.6686,1343549.5367
2005-07-21 13:40:00,17.44,17.56,17.44,17.56,2564979.8051793776,6.6686,6.7144,6.6686,6.7144,2564979.8052
2005-07-21 13:50:00,17.56,17.62,17.53,17.56,3232359.230220956,6.7144,6.7374,6.703,6.7144,3232359.2302
2005-07-21 14:00:00,17.57,17.58,17.55,17.56,2365645.0463292943,6.7183,6.7221,6.7106,6.7144,2365645.0463
2005-07-21 14:10:00,17.56,17.68,17.56,17.68,3863150.392017106,6.7144,6.7603,6.7144,6.7603,3863150.392
2005-07-21 14:20:00,17.67,17.78,17.67,17.69,8534331.195058208,6.7565,6.7986,6.7565,6.7641,8534331.1951
2005-07-21 14:30:00,17.69,17.73,17.65,17.73,3590639.10667617,6.7641,6.7794,6.7489,6.7794,3590639.1067
2005-07-21 14:40:00,17.73,17.83,17.71,17.82,4403183.654074602,6.7794,6.8177,6.7718,6.8139,4403183.6541
2005-07-21 14:50:00,17.82,17.85,17.72,17.73,5602043.240674744,6.8139,6.8253,6.7756,6.7794,5602043.2407
2005-07-21 15:00:00,17.73,17.79,17.67,17.67,4089807.555238774,6.7794,6.8024,6.7565,6.7565,4089807.5552
2005-07-21 15:10:00,17.67,17.79,17.67,17.79,4256593.014967926,6.7565,6.8024,6.7565,6.8024,4256593.015
2005-07-21 15:20:00,17.78,17.9,17.77,17.85,5213827.512473271,6.7986,6.8444,6.7947,6.8253,5213827.5125
2005-07-21 15:30:00,17.85,17.85,17.71,17.72,6101449.275362319,6.8253,6.8253,6.7718,6.7756,6101449.2754
2005-07-21 15:40:00,17.71,17.72,17.59,17.6,5819196.958897601,6.7718,6.7756,6.7259,6.7297,5819196.9589
2005-07-21 15:50:00,17.6,17.72,17.56,17.72,7555476.360180566,6.7297,6.7756,6.7144,6.7756,7555476.3602
2005-07-22 09:30:00,17.54,17.86,17.21,17.82,6097885.483487764,6.7068,6.8292,6.5806,6.8139,6097885.4835
2005-07-22 09:40:00,17.82,17.84,17.71,17.74,3862912.805892136,6.8139,6.8215,6.7718,6.7833,3862912.8059
2005-07-22 09:50:00,17.74,17.77,17.59,17.67,3379187.4554526014,6.7833,6.7947,6.7259,6.7565,3379187.4555
2005-07-22 10:00:00,17.67,17.69,17.35,17.45,3795913.518650511,6.7565,6.7641,6.6341,6.6724,3795913.5187
2005-07-22 10:10:00,17.45,17.58,17.43,17.57,2395343.311950582,6.6724,6.7221,6.6647,6.7183,2395343.312
2005-07-22 10:20:00,17.57,17.57,17.44,17.47,2430981.230696128,6.7183,6.7183,6.6686,6.68,2430981.2307
2005-07-22 10:30:00,17.47,17.48,17.37,17.43,2582086.006177239,6.68,6.6838,6.6418,6.6647,2582086.0062
2005-07-22 10:40:00,17.44,17.46,17.22,17.29,4413162.271323355,6.6686,6.6762,6.5844,6.6112,4413162.2713
2005-07-22 10:50:00,17.3,17.37,17.26,17.34,3030648.610121169,6.615,6.6418,6.5997,6.6303,3030648.6101
2005-07-22 11:00:00,17.34,17.43,17.33,17.39,1665716.3221667856,6.6303,6.6647,6.6265,6.6494,1665716.3222
2005-07-22 11:10:00,17.39,17.41,17.32,17.34,1880969.351389879,6.6494,6.6571,6.6227,6.6303,1880969.3514
2005-07-22 11:20:00,17.34,17.35,17.3,17.33,955096.222380613,6.6303,6.6341,6.615,6.6265,955096.2224
2005-07-22 11:30:00,17.33,17.38,17.31,17.33,1001425.5167498218,6.6265,6.6456,6.6188,6.6265,1001425.5167
2005-07-22 11:40:00,17.33,17.53,17.18,17.21,2501306.723687337,6.6265,6.703,6.5691,6.5806,2501306.7237
2005-07-22 11:50:00,17.21,17.3,17.2,17.27,2088144.452363982,6.5806,6.615,6.5768,6.6036,2088144.4524
2005-07-22 12:00:00,17.27,17.29,17.24,17.25,1138750.2969826562,6.6036,6.6112,6.5921,6.5959,1138750.297
2005-07-22 12:10:00,17.25,17.32,17.24,17.3,1225231.6464718462,6.5959,6.6227,6.5921,6.615,1225231.6465
2005-07-22 12:20:00,17.3,17.32,17.29,17.32,882632.454264671,6.615,6.6227,6.6112,6.6227,882632.4543
2005-07-22 12:30:00,17.32,17.38,17.32,17.34,1250178.1895937277,6.6227,6.6456,6.6227,6.6303,1250178.1896
2005-07-22 12:40:00,17.34,17.38,17.31,17.35,902589.6887621764,6.6303,6.6456,6.6188,6.6341,902589.6888
2005-07-22 12:50:00,17.35,17.39,17.32,17.38,773580.4229033025,6.6341,6.6494,6.6227,6.6456,773580.4229
2005-07-22 13:00:00,17.38,17.43,17.35,17.42,955808.980755524,6.6456,6.6647,6.6341,6.6609,955808.9808
2005-07-22 13:10:00,17.42,17.42,17.39,17.42,693989.0710382514,6.6609,6.6609,6.6494,6.6609,693989.071
2005-07-22 13:20:00,17.42,17.46,17.4,17.43,1111903.0648610122,6.6609,6.6762,6.6533,6.6647,1111903.0649
2005-07-22 13:30:00,17.43,17.47,17.43,17.45,977904.490377762,6.6647,6.68,6.6647,6.6724,977904.4904
2005-07-22 13:40:00,17.45,17.46,17.41,17.46,695652.1739130435,6.6724,6.6762,6.6571,6.6762,695652.1739
2005-07-22 13:50:00,17.46,17.46,17.44,17.45,696127.3461629841,6.6762,6.6762,6.6686,6.6724,696127.3462
2005-07-22 14:00:00,17.45,17.45,17.35,17.38,1437871.228320266,6.6724,6.6724,6.6341,6.6456,1437871.2283
2005-07-22 14:10:00,17.37,17.4,17.35,17.39,941078.6410073652,6.6418,6.6533,6.6341,6.6494,941078.641
2005-07-22 14:20:00,17.39,17.42,17.37,17.38,825374.1981468282,6.6494,6.6609,6.6418,6.6456,825374.1981
2005-07-22 14:30:00,17.38,17.4,17.34,17.4,1507721.549061535,6.6456,6.6533,6.6303,6.6533,1507721.5491
2005-07-22 14:40:00,17.4,17.45,17.37,17.45,1875504.870515562,6.6533,6.6724,6.6418,6.6724,1875504.8705
2005-07-22 14:50:00,17.45,17.45,17.38,17.4,979330.0071275836,6.6724,6.6724,6.6456,6.6533,979330.0071
2005-07-22 15:00:00,17.4,17.43,17.4,17.42,951770.0166310288,6.6533,6.6647,6.6533,6.6609,951770.0166
2005-07-22 15:10:00,17.42,17.44,17.41,17.43,1640532.1929199337,6.6609,6.6686,6.6571,6.6647,1640532.1929
2005-07-22 15:20:00,17.43,17.45,17.41,17.43,1004038.9641244952,6.6647,6.6724,6.6571,6.6647,1004038.9641
2005-07-22 15:30:00,17.43,17.43,17.41,17.41,926348.3012592064,6.6647,6.6647,6.6571,6.6571,926348.3013
2005-07-22 15:40:00,17.41,17.42,17.36,17.36,1607745.307674032,6.6571,6.6609,6.638,6.638,1607745.3077
2005-07-22 15:50:00,17.36,17.37,17.26,17.27,3172725.1128534093,6.638,6.6418,6.5997,6.6036,3172725.1129
2005-07-25 09:30:00,17.07,17.26,17.02,17.23,4511047.754811119,6.5271,6.5997,6.508,6.5883,4511047.7548
2005-07-25 09:40:00,17.23,17.46,17.21,17.38,3448800.1900689,6.5883,6.6762,6.5806,6.6456,3448800.1901
2005-07-25 09:50:00,17.38,17.45,17.28,17.31,2444286.0536944643,6.6456,6.6724,6.6074,6.6188,2444286.0537
2005-07-25 10:00:00,17.3,17.34,17.19,17.31,1798289.3799002138,6.615,6.6303,6.573,6.6188,1798289.3799
2005-07-25 10:10:00,17.3,17.37,17.27,17.37,1243050.6058446188,6.615,6.6418,6.6036,6.6418,1243050.6058
2005-07-25 10:20:00,17.37,17.43,17.33,17.34,1449275.3623188406,6.6418,6.6647,6.6265,6.6303,1449275.3623
2005-07-25 10:30:00,17.33,17.41,17.3,17.38,1333095.7472083631,6.6265,6.6571,6.615,6.6456,1333095.7472
2005-07-25 10:40:00,17.37,17.53,17.37,17.47,2468519.8384414352,6.6418,6.703,6.6418,6.68,2468519.8384
2005-07-25 10:50:00,17.46,17.51,17.46,17.49,887859.3490140176,6.6762,6.6953,6.6762,6.6877,887859.349
2005-07-25 11:00:00,17.48,17.51,17.38,17.42,1105963.4117367547,6.6838,6.6953,6.6456,6.6609,1105963.4117
2005-07-25 11:10:00,17.42,17.44,17.39,17.39,808267.9971489665,6.6609,6.6686,6.6494,6.6494,808267.9971
2005-07-25 11:20:00,17.39,17.43,17.34,17.34,946780.7080066524,6.6494,6.6647,6.6303,6.6303,946780.708
2005-07-25 11:30:00,17.35,17.37,17.31,17.32,713946.3055357568,6.6341,6.6418,6.6188,6.6227,713946.3055
2005-07-25 11:40:00,17.32,17.34,17.28,17.28,915181.7533856024,6.6227,6.6303,6.6074,6.6074,915181.7534
2005-07-25 11:50:00,17.28,17.34,17.24,17.28,1345925.3979567594,6.6074,6.6303,6.5921,6.6074,1345925.398
2005-07-25 12:00:00,17.28,17.28,17.24,17.27,921121.4065098598,6.6074,6.6074,6.5921,6.6036,921121.4065
2005-07-25 12:10:00,17.27,17.27,17.22,17.23,609883.5827987646,6.6036,6.6036,6.5844,6.5883,609883.5828
2005-07-25 12:20:00,17.23,17.25,17.21,17.24,772154.9061534806,6.5883,6.5959,6.5806,6.5921,772154.9062
2005-07-25 12:30:00,17.24,17.27,17.21,17.27,717034.9251603707,6.5921,6.6036,6.5806,6.6036,717034.9252
2005-07-25 12:40:00,17.27,17.32,17.27,17.27,472321.21644095983,6.6036,6.6227,6.6036,6.6036,472321.2164
2005-07-25 12:50:00,17.27,17.32,17.27,17.31,556901.8769303872,6.6036,6.6227,6.6036,6.6188,556901.8769
2005-07-25 13:00:00,17.31,17.32,17.29,17.3,502732.2404371585,6.6188,6.6227,6.6112,6.615,502732.2404
2005-07-25 13:10:00,17.3,17.34,17.3,17.32,529817.0586837729,6.615,6.6303,6.615,6.6227,529817.0587
2005-07-25 13:20:00,17.32,17.34,17.3,17.33,384889.5224518888,6.6227,6.6303,6.615,6.6265,384889.5225
2005-07-25 13:30:00,17.33,17.33,17.28,17.29,697552.8629128059,6.6265,6.6265,6.6074,6.6112,697552.8629
2005-07-25 13:40:00,17.29,17.33,17.29,17.32,335471.60845806607,6.6112,6.6265,6.6112,6.6227,335471.6085
2005-07-25 13:50:00,17.32,17.34,17.27,17.28,486576.383939178,6.6227,6.6303,6.6036,6.6074,486576.3839
2005-07-25 14:00:00,17.28,17.28,17.22,17.25,771679.7339035401,6.6074,6.6074,6.5844,6.5959,771679.7339
2005-07-25 14:10:00,17.25,17.28,17.24,17.25,419101.92444761225,6.5959,6.6074,6.5921,6.5959,419101.9244
2005-07-25 14:20:00,17.25,17.27,17.11,17.24,442622.95081967214,6.5959,6.6036,6.5424,6.5921,442622.9508
2005-07-25 14:30:00,17.24,17.24,17.16,17.19,1258968.8762176288,6.5921,6.5921,6.5615,6.573,1258968.8762
2005-07-25 14:40:00,17.2,17.27,17.19,17.26,765977.6669042528,6.5768,6.6036,6.573,6.5997,765977.6669
2005-07-25 14:50:00,17.26,17.27,17.2,17.24,842242.8130197197,6.5997,6.6036,6.5768,6.5921,842242.813
2005-07-25 15:00:00,17.23,17.24,17.2,17.21,623188.4057971014,6.5883,6.5921,6.5768,6.5806,623188.4058
2005-07-25 15:10:00,17.21,17.23,17.17,17.21,945117.6051318604,6.5806,6.5883,6.5653,6.5806,945117.6051
2005-07-25 15:20:00,17.21,17.27,17.21,17.26,714896.6500356379,6.5806,6.6036,6.5806,6.5997,714896.65
2005-07-25 15:30:00,17.27,17.27,17.2,17.23,575908.7669280114,6.6036,6.6036,6.5768,6.5883,575908.7669
2005-07-25 15:40:00,17.23,17.24,17.19,17.22,878831.0762651461,6.5883,6.5921,6.573,6.5844,878831.0763
2005-07-25 15:50:00,17.21,17.25,17.19,17.19,1829650.7483962933,6.5806,6.5959,6.573,6.573,1829650.7484
2005-07-26 09:30:00,17.06,17.19,17.05,17.16,1636968.401045379,6.5233,6.573,6.5194,6.5615,1636968.401
2005-07-26 09:40:00,17.16,17.2,17.13,17.17,1388690.9004514136,6.5615,6.5768,6.55,6.5653,1388690.9005
2005-07-26 09:50:00,17.17,17.17,17.09,17.09,1085055.832739368,6.5653,6.5653,6.5347,6.5347,1085055.8327
2005-07-26 10:00:00,17.1,17.26,16.96,17.04,2539558.089807555,6.5385,6.5997,6.485,6.5156,2539558.0898
2005-07-26 10:10:00,17.04,17.14,17.03,17.13,1476835.3528153957,6.5156,6.5538,6.5118,6.55,1476835.3528
2005-07-26 10:20:00,17.13,17.13,17.03,17.04,1144452.3639819436,6.55,6.55,6.5118,6.5156,1144452.364
2005-07-26 10:30:00,17.04,17.07,17.01,17.06,1097647.897362794,6.5156,6.5271,6.5041,6.5233,1097647.8974
2005-07-26 10:40:00,17.05,17.06,16.91,16.97,1660964.5996673794,6.5194,6.5233,6.4659,6.4888,1660964.5997
2005-07-26 10:50:00,16.96,16.99,16.85,16.87,1784271.798526966,6.485,6.4965,6.443,6.4506,1784271.7985
2005-07-26 11:00:00,16.87,16.91,16.77,16.89,2827987.645521501,6.4506,6.4659,6.4124,6.4583,2827987.6455
2005-07-26 11:10:00,16.89,16.92,16.87,16.91,925397.9567593252,6.4583,6.4697,6.4506,6.4659,925397.9568
2005-07-26 11:20:00,16.91,16.96,16.9,16.96,942028.9855072465,6.4659,6.485,6.4621,6.485,942028.9855
2005-07-26 11:30:00,16.96,16.99,16.93,16.97,784746.9707769067,6.485,6.4965,6.4735,6.4888,784746.9708
2005-07-26 11:40:00,16.97,16.98,16.93,16.97,681634.5925397957,6.4888,6.4927,6.4735,6.4888,681634.5925
2005-07-26 11:50:00,16.97,17.03,16.97,17.02,715134.2361606082,6.4888,6.5118,6.4888,6.508,715134.2362
2005-07-26 12:00:00,17.02,17.05,16.99,17.0,1121168.923734854,6.508,6.5194,6.4965,6.5003,1121168.9237
2005-07-26 12:10:00,17.0,17.03,17.0,17.01,500118.7930624852,6.5003,6.5118,6.5003,6.5041,500118.7931
2005-07-26 12:20:00,17.02,17.04,16.97,17.0,644571.1570444286,6.508,6.5156,6.4888,6.5003,644571.157
2005-07-26 12:30:00,16.99,17.02,16.98,17.0,518650.5108101687,6.4965,6.508,6.4927,6.5003,518650.5108
2005-07-26 12:40:00,17.0,17.05,17.0,17.04,620099.7861724875,6.5003,6.5194,6.5003,6.5156,620099.7862
2005-07-26 12:50:00,17.04,17.05,17.01,17.01,608220.4799239725,6.5156,6.5194,6.5041,6.5041,608220.4799
2005-07-26 13:00:00,17.02,17.05,17.02,17.04,572582.5611784272,6.508,6.5194,6.508,6.5156,572582.5612
2005-07-26 13:10:00,17.04,17.06,17.03,17.04,739130.4347826088,6.5156,6.5233,6.5118,6.5156,739130.4348
2005-07-26 13:20:00,17.04,17.05,17.02,17.02,492753.6231884058,6.5156,6.5194,6.508,6.508,492753.6232
2005-07-26 13:30:00,17.02,17.05,17.0,17.04,584224.281301972,6.508,6.5194,6.5003,6.5156,584224.2813
2005-07-26 13:40:00,17.03,17.08,17.03,17.08,807317.6526490853,6.5118,6.5309,6.5118,6.5309,807317.6526
2005-07-26 13:50:00,17.08,17.1,17.05,17.1,689237.3485388453,6.5309,6.5385,6.5194,6.5385,689237.3485
2005-07-26 14:00:00,17.1,17.11,17.04,17.07,885958.6600142552,6.5385,6.5424,6.5156,6.5271,885958.66
2005-07-26 14:10:00,17.08,17.08,17.03,17.05,914944.167260632,6.5309,6.5309,6.5118,6.5194,914944.1673
2005-07-26 14:20:00,17.05,17.07,17.04,17.05,567830.8386790211,6.5194,6.5271,6.5156,6.5194,567830.8387
2005-07-26 14:30:00,17.05,17.05,16.99,17.02,1015205.5119980994,6.5194,6.5194,6.4965,6.508,1015205.512
2005-07-26 14:40:00,17.02,17.03,17.01,17.02,711570.4442860538,6.508,6.5118,6.5041,6.508,711570.4443
2005-07-26 14:50:00,17.03,17.03,16.99,17.0,715371.8222855786,6.5118,6.5118,6.4965,6.5003,715371.8223
2005-07-26 15:00:00,17.0,17.0,16.94,16.97,1150154.4309812307,6.5003,6.5003,6.4774,6.4888,1150154.431
2005-07-26 15:10:00,16.97,17.0,16.94,16.98,562841.5300546448,6.4888,6.5003,6.4774,6.4927,562841.5301
2005-07-26 15:20:00,16.98,17.02,16.95,16.97,769779.0449037777,6.4927,6.508,6.4812,6.4888,769779.0449
2005-07-26 15:30:00,16.97,17.02,16.97,17.0,1261819.9097172725,6.4888,6.508,6.4888,6.5003,1261819.9097
2005-07-26 15:40:00,17.0,17.05,16.97,17.04,1907341.4112615825,6.5003,6.5194,6.4888,6.5156,1907341.4113
2005-07-26 15:50:00,17.04,17.05,17.0,17.02,2872891.4231408886,6.5156,6.5194,6.5003,6.508,2872891.4231
2005-07-27 09:30:00,17.05,17.21,17.03,17.2,2756711.808030411,6.5194,6.5806,6.5118,6.5768,2756711.808
2005-07-27 09:40:00,17.2,17.35,17.19,17.35,3225231.646471846,6.5768,6.6341,6.573,6.6341,3225231.6465
2005-07-27 09:50:00,17.35,17.43,17.32,17.39,2582323.5923022097,6.6341,6.6647,6.6227,6.6494,2582323.5923
2005-07-27 10:00:00,17.39,17.41,17.32,17.38,2023996.1986220009,6.6494,6.6571,6.6227,6.6456,2023996.1986
2005-07-27 10:10:00,17.38,17.39,17.26,17.37,966025.1841292467,6.6456,6.6494,6.5997,6.6418,966025.1841
2005-07-27 10:20:00,17.37,17.42,17.34,17.4,1254454.7398431932,6.6418,6.6609,6.6303,6.6533,1254454.7398
2005-07-27 10:30:00,17.39,17.46,17.38,17.42,1819434.5450225708,6.6494,6.6762,6.6456,6.6609,1819434.545
2005-07-27 10:40:00,17.42,17.47,17.4,17.45,1425516.7498218103,6.6609,6.68,6.6533,6.6724,1425516.7498
2005-07-27 10:50:00,17.45,17.46,17.4,17.45,670468.0446661916,6.6724,6.6762,6.6533,6.6724,670468.0447
2005-07-27 11:00:00,17.45,17.49,17.43,17.48,774768.353528154,6.6724,6.6877,6.6647,6.6838,774768.3535
2005-07-27 11:10:00,17.48,17.5,17.43,17.45,994060.3468757424,6.6838,6.6915,6.6647,6.6724,994060.3469
2005-07-27 11:20:00,17.45,17.47,17.42,17.43,637443.5732953196,6.6724,6.68,6.6609,6.6647,637443.5733
2005-07-27 11:30:00,17.43,17.43,17.39,17.41,633879.7814207651,6.6647,6.6647,6.6494,6.6571,633879.7814
2005-07-27 11:40:00,17.41,17.44,17.4,17.43,566167.735804229,6.6571,6.6686,6.6533,6.6647,566167.7358
2005-07-27 11:50:00,17.43,17.43,17.4,17.43,577809.4559277738,6.6647,6.6647,6.6533,6.6647,577809.4559
2005-07-27 12:00:00,17.43,17.45,17.42,17.44,461867.4269422666,6.6647,6.6724,6.6609,6.6686,461867.4269
2005-07-27 12:10:00,17.43,17.44,17.4,17.41,437633.64219529583,6.6647,6.6686,6.6533,6.6571,437633.6422
2005-07-27 12:20:00,17.41,17.41,17.3,17.33,1123544.784984557,6.6571,6.6571,6.615,6.6265,1123544.785
2005-07-27 12:30:00,17.34,17.35,17.3,17.33,520551.1998099311,6.6303,6.6341,6.615,6.6265,520551.1998
2005-07-27 12:40:00,17.33,17.33,17.27,17.28,558802.5659301496,6.6265,6.6265,6.6036,6.6074,558802.5659
2005-07-27 12:50:00,17.28,17.32,17.28,17.3,573295.3195533381,6.6074,6.6227,6.6074,6.615,573295.3196
2005-07-27 13:00:00,17.3,17.32,17.26,17.26,727251.1285340936,6.615,6.6227,6.5997,6.5997,727251.1285
2005-07-27 13:10:00,17.27,17.43,17.23,17.25,618199.0971727251,6.6036,6.6647,6.5883,6.5959,618199.0972
2005-07-27 13:20:00,17.26,17.3,17.25,17.27,604419.1019244476,6.5997,6.615,6.5959,6.6036,604419.1019
2005-07-27 13:30:00,17.27,17.34,17.27,17.3,613684.9607982894,6.6036,6.6303,6.6036,6.615,613684.9608
2005-07-27 13:40:00,17.3,17.31,17.27,17.28,303159.895462105,6.615,6.6188,6.6036,6.6074,303159.8955
2005-07-27 13:50:00,17.28,17.31,17.25,17.3,471370.8719410786,6.6074,6.6188,6.5959,6.615,471370.8719
2005-07-27 14:00:00,17.3,17.35,17.28,17.34,788310.7626514612,6.615,6.6341,6.6074,6.6303,788310.7627
2005-07-27 14:10:00,17.33,17.38,17.32,17.37,627702.5421715372,6.6265,6.6456,6.6227,6.6418,627702.5422
2005-07-27 14:20:00,17.37,17.42,17.37,17.42,1633642.1952957949,6.6418,6.6609,6.6418,6.6609,1633642.1953
2005-07-27 14:30:00,17.42,17.47,17.41,17.46,1558089.8075552387,6.6609,6.68,6.6571,6.6762,1558089.8076
2005-07-27 14:40:00,17.46,17.49,17.44,17.47,1218579.2349726777,6.6762,6.6877,6.6686,6.68,1218579.235
2005-07-27 14:50:00,17.48,17.58,17.47,17.53,2399382.276075077,6.6838,6.7221,6.68,6.703,2399382.2761
2005-07-27 15:00:00,17.53,17.55,17.5,17.54,1118793.062485151,6.703,6.7106,6.6915,6.7068,1118793.0625
2005-07-27 15:10:00,17.54,17.55,17.51,17.53,440009.5034449988,6.7068,6.7106,6.6953,6.703,440009.5034
2005-07-27 15:20:00,17.53,17.56,17.52,17.53,709907.3414112616,6.703,6.7144,6.6991,6.703,709907.3414
2005-07-27 15:30:00,17.54,17.58,17.52,17.58,2275837.4910905203,6.7068,6.7221,6.6991,6.7221,2275837.4911
2005-07-27 15:40:00,17.58,17.66,17.58,17.66,2499643.6208125446,6.7221,6.7527,6.7221,6.7527,2499643.6208
2005-07-27 15:50:00,17.65,17.68,17.61,17.64,4801140.4133998575,6.7489,6.7603,6.7336,6.745,4801140.4134
2005-07-28 09:30:00,17.62,17.67,17.56,17.59,3252791.6369684013,6.7374,6.7565,6.7144,6.7259,3252791.637
2005-07-28 09:40:00,17.59,17.67,17.53,17.62,2157757.186980281,6.7259,6.7565,6.703,6.7374,2157757.187
2005-07-28 09:50:00,17.62,17.68,17.61,17.66,1499881.206937515,6.7374,6.7603,6.7336,6.7527,1499881.2069
2005-07-28 10:00:00,17.67,17.84,17.64,17.75,3920408.648134949,6.7565,6.8215,6.745,6.7871,3920408.6481
2005-07-28 10:10:00,17.75,17.84,17.72,17.78,2547636.0180565454,6.7871,6.8215,6.7756,6.7986,2547636.0181
2005-07-28 10:20:00,17.78,17.8,17.69,17.73,1150629.6032311714,6.7986,6.8062,6.7641,6.7794,1150629.6032
2005-07-28 10:30:00,17.73,17.82,17.7,17.8,1746495.6046566882,6.7794,6.8139,6.768,6.8062,1746495.6047
2005-07-28 10:40:00,17.8,17.88,17.7,17.83,1223093.3713471133,6.8062,6.8368,6.768,6.8177,1223093.3713
2005-07-28 10:50:00,17.83,17.86,17.78,17.79,1149441.67260632,6.8177,6.8292,6.7986,6.8024,1149441.6726
2005-07-28 11:00:00,17.79,17.8,17.75,17.79,786647.6597766691,6.8024,6.8062,6.7871,6.8024,786647.6598
2005-07-28 11:10:00,17.79,17.82,17.75,17.82,630791.1617961511,6.8024,6.8139,6.7871,6.8139,630791.1618
2005-07-28 11:20:00,17.82,17.83,17.79,17.79,679733.9035400333,6.8139,6.8177,6.8024,6.8024,679733.9035
2005-07-28 11:30:00,17.79,17.81,17.75,17.77,757662.1525302923,6.8024,6.81,6.7871,6.7947,757662.1525
2005-07-28 11:40:00,17.77,17.83,17.77,17.81,707056.307911618,6.7947,6.8177,6.7947,6.81,707056.3079
2005-07-28 11:50:00,17.81,17.84,17.79,17.83,417201.23544784985,6.81,6.8215,6.8024,6.8177,417201.2354
2005-07-28 12:00:00,17.83,17.85,17.75,17.75,838679.0211451652,6.8177,6.8253,6.7871,6.7871,838679.0211
2005-07-28 12:10:00,17.75,17.79,17.75,17.76,661914.9441672607,6.7871,6.8024,6.7871,6.7909,661914.9442
2005-07-28 12:20:00,17.75,17.79,17.72,17.76,784746.9707769067,6.7871,6.8024,6.7756,6.7909,784746.9708
2005-07-28 12:30:00,17.76,17.82,17.75,17.82,991446.8995010692,6.7909,6.8139,6.7871,6.8139,991446.8995
2005-07-28 12:40:00,17.82,18.24,17.78,17.78,692088.382038489,6.8139,6.9745,6.7986,6.7986,692088.382
2005-07-28 12:50:00,17.78,17.8,17.77,17.78,492991.2093133761,6.7986,6.8062,6.7947,6.7986,492991.2093
2005-07-28 13:00:00,17.79,17.8,17.75,17.75,601568.068424804,6.8024,6.8062,6.7871,6.7871,601568.0684
2005-07-28 13:10:00,17.75,17.77,17.73,17.73,463292.9436920884,6.7871,6.7947,6.7794,6.7794,463292.9437
2005-07-28 13:20:00,17.73,17.77,17.71,17.77,595390.8291755762,6.7794,6.7947,6.7718,6.7947,595390.8292
2005-07-28 13:30:00,17.77,17.79,17.76,17.78,498218.1040627228,6.7947,6.8024,6.7909,6.7986,498218.1041
2005-07-28 13:40:00,17.78,17.8,17.75,17.76,437871.2283202661,6.7986,6.8062,6.7871,6.7909,437871.2283
2005-07-28 13:50:00,17.76,17.77,17.7,17.71,648847.707293894,6.7909,6.7947,6.768,6.7718,648847.7073
2005-07-28 14:00:00,17.71,17.73,17.71,17.72,643620.8125445474,6.7718,6.7794,6.7718,6.7756,643620.8125
2005-07-28 14:10:00,17.72,17.74,17.62,17.63,1010691.3756236637,6.7756,6.7833,6.7374,6.7412,1010691.3756
2005-07-28 14:20:00,17.63,17.66,17.6,17.64,731765.2649085294,6.7412,6.7527,6.7297,6.745,731765.2649
2005-07-28 14:30:00,17.64,17.7,17.64,17.68,715609.4084105488,6.745,6.768,6.745,6.7603,715609.4084
2005-07-28 14:40:00,17.68,17.74,17.66,17.71,914468.9950106912,6.7603,6.7833,6.7527,6.7718,914468.995
2005-07-28 14:50:00,17.71,17.76,17.71,17.75,809455.927773818,6.7718,6.7909,6.7718,6.7871,809455.9278
2005-07-28 15:00:00,17.75,17.75,17.72,17.73,652649.0852934188,6.7871,6.7871,6.7756,6.7794,652649.0853
2005-07-28 15:10:00,17.73,17.76,17.7,17.75,780470.4205274412,6.7794,6.7909,6.768,6.7871,780470.4205
2005-07-28 15:20:00,17.75,17.78,17.75,17.77,624138.7502969827,6.7871,6.7986,6.7871,6.7947,624138.7503
2005-07-28 15:30:00,17.77,17.78,17.75,17.75,961748.6338797816,6.7947,6.7986,6.7871,6.7871,961748.6339
2005-07-28 15:40:00,17.75,17.76,17.71,17.73,918270.3730102164,6.7871,6.7909,6.7718,6.7794,918270.373
2005-07-28 15:50:00,17.73,17.74,17.69,17.7,1847944.880019007,6.7794,6.7833,6.7641,6.768,1847944.88
2005-07-29 09:30:00,17.63,17.68,17.54,17.57,1765264.908529342,6.7412,6.7603,6.7068,6.7183,1765264.9085
2005-07-29 09:40:00,17.56,17.64,17.56,17.63,834640.05702067,6.7144,6.745,6.7144,6.7412,834640.057
2005-07-29 09:50:00,17.63,17.68,17.63,17.67,691613.2097885484,6.7412,6.7603,6.7412,6.7565,691613.2098
2005-07-29 10:00:00,17.67,17.77,17.34,17.72,1306723.6873366595,6.7565,6.7947,6.6303,6.7756,1306723.6873
2005-07-29 10:10:00,17.72,17.72,17.64,17.66,958422.4281301972,6.7756,6.7756,6.745,6.7527,958422.4281
2005-07-29 10:20:00,17.66,17.74,17.63,17.69,1095984.7944880018,6.7527,6.7833,6.7412,6.7641,1095984.7945
2005-07-29 10:30:00,17.69,17.75,17.67,17.73,1029935.851746258,6.7641,6.7871,6.7565,6.7794,1029935.8517
2005-07-29 10:40:00,17.72,17.73,17.68,17.72,1229033.024471371,6.7756,6.7794,6.7603,6.7756,1229033.0245
2005-07-29 10:50:00,17.72,17.78,17.72,17.75,1097647.897362794,6.7756,6.7986,6.7756,6.7871,1097647.8974
2005-07-29 11:00:00,17.75,17.81,17.75,17.81,927298.6457590876,6.7871,6.81,6.7871,6.81,927298.6458
2005-07-29 11:10:00,17.81,17.96,17.79,17.9,3166310.287479211,6.81,6.8674,6.8024,6.8444,3166310.2875
2005-07-29 11:20:00,17.9,17.91,17.85,17.88,1249940.6034687574,6.8444,6.8483,6.8253,6.8368,1249940.6035
2005-07-29 11:30:00,17.88,17.96,17.86,17.87,1253266.8092183415,6.8368,6.8674,6.8292,6.833,1253266.8092
2005-07-29 11:40:00,17.87,17.91,17.85,17.87,944404.8467569494,6.833,6.8483,6.8253,6.833,944404.8468
2005-07-29 11:50:00,17.87,17.88,17.8,17.83,807080.066524115,6.833,6.8368,6.8062,6.8177,807080.0665
2005-07-29 12:00:00,17.82,17.83,17.71,17.72,1007602.7559990496,6.8139,6.8177,6.7718,6.7756,1007602.756
2005-07-29 12:10:00,17.72,17.72,17.68,17.72,998099.3110002376,6.7756,6.7756,6.7603,6.7756,998099.311
2005-07-29 12:20:00,17.72,17.74,17.7,17.71,486101.2116892374,6.7756,6.7833,6.768,6.7718,486101.2117
2005-07-29 12:30:00,17.71,17.76,17.71,17.75,343074.3644571157,6.7718,6.7909,6.7718,6.7871,343074.3645
2005-07-29 12:40:00,17.75,17.77,17.74,17.75,451888.8096935139,6.7871,6.7947,6.7833,6.7871,451888.8097
2005-07-29 12:50:00,17.75,17.77,17.73,17.75,295794.72558802564,6.7871,6.7947,6.7794,6.7871,295794.7256
2005-07-29 13:00:00,17.75,17.78,17.75,17.78,269897.8379662628,6.7871,6.7986,6.7871,6.7986,269897.838
2005-07-29 13:10:00,17.78,17.8,17.77,17.8,329531.9553338085,6.7986,6.8062,6.7947,6.8062,329531.9553
2005-07-29 13:20:00,17.8,17.83,17.77,17.79,322641.9577096698,6.8062,6.8177,6.7947,6.8024,322641.9577
2005-07-29 13:30:00,17.79,17.79,17.72,17.73,552862.9128058922,6.8024,6.8024,6.7756,6.7794,552862.9128
2005-07-29 13:40:00,17.73,17.77,17.72,17.74,362081.2544547399,6.7794,6.7947,6.7756,6.7833,362081.2545
2005-07-29 13:50:00,17.73,17.78,17.73,17.75,338560.22808268,6.7794,6.7986,6.7794,6.7871,338560.2281
2005-07-29 14:00:00,17.75,17.77,17.74,17.75,338322.6419577097,6.7871,6.7947,6.7833,6.7871,338322.642
2005-07-29 14:10:00,17.75,17.79,17.75,17.76,365645.0463292944,6.7871,6.8024,6.7871,6.7909,365645.0463
2005-07-29 14:20:00,17.76,17.77,17.75,17.75,224043.7158469945,6.7909,6.7947,6.7871,6.7871,224043.7158
2005-07-29 14:30:00,17.75,17.77,17.75,17.76,267997.1489665004,6.7871,6.7947,6.7871,6.7909,267997.149
2005-07-29 14:40:00,17.76,17.76,17.73,17.74,287954.3834640057,6.7909,6.7909,6.7794,6.7833,287954.3835
2005-07-29 14:50:00,17.74,17.76,17.73,17.76,307436.44571157044,6.7833,6.7909,6.7794,6.7909,307436.4457
2005-07-29 15:00:00,17.76,17.76,17.67,17.7,600380.1377999525,6.7909,6.7909,6.7565,6.768,600380.1378
2005-07-29 15:10:00,17.7,17.7,17.62,17.65,874079.3537657401,6.768,6.768,6.7374,6.7489,874079.3538
2005-07-29 15:20:00,17.65,17.68,17.64,17.65,660964.5996673794,6.7489,6.7603,6.745,6.7489,660964.5997
2005-07-29 15:30:00,17.65,17.67,17.61,17.66,789023.5210263721,6.7489,6.7565,6.7336,6.7527,789023.521
2005-07-29 15:40:00,17.66,17.69,17.64,17.65,1234735.091470658,6.7527,6.7641,6.745,6.7489,1234735.0915
2005-07-29 15:50:00,17.65,17.65,17.59,17.61,1294369.208838204,6.7489,6.7489,6.7259,6.7336,1294369.2088
2005-08-01 09:30:00,18.08,18.52,18.01,18.27,8226894.749346638,6.9133,7.0815,6.8865,6.9859,8226894.7493
2005-08-01 09:40:00,18.27,18.41,18.19,18.37,4552150.154430982,6.9859,7.0395,6.9553,7.0242,4552150.1544
2005-08-01 09:50:00,18.37,18.47,18.33,18.46,4035162.746495605,7.0242,7.0624,7.0089,7.0586,4035162.7465
2005-08-01 10:00:00,18.46,18.47,18.28,18.32,4526490.852934189,7.0586,7.0624,6.9897,7.005,4526490.8529
2005-08-01 10:10:00,18.32,18.38,18.31,18.34,2340698.5032074125,7.005,7.028,7.0012,7.0127,2340698.5032
2005-08-01 10:20:00,18.33,18.41,18.32,18.41,1758612.4970301734,7.0089,7.0395,7.005,7.0395,1758612.497
2005-08-01 10:30:00,18.41,18.44,18.29,18.32,2969113.8037538608,7.0395,7.0509,6.9936,7.005,2969113.8038
2005-08-01 10:40:00,18.31,18.36,18.26,18.28,2698740.793537657,7.0012,7.0203,6.9821,6.9897,2698740.7935
2005-08-01 10:50:00,18.27,18.35,18.24,18.34,1583749.1090520313,6.9859,7.0165,6.9745,7.0127,1583749.1091
2005-08-01 11:00:00,18.34,18.34,18.22,18.3,1247802.3283440247,7.0127,7.0127,6.9668,6.9974,1247802.3283
2005-08-01 11:10:00,18.3,18.33,18.25,18.32,1344737.467331908,6.9974,7.0089,6.9783,7.005,1344737.4673
2005-08-01 11:20:00,18.32,18.35,18.3,18.32,1046566.8804941792,7.005,7.0165,6.9974,7.005,1046566.8805
2005-08-01 11:30:00,18.32,18.34,18.3,18.32,658826.3245426468,7.005,7.0127,6.9974,7.005,658826.3245
2005-08-01 11:40:00,18.32,18.37,18.32,18.34,1125920.64623426,7.005,7.0242,7.005,7.0127,1125920.6462
2005-08-01 11:50:00,18.34,18.35,18.32,18.34,508196.7213114754,7.0127,7.0165,7.005,7.0127,508196.7213
2005-08-01 12:00:00,18.33,18.38,18.33,18.37,903777.6193870278,7.0089,7.028,7.0089,7.0242,903777.6194
2005-08-01 12:10:00,18.36,18.38,18.36,18.36,750296.9826562129,7.0203,7.028,7.0203,7.0203,750296.9827
2005-08-01 12:20:00,18.36,18.36,18.33,18.34,617961.5110477548,7.0203,7.0203,7.0089,7.0127,617961.511
2005-08-01 12:30:00,18.34,18.36,18.3,18.32,868852.4590163935,7.0127,7.0203,6.9974,7.005,868852.459
2005-08-01 12:40:00,18.32,18.32,18.3,18.31,569256.355428843,7.005,7.005,6.9974,7.0012,569256.3554
2005-08-01 12:50:00,18.31,18.36,18.31,18.35,734616.298408173,7.0012,7.0203,7.0012,7.0165,734616.2984
2005-08-01 13:00:00,18.36,18.38,18.32,18.33,796863.8631503921,7.0203,7.028,7.005,7.0089,796863.8632
2005-08-01 13:10:00,18.34,18.36,18.31,18.34,794488.001900689,7.0127,7.0203,7.0012,7.0127,794488.0019
2005-08-01 13:20:00,18.34,18.37,18.33,18.36,557377.0491803279,7.0127,7.0242,7.0089,7.0203,557377.0492
2005-08-01 13:30:00,18.36,18.37,18.33,18.35,920646.2342599191,7.0203,7.0242,7.0089,7.0165,920646.2343
2005-08-01 13:40:00,18.35,18.42,18.35,18.38,1471608.458066049,7.0165,7.0433,7.0165,7.028,1471608.4581
2005-08-01 13:50:00,18.38,18.43,18.37,18.37,1063673.081492041,7.028,7.0471,7.0242,7.0242,1063673.0815
2005-08-01 14:00:00,18.38,18.46,18.38,18.45,1686386.3150392016,7.028,7.0586,7.028,7.0547,1686386.315
2005-08-01 14:10:00,18.45,18.5,18.44,18.47,1848182.466143977,7.0547,7.0739,7.0509,7.0624,1848182.4661
2005-08-01 14:20:00,18.47,18.49,18.42,18.43,1370871.941078641,7.0624,7.07,7.0433,7.0471,1370871.9411
2005-08-01 14:30:00,18.43,18.46,18.41,18.44,1404846.7569493942,7.0471,7.0586,7.0395,7.0509,1404846.7569
2005-08-01 14:40:00,18.44,18.48,18.41,18.47,997148.9665003564,7.0509,7.0662,7.0395,7.0624,997148.9665
2005-08-01 14:50:00,18.47,18.49,18.42,18.43,1408410.5488239487,7.0624,7.07,7.0433,7.0471,1408410.5488
2005-08-01 15:00:00,18.43,18.46,18.4,18.46,1736279.4012829652,7.0471,7.0586,7.0356,7.0586,1736279.4013
2005-08-01 15:10:00,18.46,18.49,18.45,18.47,1054882.3948681396,7.0586,7.07,7.0547,7.0624,1054882.3949
2005-08-01 15:20:00,18.46,18.49,18.45,18.47,1044666.1914944168,7.0586,7.07,7.0547,7.0624,1044666.1915
2005-08-01 15:30:00,18.48,18.48,18.42,18.45,1563079.1161796153,7.0662,7.0662,7.0433,7.0547,1563079.1162
2005-08-01 15:40:00,18.45,18.47,18.41,18.42,1595866.0014255168,7.0547,7.0624,7.0395,7.0433,1595866.0014
2005-08-01 15:50:00,18.42,18.43,18.35,18.37,3235447.849845569,7.0433,7.0471,7.0165,7.0242,3235447.8498
2005-08-02 09:30:00,18.39,18.61,18.38,18.58,3931100.0237586126,7.0318,7.1159,7.028,7.1045,3931100.0238
2005-08-02 09:40:00,18.57,18.66,18.57,18.61,3052744.1197434072,7.1006,7.135,7.1006,7.1159,3052744.1197
2005-08-02 09:50:00,18.61,18.69,18.6,18.66,2317890.235210264,7.1159,7.1465,7.1121,7.135,2317890.2352
2005-08-02 10:00:00,18.66,18.73,18.59,18.7,3267997.1489665005,7.135,7.1618,7.1083,7.1503,3267997.149
2005-08-02 10:10:00,18.7,18.75,18.67,18.69,2754811.119030649,7.1503,7.1695,7.1389,7.1465,2754811.119
2005-08-02 10:20:00,18.69,18.7,18.66,18.68,1427892.6110715135,7.1465,7.1503,7.135,7.1427,1427892.6111
2005-08-02 10:30:00,18.68,18.7,18.65,18.69,1271323.354716085,7.1427,7.1503,7.1312,7.1465,1271323.3547
2005-08-02 10:40:00,18.69,18.78,18.69,18.76,2157757.186980281,7.1465,7.1809,7.1465,7.1733,2157757.187
2005-08-02 10:50:00,18.76,18.79,18.69,18.75,1842242.81301972,7.1733,7.1848,7.1465,7.1695,1842242.813
2005-08-02 11:00:00,18.75,18.77,18.73,18.75,998574.4832501782,7.1695,7.1771,7.1618,7.1695,998574.4833
2005-08-02 11:10:00,18.75,18.77,18.73,18.77,579710.1449275363,7.1695,7.1771,7.1618,7.1771,579710.1449
2005-08-02 11:20:00,18.77,18.84,18.76,18.83,1649085.2934188645,7.1771,7.2039,7.1733,7.2001,1649085.2934
2005-08-02 11:30:00,18.83,18.84,18.79,18.81,782846.2817771442,7.2001,7.2039,7.1848,7.1924,782846.2818
2005-08-02 11:40:00,18.81,18.85,18.81,18.84,673556.6642908055,7.1924,7.2077,7.1924,7.2039,673556.6643
2005-08-02 11:50:00,18.84,18.92,18.84,18.92,1950819.672131148,7.2039,7.2345,7.2039,7.2345,1950819.6721
2005-08-02 12:00:00,18.92,18.92,18.84,18.87,1401520.55119981,7.2345,7.2345,7.2039,7.2153,1401520.5512
2005-08-02 12:10:00,18.87,18.87,18.84,18.87,981230.696127346,7.2153,7.2153,7.2039,7.2153,981230.6961
2005-08-02 12:20:00,18.87,18.92,18.87,18.9,1108814.445236398,7.2153,7.2345,7.2153,7.2268,1108814.4452
2005-08-02 12:30:00,18.89,18.9,18.87,18.9,730339.7481587075,7.223,7.2268,7.2153,7.2268,730339.7482
2005-08-02 12:40:00,18.9,18.93,18.88,18.88,1182941.3162271325,7.2268,7.2383,7.2192,7.2192,1182941.3162
2005-08-02 12:50:00,18.87,18.92,18.84,18.84,1652886.6714183893,7.2153,7.2345,7.2039,7.2039,1652886.6714
2005-08-02 13:00:00,18.84,18.84,18.78,18.78,1094559.27773818,7.2039,7.2039,7.1809,7.1809,1094559.2777
2005-08-02 13:10:00,18.79,18.85,18.78,18.81,1111665.4787360418,7.1848,7.2077,7.1809,7.1924,1111665.4787
2005-08-02 13:20:00,18.81,18.83,18.8,18.8,783796.6262770254,7.1924,7.2001,7.1886,7.1886,783796.6263
2005-08-02 13:30:00,18.8,18.82,18.76,18.76,739130.4347826088,7.1886,7.1962,7.1733,7.1733,739130.4348
2005-08-02 13:40:00,18.78,18.78,18.72,18.73,1324542.646709432,7.1809,7.1809,7.158,7.1618,1324542.6467
2005-08-02 13:50:00,18.73,18.76,18.7,18.76,1267759.5628415302,7.1618,7.1733,7.1503,7.1733,1267759.5628
2005-08-02 14:00:00,18.76,18.79,18.75,18.78,747445.9491565693,7.1733,7.1848,7.1695,7.1809,747445.9492
2005-08-02 14:10:00,18.78,18.81,18.77,18.78,538607.745307674,7.1809,7.1924,7.1771,7.1809,538607.7453
2005-08-02 14:20:00,18.78,18.82,18.77,18.8,747445.9491565693,7.1809,7.1962,7.1771,7.1886,747445.9492
2005-08-02 14:30:00,18.8,18.84,18.78,18.81,775481.1119030649,7.1886,7.2039,7.1809,7.1924,775481.1119
2005-08-02 14:40:00,18.82,18.86,18.8,18.84,727488.714659064,7.1962,7.2115,7.1886,7.2039,727488.7147
2005-08-02 14:50:00,18.84,18.86,18.79,18.81,784509.3846519364,7.2039,7.2115,7.1848,7.1924,784509.3847
2005-08-02 15:00:00,18.81,18.83,18.79,18.81,783796.6262770254,7.1924,7.2001,7.1848,7.1924,783796.6263
2005-08-02 15:10:00,18.81,18.82,18.79,18.81,573295.3195533381,7.1924,7.1962,7.1848,7.1924,573295.3196
2005-08-02 15:20:00,18.81,18.84,18.81,18.83,853171.7747683536,7.1924,7.2039,7.1924,7.2001,853171.7748
2005-08-02 15:30:00,18.83,18.86,18.83,18.86,1167023.045854122,7.2001,7.2115,7.2001,7.2115,1167023.0459
2005-08-02 15:40:00,18.86,18.91,18.84,18.91,1974578.2846281773,7.2115,7.2306,7.2039,7.2306,1974578.2846
2005-08-02 15:50:00,18.91,18.92,18.81,18.83,3369921.59657876,7.2306,7.2345,7.1924,7.2001,3369921.5966
2005-08-03 09:30:00,18.73,18.76,18.61,18.68,2364219.5295794727,7.1618,7.1733,7.1159,7.1427,2364219.5296
2005-08-03 09:40:00,18.67,18.69,18.65,18.67,1252078.8785934902,7.1389,7.1465,7.1312,7.1389,1252078.8786
2005-08-03 09:50:00,18.67,18.69,18.59,18.61,1752197.6716559753,7.1389,7.1465,7.1083,7.1159,1752197.6717
2005-08-03 10:00:00,18.6,18.64,18.57,18.62,1735329.0567830838,7.1121,7.1274,7.1006,7.1198,1735329.0568
2005-08-03 10:10:00,18.62,18.7,18.62,18.68,1397481.587075315,7.1198,7.1503,7.1198,7.1427,1397481.5871
2005-08-03 10:20:00,18.69,18.69,18.64,18.65,706818.7217866477,7.1465,7.1465,7.1274,7.1312,706818.7218
2005-08-03 10:30:00,18.65,18.66,18.61,18.62,1017818.9593727726,7.1312,7.135,7.1159,7.1198,1017818.9594
2005-08-03 10:40:00,18.63,18.74,18.63,18.7,1566167.735804229,7.1236,7.1656,7.1236,7.1503,1566167.7358
2005-08-03 10:50:00,18.7,18.71,18.66,18.67,703492.5160370634,7.1503,7.1542,7.135,7.1389,703492.516
2005-08-03 11:00:00,18.67,18.69,18.63,18.65,684723.2121644096,7.1389,7.1465,7.1236,7.1312,684723.2122
2005-08-03 11:10:00,18.65,18.7,18.62,18.68,563316.7023045854,7.1312,7.1503,7.1198,7.1427,563316.7023
2005-08-03 11:20:00,18.68,18.7,18.67,18.69,535519.1256830601,7.1427,7.1503,7.1389,7.1465,535519.1257
2005-08-03 11:30:00,18.69,18.7,18.69,18.69,470658.11356616777,7.1465,7.1503,7.1465,7.1465,470658.1136
2005-08-03 11:40:00,18.7,18.71,18.69,18.7,486576.383939178,7.1503,7.1542,7.1465,7.1503,486576.3839
2005-08-03 11:50:00,18.7,18.75,18.66,18.72,890235.2102637206,7.1503,7.1695,7.135,7.158,890235.2103
2005-08-03 12:00:00,18.72,18.74,18.67,18.74,603231.1712995961,7.158,7.1656,7.1389,7.1656,603231.1713
2005-08-03 12:10:00,18.74,18.75,18.66,18.71,443098.1230696127,7.1656,7.1695,7.135,7.1542,443098.1231
2005-08-03 12:20:00,18.71,18.84,18.71,18.83,1321216.440959848,7.1542,7.2039,7.1542,7.2001,1321216.441
2005-08-03 12:30:00,18.82,18.87,18.8,18.84,1285103.349964362,7.1962,7.2153,7.1886,7.2039,1285103.35
2005-08-03 12:40:00,18.84,18.89,18.83,18.86,746970.7769066286,7.2039,7.223,7.2001,7.2115,746970.7769
2005-08-03 12:50:00,18.86,18.87,18.8,18.81,836540.7460204324,7.2115,7.2153,7.1886,7.1924,836540.746
2005-08-03 13:00:00,18.81,18.81,18.76,18.78,676882.8700403897,7.1924,7.1924,7.1733,7.1809,676882.87
2005-08-03 13:10:00,18.78,18.81,18.76,18.8,1010453.7894986932,7.1809,7.1924,7.1733,7.1886,1010453.7895
2005-08-03 13:20:00,18.8,18.82,18.78,18.78,478023.2834402471,7.1886,7.1962,7.1809,7.1809,478023.2834
2005-08-03 13:30:00,18.79,18.8,18.76,18.76,632216.6785459729,7.1848,7.1886,7.1733,7.1733,632216.6785
2005-08-03 13:40:00,18.76,18.79,18.76,18.79,392492.27845093847,7.1733,7.1848,7.1733,7.1848,392492.2785
2005-08-03 13:50:00,18.79,18.81,18.78,18.8,460917.0824423854,7.1848,7.1924,7.1809,7.1886,460917.0824
2005-08-03 14:00:00,18.81,18.81,18.78,18.78,310049.89308624377,7.1924,7.1924,7.1809,7.1809,310049.8931
2005-08-03 14:10:00,18.78,18.78,18.75,18.76,394392.9674507009,7.1809,7.1809,7.1695,7.1733,394392.9675
2005-08-03 14:20:00,18.75,18.76,18.66,18.68,801377.9995248278,7.1695,7.1733,7.135,7.1427,801377.9995
2005-08-03 14:30:00,18.68,18.73,18.67,18.69,670943.2169161321,7.1427,7.1618,7.1389,7.1465,670943.2169
2005-08-03 14:40:00,18.7,18.7,18.65,18.66,432406.7474459492,7.1503,7.1503,7.1312,7.135,432406.7474
2005-08-03 14:50:00,18.66,18.7,18.65,18.69,509622.2380612972,7.135,7.1503,7.1312,7.1465,509622.2381
2005-08-03 15:00:00,18.7,18.72,18.66,18.71,547160.845806605,7.1503,7.158,7.135,7.1542,547160.8458
2005-08-03 15:10:00,18.71,18.76,18.7,18.74,754811.1190306486,7.1542,7.1733,7.1503,7.1656,754811.119
2005-08-03 15:20:00,18.75,18.75,18.71,18.71,399382.2760750773,7.1695,7.1695,7.1542,7.1542,399382.2761
2005-08-03 15:30:00,18.71,18.73,18.69,18.7,521976.71655975294,7.1542,7.1618,7.1465,7.1503,521976.7166
2005-08-03 15:40:00,18.7,18.77,18.7,18.76,979567.593252554,7.1503,7.1771,7.1503,7.1733,979567.5933
2005-08-03 15:50:00,18.76,18.77,18.72,18.75,1722024.233784747,7.1733,7.1771,7.158,7.1695,1722024.2338
2005-08-04 09:30:00,18.66,18.82,18.62,18.8,1900213.827512473,7.135,7.1962,7.1198,7.1886,1900213.8275
2005-08-04 09:40:00,18.8,18.87,18.8,18.84,1744119.7434069852,7.1886,7.2153,7.1886,7.2039,1744119.7434
2005-08-04 09:50:00,18.84,18.87,18.75,18.76,1701829.4131622713,7.2039,7.2153,7.1695,7.1733,1701829.4132
2005-08-04 10:00:00,18.76,18.81,18.72,18.79,1162508.9094796863,7.1733,7.1924,7.158,7.1848,1162508.9095
2005-08-04 10:10:00,18.79,18.79,18.75,18.76,688524.5901639344,7.1848,7.1848,7.1695,7.1733,688524.5902
2005-08-04 10:20:00,18.76,18.8,18.76,18.78,408648.134948919,7.1733,7.1886,7.1733,7.1809,408648.1349
2005-08-04 10:30:00,18.77,18.78,18.71,18.74,760988.3582798765,7.1771,7.1809,7.1542,7.1656,760988.3583
2005-08-04 10:40:00,18.74,18.74,18.69,18.72,414825.37419814686,7.1656,7.1656,7.1465,7.158,414825.3742
2005-08-04 10:50:00,18.72,18.73,18.7,18.7,412687.0990734141,7.158,7.1618,7.1503,7.1503,412687.0991
2005-08-04 11:00:00,18.7,18.75,18.7,18.72,328581.6108339273,7.1503,7.1695,7.1503,7.158,328581.6108
2005-08-04 11:10:00,18.72,18.72,18.69,18.7,339035.4003326206,7.158,7.158,7.1465,7.1503,339035.4003
2005-08-04 11:20:00,18.7,18.73,18.69,18.7,210501.30672368733,7.1503,7.1618,7.1465,7.1503,210501.3067
2005-08-04 11:30:00,18.69,18.7,18.64,18.68,738180.0902827275,7.1465,7.1503,7.1274,7.1427,738180.0903
2005-08-04 11:40:00,18.67,18.67,18.61,18.62,689474.9346638157,7.1389,7.1389,7.1159,7.1198,689474.9347
2005-08-04 11:50:00,18.61,18.64,18.57,18.6,721311.475409836,7.1159,7.1274,7.1006,7.1121,721311.4754
2005-08-04 12:00:00,18.59,18.59,18.47,18.49,1819909.7172725112,7.1083,7.1083,7.0624,7.07,1819909.7173
2005-08-04 12:10:00,18.49,18.52,18.46,18.5,883582.7987645522,7.07,7.0815,7.0586,7.0739,883582.7988
2005-08-04 12:20:00,18.5,18.51,18.46,18.47,660014.2551674983,7.0739,7.0777,7.0586,7.0624,660014.2552
2005-08-04 12:30:00,18.47,18.52,18.42,18.51,1137562.3663578047,7.0624,7.0815,7.0433,7.0777,1137562.3664
2005-08-04 12:40:00,18.51,18.52,18.46,18.46,667379.4250415775,7.0777,7.0815,7.0586,7.0586,667379.425
2005-08-04 12:50:00,18.46,18.51,18.46,18.46,483725.3504395344,7.0586,7.0777,7.0586,7.0586,483725.3504
2005-08-04 13:00:00,18.47,18.51,18.46,18.49,343787.1228320266,7.0624,7.0777,7.0586,7.07,343787.1228
2005-08-04 13:10:00,18.49,18.5,18.47,18.48,352102.6372059872,7.07,7.0739,7.0624,7.0662,352102.6372
2005-08-04 13:20:00,18.48,18.49,18.43,18.45,582323.5923022096,7.0662,7.07,7.0471,7.0547,582323.5923
2005-08-04 13:30:00,18.46,18.46,18.4,18.41,853171.7747683536,7.0586,7.0586,7.0356,7.0395,853171.7748
2005-08-04 13:40:00,18.41,18.48,18.4,18.46,582086.0061772392,7.0395,7.0662,7.0356,7.0586,582086.0062
2005-08-04 13:50:00,18.47,18.48,18.44,18.45,435495.3670705631,7.0624,7.0662,7.0509,7.0547,435495.3671
2005-08-04 14:00:00,18.45,18.51,18.44,18.49,593014.9679258731,7.0547,7.0777,7.0509,7.07,593014.9679
2005-08-04 14:10:00,18.49,18.49,18.41,18.44,655262.5326680922,7.07,7.07,7.0395,7.0509,655262.5327
2005-08-04 14:20:00,18.45,18.47,18.42,18.46,541458.7788073177,7.0547,7.0624,7.0433,7.0586,541458.7788
2005-08-04 14:30:00,18.45,18.46,18.43,18.45,379662.6277025422,7.0547,7.0586,7.0471,7.0547,379662.6277
2005-08-04 14:40:00,18.45,18.48,18.44,18.45,614635.3052981707,7.0547,7.0662,7.0509,7.0547,614635.3053
2005-08-04 14:50:00,18.45,18.46,18.42,18.44,369208.8382038489,7.0547,7.0586,7.0433,7.0509,369208.8382
2005-08-04 15:00:00,18.45,18.48,18.43,18.48,435495.3670705631,7.0547,7.0662,7.0471,7.0662,435495.3671
2005-08-04 15:10:00,18.48,18.49,18.45,18.49,602993.5851746259,7.0662,7.07,7.0547,7.07,602993.5852
2005-08-04 15:20:00,18.49,18.5,18.46,18.48,553338.0850558328,7.07,7.0739,7.0586,7.0662,553338.0851
2005-08-04 15:30:00,18.48,18.49,18.44,18.46,722974.5782846282,7.0662,7.07,7.0509,7.0586,722974.5783
2005-08-04 15:40:00,18.46,18.48,18.42,18.44,1038726.5383701592,7.0586,7.0662,7.0433,7.0509,1038726.5384
2005-08-04 15:50:00,18.44,18.48,18.4,18.46,1852934.188643384,7.0509,7.0662,7.0356,7.0586,1852934.1886
2005-08-05 09:30:00,18.51,18.62,18.46,18.58,1833927.2986457592,7.0777,7.1198,7.0586,7.1045,1833927.2986
2005-08-05 09:40:00,18.58,18.76,18.58,18.76,2054169.6364932288,7.1045,7.1733,7.1045,7.1733,2054169.6365
2005-08-05 09:50:00,18.76,18.79,18.68,18.7,2259206.4623425994,7.1733,7.1848,7.1427,7.1503,2259206.4623
2005-08-05 10:00:00,18.7,18.7,18.58,18.6,1465193.632691851,7.1503,7.1503,7.1045,7.1121,1465193.6327
2005-08-05 10:10:00,18.6,18.65,18.6,18.62,802090.7578997387,7.1121,7.1312,7.1121,7.1198,802090.7579
2005-08-05 10:20:00,18.62,18.63,18.49,18.55,1178902.3521026373,7.1198,7.1236,7.07,7.093,1178902.3521
2005-08-05 10:30:00,18.54,18.59,18.53,18.58,658113.5661677358,7.0892,7.1083,7.0853,7.1045,658113.5662
2005-08-05 10:40:00,18.58,18.6,18.55,18.57,792587.3129009266,7.1045,7.1121,7.093,7.1006,792587.3129
2005-08-05 10:50:00,18.58,18.59,18.53,18.55,525778.0945592778,7.1045,7.1083,7.0853,7.093,525778.0946
2005-08-05 11:00:00,18.54,18.56,18.54,18.56,422665.7163221668,7.0892,7.0968,7.0892,7.0968,422665.7163
2005-08-05 11:10:00,18.56,18.56,18.54,18.54,378949.86932763126,7.0968,7.0968,7.0892,7.0892,378949.8693
2005-08-05 11:20:00,18.54,18.56,18.5,18.5,640057.0206699929,7.0892,7.0968,7.0739,7.0739,640057.0207
2005-08-05 11:30:00,18.5,18.5,18.4,18.44,1528391.5419339512,7.0739,7.0739,7.0356,7.0509,1528391.5419
2005-08-05 11:40:00,18.44,18.49,18.42,18.48,735091.4706581136,7.0509,7.07,7.0433,7.0662,735091.4707
2005-08-05 11:50:00,18.47,18.48,18.45,18.47,808505.5832739369,7.0624,7.0662,7.0547,7.0624,808505.5833
2005-08-05 12:00:00,18.47,18.48,18.46,18.47,510097.41031123785,7.0624,7.0662,7.0586,7.0624,510097.4103
2005-08-05 12:10:00,18.47,18.5,18.46,18.47,642195.2957947257,7.0624,7.0739,7.0586,7.0624,642195.2958
2005-08-05 12:20:00,18.48,18.5,18.46,18.5,347113.32858161087,7.0662,7.0739,7.0586,7.0739,347113.3286
2005-08-05 12:30:00,18.5,18.5,18.42,18.43,555951.5324305061,7.0739,7.0739,7.0433,7.0471,555951.5324
2005-08-05 12:40:00,18.42,18.44,18.4,18.42,674744.594915657,7.0433,7.0509,7.0356,7.0433,674744.5949
2005-08-05 12:50:00,18.42,18.42,18.36,18.39,778569.7315276788,7.0433,7.0433,7.0203,7.0318,778569.7315
2005-08-05 13:00:00,18.39,18.39,18.36,18.37,272511.2853409361,7.0318,7.0318,7.0203,7.0242,272511.2853
2005-08-05 13:10:00,18.37,18.44,18.36,18.4,926348.3012592064,7.0242,7.0509,7.0203,7.0356,926348.3013
2005-08-05 13:20:00,18.39,18.41,18.39,18.41,708719.4107864101,7.0318,7.0395,7.0318,7.0395,708719.4108
2005-08-05 13:30:00,18.41,18.42,18.39,18.41,409836.0655737705,7.0395,7.0433,7.0318,7.0395,409836.0656
2005-08-05 13:40:00,18.4,18.41,18.34,18.35,563079.1161796151,7.0356,7.0395,7.0127,7.0165,563079.1162
2005-08-05 13:50:00,18.35,18.37,18.33,18.34,439059.1589451176,7.0165,7.0242,7.0089,7.0127,439059.1589
2005-08-05 14:00:00,18.34,18.34,18.29,18.3,654074.6020432407,7.0127,7.0127,6.9936,6.9974,654074.602
2005-08-05 14:10:00,18.29,18.3,18.27,18.3,560465.6688049418,6.9936,6.9974,6.9859,6.9974,560465.6688
2005-08-05 14:20:00,18.3,18.31,18.27,18.29,337847.46970776905,6.9974,7.0012,6.9859,6.9936,337847.4697
2005-08-05 14:30:00,18.29,18.39,18.29,18.35,677358.0422903303,6.9936,7.0318,6.9936,7.0165,677358.0423
2005-08-05 14:40:00,18.35,18.38,18.33,18.33,425754.3359467808,7.0165,7.028,7.0089,7.0089,425754.3359
2005-08-05 14:50:00,18.34,18.36,18.31,18.34,343311.950582086,7.0127,7.0203,7.0012,7.0127,343311.9506
2005-08-05 15:00:00,18.34,18.38,18.33,18.38,413875.02969826566,7.0127,7.028,7.0089,7.028,413875.0297
2005-08-05 15:10:00,18.38,18.38,18.33,18.34,368971.2520788786,7.028,7.028,7.0089,7.0127,368971.2521
2005-08-05 15:20:00,18.34,18.37,18.31,18.34,757424.5664053219,7.0127,7.0242,7.0012,7.0127,757424.5664
2005-08-05 15:30:00,18.34,18.38,18.31,18.34,744357.3295319553,7.0127,7.028,7.0012,7.0127,744357.3295
2005-08-05 15:40:00,18.34,18.34,18.27,18.29,877880.7317652649,7.0127,7.0127,6.9859,6.9936,877880.7318
2005-08-05 15:50:00,18.28,18.34,18.24,18.25,1651223.5685435971,6.9897,7.0127,6.9745,6.9783,1651223.5685
2005-08-08 09:30:00,18.25,18.39,18.25,18.32,1956046.566880494,6.9783,7.0318,6.9783,7.005,1956046.5669
2005-08-08 09:40:00,18.32,18.34,18.24,18.27,1036588.2632454264,7.005,7.0127,6.9745,6.9859,1036588.2632
2005-08-08 09:50:00,18.27,18.33,18.25,18.31,783559.0401520551,6.9859,7.0089,6.9783,7.0012,783559.0402
2005-08-08 10:00:00,18.31,18.33,18.25,18.25,895224.5188880969,7.0012,7.0089,6.9783,6.9783,895224.5189
2005-08-08 10:10:00,18.25,18.31,18.1,18.14,2252554.0508434307,6.9783,7.0012,6.9209,6.9362,2252554.0508
2005-08-08 10:20:00,18.14,18.27,18.13,18.24,1944880.01900689,6.9362,6.9859,6.9324,6.9745,1944880.019
2005-08-08 10:30:00,18.24,18.25,18.12,18.16,1101449.2753623188,6.9745,6.9783,6.9286,6.9439,1101449.2754
2005-08-08 10:40:00,18.17,18.22,18.12,18.14,1466619.1494416727,6.9477,6.9668,6.9286,6.9362,1466619.1494
2005-08-08 10:50:00,18.14,18.17,18.07,18.09,1670230.4585412212,6.9362,6.9477,6.9094,6.9171,1670230.4585
2005-08-08 11:00:00,18.09,18.19,18.07,18.17,935138.9878831076,6.9171,6.9553,6.9094,6.9477,935138.9879
2005-08-08 11:10:00,18.17,18.25,18.17,18.25,618199.0971727251,6.9477,6.9783,6.9477,6.9783,618199.0972
2005-08-08 11:20:00,18.25,18.3,18.23,18.25,774293.1812782134,6.9783,6.9974,6.9706,6.9783,774293.1813
2005-08-08 11:30:00,18.25,18.29,18.25,18.29,523402.2333095747,6.9783,6.9936,6.9783,6.9936,523402.2333
2005-08-08 11:40:00,18.29,18.29,18.23,18.25,367070.56307911617,6.9936,6.9936,6.9706,6.9783,367070.5631
2005-08-08 11:50:00,18.25,18.29,18.24,18.28,261582.3235923022,6.9783,6.9936,6.9745,6.9897,261582.3236
2005-08-08 12:00:00,18.28,18.29,18.25,18.26,385127.1085768591,6.9897,6.9936,6.9783,6.9821,385127.1086
2005-08-08 12:10:00,18.26,18.28,18.25,18.28,212877.1679733904,6.9821,6.9897,6.9783,6.9897,212877.168
2005-08-08 12:20:00,18.28,18.31,18.25,18.26,578759.800427655,6.9897,7.0012,6.9783,6.9821,578759.8004
2005-08-08 12:30:00,18.26,18.35,18.22,18.26,489189.8313138513,6.9821,7.0165,6.9668,6.9821,489189.8313
2005-08-08 12:40:00,18.27,18.29,18.25,18.29,268709.9073414113,6.9859,6.9936,6.9783,6.9936,268709.9073
2005-08-08 12:50:00,18.28,18.34,18.28,18.34,601568.068424804,6.9897,7.0127,6.9897,7.0127,601568.0684
2005-08-08 13:00:00,18.34,18.35,18.3,18.3,366357.8047042053,7.0127,7.0165,6.9974,6.9974,366357.8047
2005-08-08 13:10:00,18.3,18.3,18.26,18.29,261344.737467332,6.9974,6.9974,6.9821,6.9936,261344.7375
2005-08-08 13:20:00,18.29,18.3,18.27,18.27,351627.46495604655,6.9936,6.9974,6.9859,6.9859,351627.465
2005-08-08 13:30:00,18.27,18.27,18.25,18.25,373485.3884533143,6.9859,6.9859,6.9783,6.9783,373485.3885
2005-08-08 13:40:00,18.25,18.29,18.25,18.28,263958.18484200526,6.9783,6.9936,6.9783,6.9897,263958.1848
2005-08-08 13:50:00,18.28,18.29,18.24,18.28,320028.51033499645,6.9897,6.9936,6.9745,6.9897,320028.5103
2005-08-08 14:00:00,18.28,18.28,18.23,18.23,282727.48871465906,6.9897,6.9897,6.9706,6.9706,282727.4887
2005-08-08 14:10:00,18.23,18.23,18.17,18.18,874554.5260156807,6.9706,6.9706,6.9477,6.9515,874554.526
2005-08-08 14:20:00,18.18,18.2,18.14,18.17,506296.032311713,6.9515,6.9592,6.9362,6.9477,506296.0323
2005-08-08 14:30:00,18.17,18.19,18.16,18.17,299358.5174625802,6.9477,6.9553,6.9439,6.9477,299358.5175
2005-08-08 14:40:00,18.17,18.17,18.14,18.14,681397.0064148254,6.9477,6.9477,6.9362,6.9362,681397.0064
2005-08-08 14:50:00,18.14,18.23,18.14,18.21,817771.4421477786,6.9362,6.9706,6.9362,6.963,817771.4421
2005-08-08 15:00:00,18.21,18.22,18.2,18.22,574245.6640532193,6.963,6.9668,6.9592,6.9668,574245.6641
2005-08-08 15:10:00,18.22,18.26,18.2,18.2,446186.7426942267,6.9668,6.9821,6.9592,6.9592,446186.7427
2005-08-08 15:20:00,18.2,18.22,18.17,18.21,467331.9078165835,6.9592,6.9668,6.9477,6.963,467331.9078
2005-08-08 15:30:00,18.21,18.22,18.19,18.19,455927.77381800907,6.963,6.9668,6.9553,6.9553,455927.7738
2005-08-08 15:40:00,18.19,18.2,18.15,18.18,809455.927773818,6.9553,6.9592,6.94,6.9515,809455.9278
2005-08-08 15:50:00,18.18,18.22,18.17,18.2,1329531.9553338084,6.9515,6.9668,6.9477,6.9592,1329531.9553
2005-08-09 09:30:00,18.36,18.36,18.27,18.29,1525778.094559278,7.0203,7.0203,6.9859,6.9936,1525778.0946
2005-08-09 09:40:00,18.29,18.36,18.25,18.28,1032786.8852459016,6.9936,7.0203,6.9783,6.9897,1032786.8852
2005-08-09 09:50:00,18.28,18.33,18.22,18.32,875504.8705155619,6.9897,7.0089,6.9668,7.005,875504.8705
2005-08-09 10:00:00,18.32,18.38,18.3,18.31,1135186.5051081018,7.005,7.028,6.9974,7.0012,1135186.5051
2005-08-09 10:10:00,18.3,18.33,18.28,18.32,392017.1062009979,6.9974,7.0089,6.9897,7.005,392017.1062
2005-08-09 10:20:00,18.32,18.33,18.29,18.31,549299.1209313376,7.005,7.0089,6.9936,7.0012,549299.1209
2005-08-09 10:30:00,18.3,18.33,18.3,18.3,468044.6661914944,6.9974,7.0089,6.9974,6.9974,468044.6662
2005-08-09 10:40:00,18.3,18.33,18.22,18.24,1249227.8450938466,6.9974,7.0089,6.9668,6.9745,1249227.8451
2005-08-09 10:50:00,18.24,18.27,18.18,18.18,849132.8106438584,6.9745,6.9859,6.9515,6.9515,849132.8106
2005-08-09 11:00:00,18.18,18.22,18.17,18.21,716322.1667854597,6.9515,6.9668,6.9477,6.963,716322.1668
2005-08-09 11:10:00,18.21,18.23,18.2,18.22,354478.4984556902,6.963,6.9706,6.9592,6.9668,354478.4985
2005-08-09 11:20:00,18.22,18.23,18.2,18.22,392254.6923259682,6.9668,6.9706,6.9592,6.9668,392254.6923
2005-08-09 11:30:00,18.22,18.25,18.2,18.22,388215.728201473,6.9668,6.9783,6.9592,6.9668,388215.7282
2005-08-09 11:40:00,18.22,18.23,18.21,18.22,221430.2684723212,6.9668,6.9706,6.963,6.9668,221430.2685
2005-08-09 11:50:00,18.22,18.25,18.22,18.22,364219.52957947255,6.9668,6.9783,6.9668,6.9668,364219.5296
2005-08-09 12:00:00,18.22,18.25,18.2,18.21,221905.44072226185,6.9668,6.9783,6.9592,6.963,221905.4407
2005-08-09 12:10:00,18.21,18.22,18.2,18.21,181040.62722737,6.963,6.9668,6.9592,6.963,181040.6272
2005-08-09 12:20:00,18.21,18.22,18.19,18.19,135186.5051081017,6.963,6.9668,6.9553,6.9553,135186.5051
2005-08-09 12:30:00,18.19,18.2,18.17,18.19,419814.6828225232,6.9553,6.9592,6.9477,6.9553,419814.6828
2005-08-09 12:40:00,18.19,18.19,18.16,18.18,208838.20384889524,6.9553,6.9553,6.9439,6.9515,208838.2038
2005-08-09 12:50:00,18.18,18.2,18.17,18.18,207412.68709907343,6.9515,6.9592,6.9477,6.9515,207412.6871
2005-08-09 13:00:00,18.19,18.21,18.18,18.18,275599.90496555,6.9553,6.963,6.9515,6.9515,275599.905
2005-08-09 13:10:00,18.18,18.2,18.16,18.2,287954.3834640057,6.9515,6.9592,6.9439,6.9592,287954.3835
2005-08-09 13:20:00,18.2,18.2,18.18,18.19,203611.30909954853,6.9592,6.9592,6.9515,6.9553,203611.3091
2005-08-09 13:30:00,18.18,18.21,18.18,18.19,367070.56307911617,6.9515,6.963,6.9515,6.9553,367070.5631
2005-08-09 13:40:00,18.19,18.2,18.17,18.19,253504.39534331195,6.9553,6.9592,6.9477,6.9553,253504.3953
2005-08-09 13:50:00,18.19,18.19,18.17,18.18,438821.5728201473,6.9553,6.9553,6.9477,6.9515,438821.5728
2005-08-09 14:00:00,18.18,18.19,18.17,18.17,347113.32858161087,6.9515,6.9553,6.9477,6.9477,347113.3286
2005-08-09 14:10:00,18.17,18.22,18.14,18.2,486576.383939178,6.9477,6.9668,6.9362,6.9592,486576.3839
2005-08-09 14:20:00,18.2,18.23,18.16,18.22,854834.8776431456,6.9592,6.9706,6.9439,6.9668,854834.8776
2005-08-09 14:30:00,18.22,18.24,18.19,18.21,464480.8743169399,6.9668,6.9745,6.9553,6.963,464480.8743
2005-08-09 14:40:00,18.21,18.21,18.16,18.18,635067.7120456166,6.963,6.963,6.9439,6.9515,635067.712
2005-08-09 14:50:00,18.18,18.2,18.15,18.16,490615.34806367307,6.9515,6.9592,6.94,6.9439,490615.3481
2005-08-09 15:00:00,18.17,18.17,18.07,18.1,1381563.3167023046,6.9477,6.9477,6.9094,6.9209,1381563.3167
2005-08-09 15:10:00,18.1,18.1,17.95,17.96,1934663.815633167,6.9209,6.9209,6.8636,6.8674,1934663.8156
2005-08-09 15:20:00,17.96,18.01,17.93,17.95,1714659.0639106676,6.8674,6.8865,6.8559,6.8636,1714659.0639
2005-08-09 15:30:00,17.95,18.01,17.89,18.0,1875980.0427655024,6.8636,6.8865,6.8406,6.8827,1875980.0428
2005-08-09 15:40:00,18.0,18.07,18.0,18.07,1341648.847707294,6.8827,6.9094,6.8827,6.9094,1341648.8477
2005-08-09 15:50:00,18.07,18.08,18.01,18.02,1630078.4034212402,6.9094,6.9133,6.8865,6.8903,1630078.4034
2005-08-10 09:30:00,18.14,18.19,18.04,18.09,2056783.0838679024,6.9362,6.9553,6.898,6.9171,2056783.0839
2005-08-10 09:40:00,18.1,18.1,17.94,17.96,1561653.5994297934,6.9209,6.9209,6.8597,6.8674,1561653.5994
2005-08-10 09:50:00,17.97,17.99,17.93,17.94,1291043.0030886196,6.8712,6.8789,6.8559,6.8597,1291043.0031
2005-08-10 10:00:00,17.96,18.07,17.96,18.06,1463530.5298170587,6.8674,6.9094,6.8674,6.9056,1463530.5298
2005-08-10 10:10:00,18.06,18.1,18.04,18.04,1074839.629365645,6.9056,6.9209,6.898,6.898,1074839.6294
2005-08-10 10:20:00,18.04,18.08,18.04,18.07,682347.3509147066,6.898,6.9133,6.898,6.9094,682347.3509
2005-08-10 10:30:00,18.07,18.11,18.04,18.08,912093.1337609884,6.9094,6.9247,6.898,6.9133,912093.1338
2005-08-10 10:40:00,18.08,18.09,18.01,18.09,686148.7289142314,6.9133,6.9171,6.8865,6.9171,686148.7289
2005-08-10 10:50:00,18.09,18.1,18.07,18.1,470658.11356616777,6.9171,6.9209,6.9094,6.9209,470658.1136
2005-08-10 11:00:00,18.09,18.12,18.03,18.06,1155143.739605607,6.9171,6.9286,6.8942,6.9056,1155143.7396
2005-08-10 11:10:00,18.05,18.07,18.03,18.06,548823.948681397,6.9018,6.9094,6.8942,6.9056,548823.9487
2005-08-10 11:20:00,18.06,18.08,18.05,18.06,245664.053219292,6.9056,6.9133,6.9018,6.9056,245664.0532
2005-08-10 11:30:00,18.06,18.09,18.06,18.09,367308.1492040865,6.9056,6.9171,6.9056,6.9171,367308.1492
2005-08-10 11:40:00,18.09,18.09,18.05,18.07,272986.4575908767,6.9171,6.9171,6.9018,6.9094,272986.4576
2005-08-10 11:50:00,18.07,18.09,18.05,18.07,231884.0579710145,6.9094,6.9171,6.9018,6.9094,231884.058
2005-08-10 12:00:00,18.07,18.1,18.07,18.09,666429.0805416964,6.9094,6.9209,6.9094,6.9171,666429.0805
2005-08-10 12:10:00,18.1,18.15,18.09,18.13,893086.2437633643,6.9209,6.94,6.9171,6.9324,893086.2438
2005-08-10 12:20:00,18.13,18.14,18.09,18.11,540746.0204324068,6.9324,6.9362,6.9171,6.9247,540746.0204
2005-08-10 12:30:00,18.12,18.14,18.05,18.13,1171537.1822285578,6.9286,6.9362,6.9018,6.9324,1171537.1822
2005-08-10 12:40:00,18.13,18.14,18.04,18.07,1163221.667854597,6.9324,6.9362,6.898,6.9094,1163221.6679
2005-08-10 12:50:00,18.07,18.08,18.05,18.07,699928.724162509,6.9094,6.9133,6.9018,6.9094,699928.7242
2005-08-10 13:00:00,18.07,18.09,18.04,18.05,631028.7479211214,6.9094,6.9171,6.898,6.9018,631028.7479
2005-08-10 13:10:00,18.05,18.05,18.01,18.05,488239.4868139701,6.9018,6.9018,6.8865,6.9018,488239.4868
2005-08-10 13:20:00,18.04,18.07,18.02,18.05,347826.0869565217,6.898,6.9094,6.8903,6.9018,347826.087
2005-08-10 13:30:00,18.05,18.06,18.03,18.05,313851.2710857686,6.9018,6.9056,6.8942,6.9018,313851.2711
2005-08-10 13:40:00,18.04,18.04,18.0,18.0,826562.1287716797,6.898,6.898,6.8827,6.8827,826562.1288
2005-08-10 13:50:00,18.01,18.01,17.91,17.92,923022.0955096222,6.8865,6.8865,6.8483,6.8521,923022.0955
2005-08-10 14:00:00,17.92,17.93,17.75,17.76,1665478.7360418153,6.8521,6.8559,6.7871,6.7909,1665478.736
2005-08-10 14:10:00,17.76,17.76,17.69,17.75,2484675.6949394154,6.7909,6.7909,6.7641,6.7871,2484675.6949
2005-08-10 14:20:00,17.75,17.77,17.63,17.67,2405797.1014492754,6.7871,6.7947,6.7412,6.7565,2405797.1014
2005-08-10 14:30:00,17.67,17.69,17.65,17.67,1126158.2323592303,6.7565,6.7641,6.7489,6.7565,1126158.2324
2005-08-10 14:40:00,17.67,17.71,17.65,17.65,1292230.933713471,6.7565,6.7718,6.7489,6.7489,1292230.9337
2005-08-10 14:50:00,17.65,17.67,17.62,17.65,1020907.5789973866,6.7489,6.7565,6.7374,6.7489,1020907.579
2005-08-10 15:00:00,17.64,17.65,17.5,17.53,2386790.211451651,6.745,6.7489,6.6915,6.703,2386790.2115
2005-08-10 15:10:00,17.53,17.55,17.42,17.42,2645283.91541934,6.703,6.7106,6.6609,6.6609,2645283.9154
2005-08-10 15:20:00,17.42,17.51,17.42,17.51,2173675.45735329,6.6609,6.6953,6.6609,6.6953,2173675.4574
2005-08-10 15:30:00,17.51,17.56,17.5,17.53,1549299.1209313376,6.6953,6.7144,6.6915,6.703,1549299.1209
2005-08-10 15:40:00,17.53,17.53,17.47,17.51,2285578.522214303,6.703,6.703,6.68,6.6953,2285578.5222
2005-08-10 15:50:00,17.5,17.51,17.45,17.47,3542884.2955571394,6.6915,6.6953,6.6724,6.68,3542884.2956
2005-08-11 09:30:00,17.46,17.68,17.43,17.66,3550487.051556189,6.6762,6.7603,6.6647,6.7527,3550487.0516
2005-08-11 09:40:00,17.66,17.67,17.53,17.57,1399619.8622000476,6.7527,6.7565,6.703,6.7183,1399619.8622
2005-08-11 09:50:00,17.56,17.56,17.42,17.45,1947731.0525065337,6.7144,6.7144,6.6609,6.6724,1947731.0525
2005-08-11 10:00:00,17.45,17.53,17.43,17.53,1461392.254692326,6.6724,6.703,6.6647,6.703,1461392.2547
2005-08-11 10:10:00,17.52,17.66,17.51,17.61,1725825.611784272,6.6991,6.7527,6.6953,6.7336,1725825.6118
2005-08-11 10:20:00,17.61,17.76,17.58,17.73,1757662.1525302925,6.7336,6.7909,6.7221,6.7794,1757662.1525
2005-08-11 10:30:00,17.72,17.74,17.65,17.67,2062722.73699216,6.7756,6.7833,6.7489,6.7565,2062722.737
2005-08-11 10:40:00,17.67,17.68,17.63,17.66,1109764.7897362795,6.7565,6.7603,6.7412,6.7527,1109764.7897
2005-08-11 10:50:00,17.66,17.72,17.65,17.68,981468.2822523164,6.7527,6.7756,6.7489,6.7603,981468.2823
2005-08-11 11:00:00,17.68,17.7,17.65,17.67,925873.129009266,6.7603,6.768,6.7489,6.7565,925873.129
2005-08-11 11:10:00,17.67,17.67,17.58,17.59,1059634.1173675458,6.7565,6.7565,6.7221,6.7259,1059634.1174
2005-08-11 11:20:00,17.59,17.63,17.55,17.57,815395.5808980756,6.7259,6.7412,6.7106,6.7183,815395.5809
2005-08-11 11:30:00,17.57,17.57,17.51,17.56,822523.1646471847,6.7183,6.7183,6.6953,6.7144,822523.1646
2005-08-11 11:40:00,17.55,17.61,17.53,17.6,717985.2696602519,6.7106,6.7336,6.703,6.7297,717985.2697
2005-08-11 11:50:00,17.59,17.59,17.53,17.53,478260.8695652174,6.7259,6.7259,6.703,6.703,478260.8696
2005-08-11 12:00:00,17.53,17.6,17.51,17.51,782608.695652174,6.703,6.7297,6.6953,6.6953,782608.6957
2005-08-11 12:10:00,17.51,17.52,17.37,17.4,1334046.0917082443,6.6953,6.6991,6.6418,6.6533,1334046.0917
2005-08-11 12:20:00,17.4,17.46,17.38,17.41,1037776.193870278,6.6533,6.6762,6.6456,6.6571,1037776.1939
2005-08-11 12:30:00,17.41,17.43,17.38,17.43,781658.3511522927,6.6571,6.6647,6.6456,6.6647,781658.3512
2005-08-11 12:40:00,17.43,17.47,17.4,17.43,854834.8776431456,6.6647,6.68,6.6533,6.6647,854834.8776
2005-08-11 12:50:00,17.43,17.44,17.41,17.43,692801.1404133999,6.6647,6.6686,6.6571,6.6647,692801.1404
2005-08-11 13:00:00,17.43,17.48,17.41,17.48,641957.7096697553,6.6647,6.6838,6.6571,6.6838,641957.7097
2005-08-11 13:10:00,17.48,17.48,17.44,17.44,785934.9014017582,6.6838,6.6838,6.6686,6.6686,785934.9014
2005-08-11 13:20:00,17.44,17.46,17.43,17.45,423853.6469470183,6.6686,6.6762,6.6647,6.6724,423853.6469
2005-08-11 13:30:00,17.45,17.45,17.4,17.42,928724.1625089096,6.6724,6.6724,6.6533,6.6609,928724.1625
2005-08-11 13:40:00,17.41,17.43,17.39,17.4,593727.726300784,6.6571,6.6647,6.6494,6.6533,593727.7263
2005-08-11 13:50:00,17.4,17.4,17.37,17.39,686148.7289142314,6.6533,6.6533,6.6418,6.6494,686148.7289
2005-08-11 14:00:00,17.39,17.39,17.33,17.35,995010.6913756236,6.6494,6.6494,6.6265,6.6341,995010.6914
2005-08-11 14:10:00,17.35,17.36,17.26,17.33,1720836.3031598956,6.6341,6.638,6.5997,6.6265,1720836.3032
2005-08-11 14:20:00,17.33,17.36,17.3,17.35,805654.5497742932,6.6265,6.638,6.615,6.6341,805654.5498
2005-08-11 14:30:00,17.35,17.38,17.33,17.35,805654.5497742932,6.6341,6.6456,6.6265,6.6341,805654.5498
2005-08-11 14:40:00,17.36,17.42,17.35,17.4,590876.6928011405,6.638,6.6609,6.6341,6.6533,590876.6928
2005-08-11 14:50:00,17.4,17.41,17.36,17.37,496792.5873129009,6.6533,6.6571,6.638,6.6418,496792.5873
2005-08-11 15:00:00,17.38,17.4,17.36,17.38,484438.10881444527,6.6456,6.6533,6.638,6.6456,484438.1088
2005-08-11 15:10:00,17.38,17.51,17.37,17.48,1423140.8885721075,6.6456,6.6953,6.6418,6.6838,1423140.8886
2005-08-11 15:20:00,17.49,17.52,17.45,17.47,1305773.3428367784,6.6877,6.6991,6.6724,6.68,1305773.3428
2005-08-11 15:30:00,17.46,17.51,17.45,17.5,1015205.5119980994,6.6762,6.6953,6.6724,6.6915,1015205.512
2005-08-11 15:40:00,17.5,17.55,17.49,17.5,1362081.25445474,6.6915,6.7106,6.6877,6.6915,1362081.2545
2005-08-11 15:50:00,17.5,17.53,17.49,17.5,1333333.3333333333,6.6915,6.703,6.6877,6.6915,1333333.3333
2005-08-12 09:30:00,17.35,17.44,17.3,17.33,1543597.0539320505,6.6341,6.6686,6.615,6.6265,1543597.0539
2005-08-12 09:40:00,17.32,17.36,17.31,17.33,911855.547636018,6.6227,6.638,6.6188,6.6265,911855.5476
2005-08-12 09:50:00,17.33,17.4,17.32,17.35,957234.4975053456,6.6265,6.6533,6.6227,6.6341,957234.4975
2005-08-12 10:00:00,17.35,17.36,17.28,17.3,858873.8417676408,6.6341,6.638,6.6074,6.615,858873.8418
2005-08-12 10:10:00,17.3,17.35,17.29,17.29,462105.01306723687,6.615,6.6341,6.6112,6.6112,462105.0131
2005-08-12 10:20:00,17.29,17.31,17.24,17.29,1487289.142314089,6.6112,6.6188,6.5921,6.6112,1487289.1423
2005-08-12 10:30:00,17.29,17.29,17.19,17.21,1493466.3815633168,6.6112,6.6112,6.573,6.5806,1493466.3816
2005-08-12 10:40:00,17.21,17.25,17.21,17.22,470420.5274411974,6.5806,6.5959,6.5806,6.5844,470420.5274
2005-08-12 10:50:00,17.22,17.24,17.19,17.22,635780.4704205275,6.5844,6.5921,6.573,6.5844,635780.4704
2005-08-12 11:00:00,17.22,17.24,17.2,17.21,548348.7764314564,6.5844,6.5921,6.5768,6.5806,548348.7764
2005-08-12 11:10:00,17.2,17.24,17.18,17.21,676645.2839154194,6.5768,6.5921,6.5691,6.5806,676645.2839
2005-08-12 11:20:00,17.21,17.21,17.15,17.15,670705.6307911618,6.5806,6.5806,6.5577,6.5577,670705.6308
2005-08-12 11:30:00,17.15,17.19,17.12,17.18,1178427.1798526966,6.5577,6.573,6.5462,6.5691,1178427.1799
2005-08-12 11:40:00,17.18,17.2,17.08,17.08,1331432.644333571,6.5691,6.5768,6.5309,6.5309,1331432.6443
2005-08-12 11:50:00,17.08,17.11,17.04,17.1,1465193.632691851,6.5309,6.5424,6.5156,6.5385,1465193.6327
2005-08-12 12:00:00,17.11,17.12,17.05,17.1,680921.8341648848,6.5424,6.5462,6.5194,6.5385,680921.8342
2005-08-12 12:10:00,17.1,17.13,17.09,17.12,651936.3269185079,6.5385,6.55,6.5347,6.5462,651936.3269
2005-08-12 12:20:00,17.12,17.13,17.03,17.05,839154.1933951058,6.5462,6.55,6.5118,6.5194,839154.1934
2005-08-12 12:30:00,17.05,17.08,17.04,17.06,707531.4801615586,6.5194,6.5309,6.5156,6.5233,707531.4802
2005-08-12 12:40:00,17.07,17.1,17.05,17.08,679733.9035400333,6.5271,6.5385,6.5194,6.5309,679733.9035
2005-08-12 12:50:00,17.08,17.11,17.05,17.1,903777.6193870278,6.5309,6.5424,6.5194,6.5385,903777.6194
2005-08-12 13:00:00,17.1,17.11,17.07,17.08,510334.99643620814,6.5385,6.5424,6.5271,6.5309,510334.9964
2005-08-12 13:10:00,17.08,17.11,17.08,17.09,586124.9703017344,6.5309,6.5424,6.5309,6.5347,586124.9703
2005-08-12 13:20:00,17.09,17.13,17.08,17.11,914231.4088857212,6.5347,6.55,6.5309,6.5424,914231.4089
2005-08-12 13:30:00,17.11,17.13,17.11,17.12,465193.6326918508,6.5424,6.55,6.5424,6.5462,465193.6327
2005-08-12 13:40:00,17.12,17.13,17.09,17.1,492753.6231884058,6.5462,6.55,6.5347,6.5385,492753.6232
2005-08-12 13:50:00,17.1,17.15,17.09,17.14,657875.9800427655,6.5385,6.5577,6.5347,6.5538,657875.98
2005-08-12 14:00:00,17.14,17.16,17.11,17.13,1190306.4861012115,6.5538,6.5615,6.5424,6.55,1190306.4861
2005-08-12 14:10:00,17.13,17.13,17.11,17.12,368020.9075789974,6.55,6.55,6.5424,6.5462,368020.9076
2005-08-12 14:20:00,17.12,17.15,17.12,17.13,397956.7593252554,6.5462,6.5577,6.5462,6.55,397956.7593
2005-08-12 14:30:00,17.13,17.15,17.11,17.13,442385.36469470186,6.55,6.5577,6.5424,6.55,442385.3647
2005-08-12 14:40:00,17.13,17.13,17.09,17.13,485150.8671893561,6.55,6.55,6.5347,6.55,485150.8672
2005-08-12 14:50:00,17.13,17.15,17.12,17.13,535281.5395580898,6.55,6.5577,6.5462,6.55,535281.5396
2005-08-12 15:00:00,17.13,17.19,17.13,17.19,1072463.768115942,6.55,6.573,6.55,6.573,1072463.7681
2005-08-12 15:10:00,17.19,17.21,17.17,17.18,623425.9919220718,6.573,6.5806,6.5653,6.5691,623425.9919
2005-08-12 15:20:00,17.18,17.29,17.18,17.28,1362081.25445474,6.5691,6.6112,6.5691,6.6074,1362081.2545
2005-08-12 15:30:00,17.28,17.3,17.26,17.28,1459966.7379425042,6.6074,6.615,6.5997,6.6074,1459966.7379
2005-08-12 15:40:00,17.29,17.29,17.22,17.24,1072938.9403658826,6.6112,6.6112,6.5844,6.5921,1072938.9404
2005-08-12 15:50:00,17.24,17.24,17.15,17.24,2271085.7685911143,6.5921,6.5921,6.5577,6.5921,2271085.7686
2005-08-15 09:30:00,17.24,17.41,17.22,17.37,1901401.7581373248,6.5921,6.6571,6.5844,6.6418,1901401.7581
2005-08-15 09:40:00,17.37,17.41,17.36,17.38,1057733.4283677833,6.6418,6.6571,6.638,6.6456,1057733.4284
2005-08-15 09:50:00,17.38,17.56,17.37,17.56,1944880.01900689,6.6456,6.7144,6.6418,6.7144,1944880.019
2005-08-15 10:00:00,17.56,17.59,17.5,17.51,1324067.4744594917,6.7144,6.7259,6.6915,6.6953,1324067.4745
2005-08-15 10:10:00,17.5,17.5,17.4,17.48,1289142.3140888573,6.6915,6.6915,6.6533,6.6838,1289142.3141
2005-08-15 10:20:00,17.48,17.5,17.32,17.34,1655975.291043003,6.6838,6.6915,6.6227,6.6303,1655975.291
2005-08-15 10:30:00,17.34,17.4,17.33,17.4,1061059.6341173677,6.6303,6.6533,6.6265,6.6533,1061059.6341
2005-08-15 10:40:00,17.4,17.42,17.35,17.35,722974.5782846282,6.6533,6.6609,6.6341,6.6341,722974.5783
2005-08-15 10:50:00,17.35,17.42,17.35,17.42,515561.8911855548,6.6341,6.6609,6.6341,6.6609,515561.8912
2005-08-15 11:00:00,17.42,17.45,17.38,17.43,714659.0639106677,6.6609,6.6724,6.6456,6.6647,714659.0639
2005-08-15 11:10:00,17.43,17.43,17.36,17.37,449512.9484438109,6.6647,6.6647,6.638,6.6418,449512.9484
2005-08-15 11:20:00,17.36,17.42,17.36,17.41,344737.4673319078,6.638,6.6609,6.638,6.6571,344737.4673
2005-08-15 11:30:00,17.42,17.44,17.38,17.39,632454.2646709433,6.6609,6.6686,6.6456,6.6494,632454.2647
2005-08-15 11:40:00,17.38,17.42,17.37,17.41,494654.3121881682,6.6456,6.6609,6.6418,6.6571,494654.3122
2005-08-15 11:50:00,17.41,17.44,17.4,17.4,462580.1853171775,6.6571,6.6686,6.6533,6.6533,462580.1853
2005-08-15 12:00:00,17.4,17.45,17.4,17.43,398194.3454502257,6.6533,6.6724,6.6533,6.6647,398194.3455
2005-08-15 12:10:00,17.43,17.53,17.43,17.5,1079591.351865051,6.6647,6.703,6.6647,6.6915,1079591.3519
2005-08-15 12:20:00,17.5,17.56,17.48,17.52,916607.270135424,6.6915,6.7144,6.6838,6.6991,916607.2701
2005-08-15 12:30:00,17.52,17.57,17.52,17.53,626277.0254217153,6.6991,6.7183,6.6991,6.703,626277.0254
2005-08-15 12:40:00,17.53,17.56,17.5,17.5,438346.4005702067,6.703,6.7144,6.6915,6.6915,438346.4006
2005-08-15 12:50:00,17.5,17.54,17.5,17.52,319553.3380850558,6.6915,6.7068,6.6915,6.6991,319553.3381
2005-08-15 13:00:00,17.52,17.53,17.51,17.52,238061.2972202424,6.6991,6.703,6.6953,6.6991,238061.2972
2005-08-15 13:10:00,17.52,17.54,17.51,17.53,425754.3359467808,6.6991,6.7068,6.6953,6.703,425754.3359
2005-08-15 13:20:00,17.53,17.57,17.53,17.56,472796.38869090047,6.703,6.7183,6.703,6.7144,472796.3887
2005-08-15 13:30:00,17.56,17.57,17.53,17.53,331432.6443335709,6.7144,6.7183,6.703,6.703,331432.6443
2005-08-15 13:40:00,17.53,17.59,17.53,17.59,479686.3863150392,6.703,6.7259,6.703,6.7259,479686.3863
2005-08-15 13:50:00,17.59,17.6,17.56,17.56,530054.6448087431,6.7259,6.7297,6.7144,6.7144,530054.6448
2005-08-15 14:00:00,17.56,17.57,17.54,17.55,339035.4003326206,6.7144,6.7183,6.7068,6.7106,339035.4003
2005-08-15 14:10:00,17.55,17.55,17.49,17.49,555951.5324305061,6.7106,6.7106,6.6877,6.6877,555951.5324
2005-08-15 14:20:00,17.49,17.55,17.48,17.55,454977.4293181278,6.6877,6.7106,6.6838,6.7106,454977.4293
2005-08-15 14:30:00,17.55,17.56,17.51,17.52,406747.4459491566,6.7106,6.7144,6.6953,6.6991,406747.4459
2005-08-15 14:40:00,17.51,17.52,17.48,17.52,264195.77096697554,6.6953,6.6991,6.6838,6.6991,264195.771
2005-08-15 14:50:00,17.52,17.55,17.49,17.51,393442.62295081967,6.6991,6.7106,6.6877,6.6953,393442.623
2005-08-15 15:00:00,17.51,17.53,17.47,17.48,448087.4316939891,6.6953,6.703,6.68,6.6838,448087.4317
2005-08-15 15:10:00,17.48,17.49,17.43,17.47,415062.9603231172,6.6838,6.6877,6.6647,6.68,415062.9603
2005-08-15 15:20:00,17.47,17.48,17.44,17.45,427179.8526966025,6.68,6.6838,6.6686,6.6724,427179.8527
2005-08-15 15:30:00,17.45,17.46,17.39,17.4,650748.3962936564,6.6724,6.6762,6.6494,6.6533,650748.3963
2005-08-15 15:40:00,17.4,17.43,17.4,17.4,608695.6521739131,6.6533,6.6647,6.6533,6.6533,608695.6522
2005-08-15 15:50:00,17.4,17.4,17.32,17.35,1567118.0803041102,6.6533,6.6533,6.6227,6.6341,1567118.0803
2005-08-16 09:30:00,17.4,17.48,17.34,17.35,1905440.72226182,6.6533,6.6838,6.6303,6.6341,1905440.7223
2005-08-16 09:40:00,17.35,17.42,17.35,17.37,694464.243288192,6.6341,6.6609,6.6341,6.6418,694464.2433
2005-08-16 09:50:00,17.37,17.38,17.33,17.35,814920.408648135,6.6418,6.6456,6.6265,6.6341,814920.4086
2005-08-16 10:00:00,17.36,17.42,17.36,17.41,905203.1361368496,6.638,6.6609,6.638,6.6571,905203.1361
2005-08-16 10:10:00,17.42,17.45,17.37,17.44,918507.9591351864,6.6609,6.6724,6.6418,6.6686,918507.9591
2005-08-16 10:20:00,17.44,17.48,17.43,17.44,993347.5885008316,6.6686,6.6838,6.6647,6.6686,993347.5885
2005-08-16 10:30:00,17.44,17.45,17.34,17.35,1149916.8448562603,6.6686,6.6724,6.6303,6.6341,1149916.8449
2005-08-16 10:40:00,17.35,17.36,17.3,17.32,684960.7982893799,6.6341,6.638,6.615,6.6227,684960.7983
2005-08-16 10:50:00,17.32,17.35,17.26,17.3,762413.8750296982,6.6227,6.6341,6.5997,6.615,762413.875
2005-08-16 11:00:00,17.3,17.37,17.29,17.34,651223.5685435971,6.615,6.6418,6.6112,6.6303,651223.5685
2005-08-16 11:10:00,17.34,17.4,17.34,17.37,420289.8550724638,6.6303,6.6533,6.6303,6.6418,420289.8551
2005-08-16 11:20:00,17.37,17.4,17.36,17.38,326443.3357091946,6.6418,6.6533,6.638,6.6456,326443.3357
2005-08-16 11:30:00,17.38,17.4,17.37,17.4,260394.3929674507,6.6456,6.6533,6.6418,6.6533,260394.393
2005-08-16 11:40:00,17.4,17.42,17.37,17.37,454027.0848182466,6.6533,6.6609,6.6418,6.6418,454027.0848
2005-08-16 11:50:00,17.37,17.38,17.34,17.34,680209.0757899738,6.6418,6.6456,6.6303,6.6303,680209.0758
2005-08-16 12:00:00,17.34,17.36,17.3,17.35,884057.9710144928,6.6303,6.638,6.615,6.6341,884057.971
2005-08-16 12:10:00,17.34,17.35,17.33,17.33,426704.680446662,6.6303,6.6341,6.6265,6.6265,426704.6804
2005-08-16 12:20:00,17.33,17.34,17.33,17.33,382751.2473271561,6.6265,6.6303,6.6265,6.6265,382751.2473
2005-08-16 12:30:00,17.33,17.37,17.33,17.35,375861.24970301735,6.6265,6.6418,6.6265,6.6341,375861.2497
2005-08-16 12:40:00,17.34,17.35,17.3,17.31,389166.0727013543,6.6303,6.6341,6.615,6.6188,389166.0727
2005-08-16 12:50:00,17.31,17.31,17.26,17.26,654312.188168211,6.6188,6.6188,6.5997,6.5997,654312.1882
2005-08-16 13:00:00,17.26,17.28,17.22,17.22,812069.3751484914,6.5997,6.6074,6.5844,6.5844,812069.3751
2005-08-16 13:10:00,17.22,17.23,17.18,17.21,1081967.213114754,6.5844,6.5883,6.5691,6.5806,1081967.2131
2005-08-16 13:20:00,17.21,17.24,17.19,17.19,399382.2760750773,6.5806,6.5921,6.573,6.573,399382.2761
2005-08-16 13:30:00,17.19,17.21,17.18,17.19,454027.0848182466,6.573,6.5806,6.5691,6.573,454027.0848
2005-08-16 13:40:00,17.19,17.21,17.19,17.21,315989.54621050134,6.573,6.5806,6.573,6.5806,315989.5462
2005-08-16 13:50:00,17.21,17.22,17.13,17.13,616773.5804229033,6.5806,6.5844,6.55,6.55,616773.5804
2005-08-16 14:00:00,17.13,17.16,17.12,17.12,559990.4965550012,6.55,6.5615,6.5462,6.5462,559990.4966
2005-08-16 14:10:00,17.13,17.13,17.06,17.09,1036113.090995486,6.55,6.55,6.5233,6.5347,1036113.091
2005-08-16 14:20:00,17.09,17.12,17.05,17.07,1052981.7058683774,6.5347,6.5462,6.5194,6.5271,1052981.7059
2005-08-16 14:30:00,17.07,17.1,17.06,17.1,639106.6761701116,6.5271,6.5385,6.5233,6.5385,639106.6762
2005-08-16 14:40:00,17.1,17.14,17.1,17.11,593490.1401758137,6.5385,6.5538,6.5385,6.5424,593490.1402
2005-08-16 14:50:00,17.11,17.16,17.1,17.15,669992.8724162509,6.5424,6.5615,6.5385,6.5577,669992.8724
2005-08-16 15:00:00,17.15,17.18,17.13,17.15,819909.7172725113,6.5577,6.5691,6.55,6.5577,819909.7173
2005-08-16 15:10:00,17.14,17.14,17.08,17.08,976954.1458778807,6.5538,6.5538,6.5309,6.5309,976954.1459
2005-08-16 15:20:00,17.08,17.1,16.98,17.04,2344975.0534568783,6.5309,6.5385,6.4927,6.5156,2344975.0535
2005-08-16 15:30:00,17.04,17.07,16.99,17.0,1502257.068187218,6.5156,6.5271,6.4965,6.5003,1502257.0682
2005-08-16 15:40:00,17.0,17.26,16.9,17.03,1220955.0962223806,6.5003,6.5997,6.4621,6.5118,1220955.0962
2005-08-16 15:50:00,17.03,17.03,16.97,16.97,2699215.965787598,6.5118,6.5118,6.4888,6.4888,2699215.9658
2005-08-17 09:30:00,17.03,17.06,16.87,16.97,1463768.115942029,6.5118,6.5233,6.4506,6.4888,1463768.1159
2005-08-17 09:40:00,16.97,17.15,16.97,17.14,1520076.0275599903,6.4888,6.5577,6.4888,6.5538,1520076.0276
2005-08-17 09:50:00,17.14,17.15,17.03,17.08,1098598.2418626752,6.5538,6.5577,6.5118,6.5309,1098598.2419
2005-08-17 10:00:00,17.08,17.08,17.01,17.05,621525.3029223094,6.5309,6.5309,6.5041,6.5194,621525.3029
2005-08-17 10:10:00,17.05,17.12,16.97,17.07,1082679.971489665,6.5194,6.5462,6.4888,6.5271,1082679.9715
2005-08-17 10:20:00,17.07,17.11,17.01,17.03,550724.6376811594,6.5271,6.5424,6.5041,6.5118,550724.6377
2005-08-17 10:30:00,17.03,17.03,16.88,16.94,1408648.134948919,6.5118,6.5118,6.4544,6.4774,1408648.1349
2005-08-17 10:40:00,16.93,17.03,16.92,16.98,818246.6143977192,6.4735,6.5118,6.4697,6.4927,818246.6144
2005-08-17 10:50:00,16.98,17.01,16.95,16.98,761701.1166547873,6.4927,6.5041,6.4812,6.4927,761701.1167
2005-08-17 11:00:00,16.98,16.99,16.97,16.97,617011.1665478736,6.4927,6.4965,6.4888,6.4888,617011.1665
2005-08-17 11:10:00,16.97,17.05,16.97,17.02,729626.9897837966,6.4888,6.5194,6.4888,6.508,729626.9898
2005-08-17 11:20:00,17.01,17.04,17.0,17.03,220479.92397244,6.5041,6.5156,6.5003,6.5118,220479.924
2005-08-17 11:30:00,17.03,17.03,16.99,16.99,644095.9847944881,6.5118,6.5118,6.4965,6.4965,644095.9848
2005-08-17 11:40:00,16.99,17.0,16.95,16.98,279638.8690900452,6.4965,6.5003,6.4812,6.4927,279638.8691
2005-08-17 11:50:00,16.99,17.03,16.98,17.01,2371584.699453552,6.4965,6.5118,6.4927,6.5041,2371584.6995
2005-08-17 12:00:00,17.01,17.06,17.01,17.05,636730.8149204087,6.5041,6.5233,6.5041,6.5194,636730.8149
2005-08-17 12:10:00,17.05,17.13,17.03,17.1,644571.1570444286,6.5194,6.55,6.5118,6.5385,644571.157
2005-08-17 12:20:00,17.1,17.14,17.06,17.11,912805.8921358992,6.5385,6.5538,6.5233,6.5424,912805.8921
2005-08-17 12:30:00,17.11,17.13,17.11,17.13,508671.893561416,6.5424,6.55,6.5424,6.55,508671.8936
2005-08-17 12:40:00,17.13,17.16,17.1,17.1,966262.7702542172,6.55,6.5615,6.5385,6.5385,966262.7703
2005-08-17 12:50:00,17.09,17.11,17.07,17.08,385839.86695177,6.5347,6.5424,6.5271,6.5309,385839.867
2005-08-17 13:00:00,17.08,17.1,17.07,17.09,314326.4433357092,6.5309,6.5385,6.5271,6.5347,314326.4433
2005-08-17 13:10:00,17.08,17.09,17.07,17.09,228795.43834640057,6.5309,6.5347,6.5271,6.5347,228795.4383
2005-08-17 13:20:00,17.09,17.13,17.06,17.08,460204.32406747446,6.5347,6.55,6.5233,6.5309,460204.3241
2005-08-17 13:30:00,17.07,17.08,17.0,17.01,478736.041815158,6.5271,6.5309,6.5003,6.5041,478736.0418
2005-08-17 13:40:00,17.01,17.03,16.98,17.03,417913.9938227608,6.5041,6.5118,6.4927,6.5118,417913.9938
2005-08-17 13:50:00,17.03,17.05,17.02,17.04,182228.55785222145,6.5118,6.5194,6.508,6.5156,182228.5579
2005-08-17 14:00:00,17.05,17.06,17.01,17.01,328106.4385839867,6.5194,6.5233,6.5041,6.5041,328106.4386
2005-08-17 14:10:00,17.02,17.09,17.01,17.08,551437.3960560703,6.508,6.5347,6.5041,6.5309,551437.3961
2005-08-17 14:20:00,17.08,17.12,17.08,17.1,512473.2715609408,6.5309,6.5462,6.5309,6.5385,512473.2716
2005-08-17 14:30:00,17.1,17.12,17.06,17.1,343074.3644571157,6.5385,6.5462,6.5233,6.5385,343074.3645
2005-08-17 14:40:00,17.1,17.1,17.02,17.07,364694.7018294132,6.5385,6.5385,6.508,6.5271,364694.7018
2005-08-17 14:50:00,17.07,17.1,17.05,17.07,387027.7975766215,6.5271,6.5385,6.5194,6.5271,387027.7976
2005-08-17 15:00:00,17.08,17.13,17.06,17.11,505820.8600617724,6.5309,6.55,6.5233,6.5424,505820.8601
2005-08-17 15:10:00,17.11,17.15,17.09,17.13,504870.5155618912,6.5424,6.5577,6.5347,6.55,504870.5156
2005-08-17 15:20:00,17.13,17.13,17.04,17.07,634830.1259206462,6.55,6.55,6.5156,6.5271,634830.1259
2005-08-17 15:30:00,17.07,17.12,17.07,17.1,444761.2259444048,6.5271,6.5462,6.5271,6.5385,444761.2259
2005-08-17 15:40:00,17.1,17.12,17.05,17.09,615348.0636730815,6.5385,6.5462,6.5194,6.5347,615348.0637
2005-08-17 15:50:00,17.09,17.09,17.03,17.03,1187217.8664765975,6.5347,6.5347,6.5118,6.5118,1187217.8665
2005-08-18 09:30:00,16.92,16.99,16.79,16.87,2319790.9242100264,6.4697,6.4965,6.42,6.4506,2319790.9242
2005-08-18 09:40:00,16.87,16.89,16.84,16.87,791399.3822760751,6.4506,6.4583,6.4391,6.4506,791399.3823
2005-08-18 09:50:00,16.87,16.9,16.84,16.87,791399.3822760751,6.4506,6.4621,6.4391,6.4506,791399.3823
2005-08-18 10:00:00,16.86,16.88,16.84,16.85,797576.621525303,6.4468,6.4544,6.4391,6.443,797576.6215
2005-08-18 10:10:00,16.85,16.87,16.81,16.85,616298.4081729627,6.443,6.4506,6.4277,6.443,616298.4082
2005-08-18 10:20:00,16.84,16.86,16.77,16.82,900451.4136374436,6.4391,6.4468,6.4124,6.4315,900451.4136
2005-08-18 10:30:00,16.82,16.86,16.79,16.8,972202.4233784748,6.4315,6.4468,6.42,6.4238,972202.4234
2005-08-18 10:40:00,16.81,16.81,16.75,16.78,971014.4927536232,6.4277,6.4277,6.4047,6.4162,971014.4928
2005-08-18 10:50:00,16.78,16.8,16.76,16.79,672131.1475409836,6.4162,6.4238,6.4085,6.42,672131.1475
2005-08-18 11:00:00,16.79,16.8,16.71,16.73,1185554.7636018058,6.42,6.4238,6.3894,6.3971,1185554.7636
2005-08-18 11:10:00,16.73,16.74,16.72,16.74,765264.9085293419,6.3971,6.4009,6.3932,6.4009,765264.9085
2005-08-18 11:20:00,16.73,16.74,16.7,16.71,1659776.669042528,6.3971,6.4009,6.3856,6.3894,1659776.669
2005-08-18 11:30:00,16.71,16.74,16.68,16.69,877167.9733903541,6.3894,6.4009,6.378,6.3818,877167.9734
2005-08-18 11:40:00,16.69,16.71,16.63,16.68,1471370.8719410787,6.3818,6.3894,6.3588,6.378,1471370.8719
2005-08-18 11:50:00,16.68,16.7,16.63,16.65,698028.0351627466,6.378,6.3856,6.3588,6.3665,698028.0352
2005-08-18 12:00:00,16.65,16.7,16.64,16.68,643858.3986695177,6.3665,6.3856,6.3627,6.378,643858.3987
2005-08-18 12:10:00,16.68,16.71,16.64,16.71,570919.4583036351,6.378,6.3894,6.3627,6.3894,570919.4583
2005-08-18 12:20:00,16.71,16.74,16.7,16.73,899501.0691375624,6.3894,6.4009,6.3856,6.3971,899501.0691
2005-08-18 12:30:00,16.73,16.76,16.73,16.75,644808.743169399,6.3971,6.4085,6.3971,6.4047,644808.7432
2005-08-18 12:40:00,16.75,16.77,16.75,16.77,348063.6730814921,6.4047,6.4124,6.4047,6.4124,348063.6731
2005-08-18 12:50:00,16.77,16.79,16.76,16.78,304585.4122119268,6.4124,6.42,6.4085,6.4162,304585.4122
2005-08-18 13:00:00,16.78,16.81,16.77,16.81,647897.3627940129,6.4162,6.4277,6.4124,6.4277,647897.3628
2005-08-18 13:10:00,16.81,16.84,16.79,16.84,705630.7911617962,6.4277,6.4391,6.42,6.4391,705630.7912
2005-08-18 13:20:00,16.84,16.87,16.81,16.87,1107626.5146115466,6.4391,6.4506,6.4277,6.4506,1107626.5146
2005-08-18 13:30:00,16.87,16.89,16.81,16.82,1167498.2181040628,6.4506,6.4583,6.4277,6.4315,1167498.2181
2005-08-18 13:40:00,16.82,16.85,16.78,16.79,556189.1185554764,6.4315,6.443,6.4162,6.42,556189.1186
2005-08-18 13:50:00,16.79,16.82,16.78,16.78,547398.4319315752,6.42,6.4315,6.4162,6.4162,547398.4319
2005-08-18 14:00:00,16.78,16.8,16.75,16.79,659063.910667617,6.4162,6.4238,6.4047,6.42,659063.9107
2005-08-18 14:10:00,16.79,16.81,16.77,16.77,374435.7329531955,6.42,6.4277,6.4124,6.4124,374435.733
2005-08-18 14:20:00,16.78,16.79,16.69,16.71,970776.9066286528,6.4162,6.42,6.3818,6.3894,970776.9066
2005-08-18 14:30:00,16.71,16.77,16.67,16.77,937990.0213827512,6.3894,6.4124,6.3741,6.4124,937990.0214
2005-08-18 14:40:00,16.77,16.78,16.72,16.74,433119.5058208601,6.4124,6.4162,6.3932,6.4009,433119.5058
2005-08-18 14:50:00,16.74,16.77,16.73,16.77,347588.50083155144,6.4009,6.4124,6.3971,6.4124,347588.5008
2005-08-18 15:00:00,16.77,16.81,16.76,16.77,758612.4970301734,6.4124,6.4277,6.4085,6.4124,758612.497
2005-08-18 15:10:00,16.77,16.81,16.77,16.79,695889.7600380138,6.4124,6.4277,6.4124,6.42,695889.76
2005-08-18 15:20:00,16.79,16.81,16.76,16.81,763364.2195295795,6.42,6.4277,6.4085,6.4277,763364.2195
2005-08-18 15:30:00,16.81,16.84,16.79,16.83,877167.9733903541,6.4277,6.4391,6.42,6.4353,877167.9734
2005-08-18 15:40:00,16.83,16.89,16.83,16.87,1339510.5725825613,6.4353,6.4583,6.4353,6.4506,1339510.5726
2005-08-18 15:50:00,16.87,16.87,16.81,16.82,1984794.4880019007,6.4506,6.4506,6.4277,6.4315,1984794.488
2005-08-19 09:30:00,16.88,16.93,16.84,16.86,3834877.64314564,6.4544,6.4735,6.4391,6.4468,3834877.6431
2005-08-19 09:40:00,16.86,16.93,16.83,16.9,1107388.9284865763,6.4468,6.4735,6.4353,6.4621,1107388.9285
2005-08-19 09:50:00,16.89,16.97,16.89,16.94,921358.9926348302,6.4583,6.4888,6.4583,6.4774,921358.9926
2005-08-19 10:00:00,16.94,16.98,16.88,16.95,1150392.017106201,6.4774,6.4927,6.4544,6.4812,1150392.0171
2005-08-19 10:10:00,16.95,16.96,16.89,16.9,542409.1233071989,6.4812,6.485,6.4583,6.4621,542409.1233
2005-08-19 10:20:00,16.9,16.96,16.9,16.96,483725.3504395344,6.4621,6.485,6.4621,6.485,483725.3504
2005-08-19 10:30:00,16.95,16.96,16.92,16.94,283677.83321454027,6.4812,6.485,6.4697,6.4774,283677.8332
2005-08-19 10:40:00,16.94,16.96,16.92,16.95,309812.3069612735,6.4774,6.485,6.4697,6.4812,309812.307
2005-08-19 10:50:00,16.95,16.96,16.92,16.94,265383.70159182703,6.4812,6.485,6.4697,6.4774,265383.7016
2005-08-19 11:00:00,16.94,16.96,16.92,16.92,402233.30957472086,6.4774,6.485,6.4697,6.4697,402233.3096
2005-08-19 11:10:00,16.92,16.95,16.92,16.93,339510.5725825612,6.4697,6.4812,6.4697,6.4735,339510.5726
2005-08-19 11:20:00,16.93,16.96,16.92,16.93,273699.2159657876,6.4735,6.485,6.4697,6.4735,273699.216
2005-08-19 11:30:00,16.93,16.95,16.92,16.94,194583.0363506772,6.4735,6.4812,6.4697,6.4774,194583.0364
2005-08-19 11:40:00,16.94,16.95,16.93,16.94,291518.17533856025,6.4774,6.4812,6.4735,6.4774,291518.1753
2005-08-19 11:50:00,16.94,16.94,16.89,16.89,262057.4958422428,6.4774,6.4774,6.4583,6.4583,262057.4958
2005-08-19 12:00:00,16.89,16.92,16.88,16.9,334996.43620812544,6.4583,6.4697,6.4544,6.4621,334996.4362
2005-08-19 12:10:00,16.89,16.9,16.86,16.87,557377.0491803279,6.4583,6.4621,6.4468,6.4506,557377.0492
2005-08-19 12:20:00,16.87,16.89,16.86,16.88,383701.5918270373,6.4506,6.4583,6.4468,6.4544,383701.5918
2005-08-19 12:30:00,16.88,16.89,16.87,16.87,354953.6707056308,6.4544,6.4583,6.4506,6.4506,354953.6707
2005-08-19 12:40:00,16.87,16.92,16.87,16.91,441197.4340698503,6.4506,6.4697,6.4506,6.4659,441197.4341
2005-08-19 12:50:00,16.91,16.94,16.9,16.93,472558.8025659302,6.4659,6.4774,6.4621,6.4735,472558.8026
2005-08-19 13:00:00,16.93,16.95,16.92,16.95,335471.60845806607,6.4735,6.4812,6.4697,6.4812,335471.6085
2005-08-19 13:10:00,16.94,16.94,16.88,16.92,335471.60845806607,6.4774,6.4774,6.4544,6.4697,335471.6085
2005-08-19 13:20:00,16.92,16.94,16.92,16.93,412211.9268234736,6.4697,6.4774,6.4697,6.4735,412211.9268
2005-08-19 13:30:00,16.93,16.94,16.91,16.91,167260.63197909243,6.4735,6.4774,6.4659,6.4659,167260.632
2005-08-19 13:40:00,16.91,16.92,16.89,16.92,221430.2684723212,6.4659,6.4697,6.4583,6.4697,221430.2685
2005-08-19 13:50:00,16.91,16.93,16.9,16.9,268234.73509147065,6.4659,6.4735,6.4621,6.4621,268234.7351
2005-08-19 14:00:00,16.9,16.92,16.9,16.91,140650.98598241864,6.4621,6.4697,6.4621,6.4659,140650.986
2005-08-19 14:10:00,16.91,16.92,16.89,16.92,415300.5464480874,6.4659,6.4697,6.4583,6.4697,415300.5464
2005-08-19 14:20:00,16.92,16.92,16.9,16.9,120931.3376098836,6.4697,6.4697,6.4621,6.4621,120931.3376
2005-08-19 14:30:00,16.9,16.92,16.88,16.89,316702.3045854122,6.4621,6.4697,6.4544,6.4583,316702.3046
2005-08-19 14:40:00,16.89,16.89,16.86,16.88,343549.53670705634,6.4583,6.4583,6.4468,6.4544,343549.5367
2005-08-19 14:50:00,16.87,16.89,16.85,16.88,356379.18745545263,6.4506,6.4583,6.443,6.4544,356379.1875
2005-08-19 15:00:00,16.88,16.89,16.87,16.89,216916.13209788548,6.4544,6.4583,6.4506,6.4583,216916.1321
2005-08-19 15:10:00,16.89,16.92,16.89,16.9,392967.4507008791,6.4583,6.4697,6.4583,6.4621,392967.4507
2005-08-19 15:20:00,16.9,16.91,16.87,16.9,317177.47683535283,6.4621,6.4659,6.4506,6.4621,317177.4768
2005-08-19 15:30:00,16.9,16.91,16.86,16.87,732002.8510334997,6.4621,6.4659,6.4468,6.4506,732002.851
2005-08-19 15:40:00,16.86,16.87,16.84,16.86,794488.001900689,6.4468,6.4506,6.4391,6.4468,794488.0019
2005-08-19 15:50:00,16.86,16.87,16.81,16.84,1320741.2687099073,6.4468,6.4506,6.4277,6.4391,1320741.2687
2005-08-22 09:30:00,16.89,16.92,16.84,16.86,1368020.9075789973,6.4583,6.4697,6.4391,6.4468,1368020.9076
2005-08-22 09:40:00,16.85,16.86,16.8,16.84,1536707.0563079116,6.443,6.4468,6.4238,6.4391,1536707.0563
2005-08-22 09:50:00,16.84,16.87,16.82,16.83,958422.4281301972,6.4391,6.4506,6.4315,6.4353,958422.4281
2005-08-22 10:00:00,16.83,16.85,16.78,16.84,1401758.1373247802,6.4353,6.443,6.4162,6.4391,1401758.1373
2005-08-22 10:10:00,16.84,16.86,16.81,16.84,745070.0879068662,6.4391,6.4468,6.4277,6.4391,745070.0879
2005-08-22 10:20:00,16.84,16.84,16.79,16.79,534568.7811831789,6.4391,6.4391,6.42,6.42,534568.7812
2005-08-22 10:30:00,16.79,16.81,16.73,16.79,865526.2532668093,6.42,6.4277,6.3971,6.42,865526.2533
2005-08-22 10:40:00,16.79,16.8,16.71,16.71,771204.5616535995,6.42,6.4238,6.3894,6.3894,771204.5617
2005-08-22 10:50:00,16.71,16.73,16.67,16.7,590639.1066761701,6.3894,6.3971,6.3741,6.3856,590639.1067
2005-08-22 11:00:00,16.7,16.71,16.63,16.64,599667.3794250416,6.3856,6.3894,6.3588,6.3627,599667.3794
2005-08-22 11:10:00,16.63,16.64,16.55,16.57,876455.2150154432,6.3588,6.3627,6.3282,6.3359,876455.215
2005-08-22 11:20:00,16.57,16.59,16.56,16.59,663340.4609170825,6.3359,6.3435,6.3321,6.3435,663340.4609
2005-08-22 11:30:00,16.59,16.61,16.57,16.6,936326.9185079592,6.3435,6.3512,6.3359,6.3474,936326.9185
2005-08-22 11:40:00,16.6,16.61,16.58,16.58,384651.93632691854,6.3474,6.3512,6.3397,6.3397,384651.9363
2005-08-22 11:50:00,16.58,16.58,16.49,16.49,1101449.2753623188,6.3397,6.3397,6.3053,6.3053,1101449.2754
2005-08-22 12:00:00,16.49,16.52,16.46,16.5,810643.8583986695,6.3053,6.3168,6.2938,6.3091,810643.8584
2005-08-22 12:10:00,16.5,16.51,16.44,16.44,791874.5545260157,6.3091,6.3129,6.2862,6.2862,791874.5545
2005-08-22 12:20:00,16.44,16.45,16.35,16.38,1972440.009503445,6.2862,6.29,6.2518,6.2632,1972440.0095
2005-08-22 12:30:00,16.38,16.38,16.28,16.36,1519600.8553100498,6.2632,6.2632,6.225,6.2556,1519600.8553
2005-08-22 12:40:00,16.35,16.39,16.34,16.39,873604.1815157995,6.2518,6.2671,6.2479,6.2671,873604.1815
2005-08-22 12:50:00,16.39,16.39,16.36,16.38,490377.7619387028,6.2671,6.2671,6.2556,6.2632,490377.7619
2005-08-22 13:00:00,16.29,16.4,16.29,16.39,564979.8051793776,6.2288,6.2709,6.2288,6.2671,564979.8052
2005-08-22 13:10:00,16.39,16.44,16.38,16.44,1134236.1606082206,6.2671,6.2862,6.2632,6.2862,1134236.1606
2005-08-22 13:20:00,16.44,16.52,16.42,16.51,917320.028510335,6.2862,6.3168,6.2785,6.3129,917320.0285
2005-08-22 13:30:00,16.5,16.52,16.46,16.47,674269.4226657164,6.3091,6.3168,6.2938,6.2977,674269.4227
2005-08-22 13:40:00,16.47,16.52,16.46,16.49,419814.6828225232,6.2977,6.3168,6.2938,6.3053,419814.6828
2005-08-22 13:50:00,16.49,16.53,16.49,16.51,380375.3860774531,6.3053,6.3206,6.3053,6.3129,380375.3861
2005-08-22 14:00:00,16.5,16.5,16.44,16.48,626277.0254217153,6.3091,6.3091,6.2862,6.3015,626277.0254
2005-08-22 14:10:00,16.49,16.52,16.47,16.5,570919.4583036351,6.3053,6.3168,6.2977,6.3091,570919.4583
2005-08-22 14:20:00,16.5,16.53,16.47,16.47,412924.6851983844,6.3091,6.3206,6.2977,6.2977,412924.6852
2005-08-22 14:30:00,16.47,16.5,16.45,16.48,409123.3071988596,6.2977,6.3091,6.29,6.3015,409123.3072
2005-08-22 14:40:00,16.48,16.5,16.47,16.49,352102.6372059872,6.3015,6.3091,6.2977,6.3053,352102.6372
2005-08-22 14:50:00,16.48,16.51,16.46,16.47,390116.4172012355,6.3015,6.3129,6.2938,6.2977,390116.4172
2005-08-22 15:00:00,16.47,16.48,16.44,16.47,599667.3794250416,6.2977,6.3015,6.2862,6.2977,599667.3794
2005-08-22 15:10:00,16.47,16.49,16.46,16.47,574245.6640532193,6.2977,6.3053,6.2938,6.2977,574245.6641
2005-08-22 15:20:00,16.47,16.49,16.42,16.46,732240.4371584699,6.2977,6.3053,6.2785,6.2938,732240.4372
2005-08-22 15:30:00,16.46,16.51,16.46,16.48,932287.954383464,6.2938,6.3129,6.2938,6.3015,932287.9544
2005-08-22 15:40:00,16.48,16.5,16.46,16.47,792112.140650986,6.3015,6.3091,6.2938,6.2977,792112.1407
2005-08-22 15:50:00,16.48,16.5,16.46,16.47,1347588.5008315514,6.3015,6.3091,6.2938,6.2977,1347588.5008
2005-08-23 09:30:00,16.48,16.5,16.29,16.4,2512948.4438108816,6.3015,6.3091,6.2288,6.2709,2512948.4438
2005-08-23 09:40:00,16.41,16.45,16.38,16.44,1424091.233071989,6.2747,6.29,6.2632,6.2862,1424091.2331
2005-08-23 09:50:00,16.44,16.56,16.43,16.53,1358279.876455215,6.2862,6.3321,6.2824,6.3206,1358279.8765
2005-08-23 10:00:00,16.53,16.58,16.5,16.53,1528391.5419339512,6.3206,6.3397,6.3091,6.3206,1528391.5419
2005-08-23 10:10:00,16.53,16.53,16.47,16.48,735804.2290330245,6.3206,6.3206,6.2977,6.3015,735804.229
2005-08-23 10:20:00,16.48,16.49,16.43,16.44,948443.8108814446,6.3015,6.3053,6.2824,6.2862,948443.8109
2005-08-23 10:30:00,16.44,16.45,16.4,16.42,1354953.670705631,6.2862,6.29,6.2709,6.2785,1354953.6707
2005-08-23 10:40:00,16.42,16.48,16.41,16.47,769066.2865288667,6.2785,6.3015,6.2747,6.2977,769066.2865
2005-08-23 10:50:00,16.47,16.49,16.46,16.48,483250.1781895937,6.2977,6.3053,6.2938,6.3015,483250.1782
2005-08-23 11:00:00,16.48,16.48,16.44,16.47,732240.4371584699,6.3015,6.3015,6.2862,6.2977,732240.4372
2005-08-23 11:10:00,16.47,16.49,16.46,16.49,445711.5704442861,6.2977,6.3053,6.2938,6.3053,445711.5704
2005-08-23 11:20:00,16.49,16.5,16.46,16.46,390354.00332620577,6.3053,6.3091,6.2938,6.2938,390354.0033
2005-08-23 11:30:00,16.46,16.47,16.44,16.44,401758.1373247802,6.2938,6.2977,6.2862,6.2862,401758.1373
2005-08-23 11:40:00,16.44,16.46,16.42,16.42,711095.2720361131,6.2862,6.2938,6.2785,6.2785,711095.272
2005-08-23 11:50:00,16.42,16.46,16.42,16.44,584937.0396768829,6.2785,6.2938,6.2785,6.2862,584937.0397
2005-08-23 12:00:00,16.44,16.5,16.42,16.5,979805.1793775244,6.2862,6.3091,6.2785,6.3091,979805.1794
2005-08-23 12:10:00,16.5,16.51,16.07,16.48,453314.3264433357,6.3091,6.3129,6.1447,6.3015,453314.3264
2005-08-23 12:20:00,16.48,16.51,16.48,16.5,570444.2860536944,6.3015,6.3129,6.3015,6.3091,570444.2861
2005-08-23 12:30:00,16.5,16.51,16.46,16.46,368733.6659539083,6.3091,6.3129,6.2938,6.2938,368733.666
2005-08-23 12:40:00,16.46,16.52,16.45,16.52,512235.68543597055,6.2938,6.3168,6.29,6.3168,512235.6854
2005-08-23 12:50:00,16.52,16.53,16.48,16.49,418151.5799477311,6.3168,6.3206,6.3015,6.3053,418151.5799
2005-08-23 13:00:00,16.49,16.52,16.48,16.52,402946.0679496318,6.3053,6.3168,6.3015,6.3168,402946.0679
2005-08-23 13:10:00,16.53,16.53,16.47,16.48,371822.2855785223,6.3206,6.3206,6.2977,6.3015,371822.2856
2005-08-23 13:20:00,16.47,16.48,16.45,16.46,570681.8721786648,6.2977,6.3015,6.29,6.2938,570681.8722
2005-08-23 13:30:00,16.47,16.47,16.46,16.46,178664.76597766692,6.2977,6.2977,6.2938,6.2938,178664.766
2005-08-23 13:40:00,16.46,16.5,16.46,16.47,386790.2114516512,6.2938,6.3091,6.2938,6.2977,386790.2115
2005-08-23 13:50:00,16.47,16.47,16.46,16.46,252078.8785934901,6.2977,6.2977,6.2938,6.2938,252078.8786
2005-08-23 14:00:00,16.47,16.47,16.46,16.46,363981.9434545023,6.2977,6.2977,6.2938,6.2938,363981.9435
2005-08-23 14:10:00,16.47,16.47,16.46,16.47,183891.6607270136,6.2977,6.2977,6.2938,6.2977,183891.6607
2005-08-23 14:20:00,16.47,16.51,16.47,16.48,389403.65882632456,6.2977,6.3129,6.2977,6.3015,389403.6588
2005-08-23 14:30:00,16.48,16.49,16.46,16.47,478260.8695652174,6.3015,6.3053,6.2938,6.2977,478260.8696
2005-08-23 14:40:00,16.47,16.49,16.46,16.46,393680.20907579,6.2977,6.3053,6.2938,6.2938,393680.2091
2005-08-23 14:50:00,16.46,16.47,16.43,16.46,738655.2625326681,6.2938,6.2977,6.2824,6.2938,738655.2625
2005-08-23 15:00:00,16.46,16.48,16.44,16.44,575433.5946780709,6.2938,6.3015,6.2862,6.2862,575433.5947
2005-08-23 15:10:00,16.45,16.47,16.44,16.44,363981.9434545023,6.29,6.2977,6.2862,6.2862,363981.9435
2005-08-23 15:20:00,16.44,16.47,16.44,16.44,490140.1758137325,6.2862,6.2977,6.2862,6.2862,490140.1758
2005-08-23 15:30:00,16.44,16.45,16.41,16.44,610121.1689237349,6.2862,6.29,6.2747,6.2862,610121.1689
2005-08-23 15:40:00,16.45,16.45,16.4,16.41,678070.8006652412,6.29,6.29,6.2709,6.2747,678070.8007
2005-08-23 15:50:00,16.42,16.46,16.41,16.41,1414587.7880731763,6.2785,6.2938,6.2747,6.2747,1414587.7881
2005-08-24 09:30:00,16.34,16.41,16.3,16.38,1453314.3264433355,6.2479,6.2747,6.2327,6.2632,1453314.3264
2005-08-24 09:40:00,16.38,16.42,16.35,16.42,996911.380375386,6.2632,6.2785,6.2518,6.2785,996911.3804
2005-08-24 09:50:00,16.42,16.48,16.4,16.47,1196483.7253504395,6.2785,6.3015,6.2709,6.2977,1196483.7254
2005-08-24 10:00:00,16.47,16.52,16.45,16.49,1171774.768353528,6.2977,6.3168,6.29,6.3053,1171774.7684
2005-08-24 10:10:00,16.49,16.5,16.43,16.44,618911.855547636,6.3053,6.3091,6.2824,6.2862,618911.8555
2005-08-24 10:20:00,16.44,16.52,16.44,16.5,775481.1119030649,6.2862,6.3168,6.2862,6.3091,775481.1119
2005-08-24 10:30:00,16.5,16.6,16.5,16.57,1991209.3133760989,6.3091,6.3474,6.3091,6.3359,1991209.3134
2005-08-24 10:40:00,16.56,16.72,16.56,16.68,1772392.4922784509,6.3321,6.3932,6.3321,6.378,1772392.4923
2005-08-24 10:50:00,16.69,16.71,16.6,16.64,1290805.4169636494,6.3818,6.3894,6.3474,6.3627,1290805.417
2005-08-24 11:00:00,16.63,16.64,16.54,16.58,856973.1527678784,6.3588,6.3627,6.3244,6.3397,856973.1528
2005-08-24 11:10:00,16.58,16.58,16.55,16.58,437633.64219529583,6.3397,6.3397,6.3282,6.3397,437633.6422
2005-08-24 11:20:00,16.58,16.6,16.57,16.57,517462.5801853172,6.3397,6.3474,6.3359,6.3359,517462.5802
2005-08-24 11:30:00,16.57,16.58,16.55,16.56,315751.960085531,6.3359,6.3397,6.3282,6.3321,315751.9601
2005-08-24 11:40:00,16.55,16.59,16.55,16.58,426229.5081967213,6.3282,6.3435,6.3282,6.3397,426229.5082
2005-08-24 11:50:00,16.58,16.62,16.55,16.62,603706.3435495368,6.3397,6.355,6.3282,6.355,603706.3435
2005-08-24 12:00:00,16.62,16.62,16.58,16.58,631503.920171062,6.355,6.355,6.3397,6.3397,631503.9202
2005-08-24 12:10:00,16.58,16.62,16.56,16.6,447849.8455690188,6.3397,6.355,6.3321,6.3474,447849.8456
2005-08-24 12:20:00,16.59,16.71,16.59,16.71,1081254.4547398433,6.3435,6.3894,6.3435,6.3894,1081254.4547
2005-08-24 12:30:00,16.71,16.72,16.67,16.7,741031.1237823712,6.3894,6.3932,6.3741,6.3856,741031.1238
2005-08-24 12:40:00,16.71,16.75,16.68,16.73,717747.6835352816,6.3894,6.4047,6.378,6.3971,717747.6835
2005-08-24 12:50:00,16.72,16.83,16.72,16.79,1778094.5592777382,6.3932,6.4353,6.3932,6.42,1778094.5593
2005-08-24 13:00:00,16.79,16.79,16.73,16.73,695889.7600380138,6.42,6.42,6.3971,6.3971,695889.76
2005-08-24 13:10:00,16.73,16.74,16.71,16.72,497980.5179377524,6.3971,6.4009,6.3894,6.3932,497980.5179
2005-08-24 13:20:00,16.72,16.73,16.69,16.71,503444.99881206936,6.3932,6.3971,6.3818,6.3894,503444.9988
2005-08-24 13:30:00,16.71,16.71,16.69,16.71,233784.7469707769,6.3894,6.3894,6.3818,6.3894,233784.747
2005-08-24 13:40:00,16.71,16.73,16.7,16.7,476835.3528153956,6.3894,6.3971,6.3856,6.3856,476835.3528
2005-08-24 13:50:00,16.7,16.71,16.68,16.7,726063.1979092421,6.3856,6.3894,6.378,6.3856,726063.1979
2005-08-24 14:00:00,16.7,16.75,16.7,16.75,567355.6664290805,6.3856,6.4047,6.3856,6.4047,567355.6664
2005-08-24 14:10:00,16.75,16.76,16.68,16.71,581373.2478023283,6.4047,6.4085,6.378,6.3894,581373.2478
2005-08-24 14:20:00,16.7,16.71,16.62,16.67,837966.2627702543,6.3856,6.3894,6.355,6.3741,837966.2628
2005-08-24 14:30:00,16.67,16.67,16.61,16.63,517224.9940603469,6.3741,6.3741,6.3512,6.3588,517224.9941
2005-08-24 14:40:00,16.63,16.67,16.63,16.63,630078.4034212402,6.3588,6.3741,6.3588,6.3588,630078.4034
2005-08-24 14:50:00,16.63,16.63,16.55,16.56,858161.0833927299,6.3588,6.3588,6.3282,6.3321,858161.0834
2005-08-24 15:00:00,16.55,16.58,16.52,16.53,1125920.64623426,6.3282,6.3397,6.3168,6.3206,1125920.6462
2005-08-24 15:10:00,16.53,16.53,16.41,16.45,2030648.610121169,6.3206,6.3206,6.2747,6.29,2030648.6101
2005-08-24 15:20:00,16.45,16.49,16.44,16.46,980755.5238774056,6.29,6.3053,6.2862,6.2938,980755.5239
2005-08-24 15:30:00,16.46,16.5,16.44,16.49,798764.5521501545,6.2938,6.3091,6.2862,6.3053,798764.5522
2005-08-24 15:40:00,16.49,16.49,16.4,16.43,1326443.335709195,6.3053,6.3053,6.2709,6.2824,1326443.3357
2005-08-24 15:50:00,16.43,16.47,16.38,16.4,2009265.8588738416,6.2824,6.2977,6.2632,6.2709,2009265.8589
2005-08-25 09:30:00,16.47,16.49,16.43,16.46,1336421.9529579473,6.2977,6.3053,6.2824,6.2938,1336421.953
2005-08-25 09:40:00,16.46,16.52,16.42,16.42,1003801.3779995248,6.2938,6.3168,6.2785,6.2785,1003801.378
2005-08-25 09:50:00,16.42,16.44,16.36,16.39,822523.1646471847,6.2785,6.2862,6.2556,6.2671,822523.1646
2005-08-25 10:00:00,16.39,16.39,16.33,16.39,1009978.6172487529,6.2671,6.2671,6.2441,6.2671,1009978.6172
2005-08-25 10:10:00,16.39,16.39,16.29,16.34,990734.1411261584,6.2671,6.2671,6.2288,6.2479,990734.1411
2005-08-25 10:20:00,16.34,16.41,16.34,16.4,789736.279401283,6.2479,6.2747,6.2479,6.2709,789736.2794
2005-08-25 10:30:00,16.41,16.44,16.36,16.37,681872.178664766,6.2747,6.2862,6.2556,6.2594,681872.1787
2005-08-25 10:40:00,16.37,16.39,16.34,16.36,642432.8819196959,6.2594,6.2671,6.2479,6.2556,642432.8819
2005-08-25 10:50:00,16.36,16.41,16.36,16.39,339510.5725825612,6.2556,6.2747,6.2556,6.2671,339510.5726
2005-08-25 11:00:00,16.38,16.4,16.38,16.39,421240.199572345,6.2632,6.2709,6.2632,6.2671,421240.1996
2005-08-25 11:10:00,16.39,16.44,16.39,16.42,615823.2359230221,6.2671,6.2862,6.2671,6.2785,615823.2359
2005-08-25 11:20:00,16.42,16.44,16.41,16.43,326443.3357091946,6.2785,6.2862,6.2747,6.2824,326443.3357
2005-08-25 11:30:00,16.43,16.43,16.37,16.39,434545.0225706819,6.2824,6.2824,6.2594,6.2671,434545.0226
2005-08-25 11:40:00,16.39,16.39,16.36,16.38,465668.8049417914,6.2671,6.2671,6.2556,6.2632,465668.8049
2005-08-25 11:50:00,16.38,16.39,16.36,16.36,245664.053219292,6.2632,6.2671,6.2556,6.2556,245664.0532
2005-08-25 12:00:00,16.36,16.39,16.35,16.39,213589.9263483013,6.2556,6.2671,6.2518,6.2671,213589.9263
2005-08-25 12:10:00,16.39,16.39,16.34,16.34,386790.2114516512,6.2671,6.2671,6.2479,6.2479,386790.2115
2005-08-25 12:20:00,16.34,16.34,16.29,16.3,527203.6113090996,6.2479,6.2479,6.2288,6.2327,527203.6113
2005-08-25 12:30:00,16.3,16.31,16.26,16.28,961273.4616298408,6.2327,6.2365,6.2174,6.225,961273.4616
2005-08-25 12:40:00,16.28,16.31,16.27,16.31,610358.7550487051,6.225,6.2365,6.2212,6.2365,610358.755
2005-08-25 12:50:00,16.3,16.31,16.29,16.3,408648.134948919,6.2327,6.2365,6.2288,6.2327,408648.1349
2005-08-25 13:00:00,16.29,16.3,16.28,16.29,164409.59847944882,6.2288,6.2327,6.225,6.2288,164409.5985
2005-08-25 13:10:00,16.29,16.3,16.25,16.27,509859.8241862675,6.2288,6.2327,6.2135,6.2212,509859.8242
2005-08-25 13:20:00,16.27,16.31,16.27,16.31,458303.6350677121,6.2212,6.2365,6.2212,6.2365,458303.6351
2005-08-25 13:30:00,16.31,16.34,16.31,16.31,547636.0180565455,6.2365,6.2479,6.2365,6.2365,547636.0181
2005-08-25 13:40:00,16.31,16.33,16.31,16.32,362794.0128296508,6.2365,6.2441,6.2365,6.2403,362794.0128
2005-08-25 13:50:00,16.32,16.32,16.31,16.32,244951.2948443811,6.2403,6.2403,6.2365,6.2403,244951.2948
2005-08-25 14:00:00,16.31,16.32,16.29,16.29,415775.71869802807,6.2365,6.2403,6.2288,6.2288,415775.7187
2005-08-25 14:10:00,16.29,16.31,16.29,16.31,363744.357329532,6.2288,6.2365,6.2288,6.2365,363744.3573
2005-08-25 14:20:00,16.3,16.34,16.3,16.34,638631.5039201711,6.2327,6.2479,6.2327,6.2479,638631.5039
2005-08-25 14:30:00,16.33,16.35,16.32,16.34,398194.3454502257,6.2441,6.2518,6.2403,6.2479,398194.3455
2005-08-25 14:40:00,16.34,16.38,16.34,16.36,448800.1900689,6.2479,6.2632,6.2479,6.2556,448800.1901
2005-08-25 14:50:00,16.36,16.36,16.34,16.36,340698.5032074127,6.2556,6.2556,6.2479,6.2556,340698.5032
2005-08-25 15:00:00,16.36,16.37,16.35,16.35,447612.25944404845,6.2556,6.2594,6.2518,6.2518,447612.2594
2005-08-25 15:10:00,16.35,16.36,16.34,16.35,412687.0990734141,6.2518,6.2556,6.2479,6.2518,412687.0991
2005-08-25 15:20:00,16.35,16.36,16.33,16.34,513661.2021857924,6.2518,6.2556,6.2441,6.2479,513661.2022
2005-08-25 15:30:00,16.34,16.36,16.32,16.34,517462.5801853172,6.2479,6.2556,6.2403,6.2479,517462.5802
2005-08-25 15:40:00,16.34,16.38,16.32,16.37,926110.715134236,6.2479,6.2632,6.2403,6.2594,926110.7151
2005-08-25 15:50:00,16.36,16.39,16.36,16.37,1073414.1126158233,6.2556,6.2671,6.2556,6.2594,1073414.1126
2005-08-26 09:30:00,16.34,16.39,16.27,16.36,1009028.2727488716,6.2479,6.2671,6.2212,6.2556,1009028.2727
2005-08-26 09:40:00,16.37,16.39,16.33,16.35,551437.3960560703,6.2594,6.2671,6.2441,6.2518,551437.3961
2005-08-26 09:50:00,16.36,16.48,16.35,16.47,1680684.2480399143,6.2556,6.3015,6.2518,6.2977,1680684.248
2005-08-26 10:00:00,16.47,16.47,16.39,16.43,1576383.939177952,6.2977,6.2977,6.2671,6.2824,1576383.9392
2005-08-26 10:10:00,16.44,16.46,16.41,16.42,867664.5283915419,6.2862,6.2938,6.2747,6.2785,867664.5284
2005-08-26 10:20:00,16.42,16.5,16.42,16.48,1173200.28510335,6.2785,6.3091,6.2785,6.3015,1173200.2851
2005-08-26 10:30:00,16.48,16.52,16.46,16.5,980280.351627465,6.3015,6.3168,6.2938,6.3091,980280.3516
2005-08-26 10:40:00,16.5,16.54,16.47,16.53,1315514.373960561,6.3091,6.3244,6.2977,6.3206,1315514.374
2005-08-26 10:50:00,16.53,16.59,16.52,16.58,1178902.3521026373,6.3206,6.3435,6.3168,6.3397,1178902.3521
2005-08-26 11:00:00,16.58,16.6,16.55,16.6,1237110.952720361,6.3397,6.3474,6.3282,6.3474,1237110.9527
2005-08-26 11:10:00,16.6,16.6,16.56,16.56,1021145.1651223568,6.3474,6.3474,6.3321,6.3321,1021145.1651
2005-08-26 11:20:00,16.56,16.57,16.52,16.54,607982.8937990022,6.3321,6.3359,6.3168,6.3244,607982.8938
2005-08-26 11:30:00,16.54,16.55,16.53,16.54,516749.8218104063,6.3244,6.3282,6.3206,6.3244,516749.8218
2005-08-26 11:40:00,16.54,16.56,16.53,16.55,537419.8146828226,6.3244,6.3321,6.3206,6.3282,537419.8147
2005-08-26 11:50:00,16.55,16.55,16.54,16.54,323354.7160845807,6.3282,6.3282,6.3244,6.3244,323354.7161
2005-08-26 12:00:00,16.55,16.6,16.54,16.58,705868.3772867664,6.3282,6.3474,6.3244,6.3397,705868.3773
2005-08-26 12:10:00,16.58,16.61,16.58,16.6,492278.4509384652,6.3397,6.3512,6.3397,6.3474,492278.4509
2005-08-26 12:20:00,16.61,16.63,16.6,16.62,403421.2401995724,6.3512,6.3588,6.3474,6.355,403421.2402
2005-08-26 12:30:00,16.62,16.63,16.6,16.61,289142.3140888572,6.355,6.3588,6.3474,6.3512,289142.3141
2005-08-26 12:40:00,16.61,16.64,16.61,16.63,594202.8985507246,6.3512,6.3627,6.3512,6.3588,594202.8986
2005-08-26 12:50:00,16.64,16.64,16.59,16.6,463292.9436920884,6.3627,6.3627,6.3435,6.3474,463292.9437
2005-08-26 13:00:00,16.6,16.61,16.58,16.6,292943.692088382,6.3474,6.3512,6.3397,6.3474,292943.6921
2005-08-26 13:10:00,16.6,16.6,16.57,16.58,332382.9888334521,6.3474,6.3474,6.3359,6.3397,332382.9888
2005-08-26 13:20:00,16.58,16.59,16.5,16.5,973152.767878356,6.3397,6.3435,6.3091,6.3091,973152.7679
2005-08-26 13:30:00,16.5,16.52,16.48,16.49,696364.9322879544,6.3091,6.3168,6.3015,6.3053,696364.9323
2005-08-26 13:40:00,16.49,16.52,16.48,16.52,402708.48182466143,6.3053,6.3168,6.3015,6.3168,402708.4818
2005-08-26 13:50:00,16.52,16.52,16.48,16.5,528391.5419339511,6.3168,6.3168,6.3015,6.3091,528391.5419
2005-08-26 14:00:00,16.5,16.5,16.45,16.47,453551.912568306,6.3091,6.3091,6.29,6.2977,453551.9126
2005-08-26 14:10:00,16.47,16.48,16.47,16.48,451413.6374435733,6.2977,6.3015,6.2977,6.3015,451413.6374
2005-08-26 14:20:00,16.48,16.54,16.48,16.48,1184129.246851984,6.3015,6.3244,6.3015,6.3015,1184129.2469
2005-08-26 14:30:00,16.49,16.49,16.42,16.46,1138750.2969826562,6.3053,6.3053,6.2785,6.2938,1138750.297
2005-08-26 14:40:00,16.46,16.47,16.45,16.45,377286.7664528392,6.2938,6.2977,6.29,6.29,377286.7665
2005-08-26 14:50:00,16.45,16.51,16.44,16.5,596578.7598004277,6.29,6.3129,6.2862,6.3091,596578.7598
2005-08-26 15:00:00,16.5,16.53,16.49,16.52,798764.5521501545,6.3091,6.3206,6.3053,6.3168,798764.5522
2005-08-26 15:10:00,16.52,16.52,16.47,16.49,580898.0755523877,6.3168,6.3168,6.2977,6.3053,580898.0756
2005-08-26 15:20:00,16.49,16.5,16.46,16.5,705868.3772867664,6.3053,6.3091,6.2938,6.3091,705868.3773
2005-08-26 15:30:00,16.5,16.51,16.48,16.48,472558.8025659302,6.3091,6.3129,6.3015,6.3015,472558.8026
2005-08-26 15:40:00,16.48,16.49,16.43,16.46,971252.0788785936,6.3015,6.3053,6.2824,6.2938,971252.0789
2005-08-26 15:50:00,16.46,16.47,16.4,16.41,1742219.054407223,6.2938,6.2977,6.2709,6.2747,1742219.0544
2005-08-29 09:30:00,16.27,16.4,16.25,16.39,1560228.0826799716,6.2212,6.2709,6.2135,6.2671,1560228.0827
2005-08-29 09:40:00,16.38,16.42,16.35,16.37,967925.8731290092,6.2632,6.2785,6.2518,6.2594,967925.8731
2005-08-29 09:50:00,16.37,16.47,16.36,16.45,1160370.6343549537,6.2594,6.2977,6.2556,6.29,1160370.6344
2005-08-29 10:00:00,16.45,16.48,16.39,16.42,911855.547636018,6.29,6.3015,6.2671,6.2785,911855.5476
2005-08-29 10:10:00,16.43,16.54,16.42,16.5,1223330.9574720836,6.2824,6.3244,6.2785,6.3091,1223330.9575
2005-08-29 10:20:00,16.5,16.54,16.47,16.48,574958.4224281302,6.3091,6.3244,6.2977,6.3015,574958.4224
2005-08-29 10:30:00,16.48,16.55,16.47,16.52,572582.5611784272,6.3015,6.3282,6.2977,6.3168,572582.5612
2005-08-29 10:40:00,16.51,16.53,16.44,16.49,405559.515324305,6.3129,6.3206,6.2862,6.3053,405559.5153
2005-08-29 10:50:00,16.48,16.49,16.45,16.47,304822.9983368971,6.3015,6.3053,6.29,6.2977,304822.9983
2005-08-29 11:00:00,16.47,16.55,16.47,16.52,555951.5324305061,6.2977,6.3282,6.2977,6.3168,555951.5324
2005-08-29 11:10:00,16.52,16.55,16.52,16.54,600855.3100498931,6.3168,6.3282,6.3168,6.3244,600855.31
2005-08-29 11:20:00,16.54,16.57,16.52,16.55,517224.9940603469,6.3244,6.3359,6.3168,6.3282,517224.9941
2005-08-29 11:30:00,16.55,16.58,16.52,16.58,506533.6184366833,6.3282,6.3397,6.3168,6.3397,506533.6184
2005-08-29 11:40:00,16.58,16.59,16.51,16.52,512235.68543597055,6.3397,6.3435,6.3129,6.3168,512235.6854
2005-08-29 11:50:00,16.52,16.55,16.5,16.52,586362.5564267047,6.3168,6.3282,6.3091,6.3168,586362.5564
2005-08-29 12:00:00,16.51,16.52,16.48,16.48,289379.9002138275,6.3129,6.3168,6.3015,6.3015,289379.9002
2005-08-29 12:10:00,16.48,16.52,16.46,16.5,250890.94796863865,6.3015,6.3168,6.2938,6.3091,250890.948
2005-08-29 12:20:00,16.5,16.52,16.49,16.49,244000.9503444999,6.3091,6.3168,6.3053,6.3053,244000.9503
2005-08-29 12:30:00,16.49,16.49,16.45,16.47,400570.20669992873,6.3053,6.3053,6.29,6.2977,400570.2067
2005-08-29 12:40:00,16.47,16.51,16.46,16.49,321454.0270848182,6.2977,6.3129,6.2938,6.3053,321454.0271
2005-08-29 12:50:00,16.49,16.5,16.47,16.5,110239.96198622,6.3053,6.3091,6.2977,6.3091,110239.962
2005-08-29 13:00:00,16.5,16.59,16.5,16.56,783321.4540270849,6.3091,6.3435,6.3091,6.3321,783321.454
2005-08-29 13:10:00,16.56,16.59,16.55,16.56,349251.6037063436,6.3321,6.3435,6.3282,6.3321,349251.6037
2005-08-29 13:20:00,16.55,16.58,16.54,16.55,371822.2855785223,6.3282,6.3397,6.3244,6.3282,371822.2856
2005-08-29 13:30:00,16.55,16.56,16.54,16.56,276787.83559040155,6.3282,6.3321,6.3244,6.3321,276787.8356
2005-08-29 13:40:00,16.56,16.61,16.55,16.59,652886.6714183892,6.3321,6.3512,6.3282,6.3435,652886.6714
2005-08-29 13:50:00,16.59,16.63,16.59,16.61,588738.4176764077,6.3435,6.3588,6.3435,6.3512,588738.4177
2005-08-29 14:00:00,16.61,16.62,16.56,16.56,452839.1541933951,6.3512,6.355,6.3321,6.3321,452839.1542
2005-08-29 14:10:00,16.56,16.56,16.54,16.55,379425.0415775719,6.3321,6.3321,6.3244,6.3282,379425.0416
2005-08-29 14:20:00,16.55,16.57,16.52,16.55,363744.357329532,6.3282,6.3359,6.3168,6.3282,363744.3573
2005-08-29 14:30:00,16.56,16.56,16.52,16.55,221192.68234735093,6.3321,6.3321,6.3168,6.3282,221192.6823
2005-08-29 14:40:00,16.55,16.56,16.54,16.56,240199.57234497505,6.3282,6.3321,6.3244,6.3321,240199.5723
2005-08-29 14:50:00,16.55,16.56,16.54,16.55,178902.3521026372,6.3282,6.3321,6.3244,6.3282,178902.3521
2005-08-29 15:00:00,16.55,16.61,16.53,16.59,592064.623425992,6.3282,6.3512,6.3206,6.3435,592064.6234
2005-08-29 15:10:00,16.59,16.6,16.57,16.58,414825.37419814686,6.3435,6.3474,6.3359,6.3397,414825.3742
2005-08-29 15:20:00,16.58,16.58,16.54,16.56,332858.16108339274,6.3397,6.3397,6.3244,6.3321,332858.1611
2005-08-29 15:30:00,16.56,16.59,16.54,16.59,505820.8600617724,6.3321,6.3435,6.3244,6.3435,505820.8601
2005-08-29 15:40:00,16.59,16.61,16.57,16.61,1198622.0004751722,6.3435,6.3512,6.3359,6.3512,1198622.0005
2005-08-29 15:50:00,16.61,16.63,16.59,16.61,2638631.503920171,6.3512,6.3588,6.3435,6.3512,2638631.5039
2005-08-30 09:30:00,16.58,16.68,16.53,16.68,1955808.980755524,6.3397,6.378,6.3206,6.378,1955808.9808
2005-08-30 09:40:00,16.68,16.71,16.59,16.61,1626277.025421715,6.378,6.3894,6.3435,6.3512,1626277.0254
2005-08-30 09:50:00,16.61,16.67,16.58,16.63,1018294.1316227132,6.3512,6.3741,6.3397,6.3588,1018294.1316
2005-08-30 10:00:00,16.63,16.69,16.63,16.67,1331432.644333571,6.3588,6.3818,6.3588,6.3741,1331432.6443
2005-08-30 10:10:00,16.67,16.74,16.65,16.67,1481111.903064861,6.3741,6.4009,6.3665,6.3741,1481111.9031
2005-08-30 10:20:00,16.67,16.68,16.6,16.62,1123307.1988595866,6.3741,6.378,6.3474,6.355,1123307.1989
2005-08-30 10:30:00,16.62,16.64,16.55,16.56,1102399.6198622,6.355,6.3627,6.3282,6.3321,1102399.6199
2005-08-30 10:40:00,16.57,16.6,16.56,16.58,1052268.9474934663,6.3359,6.3474,6.3321,6.3397,1052268.9475
2005-08-30 10:50:00,16.58,16.62,16.58,16.6,813970.0641482538,6.3397,6.355,6.3397,6.3474,813970.0641
2005-08-30 11:00:00,16.6,16.61,16.56,16.56,559752.9104300309,6.3474,6.3512,6.3321,6.3321,559752.9104
2005-08-30 11:10:00,16.56,16.59,16.53,16.54,948681.3970064148,6.3321,6.3435,6.3206,6.3244,948681.397
2005-08-30 11:20:00,16.54,16.58,16.52,16.56,867426.9422665717,6.3244,6.3397,6.3168,6.3321,867426.9423
2005-08-30 11:30:00,16.56,16.58,16.38,16.52,624613.9225469233,6.3321,6.3397,6.2632,6.3168,624613.9225
2005-08-30 11:40:00,16.52,16.53,16.47,16.52,804466.6191494417,6.3168,6.3206,6.2977,6.3168,804466.6191
2005-08-30 11:50:00,16.52,16.53,16.48,16.49,396293.6564504633,6.3168,6.3206,6.3015,6.3053,396293.6565
2005-08-30 12:00:00,16.49,16.52,16.46,16.52,708006.6524114992,6.3053,6.3168,6.2938,6.3168,708006.6524
2005-08-30 12:10:00,16.52,16.56,16.52,16.55,511285.3409360893,6.3168,6.3321,6.3168,6.3282,511285.3409
2005-08-30 12:20:00,16.55,16.59,16.53,16.54,791161.7961511048,6.3282,6.3435,6.3206,6.3244,791161.7962
2005-08-30 12:30:00,16.54,16.58,16.54,16.56,495129.4844381088,6.3244,6.3397,6.3244,6.3321,495129.4844
2005-08-30 12:40:00,16.56,16.56,16.53,16.56,223568.543597054,6.3321,6.3321,6.3206,6.3321,223568.5436
2005-08-30 12:50:00,16.55,16.58,16.54,16.58,402470.8956996912,6.3282,6.3397,6.3244,6.3397,402470.8957
2005-08-30 13:00:00,16.58,16.59,16.56,16.56,372059.8717034925,6.3397,6.3435,6.3321,6.3321,372059.8717
2005-08-30 13:10:00,16.56,16.57,16.54,16.55,314326.4433357092,6.3321,6.3359,6.3244,6.3282,314326.4433
2005-08-30 13:20:00,16.56,16.58,16.55,16.57,335471.60845806607,6.3321,6.3397,6.3282,6.3359,335471.6085
2005-08-30 13:30:00,16.57,16.62,16.56,16.61,573295.3195533381,6.3359,6.355,6.3321,6.3512,573295.3196
2005-08-30 13:40:00,16.61,16.64,16.61,16.62,689474.9346638157,6.3512,6.3627,6.3512,6.355,689474.9347
2005-08-30 13:50:00,16.61,16.63,16.6,16.63,480874.31693989073,6.3512,6.3588,6.3474,6.3588,480874.3169
2005-08-30 14:00:00,16.63,16.63,16.58,16.61,837728.6766452839,6.3588,6.3588,6.3397,6.3512,837728.6766
2005-08-30 14:10:00,16.61,16.62,16.54,16.57,804229.0330244714,6.3512,6.355,6.3244,6.3359,804229.033
2005-08-30 14:20:00,16.57,16.61,16.57,16.58,575908.7669280114,6.3359,6.3512,6.3359,6.3397,575908.7669
2005-08-30 14:30:00,16.58,16.61,16.56,16.61,397244.0009503445,6.3397,6.3512,6.3321,6.3512,397244.001
2005-08-30 14:40:00,16.61,16.62,16.58,16.6,523402.2333095747,6.3512,6.355,6.3397,6.3474,523402.2333
2005-08-30 14:50:00,16.6,16.6,16.56,16.56,768115.9420289855,6.3474,6.3474,6.3321,6.3321,768115.942
2005-08-30 15:00:00,16.57,16.6,16.55,16.6,1176288.904727964,6.3359,6.3474,6.3282,6.3474,1176288.9047
2005-08-30 15:10:00,16.6,16.63,16.59,16.62,632929.4369208838,6.3474,6.3588,6.3435,6.355,632929.4369
2005-08-30 15:20:00,16.62,16.63,16.59,16.6,621050.1306723688,6.355,6.3588,6.3435,6.3474,621050.1307
2005-08-30 15:30:00,16.61,16.66,16.6,16.63,1250178.1895937277,6.3512,6.3703,6.3474,6.3588,1250178.1896
2005-08-30 15:40:00,16.63,16.65,16.6,16.65,1060584.461867427,6.3588,6.3665,6.3474,6.3665,1060584.4619
2005-08-30 15:50:00,16.66,16.71,16.65,16.71,1795913.5186505108,6.3703,6.3894,6.3665,6.3894,1795913.5187
2005-08-31 09:30:00,16.75,16.79,16.73,16.76,1533380.8505583275,6.4047,6.42,6.3971,6.4085,1533380.8506
2005-08-31 09:40:00,16.76,16.8,16.71,16.79,1047754.8111190308,6.4085,6.4238,6.3894,6.42,1047754.8111
2005-08-31 09:50:00,16.79,16.84,16.68,16.68,2248752.672843906,6.42,6.4391,6.378,6.378,2248752.6728
2005-08-31 10:00:00,16.69,16.73,16.64,16.66,1912093.1337609885,6.3818,6.3971,6.3627,6.3703,1912093.1338
2005-08-31 10:10:00,16.66,16.72,16.64,16.69,960323.1171299596,6.3703,6.3932,6.3627,6.3818,960323.1171
2005-08-31 10:20:00,16.69,16.75,16.68,16.7,694464.243288192,6.3818,6.4047,6.378,6.3856,694464.2433
2005-08-31 10:30:00,16.7,16.76,16.69,16.74,619387.0277975766,6.3856,6.4085,6.3818,6.4009,619387.0278
2005-08-31 10:40:00,16.74,16.76,16.67,16.68,911142.7892611072,6.4009,6.4085,6.3741,6.378,911142.7893
2005-08-31 10:50:00,16.68,16.73,16.65,16.67,923734.8538845332,6.378,6.3971,6.3665,6.3741,923734.8539
2005-08-31 11:00:00,16.67,16.7,16.65,16.66,1034449.9881206938,6.3741,6.3856,6.3665,6.3703,1034449.9881
2005-08-31 11:10:00,16.67,16.72,16.66,16.72,649560.465668805,6.3741,6.3932,6.3703,6.3932,649560.4657
2005-08-31 11:20:00,16.72,16.76,16.68,16.69,795675.9325255405,6.3932,6.4085,6.378,6.3818,795675.9325
2005-08-31 11:30:00,16.7,16.71,16.67,16.7,442860.5369446424,6.3856,6.3894,6.3741,6.3856,442860.5369
2005-08-31 11:40:00,16.7,16.7,16.68,16.69,575433.5946780709,6.3856,6.3856,6.378,6.3818,575433.5947
2005-08-31 11:50:00,16.69,16.69,16.66,16.67,346875.7424566405,6.3818,6.3818,6.3703,6.3741,346875.7425
2005-08-31 12:00:00,16.67,16.68,16.66,16.66,650748.3962936564,6.3741,6.378,6.3703,6.3703,650748.3963
2005-08-31 12:10:00,16.67,16.67,16.62,16.63,903302.4471370872,6.3741,6.3741,6.355,6.3588,903302.4471
2005-08-31 12:20:00,16.63,16.65,16.62,16.62,436445.7115704443,6.3588,6.3665,6.355,6.355,436445.7116
2005-08-31 12:30:00,16.62,16.64,16.6,16.61,398669.5177001663,6.355,6.3627,6.3474,6.3512,398669.5177
2005-08-31 12:40:00,16.6,16.61,16.56,16.56,551912.5683060109,6.3474,6.3512,6.3321,6.3321,551912.5683
2005-08-31 12:50:00,16.57,16.63,16.57,16.6,889047.2796388691,6.3359,6.3588,6.3359,6.3474,889047.2796
2005-08-31 13:00:00,16.61,16.62,16.58,16.62,430743.64457115706,6.3512,6.355,6.3397,6.355,430743.6446
2005-08-31 13:10:00,16.62,16.69,16.62,16.68,1002138.2751247328,6.355,6.3818,6.355,6.378,1002138.2751
2005-08-31 13:20:00,16.68,16.7,16.67,16.69,976241.3875029698,6.378,6.3856,6.3741,6.3818,976241.3875
2005-08-31 13:30:00,16.69,16.73,16.69,16.7,776669.0425279164,6.3818,6.3971,6.3818,6.3856,776669.0425
2005-08-31 13:40:00,16.7,16.71,16.66,16.67,526015.6806842481,6.3856,6.3894,6.3703,6.3741,526015.6807
2005-08-31 13:50:00,16.67,16.73,16.67,16.71,1033974.8158707533,6.3741,6.3971,6.3741,6.3894,1033974.8159
2005-08-31 14:00:00,16.72,16.76,16.72,16.75,1597291.5181753386,6.3932,6.4085,6.3932,6.4047,1597291.5182
2005-08-31 14:10:00,16.75,16.81,16.75,16.8,1364932.2879543835,6.4047,6.4277,6.4047,6.4238,1364932.288
2005-08-31 14:20:00,16.8,16.82,16.77,16.81,1022808.267997149,6.4238,6.4315,6.4124,6.4277,1022808.268
2005-08-31 14:30:00,16.82,16.87,16.81,16.85,2106913.756236636,6.4315,6.4506,6.4277,6.443,2106913.7562
2005-08-31 14:40:00,16.85,16.87,16.84,16.85,1024233.7847469707,6.443,6.4506,6.4391,6.443,1024233.7847
2005-08-31 14:50:00,16.86,16.91,16.84,16.89,1477548.1111903065,6.4468,6.4659,6.4391,6.4583,1477548.1112
2005-08-31 15:00:00,16.89,16.92,16.87,16.91,1693989.0710382515,6.4583,6.4697,6.4506,6.4659,1693989.071
2005-08-31 15:10:00,16.91,17.05,16.91,16.92,1708719.41078641,6.4659,6.5194,6.4659,6.4697,1708719.4108
2005-08-31 15:20:00,16.92,16.99,16.89,16.97,1339035.4003326206,6.4697,6.4965,6.4583,6.4888,1339035.4003
2005-08-31 15:30:00,16.97,17.02,16.95,16.98,2787835.5904015205,6.4888,6.508,6.4812,6.4927,2787835.5904
2005-08-31 15:40:00,16.98,17.05,16.98,17.04,1590639.10667617,6.4927,6.5194,6.4927,6.5156,1590639.1067
2005-08-31 15:50:00,17.04,17.09,17.01,17.01,3513423.6160608223,6.5156,6.5347,6.5041,6.5041,3513423.6161
2005-09-01 09:30:00,16.98,17.03,16.9,16.92,1646947.0182941316,6.4927,6.5118,6.4621,6.4697,1646947.0183
2005-09-01 09:40:00,16.92,16.98,16.88,16.93,1436445.7115704443,6.4697,6.4927,6.4544,6.4735,1436445.7116
2005-09-01 09:50:00,16.94,16.94,16.86,16.91,1127821.3352340225,6.4774,6.4774,6.4468,6.4659,1127821.3352
2005-09-01 10:00:00,16.91,16.91,16.81,16.84,1716559.75291043,6.4659,6.4659,6.4277,6.4391,1716559.7529
2005-09-01 10:10:00,16.85,16.85,16.74,16.78,1593252.5540508437,6.443,6.443,6.4009,6.4162,1593252.5541
2005-09-01 10:20:00,16.78,16.84,16.77,16.82,930387.2653837017,6.4162,6.4391,6.4124,6.4315,930387.2654
2005-09-01 10:30:00,16.82,16.82,16.78,16.8,804941.7913993823,6.4315,6.4315,6.4162,6.4238,804941.7914
2005-09-01 10:40:00,16.81,16.85,16.8,16.81,1013542.4091233072,6.4277,6.443,6.4238,6.4277,1013542.4091
2005-09-01 10:50:00,16.81,16.88,16.81,16.87,699928.724162509,6.4277,6.4544,6.4277,6.4506,699928.7242
2005-09-01 11:00:00,16.87,16.92,16.86,16.91,802803.5162746495,6.4506,6.4697,6.4468,6.4659,802803.5163
2005-09-01 11:10:00,16.92,17.0,16.91,16.95,1263958.1848420054,6.4697,6.5003,6.4659,6.4812,1263958.1848
2005-09-01 11:20:00,16.95,17.85,16.95,16.98,1307436.4457115706,6.4812,6.8253,6.4812,6.4927,1307436.4457
2005-09-01 11:30:00,16.98,17.05,16.97,17.04,1229270.6105963413,6.4927,6.5194,6.4888,6.5156,1229270.6106
2005-09-01 11:40:00,17.03,17.11,17.01,17.01,1449988.1206937516,6.5118,6.5424,6.5041,6.5041,1449988.1207
2005-09-01 11:50:00,17.02,17.05,16.99,17.02,637205.9871703492,6.508,6.5194,6.4965,6.508,637205.9872
2005-09-01 12:00:00,17.02,17.03,16.96,16.97,651936.3269185079,6.508,6.5118,6.485,6.4888,651936.3269
2005-09-01 12:10:00,16.97,16.98,16.93,16.96,681872.178664766,6.4888,6.4927,6.4735,6.485,681872.1787
2005-09-01 12:20:00,16.97,16.97,16.93,16.96,449275.3623188406,6.4888,6.4888,6.4735,6.485,449275.3623
2005-09-01 12:30:00,16.96,16.97,16.93,16.94,306723.6873366595,6.485,6.4888,6.4735,6.4774,306723.6873
2005-09-01 12:40:00,16.94,16.99,16.94,16.97,474934.6638156332,6.4774,6.4965,6.4774,6.4888,474934.6638
2005-09-01 12:50:00,16.97,16.97,16.92,16.92,790211.4516512236,6.4888,6.4888,6.4697,6.4697,790211.4517
2005-09-01 13:00:00,16.93,16.99,16.92,16.99,434307.4364457116,6.4735,6.4965,6.4697,6.4965,434307.4364
2005-09-01 13:10:00,16.99,17.0,16.98,17.0,623663.578047042,6.4965,6.5003,6.4927,6.5003,623663.578
2005-09-01 13:20:00,17.0,17.03,16.99,17.0,373960.56070325495,6.5003,6.5118,6.4965,6.5003,373960.5607
2005-09-01 13:30:00,17.0,17.03,16.97,16.98,588500.8315514374,6.5003,6.5118,6.4888,6.4927,588500.8316
2005-09-01 13:40:00,16.98,16.98,16.95,16.96,555238.7740555952,6.4927,6.4927,6.4812,6.485,555238.7741
2005-09-01 13:50:00,16.96,16.96,16.92,16.93,603231.1712995961,6.485,6.485,6.4697,6.4735,603231.1713
2005-09-01 14:00:00,16.94,16.94,16.86,16.89,828462.8177714421,6.4774,6.4774,6.4468,6.4583,828462.8178
2005-09-01 14:10:00,16.89,16.92,16.84,16.89,772154.9061534806,6.4583,6.4697,6.4391,6.4583,772154.9062
2005-09-01 14:20:00,16.88,16.92,16.86,16.88,699691.1380375386,6.4544,6.4697,6.4468,6.4544,699691.138
2005-09-01 14:30:00,16.87,16.95,16.87,16.88,686386.3150392018,6.4506,6.4812,6.4506,6.4544,686386.315
2005-09-01 14:40:00,16.89,16.92,16.84,16.86,487764.3145640295,6.4583,6.4697,6.4391,6.4468,487764.3146
2005-09-01 14:50:00,16.86,16.9,16.81,16.84,670943.2169161321,6.4468,6.4621,6.4277,6.4391,670943.2169
2005-09-01 15:00:00,16.83,16.88,16.82,16.84,692563.5542884296,6.4353,6.4544,6.4315,6.4391,692563.5543
2005-09-01 15:10:00,16.84,16.89,16.81,16.87,739843.1931575196,6.4391,6.4583,6.4277,6.4506,739843.1932
2005-09-01 15:20:00,16.87,16.88,16.81,16.84,762651.4611546686,6.4506,6.4544,6.4277,6.4391,762651.4612
2005-09-01 15:30:00,16.84,16.85,16.81,16.82,1038251.3661202186,6.4391,6.443,6.4277,6.4315,1038251.3661
2005-09-01 15:40:00,16.82,16.86,16.8,16.84,1559990.4965550012,6.4315,6.4468,6.4238,6.4391,1559990.4966
2005-09-01 15:50:00,16.84,16.85,16.81,16.81,1576621.5253029224,6.4391,6.443,6.4277,6.4277,1576621.5253
2005-09-02 09:30:00,16.92,16.96,16.89,16.92,1140650.9859824188,6.4697,6.485,6.4583,6.4697,1140650.986
2005-09-02 09:40:00,16.92,16.95,16.88,16.95,667141.8389166073,6.4697,6.4812,6.4544,6.4812,667141.8389
2005-09-02 09:50:00,16.95,16.97,16.85,16.89,964837.2535043954,6.4812,6.4888,6.443,6.4583,964837.2535
2005-09-02 10:00:00,16.89,16.92,16.84,16.87,775243.5257780945,6.4583,6.4697,6.4391,6.4506,775243.5258
2005-09-02 10:10:00,16.87,16.89,16.82,16.86,658826.3245426468,6.4506,6.4583,6.4315,6.4468,658826.3245
2005-09-02 10:20:00,16.86,16.87,16.81,16.83,536707.0563079116,6.4468,6.4506,6.4277,6.4353,536707.0563
2005-09-02 10:30:00,16.83,16.83,16.76,16.79,889522.4518888097,6.4353,6.4353,6.4085,6.42,889522.4519
2005-09-02 10:40:00,16.79,16.84,16.76,16.83,633642.1952957948,6.42,6.4391,6.4085,6.4353,633642.1953
2005-09-02 10:50:00,16.83,16.85,16.79,16.79,407460.2043240675,6.4353,6.443,6.42,6.42,407460.2043
2005-09-02 11:00:00,16.79,16.83,16.77,16.78,279638.8690900452,6.42,6.4353,6.4124,6.4162,279638.8691
2005-09-02 11:10:00,16.78,16.79,16.76,16.77,323592.302209551,6.4162,6.42,6.4085,6.4124,323592.3022
2005-09-02 11:20:00,16.77,16.77,16.72,16.75,889522.4518888097,6.4124,6.4124,6.3932,6.4047,889522.4519
2005-09-02 11:30:00,16.75,16.76,16.71,16.71,398431.931575196,6.4047,6.4085,6.3894,6.3894,398431.9316
2005-09-02 11:40:00,16.71,16.73,16.69,16.71,491565.6925635543,6.3894,6.3971,6.3818,6.3894,491565.6926
2005-09-02 11:50:00,16.71,16.72,16.68,16.68,482062.2475647422,6.3894,6.3932,6.378,6.378,482062.2476
2005-09-02 12:00:00,16.68,16.73,16.68,16.73,584699.4535519126,6.378,6.3971,6.378,6.3971,584699.4536
2005-09-02 12:10:00,16.73,16.74,16.7,16.71,326680.9218341649,6.3971,6.4009,6.3856,6.3894,326680.9218
2005-09-02 12:20:00,16.71,16.76,16.71,16.74,430268.4723212164,6.3894,6.4085,6.3894,6.4009,430268.4723
2005-09-02 12:30:00,16.74,16.77,16.74,16.75,369446.4243288192,6.4009,6.4124,6.4009,6.4047,369446.4243
2005-09-02 12:40:00,16.76,16.77,16.72,16.73,262532.6680921834,6.4085,6.4124,6.3932,6.3971,262532.6681
2005-09-02 12:50:00,16.73,16.76,16.73,16.75,284865.76383939176,6.3971,6.4085,6.3971,6.4047,284865.7638
2005-09-02 13:00:00,16.74,16.77,16.73,16.77,238298.88334521264,6.4009,6.4124,6.3971,6.4124,238298.8833
2005-09-02 13:10:00,16.77,16.79,16.75,16.75,455927.77381800907,6.4124,6.42,6.4047,6.4047,455927.7738
2005-09-02 13:20:00,16.75,16.76,16.73,16.75,259206.4623425992,6.4047,6.4085,6.3971,6.4047,259206.4623
2005-09-02 13:30:00,16.75,16.76,16.73,16.75,250178.18959372773,6.4047,6.4085,6.3971,6.4047,250178.1896
2005-09-02 13:40:00,16.75,16.76,16.74,16.75,152055.11998099313,6.4047,6.4085,6.4009,6.4047,152055.12
2005-09-02 13:50:00,16.76,16.78,16.75,16.77,314564.0294606795,6.4085,6.4162,6.4047,6.4124,314564.0295
2005-09-02 14:00:00,16.77,16.78,16.75,16.76,344262.2950819672,6.4124,6.4162,6.4047,6.4085,344262.2951
2005-09-02 14:10:00,16.75,16.8,16.75,16.8,355666.4290805417,6.4047,6.4238,6.4047,6.4238,355666.4291
2005-09-02 14:20:00,16.8,16.8,16.77,16.78,120693.75148491329,6.4238,6.4238,6.4124,6.4162,120693.7515
2005-09-02 14:30:00,16.78,16.79,16.75,16.76,359467.80708006653,6.4162,6.42,6.4047,6.4085,359467.8071
2005-09-02 14:40:00,16.76,16.77,16.74,16.75,291280.5892135899,6.4085,6.4124,6.4009,6.4047,291280.5892
2005-09-02 14:50:00,16.74,16.75,16.73,16.73,259206.4623425992,6.4009,6.4047,6.3971,6.3971,259206.4623
2005-09-02 15:00:00,16.73,16.75,16.73,16.75,265383.70159182703,6.3971,6.4047,6.3971,6.4047,265383.7016
2005-09-02 15:10:00,16.74,16.75,16.72,16.72,426467.0943216916,6.4009,6.4047,6.3932,6.3932,426467.0943
2005-09-02 15:20:00,16.73,16.76,16.71,16.73,655737.7049180327,6.3971,6.4085,6.3894,6.3971,655737.7049
2005-09-02 15:30:00,16.73,16.76,16.72,16.73,389641.24495129485,6.3971,6.4085,6.3932,6.3971,389641.245
2005-09-02 15:40:00,16.73,16.73,16.71,16.73,768828.7004038964,6.3971,6.3971,6.3894,6.3971,768828.7004
2005-09-02 15:50:00,16.73,16.74,16.71,16.71,1245664.053219292,6.3971,6.4009,6.3894,6.3894,1245664.0532
2005-09-06 09:30:00,16.77,16.85,16.77,16.81,1354716.0845806606,6.4124,6.443,6.4124,6.4277,1354716.0846
2005-09-06 09:40:00,16.81,16.87,16.79,16.81,1383464.005702067,6.4277,6.4506,6.42,6.4277,1383464.0057
2005-09-06 09:50:00,16.8,16.8,16.73,16.77,1092183.416488477,6.4238,6.4238,6.3971,6.4124,1092183.4165
2005-09-06 10:00:00,16.76,16.88,16.76,16.86,1153005.4644808744,6.4085,6.4544,6.4085,6.4468,1153005.4645
2005-09-06 10:10:00,16.86,16.89,16.82,16.87,802090.7578997387,6.4468,6.4583,6.4315,6.4506,802090.7579
2005-09-06 10:20:00,16.87,17.0,16.87,16.94,1363269.185079591,6.4506,6.5003,6.4506,6.4774,1363269.1851
2005-09-06 10:30:00,16.94,16.95,16.89,16.9,835827.9876455215,6.4774,6.4812,6.4583,6.4621,835827.9876
2005-09-06 10:40:00,16.91,16.96,16.89,16.94,705155.6189118556,6.4659,6.485,6.4583,6.4774,705155.6189
2005-09-06 10:50:00,16.93,16.95,16.9,16.92,407697.7904490378,6.4735,6.4812,6.4621,6.4697,407697.7904
2005-09-06 11:00:00,16.92,16.94,16.92,16.93,307436.44571157044,6.4697,6.4774,6.4697,6.4735,307436.4457
2005-09-06 11:10:00,16.94,17.02,16.94,16.99,1091470.6581135662,6.4774,6.508,6.4774,6.4965,1091470.6581
2005-09-06 11:20:00,17.0,17.0,16.97,17.0,475647.4221905441,6.5003,6.5003,6.4888,6.5003,475647.4222
2005-09-06 11:30:00,17.0,17.01,16.98,16.98,617011.1665478736,6.5003,6.5041,6.4927,6.4927,617011.1665
2005-09-06 11:40:00,16.99,16.99,16.95,16.97,476597.7666904253,6.4965,6.4965,6.4812,6.4888,476597.7667
2005-09-06 11:50:00,16.97,16.99,16.95,16.95,233547.16084580665,6.4888,6.4965,6.4812,6.4812,233547.1608
2005-09-06 12:00:00,16.95,17.0,16.95,17.0,374673.31907816586,6.4812,6.5003,6.4812,6.5003,374673.3191
2005-09-06 12:10:00,17.0,17.03,17.0,17.02,324067.47445949155,6.5003,6.5118,6.5003,6.508,324067.4745
2005-09-06 12:20:00,17.02,17.02,17.0,17.01,327631.2663340461,6.508,6.508,6.5003,6.5041,327631.2663
2005-09-06 12:30:00,17.01,17.02,17.0,17.02,237348.53884533144,6.5041,6.508,6.5003,6.508,237348.5388
2005-09-06 12:40:00,17.02,17.03,17.0,17.0,252316.46471846043,6.508,6.5118,6.5003,6.5003,252316.4647
2005-09-06 12:50:00,17.0,17.03,17.0,17.02,253504.39534331195,6.5003,6.5118,6.5003,6.508,253504.3953
2005-09-06 13:00:00,17.02,17.05,17.02,17.03,890235.2102637206,6.508,6.5194,6.508,6.5118,890235.2103
2005-09-06 13:10:00,17.03,17.04,17.01,17.03,286766.4528391542,6.5118,6.5156,6.5041,6.5118,286766.4528
2005-09-06 13:20:00,17.03,17.03,16.98,16.98,434307.4364457116,6.5118,6.5118,6.4927,6.4927,434307.4364
2005-09-06 13:30:00,16.98,16.99,16.97,16.99,428842.95557139465,6.4927,6.4965,6.4888,6.4965,428842.9556
2005-09-06 13:40:00,16.99,17.01,16.95,16.96,357804.7042052744,6.4965,6.5041,6.4812,6.485,357804.7042
2005-09-06 13:50:00,16.96,16.98,16.96,16.98,510810.1686861488,6.485,6.4927,6.485,6.4927,510810.1687
2005-09-06 14:00:00,16.98,16.99,16.96,16.96,526253.2668092183,6.4927,6.4965,6.485,6.485,526253.2668
2005-09-06 14:10:00,16.96,16.96,16.93,16.94,871465.9063910667,6.485,6.485,6.4735,6.4774,871465.9064
2005-09-06 14:20:00,16.93,16.95,16.92,16.93,644333.5709194583,6.4735,6.4812,6.4697,6.4735,644333.5709
2005-09-06 14:30:00,16.93,16.94,16.89,16.9,752435.2577809456,6.4735,6.4774,6.4583,6.4621,752435.2578
2005-09-06 14:40:00,16.9,16.92,16.89,16.9,556189.1185554764,6.4621,6.4697,6.4583,6.4621,556189.1186
2005-09-06 14:50:00,16.9,16.93,16.9,16.92,438821.5728201473,6.4621,6.4735,6.4621,6.4697,438821.5728
2005-09-06 15:00:00,16.92,16.95,16.88,16.89,914944.167260632,6.4697,6.4812,6.4544,6.4583,914944.1673
2005-09-06 15:10:00,16.88,16.94,16.87,16.91,652173.9130434783,6.4544,6.4774,6.4506,6.4659,652173.913
2005-09-06 15:20:00,16.91,16.92,16.87,16.87,639106.6761701116,6.4659,6.4697,6.4506,6.4506,639106.6762
2005-09-06 15:30:00,16.87,16.93,16.87,16.91,622000.47517225,6.4506,6.4735,6.4506,6.4659,622000.4752
2005-09-06 15:40:00,16.92,16.93,16.9,16.9,626752.197671656,6.4697,6.4735,6.4621,6.4621,626752.1977
2005-09-06 15:50:00,16.91,16.92,16.87,16.89,1676170.111665479,6.4659,6.4697,6.4506,6.4583,1676170.1117
2005-09-07 09:30:00,16.92,17.04,16.9,16.99,1417201.2354478498,6.4697,6.5156,6.4621,6.4965,1417201.2354
2005-09-07 09:40:00,17.0,17.13,16.97,17.1,2408410.548823949,6.5003,6.55,6.4888,6.5385,2408410.5488
2005-09-07 09:50:00,17.1,17.11,17.01,17.03,1314088.8572107388,6.5385,6.5424,6.5041,6.5118,1314088.8572
2005-09-07 10:00:00,17.03,17.05,16.98,17.01,817296.269897838,6.5118,6.5194,6.4927,6.5041,817296.2699
2005-09-07 10:10:00,17.01,17.03,16.97,17.0,905203.1361368496,6.5041,6.5118,6.4888,6.5003,905203.1361
2005-09-07 10:20:00,17.0,17.07,16.99,17.06,781420.7650273225,6.5003,6.5271,6.4965,6.5233,781420.765
2005-09-07 10:30:00,17.05,17.15,17.05,17.14,1543834.6400570208,6.5194,6.5577,6.5194,6.5538,1543834.6401
2005-09-07 10:40:00,17.14,17.16,17.08,17.11,792349.7267759563,6.5538,6.5615,6.5309,6.5424,792349.7268
2005-09-07 10:50:00,17.11,17.15,17.11,17.15,731052.5065336184,6.5424,6.5577,6.5424,6.5577,731052.5065
2005-09-07 11:00:00,17.15,17.17,17.11,17.13,760038.0137799953,6.5577,6.5653,6.5424,6.55,760038.0138
2005-09-07 11:10:00,17.13,17.13,17.05,17.05,762176.288904728,6.55,6.55,6.5194,6.5194,762176.2889
2005-09-07 11:20:00,17.05,17.08,17.03,17.06,484200.5226894749,6.5194,6.5309,6.5118,6.5233,484200.5227
2005-09-07 11:30:00,17.06,17.09,17.05,17.08,491803.2786885246,6.5233,6.5347,6.5194,6.5309,491803.2787
2005-09-07 11:40:00,17.08,17.08,17.07,17.08,298170.5868377287,6.5309,6.5309,6.5271,6.5309,298170.5868
2005-09-07 11:50:00,17.08,17.08,17.07,17.07,292468.51983844145,6.5309,6.5309,6.5271,6.5271,292468.5198
2005-09-07 12:00:00,17.07,17.11,17.07,17.11,466856.7355666429,6.5271,6.5424,6.5271,6.5424,466856.7356
2005-09-07 12:10:00,17.11,17.11,17.08,17.08,238061.2972202424,6.5424,6.5424,6.5309,6.5309,238061.2972
2005-09-07 12:20:00,17.09,17.12,17.08,17.09,335234.0223330958,6.5347,6.5462,6.5309,6.5347,335234.0223
2005-09-07 12:30:00,17.09,17.11,17.08,17.11,212401.9957234497,6.5347,6.5424,6.5309,6.5424,212401.9957
2005-09-07 12:40:00,17.1,17.11,17.08,17.08,210501.30672368733,6.5385,6.5424,6.5309,6.5309,210501.3067
2005-09-07 12:50:00,17.08,17.09,17.08,17.08,154906.15348063674,6.5309,6.5347,6.5309,6.5309,154906.1535
2005-09-07 13:00:00,17.08,17.08,17.02,17.02,747683.5352815395,6.5309,6.5309,6.508,6.508,747683.5353
2005-09-07 13:10:00,17.02,17.08,17.02,17.05,451888.8096935139,6.508,6.5309,6.508,6.5194,451888.8097
2005-09-07 13:20:00,17.05,17.05,16.98,16.99,634592.5397956759,6.5194,6.5194,6.4927,6.4965,634592.5398
2005-09-07 13:30:00,16.99,17.01,16.98,16.99,287241.6250890948,6.4965,6.5041,6.4927,6.4965,287241.6251
2005-09-07 13:40:00,16.99,17.03,16.98,17.03,292706.10596341174,6.4965,6.5118,6.4927,6.5118,292706.106
2005-09-07 13:50:00,17.03,17.05,17.03,17.05,307674.0318365408,6.5118,6.5194,6.5118,6.5194,307674.0318
2005-09-07 14:00:00,17.05,17.08,17.03,17.06,345925.3979567593,6.5194,6.5309,6.5118,6.5233,345925.398
2005-09-07 14:10:00,17.06,17.07,17.02,17.03,380612.9722024234,6.5233,6.5271,6.508,6.5118,380612.9722
2005-09-07 14:20:00,17.03,17.04,17.0,17.01,397481.5870753148,6.5118,6.5156,6.5003,6.5041,397481.5871
2005-09-07 14:30:00,17.01,17.02,17.0,17.02,402708.48182466143,6.5041,6.508,6.5003,6.508,402708.4818
2005-09-07 14:40:00,17.02,17.05,17.01,17.04,430506.0584461868,6.508,6.5194,6.5041,6.5156,430506.0584
2005-09-07 14:50:00,17.04,17.05,17.02,17.05,385364.6947018294,6.5156,6.5194,6.508,6.5194,385364.6947
2005-09-07 15:00:00,17.05,17.06,17.01,17.05,563316.7023045854,6.5194,6.5233,6.5041,6.5194,563316.7023
2005-09-07 15:10:00,17.05,17.09,17.05,17.06,775481.1119030649,6.5194,6.5347,6.5194,6.5233,775481.1119
2005-09-07 15:20:00,17.06,17.07,17.04,17.04,528629.1280589214,6.5233,6.5271,6.5156,6.5156,528629.1281
2005-09-07 15:30:00,17.05,17.05,17.01,17.01,554288.429555714,6.5194,6.5194,6.5041,6.5041,554288.4296
2005-09-07 15:40:00,17.01,17.02,16.98,16.99,721786.6476597767,6.5041,6.508,6.4927,6.4965,721786.6477
2005-09-07 15:50:00,16.99,17.05,16.99,17.0,1514136.374435733,6.4965,6.5194,6.4965,6.5003,1514136.3744
2005-09-08 09:30:00,16.5,16.53,16.29,16.35,7698265.621287717,6.3091,6.3206,6.2288,6.2518,7698265.6213
2005-09-08 09:40:00,16.36,16.46,16.23,16.36,6568781.183178903,6.2556,6.2938,6.2059,6.2556,6568781.1832
2005-09-08 09:50:00,16.36,16.45,16.34,16.36,3408648.134948919,6.2556,6.29,6.2479,6.2556,3408648.1349
2005-09-08 10:00:00,16.36,16.39,16.32,16.37,2807792.824899026,6.2556,6.2671,6.2403,6.2594,2807792.8249
2005-09-08 10:10:00,16.36,16.37,16.31,16.32,2669992.872416251,6.2556,6.2594,6.2365,6.2403,2669992.8724
2005-09-08 10:20:00,16.32,16.38,16.26,16.37,3187455.4526015683,6.2403,6.2632,6.2174,6.2594,3187455.4526
2005-09-08 10:30:00,16.37,16.4,16.35,16.4,2337134.711332858,6.2594,6.2709,6.2518,6.2709,2337134.7113
2005-09-08 10:40:00,16.4,16.45,16.37,16.39,2279876.4552150154,6.2709,6.29,6.2594,6.2671,2279876.4552
2005-09-08 10:50:00,16.38,16.39,16.31,16.35,1656212.8771679734,6.2632,6.2671,6.2365,6.2518,1656212.8772
2005-09-08 11:00:00,16.35,16.43,16.35,16.39,1584224.281301972,6.2518,6.2824,6.2518,6.2671,1584224.2813
2005-09-08 11:10:00,16.39,16.41,16.34,16.37,1344975.053456878,6.2671,6.2747,6.2479,6.2594,1344975.0535
2005-09-08 11:20:00,16.36,16.38,16.34,16.35,909954.8586362556,6.2556,6.2632,6.2479,6.2518,909954.8586
2005-09-08 11:30:00,16.35,16.42,16.35,16.38,1023758.6124970302,6.2518,6.2785,6.2518,6.2632,1023758.6125
2005-09-08 11:40:00,16.38,16.43,16.37,16.43,810881.4445236399,6.2632,6.2824,6.2594,6.2824,810881.4445
2005-09-08 11:50:00,16.43,16.47,16.42,16.45,1745545.2601568068,6.2824,6.2977,6.2785,6.29,1745545.2602
2005-09-08 12:00:00,16.44,16.45,16.41,16.43,897362.7940128297,6.2862,6.29,6.2747,6.2824,897362.794
2005-09-08 12:10:00,16.43,16.45,16.41,16.45,715371.8222855786,6.2824,6.29,6.2747,6.29,715371.8223
2005-09-08 12:20:00,16.45,16.47,16.44,16.45,743169.3989071038,6.29,6.2977,6.2862,6.29,743169.3989
2005-09-08 12:30:00,16.45,16.46,16.42,16.44,878831.0762651461,6.29,6.2938,6.2785,6.2862,878831.0763
2005-09-08 12:40:00,16.44,16.45,16.44,16.45,483487.76431456406,6.2862,6.29,6.2862,6.29,483487.7643
2005-09-08 12:50:00,16.45,16.45,16.44,16.45,431218.8168210976,6.29,6.29,6.2862,6.29,431218.8168
2005-09-08 13:00:00,16.44,16.44,16.44,16.44,437158.4699453552,6.2862,6.2862,6.2862,6.2862,437158.4699
2005-09-08 13:10:00,16.44,16.44,16.4,16.42,1391541.9339510573,6.2862,6.2862,6.2709,6.2785,1391541.934
2005-09-08 13:20:00,16.42,16.42,16.37,16.4,803041.1023996199,6.2785,6.2785,6.2594,6.2709,803041.1024
2005-09-08 13:30:00,16.4,16.4,16.34,16.36,1167973.3903540033,6.2709,6.2709,6.2479,6.2556,1167973.3904
2005-09-08 13:40:00,16.36,16.36,16.31,16.32,1218816.821097648,6.2556,6.2556,6.2365,6.2403,1218816.8211
2005-09-08 13:50:00,16.32,16.35,16.31,16.34,987170.3492516036,6.2403,6.2518,6.2365,6.2479,987170.3493
2005-09-08 14:00:00,16.34,16.39,16.33,16.35,1228557.8522214305,6.2479,6.2671,6.2441,6.2518,1228557.8522
2005-09-08 14:10:00,16.35,16.36,16.31,16.34,945830.3635067712,6.2518,6.2556,6.2365,6.2479,945830.3635
2005-09-08 14:20:00,16.34,16.36,16.31,16.33,947018.2941316228,6.2479,6.2556,6.2365,6.2441,947018.2941
2005-09-08 14:30:00,16.33,16.36,16.3,16.35,1254929.912093134,6.2441,6.2556,6.2327,6.2518,1254929.9121
2005-09-08 14:40:00,16.35,16.36,16.33,16.35,926348.3012592064,6.2518,6.2556,6.2441,6.2518,926348.3013
2005-09-08 14:50:00,16.35,16.39,16.35,16.37,1192682.3473509147,6.2518,6.2671,6.2518,6.2594,1192682.3474
2005-09-08 15:00:00,16.37,16.39,16.34,16.35,1091233.071988596,6.2594,6.2671,6.2479,6.2518,1091233.072
2005-09-08 15:10:00,16.35,16.35,16.31,16.32,1386077.4530767405,6.2518,6.2518,6.2365,6.2403,1386077.4531
2005-09-08 15:20:00,16.32,16.34,16.31,16.34,1319078.1658351154,6.2403,6.2479,6.2365,6.2479,1319078.1658
2005-09-08 15:30:00,16.34,16.39,16.34,16.39,1684010.453789499,6.2479,6.2671,6.2479,6.2671,1684010.4538
2005-09-08 15:40:00,16.39,16.4,16.36,16.39,2461392.254692326,6.2671,6.2709,6.2556,6.2671,2461392.2547
2005-09-08 15:50:00,16.39,16.4,16.38,16.39,4071751.009741031,6.2671,6.2709,6.2632,6.2671,4071751.0097
2005-09-09 09:30:00,16.42,16.47,16.39,16.41,1680921.8341648849,6.2785,6.2977,6.2671,6.2747,1680921.8342
2005-09-09 09:40:00,16.41,16.41,16.28,16.29,1725350.4395343312,6.2747,6.2747,6.225,6.2288,1725350.4395
2005-09-09 09:50:00,16.29,16.33,16.27,16.32,1565217.391304348,6.2288,6.2441,6.2212,6.2403,1565217.3913
2005-09-09 10:00:00,16.32,16.33,16.29,16.31,677120.4561653599,6.2403,6.2441,6.2288,6.2365,677120.4562
2005-09-09 10:10:00,16.3,16.34,16.28,16.31,1054407.2226181992,6.2327,6.2479,6.225,6.2365,1054407.2226
2005-09-09 10:20:00,16.31,16.36,16.31,16.35,816345.9253979567,6.2365,6.2556,6.2365,6.2518,816345.9254
2005-09-09 10:30:00,16.35,16.36,16.34,16.35,504157.7571869803,6.2518,6.2556,6.2479,6.2518,504157.7572
2005-09-09 10:40:00,16.34,16.35,16.31,16.32,623663.578047042,6.2479,6.2518,6.2365,6.2403,623663.578
2005-09-09 10:50:00,16.32,16.34,16.32,16.34,600855.3100498931,6.2403,6.2479,6.2403,6.2479,600855.31
2005-09-09 11:00:00,16.34,16.35,16.31,16.32,580185.3171774768,6.2479,6.2518,6.2365,6.2403,580185.3172
2005-09-09 11:10:00,16.32,16.36,16.32,16.34,667379.4250415775,6.2403,6.2556,6.2403,6.2479,667379.425
2005-09-09 11:20:00,16.34,16.41,16.34,16.4,1006652.4114991684,6.2479,6.2747,6.2479,6.2709,1006652.4115
2005-09-09 11:30:00,16.4,16.41,16.39,16.39,500118.7930624852,6.2709,6.2747,6.2671,6.2671,500118.7931
2005-09-09 11:40:00,16.39,16.41,16.38,16.39,536231.8840579711,6.2671,6.2747,6.2632,6.2671,536231.8841
2005-09-09 11:50:00,16.39,16.41,16.38,16.41,387502.96982656216,6.2671,6.2747,6.2632,6.2747,387502.9698
2005-09-09 12:00:00,16.41,16.41,16.35,16.36,840817.2962698978,6.2747,6.2747,6.2518,6.2556,840817.2963
2005-09-09 12:10:00,16.36,16.39,16.35,16.36,775718.6980280352,6.2556,6.2671,6.2518,6.2556,775718.698
2005-09-09 12:20:00,16.36,16.38,16.36,16.37,836778.3321454027,6.2556,6.2632,6.2556,6.2594,836778.3321
2005-09-09 12:30:00,16.38,16.38,16.33,16.34,972677.5956284154,6.2632,6.2632,6.2441,6.2479,972677.5956
2005-09-09 12:40:00,16.34,16.34,16.31,16.32,562603.9439296746,6.2479,6.2479,6.2365,6.2403,562603.9439
2005-09-09 12:50:00,16.33,16.34,16.32,16.32,422665.7163221668,6.2441,6.2479,6.2403,6.2403,422665.7163
2005-09-09 13:00:00,16.32,16.32,16.27,16.3,948206.2247564744,6.2403,6.2403,6.2212,6.2327,948206.2248
2005-09-09 13:10:00,16.3,16.33,16.28,16.28,556664.290805417,6.2327,6.2441,6.225,6.225,556664.2908
2005-09-09 13:20:00,16.28,16.3,16.27,16.27,987883.1076265146,6.225,6.2327,6.2212,6.2212,987883.1076
2005-09-09 13:30:00,16.27,16.29,16.27,16.28,781895.937277263,6.2212,6.2288,6.2212,6.225,781895.9373
2005-09-09 13:40:00,16.29,16.29,16.28,16.28,547636.0180565455,6.2288,6.2288,6.225,6.225,547636.0181
2005-09-09 13:50:00,16.28,16.29,16.28,16.28,416726.0631979093,6.225,6.2288,6.225,6.225,416726.0632
2005-09-09 14:00:00,16.28,16.28,16.15,16.18,2635305.298170587,6.225,6.225,6.1753,6.1868,2635305.2982
2005-09-09 14:10:00,16.18,16.21,16.16,16.19,1270610.5963411736,6.1868,6.1982,6.1791,6.1906,1270610.5963
2005-09-09 14:20:00,16.19,16.24,16.18,16.23,1010453.7894986932,6.1906,6.2097,6.1868,6.2059,1010453.7895
2005-09-09 14:30:00,16.23,16.23,16.19,16.19,840104.5378949869,6.2059,6.2059,6.1906,6.1906,840104.5379
2005-09-09 14:40:00,16.19,16.22,16.19,16.2,987407.935376574,6.1906,6.2021,6.1906,6.1944,987407.9354
2005-09-09 14:50:00,16.2,16.2,16.18,16.2,1305773.3428367784,6.1944,6.1944,6.1868,6.1944,1305773.3428
2005-09-09 15:00:00,16.2,16.2,16.16,16.16,881682.1097647898,6.1944,6.1944,6.1791,6.1791,881682.1098
2005-09-09 15:10:00,16.16,16.19,16.16,16.18,782371.1095272036,6.1791,6.1906,6.1791,6.1868,782371.1095
2005-09-09 15:20:00,16.18,16.28,16.18,16.26,2104300.3088619625,6.1868,6.225,6.1868,6.2174,2104300.3089
2005-09-09 15:30:00,16.26,16.26,16.23,16.25,777856.9731527679,6.2174,6.2174,6.2059,6.2135,777856.9732
2005-09-09 15:40:00,16.24,16.27,16.24,16.27,941316.2271323357,6.2097,6.2212,6.2097,6.2212,941316.2271
2005-09-09 15:50:00,16.27,16.3,16.25,16.26,2507959.135186505,6.2212,6.2327,6.2135,6.2174,2507959.1352
2005-09-12 09:30:00,16.01,16.2,15.89,15.94,7776193.870277976,6.1218,6.1944,6.0759,6.095,7776193.8703
2005-09-12 09:40:00,15.94,16.08,15.92,16.08,5769303.872653837,6.095,6.1485,6.0874,6.1485,5769303.8727
2005-09-12 09:50:00,16.08,16.43,16.06,16.39,10167735.804229034,6.1485,6.2824,6.1409,6.2671,10167735.8042
2005-09-12 10:00:00,16.39,16.5,16.04,16.38,7170824.423853647,6.2671,6.3091,6.1332,6.2632,7170824.4239
2005-09-12 10:10:00,16.38,16.45,16.36,16.41,3690187.693038727,6.2632,6.29,6.2556,6.2747,3690187.693
2005-09-12 10:20:00,16.42,16.44,16.3,16.32,4544547.398431932,6.2785,6.2862,6.2327,6.2403,4544547.3984
2005-09-12 10:30:00,16.32,16.34,16.16,16.24,4567118.08030411,6.2403,6.2479,6.1791,6.2097,4567118.0803
2005-09-12 10:40:00,16.24,16.4,16.24,16.37,2824661.439771917,6.2097,6.2709,6.2097,6.2594,2824661.4398
2005-09-12 10:50:00,16.37,16.39,16.34,16.35,1692801.1404133998,6.2594,6.2671,6.2479,6.2518,1692801.1404
2005-09-12 11:00:00,16.35,16.39,16.31,16.33,2398907.103825137,6.2518,6.2671,6.2365,6.2441,2398907.1038
2005-09-12 11:10:00,16.33,16.43,16.33,16.36,2775956.2841530056,6.2441,6.2824,6.2441,6.2556,2775956.2842
2005-09-12 11:20:00,16.37,16.47,16.35,16.43,2134948.918983132,6.2594,6.2977,6.2518,6.2824,2134948.919
2005-09-12 11:30:00,16.43,16.45,16.39,16.42,1506296.032311713,6.2824,6.29,6.2671,6.2785,1506296.0323
2005-09-12 11:40:00,16.42,16.44,16.39,16.42,773580.4229033025,6.2785,6.2862,6.2671,6.2785,773580.4229
2005-09-12 11:50:00,16.42,16.45,16.4,16.43,808743.1693989071,6.2785,6.29,6.2709,6.2824,808743.1694
2005-09-12 12:00:00,16.43,16.6,16.42,16.56,3025896.887621763,6.2824,6.3474,6.2785,6.3321,3025896.8876
2005-09-12 12:10:00,16.56,16.62,16.56,16.62,2015918.2703730103,6.3321,6.355,6.3321,6.355,2015918.2704
2005-09-12 12:20:00,16.62,16.66,16.58,16.61,1945355.1912568307,6.355,6.3703,6.3397,6.3512,1945355.1913
2005-09-12 12:30:00,16.6,16.62,16.55,16.58,850795.9135186506,6.3474,6.355,6.3282,6.3397,850795.9135
2005-09-12 12:40:00,16.59,16.62,16.58,16.6,354003.3262057496,6.3435,6.355,6.3397,6.3474,354003.3262
2005-09-12 12:50:00,16.6,16.6,16.53,16.53,702779.7576621525,6.3474,6.3474,6.3206,6.3206,702779.7577
2005-09-12 13:00:00,16.53,16.54,16.49,16.5,1067712.045616536,6.3206,6.3244,6.3053,6.3091,1067712.0456
2005-09-12 13:10:00,16.5,16.5,16.46,16.48,1483250.1781895938,6.3091,6.3091,6.2938,6.3015,1483250.1782
2005-09-12 13:20:00,16.48,16.5,16.44,16.47,771442.1477785697,6.3015,6.3091,6.2862,6.2977,771442.1478
2005-09-12 13:30:00,16.47,16.48,16.44,16.48,535994.2979330007,6.2977,6.3015,6.2862,6.3015,535994.2979
2005-09-12 13:40:00,16.49,16.5,16.47,16.5,601568.068424804,6.3053,6.3091,6.2977,6.3091,601568.0684
2005-09-12 13:50:00,16.5,16.5,16.42,16.42,594678.0708006653,6.3091,6.3091,6.2785,6.2785,594678.0708
2005-09-12 14:00:00,16.42,16.45,16.4,16.42,1186029.9358517462,6.2785,6.29,6.2709,6.2785,1186029.9359
2005-09-12 14:10:00,16.41,16.45,16.41,16.44,701116.6547873605,6.2747,6.29,6.2747,6.2862,701116.6548
2005-09-12 14:20:00,16.44,16.46,16.44,16.46,845806.6048942741,6.2862,6.2938,6.2862,6.2938,845806.6049
2005-09-12 14:30:00,16.46,16.46,16.43,16.44,857923.4972677596,6.2938,6.2938,6.2824,6.2862,857923.4973
2005-09-12 14:40:00,16.44,16.47,16.42,16.47,867664.5283915419,6.2862,6.2977,6.2785,6.2977,867664.5284
2005-09-12 14:50:00,16.47,16.55,16.45,16.53,1715371.8222855786,6.2977,6.3282,6.29,6.3206,1715371.8223
2005-09-12 15:00:00,16.53,16.54,16.49,16.49,775956.2841530055,6.3206,6.3244,6.3053,6.3053,775956.2842
2005-09-12 15:10:00,16.5,16.54,16.48,16.5,917557.6146353054,6.3091,6.3244,6.3015,6.3091,917557.6146
2005-09-12 15:20:00,16.5,16.56,16.5,16.55,1654549.7742931813,6.3091,6.3321,6.3091,6.3282,1654549.7743
2005-09-12 15:30:00,16.55,16.55,16.42,16.52,1313138.5127108577,6.3282,6.3282,6.2785,6.3168,1313138.5127
2005-09-12 15:40:00,16.52,16.52,16.44,16.45,2259206.4623425994,6.3168,6.3168,6.2862,6.29,2259206.4623
2005-09-12 15:50:00,16.44,16.45,16.36,16.39,3164409.598479449,6.2862,6.29,6.2556,6.2671,3164409.5985
2005-09-13 09:30:00,16.39,16.48,16.29,16.39,4832976.954145878,6.2671,6.3015,6.2288,6.2671,4832976.9541
2005-09-13 09:40:00,16.39,16.39,16.32,16.36,2463292.9436920886,6.2671,6.2671,6.2403,6.2556,2463292.9437
2005-09-13 09:50:00,16.37,16.39,16.34,16.35,1537419.814682823,6.2594,6.2671,6.2479,6.2518,1537419.8147
2005-09-13 10:00:00,16.35,16.37,16.27,16.31,1905440.72226182,6.2518,6.2594,6.2212,6.2365,1905440.7223
2005-09-13 10:10:00,16.31,16.33,16.28,16.3,1083867.9021145166,6.2365,6.2441,6.225,6.2327,1083867.9021
2005-09-13 10:20:00,16.3,16.31,16.23,16.27,1268234.7350914706,6.2327,6.2365,6.2059,6.2212,1268234.7351
2005-09-13 10:30:00,16.27,16.27,16.2,16.25,1047042.0527441198,6.2212,6.2212,6.1944,6.2135,1047042.0527
2005-09-13 10:40:00,16.24,16.28,16.19,16.2,1126633.4046091707,6.2097,6.225,6.1906,6.1944,1126633.4046
2005-09-13 10:50:00,16.2,16.2,16.15,16.17,1590163.9344262294,6.1944,6.1944,6.1753,6.1829,1590163.9344
2005-09-13 11:00:00,16.17,16.17,16.12,16.15,1455452.6015680684,6.1829,6.1829,6.1638,6.1753,1455452.6016
2005-09-13 11:10:00,16.15,16.18,16.12,16.13,1114991.6844856262,6.1753,6.1868,6.1638,6.1676,1114991.6845
2005-09-13 11:20:00,16.13,16.16,16.11,16.13,1357804.7042052743,6.1676,6.1791,6.16,6.1676,1357804.7042
2005-09-13 11:30:00,16.13,16.15,16.08,16.14,1456402.9460679498,6.1676,6.1753,6.1485,6.1715,1456402.9461
2005-09-13 11:40:00,16.13,16.15,16.13,16.15,424803.9914468995,6.1676,6.1753,6.1676,6.1753,424803.9914
2005-09-13 11:50:00,16.15,16.15,16.13,16.15,463768.115942029,6.1753,6.1753,6.1676,6.1753,463768.1159
2005-09-13 12:00:00,16.15,16.15,16.08,16.09,846281.7771442148,6.1753,6.1753,6.1485,6.1524,846281.7771
2005-09-13 12:10:00,16.08,16.14,16.08,16.14,639819.4345450226,6.1485,6.1715,6.1485,6.1715,639819.4345
2005-09-13 12:20:00,16.14,16.14,16.12,16.14,457115.70444286056,6.1715,6.1715,6.1638,6.1715,457115.7044
2005-09-13 12:30:00,16.14,16.14,16.13,16.14,253504.39534331195,6.1715,6.1715,6.1676,6.1715,253504.3953
2005-09-13 12:40:00,16.14,16.17,16.14,16.16,587312.9009265859,6.1715,6.1829,6.1715,6.1791,587312.9009
2005-09-13 12:50:00,16.15,16.2,16.15,16.2,1003088.619624614,6.1753,6.1944,6.1753,6.1944,1003088.6196
2005-09-13 13:00:00,16.2,16.21,16.13,16.14,1004989.3086243764,6.1944,6.1982,6.1676,6.1715,1004989.3086
2005-09-13 13:10:00,16.14,16.14,16.1,16.11,1004038.9641244952,6.1715,6.1715,6.1562,6.16,1004038.9641
2005-09-13 13:20:00,16.11,16.15,16.09,16.12,1102162.03373723,6.16,6.1753,6.1524,6.1638,1102162.0337
2005-09-13 13:30:00,16.12,16.13,16.1,16.12,924210.0261344736,6.1638,6.1676,6.1562,6.1638,924210.0261
2005-09-13 13:40:00,16.12,16.13,16.1,16.1,913993.8227607508,6.1638,6.1676,6.1562,6.1562,913993.8228
2005-09-13 13:50:00,16.1,16.13,16.1,16.12,711095.2720361131,6.1562,6.1676,6.1562,6.1638,711095.272
2005-09-13 14:00:00,16.12,16.2,16.1,16.17,1167260.6319790925,6.1638,6.1944,6.1562,6.1829,1167260.632
2005-09-13 14:10:00,16.16,16.2,16.16,16.18,1274649.5604656688,6.1791,6.1944,6.1791,6.1868,1274649.5605
2005-09-13 14:20:00,16.18,16.2,16.13,16.14,1274887.1465906391,6.1868,6.1944,6.1676,6.1715,1274887.1466
2005-09-13 14:30:00,16.14,16.16,16.13,16.16,723687.3366595391,6.1715,6.1791,6.1676,6.1791,723687.3367
2005-09-13 14:40:00,16.15,16.16,16.14,16.16,852934.1886433832,6.1753,6.1791,6.1715,6.1791,852934.1886
2005-09-13 14:50:00,16.16,16.17,16.15,16.16,832739.3680209076,6.1791,6.1829,6.1753,6.1791,832739.368
2005-09-13 15:00:00,16.16,16.17,16.12,16.13,854359.705393205,6.1791,6.1829,6.1638,6.1676,854359.7054
2005-09-13 15:10:00,16.13,16.15,16.12,16.15,672131.1475409836,6.1676,6.1753,6.1638,6.1753,672131.1475
2005-09-13 15:20:00,16.15,16.16,16.13,16.13,786647.6597766691,6.1753,6.1791,6.1676,6.1676,786647.6598
2005-09-13 15:30:00,16.13,16.17,16.13,16.13,948443.8108814446,6.1676,6.1829,6.1676,6.1676,948443.8109
2005-09-13 15:40:00,16.13,16.14,16.1,16.13,1316464.718460442,6.1676,6.1715,6.1562,6.1676,1316464.7185
2005-09-13 15:50:00,16.13,16.14,16.07,16.12,2267046.804466619,6.1676,6.1715,6.1447,6.1638,2267046.8045
2005-09-14 09:30:00,16.15,16.2,16.11,16.14,2592302.2095509623,6.1753,6.1944,6.16,6.1715,2592302.2096
2005-09-14 09:40:00,16.13,16.14,16.02,16.03,2398907.103825137,6.1676,6.1715,6.1256,6.1294,2398907.1038
2005-09-14 09:50:00,16.02,16.03,15.82,15.83,3423616.060822048,6.1256,6.1294,6.0491,6.0529,3423616.0608
2005-09-14 10:00:00,15.83,15.89,15.81,15.88,3223806.1297220243,6.0529,6.0759,6.0453,6.0721,3223806.1297
2005-09-14 10:10:00,15.88,15.93,15.83,15.9,1508196.7213114754,6.0721,6.0912,6.0529,6.0797,1508196.7213
2005-09-14 10:20:00,15.9,15.91,15.79,15.8,1719173.2002851034,6.0797,6.0835,6.0376,6.0415,1719173.2003
2005-09-14 10:30:00,15.79,15.85,15.78,15.79,1853884.5331432645,6.0376,6.0606,6.0338,6.0376,1853884.5331
2005-09-14 10:40:00,15.79,15.89,15.79,15.86,1596578.7598004276,6.0376,6.0759,6.0376,6.0644,1596578.7598
2005-09-14 10:50:00,15.86,15.89,15.85,15.88,699453.5519125683,6.0644,6.0759,6.0606,6.0721,699453.5519
2005-09-14 11:00:00,15.89,15.94,15.88,15.94,1336897.125207888,6.0759,6.095,6.0721,6.095,1336897.1252
2005-09-14 11:10:00,15.93,15.95,15.91,15.91,1645521.5015443098,6.0912,6.0988,6.0835,6.0835,1645521.5015
2005-09-14 11:20:00,15.91,15.95,15.91,15.94,936564.5046329296,6.0835,6.0988,6.0835,6.095,936564.5046
2005-09-14 11:30:00,15.95,16.11,15.95,16.01,1830601.0928961749,6.0988,6.16,6.0988,6.1218,1830601.0929
2005-09-14 11:40:00,16.0,16.02,15.95,15.99,818721.7866476598,6.1179,6.1256,6.0988,6.1141,818721.7866
2005-09-14 11:50:00,15.99,16.02,15.94,15.99,1082442.3853646948,6.1141,6.1256,6.095,6.1141,1082442.3854
2005-09-14 12:00:00,15.99,16.01,15.96,15.98,806842.4803991447,6.1141,6.1218,6.1026,6.1103,806842.4804
2005-09-14 12:10:00,15.98,16.02,15.97,15.99,807317.6526490853,6.1103,6.1256,6.1065,6.1141,807317.6526
2005-09-14 12:20:00,15.99,16.01,15.95,15.99,743169.3989071038,6.1141,6.1218,6.0988,6.1141,743169.3989
2005-09-14 12:30:00,16.0,16.02,15.97,15.99,763364.2195295795,6.1179,6.1256,6.1065,6.1141,763364.2195
2005-09-14 12:40:00,15.98,16.0,15.98,15.99,301496.7925873129,6.1103,6.1179,6.1103,6.1141,301496.7926
2005-09-14 12:50:00,15.99,15.99,15.98,15.98,434069.8503207413,6.1141,6.1141,6.1103,6.1103,434069.8503
2005-09-14 13:00:00,15.98,16.01,15.97,16.01,560465.6688049418,6.1103,6.1218,6.1065,6.1218,560465.6688
2005-09-14 13:10:00,16.01,16.02,15.96,15.96,514136.37443573296,6.1218,6.1256,6.1026,6.1026,514136.3744
2005-09-14 13:20:00,15.96,15.96,15.92,15.94,610121.1689237349,6.1026,6.1026,6.0874,6.095,610121.1689
2005-09-14 13:30:00,15.94,15.95,15.93,15.94,907816.583511523,6.095,6.0988,6.0912,6.095,907816.5835
2005-09-14 13:40:00,15.94,15.94,15.89,15.9,794488.001900689,6.095,6.095,6.0759,6.0797,794488.0019
2005-09-14 13:50:00,15.89,15.93,15.89,15.92,708481.8246614398,6.0759,6.0912,6.0759,6.0874,708481.8247
2005-09-14 14:00:00,15.92,15.94,15.91,15.93,532668.0921834165,6.0874,6.095,6.0835,6.0912,532668.0922
2005-09-14 14:10:00,15.93,15.94,15.86,15.86,1095984.7944880018,6.0912,6.095,6.0644,6.0644,1095984.7945
2005-09-14 14:20:00,15.86,15.91,15.86,15.9,1058446.1867426943,6.0644,6.0835,6.0644,6.0797,1058446.1867
2005-09-14 14:30:00,15.9,15.91,15.87,15.88,469707.76906628656,6.0797,6.0835,6.0682,6.0721,469707.7691
2005-09-14 14:40:00,15.88,15.9,15.86,15.86,667379.4250415775,6.0721,6.0797,6.0644,6.0644,667379.425
2005-09-14 14:50:00,15.86,15.87,15.83,15.87,738655.2625326681,6.0644,6.0682,6.0529,6.0682,738655.2625
2005-09-14 15:00:00,15.88,15.88,15.83,15.85,1284390.5915894513,6.0721,6.0721,6.0529,6.0606,1284390.5916
2005-09-14 15:10:00,15.85,15.91,15.85,15.86,1196721.31147541,6.0606,6.0835,6.0606,6.0644,1196721.3115
2005-09-14 15:20:00,15.86,15.87,15.84,15.85,674507.0087906866,6.0644,6.0682,6.0568,6.0606,674507.0088
2005-09-14 15:30:00,15.85,15.89,15.84,15.88,899738.6552625326,6.0606,6.0759,6.0568,6.0721,899738.6553
2005-09-14 15:40:00,15.88,15.9,15.88,15.9,1363744.357329532,6.0721,6.0797,6.0721,6.0797,1363744.3573
2005-09-14 15:50:00,15.9,15.91,15.84,15.86,2640057.020669993,6.0797,6.0835,6.0568,6.0644,2640057.0207
2005-09-15 09:30:00,15.85,15.97,15.85,15.94,2116179.6151104774,6.0606,6.1065,6.0606,6.095,2116179.6151
2005-09-15 09:40:00,15.94,15.95,15.85,15.85,1175813.7324780233,6.095,6.0988,6.0606,6.0606,1175813.7325
2005-09-15 09:50:00,15.86,15.9,15.82,15.89,1316227.1323354717,6.0644,6.0797,6.0491,6.0759,1316227.1323
2005-09-15 10:00:00,15.88,15.89,15.85,15.88,1114041.3399857448,6.0721,6.0759,6.0606,6.0721,1114041.34
2005-09-15 10:10:00,15.88,15.92,15.87,15.9,956759.3252554052,6.0721,6.0874,6.0682,6.0797,956759.3253
2005-09-15 10:20:00,15.9,15.91,15.82,15.89,873366.5953908291,6.0797,6.0835,6.0491,6.0759,873366.5954
2005-09-15 10:30:00,15.89,15.91,15.88,15.88,724637.6811594203,6.0759,6.0835,6.0721,6.0721,724637.6812
2005-09-15 10:40:00,15.88,15.9,15.77,15.8,2267521.97671656,6.0721,6.0797,6.03,6.0415,2267521.9767
2005-09-15 10:50:00,15.8,15.86,15.79,15.8,911380.3753860774,6.0415,6.0644,6.0376,6.0415,911380.3754
2005-09-15 11:00:00,15.79,15.84,15.79,15.83,914706.5811356616,6.0376,6.0568,6.0376,6.0529,914706.5811
2005-09-15 11:10:00,15.83,15.83,15.79,15.79,1149204.0864813495,6.0529,6.0529,6.0376,6.0376,1149204.0865
2005-09-15 11:20:00,15.79,15.83,15.79,15.81,927298.6457590876,6.0376,6.0529,6.0376,6.0453,927298.6458
2005-09-15 11:30:00,15.81,15.82,15.76,15.78,784746.9707769067,6.0453,6.0491,6.0262,6.0338,784746.9708
2005-09-15 11:40:00,15.78,15.83,15.78,15.8,900451.4136374436,6.0338,6.0529,6.0338,6.0415,900451.4136
2005-09-15 11:50:00,15.81,15.81,15.74,15.76,950582.0860061772,6.0453,6.0453,6.0185,6.0262,950582.086
2005-09-15 12:00:00,15.76,15.77,15.71,15.77,1527678.7835590402,6.0262,6.03,6.0071,6.03,1527678.7836
2005-09-15 12:10:00,15.77,15.81,15.76,15.8,960323.1171299596,6.03,6.0453,6.0262,6.0415,960323.1171
2005-09-15 12:20:00,15.8,15.8,15.78,15.78,366832.9769541459,6.0415,6.0415,6.0338,6.0338,366832.977
2005-09-15 12:30:00,15.78,15.81,15.77,15.78,412449.5129484438,6.0338,6.0453,6.03,6.0338,412449.5129
2005-09-15 12:40:00,15.77,15.79,15.76,15.76,236398.19434545023,6.03,6.0376,6.0262,6.0262,236398.1943
2005-09-15 12:50:00,15.76,15.79,15.76,15.77,314326.4433357092,6.0262,6.0376,6.0262,6.03,314326.4433
2005-09-15 13:00:00,15.77,15.8,15.77,15.8,479448.8001900689,6.03,6.0415,6.03,6.0415,479448.8002
2005-09-15 13:10:00,15.8,15.83,15.79,15.8,611784.271798527,6.0415,6.0529,6.0376,6.0415,611784.2718
2005-09-15 13:20:00,15.8,15.83,15.78,15.78,437633.64219529583,6.0415,6.0529,6.0338,6.0338,437633.6422
2005-09-15 13:30:00,15.78,15.81,15.78,15.79,265383.70159182703,6.0338,6.0453,6.0338,6.0376,265383.7016
2005-09-15 13:40:00,15.79,15.79,15.77,15.79,473033.9748158708,6.0376,6.0376,6.03,6.0376,473033.9748
2005-09-15 13:50:00,15.79,15.82,15.78,15.79,450225.7068187218,6.0376,6.0491,6.0338,6.0376,450225.7068
2005-09-15 14:00:00,15.78,15.8,15.77,15.79,415300.5464480874,6.0338,6.0415,6.03,6.0376,415300.5464
2005-09-15 14:10:00,15.79,15.8,15.77,15.78,393442.62295081967,6.0376,6.0415,6.03,6.0338,393442.623
2005-09-15 14:20:00,15.78,15.8,15.78,15.78,366595.3908291756,6.0338,6.0415,6.0338,6.0338,366595.3908
2005-09-15 14:30:00,15.78,15.8,15.78,15.79,529817.0586837729,6.0338,6.0415,6.0338,6.0376,529817.0587
2005-09-15 14:40:00,15.79,15.79,15.76,15.76,782133.5234022334,6.0376,6.0376,6.0262,6.0262,782133.5234
2005-09-15 14:50:00,15.77,15.78,15.75,15.75,593965.3124257544,6.03,6.0338,6.0223,6.0223,593965.3124
2005-09-15 15:00:00,15.76,15.78,15.73,15.74,688999.7624138751,6.0262,6.0338,6.0147,6.0185,688999.7624
2005-09-15 15:10:00,15.74,15.78,15.73,15.77,1138275.1247327155,6.0185,6.0338,6.0147,6.03,1138275.1247
2005-09-15 15:20:00,15.77,15.81,15.76,15.8,831313.8512710858,6.03,6.0453,6.0262,6.0415,831313.8513
2005-09-15 15:30:00,15.8,15.8,15.76,15.8,868852.4590163935,6.0415,6.0415,6.0262,6.0415,868852.459
2005-09-15 15:40:00,15.8,15.87,15.8,15.87,1826562.12877168,6.0415,6.0682,6.0415,6.0682,1826562.1288
2005-09-15 15:50:00,15.87,15.88,15.84,15.85,3224994.060346876,6.0682,6.0721,6.0568,6.0606,3224994.0603
2005-09-16 09:30:00,15.89,15.92,15.78,15.79,13263007.840342125,6.0759,6.0874,6.0338,6.0376,13263007.8403
2005-09-16 09:40:00,15.79,15.8,15.74,15.77,1560940.8410548824,6.0376,6.0415,6.0185,6.03,1560940.8411
2005-09-16 09:50:00,15.76,15.77,15.71,15.75,875504.8705155619,6.0262,6.03,6.0071,6.0223,875504.8705
2005-09-16 10:00:00,15.76,15.8,15.74,15.77,763364.2195295795,6.0262,6.0415,6.0185,6.03,763364.2195
2005-09-16 10:10:00,15.76,15.8,15.75,15.78,979330.0071275836,6.0262,6.0415,6.0223,6.0338,979330.0071
2005-09-16 10:20:00,15.78,15.81,15.76,15.78,1537894.9869327631,6.0338,6.0453,6.0262,6.0338,1537894.9869
2005-09-16 10:30:00,15.78,15.82,15.77,15.81,916132.0978854836,6.0338,6.0491,6.03,6.0453,916132.0979
2005-09-16 10:40:00,15.81,15.83,15.74,15.83,778569.7315276788,6.0453,6.0529,6.0185,6.0529,778569.7315
2005-09-16 10:50:00,15.83,15.86,15.81,15.82,1198622.0004751722,6.0529,6.0644,6.0453,6.0491,1198622.0005
2005-09-16 11:00:00,15.82,15.82,15.78,15.79,893086.2437633643,6.0491,6.0491,6.0338,6.0376,893086.2438
2005-09-16 11:10:00,15.78,15.79,15.76,15.76,732478.0232834403,6.0338,6.0376,6.0262,6.0262,732478.0233
2005-09-16 11:20:00,15.76,15.77,15.75,15.77,626277.0254217153,6.0262,6.03,6.0223,6.03,626277.0254
2005-09-16 11:30:00,15.76,15.77,15.74,15.75,490852.9341886434,6.0262,6.03,6.0185,6.0223,490852.9342
2005-09-16 11:40:00,15.75,15.78,15.74,15.75,708956.9969113804,6.0223,6.0338,6.0185,6.0223,708956.9969
2005-09-16 11:50:00,15.74,15.78,15.74,15.76,556426.7046804467,6.0185,6.0338,6.0185,6.0262,556426.7047
2005-09-16 12:00:00,15.76,15.77,15.73,15.73,611309.0995485864,6.0262,6.03,6.0147,6.0147,611309.0995
2005-09-16 12:10:00,15.73,15.77,15.72,15.76,738892.8486576384,6.0147,6.03,6.0109,6.0262,738892.8487
2005-09-16 12:20:00,15.76,15.8,15.75,15.79,589688.7621762889,6.0262,6.0415,6.0223,6.0376,589688.7622
2005-09-16 12:30:00,15.79,15.81,15.76,15.76,860299.3585174626,6.0376,6.0453,6.0262,6.0262,860299.3585
2005-09-16 12:40:00,15.77,15.78,15.75,15.75,381563.3167023046,6.03,6.0338,6.0223,6.0223,381563.3167
2005-09-16 12:50:00,15.75,15.76,15.72,15.73,554763.6018056546,6.0223,6.0262,6.0109,6.0147,554763.6018
2005-09-16 13:00:00,15.73,15.73,15.7,15.7,934901.4017581374,6.0147,6.0147,6.0032,6.0032,934901.4018
2005-09-16 13:10:00,15.7,15.71,15.66,15.68,1088857.210738893,6.0032,6.0071,5.9879,5.9956,1088857.2107
2005-09-16 13:20:00,15.68,15.68,15.65,15.67,597766.6904252792,5.9956,5.9956,5.9841,5.9918,597766.6904
2005-09-16 13:30:00,15.67,15.67,15.64,15.64,1002138.2751247328,5.9918,5.9918,5.9803,5.9803,1002138.2751
2005-09-16 13:40:00,15.64,15.67,15.6,15.67,1775243.5257780943,5.9803,5.9918,5.965,5.9918,1775243.5258
2005-09-16 13:50:00,15.67,15.7,15.64,15.69,1034687.574245664,5.9918,6.0032,5.9803,5.9994,1034687.5742
2005-09-16 14:00:00,15.69,15.72,15.68,15.7,1057020.6699928725,5.9994,6.0109,5.9956,6.0032,1057020.67
2005-09-16 14:10:00,15.71,15.71,15.67,15.68,561653.5994297933,6.0071,6.0071,5.9918,5.9956,561653.5994
2005-09-16 14:20:00,15.67,15.68,15.6,15.67,634117.3675457353,5.9918,5.9956,5.965,5.9918,634117.3675
2005-09-16 14:30:00,15.67,15.67,15.65,15.65,542646.7094321692,5.9918,5.9918,5.9841,5.9841,542646.7094
2005-09-16 14:40:00,15.65,15.68,15.65,15.67,388690.9004514137,5.9841,5.9956,5.9841,5.9918,388690.9005
2005-09-16 14:50:00,15.67,15.7,15.64,15.64,738655.2625326681,5.9918,6.0032,5.9803,5.9803,738655.2625
2005-09-16 15:00:00,15.64,15.65,15.62,15.63,1186029.9358517462,5.9803,5.9841,5.9726,5.9765,1186029.9359
2005-09-16 15:10:00,15.62,15.7,15.62,15.69,1365645.0463292943,5.9726,6.0032,5.9726,5.9994,1365645.0463
2005-09-16 15:20:00,15.69,15.71,15.68,15.7,715846.9945355192,5.9994,6.0071,5.9956,6.0032,715846.9945
2005-09-16 15:30:00,15.7,15.7,15.62,15.63,1348538.8453314328,6.0032,6.0032,5.9726,5.9765,1348538.8453
2005-09-16 15:40:00,15.63,15.64,15.61,15.61,2372535.043953433,5.9765,5.9803,5.9688,5.9688,2372535.044
2005-09-16 15:50:00,15.61,15.67,15.58,15.6,5935138.987883108,5.9688,5.9918,5.9573,5.965,5935138.9879
2005-09-19 09:30:00,15.4,15.47,15.38,15.39,3373485.3884533145,5.8885,5.9153,5.8809,5.8847,3373485.3885
2005-09-19 09:40:00,15.39,15.46,15.32,15.43,2464956.046566881,5.8847,5.9115,5.8579,5.9,2464956.0466
2005-09-19 09:50:00,15.43,15.53,15.4,15.52,1845806.604894274,5.9,5.9382,5.8885,5.9344,1845806.6049
2005-09-19 10:00:00,15.52,15.55,15.45,15.5,1962936.564504633,5.9344,5.9459,5.9076,5.9268,1962936.5645
2005-09-19 10:10:00,15.49,15.55,15.46,15.51,1851746.258018532,5.9229,5.9459,5.9115,5.9306,1851746.258
2005-09-19 10:20:00,15.51,15.55,15.5,15.51,1564742.2190544072,5.9306,5.9459,5.9268,5.9306,1564742.2191
2005-09-19 10:30:00,15.51,15.57,15.48,15.56,1002375.8612497032,5.9306,5.9535,5.9191,5.9497,1002375.8612
2005-09-19 10:40:00,15.56,15.56,15.49,15.51,1022095.509622238,5.9497,5.9497,5.9229,5.9306,1022095.5096
2005-09-19 10:50:00,15.51,15.53,15.42,15.43,1156094.0841054884,5.9306,5.9382,5.8962,5.9,1156094.0841
2005-09-19 11:00:00,15.43,15.43,15.39,15.41,1304347.8260869563,5.9,5.9,5.8847,5.8923,1304347.8261
2005-09-19 11:10:00,15.41,15.41,15.38,15.4,619862.2000475172,5.8923,5.8923,5.8809,5.8885,619862.2
2005-09-19 11:20:00,15.4,15.46,15.4,15.42,994535.5191256832,5.8885,5.9115,5.8885,5.8962,994535.5191
2005-09-19 11:30:00,15.41,15.42,15.35,15.35,992397.2440009504,5.8923,5.8962,5.8694,5.8694,992397.244
2005-09-19 11:40:00,15.35,15.42,15.35,15.38,771679.7339035401,5.8694,5.8962,5.8694,5.8809,771679.7339
2005-09-19 11:50:00,15.38,15.43,15.36,15.43,844618.6742694227,5.8809,5.9,5.8732,5.9,844618.6743
2005-09-19 12:00:00,15.43,15.44,15.41,15.43,679258.7312900927,5.9,5.9038,5.8923,5.9,679258.7313
2005-09-19 12:10:00,15.42,15.46,15.42,15.44,657163.2216678546,5.8962,5.9115,5.8962,5.9038,657163.2217
2005-09-19 12:20:00,15.44,15.45,15.39,15.42,783321.4540270849,5.9038,5.9076,5.8847,5.8962,783321.454
2005-09-19 12:30:00,15.43,15.48,15.4,15.48,944642.4328819196,5.9,5.9191,5.8885,5.9191,944642.4329
2005-09-19 12:40:00,15.48,15.49,15.47,15.48,568543.597053932,5.9191,5.9229,5.9153,5.9191,568543.5971
2005-09-19 12:50:00,15.48,15.49,15.47,15.48,541696.364932288,5.9191,5.9229,5.9153,5.9191,541696.3649
2005-09-19 13:00:00,15.48,15.48,15.4,15.44,487051.5561891186,5.9191,5.9191,5.8885,5.9038,487051.5562
2005-09-19 13:10:00,15.44,15.46,15.43,15.46,395580.8980755524,5.9038,5.9115,5.9,5.9115,395580.8981
2005-09-19 13:20:00,15.46,15.48,15.45,15.46,583749.1090520314,5.9115,5.9191,5.9076,5.9115,583749.1091
2005-09-19 13:30:00,15.46,15.47,15.44,15.47,414825.37419814686,5.9115,5.9153,5.9038,5.9153,414825.3742
2005-09-19 13:40:00,15.46,15.49,15.46,15.48,1085293.4188643384,5.9115,5.9229,5.9115,5.9191,1085293.4189
2005-09-19 13:50:00,15.48,15.5,15.47,15.47,1148016.155856498,5.9191,5.9268,5.9153,5.9153,1148016.1559
2005-09-19 14:00:00,15.47,15.48,15.45,15.45,770729.3894036588,5.9153,5.9191,5.9076,5.9076,770729.3894
2005-09-19 14:10:00,15.45,15.46,15.42,15.43,797814.2076502732,5.9076,5.9115,5.8962,5.9,797814.2077
2005-09-19 14:20:00,15.43,15.47,15.41,15.41,758612.4970301734,5.9,5.9153,5.8923,5.8923,758612.497
2005-09-19 14:30:00,15.41,15.43,15.41,15.42,1354716.0845806606,5.8923,5.9,5.8923,5.8962,1354716.0846
2005-09-19 14:40:00,15.42,15.47,15.4,15.43,732002.8510334997,5.8962,5.9153,5.8885,5.9,732002.851
2005-09-19 14:50:00,15.43,15.44,15.4,15.42,462105.01306723687,5.9,5.9038,5.8885,5.8962,462105.0131
2005-09-19 15:00:00,15.42,15.47,15.41,15.44,648610.1211689238,5.8962,5.9153,5.8923,5.9038,648610.1212
2005-09-19 15:10:00,15.44,15.46,15.43,15.45,437633.64219529583,5.9038,5.9115,5.9,5.9076,437633.6422
2005-09-19 15:20:00,15.44,15.46,15.43,15.46,719410.7864100736,5.9038,5.9115,5.9,5.9115,719410.7864
2005-09-19 15:30:00,15.45,15.52,15.45,15.52,1624138.7502969827,5.9076,5.9344,5.9076,5.9344,1624138.7503
2005-09-19 15:40:00,15.52,15.55,15.5,15.55,1801853.1717747685,5.9344,5.9459,5.9268,5.9459,1801853.1718
2005-09-19 15:50:00,15.55,15.57,15.52,15.54,1892373.485388453,5.9459,5.9535,5.9344,5.942,1892373.4854
2005-09-20 09:30:00,15.59,15.7,15.57,15.68,1912330.7198859584,5.9612,6.0032,5.9535,5.9956,1912330.7199
2005-09-20 09:40:00,15.68,15.69,15.55,15.58,1307198.8595866002,5.9956,5.9994,5.9459,5.9573,1307198.8596
2005-09-20 09:50:00,15.58,15.63,15.53,15.54,1420527.4411974342,5.9573,5.9765,5.9382,5.942,1420527.4412
2005-09-20 10:00:00,15.54,15.55,15.49,15.49,1719410.7864100735,5.942,5.9459,5.9229,5.9229,1719410.7864
2005-09-20 10:10:00,15.49,15.62,15.48,15.56,1642432.881919696,5.9229,5.9726,5.9191,5.9497,1642432.8819
2005-09-20 10:20:00,15.56,15.62,15.55,15.58,1421715.3718222857,5.9497,5.9726,5.9459,5.9573,1421715.3718
2005-09-20 10:30:00,15.58,15.59,15.56,15.57,494416.72606319794,5.9573,5.9612,5.9497,5.9535,494416.7261
2005-09-20 10:40:00,15.58,15.59,15.55,15.59,685435.9705393205,5.9573,5.9612,5.9459,5.9612,685435.9705
2005-09-20 10:50:00,15.59,15.59,15.53,15.54,951532.4305060584,5.9612,5.9612,5.9382,5.942,951532.4305
2005-09-20 11:00:00,15.54,15.58,15.54,15.55,506771.2045616536,5.942,5.9573,5.942,5.9459,506771.2046
2005-09-20 11:10:00,15.55,15.56,15.54,15.54,365407.4602043241,5.9459,5.9497,5.942,5.942,365407.4602
2005-09-20 11:20:00,15.54,15.54,15.51,15.54,515086.71893561416,5.942,5.942,5.9306,5.942,515086.7189
2005-09-20 11:30:00,15.54,15.54,15.51,15.52,481824.661439772,5.942,5.942,5.9306,5.9344,481824.6614
2005-09-20 11:40:00,15.52,15.53,15.51,15.52,422665.7163221668,5.9344,5.9382,5.9306,5.9344,422665.7163
2005-09-20 11:50:00,15.52,15.54,15.51,15.52,307674.0318365408,5.9344,5.942,5.9306,5.9344,307674.0318
2005-09-20 12:00:00,15.52,15.53,15.49,15.5,271798.5269660252,5.9344,5.9382,5.9229,5.9268,271798.527
2005-09-20 12:10:00,15.51,15.51,15.47,15.48,427417.4388215728,5.9306,5.9306,5.9153,5.9191,427417.4388
2005-09-20 12:20:00,15.47,15.48,15.47,15.47,221192.68234735093,5.9153,5.9191,5.9153,5.9153,221192.6823
2005-09-20 12:30:00,15.47,15.51,15.46,15.48,460917.0824423854,5.9153,5.9306,5.9115,5.9191,460917.0824
2005-09-20 12:40:00,15.48,15.54,15.48,15.53,589213.5899263483,5.9191,5.942,5.9191,5.9382,589213.5899
2005-09-20 12:50:00,15.53,15.54,15.51,15.51,353290.56783083867,5.9382,5.942,5.9306,5.9306,353290.5678
2005-09-20 13:00:00,15.51,15.52,15.48,15.49,501781.8959372773,5.9306,5.9344,5.9191,5.9229,501781.8959
2005-09-20 13:10:00,15.49,15.5,15.48,15.48,320028.51033499645,5.9229,5.9268,5.9191,5.9191,320028.5103
2005-09-20 13:20:00,15.48,15.5,15.46,15.49,447137.0871941079,5.9191,5.9268,5.9115,5.9229,447137.0872
2005-09-20 13:30:00,15.49,15.49,15.48,15.48,323829.88833452127,5.9229,5.9229,5.9191,5.9191,323829.8883
2005-09-20 13:40:00,15.48,15.5,15.47,15.5,484438.10881444527,5.9191,5.9268,5.9153,5.9268,484438.1088
2005-09-20 13:50:00,15.49,15.5,15.49,15.5,210738.89284865765,5.9229,5.9268,5.9229,5.9268,210738.8928
2005-09-20 14:00:00,15.49,15.51,15.49,15.5,201948.2062247565,5.9229,5.9306,5.9229,5.9268,201948.2062
2005-09-20 14:10:00,15.51,15.56,15.48,15.56,928724.1625089096,5.9306,5.9497,5.9191,5.9497,928724.1625
2005-09-20 14:20:00,15.56,15.56,15.46,15.48,1251128.5340936088,5.9497,5.9497,5.9115,5.9191,1251128.5341
2005-09-20 14:30:00,15.48,15.55,15.48,15.51,742931.8127821336,5.9191,5.9459,5.9191,5.9306,742931.8128
2005-09-20 14:40:00,15.51,15.53,15.39,15.39,1149441.67260632,5.9306,5.9382,5.8847,5.8847,1149441.6726
2005-09-20 14:50:00,15.4,15.43,15.36,15.38,1989071.0382513665,5.8885,5.9,5.8732,5.8809,1989071.0383
2005-09-20 15:00:00,15.38,15.4,15.28,15.35,1571157.0444286054,5.8809,5.8885,5.8426,5.8694,1571157.0444
2005-09-20 15:10:00,15.35,15.4,15.32,15.36,1322879.5438346402,5.8694,5.8885,5.8579,5.8732,1322879.5438
2005-09-20 15:20:00,15.36,15.46,15.35,15.45,1519125.6830601094,5.8732,5.9115,5.8694,5.9076,1519125.6831
2005-09-20 15:30:00,15.45,15.46,15.42,15.46,1276075.0772154906,5.9076,5.9115,5.8962,5.9115,1276075.0772
2005-09-20 15:40:00,15.46,15.49,15.43,15.44,946543.121881682,5.9115,5.9229,5.9,5.9038,946543.1219
2005-09-20 15:50:00,15.44,15.48,15.43,15.45,1891423.140888572,5.9038,5.9191,5.9,5.9076,1891423.1409
2005-09-21 09:30:00,15.34,15.56,15.33,15.56,2491328.106438584,5.8656,5.9497,5.8618,5.9497,2491328.1064
2005-09-21 09:40:00,15.56,15.56,15.4,15.54,1193395.1057258255,5.9497,5.9497,5.8885,5.942,1193395.1057
2005-09-21 09:50:00,15.54,15.64,15.52,15.6,2045378.949869328,5.942,5.9803,5.9344,5.965,2045378.9499
2005-09-21 10:00:00,15.6,15.61,15.52,15.55,874079.3537657401,5.965,5.9688,5.9344,5.9459,874079.3538
2005-09-21 10:10:00,15.55,15.59,15.51,15.56,1679258.7312900927,5.9459,5.9612,5.9306,5.9497,1679258.7313
2005-09-21 10:20:00,15.56,15.6,15.49,15.5,1072463.768115942,5.9497,5.965,5.9229,5.9268,1072463.7681
2005-09-21 10:30:00,15.5,15.56,15.47,15.49,1301496.7925873129,5.9268,5.9497,5.9153,5.9229,1301496.7926
2005-09-21 10:40:00,15.49,15.54,15.48,15.53,1110477.5481111903,5.9229,5.942,5.9191,5.9382,1110477.5481
2005-09-21 10:50:00,15.53,15.53,15.48,15.49,1120931.3376098836,5.9382,5.9382,5.9191,5.9229,1120931.3376
2005-09-21 11:00:00,15.48,15.54,15.48,15.51,1102637.2059871703,5.9191,5.942,5.9191,5.9306,1102637.206
2005-09-21 11:10:00,15.51,15.51,15.46,15.47,752910.4300308862,5.9306,5.9306,5.9115,5.9153,752910.43
2005-09-21 11:20:00,15.47,15.47,15.39,15.39,1426229.508196721,5.9153,5.9153,5.8847,5.8847,1426229.5082
2005-09-21 11:30:00,15.39,15.4,15.36,15.37,794250.4157757187,5.8847,5.8885,5.8732,5.877,794250.4158
2005-09-21 11:40:00,15.37,15.38,15.33,15.34,1143502.0194820622,5.877,5.8809,5.8618,5.8656,1143502.0195
2005-09-21 11:50:00,15.34,15.34,15.27,15.3,876930.3872653837,5.8656,5.8656,5.8388,5.8503,876930.3873
2005-09-21 12:00:00,15.3,15.32,15.26,15.3,533618.4366832977,5.8503,5.8579,5.835,5.8503,533618.4367
2005-09-21 12:10:00,15.3,15.36,15.3,15.32,554288.429555714,5.8503,5.8732,5.8503,5.8579,554288.4296
2005-09-21 12:20:00,15.32,15.34,15.3,15.34,414112.615823236,5.8579,5.8656,5.8503,5.8656,414112.6158
2005-09-21 12:30:00,15.34,15.35,15.3,15.32,719885.9586600143,5.8656,5.8694,5.8503,5.8579,719885.9587
2005-09-21 12:40:00,15.32,15.38,15.32,15.37,540983.606557377,5.8579,5.8809,5.8579,5.877,540983.6066
2005-09-21 12:50:00,15.38,15.4,15.35,15.37,577096.6975528629,5.8809,5.8885,5.8694,5.877,577096.6976
2005-09-21 13:00:00,15.37,15.39,15.37,15.38,320503.682584937,5.877,5.8847,5.877,5.8809,320503.6826
2005-09-21 13:10:00,15.38,15.38,15.35,15.35,704918.0327868853,5.8809,5.8809,5.8694,5.8694,704918.0328
2005-09-21 13:20:00,15.35,15.36,15.32,15.35,688524.5901639344,5.8694,5.8732,5.8579,5.8694,688524.5902
2005-09-21 13:30:00,15.35,15.35,15.31,15.32,740080.7792824899,5.8694,5.8694,5.8541,5.8579,740080.7793
2005-09-21 13:40:00,15.32,15.35,15.32,15.34,289379.9002138275,5.8579,5.8694,5.8579,5.8656,289379.9002
2005-09-21 13:50:00,15.35,15.35,15.31,15.34,1801377.9995248278,5.8694,5.8694,5.8541,5.8656,1801377.9995
2005-09-21 14:00:00,15.34,15.35,15.31,15.34,868377.2867664528,5.8656,5.8694,5.8541,5.8656,868377.2868
2005-09-21 14:10:00,15.34,15.37,15.34,15.36,359230.22095509624,5.8656,5.877,5.8656,5.8732,359230.221
2005-09-21 14:20:00,15.36,15.38,15.34,15.37,645521.5015443098,5.8732,5.8809,5.8656,5.877,645521.5015
2005-09-21 14:30:00,15.37,15.38,15.35,15.37,433594.6780708007,5.877,5.8809,5.8694,5.877,433594.6781
2005-09-21 14:40:00,15.37,15.43,15.37,15.42,822523.1646471847,5.877,5.9,5.877,5.8962,822523.1646
2005-09-21 14:50:00,15.42,15.47,15.41,15.47,2191019.244476123,5.8962,5.9153,5.8923,5.9153,2191019.2445
2005-09-21 15:00:00,15.47,15.47,15.4,15.43,2048942.7417438824,5.9153,5.9153,5.8885,5.9,2048942.7417
2005-09-21 15:10:00,15.43,15.47,15.43,15.46,1080304.110239962,5.9,5.9153,5.9,5.9115,1080304.1102
2005-09-21 15:20:00,15.47,15.5,15.45,15.48,1797339.0354003329,5.9153,5.9268,5.9076,5.9191,1797339.0354
2005-09-21 15:30:00,15.48,15.54,15.48,15.53,1996673.794250416,5.9191,5.942,5.9191,5.9382,1996673.7943
2005-09-21 15:40:00,15.53,15.54,15.51,15.52,1784034.2124019957,5.9382,5.942,5.9306,5.9344,1784034.2124
2005-09-21 15:50:00,15.52,15.53,15.49,15.51,2114991.684485626,5.9344,5.9382,5.9229,5.9306,2114991.6845
2005-09-22 09:30:00,15.53,15.63,15.49,15.55,2131860.2993585174,5.9382,5.9765,5.9229,5.9459,2131860.2994
2005-09-22 09:40:00,15.55,15.61,15.51,15.59,1787598.0042765504,5.9459,5.9688,5.9306,5.9612,1787598.0043
2005-09-22 09:50:00,15.59,15.84,15.57,15.81,2689237.3485388453,5.9612,6.0568,5.9535,6.0453,2689237.3485
2005-09-22 10:00:00,15.81,15.91,15.8,15.82,1817771.4421477783,6.0453,6.0835,6.0415,6.0491,1817771.4421
2005-09-22 10:10:00,15.82,15.91,15.82,15.83,2057971.0144927537,6.0491,6.0835,6.0491,6.0529,2057971.0145
2005-09-22 10:20:00,15.84,15.84,15.72,15.72,1641482.5374198146,6.0568,6.0568,6.0109,6.0109,1641482.5374
2005-09-22 10:30:00,15.72,15.8,15.71,15.79,1363981.9434545024,6.0109,6.0415,6.0071,6.0376,1363981.9435
2005-09-22 10:40:00,15.79,15.79,15.75,15.78,601805.6545497744,6.0376,6.0376,6.0223,6.0338,601805.6545
2005-09-22 10:50:00,15.78,15.8,15.74,15.74,614397.7191732003,6.0338,6.0415,6.0185,6.0185,614397.7192
2005-09-22 11:00:00,15.74,15.78,15.74,15.74,771442.1477785697,6.0185,6.0338,6.0185,6.0185,771442.1478
2005-09-22 11:10:00,15.74,15.81,15.73,15.8,903540.0332620576,6.0185,6.0453,6.0147,6.0415,903540.0333
2005-09-22 11:20:00,15.8,15.81,15.79,15.8,660014.2551674983,6.0415,6.0453,6.0376,6.0415,660014.2552
2005-09-22 11:30:00,15.8,15.8,15.7,15.72,988595.8660014255,6.0415,6.0415,6.0032,6.0109,988595.866
2005-09-22 11:40:00,15.72,15.73,15.67,15.69,595153.2430506059,6.0109,6.0147,5.9918,5.9994,595153.2431
2005-09-22 11:50:00,15.69,15.72,15.66,15.72,530054.6448087431,5.9994,6.0109,5.9879,6.0109,530054.6448
2005-09-22 12:00:00,15.71,15.72,15.65,15.65,646709.4321691614,6.0071,6.0109,5.9841,5.9841,646709.4322
2005-09-22 12:10:00,15.65,15.67,15.65,15.67,308386.79021145165,5.9841,5.9918,5.9841,5.9918,308386.7902
2005-09-22 12:20:00,15.67,15.71,15.66,15.71,466143.977191732,5.9918,6.0071,5.9879,6.0071,466143.9772
2005-09-22 12:30:00,15.71,15.74,15.7,15.73,455927.77381800907,6.0071,6.0185,6.0032,6.0147,455927.7738
2005-09-22 12:40:00,15.73,15.73,15.7,15.72,360893.3238298884,6.0147,6.0147,6.0032,6.0109,360893.3238
2005-09-22 12:50:00,15.72,15.81,15.72,15.8,753860.7745307675,6.0109,6.0453,6.0109,6.0415,753860.7745
2005-09-22 13:00:00,15.8,15.84,15.79,15.83,571157.0444286054,6.0415,6.0568,6.0376,6.0529,571157.0444
2005-09-22 13:10:00,15.83,15.91,15.82,15.88,1614635.3052981703,6.0529,6.0835,6.0491,6.0721,1614635.3053
2005-09-22 13:20:00,15.87,15.88,15.83,15.84,667854.5972915182,6.0682,6.0721,6.0529,6.0568,667854.5973
2005-09-22 13:30:00,15.84,15.9,15.82,15.89,780708.0066524115,6.0568,6.0797,6.0491,6.0759,780708.0067
2005-09-22 13:40:00,15.89,15.91,15.84,15.84,1375386.0774530768,6.0759,6.0835,6.0568,6.0568,1375386.0775
2005-09-22 13:50:00,15.85,15.88,15.82,15.87,781658.3511522927,6.0606,6.0721,6.0491,6.0682,781658.3512
2005-09-22 14:00:00,15.87,15.89,15.83,15.83,522689.4749346639,6.0682,6.0759,6.0529,6.0529,522689.4749
2005-09-22 14:10:00,15.83,15.84,15.79,15.82,786172.4875267284,6.0529,6.0568,6.0376,6.0491,786172.4875
2005-09-22 14:20:00,15.82,15.83,15.79,15.79,483250.1781895937,6.0491,6.0529,6.0376,6.0376,483250.1782
2005-09-22 14:30:00,15.79,15.81,15.77,15.77,609883.5827987646,6.0376,6.0453,6.03,6.03,609883.5828
2005-09-22 14:40:00,15.77,15.88,15.76,15.86,1164647.1846044192,6.03,6.0721,6.0262,6.0644,1164647.1846
2005-09-22 14:50:00,15.86,15.88,15.83,15.88,593965.3124257544,6.0644,6.0721,6.0529,6.0721,593965.3124
2005-09-22 15:00:00,15.88,15.89,15.82,15.86,1006414.825374198,6.0721,6.0759,6.0491,6.0644,1006414.8254
2005-09-22 15:10:00,15.86,15.88,15.85,15.86,441435.0201948207,6.0644,6.0721,6.0606,6.0644,441435.0202
2005-09-22 15:20:00,15.86,15.95,15.86,15.89,1253741.9814682822,6.0644,6.0988,6.0644,6.0759,1253741.9815
2005-09-22 15:30:00,15.89,15.94,15.88,15.9,1106913.7562366358,6.0759,6.095,6.0721,6.0797,1106913.7562
2005-09-22 15:40:00,15.9,15.93,15.89,15.91,1236635.7804704206,6.0797,6.0912,6.0759,6.0835,1236635.7805
2005-09-22 15:50:00,15.91,15.96,15.88,15.88,2196008.553100499,6.0835,6.1026,6.0721,6.0721,2196008.5531
2005-09-23 09:30:00,16.17,16.23,16.08,16.13,5868614.872891423,6.1829,6.2059,6.1485,6.1676,5868614.8729
2005-09-23 09:40:00,16.14,16.17,16.11,16.16,2881206.937514849,6.1715,6.1829,6.16,6.1791,2881206.9375
2005-09-23 09:50:00,16.16,16.18,16.08,16.13,2123782.371109527,6.1791,6.1868,6.1485,6.1676,2123782.3711
2005-09-23 10:00:00,16.14,16.23,16.12,16.15,2015443.0981230696,6.1715,6.2059,6.1638,6.1753,2015443.0981
2005-09-23 10:10:00,16.15,16.19,16.15,16.18,1429555.7139463057,6.1753,6.1906,6.1753,6.1868,1429555.7139
2005-09-23 10:20:00,16.18,16.25,16.18,16.23,1703017.343787123,6.1868,6.2135,6.1868,6.2059,1703017.3438
2005-09-23 10:30:00,16.23,16.25,16.18,16.19,995248.277500594,6.2059,6.2135,6.1868,6.1906,995248.2775
2005-09-23 10:40:00,16.19,16.2,16.15,16.16,917082.4423853648,6.1906,6.1944,6.1753,6.1791,917082.4424
2005-09-23 10:50:00,16.16,16.21,16.16,16.21,672131.1475409836,6.1791,6.1982,6.1791,6.1982,672131.1475
2005-09-23 11:00:00,16.21,16.25,16.18,16.2,1003801.3779995248,6.1982,6.2135,6.1868,6.1944,1003801.378
2005-09-23 11:10:00,16.2,16.22,16.18,16.2,554763.6018056546,6.1944,6.2021,6.1868,6.1944,554763.6018
2005-09-23 11:20:00,16.2,16.21,16.15,16.17,997624.138750297,6.1944,6.1982,6.1753,6.1829,997624.1388
2005-09-23 11:30:00,16.16,16.17,16.13,16.17,558564.9798051794,6.1791,6.1829,6.1676,6.1829,558564.9798
2005-09-23 11:40:00,16.17,16.21,16.16,16.2,651698.7407935377,6.1829,6.1982,6.1791,6.1944,651698.7408
2005-09-23 11:50:00,16.21,16.23,16.2,16.22,640294.6067949632,6.1982,6.2059,6.1944,6.2021,640294.6068
2005-09-23 12:00:00,16.22,16.23,16.2,16.21,675219.7671655975,6.2021,6.2059,6.1944,6.1982,675219.7672
2005-09-23 12:10:00,16.21,16.21,16.19,16.21,545497.7429318128,6.1982,6.1982,6.1906,6.1982,545497.7429
2005-09-23 12:20:00,16.21,16.22,16.2,16.2,331432.6443335709,6.1982,6.2021,6.1944,6.1944,331432.6443
2005-09-23 12:30:00,16.2,16.21,16.2,16.2,225706.8187217867,6.1944,6.1982,6.1944,6.1944,225706.8187
2005-09-23 12:40:00,16.2,16.23,16.2,16.22,542884.2955571394,6.1944,6.2059,6.1944,6.2021,542884.2956
2005-09-23 12:50:00,16.22,16.23,16.21,16.21,578522.2143026848,6.2021,6.2059,6.1982,6.1982,578522.2143
2005-09-23 13:00:00,16.21,16.22,16.2,16.22,667854.5972915182,6.1982,6.2021,6.1944,6.2021,667854.5973
2005-09-23 13:10:00,16.22,16.23,16.21,16.23,570206.6999287242,6.2021,6.2059,6.1982,6.2059,570206.6999
2005-09-23 13:20:00,16.22,16.23,16.18,16.19,554526.0156806842,6.2021,6.2059,6.1868,6.1906,554526.0157
2005-09-23 13:30:00,16.19,16.26,16.19,16.25,963411.7367545736,6.1906,6.2174,6.1906,6.2135,963411.7368
2005-09-23 13:40:00,16.25,16.29,16.24,16.26,1347588.5008315514,6.2135,6.2288,6.2097,6.2174,1347588.5008
2005-09-23 13:50:00,16.26,16.35,16.23,16.32,1769541.4587788074,6.2174,6.2518,6.2059,6.2403,1769541.4588
2005-09-23 14:00:00,16.32,16.35,16.28,16.35,949869.3276312664,6.2403,6.2518,6.225,6.2518,949869.3276
2005-09-23 14:10:00,16.34,16.44,16.34,16.39,2177476.835352815,6.2479,6.2862,6.2479,6.2671,2177476.8354
2005-09-23 14:20:00,16.39,16.45,16.38,16.44,1115704.442860537,6.2671,6.29,6.2632,6.2862,1115704.4429
2005-09-23 14:30:00,16.44,16.44,16.4,16.41,843668.3297695415,6.2862,6.2862,6.2709,6.2747,843668.3298
2005-09-23 14:40:00,16.41,16.41,16.39,16.39,569493.9415538133,6.2747,6.2747,6.2671,6.2671,569493.9416
2005-09-23 14:50:00,16.39,16.43,16.38,16.42,755999.0496555001,6.2671,6.2824,6.2632,6.2785,755999.0497
2005-09-23 15:00:00,16.42,16.44,16.36,16.38,720598.7170349251,6.2785,6.2862,6.2556,6.2632,720598.717
2005-09-23 15:10:00,16.38,16.39,16.34,16.36,895699.6911380376,6.2632,6.2671,6.2479,6.2556,895699.6911
2005-09-23 15:20:00,16.36,16.42,16.36,16.41,454264.67094321694,6.2556,6.2785,6.2556,6.2747,454264.6709
2005-09-23 15:30:00,16.41,16.42,16.35,16.37,1096935.1389878832,6.2747,6.2785,6.2518,6.2594,1096935.139
2005-09-23 15:40:00,16.37,16.41,16.36,16.41,1017106.2009978618,6.2594,6.2747,6.2556,6.2747,1017106.201
2005-09-23 15:50:00,16.41,16.42,16.32,16.32,2585887.384176764,6.2747,6.2785,6.2403,6.2403,2585887.3842
2005-09-26 09:30:00,16.54,16.65,16.47,16.48,3702304.585412212,6.3244,6.3665,6.2977,6.3015,3702304.5854
2005-09-26 09:40:00,16.5,16.52,16.42,16.45,2327631.266334046,6.3091,6.3168,6.2785,6.29,2327631.2663
2005-09-26 09:50:00,16.45,16.51,16.36,16.37,2167735.804229033,6.29,6.3129,6.2556,6.2594,2167735.8042
2005-09-26 10:00:00,16.37,16.39,16.32,16.39,2003088.619624614,6.2594,6.2671,6.2403,6.2671,2003088.6196
2005-09-26 10:10:00,16.38,16.42,16.37,16.42,1133523.4022333096,6.2632,6.2785,6.2594,6.2785,1133523.4022
2005-09-26 10:20:00,16.42,16.46,16.37,16.39,990496.555001188,6.2785,6.2938,6.2594,6.2671,990496.555
2005-09-26 10:30:00,16.39,16.39,16.34,16.36,761225.9444048468,6.2671,6.2671,6.2479,6.2556,761225.9444
2005-09-26 10:40:00,16.35,16.39,16.33,16.34,752435.2577809456,6.2518,6.2671,6.2441,6.2479,752435.2578
2005-09-26 10:50:00,16.34,16.37,16.31,16.32,710382.5136612022,6.2479,6.2594,6.2365,6.2403,710382.5137
2005-09-26 11:00:00,16.32,16.37,16.32,16.37,481349.4891898313,6.2403,6.2594,6.2403,6.2594,481349.4892
2005-09-26 11:10:00,16.36,16.4,16.35,16.36,478498.4556901877,6.2556,6.2709,6.2518,6.2556,478498.4557
2005-09-26 11:20:00,16.36,16.41,16.36,16.39,585412.2119268235,6.2556,6.2747,6.2556,6.2671,585412.2119
2005-09-26 11:30:00,16.39,16.4,16.37,16.39,229270.6105963412,6.2671,6.2709,6.2594,6.2671,229270.6106
2005-09-26 11:40:00,16.39,16.42,16.39,16.39,280351.6274649561,6.2671,6.2785,6.2671,6.2671,280351.6275
2005-09-26 11:50:00,16.39,16.41,16.38,16.4,263958.18484200526,6.2671,6.2747,6.2632,6.2709,263958.1848
2005-09-26 12:00:00,16.41,16.43,16.39,16.42,433119.5058208601,6.2747,6.2824,6.2671,6.2785,433119.5058
2005-09-26 12:10:00,16.42,16.47,16.42,16.45,855310.0498930863,6.2785,6.2977,6.2785,6.29,855310.0499
2005-09-26 12:20:00,16.45,16.47,16.43,16.43,429318.1278213352,6.29,6.2977,6.2824,6.2824,429318.1278
2005-09-26 12:30:00,16.43,16.46,16.42,16.43,606319.79092421,6.2824,6.2938,6.2785,6.2824,606319.7909
2005-09-26 12:40:00,16.43,16.44,16.39,16.39,447374.67331907817,6.2824,6.2862,6.2671,6.2671,447374.6733
2005-09-26 12:50:00,16.39,16.41,16.39,16.4,769779.0449037777,6.2671,6.2747,6.2671,6.2709,769779.0449
2005-09-26 13:00:00,16.41,16.42,16.37,16.37,437396.0560703255,6.2747,6.2785,6.2594,6.2594,437396.0561
2005-09-26 13:10:00,16.37,16.39,16.33,16.33,480161.5585649798,6.2594,6.2671,6.2441,6.2441,480161.5586
2005-09-26 13:20:00,16.34,16.36,16.29,16.31,901401.7581373248,6.2479,6.2556,6.2288,6.2365,901401.7581
2005-09-26 13:30:00,16.3,16.3,16.25,16.26,541933.9510572583,6.2327,6.2327,6.2135,6.2174,541933.9511
2005-09-26 13:40:00,16.26,16.31,16.26,16.3,469470.1829413162,6.2174,6.2365,6.2174,6.2327,469470.1829
2005-09-26 13:50:00,16.3,16.34,16.27,16.31,736279.4012829651,6.2327,6.2479,6.2212,6.2365,736279.4013
2005-09-26 14:00:00,16.31,16.33,16.29,16.3,282252.3164647185,6.2365,6.2441,6.2288,6.2327,282252.3165
2005-09-26 14:10:00,16.3,16.31,16.23,16.24,762889.0472796389,6.2327,6.2365,6.2059,6.2097,762889.0473
2005-09-26 14:20:00,16.23,16.24,16.19,16.21,883820.3848895225,6.2059,6.2097,6.1906,6.1982,883820.3849
2005-09-26 14:30:00,16.21,16.23,16.2,16.2,335709.19458303635,6.1982,6.2059,6.1944,6.1944,335709.1946
2005-09-26 14:40:00,16.19,16.21,16.17,16.2,855547.6360180565,6.1906,6.1982,6.1829,6.1944,855547.636
2005-09-26 14:50:00,16.2,16.24,16.2,16.23,483962.93656450463,6.1944,6.2097,6.1944,6.2059,483962.9366
2005-09-26 15:00:00,16.23,16.24,16.22,16.23,471370.8719410786,6.2059,6.2097,6.2021,6.2059,471370.8719
2005-09-26 15:10:00,16.23,16.25,16.23,16.24,315039.2017106201,6.2059,6.2135,6.2059,6.2097,315039.2017
2005-09-26 15:20:00,16.24,16.26,16.2,16.2,472321.21644095983,6.2097,6.2174,6.1944,6.1944,472321.2164
2005-09-26 15:30:00,16.2,16.28,16.19,16.27,789973.8655262532,6.1944,6.225,6.1906,6.2212,789973.8655
2005-09-26 15:40:00,16.28,16.32,16.26,16.3,861012.1168923735,6.225,6.2403,6.2174,6.2327,861012.1169
2005-09-26 15:50:00,16.3,16.31,16.27,16.3,972677.5956284154,6.2327,6.2365,6.2212,6.2327,972677.5956
2005-09-27 09:30:00,16.37,16.41,16.28,16.33,1617248.752672844,6.2594,6.2747,6.225,6.2441,1617248.7527
2005-09-27 09:40:00,16.33,16.46,16.33,16.45,2068899.976241388,6.2441,6.2938,6.2441,6.29,2068899.9762
2005-09-27 09:50:00,16.45,16.47,16.38,16.41,1711570.4442860538,6.29,6.2977,6.2632,6.2747,1711570.4443
2005-09-27 10:00:00,16.41,16.79,16.26,16.32,1775956.2841530056,6.2747,6.42,6.2174,6.2403,1775956.2842
2005-09-27 10:10:00,16.32,16.39,16.31,16.39,1116179.6151104777,6.2403,6.2671,6.2365,6.2671,1116179.6151
2005-09-27 10:20:00,16.38,16.41,16.36,16.39,655500.1187930625,6.2632,6.2747,6.2556,6.2671,655500.1188
2005-09-27 10:30:00,16.4,16.44,16.36,16.36,632691.8507959135,6.2709,6.2862,6.2556,6.2556,632691.8508
2005-09-27 10:40:00,16.36,16.44,16.36,16.39,623901.1641720124,6.2556,6.2862,6.2556,6.2671,623901.1642
2005-09-27 10:50:00,16.4,16.42,16.39,16.4,438346.4005702067,6.2709,6.2785,6.2671,6.2709,438346.4006
2005-09-27 11:00:00,16.39,16.4,16.37,16.37,574008.077928249,6.2671,6.2709,6.2594,6.2594,574008.0779
2005-09-27 11:10:00,16.37,16.38,16.35,16.36,410311.2378237111,6.2594,6.2632,6.2518,6.2556,410311.2378
2005-09-27 11:20:00,16.36,16.37,16.33,16.34,326918.5079591352,6.2556,6.2594,6.2441,6.2479,326918.508
2005-09-27 11:30:00,16.34,16.35,16.31,16.34,522451.8888096935,6.2479,6.2518,6.2365,6.2479,522451.8888
2005-09-27 11:40:00,16.34,16.4,16.34,16.39,298883.3452126396,6.2479,6.2709,6.2479,6.2671,298883.3452
2005-09-27 11:50:00,16.39,16.39,16.36,16.37,525778.0945592778,6.2671,6.2671,6.2556,6.2594,525778.0946
2005-09-27 12:00:00,16.36,16.39,16.33,16.33,543121.8816821098,6.2556,6.2671,6.2441,6.2441,543121.8817
2005-09-27 12:10:00,16.33,16.35,16.31,16.32,305060.58446186746,6.2441,6.2518,6.2365,6.2403,305060.5845
2005-09-27 12:20:00,16.32,16.32,16.31,16.31,222143.02684723213,6.2403,6.2403,6.2365,6.2365,222143.0268
2005-09-27 12:30:00,16.31,16.32,16.26,16.28,407697.7904490378,6.2365,6.2403,6.2174,6.225,407697.7904
2005-09-27 12:40:00,16.29,16.34,16.29,16.34,418151.5799477311,6.2288,6.2479,6.2288,6.2479,418151.5799
2005-09-27 12:50:00,16.34,16.34,16.28,16.3,368258.4937039677,6.2479,6.2479,6.225,6.2327,368258.4937
2005-09-27 13:00:00,16.3,16.3,16.27,16.28,278926.11071513424,6.2327,6.2327,6.2212,6.225,278926.1107
2005-09-27 13:10:00,16.27,16.29,16.26,16.28,504632.9294369209,6.2212,6.2288,6.2174,6.225,504632.9294
2005-09-27 13:20:00,16.28,16.28,16.21,16.28,715371.8222855786,6.225,6.225,6.1982,6.225,715371.8223
2005-09-27 13:30:00,16.28,16.32,16.27,16.32,527441.1974340698,6.225,6.2403,6.2212,6.2403,527441.1974
2005-09-27 13:40:00,16.32,16.35,16.31,16.33,791399.3822760751,6.2403,6.2518,6.2365,6.2441,791399.3823
2005-09-27 13:50:00,16.33,16.36,16.33,16.35,592539.7956759325,6.2441,6.2556,6.2441,6.2518,592539.7957
2005-09-27 14:00:00,16.35,16.39,16.35,16.39,616773.5804229033,6.2518,6.2671,6.2518,6.2671,616773.5804
2005-09-27 14:10:00,16.39,16.42,16.38,16.4,630078.4034212402,6.2671,6.2785,6.2632,6.2709,630078.4034
2005-09-27 14:20:00,16.4,16.44,16.38,16.44,694464.243288192,6.2709,6.2862,6.2632,6.2862,694464.2433
2005-09-27 14:30:00,16.44,16.45,16.41,16.42,520551.1998099311,6.2862,6.29,6.2747,6.2785,520551.1998
2005-09-27 14:40:00,16.41,16.48,16.41,16.45,647184.604419102,6.2747,6.3015,6.2747,6.29,647184.6044
2005-09-27 14:50:00,16.46,16.51,16.42,16.48,789261.1071513423,6.2938,6.3129,6.2785,6.3015,789261.1072
2005-09-27 15:00:00,16.48,16.51,16.45,16.5,770016.6310287479,6.3015,6.3129,6.29,6.3091,770016.631
2005-09-27 15:10:00,16.5,16.54,16.5,16.52,1074839.629365645,6.3091,6.3244,6.3091,6.3168,1074839.6294
2005-09-27 15:20:00,16.52,16.57,16.51,16.53,1560465.668804942,6.3168,6.3359,6.3129,6.3206,1560465.6688
2005-09-27 15:30:00,16.53,16.53,16.46,16.47,994297.9330007128,6.3206,6.3206,6.2938,6.2977,994297.933
2005-09-27 15:40:00,16.47,16.5,16.45,16.5,884770.7293894037,6.2977,6.3091,6.29,6.3091,884770.7294
2005-09-27 15:50:00,16.5,16.5,16.45,16.47,1693276.3126633405,6.3091,6.3091,6.29,6.2977,1693276.3127
2005-09-28 09:30:00,16.57,16.68,16.54,16.68,2186980.280351628,6.3359,6.378,6.3244,6.378,2186980.2804
2005-09-28 09:40:00,16.67,16.68,16.6,16.6,1736754.5735329057,6.3741,6.378,6.3474,6.3474,1736754.5735
2005-09-28 09:50:00,16.6,16.63,16.51,16.54,1245188.8809693514,6.3474,6.3588,6.3129,6.3244,1245188.881
2005-09-28 10:00:00,16.55,16.61,16.5,16.52,1032311.7129959612,6.3282,6.3512,6.3091,6.3168,1032311.713
2005-09-28 10:10:00,16.52,16.52,16.45,16.5,1017581.3732478024,6.3168,6.3168,6.29,6.3091,1017581.3732
2005-09-28 10:20:00,16.5,16.52,16.48,16.5,524827.7500593965,6.3091,6.3168,6.3015,6.3091,524827.7501
2005-09-28 10:30:00,16.5,16.54,16.44,16.44,983606.5573770492,6.3091,6.3244,6.2862,6.2862,983606.5574
2005-09-28 10:40:00,16.44,16.48,16.42,16.46,992159.65787598,6.2862,6.3015,6.2785,6.2938,992159.6579
2005-09-28 10:50:00,16.46,16.5,16.46,16.49,419814.6828225232,6.2938,6.3091,6.2938,6.3053,419814.6828
2005-09-28 11:00:00,16.49,16.52,16.47,16.51,414350.20194820623,6.3053,6.3168,6.2977,6.3129,414350.2019
2005-09-28 11:10:00,16.51,16.53,16.5,16.53,377049.1803278689,6.3129,6.3206,6.3091,6.3206,377049.1803
2005-09-28 11:20:00,16.52,16.56,16.52,16.54,445711.5704442861,6.3168,6.3321,6.3168,6.3244,445711.5704
2005-09-28 11:30:00,16.54,16.54,16.5,16.5,246614.3977191732,6.3244,6.3244,6.3091,6.3091,246614.3977
2005-09-28 11:40:00,16.5,16.51,16.45,16.46,494416.72606319794,6.3091,6.3129,6.29,6.2938,494416.7261
2005-09-28 11:50:00,16.46,16.5,16.44,16.44,525302.9223093372,6.2938,6.3091,6.2862,6.2862,525302.9223
2005-09-28 12:00:00,16.44,16.47,16.44,16.45,332620.57495842245,6.2862,6.2977,6.2862,6.29,332620.575
2005-09-28 12:10:00,16.45,16.45,16.36,16.41,1087431.693989071,6.29,6.29,6.2556,6.2747,1087431.694
2005-09-28 12:20:00,16.41,16.42,16.37,16.42,369684.0104537895,6.2747,6.2785,6.2594,6.2785,369684.0105
2005-09-28 12:30:00,16.42,16.43,16.41,16.41,371109.5272036113,6.2785,6.2824,6.2747,6.2747,371109.5272
2005-09-28 12:40:00,16.42,16.42,16.38,16.38,361368.49607982894,6.2785,6.2785,6.2632,6.2632,361368.4961
2005-09-28 12:50:00,16.38,16.42,16.36,16.4,564267.0468044666,6.2632,6.2785,6.2556,6.2709,564267.0468
2005-09-28 13:00:00,16.39,16.4,16.37,16.38,210263.72059871705,6.2671,6.2709,6.2594,6.2632,210263.7206
2005-09-28 13:10:00,16.38,16.39,16.35,16.39,277975.76621525304,6.2632,6.2671,6.2518,6.2671,277975.7662
2005-09-28 13:20:00,16.39,16.4,16.31,16.31,716559.7529104301,6.2671,6.2709,6.2365,6.2365,716559.7529
2005-09-28 13:30:00,16.31,16.33,16.26,16.33,1018056.545497743,6.2365,6.2441,6.2174,6.2441,1018056.5455
2005-09-28 13:40:00,16.33,16.36,16.29,16.31,754811.1190306486,6.2441,6.2556,6.2288,6.2365,754811.119
2005-09-28 13:50:00,16.31,16.4,16.31,16.4,537419.8146828226,6.2365,6.2709,6.2365,6.2709,537419.8147
2005-09-28 14:00:00,16.4,16.42,16.37,16.38,472796.38869090047,6.2709,6.2785,6.2594,6.2632,472796.3887
2005-09-28 14:10:00,16.38,16.42,16.38,16.42,450463.2929436921,6.2632,6.2785,6.2632,6.2785,450463.2929
2005-09-28 14:20:00,16.42,16.46,16.41,16.44,648847.707293894,6.2785,6.2938,6.2747,6.2862,648847.7073
2005-09-28 14:30:00,16.44,16.47,16.41,16.41,507483.9629365645,6.2862,6.2977,6.2747,6.2747,507483.9629
2005-09-28 14:40:00,16.41,16.44,16.4,16.42,629365.6450463294,6.2747,6.2862,6.2709,6.2785,629365.645
2005-09-28 14:50:00,16.42,16.49,16.42,16.46,643858.3986695177,6.2785,6.3053,6.2785,6.2938,643858.3987
2005-09-28 15:00:00,16.46,16.47,16.42,16.44,407222.6181990972,6.2938,6.2977,6.2785,6.2862,407222.6182
2005-09-28 15:10:00,16.44,16.44,16.39,16.4,558802.5659301496,6.2862,6.2862,6.2671,6.2709,558802.5659
2005-09-28 15:20:00,16.4,16.41,16.38,16.41,332620.57495842245,6.2709,6.2747,6.2632,6.2747,332620.575
2005-09-28 15:30:00,16.41,16.44,16.4,16.41,507959.1351865051,6.2747,6.2862,6.2709,6.2747,507959.1352
2005-09-28 15:40:00,16.41,16.42,16.37,16.39,521501.5443098123,6.2747,6.2785,6.2594,6.2671,521501.5443
2005-09-28 15:50:00,16.4,16.42,16.38,16.39,1345925.3979567594,6.2709,6.2785,6.2632,6.2671,1345925.398
2005-09-29 09:30:00,16.42,16.5,16.38,16.49,1154193.395105726,6.2785,6.3091,6.2632,6.3053,1154193.3951
2005-09-29 09:40:00,16.49,16.58,16.43,16.48,1784984.556901877,6.3053,6.3397,6.2824,6.3015,1784984.5569
2005-09-29 09:50:00,16.48,16.56,16.48,16.53,1525302.9223093372,6.3015,6.3321,6.3015,6.3206,1525302.9223
2005-09-29 10:00:00,16.53,16.59,16.49,16.56,1229270.6105963413,6.3206,6.3435,6.3053,6.3321,1229270.6106
2005-09-29 10:10:00,16.56,16.61,16.55,16.61,891185.5547636019,6.3321,6.3512,6.3282,6.3512,891185.5548
2005-09-29 10:20:00,16.61,16.63,16.57,16.61,1107151.3423616062,6.3512,6.3588,6.3359,6.3512,1107151.3424
2005-09-29 10:30:00,16.61,16.71,16.58,16.68,1699928.724162509,6.3512,6.3894,6.3397,6.378,1699928.7242
2005-09-29 10:40:00,16.68,16.7,16.65,16.68,1203373.7229745784,6.378,6.3856,6.3665,6.378,1203373.723
2005-09-29 10:50:00,16.68,16.73,16.68,16.71,1406272.273699216,6.378,6.3971,6.378,6.3894,1406272.2737
2005-09-29 11:00:00,16.71,16.76,16.7,16.74,1324067.4744594917,6.3894,6.4085,6.3856,6.4009,1324067.4745
2005-09-29 11:10:00,16.74,16.79,16.72,16.79,1724637.6811594204,6.4009,6.42,6.3932,6.42,1724637.6812
2005-09-29 11:20:00,16.78,16.94,16.78,16.93,3711095.272036113,6.4162,6.4774,6.4162,6.4735,3711095.272
2005-09-29 11:30:00,16.94,16.96,16.7,16.91,2057258.2561178429,6.4774,6.485,6.3856,6.4659,2057258.2561
2005-09-29 11:40:00,16.91,16.92,16.83,16.92,2086481.34948919,6.4659,6.4697,6.4353,6.4697,2086481.3495
2005-09-29 11:50:00,16.92,17.03,16.88,17.0,2386552.625326681,6.4697,6.5118,6.4544,6.5003,2386552.6253
2005-09-29 12:00:00,17.0,17.07,17.0,17.05,1794725.588025659,6.5003,6.5271,6.5003,6.5194,1794725.588
2005-09-29 12:10:00,17.05,17.08,17.02,17.05,1229983.368971252,6.5194,6.5309,6.508,6.5194,1229983.369
2005-09-29 12:20:00,17.05,17.08,17.05,17.06,1149441.67260632,6.5194,6.5309,6.5194,6.5233,1149441.6726
2005-09-29 12:30:00,17.06,17.08,17.05,17.08,1111190.3064861011,6.5233,6.5309,6.5194,6.5309,1111190.3065
2005-09-29 12:40:00,17.08,17.08,17.05,17.06,1059634.1173675458,6.5309,6.5309,6.5194,6.5233,1059634.1174
2005-09-29 12:50:00,17.06,17.08,17.03,17.08,1126158.2323592303,6.5233,6.5309,6.5118,6.5309,1126158.2324
2005-09-29 13:00:00,17.08,17.21,17.08,17.18,1891185.5547636016,6.5309,6.5806,6.5309,6.5691,1891185.5548
2005-09-29 13:10:00,17.18,17.32,17.18,17.29,2239724.4000950344,6.5691,6.6227,6.5691,6.6112,2239724.4001
2005-09-29 13:20:00,17.29,17.38,17.29,17.33,2591114.278926111,6.6112,6.6456,6.6112,6.6265,2591114.2789
2005-09-29 13:30:00,17.32,17.38,17.3,17.3,1487289.142314089,6.6227,6.6456,6.615,6.615,1487289.1423
2005-09-29 13:40:00,17.3,17.34,17.24,17.26,2790211.4516512235,6.615,6.6303,6.5921,6.5997,2790211.4517
2005-09-29 13:50:00,17.25,17.28,17.19,17.26,1578047.0420527442,6.5959,6.6074,6.573,6.5997,1578047.0421
2005-09-29 14:00:00,17.27,17.36,17.27,17.33,1755286.2912805893,6.6036,6.638,6.6036,6.6265,1755286.2913
2005-09-29 14:10:00,17.33,17.33,17.27,17.29,1401282.9650748398,6.6265,6.6265,6.6036,6.6112,1401282.9651
2005-09-29 14:20:00,17.29,17.32,17.28,17.32,1047517.2249940604,6.6112,6.6227,6.6074,6.6227,1047517.225
2005-09-29 14:30:00,17.32,17.32,17.29,17.3,860061.7723924923,6.6227,6.6227,6.6112,6.615,860061.7724
2005-09-29 14:40:00,17.31,17.33,17.29,17.29,1287241.6250890947,6.6188,6.6265,6.6112,6.6112,1287241.6251
2005-09-29 14:50:00,17.29,17.31,17.28,17.3,949631.741506296,6.6112,6.6188,6.6074,6.615,949631.7415
2005-09-29 15:00:00,17.31,17.38,17.3,17.38,1535756.7118080305,6.6188,6.6456,6.615,6.6456,1535756.7118
2005-09-29 15:10:00,17.38,17.42,17.37,17.38,1808743.169398907,6.6456,6.6609,6.6418,6.6456,1808743.1694
2005-09-29 15:20:00,17.38,17.4,17.34,17.35,1458066.0489427417,6.6456,6.6533,6.6303,6.6341,1458066.0489
2005-09-29 15:30:00,17.35,17.35,17.31,17.32,1202898.5507246377,6.6341,6.6341,6.6188,6.6227,1202898.5507
2005-09-29 15:40:00,17.32,17.35,17.29,17.3,1864338.3226419576,6.6227,6.6341,6.6112,6.615,1864338.3226
2005-09-29 15:50:00,17.3,17.38,17.27,17.38,3401045.3789498694,6.615,6.6456,6.6036,6.6456,3401045.3789
2005-09-30 09:30:00,17.37,17.38,17.32,17.35,1951057.2582561176,6.6418,6.6456,6.6227,6.6341,1951057.2583
2005-09-30 09:40:00,17.35,17.37,17.27,17.37,1843430.7436445712,6.6341,6.6418,6.6036,6.6418,1843430.7436
2005-09-30 09:50:00,17.37,17.4,17.29,17.35,1777856.973152768,6.6418,6.6533,6.6112,6.6341,1777856.9732
2005-09-30 10:00:00,17.35,17.35,17.21,17.29,1449988.1206937516,6.6341,6.6341,6.5806,6.6112,1449988.1207
2005-09-30 10:10:00,17.29,17.29,17.23,17.26,933713.4711332858,6.6112,6.6112,6.5883,6.5997,933713.4711
2005-09-30 10:20:00,17.26,17.3,17.25,17.29,937514.8491328108,6.5997,6.615,6.5959,6.6112,937514.8491
2005-09-30 10:30:00,17.29,17.32,17.25,17.25,838203.8488952245,6.6112,6.6227,6.5959,6.5959,838203.8489
2005-09-30 10:40:00,17.25,17.29,17.25,17.26,698978.3796626277,6.5959,6.6112,6.5959,6.5997,698978.3797
2005-09-30 10:50:00,17.26,17.29,17.21,17.23,664290.8054169636,6.5997,6.6112,6.5806,6.5883,664290.8054
2005-09-30 11:00:00,17.24,17.24,17.18,17.21,669042.5279163697,6.5921,6.5921,6.5691,6.5806,669042.5279
2005-09-30 11:10:00,17.21,17.24,17.2,17.23,483962.93656450463,6.5806,6.5921,6.5768,6.5883,483962.9366
2005-09-30 11:20:00,17.23,17.24,17.16,17.18,626989.7837966263,6.5883,6.5921,6.5615,6.5691,626989.7838
2005-09-30 11:30:00,17.18,17.22,17.18,17.22,395580.8980755524,6.5691,6.5844,6.5691,6.5844,395580.8981
2005-09-30 11:40:00,17.22,17.22,17.19,17.19,379900.21382751246,6.5844,6.5844,6.573,6.573,379900.2138
2005-09-30 11:50:00,17.19,17.21,17.17,17.21,386315.0392017106,6.573,6.5806,6.5653,6.5806,386315.0392
2005-09-30 12:00:00,17.21,17.21,17.19,17.19,460441.9101924448,6.5806,6.5806,6.573,6.573,460441.9102
2005-09-30 12:10:00,17.19,17.23,17.19,17.22,317890.2352102637,6.573,6.5883,6.573,6.5844,317890.2352
2005-09-30 12:20:00,17.22,17.24,17.19,17.19,260869.5652173913,6.5844,6.5921,6.573,6.573,260869.5652
2005-09-30 12:30:00,17.19,17.22,17.19,17.21,236398.19434545023,6.573,6.5844,6.573,6.5806,236398.1943
2005-09-30 12:40:00,17.21,17.26,17.21,17.22,467331.9078165835,6.5806,6.5997,6.5806,6.5844,467331.9078
2005-09-30 12:50:00,17.22,17.23,17.21,17.21,244713.7087194108,6.5844,6.5883,6.5806,6.5806,244713.7087
2005-09-30 13:00:00,17.21,17.24,17.21,17.24,341411.2615823236,6.5806,6.5921,6.5806,6.5921,341411.2616
2005-09-30 13:10:00,17.24,17.25,17.19,17.21,503682.5849370397,6.5921,6.5959,6.573,6.5806,503682.5849
2005-09-30 13:20:00,17.21,17.22,17.19,17.19,505820.8600617724,6.5806,6.5844,6.573,6.573,505820.8601
2005-09-30 13:30:00,17.19,17.21,17.16,17.2,591114.2789261107,6.573,6.5806,6.5615,6.5768,591114.2789
2005-09-30 13:40:00,17.2,17.2,17.18,17.19,394630.5535756712,6.5768,6.5768,6.5691,6.573,394630.5536
2005-09-30 13:50:00,17.19,17.19,17.17,17.17,269897.8379662628,6.573,6.573,6.5653,6.5653,269897.838
2005-09-30 14:00:00,17.17,17.17,17.13,17.14,640057.0206699929,6.5653,6.5653,6.55,6.5538,640057.0207
2005-09-30 14:10:00,17.14,17.18,17.14,17.17,279876.45521501545,6.5538,6.5691,6.5538,6.5653,279876.4552
2005-09-30 14:20:00,17.17,17.21,17.16,17.18,548823.948681397,6.5653,6.5806,6.5615,6.5691,548823.9487
2005-09-30 14:30:00,17.18,17.24,17.17,17.2,561416.013304823,6.5691,6.5921,6.5653,6.5768,561416.0133
2005-09-30 14:40:00,17.2,17.25,17.2,17.24,342361.6060822048,6.5768,6.5959,6.5768,6.5921,342361.6061
2005-09-30 14:50:00,17.24,17.25,17.18,17.2,498693.27631266334,6.5921,6.5959,6.5691,6.5768,498693.2763
2005-09-30 15:00:00,17.2,17.24,17.2,17.23,261819.90971727253,6.5768,6.5921,6.5768,6.5883,261819.9097
2005-09-30 15:10:00,17.23,17.24,17.2,17.21,331907.81658351154,6.5883,6.5921,6.5768,6.5806,331907.8166
2005-09-30 15:20:00,17.22,17.23,17.21,17.23,326443.3357091946,6.5844,6.5883,6.5806,6.5883,326443.3357
2005-09-30 15:30:00,17.23,17.29,17.22,17.26,825849.3703967688,6.5883,6.6112,6.5844,6.5997,825849.3704
2005-09-30 15:40:00,17.26,17.26,17.21,17.25,920408.6481349488,6.5997,6.5997,6.5806,6.5959,920408.6481
2005-09-30 15:50:00,17.25,17.34,17.25,17.34,2289142.3140888573,6.5959,6.6303,6.5959,6.6303,2289142.3141
2005-10-03 09:30:00,17.32,17.39,17.22,17.23,1329769.5414587788,6.6227,6.6494,6.5844,6.5883,1329769.5415
2005-10-03 09:40:00,17.24,17.4,17.23,17.36,1319315.7519600857,6.5921,6.6533,6.5883,6.638,1319315.752
2005-10-03 09:50:00,17.36,17.36,17.31,17.35,680921.8341648848,6.638,6.638,6.6188,6.6341,680921.8342
2005-10-03 10:00:00,17.35,17.38,17.28,17.32,1006177.239249228,6.6341,6.6456,6.6074,6.6227,1006177.2392
2005-10-03 10:10:00,17.32,17.35,17.26,17.28,624851.5086718936,6.6227,6.6341,6.5997,6.6074,624851.5087
2005-10-03 10:20:00,17.28,17.32,17.28,17.32,397481.5870753148,6.6074,6.6227,6.6074,6.6227,397481.5871
2005-10-03 10:30:00,17.32,17.33,17.26,17.28,910905.2031361368,6.6227,6.6265,6.5997,6.6074,910905.2031
2005-10-03 10:40:00,17.28,17.31,17.24,17.31,585649.7980517938,6.6074,6.6188,6.5921,6.6188,585649.7981
2005-10-03 10:50:00,17.31,17.34,17.31,17.33,676407.697790449,6.6188,6.6303,6.6188,6.6265,676407.6978
2005-10-03 11:00:00,17.33,17.38,17.32,17.36,446424.32881919696,6.6265,6.6456,6.6227,6.638,446424.3288
2005-10-03 11:10:00,17.36,17.36,17.33,17.34,387265.3837015918,6.638,6.638,6.6265,6.6303,387265.3837
2005-10-03 11:20:00,17.37,17.38,17.33,17.37,774768.353528154,6.6418,6.6456,6.6265,6.6418,774768.3535
2005-10-03 11:30:00,17.37,17.51,17.35,17.5,1587312.900926586,6.6418,6.6953,6.6341,6.6915,1587312.9009
2005-10-03 11:40:00,17.5,17.51,17.45,17.48,1076027.5599904966,6.6915,6.6953,6.6724,6.6838,1076027.56
2005-10-03 11:50:00,17.48,17.51,17.47,17.48,402708.48182466143,6.6838,6.6953,6.68,6.6838,402708.4818
2005-10-03 12:00:00,17.48,17.5,17.47,17.48,461867.4269422666,6.6838,6.6915,6.68,6.6838,461867.4269
2005-10-03 12:10:00,17.48,17.49,17.45,17.47,435257.7809455928,6.6838,6.6877,6.6724,6.68,435257.7809
2005-10-03 12:20:00,17.47,17.47,17.42,17.44,438583.986695177,6.68,6.68,6.6609,6.6686,438583.9867
2005-10-03 12:30:00,17.44,17.48,17.43,17.46,425754.3359467808,6.6686,6.6838,6.6647,6.6762,425754.3359
2005-10-03 12:40:00,17.46,17.51,17.45,17.5,339985.7448325018,6.6762,6.6953,6.6724,6.6915,339985.7448
2005-10-03 12:50:00,17.5,17.55,17.5,17.54,976241.3875029698,6.6915,6.7106,6.6915,6.7068,976241.3875
2005-10-03 13:00:00,17.54,17.57,17.52,17.57,987883.1076265146,6.7068,6.7183,6.6991,6.7183,987883.1076
2005-10-03 13:10:00,17.57,17.65,17.57,17.64,1650748.3962936564,6.7183,6.7489,6.7183,6.745,1650748.3963
2005-10-03 13:20:00,17.64,17.65,17.59,17.63,882394.8681397006,6.745,6.7489,6.7259,6.7412,882394.8681
2005-10-03 13:30:00,17.63,17.64,17.59,17.59,567355.6664290805,6.7412,6.745,6.7259,6.7259,567355.6664
2005-10-03 13:40:00,17.6,17.66,17.59,17.65,500356.37918745546,6.7297,6.7527,6.7259,6.7489,500356.3792
2005-10-03 13:50:00,17.66,17.7,17.64,17.68,1250178.1895937277,6.7527,6.768,6.745,6.7603,1250178.1896
2005-10-03 14:00:00,17.68,17.73,17.66,17.67,1021857.9234972678,6.7603,6.7794,6.7527,6.7565,1021857.9235
2005-10-03 14:10:00,17.67,17.67,17.59,17.61,836778.3321454027,6.7565,6.7565,6.7259,6.7336,836778.3321
2005-10-03 14:20:00,17.6,17.61,17.54,17.57,1148253.7419814684,6.7297,6.7336,6.7068,6.7183,1148253.742
2005-10-03 14:30:00,17.57,17.61,17.57,17.6,733665.9539082918,6.7183,6.7336,6.7183,6.7297,733665.9539
2005-10-03 14:40:00,17.6,17.64,17.59,17.64,946305.5357567118,6.7297,6.745,6.7259,6.745,946305.5358
2005-10-03 14:50:00,17.63,17.64,17.61,17.62,477785.6973152768,6.7412,6.745,6.7336,6.7374,477785.6973
2005-10-03 15:00:00,17.62,17.64,17.59,17.59,1276075.0772154906,6.7374,6.745,6.7259,6.7259,1276075.0772
2005-10-03 15:10:00,17.59,17.61,17.56,17.6,757899.7386552625,6.7259,6.7336,6.7144,6.7297,757899.7387
2005-10-03 15:20:00,17.59,17.62,17.53,17.56,708006.6524114992,6.7259,6.7374,6.703,6.7144,708006.6524
2005-10-03 15:30:00,17.56,17.63,17.56,17.58,926823.4735091472,6.7144,6.7412,6.7144,6.7221,926823.4735
2005-10-03 15:40:00,17.58,17.59,17.53,17.53,816108.3392729865,6.7221,6.7259,6.703,6.703,816108.3393
2005-10-03 15:50:00,17.53,17.56,17.49,17.51,1632691.8507959135,6.703,6.7144,6.6877,6.6953,1632691.8508
2005-10-04 09:30:00,17.59,17.63,17.45,17.46,1167973.3903540033,6.7259,6.7412,6.6724,6.6762,1167973.3904
2005-10-04 09:40:00,17.45,17.49,17.41,17.46,971964.8372535044,6.6724,6.6877,6.6571,6.6762,971964.8373
2005-10-04 09:50:00,17.46,17.51,17.44,17.46,726300.7840342125,6.6762,6.6953,6.6686,6.6762,726300.784
2005-10-04 10:00:00,17.47,17.54,17.43,17.5,687574.2456640532,6.68,6.7068,6.6647,6.6915,687574.2457
2005-10-04 10:10:00,17.5,17.51,17.45,17.47,1086718.9356141605,6.6915,6.6953,6.6724,6.68,1086718.9356
2005-10-04 10:20:00,17.46,17.47,17.43,17.43,831789.0235210264,6.6762,6.68,6.6647,6.6647,831789.0235
2005-10-04 10:30:00,17.43,17.45,17.37,17.37,761938.7027797577,6.6647,6.6724,6.6418,6.6418,761938.7028
2005-10-04 10:40:00,17.37,17.41,17.36,17.38,918983.1313851272,6.6418,6.6571,6.638,6.6456,918983.1314
2005-10-04 10:50:00,17.38,17.42,17.36,17.4,728439.0591589451,6.6456,6.6609,6.638,6.6533,728439.0592
2005-10-04 11:00:00,17.4,17.4,17.33,17.33,691613.2097885484,6.6533,6.6533,6.6265,6.6265,691613.2098
2005-10-04 11:10:00,17.33,17.37,17.32,17.35,597529.1043003089,6.6265,6.6418,6.6227,6.6341,597529.1043
2005-10-04 11:20:00,17.35,17.35,17.29,17.35,685673.5566642908,6.6341,6.6341,6.6112,6.6341,685673.5567
2005-10-04 11:30:00,17.34,17.36,17.32,17.34,602280.8267997149,6.6303,6.638,6.6227,6.6303,602280.8268
2005-10-04 11:40:00,17.34,17.37,17.34,17.37,469470.1829413162,6.6303,6.6418,6.6303,6.6418,469470.1829
2005-10-04 11:50:00,17.38,17.4,17.35,17.4,569256.355428843,6.6456,6.6533,6.6341,6.6533,569256.3554
2005-10-04 12:00:00,17.39,17.4,17.37,17.39,425754.3359467808,6.6494,6.6533,6.6418,6.6494,425754.3359
2005-10-04 12:10:00,17.39,17.42,17.38,17.41,759325.2554050843,6.6494,6.6609,6.6456,6.6571,759325.2554
2005-10-04 12:20:00,17.41,17.41,17.39,17.39,389166.0727013543,6.6571,6.6571,6.6494,6.6494,389166.0727
2005-10-04 12:30:00,17.38,17.4,17.37,17.37,492991.2093133761,6.6456,6.6533,6.6418,6.6418,492991.2093
2005-10-04 12:40:00,17.37,17.37,17.35,17.36,310287.47921121406,6.6418,6.6418,6.6341,6.638,310287.4792
2005-10-04 12:50:00,17.35,17.36,17.27,17.31,1185554.7636018058,6.6341,6.638,6.6036,6.6188,1185554.7636
2005-10-04 13:00:00,17.31,17.32,17.29,17.3,810406.2722736993,6.6188,6.6227,6.6112,6.615,810406.2723
2005-10-04 13:10:00,17.3,17.3,17.29,17.3,671655.975291043,6.615,6.615,6.6112,6.615,671655.9753
2005-10-04 13:20:00,17.3,17.31,17.29,17.3,328819.19695889764,6.615,6.6188,6.6112,6.615,328819.197
2005-10-04 13:30:00,17.3,17.3,17.25,17.27,844856.260394393,6.615,6.615,6.5959,6.6036,844856.2604
2005-10-04 13:40:00,17.27,17.27,17.16,17.17,1342836.7783321454,6.6036,6.6036,6.5615,6.5653,1342836.7783
2005-10-04 13:50:00,17.17,17.17,17.02,17.03,2282252.3164647184,6.5653,6.5653,6.508,6.5118,2282252.3165
2005-10-04 14:00:00,17.03,17.09,17.03,17.05,1705393.205036826,6.5118,6.5347,6.5118,6.5194,1705393.205
2005-10-04 14:10:00,17.06,17.08,17.01,17.08,1009741.0311237824,6.5233,6.5309,6.5041,6.5309,1009741.0311
2005-10-04 14:20:00,17.08,17.11,17.03,17.03,1109289.6174863388,6.5309,6.5424,6.5118,6.5118,1109289.6175
2005-10-04 14:30:00,17.03,17.3,17.01,17.08,990496.555001188,6.5118,6.615,6.5041,6.5309,990496.555
2005-10-04 14:40:00,17.08,17.11,17.05,17.07,863863.1503920171,6.5309,6.5424,6.5194,6.5271,863863.1504
2005-10-04 14:50:00,17.07,17.08,17.01,17.02,1216678.5459729151,6.5271,6.5309,6.5041,6.508,1216678.546
2005-10-04 15:00:00,17.02,17.05,17.0,17.02,1349251.6037063436,6.508,6.5194,6.5003,6.508,1349251.6037
2005-10-04 15:10:00,17.02,17.03,16.97,16.99,1161796.1511047755,6.508,6.5118,6.4888,6.4965,1161796.1511
2005-10-04 15:20:00,16.99,17.0,16.89,16.92,1620337.372297458,6.4965,6.5003,6.4583,6.4697,1620337.3723
2005-10-04 15:30:00,16.92,16.96,16.9,16.92,1546923.2596816346,6.4697,6.485,6.4621,6.4697,1546923.2597
2005-10-04 15:40:00,16.92,16.92,16.83,16.87,2387027.7975766216,6.4697,6.4697,6.4353,6.4506,2387027.7976
2005-10-04 15:50:00,16.88,16.93,16.85,16.92,2554526.015680684,6.4544,6.4735,6.443,6.4697,2554526.0157
2005-10-05 09:30:00,16.91,17.19,16.89,17.16,2329294.3692088383,6.4659,6.573,6.4583,6.5615,2329294.3692
2005-10-05 09:40:00,17.16,17.18,17.09,17.15,1879068.6623901164,6.5615,6.5691,6.5347,6.5577,1879068.6624
2005-10-05 09:50:00,17.15,17.24,17.12,17.15,1637918.74554526,6.5577,6.5921,6.5462,6.5577,1637918.7455
2005-10-05 10:00:00,17.15,17.15,16.9,16.91,2229270.610596341,6.5577,6.5577,6.4621,6.4659,2229270.6106
2005-10-05 10:10:00,16.91,16.99,16.84,16.97,2429318.127821335,6.4659,6.4965,6.4391,6.4888,2429318.1278
2005-10-05 10:20:00,16.97,17.0,16.94,16.96,1141838.9166072705,6.4888,6.5003,6.4774,6.485,1141838.9166
2005-10-05 10:30:00,16.97,16.99,16.89,16.9,1159657.8759800429,6.4888,6.4965,6.4583,6.4621,1159657.876
2005-10-05 10:40:00,16.9,17.0,16.9,16.99,926348.3012592064,6.4621,6.5003,6.4621,6.4965,926348.3013
2005-10-05 10:50:00,16.98,17.02,16.95,16.96,887384.176764077,6.4927,6.508,6.4812,6.485,887384.1768
2005-10-05 11:00:00,16.96,17.0,16.94,16.99,462580.1853171775,6.485,6.5003,6.4774,6.4965,462580.1853
2005-10-05 11:10:00,16.99,17.08,16.99,17.07,622475.6474221905,6.4965,6.5309,6.4965,6.5271,622475.6474
2005-10-05 11:20:00,17.07,17.07,16.99,17.0,768828.7004038964,6.5271,6.5271,6.4965,6.5003,768828.7004
2005-10-05 11:30:00,16.99,17.03,16.96,17.0,694464.243288192,6.4965,6.5118,6.485,6.5003,694464.2433
2005-10-05 11:40:00,17.0,17.03,16.97,16.97,512710.8576859112,6.5003,6.5118,6.4888,6.4888,512710.8577
2005-10-05 11:50:00,16.97,16.98,16.88,16.92,785697.3152767878,6.4888,6.4927,6.4544,6.4697,785697.3153
2005-10-05 12:00:00,16.92,16.92,16.88,16.92,527441.1974340698,6.4697,6.4697,6.4544,6.4697,527441.1974
2005-10-05 12:10:00,16.91,16.98,16.88,16.98,653599.4297933001,6.4659,6.4927,6.4544,6.4927,653599.4298
2005-10-05 12:20:00,16.97,16.97,16.91,16.92,419577.0966975529,6.4888,6.4888,6.4659,6.4697,419577.0967
2005-10-05 12:30:00,16.92,16.98,16.91,16.94,354240.9123307199,6.4697,6.4927,6.4659,6.4774,354240.9123
2005-10-05 12:40:00,16.94,16.98,16.94,16.97,229033.02447137088,6.4774,6.4927,6.4774,6.4888,229033.0245
2005-10-05 12:50:00,16.97,17.02,16.95,16.98,615110.4775481112,6.4888,6.508,6.4812,6.4927,615110.4775
2005-10-05 13:00:00,16.97,17.03,16.95,16.99,805416.9636493229,6.4888,6.5118,6.4812,6.4965,805416.9636
2005-10-05 13:10:00,16.99,17.02,16.97,17.01,445711.5704442861,6.4965,6.508,6.4888,6.5041,445711.5704
2005-10-05 13:20:00,17.01,17.16,17.01,17.12,1113090.9954858636,6.5041,6.5615,6.5041,6.5462,1113090.9955
2005-10-05 13:30:00,17.13,17.21,17.1,17.17,1005464.480874317,6.55,6.5806,6.5385,6.5653,1005464.4809
2005-10-05 13:40:00,17.17,17.17,17.11,17.16,812069.3751484914,6.5653,6.5653,6.5424,6.5615,812069.3751
2005-10-05 13:50:00,17.16,17.18,17.1,17.14,514611.5466856736,6.5615,6.5691,6.5385,6.5538,514611.5467
2005-10-05 14:00:00,17.14,17.16,17.12,17.15,594440.484675695,6.5538,6.5615,6.5462,6.5577,594440.4847
2005-10-05 14:10:00,17.15,17.21,17.14,17.15,430030.8861962461,6.5577,6.5806,6.5538,6.5577,430030.8862
2005-10-05 14:20:00,17.15,17.24,17.15,17.2,884533.1432644334,6.5577,6.5921,6.5577,6.5768,884533.1433
2005-10-05 14:30:00,17.21,17.26,17.17,17.22,1081016.868614873,6.5806,6.5997,6.5653,6.5844,1081016.8686
2005-10-05 14:40:00,17.22,17.29,17.19,17.21,1304347.8260869563,6.5844,6.6112,6.573,6.5806,1304347.8261
2005-10-05 14:50:00,17.21,17.25,17.17,17.18,1009741.0311237824,6.5806,6.5959,6.5653,6.5691,1009741.0311
2005-10-05 15:00:00,17.17,17.19,17.12,17.17,1167735.804229033,6.5653,6.573,6.5462,6.5653,1167735.8042
2005-10-05 15:10:00,17.17,17.2,17.07,17.08,729151.817533856,6.5653,6.5768,6.5271,6.5309,729151.8175
2005-10-05 15:20:00,17.08,17.13,16.97,17.02,1366595.3908291757,6.5309,6.55,6.4888,6.508,1366595.3908
2005-10-05 15:30:00,17.03,17.03,16.93,16.95,998574.4832501782,6.5118,6.5118,6.4735,6.4812,998574.4833
2005-10-05 15:40:00,16.95,16.98,16.88,16.92,1434307.4364457116,6.4812,6.4927,6.4544,6.4697,1434307.4364
2005-10-05 15:50:00,16.92,16.96,16.9,16.9,1833689.712520789,6.4697,6.485,6.4621,6.4621,1833689.7125
2005-10-06 09:30:00,16.98,17.0,16.9,16.95,2095747.208363032,6.4927,6.5003,6.4621,6.4812,2095747.2084
2005-10-06 09:40:00,16.95,17.0,16.88,16.88,1088144.452363982,6.4812,6.5003,6.4544,6.4544,1088144.4524
2005-10-06 09:50:00,16.88,16.92,16.68,16.88,2512948.4438108816,6.4544,6.4697,6.378,6.4544,2512948.4438
2005-10-06 10:00:00,16.89,16.92,16.8,16.81,1148491.3281064385,6.4583,6.4697,6.4238,6.4277,1148491.3281
2005-10-06 10:10:00,16.81,16.89,16.75,16.79,1114516.5122356855,6.4277,6.4583,6.4047,6.42,1114516.5122
2005-10-06 10:20:00,16.81,16.82,16.76,16.81,881919.69588976,6.4277,6.4315,6.4085,6.4277,881919.6959
2005-10-06 10:30:00,16.8,16.87,16.76,16.77,1053456.8781183178,6.4238,6.4506,6.4085,6.4124,1053456.8781
2005-10-06 10:40:00,16.78,16.86,16.78,16.84,1500356.3791874554,6.4162,6.4468,6.4162,6.4391,1500356.3792
2005-10-06 10:50:00,16.84,16.95,16.84,16.89,1537419.814682823,6.4391,6.4812,6.4391,6.4583,1537419.8147
2005-10-06 11:00:00,16.88,16.92,16.81,16.86,1075314.8016155856,6.4544,6.4697,6.4277,6.4468,1075314.8016
2005-10-06 11:10:00,16.86,16.94,16.85,16.91,1178664.765977667,6.4468,6.4774,6.443,6.4659,1178664.766
2005-10-06 11:20:00,16.9,16.93,16.88,16.88,756711.808030411,6.4621,6.4735,6.4544,6.4544,756711.808
2005-10-06 11:30:00,16.89,16.92,16.87,16.88,403183.65407460206,6.4583,6.4697,6.4506,6.4544,403183.6541
2005-10-06 11:40:00,16.89,16.92,16.82,16.83,542171.5371822285,6.4583,6.4697,6.4315,6.4353,542171.5372
2005-10-06 11:50:00,16.83,16.86,16.82,16.83,359942.9793300072,6.4353,6.4468,6.4315,6.4353,359942.9793
2005-10-06 12:00:00,16.83,16.87,16.8,16.83,386790.2114516512,6.4353,6.4506,6.4238,6.4353,386790.2115
2005-10-06 12:10:00,16.83,16.83,16.78,16.79,318840.57971014496,6.4353,6.4353,6.4162,6.42,318840.5797
2005-10-06 12:20:00,16.78,16.79,16.73,16.73,521501.5443098123,6.4162,6.42,6.3971,6.3971,521501.5443
2005-10-06 12:30:00,16.73,16.77,16.7,16.76,698978.3796626277,6.3971,6.4124,6.3856,6.4085,698978.3797
2005-10-06 12:40:00,16.76,16.77,16.71,16.76,530054.6448087431,6.4085,6.4124,6.3894,6.4085,530054.6448
2005-10-06 12:50:00,16.76,16.83,16.76,16.8,519838.4414350202,6.4085,6.4353,6.4085,6.4238,519838.4414
2005-10-06 13:00:00,16.8,16.87,16.79,16.81,727963.8869090045,6.4238,6.4506,6.42,6.4277,727963.8869
2005-10-06 13:10:00,16.81,16.84,16.78,16.8,373247.802328344,6.4277,6.4391,6.4162,6.4238,373247.8023
2005-10-06 13:20:00,16.8,16.85,16.77,16.83,465193.6326918508,6.4238,6.443,6.4124,6.4353,465193.6327
2005-10-06 13:30:00,16.83,16.84,16.79,16.81,406034.6875742457,6.4353,6.4391,6.42,6.4277,406034.6876
2005-10-06 13:40:00,16.81,16.86,16.79,16.8,573532.9056783085,6.4277,6.4468,6.42,6.4238,573532.9057
2005-10-06 13:50:00,16.8,16.81,16.71,16.72,1063197.9092421003,6.4238,6.4277,6.3894,6.3932,1063197.9092
2005-10-06 14:00:00,16.71,16.72,16.65,16.68,1128058.9213589926,6.3894,6.3932,6.3665,6.378,1128058.9214
2005-10-06 14:10:00,16.68,16.68,16.56,16.6,1565454.9774293182,6.378,6.378,6.3321,6.3474,1565454.9774
2005-10-06 14:20:00,16.6,16.65,16.55,16.56,1337847.469707769,6.3474,6.3665,6.3282,6.3321,1337847.4697
2005-10-06 14:30:00,16.56,16.59,16.52,16.58,937277.2630078404,6.3321,6.3435,6.3168,6.3397,937277.263
2005-10-06 14:40:00,16.58,16.65,16.58,16.6,880969.3513898789,6.3397,6.3665,6.3397,6.3474,880969.3514
2005-10-06 14:50:00,16.61,16.61,16.54,16.59,849132.8106438584,6.3512,6.3512,6.3244,6.3435,849132.8106
2005-10-06 15:00:00,16.6,16.61,16.55,16.55,784509.3846519364,6.3474,6.3512,6.3282,6.3282,784509.3847
2005-10-06 15:10:00,16.55,16.63,16.55,16.62,726775.956284153,6.3282,6.3588,6.3282,6.355,726775.9563
2005-10-06 15:20:00,16.62,16.62,16.52,16.53,1301496.7925873129,6.355,6.355,6.3168,6.3206,1301496.7926
2005-10-06 15:30:00,16.53,16.56,16.45,16.52,1506533.6184366834,6.3206,6.3321,6.29,6.3168,1506533.6184
2005-10-06 15:40:00,16.52,16.64,16.5,16.64,1750059.3965312426,6.3168,6.3627,6.3091,6.3627,1750059.3965
2005-10-06 15:50:00,16.63,16.71,16.6,16.6,1958422.428130197,6.3588,6.3894,6.3474,6.3474,1958422.4281
2005-10-07 09:30:00,16.68,16.86,16.65,16.86,1708956.9969113804,6.378,6.4468,6.3665,6.4468,1708956.9969
2005-10-07 09:40:00,16.85,17.0,16.85,16.92,2745307.6740318364,6.443,6.5003,6.443,6.4697,2745307.674
2005-10-07 09:50:00,16.92,16.92,16.82,16.86,1183178.9023521026,6.4697,6.4697,6.4315,6.4468,1183178.9024
2005-10-07 10:00:00,16.86,16.92,16.84,16.85,1092896.174863388,6.4468,6.4697,6.4391,6.443,1092896.1749
2005-10-07 10:10:00,16.85,16.87,16.78,16.84,1110239.96198622,6.443,6.4506,6.4162,6.4391,1110239.962
2005-10-07 10:20:00,16.84,16.9,16.79,16.8,975291.0430030888,6.4391,6.4621,6.42,6.4238,975291.043
2005-10-07 10:30:00,16.8,16.85,16.75,16.76,780945.5927773818,6.4238,6.443,6.4047,6.4085,780945.5928
2005-10-07 10:40:00,16.76,16.79,16.68,16.71,1208600.617723925,6.4085,6.42,6.378,6.3894,1208600.6177
2005-10-07 10:50:00,16.71,16.82,16.71,16.81,615348.0636730815,6.3894,6.4315,6.3894,6.4277,615348.0637
2005-10-07 11:00:00,16.81,16.85,16.79,16.84,752672.8439059159,6.4277,6.443,6.42,6.4391,752672.8439
2005-10-07 11:10:00,16.84,16.84,16.81,16.83,585887.384176764,6.4391,6.4391,6.4277,6.4353,585887.3842
2005-10-07 11:20:00,16.83,16.86,16.81,16.84,484913.2810643858,6.4353,6.4468,6.4277,6.4391,484913.2811
2005-10-07 11:30:00,16.84,16.92,16.84,16.9,651461.1546685674,6.4391,6.4697,6.4391,6.4621,651461.1547
2005-10-07 11:40:00,16.9,16.92,16.87,16.89,415300.5464480874,6.4621,6.4697,6.4506,6.4583,415300.5464
2005-10-07 11:50:00,16.89,16.93,16.87,16.88,547636.0180565455,6.4583,6.4735,6.4506,6.4544,547636.0181
2005-10-07 12:00:00,16.88,16.9,16.86,16.9,341886.4338322642,6.4544,6.4621,6.4468,6.4621,341886.4338
2005-10-07 12:10:00,16.9,16.92,16.86,16.88,336897.12520788785,6.4621,6.4697,6.4468,6.4544,336897.1252
2005-10-07 12:20:00,16.88,16.88,16.85,16.85,296032.311712996,6.4544,6.4544,6.443,6.443,296032.3117
2005-10-07 12:30:00,16.85,16.86,16.84,16.86,658351.1522927061,6.443,6.4468,6.4391,6.4468,658351.1523
2005-10-07 12:40:00,16.86,16.88,16.85,16.87,220955.0962223806,6.4468,6.4544,6.443,6.4506,220955.0962
2005-10-07 12:50:00,16.87,16.88,16.81,16.81,613684.9607982894,6.4506,6.4544,6.4277,6.4277,613684.9608
2005-10-07 13:00:00,16.81,16.84,16.79,16.81,402470.8956996912,6.4277,6.4391,6.42,6.4277,402470.8957
2005-10-07 13:10:00,16.82,16.86,16.81,16.85,318127.82133523404,6.4315,6.4468,6.4277,6.443,318127.8213
2005-10-07 13:20:00,16.84,16.87,16.82,16.83,251128.53409360893,6.4391,6.4506,6.4315,6.4353,251128.5341
2005-10-07 13:30:00,16.83,16.87,16.81,16.82,274649.5604656688,6.4353,6.4506,6.4277,6.4315,274649.5605
2005-10-07 13:40:00,16.82,16.85,16.81,16.82,217866.47659776668,6.4315,6.443,6.4277,6.4315,217866.4766
2005-10-07 13:50:00,16.82,16.83,16.77,16.79,471846.04419101926,6.4315,6.4353,6.4124,6.42,471846.0442
2005-10-07 14:00:00,16.78,16.79,16.73,16.74,367545.7353290568,6.4162,6.42,6.3971,6.4009,367545.7353
2005-10-07 14:10:00,16.74,16.76,16.72,16.76,322879.54383464006,6.4009,6.4085,6.3932,6.4085,322879.5438
2005-10-07 14:20:00,16.76,16.77,16.7,16.72,383226.4195770967,6.4085,6.4124,6.3856,6.3932,383226.4196
2005-10-07 14:30:00,16.72,16.75,16.71,16.73,248515.0867189356,6.3932,6.4047,6.3894,6.3971,248515.0867
2005-10-07 14:40:00,16.73,16.79,16.71,16.75,544309.8123069613,6.3971,6.42,6.3894,6.4047,544309.8123
2005-10-07 14:50:00,16.74,16.79,16.74,16.78,391779.5200760276,6.4009,6.42,6.4009,6.4162,391779.5201
2005-10-07 15:00:00,16.78,16.8,16.74,16.76,471370.8719410786,6.4162,6.4238,6.4009,6.4085,471370.8719
2005-10-07 15:10:00,16.76,16.79,16.76,16.77,194107.8641007365,6.4085,6.42,6.4085,6.4124,194107.8641
2005-10-07 15:20:00,16.77,16.79,16.74,16.76,290805.41696364933,6.4124,6.42,6.4009,6.4085,290805.417
2005-10-07 15:30:00,16.76,16.78,16.75,16.76,257543.35946780708,6.4085,6.4162,6.4047,6.4085,257543.3595
2005-10-07 15:40:00,16.76,16.76,16.72,16.76,547873.6041815159,6.4085,6.4085,6.3932,6.4085,547873.6042
2005-10-07 15:50:00,16.76,16.81,16.75,16.81,1373960.560703255,6.4085,6.4277,6.4047,6.4277,1373960.5607
2005-10-10 09:30:00,16.84,17.1,16.77,17.08,2015680.68424804,6.4391,6.5385,6.4124,6.5309,2015680.6842
2005-10-10 09:40:00,17.06,17.17,17.01,17.04,2291993.347588501,6.5233,6.5653,6.5041,6.5156,2291993.3476
2005-10-10 09:50:00,17.04,17.09,17.01,17.03,1352340.2233309576,6.5156,6.5347,6.5041,6.5118,1352340.2233
2005-10-10 10:00:00,17.03,17.05,16.94,17.01,1162271.3233547162,6.5118,6.5194,6.4774,6.5041,1162271.3234
2005-10-10 10:10:00,17.01,17.08,16.97,17.05,1095034.4499881207,6.5041,6.5309,6.4888,6.5194,1095034.45
2005-10-10 10:20:00,17.05,17.11,17.04,17.05,1105488.239486814,6.5194,6.5424,6.5156,6.5194,1105488.2395
2005-10-10 10:30:00,17.05,17.11,17.04,17.1,442385.36469470186,6.5194,6.5424,6.5156,6.5385,442385.3647
2005-10-10 10:40:00,17.1,17.16,17.06,17.14,889284.8657638395,6.5385,6.5615,6.5233,6.5538,889284.8658
2005-10-10 10:50:00,17.14,17.15,17.08,17.12,665953.9082917558,6.5538,6.5577,6.5309,6.5462,665953.9083
2005-10-10 11:00:00,17.12,17.19,17.11,17.16,911855.547636018,6.5462,6.573,6.5424,6.5615,911855.5476
2005-10-10 11:10:00,17.16,17.16,17.1,17.11,349014.0175813733,6.5615,6.5615,6.5385,6.5424,349014.0176
2005-10-10 11:20:00,17.12,17.18,17.11,17.14,330719.88595866004,6.5462,6.5691,6.5424,6.5538,330719.886
2005-10-10 11:30:00,17.14,17.18,17.14,17.15,423140.8885721074,6.5538,6.5691,6.5538,6.5577,423140.8886
2005-10-10 11:40:00,17.15,17.17,17.13,17.15,397006.4148253742,6.5577,6.5653,6.55,6.5577,397006.4148
2005-10-10 11:50:00,17.15,17.18,17.13,17.17,370871.941078641,6.5577,6.5691,6.55,6.5653,370871.9411
2005-10-10 12:00:00,17.17,17.21,17.16,17.19,519838.4414350202,6.5653,6.5806,6.5615,6.573,519838.4414
2005-10-10 12:10:00,17.19,17.19,17.14,17.16,209075.78997386555,6.573,6.573,6.5538,6.5615,209075.79
2005-10-10 12:20:00,17.15,17.19,17.15,17.19,536469.4701829413,6.5577,6.573,6.5577,6.573,536469.4702
2005-10-10 12:30:00,17.19,17.22,17.17,17.19,540983.606557377,6.573,6.5844,6.5653,6.573,540983.6066
2005-10-10 12:40:00,17.19,17.21,17.18,17.21,413162.27132335474,6.573,6.5806,6.5691,6.5806,413162.2713
2005-10-10 12:50:00,17.21,17.27,17.21,17.24,1244476.1225944406,6.5806,6.6036,6.5806,6.5921,1244476.1226
2005-10-10 13:00:00,17.24,17.24,17.21,17.21,421715.3718222856,6.5921,6.5921,6.5806,6.5806,421715.3718
2005-10-10 13:10:00,17.21,17.23,17.19,17.21,239961.9862200048,6.5806,6.5883,6.573,6.5806,239961.9862
2005-10-10 13:20:00,17.21,17.26,17.21,17.26,1186505.108101687,6.5806,6.5997,6.5806,6.5997,1186505.1081
2005-10-10 13:30:00,17.27,17.27,17.22,17.24,646709.4321691614,6.6036,6.6036,6.5844,6.5921,646709.4322
2005-10-10 13:40:00,17.24,17.24,17.19,17.21,392017.1062009979,6.5921,6.5921,6.573,6.5806,392017.1062
2005-10-10 13:50:00,17.21,17.21,17.16,17.17,456640.5321929199,6.5806,6.5806,6.5615,6.5653,456640.5322
2005-10-10 14:00:00,17.16,17.17,17.08,17.09,559752.9104300309,6.5615,6.5653,6.5309,6.5347,559752.9104
2005-10-10 14:10:00,17.09,17.11,17.07,17.07,545260.1568068425,6.5347,6.5424,6.5271,6.5271,545260.1568
2005-10-10 14:20:00,17.07,17.08,17.03,17.06,826324.5426467095,6.5271,6.5309,6.5118,6.5233,826324.5426
2005-10-10 14:30:00,17.07,17.13,17.06,17.06,391066.7617011167,6.5271,6.55,6.5233,6.5233,391066.7617
2005-10-10 14:40:00,17.07,17.13,17.06,17.08,499406.0346875743,6.5271,6.55,6.5233,6.5309,499406.0347
2005-10-10 14:50:00,17.08,17.16,17.06,17.11,647422.1905440722,6.5309,6.5615,6.5233,6.5424,647422.1905
2005-10-10 15:00:00,17.11,17.18,17.11,17.15,536944.642432882,6.5424,6.5691,6.5424,6.5577,536944.6424
2005-10-10 15:10:00,17.15,17.15,17.1,17.14,386790.2114516512,6.5577,6.5577,6.5385,6.5538,386790.2115
2005-10-10 15:20:00,17.14,17.15,17.09,17.11,344499.88120693754,6.5538,6.5577,6.5347,6.5424,344499.8812
2005-10-10 15:30:00,17.11,17.17,17.06,17.16,703017.3437871229,6.5424,6.5653,6.5233,6.5615,703017.3438
2005-10-10 15:40:00,17.16,17.16,17.05,17.05,784746.9707769067,6.5615,6.5615,6.5194,6.5194,784746.9708
2005-10-10 15:50:00,17.05,17.08,17.02,17.03,1501544.309812307,6.5194,6.5309,6.508,6.5118,1501544.3098
2005-10-11 09:30:00,17.07,17.23,17.05,17.19,2050130.6723687337,6.5271,6.5883,6.5194,6.573,2050130.6724
2005-10-11 09:40:00,17.19,17.19,17.09,17.12,1000950.3444998811,6.573,6.573,6.5347,6.5462,1000950.3445
2005-10-11 09:50:00,17.12,17.13,16.97,17.01,1646471.8460441912,6.5462,6.55,6.4888,6.5041,1646471.846
2005-10-11 10:00:00,17.0,17.08,17.0,17.05,1261582.3235923022,6.5003,6.5309,6.5003,6.5194,1261582.3236
2005-10-11 10:10:00,17.04,17.08,17.01,17.06,418864.338322642,6.5156,6.5309,6.5041,6.5233,418864.3383
2005-10-11 10:20:00,17.06,17.13,17.06,17.08,618199.0971727251,6.5233,6.55,6.5233,6.5309,618199.0972
2005-10-11 10:30:00,17.08,17.11,17.03,17.03,385839.86695177,6.5309,6.5424,6.5118,6.5118,385839.867
2005-10-11 10:40:00,17.04,17.07,17.0,17.02,785222.1430268473,6.5156,6.5271,6.5003,6.508,785222.143
2005-10-11 10:50:00,17.02,17.02,16.93,16.97,828225.2316464719,6.508,6.508,6.4735,6.4888,828225.2316
2005-10-11 11:00:00,16.97,16.99,16.9,16.91,629365.6450463294,6.4888,6.4965,6.4621,6.4659,629365.645
2005-10-11 11:10:00,16.92,16.95,16.85,16.86,1199572.3449750536,6.4697,6.4812,6.443,6.4468,1199572.345
2005-10-11 11:20:00,16.86,16.86,16.81,16.84,1441435.0201948206,6.4468,6.4468,6.4277,6.4391,1441435.0202
2005-10-11 11:30:00,16.84,16.86,16.76,16.76,933713.4711332858,6.4391,6.4468,6.4085,6.4085,933713.4711
2005-10-11 11:40:00,16.76,16.86,16.76,16.81,803753.8607745308,6.4085,6.4468,6.4085,6.4277,803753.8608
2005-10-11 11:50:00,16.81,16.89,16.81,16.89,665478.7360418151,6.4277,6.4583,6.4277,6.4583,665478.736
2005-10-11 12:00:00,16.89,16.93,16.89,16.89,498930.8624376337,6.4583,6.4735,6.4583,6.4583,498930.8624
2005-10-11 12:10:00,16.89,16.89,16.82,16.84,462817.7714421478,6.4583,6.4583,6.4315,6.4391,462817.7714
2005-10-11 12:20:00,16.84,16.86,16.8,16.82,400095.0344499881,6.4391,6.4468,6.4238,6.4315,400095.0344
2005-10-11 12:30:00,16.83,16.86,16.81,16.86,225231.6464718461,6.4353,6.4468,6.4277,6.4468,225231.6465
2005-10-11 12:40:00,16.85,16.88,16.83,16.88,428605.3694464244,6.443,6.4544,6.4353,6.4544,428605.3694
2005-10-11 12:50:00,16.88,16.9,16.86,16.87,264433.3570919458,6.4544,6.4621,6.4468,6.4506,264433.3571
2005-10-11 13:00:00,16.86,16.92,16.85,16.92,340223.3309574721,6.4468,6.4697,6.443,6.4697,340223.331
2005-10-11 13:10:00,16.92,16.98,16.84,16.95,842005.2268947493,6.4697,6.4927,6.4391,6.4812,842005.2269
2005-10-11 13:20:00,16.95,17.0,16.93,17.0,304585.4122119268,6.4812,6.5003,6.4735,6.5003,304585.4122
2005-10-11 13:30:00,17.0,17.01,16.98,16.99,262532.6680921834,6.5003,6.5041,6.4927,6.4965,262532.6681
2005-10-11 13:40:00,17.0,17.01,16.96,17.01,388215.728201473,6.5003,6.5041,6.485,6.5041,388215.7282
2005-10-11 13:50:00,17.01,17.03,16.97,16.99,473271.560940841,6.5041,6.5118,6.4888,6.4965,473271.5609
2005-10-11 14:00:00,17.0,17.04,16.94,17.0,938227.6075077216,6.5003,6.5156,6.4774,6.5003,938227.6075
2005-10-11 14:10:00,17.0,17.11,16.99,17.05,1140413.3998574484,6.5003,6.5424,6.4965,6.5194,1140413.3999
2005-10-11 14:20:00,17.05,17.11,17.05,17.05,734616.298408173,6.5194,6.5424,6.5194,6.5194,734616.2984
2005-10-11 14:30:00,17.05,17.09,17.02,17.03,503682.5849370397,6.5194,6.5347,6.508,6.5118,503682.5849
2005-10-11 14:40:00,17.03,17.05,16.99,17.0,510334.99643620814,6.5118,6.5194,6.4965,6.5003,510334.9964
2005-10-11 14:50:00,17.0,17.04,16.95,16.98,826799.71489665,6.5003,6.5156,6.4812,6.4927,826799.7149
2005-10-11 15:00:00,16.97,17.0,16.94,16.96,523164.6471846044,6.4888,6.5003,6.4774,6.485,523164.6472
2005-10-11 15:10:00,16.96,17.01,16.95,16.97,355428.8429555714,6.485,6.5041,6.4812,6.4888,355428.843
2005-10-11 15:20:00,16.97,16.98,16.92,16.92,1375623.6635780472,6.4888,6.4927,6.4697,6.4697,1375623.6636
2005-10-11 15:30:00,16.92,16.98,16.91,16.97,752435.2577809456,6.4697,6.4927,6.4659,6.4888,752435.2578
2005-10-11 15:40:00,16.97,17.05,16.97,17.0,1301259.2064623423,6.4888,6.5194,6.4888,6.5003,1301259.2065
2005-10-11 15:50:00,17.0,17.03,16.97,17.02,1310287.479211214,6.5003,6.5118,6.4888,6.508,1310287.4792
2005-10-12 09:30:00,17.08,17.08,16.95,16.99,1546923.2596816346,6.5309,6.5309,6.4812,6.4965,1546923.2597
2005-10-12 09:40:00,16.99,17.09,16.93,17.03,961273.4616298408,6.4965,6.5347,6.4735,6.5118,961273.4616
2005-10-12 09:50:00,17.03,17.05,16.99,17.02,736516.9874079354,6.5118,6.5194,6.4965,6.508,736516.9874
2005-10-12 10:00:00,17.03,17.04,16.86,16.88,942266.5716322168,6.5118,6.5156,6.4468,6.4544,942266.5716
2005-10-12 10:10:00,16.88,16.92,16.8,16.82,993585.174625802,6.4544,6.4697,6.4238,6.4315,993585.1746
2005-10-12 10:20:00,16.82,16.84,16.74,16.79,1308149.2040864814,6.4315,6.4391,6.4009,6.42,1308149.2041
2005-10-12 10:30:00,16.79,16.83,16.74,16.8,806367.3081492041,6.42,6.4353,6.4009,6.4238,806367.3081
2005-10-12 10:40:00,16.81,16.87,16.76,16.79,883345.2126395819,6.4277,6.4506,6.4085,6.42,883345.2126
2005-10-12 10:50:00,16.79,16.8,16.7,16.79,928724.1625089096,6.42,6.4238,6.3856,6.42,928724.1625
2005-10-12 11:00:00,16.8,16.81,16.74,16.79,919695.889760038,6.4238,6.4277,6.4009,6.42,919695.8898
2005-10-12 11:10:00,16.79,16.84,16.73,16.78,906866.2390116416,6.42,6.4391,6.3971,6.4162,906866.239
2005-10-12 11:20:00,16.79,16.82,16.73,16.81,682347.3509147066,6.42,6.4315,6.3971,6.4277,682347.3509
2005-10-12 11:30:00,16.81,16.84,16.76,16.83,611309.0995485864,6.4277,6.4391,6.4085,6.4353,611309.0995
2005-10-12 11:40:00,16.83,16.84,16.77,16.79,555001.1879306248,6.4353,6.4391,6.4124,6.42,555001.1879
2005-10-12 11:50:00,16.78,16.79,16.73,16.73,813494.8918983132,6.4162,6.42,6.3971,6.3971,813494.8919
2005-10-12 12:00:00,16.73,16.82,16.69,16.79,1098123.0696127347,6.3971,6.4315,6.3818,6.42,1098123.0696
2005-10-12 12:10:00,16.79,16.81,16.74,16.76,675457.3532905679,6.42,6.4277,6.4009,6.4085,675457.3533
2005-10-12 12:20:00,16.77,16.78,16.73,16.77,380850.55832739366,6.4124,6.4162,6.3971,6.4124,380850.5583
2005-10-12 12:30:00,16.78,16.81,16.76,16.79,361130.90995485865,6.4162,6.4277,6.4085,6.42,361130.91
2005-10-12 12:40:00,16.79,16.81,16.74,16.75,263720.5987170349,6.42,6.4277,6.4009,6.4047,263720.5987
2005-10-12 12:50:00,16.75,16.81,16.75,16.8,277263.0078403421,6.4047,6.4277,6.4047,6.4238,277263.0078
2005-10-12 13:00:00,16.8,16.85,16.78,16.85,605607.0325492992,6.4238,6.443,6.4162,6.443,605607.0325
2005-10-12 13:10:00,16.86,16.87,16.8,16.87,356854.3597053932,6.4468,6.4506,6.4238,6.4506,356854.3597
2005-10-12 13:20:00,16.86,16.89,16.8,16.82,478498.4556901877,6.4468,6.4583,6.4238,6.4315,478498.4557
2005-10-12 13:30:00,16.82,16.83,16.77,16.82,385602.28082679975,6.4315,6.4353,6.4124,6.4315,385602.2808
2005-10-12 13:40:00,16.81,16.82,16.74,16.76,425754.3359467808,6.4277,6.4315,6.4009,6.4085,425754.3359
2005-10-12 13:50:00,16.76,16.78,16.73,16.77,414112.615823236,6.4085,6.4162,6.3971,6.4124,414112.6158
2005-10-12 14:00:00,16.77,16.81,16.75,16.76,636018.0565454977,6.4124,6.4277,6.4047,6.4085,636018.0565
2005-10-12 14:10:00,16.76,16.76,16.7,16.7,668804.9417913994,6.4085,6.4085,6.3856,6.3856,668804.9418
2005-10-12 14:20:00,16.71,16.71,16.58,16.67,1606557.3770491804,6.3894,6.3894,6.3397,6.3741,1606557.377
2005-10-12 14:30:00,16.67,16.68,16.58,16.66,885245.9016393443,6.3741,6.378,6.3397,6.3703,885245.9016
2005-10-12 14:40:00,16.66,16.72,16.64,16.68,668567.3556664292,6.3703,6.3932,6.3627,6.378,668567.3557
2005-10-12 14:50:00,16.68,16.68,16.61,16.64,718698.0280351627,6.378,6.378,6.3512,6.3627,718698.028
2005-10-12 15:00:00,16.64,16.74,16.62,16.71,916607.270135424,6.3627,6.4009,6.355,6.3894,916607.2701
2005-10-12 15:10:00,16.71,16.74,16.65,16.68,703254.9299120931,6.3894,6.4009,6.3665,6.378,703254.9299
2005-10-12 15:20:00,16.67,16.72,16.65,16.69,932525.5405084344,6.3741,6.3932,6.3665,6.3818,932525.5405
2005-10-12 15:30:00,16.69,16.69,16.58,16.63,914944.167260632,6.3818,6.3818,6.3397,6.3588,914944.1673
2005-10-12 15:40:00,16.63,16.7,16.6,16.68,1707056.307911618,6.3588,6.3856,6.3474,6.378,1707056.3079
2005-10-12 15:50:00,16.68,16.7,16.58,16.59,2274411.9743406987,6.378,6.3856,6.3397,6.3435,2274411.9743
2005-10-13 09:30:00,16.5,16.66,16.48,16.55,2416250.8909479687,6.3091,6.3703,6.3015,6.3282,2416250.8909
2005-10-13 09:40:00,16.55,16.64,16.54,16.63,914231.4088857212,6.3282,6.3627,6.3244,6.3588,914231.4089
2005-10-13 09:50:00,16.63,16.73,16.42,16.71,1012354.4784984556,6.3588,6.3971,6.2785,6.3894,1012354.4785
2005-10-13 10:00:00,16.71,16.73,16.63,16.68,746495.604656688,6.3894,6.3971,6.3588,6.378,746495.6047
2005-10-13 10:10:00,16.68,16.69,16.61,16.63,637443.5732953196,6.378,6.3818,6.3512,6.3588,637443.5733
2005-10-13 10:20:00,16.63,16.67,16.62,16.66,574483.2501781896,6.3588,6.3741,6.355,6.3703,574483.2502
2005-10-13 10:30:00,16.66,16.67,16.58,16.61,931100.0237586126,6.3703,6.3741,6.3397,6.3512,931100.0238
2005-10-13 10:40:00,16.61,16.62,16.54,16.58,633642.1952957948,6.3512,6.355,6.3244,6.3397,633642.1953
2005-10-13 10:50:00,16.58,16.61,16.54,16.6,565454.9774293181,6.3397,6.3512,6.3244,6.3474,565454.9774
2005-10-13 11:00:00,16.61,16.65,16.59,16.6,764314.5640294607,6.3512,6.3665,6.3435,6.3474,764314.564
2005-10-13 11:10:00,16.6,16.64,16.59,16.62,422903.3024471371,6.3474,6.3627,6.3435,6.355,422903.3024
2005-10-13 11:20:00,16.61,16.63,16.6,16.6,268947.4934663816,6.3512,6.3588,6.3474,6.3474,268947.4935
2005-10-13 11:30:00,16.6,16.61,16.55,16.58,1148728.9142314089,6.3474,6.3512,6.3282,6.3397,1148728.9142
2005-10-13 11:40:00,16.58,16.6,16.56,16.58,762651.4611546686,6.3397,6.3474,6.3321,6.3397,762651.4612
2005-10-13 11:50:00,16.57,16.58,16.55,16.56,679496.3174150629,6.3359,6.3397,6.3282,6.3321,679496.3174
2005-10-13 12:00:00,16.56,16.58,16.52,16.53,624376.3364219529,6.3321,6.3397,6.3168,6.3206,624376.3364
2005-10-13 12:10:00,16.52,16.55,16.43,16.44,988120.693751485,6.3168,6.3282,6.2824,6.2862,988120.6938
2005-10-13 12:20:00,16.44,16.44,16.34,16.36,1050130.6723687337,6.2862,6.2862,6.2479,6.2556,1050130.6724
2005-10-13 12:30:00,16.36,16.43,16.36,16.41,655975.2910430031,6.2556,6.2824,6.2556,6.2747,655975.291
2005-10-13 12:40:00,16.41,16.47,16.4,16.47,516512.235685436,6.2747,6.2977,6.2709,6.2977,516512.2357
2005-10-13 12:50:00,16.47,16.5,16.46,16.49,545735.3290567831,6.2977,6.3091,6.2938,6.3053,545735.3291
2005-10-13 13:00:00,16.49,16.49,16.41,16.41,305535.75671180803,6.3053,6.3053,6.2747,6.2747,305535.7567
2005-10-13 13:10:00,16.41,16.46,16.4,16.42,300784.034212402,6.2747,6.2938,6.2709,6.2785,300784.0342
2005-10-13 13:20:00,16.42,16.46,16.4,16.46,302684.7232121644,6.2785,6.2938,6.2709,6.2938,302684.7232
2005-10-13 13:30:00,16.46,16.49,16.45,16.48,280351.6274649561,6.2938,6.3053,6.29,6.3015,280351.6275
2005-10-13 13:40:00,16.48,16.49,16.42,16.43,360655.737704918,6.3015,6.3053,6.2785,6.2824,360655.7377
2005-10-13 13:50:00,16.43,16.5,16.42,16.5,387265.3837015918,6.2824,6.3091,6.2785,6.3091,387265.3837
2005-10-13 14:00:00,16.5,16.63,16.5,16.61,1282014.730339748,6.3091,6.3588,6.3091,6.3512,1282014.7303
2005-10-13 14:10:00,16.61,16.63,16.57,16.59,759087.669280114,6.3512,6.3588,6.3359,6.3435,759087.6693
2005-10-13 14:20:00,16.58,16.68,16.58,16.65,940603.4687574246,6.3397,6.378,6.3397,6.3665,940603.4688
2005-10-13 14:30:00,16.65,16.77,16.65,16.75,1341173.6754573532,6.3665,6.4124,6.3665,6.4047,1341173.6755
2005-10-13 14:40:00,16.75,16.83,16.73,16.8,1181515.7994773106,6.4047,6.4353,6.3971,6.4238,1181515.7995
2005-10-13 14:50:00,16.8,16.82,16.74,16.74,767165.5975291043,6.4238,6.4315,6.4009,6.4009,767165.5975
2005-10-13 15:00:00,16.74,16.81,16.74,16.8,721311.475409836,6.4009,6.4277,6.4009,6.4238,721311.4754
2005-10-13 15:10:00,16.8,16.81,16.72,16.72,744357.3295319553,6.4238,6.4277,6.3932,6.3932,744357.3295
2005-10-13 15:20:00,16.72,16.76,16.71,16.75,564504.632929437,6.3932,6.4085,6.3894,6.4047,564504.6329
2005-10-13 15:30:00,16.75,16.78,16.72,16.74,676645.2839154194,6.4047,6.4162,6.3932,6.4009,676645.2839
2005-10-13 15:40:00,16.74,16.8,16.73,16.77,926348.3012592064,6.4009,6.4238,6.3971,6.4124,926348.3013
2005-10-13 15:50:00,16.77,16.78,16.68,16.68,1251841.29246852,6.4124,6.4162,6.378,6.378,1251841.2925
2005-10-14 09:30:00,16.83,16.83,16.69,16.74,1426704.680446662,6.4353,6.4353,6.3818,6.4009,1426704.6804
2005-10-14 09:40:00,16.74,16.76,16.54,16.6,1806367.308149204,6.4009,6.4085,6.3244,6.3474,1806367.3081
2005-10-14 09:50:00,16.6,16.6,16.34,16.36,1852459.0163934424,6.3474,6.3474,6.2479,6.2556,1852459.0164
2005-10-14 10:00:00,16.36,16.5,16.36,16.48,1394630.5535756713,6.2556,6.3091,6.2556,6.3015,1394630.5536
2005-10-14 10:10:00,16.48,16.53,16.3,16.32,1455215.0154430985,6.3015,6.3206,6.2327,6.2403,1455215.0154
2005-10-14 10:20:00,16.33,16.42,16.32,16.39,1760038.0137799953,6.2441,6.2785,6.2403,6.2671,1760038.0138
2005-10-14 10:30:00,16.38,16.46,16.37,16.44,888572.1073889285,6.2632,6.2938,6.2594,6.2862,888572.1074
2005-10-14 10:40:00,16.44,16.46,16.38,16.4,769541.4587788073,6.2862,6.2938,6.2632,6.2709,769541.4588
2005-10-14 10:50:00,16.4,16.42,16.36,16.36,522927.0610596341,6.2709,6.2785,6.2556,6.2556,522927.0611
2005-10-14 11:00:00,16.37,16.4,16.36,16.39,654074.6020432407,6.2594,6.2709,6.2556,6.2671,654074.602
2005-10-14 11:10:00,16.39,16.48,16.36,16.46,813257.3057733428,6.2671,6.3015,6.2556,6.2938,813257.3058
2005-10-14 11:20:00,16.46,16.5,16.44,16.48,696127.3461629841,6.2938,6.3091,6.2862,6.3015,696127.3462
2005-10-14 11:30:00,16.48,16.6,16.44,16.59,890947.9686386315,6.3015,6.3474,6.2862,6.3435,890947.9686
2005-10-14 11:40:00,16.59,16.6,16.54,16.59,646709.4321691614,6.3435,6.3474,6.3244,6.3435,646709.4322
2005-10-14 11:50:00,16.58,16.59,16.52,16.58,628177.7144214778,6.3397,6.3435,6.3168,6.3397,628177.7144
2005-10-14 12:00:00,16.58,16.65,16.56,16.64,559277.7381800903,6.3397,6.3665,6.3321,6.3627,559277.7382
2005-10-14 12:10:00,16.64,16.68,16.63,16.66,730814.9204086482,6.3627,6.378,6.3588,6.3703,730814.9204
2005-10-14 12:20:00,16.66,16.67,16.59,16.59,359705.3932050368,6.3703,6.3741,6.3435,6.3435,359705.3932
2005-10-14 12:30:00,16.59,16.62,16.58,16.59,308149.20408648136,6.3435,6.355,6.3397,6.3435,308149.2041
2005-10-14 12:40:00,16.58,16.6,16.52,16.55,408648.134948919,6.3397,6.3474,6.3168,6.3282,408648.1349
2005-10-14 12:50:00,16.55,16.56,16.47,16.48,415300.5464480874,6.3282,6.3321,6.2977,6.3015,415300.5464
2005-10-14 13:00:00,16.49,16.51,16.43,16.43,489189.8313138513,6.3053,6.3129,6.2824,6.2824,489189.8313
2005-10-14 13:10:00,16.43,16.5,16.42,16.47,571632.216678546,6.2824,6.3091,6.2785,6.2977,571632.2167
2005-10-14 13:20:00,16.47,16.53,16.44,16.52,492278.4509384652,6.2977,6.3206,6.2862,6.3168,492278.4509
2005-10-14 13:30:00,16.52,16.55,16.49,16.52,244238.5364694702,6.3168,6.3282,6.3053,6.3168,244238.5365
2005-10-14 13:40:00,16.52,16.56,16.52,16.54,305298.17058683775,6.3168,6.3321,6.3168,6.3244,305298.1706
2005-10-14 13:50:00,16.55,16.58,16.54,16.57,427417.4388215728,6.3282,6.3397,6.3244,6.3359,427417.4388
2005-10-14 14:00:00,16.56,16.59,16.53,16.54,521026.3720598717,6.3321,6.3435,6.3206,6.3244,521026.3721
2005-10-14 14:10:00,16.56,16.58,16.53,16.56,215965.78759800427,6.3321,6.3397,6.3206,6.3321,215965.7876
2005-10-14 14:20:00,16.55,16.59,16.53,16.58,297695.4145877881,6.3282,6.3435,6.3206,6.3397,297695.4146
2005-10-14 14:30:00,16.57,16.62,16.57,16.61,435257.7809455928,6.3359,6.355,6.3359,6.3512,435257.7809
2005-10-14 14:40:00,16.61,16.64,16.59,16.6,396293.6564504633,6.3512,6.3627,6.3435,6.3474,396293.6565
2005-10-14 14:50:00,16.6,16.72,16.6,16.66,1059158.9451176052,6.3474,6.3932,6.3474,6.3703,1059158.9451
2005-10-14 15:00:00,16.66,16.71,16.64,16.66,466856.7355666429,6.3703,6.3894,6.3627,6.3703,466856.7356
2005-10-14 15:10:00,16.66,16.67,16.61,16.63,591827.0373010216,6.3703,6.3741,6.3512,6.3588,591827.0373
2005-10-14 15:20:00,16.63,16.69,16.63,16.65,668567.3556664292,6.3588,6.3818,6.3588,6.3665,668567.3557
2005-10-14 15:30:00,16.65,16.7,16.62,16.7,894036.5882632454,6.3665,6.3856,6.355,6.3856,894036.5883
2005-10-14 15:40:00,16.7,16.73,16.66,16.69,974578.2846281778,6.3856,6.3971,6.3703,6.3818,974578.2846
2005-10-14 15:50:00,16.69,16.73,16.68,16.73,1005464.480874317,6.3818,6.3971,6.378,6.3971,1005464.4809
2005-10-17 09:30:00,16.73,16.79,16.61,16.75,1313376.098835828,6.3971,6.42,6.3512,6.4047,1313376.0988
2005-10-17 09:40:00,16.75,16.87,16.75,16.86,1274649.5604656688,6.4047,6.4506,6.4047,6.4468,1274649.5605
2005-10-17 09:50:00,16.86,16.92,16.81,16.83,1708006.6524114993,6.4468,6.4697,6.4277,6.4353,1708006.6524
2005-10-17 10:00:00,16.83,16.84,16.78,16.82,796626.2770254217,6.4353,6.4391,6.4162,6.4315,796626.277
2005-10-17 10:10:00,16.82,16.92,16.81,16.9,991209.3133760988,6.4315,6.4697,6.4277,6.4621,991209.3134
2005-10-17 10:20:00,16.9,16.98,16.89,16.94,937039.67688287,6.4621,6.4927,6.4583,6.4774,937039.6769
2005-10-17 10:30:00,16.94,16.97,16.92,16.95,627227.3699215966,6.4774,6.4888,6.4697,6.4812,627227.3699
2005-10-17 10:40:00,16.95,17.01,16.92,16.95,1001425.5167498218,6.4812,6.5041,6.4697,6.4812,1001425.5167
2005-10-17 10:50:00,16.95,16.97,16.92,16.97,605369.4464243288,6.4812,6.4888,6.4697,6.4888,605369.4464
2005-10-17 11:00:00,16.97,16.99,16.94,16.95,449512.9484438109,6.4888,6.4965,6.4774,6.4812,449512.9484
2005-10-17 11:10:00,16.95,16.99,16.94,16.95,394155.3813257306,6.4812,6.4965,6.4774,6.4812,394155.3813
2005-10-17 11:20:00,16.94,16.95,16.9,16.9,549536.7070563079,6.4774,6.4812,6.4621,6.4621,549536.7071
2005-10-17 11:30:00,16.9,16.92,16.89,16.89,424803.9914468995,6.4621,6.4697,6.4583,6.4583,424803.9914
2005-10-17 11:40:00,16.9,16.94,16.87,16.91,423616.060822048,6.4621,6.4774,6.4506,6.4659,423616.0608
2005-10-17 11:50:00,16.91,16.93,16.91,16.93,360893.3238298884,6.4659,6.4735,6.4659,6.4735,360893.3238
2005-10-17 12:00:00,16.93,16.94,16.91,16.93,286766.4528391542,6.4735,6.4774,6.4659,6.4735,286766.4528
2005-10-17 12:10:00,16.92,16.92,16.88,16.88,216916.13209788548,6.4697,6.4697,6.4544,6.4544,216916.1321
2005-10-17 12:20:00,16.88,16.9,16.87,16.89,339272.9864575909,6.4544,6.4621,6.4506,6.4583,339272.9865
2005-10-17 12:30:00,16.89,16.9,16.84,16.84,364457.1157044429,6.4583,6.4621,6.4391,6.4391,364457.1157
2005-10-17 12:40:00,16.84,16.84,16.75,16.78,1187455.452601568,6.4391,6.4391,6.4047,6.4162,1187455.4526
2005-10-17 12:50:00,16.78,16.79,16.76,16.79,408410.5488239487,6.4162,6.42,6.4085,6.42,408410.5488
2005-10-17 13:00:00,16.79,16.79,16.73,16.76,406509.8598241863,6.42,6.42,6.3971,6.4085,406509.8598
2005-10-17 13:10:00,16.76,16.78,16.75,16.78,244238.5364694702,6.4085,6.4162,6.4047,6.4162,244238.5365
2005-10-17 13:20:00,16.78,16.84,16.77,16.82,409123.3071988596,6.4162,6.4391,6.4124,6.4315,409123.3072
2005-10-17 13:30:00,16.83,16.87,16.81,16.85,522689.4749346639,6.4353,6.4506,6.4277,6.443,522689.4749
2005-10-17 13:40:00,16.84,16.9,16.84,16.89,438583.986695177,6.4391,6.4621,6.4391,6.4583,438583.9867
2005-10-17 13:50:00,16.89,16.9,16.85,16.86,405084.3430743645,6.4583,6.4621,6.443,6.4468,405084.3431
2005-10-17 14:00:00,16.86,16.89,16.82,16.84,408172.9626989784,6.4468,6.4583,6.4315,6.4391,408172.9627
2005-10-17 14:10:00,16.82,16.87,16.82,16.86,395580.8980755524,6.4315,6.4506,6.4315,6.4468,395580.8981
2005-10-17 14:20:00,16.86,16.86,16.81,16.82,445949.1565692564,6.4468,6.4468,6.4277,6.4315,445949.1566
2005-10-17 14:30:00,16.83,16.86,16.81,16.85,447374.67331907817,6.4353,6.4468,6.4277,6.443,447374.6733
2005-10-17 14:40:00,16.85,16.89,16.85,16.87,471370.8719410786,6.443,6.4583,6.443,6.4506,471370.8719
2005-10-17 14:50:00,16.87,16.95,16.85,16.95,815157.9947731053,6.4506,6.4812,6.443,6.4812,815157.9948
2005-10-17 15:00:00,16.95,17.01,16.94,17.01,1018294.1316227132,6.4812,6.5041,6.4774,6.5041,1018294.1316
2005-10-17 15:10:00,17.01,17.08,17.0,17.07,1390116.4172012354,6.5041,6.5309,6.5003,6.5271,1390116.4172
2005-10-17 15:20:00,17.08,17.17,17.07,17.13,2111427.8926110715,6.5309,6.5653,6.5271,6.55,2111427.8926
2005-10-17 15:30:00,17.13,17.19,17.13,17.18,1565692.5635542884,6.55,6.573,6.55,6.5691,1565692.5636
2005-10-17 15:40:00,17.19,17.19,17.14,17.15,1479448.800190069,6.573,6.573,6.5538,6.5577,1479448.8002
2005-10-17 15:50:00,17.15,17.19,17.11,17.19,2231646.471846044,6.5577,6.573,6.5424,6.573,2231646.4718
2005-10-18 09:30:00,17.24,17.38,17.2,17.38,1948918.9831313847,6.5921,6.6456,6.5768,6.6456,1948918.9831
2005-10-18 09:40:00,17.38,17.38,17.32,17.37,1394155.3813257306,6.6456,6.6456,6.6227,6.6418,1394155.3813
2005-10-18 09:50:00,17.37,17.45,17.32,17.34,2175813.7324780235,6.6418,6.6724,6.6227,6.6303,2175813.7325
2005-10-18 10:00:00,17.35,17.38,17.3,17.32,1004038.9641244952,6.6341,6.6456,6.615,6.6227,1004038.9641
2005-10-18 10:10:00,17.32,17.35,17.27,17.3,1122356.8543597057,6.6227,6.6341,6.6036,6.615,1122356.8544
2005-10-18 10:20:00,17.3,17.32,17.28,17.29,778332.1454027086,6.615,6.6227,6.6074,6.6112,778332.1454
2005-10-18 10:30:00,17.29,17.31,17.21,17.23,855310.0498930863,6.6112,6.6188,6.5806,6.5883,855310.0499
2005-10-18 10:40:00,17.22,17.27,17.21,17.21,933713.4711332858,6.5844,6.6036,6.5806,6.5806,933713.4711
2005-10-18 10:50:00,17.21,17.24,17.19,17.23,635305.2981705868,6.5806,6.5921,6.573,6.5883,635305.2982
2005-10-18 11:00:00,17.22,17.27,17.21,17.25,649560.465668805,6.5844,6.6036,6.5806,6.5959,649560.4657
2005-10-18 11:10:00,17.25,17.25,17.19,17.22,855785.2221430269,6.5959,6.5959,6.573,6.5844,855785.2221
2005-10-18 11:20:00,17.22,17.25,17.18,17.18,567118.0803041103,6.5844,6.5959,6.5691,6.5691,567118.0803
2005-10-18 11:30:00,17.18,17.23,17.18,17.22,588738.4176764077,6.5691,6.5883,6.5691,6.5844,588738.4177
2005-10-18 11:40:00,17.22,17.28,17.21,17.28,859824.186267522,6.5844,6.6074,6.5806,6.6074,859824.1863
2005-10-18 11:50:00,17.27,17.31,17.27,17.29,661914.9441672607,6.6036,6.6188,6.6036,6.6112,661914.9442
2005-10-18 12:00:00,17.29,17.31,17.28,17.3,459966.7379425042,6.6112,6.6188,6.6074,6.615,459966.7379
2005-10-18 12:10:00,17.31,17.34,17.3,17.3,586362.5564267047,6.6188,6.6303,6.615,6.615,586362.5564
2005-10-18 12:20:00,17.3,17.31,17.28,17.29,313613.6849607983,6.615,6.6188,6.6074,6.6112,313613.685
2005-10-18 12:30:00,17.29,17.29,17.26,17.26,454739.8431931575,6.6112,6.6112,6.5997,6.5997,454739.8432
2005-10-18 12:40:00,17.26,17.29,17.22,17.24,914468.9950106912,6.5997,6.6112,6.5844,6.5921,914468.995
2005-10-18 12:50:00,17.25,17.3,17.23,17.25,379900.21382751246,6.5959,6.615,6.5883,6.5959,379900.2138
2005-10-18 13:00:00,17.25,17.26,17.21,17.24,576146.3530529817,6.5959,6.5997,6.5806,6.5921,576146.3531
2005-10-18 13:10:00,17.24,17.26,17.21,17.22,737467.3319078166,6.5921,6.5997,6.5806,6.5844,737467.3319
2005-10-18 13:20:00,17.22,17.23,17.19,17.22,507483.9629365645,6.5844,6.5883,6.573,6.5844,507483.9629
2005-10-18 13:30:00,17.22,17.22,17.07,17.08,1121406.5098598243,6.5844,6.5844,6.5271,6.5309,1121406.5099
2005-10-18 13:40:00,17.08,17.14,17.07,17.12,809931.1000237586,6.5309,6.5538,6.5271,6.5462,809931.1
2005-10-18 13:50:00,17.12,17.16,17.09,17.16,550487.0515561891,6.5462,6.5615,6.5347,6.5615,550487.0516
2005-10-18 14:00:00,17.15,17.22,17.12,17.2,665478.7360418151,6.5577,6.5844,6.5462,6.5768,665478.736
2005-10-18 14:10:00,17.2,17.21,17.16,17.17,505820.8600617724,6.5768,6.5806,6.5615,6.5653,505820.8601
2005-10-18 14:20:00,17.17,17.2,17.15,17.19,590401.5205511998,6.5653,6.5768,6.5577,6.573,590401.5206
2005-10-18 14:30:00,17.19,17.21,17.15,17.16,560228.0826799715,6.573,6.5806,6.5577,6.5615,560228.0827
2005-10-18 14:40:00,17.17,17.18,17.13,17.16,941553.8132573058,6.5653,6.5691,6.55,6.5615,941553.8133
2005-10-18 14:50:00,17.16,17.17,17.0,17.01,1258256.117842718,6.5615,6.5653,6.5003,6.5041,1258256.1178
2005-10-18 15:00:00,17.01,17.05,16.98,17.01,1007602.7559990496,6.5041,6.5194,6.4927,6.5041,1007602.756
2005-10-18 15:10:00,17.01,17.05,16.97,17.05,973152.767878356,6.5041,6.5194,6.4888,6.5194,973152.7679
2005-10-18 15:20:00,17.05,17.11,17.01,17.09,671655.975291043,6.5194,6.5424,6.5041,6.5347,671655.9753
2005-10-18 15:30:00,17.09,17.13,17.08,17.08,763601.8056545497,6.5347,6.55,6.5309,6.5309,763601.8057
2005-10-18 15:40:00,17.08,17.1,17.05,17.08,722499.4060346875,6.5309,6.5385,6.5194,6.5309,722499.406
2005-10-18 15:50:00,17.08,17.1,17.0,17.01,1239011.6417201236,6.5309,6.5385,6.5003,6.5041,1239011.6417
2005-10-19 09:30:00,17.01,17.42,16.92,17.32,3713233.5471608457,6.5041,6.6609,6.4697,6.6227,3713233.5472
2005-10-19 09:40:00,17.33,17.42,16.92,17.39,1990734.1411261584,6.6265,6.6609,6.4697,6.6494,1990734.1411
2005-10-19 09:50:00,17.39,17.6,17.37,17.57,2491565.6925635543,6.6494,6.7297,6.6418,6.7183,2491565.6926
2005-10-19 10:00:00,17.58,17.59,17.5,17.56,2060346.8757424569,6.7221,6.7259,6.6915,6.7144,2060346.8757
2005-10-19 10:10:00,17.56,17.57,17.39,17.45,1763364.2195295796,6.7144,6.7183,6.6494,6.6724,1763364.2195
2005-10-19 10:20:00,17.44,17.45,17.34,17.39,1394392.967450701,6.6686,6.6724,6.6303,6.6494,1394392.9675
2005-10-19 10:30:00,17.39,17.48,17.36,17.44,1532905.6783083868,6.6494,6.6838,6.638,6.6686,1532905.6783
2005-10-19 10:40:00,17.44,17.5,17.41,17.45,1237110.952720361,6.6686,6.6915,6.6571,6.6724,1237110.9527
2005-10-19 10:50:00,17.45,17.48,17.41,17.42,1052744.119743407,6.6724,6.6838,6.6571,6.6609,1052744.1197
2005-10-19 11:00:00,17.41,17.46,17.34,17.35,1039914.4689950108,6.6571,6.6762,6.6303,6.6341,1039914.469
2005-10-19 11:10:00,17.35,17.37,17.3,17.3,971489.665003564,6.6341,6.6418,6.615,6.615,971489.665
2005-10-19 11:20:00,17.3,17.31,17.22,17.26,1159420.2898550725,6.615,6.6188,6.5844,6.5997,1159420.2899
2005-10-19 11:30:00,17.26,17.35,17.25,17.32,915656.925635543,6.5997,6.6341,6.5959,6.6227,915656.9256
2005-10-19 11:40:00,17.32,17.37,17.31,17.34,611546.6856735566,6.6227,6.6418,6.6188,6.6303,611546.6857
2005-10-19 11:50:00,17.35,17.4,17.3,17.4,989308.6243763363,6.6341,6.6533,6.615,6.6533,989308.6244
2005-10-19 12:00:00,17.4,17.45,17.39,17.43,732002.8510334997,6.6533,6.6724,6.6494,6.6647,732002.851
2005-10-19 12:10:00,17.43,17.87,17.42,17.48,651223.5685435971,6.6647,6.833,6.6609,6.6838,651223.5685
2005-10-19 12:20:00,17.48,17.52,17.47,17.51,721786.6476597767,6.6838,6.6991,6.68,6.6953,721786.6477
2005-10-19 12:30:00,17.51,17.54,17.5,17.53,696840.104537895,6.6953,6.7068,6.6915,6.703,696840.1045
2005-10-19 12:40:00,17.53,17.53,17.47,17.5,722499.4060346875,6.703,6.703,6.68,6.6915,722499.406
2005-10-19 12:50:00,17.5,17.56,17.49,17.52,870515.5618911856,6.6915,6.7144,6.6877,6.6991,870515.5619
2005-10-19 13:00:00,17.52,17.53,17.45,17.45,949869.3276312664,6.6991,6.703,6.6724,6.6724,949869.3276
2005-10-19 13:10:00,17.45,17.53,17.45,17.47,881919.69588976,6.6724,6.703,6.6724,6.68,881919.6959
2005-10-19 13:20:00,17.47,17.53,17.47,17.53,982418.6267521976,6.68,6.703,6.68,6.703,982418.6268
2005-10-19 13:30:00,17.52,17.58,17.51,17.55,1005702.0669992872,6.6991,6.7221,6.6953,6.7106,1005702.067
2005-10-19 13:40:00,17.55,17.58,17.52,17.53,836540.7460204324,6.7106,6.7221,6.6991,6.703,836540.746
2005-10-19 13:50:00,17.53,17.55,17.49,17.49,639106.6761701116,6.703,6.7106,6.6877,6.6877,639106.6762
2005-10-19 14:00:00,17.5,17.54,17.44,17.54,1402233.309574721,6.6915,6.7068,6.6686,6.7068,1402233.3096
2005-10-19 14:10:00,17.54,17.58,17.52,17.55,1231408.885721074,6.7068,6.7221,6.6991,6.7106,1231408.8857
2005-10-19 14:20:00,17.56,17.61,17.51,17.6,1272273.6992159658,6.7144,6.7336,6.6953,6.7297,1272273.6992
2005-10-19 14:30:00,17.6,17.63,17.56,17.59,1814207.650273224,6.7297,6.7412,6.7144,6.7259,1814207.6503
2005-10-19 14:40:00,17.59,17.59,17.53,17.57,815870.7531480162,6.7259,6.7259,6.703,6.7183,815870.7531
2005-10-19 14:50:00,17.57,17.63,17.55,17.59,1655975.291043003,6.7183,6.7412,6.7106,6.7259,1655975.291
2005-10-19 15:00:00,17.59,17.6,17.54,17.58,3146828.2252316466,6.7259,6.7297,6.7068,6.7221,3146828.2252
2005-10-19 15:10:00,17.58,17.58,17.49,17.5,1677595.6284153005,6.7221,6.7221,6.6877,6.6915,1677595.6284
2005-10-19 15:20:00,17.5,17.57,17.5,17.52,1932287.954383464,6.6915,6.7183,6.6915,6.6991,1932287.9544
2005-10-19 15:30:00,17.52,17.56,17.51,17.56,1689712.520788786,6.6991,6.7144,6.6953,6.7144,1689712.5208
2005-10-19 15:40:00,17.56,17.63,17.56,17.61,2346162.98408173,6.7144,6.7412,6.7144,6.7336,2346162.9841
2005-10-19 15:50:00,17.62,17.7,17.59,17.7,4291280.58921359,6.7374,6.768,6.7259,6.768,4291280.5892
2005-10-20 09:30:00,17.12,17.39,17.0,17.36,9222618.199097171,6.5462,6.6494,6.5003,6.638,9222618.1991
2005-10-20 09:40:00,17.36,17.36,17.11,17.12,8827274.88714659,6.638,6.638,6.5424,6.5462,8827274.8871
2005-10-20 09:50:00,17.12,17.19,16.85,16.93,9017581.373247802,6.5462,6.573,6.443,6.4735,9017581.3732
2005-10-20 10:00:00,16.93,16.94,16.7,16.71,6897125.207887859,6.4735,6.4774,6.3856,6.3894,6897125.2079
2005-10-20 10:10:00,16.71,16.84,16.64,16.79,6395580.898075553,6.3894,6.4391,6.3627,6.42,6395580.8981
2005-10-20 10:20:00,16.79,16.81,16.72,16.76,2027084.8182466144,6.42,6.4277,6.3932,6.4085,2027084.8182
2005-10-20 10:30:00,16.76,16.81,16.69,16.79,2713471.1332858163,6.4085,6.4277,6.3818,6.42,2713471.1333
2005-10-20 10:40:00,16.79,16.83,16.73,16.82,1865288.667141839,6.42,6.4353,6.3971,6.4315,1865288.6671
2005-10-20 10:50:00,16.83,16.84,16.78,16.79,1628415.3005464482,6.4353,6.4391,6.4162,6.42,1628415.3005
2005-10-20 11:00:00,16.79,16.83,16.77,16.8,1797576.621525303,6.42,6.4353,6.4124,6.4238,1797576.6215
2005-10-20 11:10:00,16.8,16.8,16.7,16.72,1767165.5975291044,6.4238,6.4238,6.3856,6.3932,1767165.5975
2005-10-20 11:20:00,16.72,16.77,16.72,16.76,1366357.8047042054,6.3932,6.4124,6.3932,6.4085,1366357.8047
2005-10-20 11:30:00,16.77,16.8,16.73,16.78,929199.33475885,6.4124,6.4238,6.3971,6.4162,929199.3348
2005-10-20 11:40:00,16.78,16.84,16.73,16.73,820147.3033974816,6.4162,6.4391,6.3971,6.3971,820147.3034
2005-10-20 11:50:00,16.73,16.79,16.71,16.79,936802.0907578998,6.3971,6.42,6.3894,6.42,936802.0908
2005-10-20 12:00:00,16.79,16.8,16.71,16.71,1101211.6892373485,6.42,6.4238,6.3894,6.3894,1101211.6892
2005-10-20 12:10:00,16.71,16.76,16.71,16.73,547160.845806605,6.3894,6.4085,6.3894,6.3971,547160.8458
2005-10-20 12:20:00,16.73,16.75,16.71,16.73,839154.1933951058,6.3971,6.4047,6.3894,6.3971,839154.1934
2005-10-20 12:30:00,16.73,16.75,16.71,16.74,790924.2100261345,6.3971,6.4047,6.3894,6.4009,790924.21
2005-10-20 12:40:00,16.74,16.76,16.73,16.74,504395.3433119506,6.4009,6.4085,6.3971,6.4009,504395.3433
2005-10-20 12:50:00,16.74,16.74,16.73,16.73,378474.6970776907,6.4009,6.4009,6.3971,6.3971,378474.6971
2005-10-20 13:00:00,16.73,16.76,16.71,16.75,789973.8655262532,6.3971,6.4085,6.3894,6.4047,789973.8655
2005-10-20 13:10:00,16.74,16.76,16.71,16.73,666666.6666666666,6.4009,6.4085,6.3894,6.3971,666666.6667
2005-10-20 13:20:00,16.73,16.74,16.71,16.72,507959.1351865051,6.3971,6.4009,6.3894,6.3932,507959.1352
2005-10-20 13:30:00,16.71,16.74,16.71,16.71,653361.8436683298,6.3894,6.4009,6.3894,6.3894,653361.8437
2005-10-20 13:40:00,16.72,16.73,16.71,16.72,392729.8645759088,6.3932,6.3971,6.3894,6.3932,392729.8646
2005-10-20 13:50:00,16.71,16.75,16.67,16.73,1761701.1166547874,6.3894,6.4047,6.3741,6.3971,1761701.1167
2005-10-20 14:00:00,16.73,16.73,16.71,16.72,796863.8631503921,6.3971,6.3971,6.3894,6.3932,796863.8632
2005-10-20 14:10:00,16.72,16.72,16.69,16.71,862675.2197671656,6.3932,6.3932,6.3818,6.3894,862675.2198
2005-10-20 14:20:00,16.7,16.71,16.65,16.67,2093846.5193632687,6.3856,6.3894,6.3665,6.3741,2093846.5194
2005-10-20 14:30:00,16.68,16.68,16.61,16.64,2553100.498930862,6.378,6.378,6.3512,6.3627,2553100.4989
2005-10-20 14:40:00,16.64,16.84,16.59,16.61,1954858.6362556424,6.3627,6.4391,6.3435,6.3512,1954858.6363
2005-10-20 14:50:00,16.6,16.81,16.53,16.53,1963886.909004514,6.3474,6.4277,6.3206,6.3206,1963886.909
2005-10-20 15:00:00,16.54,16.58,16.52,16.56,2853171.774768353,6.3244,6.3397,6.3168,6.3321,2853171.7748
2005-10-20 15:10:00,16.56,16.56,16.43,16.44,3379425.041577572,6.3321,6.3321,6.2824,6.2862,3379425.0416
2005-10-20 15:20:00,16.44,16.45,16.36,16.42,3758850.083155144,6.2862,6.29,6.2556,6.2785,3758850.0832
2005-10-20 15:30:00,16.42,16.61,16.42,16.57,3567830.838679021,6.2785,6.3512,6.2785,6.3359,3567830.8387
2005-10-20 15:40:00,16.58,16.59,16.53,16.55,2885008.315514374,6.3397,6.3435,6.3206,6.3282,2885008.3155
2005-10-20 15:50:00,16.55,16.56,16.43,16.44,3164172.0123544787,6.3282,6.3321,6.2824,6.2862,3164172.0124
2005-10-21 09:30:00,16.81,16.83,16.63,16.73,8205987.1703492515,6.4277,6.4353,6.3588,6.3971,8205987.1703
2005-10-21 09:40:00,16.73,16.76,16.68,16.71,1993110.0023758607,6.3971,6.4085,6.378,6.3894,1993110.0024
2005-10-21 09:50:00,16.71,16.73,16.65,16.67,1501781.8959372772,6.3894,6.3971,6.3665,6.3741,1501781.8959
2005-10-21 10:00:00,16.67,16.71,16.6,16.6,1899738.6552625329,6.3741,6.3894,6.3474,6.3474,1899738.6553
2005-10-21 10:10:00,16.61,16.64,16.52,16.63,1234022.3330957473,6.3512,6.3627,6.3168,6.3588,1234022.3331
2005-10-21 10:20:00,16.64,16.74,16.57,16.73,1559515.3243050606,6.3627,6.4009,6.3359,6.3971,1559515.3243
2005-10-21 10:30:00,16.73,16.84,16.73,16.81,2407935.3765740083,6.3971,6.4391,6.3971,6.4277,2407935.3766
2005-10-21 10:40:00,16.81,16.85,16.78,16.79,2110239.96198622,6.4277,6.443,6.4162,6.42,2110239.962
2005-10-21 10:50:00,16.78,16.81,16.34,16.79,1279638.869090045,6.4162,6.4277,6.2479,6.42,1279638.8691
2005-10-21 11:00:00,16.79,16.84,16.69,16.84,1133048.229983369,6.42,6.4391,6.3818,6.4391,1133048.23
2005-10-21 11:10:00,16.84,16.86,16.81,16.84,1242813.0197196484,6.4391,6.4468,6.4277,6.4391,1242813.0197
2005-10-21 11:20:00,16.83,16.84,16.69,16.79,601805.6545497744,6.4353,6.4391,6.3818,6.42,601805.6545
2005-10-21 11:30:00,16.79,16.79,16.72,16.73,766690.4252791638,6.42,6.42,6.3932,6.3971,766690.4253
2005-10-21 11:40:00,16.73,16.78,16.71,16.73,1071513.4236160608,6.3971,6.4162,6.3894,6.3971,1071513.4236
2005-10-21 11:50:00,16.73,16.77,16.66,16.7,1835590.4015205512,6.3971,6.4124,6.3703,6.3856,1835590.4015
2005-10-21 12:00:00,16.7,16.78,16.59,16.63,1327156.0940841057,6.3856,6.4162,6.3435,6.3588,1327156.0941
2005-10-21 12:10:00,16.63,16.67,16.62,16.65,889047.2796388691,6.3588,6.3741,6.355,6.3665,889047.2796
2005-10-21 12:20:00,16.65,16.7,16.64,16.66,1190781.6583511524,6.3665,6.3856,6.3627,6.3703,1190781.6584
2005-10-21 12:30:00,16.66,16.67,16.63,16.67,1183891.6607270136,6.3703,6.3741,6.3588,6.3741,1183891.6607
2005-10-21 12:40:00,16.66,16.66,16.58,16.62,596341.1736754574,6.3703,6.3703,6.3397,6.355,596341.1737
2005-10-21 12:50:00,16.62,16.71,16.62,16.7,1384414.3502019483,6.355,6.3894,6.355,6.3856,1384414.3502
2005-10-21 13:00:00,16.7,16.71,16.66,16.67,577096.6975528629,6.3856,6.3894,6.3703,6.3741,577096.6976
2005-10-21 13:10:00,16.67,16.7,16.67,16.69,537182.2285578522,6.3741,6.3856,6.3741,6.3818,537182.2286
2005-10-21 13:20:00,16.7,16.73,16.68,16.73,470658.11356616777,6.3856,6.3971,6.378,6.3971,470658.1136
2005-10-21 13:30:00,16.73,16.73,16.7,16.72,630553.5756711808,6.3971,6.3971,6.3856,6.3932,630553.5757
2005-10-21 13:40:00,16.72,16.72,16.68,16.7,365645.0463292944,6.3932,6.3932,6.378,6.3856,365645.0463
2005-10-21 13:50:00,16.7,16.71,16.65,16.68,428130.1971964837,6.3856,6.3894,6.3665,6.378,428130.1972
2005-10-21 14:00:00,16.69,16.72,16.67,16.67,668092.1834164885,6.3818,6.3932,6.3741,6.3741,668092.1834
2005-10-21 14:10:00,16.68,16.72,16.67,16.71,775481.1119030649,6.378,6.3932,6.3741,6.3894,775481.1119
2005-10-21 14:20:00,16.71,16.72,16.68,16.69,505345.6878118318,6.3894,6.3932,6.378,6.3818,505345.6878
2005-10-21 14:30:00,16.7,16.73,16.68,16.69,493466.3815633168,6.3856,6.3971,6.378,6.3818,493466.3816
2005-10-21 14:40:00,16.7,16.71,16.66,16.66,661677.3580422903,6.3856,6.3894,6.3703,6.3703,661677.358
2005-10-21 14:50:00,16.66,16.7,16.64,16.69,361368.49607982894,6.3703,6.3856,6.3627,6.3818,361368.4961
2005-10-21 15:00:00,16.69,16.71,16.63,16.63,675694.9394155381,6.3818,6.3894,6.3588,6.3588,675694.9394
2005-10-21 15:10:00,16.63,16.65,16.62,16.64,402470.8956996912,6.3588,6.3665,6.355,6.3627,402470.8957
2005-10-21 15:20:00,16.64,16.66,16.61,16.64,604419.1019244476,6.3627,6.3703,6.3512,6.3627,604419.1019
2005-10-21 15:30:00,16.64,16.64,16.59,16.6,689950.1069137562,6.3627,6.3627,6.3435,6.3474,689950.1069
2005-10-21 15:40:00,16.6,16.6,16.53,16.58,1927061.0596341167,6.3474,6.3474,6.3206,6.3397,1927061.0596
2005-10-21 15:50:00,16.58,16.58,16.52,16.54,1666904.252791637,6.3397,6.3397,6.3168,6.3244,1666904.2528
2005-10-24 09:30:00,16.54,16.63,16.42,16.44,1565930.1496792587,6.3244,6.3588,6.2785,6.2862,1565930.1497
2005-10-24 09:40:00,16.43,16.48,16.36,16.39,1571157.0444286054,6.2824,6.3015,6.2556,6.2671,1571157.0444
2005-10-24 09:50:00,16.39,16.53,16.39,16.49,1601805.6545497742,6.2671,6.3206,6.2671,6.3053,1601805.6545
2005-10-24 10:00:00,16.49,16.54,16.43,16.46,1143502.0194820622,6.3053,6.3244,6.2824,6.2938,1143502.0195
2005-10-24 10:10:00,16.46,16.46,16.38,16.39,922309.3371347112,6.2938,6.2938,6.2632,6.2671,922309.3371
2005-10-24 10:20:00,16.39,16.42,16.34,16.4,1432881.9196958898,6.2671,6.2785,6.2479,6.2709,1432881.9197
2005-10-24 10:30:00,16.4,16.45,16.34,16.34,1173913.043478261,6.2709,6.29,6.2479,6.2479,1173913.0435
2005-10-24 10:40:00,16.34,16.79,16.23,16.26,1943692.0883820383,6.2479,6.42,6.2059,6.2174,1943692.0884
2005-10-24 10:50:00,16.26,16.28,16.11,16.11,2081254.4547398435,6.2174,6.225,6.16,6.16,2081254.4547
2005-10-24 11:00:00,16.11,16.2,16.11,16.18,1102399.6198622,6.16,6.1944,6.16,6.1868,1102399.6199
2005-10-24 11:10:00,16.17,16.22,16.13,16.18,857210.7388928487,6.1829,6.2021,6.1676,6.1868,857210.7389
2005-10-24 11:20:00,16.18,16.23,16.13,16.19,854359.705393205,6.1868,6.2059,6.1676,6.1906,854359.7054
2005-10-24 11:30:00,16.19,16.26,16.19,16.24,846994.5355191258,6.1906,6.2174,6.1906,6.2097,846994.5355
2005-10-24 11:40:00,16.23,16.26,16.2,16.26,722499.4060346875,6.2059,6.2174,6.1944,6.2174,722499.406
2005-10-24 11:50:00,16.26,16.29,16.25,16.28,653124.2575433595,6.2174,6.2288,6.2135,6.225,653124.2575
2005-10-24 12:00:00,16.28,16.3,16.26,16.28,557377.0491803279,6.225,6.2327,6.2174,6.225,557377.0492
2005-10-24 12:10:00,16.28,16.29,16.19,16.2,603943.929674507,6.225,6.2288,6.1906,6.1944,603943.9297
2005-10-24 12:20:00,16.2,16.21,16.17,16.21,801615.585649798,6.1944,6.1982,6.1829,6.1982,801615.5856
2005-10-24 12:30:00,16.22,16.28,16.2,16.27,726538.3701591827,6.2021,6.225,6.1944,6.2212,726538.3702
2005-10-24 12:40:00,16.27,16.28,16.23,16.26,549774.2931812783,6.2212,6.225,6.2059,6.2174,549774.2932
2005-10-24 12:50:00,16.26,16.31,16.23,16.29,752435.2577809456,6.2174,6.2365,6.2059,6.2288,752435.2578
2005-10-24 13:00:00,16.28,16.29,16.24,16.28,581373.2478023283,6.225,6.2288,6.2097,6.225,581373.2478
2005-10-24 13:10:00,16.27,16.3,16.26,16.27,508196.7213114754,6.2212,6.2327,6.2174,6.2212,508196.7213
2005-10-24 13:20:00,16.27,16.28,16.24,16.28,354240.9123307199,6.2212,6.225,6.2097,6.225,354240.9123
2005-10-24 13:30:00,16.28,16.36,16.28,16.33,889522.4518888097,6.225,6.2556,6.225,6.2441,889522.4519
2005-10-24 13:40:00,16.33,16.36,16.31,16.35,606319.79092421,6.2441,6.2556,6.2365,6.2518,606319.7909
2005-10-24 13:50:00,16.35,16.36,16.32,16.35,394868.1397006415,6.2518,6.2556,6.2403,6.2518,394868.1397
2005-10-24 14:00:00,16.35,16.37,16.33,16.36,404371.5846994536,6.2518,6.2594,6.2441,6.2556,404371.5847
2005-10-24 14:10:00,16.36,16.39,16.34,16.35,481111.903064861,6.2556,6.2671,6.2479,6.2518,481111.9031
2005-10-24 14:20:00,16.35,16.36,16.32,16.33,402708.48182466143,6.2518,6.2556,6.2403,6.2441,402708.4818
2005-10-24 14:30:00,16.33,16.35,16.31,16.35,493228.7954383464,6.2441,6.2518,6.2365,6.2518,493228.7954
2005-10-24 14:40:00,16.34,16.35,16.31,16.32,230696.12734616292,6.2479,6.2518,6.2365,6.2403,230696.1273
2005-10-24 14:50:00,16.31,16.35,16.3,16.34,607745.3076740318,6.2365,6.2518,6.2327,6.2479,607745.3077
2005-10-24 15:00:00,16.34,16.35,16.32,16.35,668567.3556664292,6.2479,6.2518,6.2403,6.2518,668567.3557
2005-10-24 15:10:00,16.35,16.37,16.35,16.37,306010.92896174866,6.2518,6.2594,6.2518,6.2594,306010.929
2005-10-24 15:20:00,16.37,16.39,16.36,16.37,503682.5849370397,6.2594,6.2671,6.2556,6.2594,503682.5849
2005-10-24 15:30:00,16.37,16.42,16.37,16.4,1046329.2943692087,6.2594,6.2785,6.2594,6.2709,1046329.2944
2005-10-24 15:40:00,16.41,16.42,16.38,16.42,1315276.7878355903,6.2747,6.2785,6.2632,6.2785,1315276.7878
2005-10-24 15:50:00,16.42,16.58,16.42,16.55,3510572.5825611786,6.2785,6.3397,6.2785,6.3282,3510572.5826
2005-10-25 09:30:00,16.42,16.48,16.39,16.43,1689950.1069137563,6.2785,6.3015,6.2671,6.2824,1689950.1069
2005-10-25 09:40:00,16.43,16.56,16.43,16.48,1694939.415538133,6.2824,6.3321,6.2824,6.3015,1694939.4155
2005-10-25 09:50:00,16.48,16.52,16.46,16.47,789023.5210263721,6.3015,6.3168,6.2938,6.2977,789023.521
2005-10-25 10:00:00,16.47,16.47,16.36,16.37,1059158.9451176052,6.2977,6.2977,6.2556,6.2594,1059158.9451
2005-10-25 10:10:00,16.37,16.39,16.21,16.22,2510572.5825611786,6.2594,6.2671,6.1982,6.2021,2510572.5826
2005-10-25 10:20:00,16.22,16.33,16.21,16.32,2811831.789023521,6.2021,6.2441,6.1982,6.2403,2811831.789
2005-10-25 10:30:00,16.32,16.32,16.14,16.19,2673081.4920408647,6.2403,6.2403,6.1715,6.1906,2673081.492
2005-10-25 10:40:00,16.19,16.19,16.05,16.09,3558802.56593015,6.1906,6.1906,6.1371,6.1524,3558802.5659
2005-10-25 10:50:00,16.09,16.09,15.89,15.92,4524352.577809456,6.1524,6.1524,6.0759,6.0874,4524352.5778
2005-10-25 11:00:00,15.92,16.05,15.85,15.96,4412449.512948444,6.0874,6.1371,6.0606,6.1026,4412449.5129
2005-10-25 11:10:00,15.95,15.99,15.8,15.82,2282014.7303397483,6.0988,6.1141,6.0415,6.0491,2282014.7303
2005-10-25 11:20:00,15.82,15.85,15.67,15.8,4697077.6906628655,6.0491,6.0606,5.9918,6.0415,4697077.6907
2005-10-25 11:30:00,15.8,15.89,15.76,15.87,2601092.8961748634,6.0415,6.0759,6.0262,6.0682,2601092.8962
2005-10-25 11:40:00,15.88,15.9,15.81,15.86,1622950.8196721312,6.0721,6.0797,6.0453,6.0644,1622950.8197
2005-10-25 11:50:00,15.86,15.88,15.76,15.77,1820384.889522452,6.0644,6.0721,6.0262,6.03,1820384.8895
2005-10-25 12:00:00,15.77,15.85,15.76,15.8,1266334.0460917084,6.03,6.0606,6.0262,6.0415,1266334.0461
2005-10-25 12:10:00,15.8,15.93,15.79,15.86,1701591.8270373011,6.0415,6.0912,6.0376,6.0644,1701591.827
2005-10-25 12:20:00,15.86,15.88,15.8,15.84,831551.4373960561,6.0644,6.0721,6.0415,6.0568,831551.4374
2005-10-25 12:30:00,15.84,15.89,15.8,15.83,1267046.8044666192,6.0568,6.0759,6.0415,6.0529,1267046.8045
2005-10-25 12:40:00,15.83,15.86,15.82,15.83,601805.6545497744,6.0529,6.0644,6.0491,6.0529,601805.6545
2005-10-25 12:50:00,15.82,15.83,15.77,15.79,952482.7750059396,6.0491,6.0529,6.03,6.0376,952482.775
2005-10-25 13:00:00,15.79,15.81,15.75,15.8,748871.465906391,6.0376,6.0453,6.0223,6.0415,748871.4659
2005-10-25 13:10:00,15.8,15.84,15.8,15.8,563791.8745545261,6.0415,6.0568,6.0415,6.0415,563791.8746
2005-10-25 13:20:00,15.8,15.8,15.75,15.76,803991.4468995011,6.0415,6.0415,6.0223,6.0262,803991.4469
2005-10-25 13:30:00,15.76,15.78,15.72,15.78,1105013.067236873,6.0262,6.0338,6.0109,6.0338,1105013.0672
2005-10-25 13:40:00,15.77,15.81,15.76,15.8,959135.186505108,6.03,6.0453,6.0262,6.0415,959135.1865
2005-10-25 13:50:00,15.81,15.91,15.8,15.91,1927773.818009028,6.0453,6.0835,6.0415,6.0835,1927773.818
2005-10-25 14:00:00,15.91,15.92,15.83,15.86,1251841.29246852,6.0835,6.0874,6.0529,6.0644,1251841.2925
2005-10-25 14:10:00,15.86,15.87,15.83,15.85,758850.0831551438,6.0644,6.0682,6.0529,6.0606,758850.0832
2005-10-25 14:20:00,15.85,15.86,15.78,15.81,805179.3775243526,6.0606,6.0644,6.0338,6.0453,805179.3775
2005-10-25 14:30:00,15.81,15.84,15.8,15.82,683772.8676645284,6.0453,6.0568,6.0415,6.0491,683772.8677
2005-10-25 14:40:00,15.83,15.87,15.79,15.86,848182.4661439772,6.0529,6.0682,6.0376,6.0644,848182.4661
2005-10-25 14:50:00,15.86,15.88,15.83,15.83,888809.6935138988,6.0644,6.0721,6.0529,6.0529,888809.6935
2005-10-25 15:00:00,15.83,15.88,15.81,15.87,1001187.9306248516,6.0529,6.0721,6.0453,6.0682,1001187.9306
2005-10-25 15:10:00,15.87,15.96,15.86,15.93,2557852.2214302686,6.0682,6.1026,6.0644,6.0912,2557852.2214
2005-10-25 15:20:00,15.93,16.0,15.88,15.92,2329056.783083868,6.0912,6.1179,6.0721,6.0874,2329056.7831
2005-10-25 15:30:00,15.92,15.94,15.88,15.92,1877880.7317652649,6.0874,6.095,6.0721,6.0874,1877880.7318
2005-10-25 15:40:00,15.92,16.0,15.91,15.99,2131860.2993585174,6.0874,6.1179,6.0835,6.1141,2131860.2994
2005-10-25 15:50:00,15.99,16.02,15.97,16.01,4032311.712995961,6.1141,6.1256,6.1065,6.1218,4032311.713
2005-10-26 09:30:00,15.95,16.12,15.91,16.11,3072463.768115942,6.0988,6.1638,6.0835,6.16,3072463.7681
2005-10-26 09:40:00,16.11,16.19,16.07,16.08,2549061.5348063675,6.16,6.1906,6.1447,6.1485,2549061.5348
2005-10-26 09:50:00,16.08,16.14,16.07,16.11,1284865.7638393918,6.1485,6.1715,6.1447,6.16,1284865.7638
2005-10-26 10:00:00,16.11,16.2,16.07,16.15,1240674.7445949158,6.16,6.1944,6.1447,6.1753,1240674.7446
2005-10-26 10:10:00,16.15,16.2,16.12,16.15,1150154.4309812307,6.1753,6.1944,6.1638,6.1753,1150154.431
2005-10-26 10:20:00,16.15,16.19,16.1,16.18,836303.1598954621,6.1753,6.1906,6.1562,6.1868,836303.1599
2005-10-26 10:30:00,16.18,16.18,16.12,16.13,952957.9472558802,6.1868,6.1868,6.1638,6.1676,952957.9473
2005-10-26 10:40:00,16.13,16.17,16.13,16.16,584461.8674269423,6.1676,6.1829,6.1676,6.1791,584461.8674
2005-10-26 10:50:00,16.16,16.2,16.16,16.19,798289.3799002138,6.1791,6.1944,6.1791,6.1906,798289.3799
2005-10-26 11:00:00,16.19,16.21,16.16,16.19,571869.8028035163,6.1906,6.1982,6.1791,6.1906,571869.8028
2005-10-26 11:10:00,16.19,16.2,16.15,16.19,595628.4153005464,6.1906,6.1944,6.1753,6.1906,595628.4153
2005-10-26 11:20:00,16.18,16.25,16.16,16.23,784271.798526966,6.1868,6.2135,6.1791,6.2059,784271.7985
2005-10-26 11:30:00,16.23,16.25,16.2,16.23,781895.937277263,6.2059,6.2135,6.1944,6.2059,781895.9373
2005-10-26 11:40:00,16.23,16.23,16.18,16.2,826562.1287716797,6.2059,6.2059,6.1868,6.1944,826562.1288
2005-10-26 11:50:00,16.2,16.26,16.17,16.18,431693.9890710383,6.1944,6.2174,6.1829,6.1868,431693.9891
2005-10-26 12:00:00,16.18,16.2,16.14,16.19,675932.5255405084,6.1868,6.1944,6.1715,6.1906,675932.5255
2005-10-26 12:10:00,16.19,16.21,16.17,16.2,619862.2000475172,6.1906,6.1982,6.1829,6.1944,619862.2
2005-10-26 12:20:00,16.2,16.22,16.18,16.18,430268.4723212164,6.1944,6.2021,6.1868,6.1868,430268.4723
2005-10-26 12:30:00,16.18,16.22,16.18,16.2,498218.1040627228,6.1868,6.2021,6.1868,6.1944,498218.1041
2005-10-26 12:40:00,16.19,16.21,16.17,16.2,594202.8985507246,6.1906,6.1982,6.1829,6.1944,594202.8986
2005-10-26 12:50:00,16.2,16.2,16.18,16.2,453314.3264433357,6.1944,6.1944,6.1868,6.1944,453314.3264
2005-10-26 13:00:00,16.2,16.22,16.18,16.18,329056.7830838679,6.1944,6.2021,6.1868,6.1868,329056.7831
2005-10-26 13:10:00,16.18,16.2,16.14,16.14,801377.9995248278,6.1868,6.1944,6.1715,6.1715,801377.9995
2005-10-26 13:20:00,16.14,16.16,16.11,16.15,898075.5523877406,6.1715,6.1791,6.16,6.1753,898075.5524
2005-10-26 13:30:00,16.15,16.2,16.13,16.16,566880.49417914,6.1753,6.1944,6.1676,6.1791,566880.4942
2005-10-26 13:40:00,16.15,16.15,16.12,16.12,317890.2352102637,6.1753,6.1753,6.1638,6.1638,317890.2352
2005-10-26 13:50:00,16.12,16.18,16.12,16.14,654312.188168211,6.1638,6.1868,6.1638,6.1715,654312.1882
2005-10-26 14:00:00,16.14,16.2,16.13,16.18,790449.0377761939,6.1715,6.1944,6.1676,6.1868,790449.0378
2005-10-26 14:10:00,16.18,16.21,16.18,16.18,648134.9489189831,6.1868,6.1982,6.1868,6.1868,648134.9489
2005-10-26 14:20:00,16.18,16.21,16.15,16.19,577096.6975528629,6.1868,6.1982,6.1753,6.1906,577096.6976
2005-10-26 14:30:00,16.2,16.2,16.14,16.17,596103.587550487,6.1944,6.1944,6.1715,6.1829,596103.5876
2005-10-26 14:40:00,16.17,16.17,16.12,16.14,425754.3359467808,6.1829,6.1829,6.1638,6.1715,425754.3359
2005-10-26 14:50:00,16.14,16.2,16.14,16.19,407460.2043240675,6.1715,6.1944,6.1715,6.1906,407460.2043
2005-10-26 15:00:00,16.19,16.21,16.18,16.2,511522.9270610596,6.1906,6.1982,6.1868,6.1944,511522.9271
2005-10-26 15:10:00,16.2,16.21,16.13,16.16,1519125.6830601094,6.1944,6.1982,6.1676,6.1791,1519125.6831
2005-10-26 15:20:00,16.16,16.2,16.14,16.16,662627.7025421716,6.1791,6.1944,6.1715,6.1791,662627.7025
2005-10-26 15:30:00,16.16,16.19,16.1,16.12,994060.3468757424,6.1791,6.1906,6.1562,6.1638,994060.3469
2005-10-26 15:40:00,16.11,16.14,16.09,16.12,1469707.7690662865,6.16,6.1715,6.1524,6.1638,1469707.7691
2005-10-26 15:50:00,16.12,16.13,16.08,16.11,1538370.1591827038,6.1638,6.1676,6.1485,6.16,1538370.1592
2005-10-27 09:30:00,16.03,16.18,15.99,16.13,1147065.811356617,6.1294,6.1868,6.1141,6.1676,1147065.8114
2005-10-27 09:40:00,16.13,16.19,16.12,16.15,669755.2862912806,6.1676,6.1906,6.1638,6.1753,669755.2863
2005-10-27 09:50:00,16.15,16.2,16.12,16.12,667379.4250415775,6.1753,6.1944,6.1638,6.1638,667379.425
2005-10-27 10:00:00,16.13,16.2,16.12,16.19,657400.8077928249,6.1676,6.1944,6.1638,6.1906,657400.8078
2005-10-27 10:10:00,16.18,16.23,16.15,16.2,573532.9056783085,6.1868,6.2059,6.1753,6.1944,573532.9057
2005-10-27 10:20:00,16.19,16.21,16.12,16.2,915656.925635543,6.1906,6.1982,6.1638,6.1944,915656.9256
2005-10-27 10:30:00,16.2,16.24,16.12,16.15,1538370.1591827038,6.1944,6.2097,6.1638,6.1753,1538370.1592
2005-10-27 10:40:00,16.15,16.18,16.11,16.14,392492.27845093847,6.1753,6.1868,6.16,6.1715,392492.2785
2005-10-27 10:50:00,16.14,16.18,16.13,16.15,432169.1613209789,6.1715,6.1868,6.1676,6.1753,432169.1613
2005-10-27 11:00:00,16.15,16.2,16.13,16.18,567118.0803041103,6.1753,6.1944,6.1676,6.1868,567118.0803
2005-10-27 11:10:00,16.18,16.26,16.17,16.22,1102637.2059871703,6.1868,6.2174,6.1829,6.2021,1102637.206
2005-10-27 11:20:00,16.23,16.23,16.19,16.22,531955.3338085056,6.2059,6.2059,6.1906,6.2021,531955.3338
2005-10-27 11:30:00,16.21,16.24,16.2,16.23,700641.4825374199,6.1982,6.2097,6.1944,6.2059,700641.4825
2005-10-27 11:40:00,16.23,16.25,16.2,16.23,412449.5129484438,6.2059,6.2135,6.1944,6.2059,412449.5129
2005-10-27 11:50:00,16.23,16.26,16.2,16.25,559277.7381800903,6.2059,6.2174,6.1944,6.2135,559277.7382
2005-10-27 12:00:00,16.25,16.33,16.25,16.28,883345.2126395819,6.2135,6.2441,6.2135,6.225,883345.2126
2005-10-27 12:10:00,16.28,16.33,16.26,16.32,511998.09931100026,6.225,6.2441,6.2174,6.2403,511998.0993
2005-10-27 12:20:00,16.33,16.36,16.32,16.34,734616.298408173,6.2441,6.2556,6.2403,6.2479,734616.2984
2005-10-27 12:30:00,16.34,16.35,16.28,16.28,864575.908766928,6.2479,6.2518,6.225,6.225,864575.9088
2005-10-27 12:40:00,16.29,16.29,16.23,16.25,394868.1397006415,6.2288,6.2288,6.2059,6.2135,394868.1397
2005-10-27 12:50:00,16.24,16.25,16.2,16.23,331670.23045854125,6.2097,6.2135,6.1944,6.2059,331670.2305
2005-10-27 13:00:00,16.23,16.24,16.2,16.22,253029.2230933713,6.2059,6.2097,6.1944,6.2021,253029.2231
2005-10-27 13:10:00,16.22,16.24,16.11,16.12,646709.4321691614,6.2021,6.2097,6.16,6.1638,646709.4322
2005-10-27 13:20:00,16.11,16.14,16.07,16.09,584937.0396768829,6.16,6.1715,6.1447,6.1524,584937.0397
2005-10-27 13:30:00,16.09,16.13,16.07,16.12,509622.2380612972,6.1524,6.1676,6.1447,6.1638,509622.2381
2005-10-27 13:40:00,16.12,16.12,16.09,16.1,225706.8187217867,6.1638,6.1638,6.1524,6.1562,225706.8187
2005-10-27 13:50:00,16.11,16.15,16.1,16.11,301496.7925873129,6.16,6.1753,6.1562,6.16,301496.7926
2005-10-27 14:00:00,16.11,16.11,16.08,16.08,236635.7804704205,6.16,6.16,6.1485,6.1485,236635.7805
2005-10-27 14:10:00,16.09,16.1,16.05,16.07,303635.0677120456,6.1524,6.1562,6.1371,6.1447,303635.0677
2005-10-27 14:20:00,16.07,16.07,16.03,16.05,357567.1180803041,6.1447,6.1447,6.1294,6.1371,357567.1181
2005-10-27 14:30:00,16.05,16.09,15.99,16.01,740555.9515324305,6.1371,6.1524,6.1141,6.1218,740555.9515
2005-10-27 14:40:00,16.01,16.05,15.99,16.04,380137.7999524828,6.1218,6.1371,6.1141,6.1332,380137.8
2005-10-27 14:50:00,16.04,16.04,15.99,16.0,761701.1166547873,6.1332,6.1332,6.1141,6.1179,761701.1167
2005-10-27 15:00:00,16.0,16.0,15.96,15.99,675457.3532905679,6.1179,6.1179,6.1026,6.1141,675457.3533
2005-10-27 15:10:00,15.99,16.0,15.9,15.95,1225706.8187217866,6.1141,6.1179,6.0797,6.0988,1225706.8187
2005-10-27 15:20:00,15.95,15.98,15.93,15.94,1023283.4402470896,6.0988,6.1103,6.0912,6.095,1023283.4402
2005-10-27 15:30:00,15.93,16.04,15.92,16.03,1056307.9116179617,6.0912,6.1332,6.0874,6.1294,1056307.9116
2005-10-27 15:40:00,16.03,16.04,15.98,15.99,1034925.1603706344,6.1294,6.1332,6.1103,6.1141,1034925.1604
2005-10-27 15:50:00,15.99,16.01,15.92,15.92,1436683.2976954146,6.1141,6.1218,6.0874,6.0874,1436683.2977
2005-10-28 09:30:00,16.18,16.22,16.05,16.1,1476835.3528153957,6.1868,6.2021,6.1371,6.1562,1476835.3528
2005-10-28 09:40:00,16.1,16.2,16.1,16.19,879306.2485150867,6.1562,6.1944,6.1562,6.1906,879306.2485
2005-10-28 09:50:00,16.19,16.2,16.07,16.07,684010.4537894987,6.1906,6.1944,6.1447,6.1447,684010.4538
2005-10-28 10:00:00,16.07,16.09,16.01,16.04,717272.511285341,6.1447,6.1524,6.1218,6.1332,717272.5113
2005-10-28 10:10:00,16.04,16.08,15.99,15.99,537419.8146828226,6.1332,6.1485,6.1141,6.1141,537419.8147
2005-10-28 10:20:00,15.99,16.06,15.93,16.02,850320.7412687099,6.1141,6.1409,6.0912,6.1256,850320.7413
2005-10-28 10:30:00,16.02,16.03,15.89,15.91,713471.1332858162,6.1256,6.1294,6.0759,6.0835,713471.1333
2005-10-28 10:40:00,15.91,15.91,15.79,15.79,1227132.3354716084,6.0835,6.0835,6.0376,6.0376,1227132.3355
2005-10-28 10:50:00,15.8,15.88,15.78,15.87,1122594.4404846758,6.0415,6.0721,6.0338,6.0682,1122594.4405
2005-10-28 11:00:00,15.87,15.87,15.82,15.84,468995.0106913757,6.0682,6.0682,6.0491,6.0568,468995.0107
2005-10-28 11:10:00,15.84,15.91,15.83,15.89,837015.918270373,6.0568,6.0835,6.0529,6.0759,837015.9183
2005-10-28 11:20:00,15.89,15.89,15.79,15.85,609883.5827987646,6.0759,6.0759,6.0376,6.0606,609883.5828
2005-10-28 11:30:00,15.85,15.87,15.83,15.86,379425.0415775719,6.0606,6.0682,6.0529,6.0644,379425.0416
2005-10-28 11:40:00,15.86,15.96,15.84,15.95,1111190.3064861011,6.0644,6.1026,6.0568,6.0988,1111190.3065
2005-10-28 11:50:00,15.95,15.99,15.93,15.98,418151.5799477311,6.0988,6.1141,6.0912,6.1103,418151.5799
2005-10-28 12:00:00,15.99,15.99,15.96,15.97,454977.4293181278,6.1141,6.1141,6.1026,6.1065,454977.4293
2005-10-28 12:10:00,15.97,15.99,15.96,15.97,270135.42409123306,6.1065,6.1141,6.1026,6.1065,270135.4241
2005-10-28 12:20:00,15.97,15.99,15.97,15.97,258968.8762176289,6.1065,6.1141,6.1065,6.1065,258968.8762
2005-10-28 12:30:00,15.98,15.99,15.95,15.98,364219.52957947255,6.1103,6.1141,6.0988,6.1103,364219.5296
2005-10-28 12:40:00,15.99,15.99,15.94,15.95,297220.2423378475,6.1141,6.1141,6.095,6.0988,297220.2423
2005-10-28 12:50:00,15.95,15.96,15.84,15.92,284390.5915894512,6.0988,6.1026,6.0568,6.0874,284390.5916
2005-10-28 13:00:00,15.92,15.95,15.9,15.95,369921.5965787598,6.0874,6.0988,6.0797,6.0988,369921.5966
2005-10-28 13:10:00,15.95,15.99,15.94,15.97,344737.4673319078,6.0988,6.1141,6.095,6.1065,344737.4673
2005-10-28 13:20:00,15.97,15.97,15.94,15.95,316939.89071038255,6.1065,6.1065,6.095,6.0988,316939.8907
2005-10-28 13:30:00,15.94,16.05,15.94,16.04,592302.2095509622,6.095,6.1371,6.095,6.1332,592302.2096
2005-10-28 13:40:00,16.04,16.04,15.96,15.97,352102.6372059872,6.1332,6.1332,6.1026,6.1065,352102.6372
2005-10-28 13:50:00,15.97,16.02,15.97,16.01,496317.4150629604,6.1065,6.1256,6.1065,6.1218,496317.4151
2005-10-28 14:00:00,16.01,16.08,15.99,16.04,655500.1187930625,6.1218,6.1485,6.1141,6.1332,655500.1188
2005-10-28 14:10:00,16.04,16.06,16.02,16.04,246376.8115942029,6.1332,6.1409,6.1256,6.1332,246376.8116
2005-10-28 14:20:00,16.04,16.1,16.04,16.08,419101.92444761225,6.1332,6.1562,6.1332,6.1485,419101.9244
2005-10-28 14:30:00,16.08,16.57,16.08,16.13,789973.8655262532,6.1485,6.3359,6.1485,6.1676,789973.8655
2005-10-28 14:40:00,16.13,16.23,16.12,16.19,887146.5906391067,6.1676,6.2059,6.1638,6.1906,887146.5906
2005-10-28 14:50:00,16.19,16.2,16.16,16.18,769303.8726538371,6.1906,6.1944,6.1791,6.1868,769303.8727
2005-10-28 15:00:00,16.18,16.22,16.14,16.18,657875.9800427655,6.1868,6.2021,6.1715,6.1868,657875.98
2005-10-28 15:10:00,16.18,16.19,16.13,16.15,521263.958184842,6.1868,6.1906,6.1676,6.1753,521263.9582
2005-10-28 15:20:00,16.14,16.15,16.1,16.1,619387.0277975766,6.1715,6.1753,6.1562,6.1562,619387.0278
2005-10-28 15:30:00,16.1,16.14,16.09,16.13,620099.7861724875,6.1562,6.1715,6.1524,6.1676,620099.7862
2005-10-28 15:40:00,16.13,16.2,16.13,16.18,1047517.2249940604,6.1676,6.1944,6.1676,6.1868,1047517.225
2005-10-28 15:50:00,16.18,16.2,16.1,16.15,1378237.1109527205,6.1868,6.1944,6.1562,6.1753,1378237.111
2005-10-31 09:30:00,16.23,16.33,16.14,16.23,1236160.60822048,6.2059,6.2441,6.1715,6.2059,1236160.6082
2005-10-31 09:40:00,16.23,16.27,16.2,16.23,1153718.2228557852,6.2059,6.2212,6.1944,6.2059,1153718.2229
2005-10-31 09:50:00,16.23,16.35,16.23,16.34,2180565.454977429,6.2059,6.2518,6.2059,6.2479,2180565.455
2005-10-31 10:00:00,16.34,16.42,16.33,16.39,1182466.1439771918,6.2479,6.2785,6.2441,6.2671,1182466.144
2005-10-31 10:10:00,16.39,16.47,16.39,16.45,1777856.973152768,6.2671,6.2977,6.2671,6.29,1777856.9732
2005-10-31 10:20:00,16.45,16.61,16.43,16.59,2086006.1772392488,6.29,6.3512,6.2824,6.3435,2086006.1772
2005-10-31 10:30:00,16.59,16.68,16.57,16.6,2420765.027322405,6.3435,6.378,6.3359,6.3474,2420765.0273
2005-10-31 10:40:00,16.6,16.71,16.34,16.65,1718935.614160133,6.3474,6.3894,6.2479,6.3665,1718935.6142
2005-10-31 10:50:00,16.65,16.69,16.65,16.68,1891423.140888572,6.3665,6.3818,6.3665,6.378,1891423.1409
2005-10-31 11:00:00,16.69,16.72,16.66,16.72,1516512.235685436,6.3818,6.3932,6.3703,6.3932,1516512.2357
2005-10-31 11:10:00,16.71,16.78,16.71,16.77,1290805.4169636494,6.3894,6.4162,6.3894,6.4124,1290805.417
2005-10-31 11:20:00,16.77,16.79,16.76,16.78,1293894.0365882632,6.4124,6.42,6.4085,6.4162,1293894.0366
2005-10-31 11:30:00,16.78,16.78,16.71,16.71,1013304.8229983367,6.4162,6.4162,6.3894,6.3894,1013304.823
2005-10-31 11:40:00,16.71,16.72,16.67,16.71,686386.3150392018,6.3894,6.3932,6.3741,6.3894,686386.315
2005-10-31 11:50:00,16.71,16.71,16.65,16.65,345212.6395818484,6.3894,6.3894,6.3665,6.3665,345212.6396
2005-10-31 12:00:00,16.65,16.71,16.62,16.68,1180090.2827274888,6.3665,6.3894,6.355,6.378,1180090.2827
2005-10-31 12:10:00,16.68,16.7,16.65,16.69,656688.049417914,6.378,6.3856,6.3665,6.3818,656688.0494
2005-10-31 12:20:00,16.69,16.71,16.66,16.67,287716.79733903543,6.3818,6.3894,6.3703,6.3741,287716.7973
2005-10-31 12:30:00,16.67,16.7,16.67,16.69,560465.6688049418,6.3741,6.3856,6.3741,6.3818,560465.6688
2005-10-31 12:40:00,16.68,16.69,16.64,16.68,810881.4445236399,6.378,6.3818,6.3627,6.378,810881.4445
2005-10-31 12:50:00,16.68,16.7,16.67,16.7,785459.7291518175,6.378,6.3856,6.3741,6.3856,785459.7292
2005-10-31 13:00:00,16.7,16.71,16.68,16.69,707531.4801615586,6.3856,6.3894,6.378,6.3818,707531.4802
2005-10-31 13:10:00,16.7,16.71,16.67,16.68,442860.5369446424,6.3856,6.3894,6.3741,6.378,442860.5369
2005-10-31 13:20:00,16.67,16.73,16.65,16.69,1078165.8351152292,6.3741,6.3971,6.3665,6.3818,1078165.8351
2005-10-31 13:30:00,16.69,16.71,16.68,16.7,545735.3290567831,6.3818,6.3894,6.378,6.3856,545735.3291
2005-10-31 13:40:00,16.7,16.71,16.66,16.69,608695.6521739131,6.3856,6.3894,6.3703,6.3818,608695.6522
2005-10-31 13:50:00,16.69,16.71,16.68,16.71,372772.63007840345,6.3818,6.3894,6.378,6.3894,372772.6301
2005-10-31 14:00:00,16.71,16.72,16.68,16.69,509147.0658113567,6.3894,6.3932,6.378,6.3818,509147.0658
2005-10-31 14:10:00,16.69,16.72,16.69,16.71,590163.9344262296,6.3818,6.3932,6.3818,6.3894,590163.9344
2005-10-31 14:20:00,16.7,16.71,16.67,16.71,467094.3216916133,6.3856,6.3894,6.3741,6.3894,467094.3217
2005-10-31 14:30:00,16.71,16.73,16.69,16.71,576621.5253029224,6.3894,6.3971,6.3818,6.3894,576621.5253
2005-10-31 14:40:00,16.71,16.79,16.71,16.77,979805.1793775244,6.3894,6.42,6.3894,6.4124,979805.1794
2005-10-31 14:50:00,16.77,16.8,16.75,16.78,753860.7745307675,6.4124,6.4238,6.4047,6.4162,753860.7745
2005-10-31 15:00:00,16.78,16.83,16.78,16.83,1417438.8215728202,6.4162,6.4353,6.4162,6.4353,1417438.8216
2005-10-31 15:10:00,16.83,16.84,16.79,16.79,2157519.60085531,6.4353,6.4391,6.42,6.42,2157519.6009
2005-10-31 15:20:00,16.79,16.79,16.73,16.76,2129246.8519838443,6.42,6.42,6.3971,6.4085,2129246.852
2005-10-31 15:30:00,16.76,16.78,16.73,16.74,1566880.49417914,6.4085,6.4162,6.3971,6.4009,1566880.4942
2005-10-31 15:40:00,16.74,16.76,16.66,16.68,1746733.1907816585,6.4009,6.4085,6.3703,6.378,1746733.1908
2005-10-31 15:50:00,16.68,16.7,16.63,16.66,3842955.571394631,6.378,6.3856,6.3588,6.3703,3842955.5714
2005-11-01 09:30:00,16.47,16.85,16.43,16.84,3453076.7403183654,6.2977,6.443,6.2824,6.4391,3453076.7403
2005-11-01 09:40:00,16.84,16.97,16.81,16.97,3079828.9379900214,6.4391,6.4888,6.4277,6.4888,3079828.938
2005-11-01 09:50:00,16.97,17.12,16.96,17.0,5045141.363744358,6.4888,6.5462,6.485,6.5003,5045141.3637
2005-11-01 10:00:00,17.0,17.13,16.96,17.11,1720123.5447849846,6.5003,6.55,6.485,6.5424,1720123.5448
2005-11-01 10:10:00,17.11,17.13,17.0,17.0,2230458.5412211926,6.5424,6.55,6.5003,6.5003,2230458.5412
2005-11-01 10:20:00,17.0,17.03,16.95,16.96,1103825.1366120218,6.5003,6.5118,6.4812,6.485,1103825.1366
2005-11-01 10:30:00,16.96,16.97,16.74,16.87,2688999.762413875,6.485,6.4888,6.4009,6.4506,2688999.7624
2005-11-01 10:40:00,16.87,17.21,16.85,16.88,1407460.2043240676,6.4506,6.5806,6.443,6.4544,1407460.2043
2005-11-01 10:50:00,16.88,17.0,16.88,17.0,1503444.9988120694,6.4544,6.5003,6.4544,6.5003,1503444.9988
2005-11-01 11:00:00,17.0,17.0,16.89,16.92,1096459.9667379423,6.5003,6.5003,6.4583,6.4697,1096459.9667
2005-11-01 11:10:00,16.92,16.92,16.87,16.87,685673.5566642908,6.4697,6.4697,6.4506,6.4506,685673.5567
2005-11-01 11:20:00,16.88,16.89,16.83,16.88,1287004.0389641246,6.4544,6.4583,6.4353,6.4544,1287004.039
2005-11-01 11:30:00,16.88,16.9,16.88,16.9,429318.1278213352,6.4544,6.4621,6.4544,6.4621,429318.1278
2005-11-01 11:40:00,16.89,16.9,16.88,16.88,311475.4098360656,6.4583,6.4621,6.4544,6.4544,311475.4098
2005-11-01 11:50:00,16.88,16.92,16.88,16.9,595866.0014255168,6.4544,6.4697,6.4544,6.4621,595866.0014
2005-11-01 12:00:00,16.9,16.92,16.89,16.91,542884.2955571394,6.4621,6.4697,6.4583,6.4659,542884.2956
2005-11-01 12:10:00,16.91,16.92,16.85,16.86,1083630.3159895462,6.4659,6.4697,6.443,6.4468,1083630.316
2005-11-01 12:20:00,16.86,16.86,16.83,16.86,1537419.814682823,6.4468,6.4468,6.4353,6.4468,1537419.8147
2005-11-01 12:30:00,16.86,16.91,16.84,16.87,860536.9446424328,6.4468,6.4659,6.4391,6.4506,860536.9446
2005-11-01 12:40:00,16.87,16.88,16.87,16.88,610121.1689237349,6.4506,6.4544,6.4506,6.4544,610121.1689
2005-11-01 12:50:00,16.88,16.89,16.87,16.87,481349.4891898313,6.4544,6.4583,6.4506,6.4506,481349.4892
2005-11-01 13:00:00,16.87,16.9,16.87,16.89,753385.6022808268,6.4506,6.4621,6.4506,6.4583,753385.6023
2005-11-01 13:10:00,16.89,16.9,16.87,16.87,805179.3775243526,6.4583,6.4621,6.4506,6.4506,805179.3775
2005-11-01 13:20:00,16.87,16.89,16.87,16.88,1017581.3732478024,6.4506,6.4583,6.4506,6.4544,1017581.3732
2005-11-01 13:30:00,16.88,16.89,16.87,16.88,487526.7284390592,6.4544,6.4583,6.4506,6.4544,487526.7284
2005-11-01 13:40:00,16.88,16.92,16.87,16.9,710857.6859111428,6.4544,6.4697,6.4506,6.4621,710857.6859
2005-11-01 13:50:00,16.89,16.93,16.89,16.93,361843.6683297696,6.4583,6.4735,6.4583,6.4735,361843.6683
2005-11-01 14:00:00,16.92,16.93,16.9,16.9,556901.8769303872,6.4697,6.4735,6.4621,6.4621,556901.8769
2005-11-01 14:10:00,16.91,16.97,16.9,16.97,1337847.469707769,6.4659,6.4888,6.4621,6.4888,1337847.4697
2005-11-01 14:20:00,16.97,17.01,16.92,16.97,2152055.119980993,6.4888,6.5041,6.4697,6.4888,2152055.12
2005-11-01 14:30:00,16.96,17.02,16.93,16.96,1357567.1180803042,6.485,6.508,6.4735,6.485,1357567.1181
2005-11-01 14:40:00,16.96,17.0,16.93,16.97,1305298.1705868377,6.485,6.5003,6.4735,6.4888,1305298.1706
2005-11-01 14:50:00,16.97,16.97,16.86,16.87,1739130.4347826086,6.4888,6.4888,6.4468,6.4506,1739130.4348
2005-11-01 15:00:00,16.87,16.92,16.86,16.88,1100261.3447374674,6.4506,6.4697,6.4468,6.4544,1100261.3447
2005-11-01 15:10:00,16.88,16.91,16.87,16.89,970301.7343787124,6.4544,6.4659,6.4506,6.4583,970301.7344
2005-11-01 15:20:00,16.89,16.99,16.89,16.92,1154668.5673556663,6.4583,6.4965,6.4583,6.4697,1154668.5674
2005-11-01 15:30:00,16.92,16.94,16.89,16.93,1154668.5673556663,6.4697,6.4774,6.4583,6.4735,1154668.5674
2005-11-01 15:40:00,16.93,16.96,16.91,16.95,979805.1793775244,6.4735,6.485,6.4659,6.4812,979805.1794
2005-11-01 15:50:00,16.95,16.98,16.93,16.94,2616535.994297933,6.4812,6.4927,6.4735,6.4774,2616535.9943
2005-11-02 09:30:00,16.8,17.03,16.8,16.97,1471846.0441910194,6.4238,6.5118,6.4238,6.4888,1471846.0442
2005-11-02 09:40:00,16.96,16.97,16.91,16.93,970301.7343787124,6.485,6.4888,6.4659,6.4735,970301.7344
2005-11-02 09:50:00,16.93,16.97,16.92,16.97,468757.42456640536,6.4735,6.4888,6.4697,6.4888,468757.4246
2005-11-02 10:00:00,16.97,16.98,16.92,16.95,722736.9921596579,6.4888,6.4927,6.4697,6.4812,722736.9922
2005-11-02 10:10:00,16.95,17.04,16.95,17.04,940365.8826324544,6.4812,6.5156,6.4812,6.5156,940365.8826
2005-11-02 10:20:00,17.04,17.14,17.02,17.13,1809455.927773818,6.5156,6.5538,6.508,6.55,1809455.9278
2005-11-02 10:30:00,17.13,17.17,17.07,17.11,1573770.491803279,6.55,6.5653,6.5271,6.5424,1573770.4918
2005-11-02 10:40:00,17.11,17.24,17.11,17.24,1799952.482775006,6.5424,6.5921,6.5424,6.5921,1799952.4828
2005-11-02 10:50:00,17.24,17.29,17.21,17.27,2373485.3884533145,6.5921,6.6112,6.5806,6.6036,2373485.3885
2005-11-02 11:00:00,17.27,17.34,17.23,17.24,2360180.5654549776,6.6036,6.6303,6.5883,6.5921,2360180.5655
2005-11-02 11:10:00,17.24,17.25,17.12,17.15,1533618.4366832976,6.5921,6.5959,6.5462,6.5577,1533618.4367
2005-11-02 11:20:00,17.15,17.21,17.15,17.19,626752.197671656,6.5577,6.5806,6.5577,6.573,626752.1977
2005-11-02 11:30:00,17.19,17.21,17.16,17.19,613209.7885483488,6.573,6.5806,6.5615,6.573,613209.7885
2005-11-02 11:40:00,17.2,17.21,17.14,17.14,755048.705155619,6.5768,6.5806,6.5538,6.5538,755048.7052
2005-11-02 11:50:00,17.14,17.16,17.12,17.14,626514.6115466857,6.5538,6.5615,6.5462,6.5538,626514.6115
2005-11-02 12:00:00,17.14,17.16,17.1,17.13,489427.4174388216,6.5538,6.5615,6.5385,6.55,489427.4174
2005-11-02 12:10:00,17.13,17.17,17.13,17.15,343549.53670705634,6.55,6.5653,6.55,6.5577,343549.5367
2005-11-02 12:20:00,17.15,17.21,17.15,17.2,306723.6873366595,6.5577,6.5806,6.5577,6.5768,306723.6873
2005-11-02 12:30:00,17.2,17.21,17.17,17.21,514373.9605607032,6.5768,6.5806,6.5653,6.5806,514373.9606
2005-11-02 12:40:00,17.21,17.27,17.21,17.26,812306.9612734617,6.5806,6.6036,6.5806,6.5997,812306.9613
2005-11-02 12:50:00,17.26,17.3,17.26,17.3,1265621.287716797,6.5997,6.615,6.5997,6.615,1265621.2877
2005-11-02 13:00:00,17.3,17.31,17.25,17.3,1215253.0292230933,6.615,6.6188,6.5959,6.615,1215253.0292
2005-11-02 13:10:00,17.3,17.32,17.27,17.27,432169.1613209789,6.615,6.6227,6.6036,6.6036,432169.1613
2005-11-02 13:20:00,17.27,17.27,17.21,17.23,564029.4606794963,6.6036,6.6036,6.5806,6.5883,564029.4607
2005-11-02 13:30:00,17.23,17.25,17.18,17.2,729864.575908767,6.5883,6.5959,6.5691,6.5768,729864.5759
2005-11-02 13:40:00,17.2,17.25,17.2,17.24,411261.58232359233,6.5768,6.5959,6.5768,6.5921,411261.5823
2005-11-02 13:50:00,17.25,17.28,17.24,17.26,473984.319315752,6.5959,6.6074,6.5921,6.5997,473984.3193
2005-11-02 14:00:00,17.26,17.28,17.22,17.22,679971.4896650036,6.5997,6.6074,6.5844,6.5844,679971.4897
2005-11-02 14:10:00,17.22,17.25,17.22,17.23,669517.7001663103,6.5844,6.5959,6.5844,6.5883,669517.7002
2005-11-02 14:20:00,17.23,17.25,17.21,17.24,451413.6374435733,6.5883,6.5959,6.5806,6.5921,451413.6374
2005-11-02 14:30:00,17.24,17.24,17.22,17.24,498693.27631266334,6.5921,6.5921,6.5844,6.5921,498693.2763
2005-11-02 14:40:00,17.24,17.24,17.22,17.23,438583.986695177,6.5921,6.5921,6.5844,6.5883,438583.9867
2005-11-02 14:50:00,17.23,17.23,17.18,17.22,1241149.9168448562,6.5883,6.5883,6.5691,6.5844,1241149.9168
2005-11-02 15:00:00,17.21,17.24,17.21,17.23,688999.7624138751,6.5806,6.5921,6.5806,6.5883,688999.7624
2005-11-02 15:10:00,17.24,17.27,17.22,17.25,561653.5994297933,6.5921,6.6036,6.5844,6.5959,561653.5994
2005-11-02 15:20:00,17.25,17.28,17.23,17.24,967925.8731290092,6.5959,6.6074,6.5883,6.5921,967925.8731
2005-11-02 15:30:00,17.24,17.32,17.23,17.3,1388690.9004514136,6.5921,6.6227,6.5883,6.615,1388690.9005
2005-11-02 15:40:00,17.3,17.35,17.29,17.34,1593490.1401758138,6.615,6.6341,6.6112,6.6303,1593490.1402
2005-11-02 15:50:00,17.34,17.34,17.21,17.29,2704918.0327868853,6.6303,6.6303,6.5806,6.6112,2704918.0328
2005-11-03 09:30:00,17.28,17.39,17.21,17.28,3407935.3765740083,6.6074,6.6494,6.5806,6.6074,3407935.3766
2005-11-03 09:40:00,17.27,17.46,17.27,17.43,2359705.393205037,6.6036,6.6762,6.6036,6.6647,2359705.3932
2005-11-03 09:50:00,17.43,17.57,17.42,17.51,4079116.179615111,6.6647,6.7183,6.6609,6.6953,4079116.1796
2005-11-03 10:00:00,17.51,17.51,17.4,17.43,1462342.5991922072,6.6953,6.6953,6.6533,6.6647,1462342.5992
2005-11-03 10:10:00,17.43,17.48,17.4,17.42,2169398.9071038254,6.6647,6.6838,6.6533,6.6609,2169398.9071
2005-11-03 10:20:00,17.43,17.43,17.38,17.4,812069.3751484914,6.6647,6.6647,6.6456,6.6533,812069.3751
2005-11-03 10:30:00,17.4,17.5,17.38,17.48,1660489.427417439,6.6533,6.6915,6.6456,6.6838,1660489.4274
2005-11-03 10:40:00,17.49,17.57,17.48,17.56,1282965.0748396297,6.6877,6.7183,6.6838,6.7144,1282965.0748
2005-11-03 10:50:00,17.56,17.59,17.52,17.52,1177001.6631028748,6.7144,6.7259,6.6991,6.6991,1177001.6631
2005-11-03 11:00:00,17.52,17.61,17.46,17.47,654074.6020432407,6.6991,6.7336,6.6762,6.68,654074.602
2005-11-03 11:10:00,17.48,17.59,17.47,17.56,701354.2409123307,6.6838,6.7259,6.68,6.7144,701354.2409
2005-11-03 11:20:00,17.56,17.56,17.51,17.55,592302.2095509622,6.7144,6.7144,6.6953,6.7106,592302.2096
2005-11-03 11:30:00,17.55,17.58,17.52,17.57,717034.9251603707,6.7106,6.7221,6.6991,6.7183,717034.9252
2005-11-03 11:40:00,17.57,17.58,17.5,17.56,836065.5737704919,6.7183,6.7221,6.6915,6.7144,836065.5738
2005-11-03 11:50:00,17.56,17.59,17.53,17.55,674507.0087906866,6.7144,6.7259,6.703,6.7106,674507.0088
2005-11-03 12:00:00,17.55,17.57,17.53,17.53,775718.6980280352,6.7106,6.7183,6.703,6.703,775718.698
2005-11-03 12:10:00,17.53,17.57,17.5,17.55,1075077.2154906157,6.703,6.7183,6.6915,6.7106,1075077.2155
2005-11-03 12:20:00,17.55,17.61,17.55,17.58,952245.1888809694,6.7106,6.7336,6.7106,6.7221,952245.1889
2005-11-03 12:30:00,17.59,17.66,17.58,17.64,1366595.3908291757,6.7259,6.7527,6.7221,6.745,1366595.3908
2005-11-03 12:40:00,17.64,17.66,17.6,17.64,1545497.7429318128,6.745,6.7527,6.7297,6.745,1545497.7429
2005-11-03 12:50:00,17.64,17.66,17.61,17.63,773818.0090282728,6.745,6.7527,6.7336,6.7412,773818.009
2005-11-03 13:00:00,17.63,17.65,17.59,17.6,869565.2173913043,6.7412,6.7489,6.7259,6.7297,869565.2174
2005-11-03 13:10:00,17.61,17.61,17.55,17.57,580185.3171774768,6.7336,6.7336,6.7106,6.7183,580185.3172
2005-11-03 13:20:00,17.58,17.62,17.57,17.61,537657.4008077928,6.7221,6.7374,6.7183,6.7336,537657.4008
2005-11-03 13:30:00,17.61,17.62,17.53,17.56,812069.3751484914,6.7336,6.7374,6.703,6.7144,812069.3751
2005-11-03 13:40:00,17.56,17.61,17.54,17.59,813019.7196483725,6.7144,6.7336,6.7068,6.7259,813019.7196
2005-11-03 13:50:00,17.59,17.59,17.51,17.55,923022.0955096222,6.7259,6.7259,6.6953,6.7106,923022.0955
2005-11-03 14:00:00,17.55,17.6,17.55,17.59,575433.5946780709,6.7106,6.7297,6.7106,6.7259,575433.5947
2005-11-03 14:10:00,17.58,17.59,17.54,17.56,921358.9926348302,6.7221,6.7259,6.7068,6.7144,921358.9926
2005-11-03 14:20:00,17.55,17.57,17.5,17.51,1385839.86695177,6.7106,6.7183,6.6915,6.6953,1385839.867
2005-11-03 14:30:00,17.51,17.54,17.5,17.52,2579947.7310525067,6.6953,6.7068,6.6915,6.6991,2579947.7311
2005-11-03 14:40:00,17.52,17.56,17.52,17.53,773818.0090282728,6.6991,6.7144,6.6991,6.703,773818.009
2005-11-03 14:50:00,17.53,17.53,17.48,17.51,851983.8441435021,6.703,6.703,6.6838,6.6953,851983.8441
2005-11-03 15:00:00,17.51,17.54,17.51,17.52,1914231.408885721,6.6953,6.7068,6.6953,6.6991,1914231.4089
2005-11-03 15:10:00,17.52,17.52,17.44,17.48,1876930.387265384,6.6991,6.6991,6.6686,6.6838,1876930.3873
2005-11-03 15:20:00,17.47,17.49,17.45,17.48,1603231.171299596,6.68,6.6877,6.6724,6.6838,1603231.1713
2005-11-03 15:30:00,17.49,17.49,17.46,17.48,1628652.8866714183,6.6877,6.6877,6.6762,6.6838,1628652.8867
2005-11-03 15:40:00,17.48,17.53,17.48,17.5,1203136.136849608,6.6838,6.703,6.6838,6.6915,1203136.1368
2005-11-03 15:50:00,17.5,17.51,17.45,17.49,2646709.4321691613,6.6915,6.6953,6.6724,6.6877,2646709.4322
2005-11-04 09:30:00,17.39,17.49,17.35,17.46,1946305.535756712,6.6494,6.6877,6.6341,6.6762,1946305.5358
2005-11-04 09:40:00,17.46,17.55,17.46,17.55,910667.6170111664,6.6762,6.7106,6.6762,6.7106,910667.617
2005-11-04 09:50:00,17.55,17.59,17.5,17.59,1244951.294844381,6.7106,6.7259,6.6915,6.7259,1244951.2948
2005-11-04 10:00:00,17.59,17.66,17.55,17.64,1692563.5542884297,6.7259,6.7527,6.7106,6.745,1692563.5543
2005-11-04 10:10:00,17.64,17.67,17.57,17.58,1248752.672843906,6.745,6.7565,6.7183,6.7221,1248752.6728
2005-11-04 10:20:00,17.58,17.6,17.48,17.51,1146828.2252316466,6.7221,6.7297,6.6838,6.6953,1146828.2252
2005-11-04 10:30:00,17.51,17.51,17.43,17.46,1104537.8949869329,6.6953,6.6953,6.6647,6.6762,1104537.895
2005-11-04 10:40:00,17.46,17.48,17.38,17.38,818484.2005226895,6.6762,6.6838,6.6456,6.6456,818484.2005
2005-11-04 10:50:00,17.38,17.45,17.38,17.43,758612.4970301734,6.6456,6.6724,6.6456,6.6647,758612.497
2005-11-04 11:00:00,17.43,17.45,17.42,17.44,882632.454264671,6.6647,6.6724,6.6609,6.6686,882632.4543
2005-11-04 11:10:00,17.44,17.44,17.41,17.42,895937.2772630078,6.6686,6.6686,6.6571,6.6609,895937.2773
2005-11-04 11:20:00,17.43,17.45,17.4,17.44,539082.9175576146,6.6647,6.6724,6.6533,6.6686,539082.9176
2005-11-04 11:30:00,17.44,17.44,17.4,17.4,695177.0016631029,6.6686,6.6686,6.6533,6.6533,695177.0017
2005-11-04 11:40:00,17.41,17.48,17.38,17.43,796626.2770254217,6.6571,6.6838,6.6456,6.6647,796626.277
2005-11-04 11:50:00,17.43,17.45,17.41,17.43,686623.901164172,6.6647,6.6724,6.6571,6.6647,686623.9012
2005-11-04 12:00:00,17.43,17.46,17.41,17.45,406747.4459491566,6.6647,6.6762,6.6571,6.6724,406747.4459
2005-11-04 12:10:00,17.45,17.47,17.44,17.46,269897.8379662628,6.6724,6.68,6.6686,6.6762,269897.838
2005-11-04 12:20:00,17.46,17.49,17.46,17.48,437871.2283202661,6.6762,6.6877,6.6762,6.6838,437871.2283
2005-11-04 12:30:00,17.48,17.54,17.47,17.54,482537.41981468286,6.6838,6.7068,6.68,6.7068,482537.4198
2005-11-04 12:40:00,17.54,17.56,17.51,17.51,500831.5514373961,6.7068,6.7144,6.6953,6.6953,500831.5514
2005-11-04 12:50:00,17.51,17.54,17.43,17.53,1564029.4606794964,6.6953,6.7068,6.6647,6.703,1564029.4607
2005-11-04 13:00:00,17.53,17.53,17.5,17.5,196008.5531004989,6.703,6.703,6.6915,6.6915,196008.5531
2005-11-04 13:10:00,17.51,17.51,17.47,17.49,377999.5248277501,6.6953,6.6953,6.68,6.6877,377999.5248
2005-11-04 13:20:00,17.49,17.53,17.49,17.5,872178.6647659776,6.6877,6.703,6.6877,6.6915,872178.6648
2005-11-04 13:30:00,17.5,17.53,17.49,17.52,310525.0653361844,6.6915,6.703,6.6877,6.6991,310525.0653
2005-11-04 13:40:00,17.52,17.53,17.51,17.52,279163.69684010453,6.6991,6.703,6.6953,6.6991,279163.6968
2005-11-04 13:50:00,17.52,17.52,17.49,17.5,186505.10810168687,6.6991,6.6991,6.6877,6.6915,186505.1081
2005-11-04 14:00:00,17.49,17.53,17.48,17.53,316939.89071038255,6.6877,6.703,6.6838,6.703,316939.8907
2005-11-04 14:10:00,17.53,17.55,17.51,17.54,330719.88595866004,6.703,6.7106,6.6953,6.7068,330719.886
2005-11-04 14:20:00,17.54,17.59,17.54,17.55,456640.5321929199,6.7068,6.7259,6.7068,6.7106,456640.5322
2005-11-04 14:30:00,17.55,17.56,17.52,17.53,644333.5709194583,6.7106,6.7144,6.6991,6.703,644333.5709
2005-11-04 14:40:00,17.53,17.54,17.5,17.5,436445.7115704443,6.703,6.7068,6.6915,6.6915,436445.7116
2005-11-04 14:50:00,17.5,17.56,17.49,17.54,464718.4604419102,6.6915,6.7144,6.6877,6.7068,464718.4604
2005-11-04 15:00:00,17.54,17.54,17.51,17.53,371584.6994535519,6.7068,6.7068,6.6953,6.703,371584.6995
2005-11-04 15:10:00,17.53,17.54,17.5,17.5,318602.9935851746,6.703,6.7068,6.6915,6.6915,318602.9936
2005-11-04 15:20:00,17.5,17.51,17.46,17.46,542646.7094321692,6.6915,6.6953,6.6762,6.6762,542646.7094
2005-11-04 15:30:00,17.46,17.48,17.45,17.47,531242.5754335946,6.6762,6.6838,6.6724,6.68,531242.5754
2005-11-04 15:40:00,17.47,17.53,17.46,17.51,696602.5184129247,6.68,6.703,6.6762,6.6953,696602.5184
2005-11-04 15:50:00,17.51,17.53,17.48,17.49,879306.2485150867,6.6953,6.703,6.6838,6.6877,879306.2485
2005-11-07 09:30:00,17.4,17.58,17.4,17.53,1709194.5830363508,6.6533,6.7221,6.6533,6.703,1709194.583
2005-11-07 09:40:00,17.53,17.56,17.49,17.49,980280.351627465,6.703,6.7144,6.6877,6.6877,980280.3516
2005-11-07 09:50:00,17.49,17.59,17.48,17.55,718222.8557852221,6.6877,6.7259,6.6838,6.7106,718222.8558
2005-11-07 10:00:00,17.56,17.67,17.52,17.62,1047042.0527441198,6.7144,6.7565,6.6991,6.7374,1047042.0527
2005-11-07 10:10:00,17.62,17.67,17.54,17.54,1039914.4689950108,6.7374,6.7565,6.7068,6.7068,1039914.469
2005-11-07 10:20:00,17.54,17.57,17.47,17.53,631503.920171062,6.7068,6.7183,6.68,6.703,631503.9202
2005-11-07 10:30:00,17.53,17.57,17.53,17.53,529104.300308862,6.703,6.7183,6.703,6.703,529104.3003
2005-11-07 10:40:00,17.53,17.57,17.51,17.54,464718.4604419102,6.703,6.7183,6.6953,6.7068,464718.4604
2005-11-07 10:50:00,17.54,17.56,17.53,17.55,542409.1233071989,6.7068,6.7144,6.703,6.7106,542409.1233
2005-11-07 11:00:00,17.55,17.56,17.52,17.54,843905.9158945117,6.7106,6.7144,6.6991,6.7068,843905.9159
2005-11-07 11:10:00,17.54,17.56,17.48,17.56,602280.8267997149,6.7068,6.7144,6.6838,6.7144,602280.8268
2005-11-07 11:20:00,17.56,17.6,17.49,17.49,1494416.726063198,6.7144,6.7297,6.6877,6.6877,1494416.7261
2005-11-07 11:30:00,17.49,17.56,17.49,17.52,610121.1689237349,6.6877,6.7144,6.6877,6.6991,610121.1689
2005-11-07 11:40:00,17.52,17.54,17.49,17.51,353765.7400807793,6.6991,6.7068,6.6877,6.6953,353765.7401
2005-11-07 11:50:00,17.51,17.53,17.5,17.51,267521.9767165598,6.6953,6.703,6.6915,6.6953,267521.9767
2005-11-07 12:00:00,17.51,17.53,17.51,17.51,157044.42860536944,6.6953,6.703,6.6953,6.6953,157044.4286
2005-11-07 12:10:00,17.52,17.55,17.51,17.55,147778.56973152768,6.6991,6.7106,6.6953,6.7106,147778.5697
2005-11-07 12:20:00,17.55,17.57,17.54,17.56,461629.8408172963,6.7106,6.7183,6.7068,6.7144,461629.8408
2005-11-07 12:30:00,17.55,17.56,17.53,17.54,171299.59610358757,6.7106,6.7144,6.703,6.7068,171299.5961
2005-11-07 12:40:00,17.55,17.59,17.53,17.57,247089.5699691138,6.7106,6.7259,6.703,6.7183,247089.57
2005-11-07 12:50:00,17.57,17.67,17.57,17.66,631979.0924210027,6.7183,6.7565,6.7183,6.7527,631979.0924
2005-11-07 13:00:00,17.66,17.67,17.59,17.61,462580.1853171775,6.7527,6.7565,6.7259,6.7336,462580.1853
2005-11-07 13:10:00,17.61,17.63,17.6,17.61,237586.12497030167,6.7336,6.7412,6.7297,6.7336,237586.125
2005-11-07 13:20:00,17.61,17.64,17.54,17.61,260869.5652173913,6.7336,6.745,6.7068,6.7336,260869.5652
2005-11-07 13:30:00,17.61,17.64,17.6,17.64,290092.6585887384,6.7336,6.745,6.7297,6.745,290092.6586
2005-11-07 13:40:00,17.64,17.67,17.64,17.65,576621.5253029224,6.745,6.7565,6.745,6.7489,576621.5253
2005-11-07 13:50:00,17.65,17.68,17.64,17.65,845093.8465193633,6.7489,6.7603,6.745,6.7489,845093.8465
2005-11-07 14:00:00,17.65,17.68,17.63,17.67,816821.0976478974,6.7489,6.7603,6.7412,6.7565,816821.0976
2005-11-07 14:10:00,17.67,17.77,17.67,17.76,2329769.541458779,6.7565,6.7947,6.7565,6.7909,2329769.5415
2005-11-07 14:20:00,17.76,17.77,17.7,17.71,573057.7334283678,6.7909,6.7947,6.768,6.7718,573057.7334
2005-11-07 14:30:00,17.71,17.74,17.71,17.71,572344.9750534568,6.7718,6.7833,6.7718,6.7718,572344.9751
2005-11-07 14:40:00,17.71,17.73,17.66,17.67,1091708.2442385366,6.7718,6.7794,6.7527,6.7565,1091708.2442
2005-11-07 14:50:00,17.67,17.69,17.66,17.69,458066.04894274176,6.7565,6.7641,6.7527,6.7641,458066.0489
2005-11-07 15:00:00,17.69,17.69,17.61,17.62,581373.2478023283,6.7641,6.7641,6.7336,6.7374,581373.2478
2005-11-07 15:10:00,17.63,17.64,17.6,17.62,1011879.3062485151,6.7412,6.745,6.7297,6.7374,1011879.3062
2005-11-07 15:20:00,17.61,17.61,17.57,17.6,1107626.5146115466,6.7336,6.7336,6.7183,6.7297,1107626.5146
2005-11-07 15:30:00,17.6,17.67,17.59,17.63,996198.6220004752,6.7297,6.7565,6.7259,6.7412,996198.622
2005-11-07 15:40:00,17.63,17.64,17.6,17.62,638869.0900451414,6.7412,6.745,6.7297,6.7374,638869.09
2005-11-07 15:50:00,17.62,17.65,17.6,17.62,1439059.1589451176,6.7374,6.7489,6.7297,6.7374,1439059.1589
2005-11-08 09:30:00,17.45,17.69,17.44,17.68,1757424.566405322,6.6724,6.7641,6.6686,6.7603,1757424.5664
2005-11-08 09:40:00,17.68,17.78,17.68,17.75,1596103.5875504871,6.7603,6.7986,6.7603,6.7871,1596103.5876
2005-11-08 09:50:00,17.74,17.77,17.67,17.73,1239486.8139700645,6.7833,6.7947,6.7565,6.7794,1239486.814
2005-11-08 10:00:00,17.73,17.91,17.72,17.9,2884770.729389404,6.7794,6.8483,6.7756,6.8444,2884770.7294
2005-11-08 10:10:00,17.9,17.98,17.85,17.98,2100261.344737468,6.8444,6.875,6.8253,6.875,2100261.3447
2005-11-08 10:20:00,17.98,18.08,17.94,18.08,2768115.9420289854,6.875,6.9133,6.8597,6.9133,2768115.942
2005-11-08 10:30:00,18.08,18.16,18.06,18.13,4549061.534806367,6.9133,6.9439,6.9056,6.9324,4549061.5348
2005-11-08 10:40:00,18.12,18.25,18.07,18.07,4489427.417438822,6.9286,6.9783,6.9094,6.9094,4489427.4174
2005-11-08 10:50:00,18.07,18.1,17.99,17.99,2070087.9068662392,6.9094,6.9209,6.8789,6.8789,2070087.9069
2005-11-08 11:00:00,17.99,18.07,17.99,18.06,1653599.4297933,6.8789,6.9094,6.8789,6.9056,1653599.4298
2005-11-08 11:10:00,18.06,18.08,18.04,18.06,1579710.1449275364,6.9056,6.9133,6.898,6.9056,1579710.1449
2005-11-08 11:20:00,18.07,18.09,18.05,18.07,1392492.2784509384,6.9094,6.9171,6.9018,6.9094,1392492.2785
2005-11-08 11:30:00,18.06,18.12,18.06,18.1,2789498.6932763127,6.9056,6.9286,6.9056,6.9209,2789498.6933
2005-11-08 11:40:00,18.1,18.12,18.07,18.11,1429555.7139463057,6.9209,6.9286,6.9094,6.9247,1429555.7139
2005-11-08 11:50:00,18.11,18.14,18.09,18.1,1526015.680684248,6.9247,6.9362,6.9171,6.9209,1526015.6807
2005-11-08 12:00:00,18.1,18.1,18.05,18.09,555238.7740555952,6.9209,6.9209,6.9018,6.9171,555238.7741
2005-11-08 12:10:00,18.08,18.12,18.07,18.1,389878.83107626514,6.9133,6.9286,6.9094,6.9209,389878.8311
2005-11-08 12:20:00,18.1,18.16,18.09,18.16,852221.4302684723,6.9209,6.9439,6.9171,6.9439,852221.4303
2005-11-08 12:30:00,18.16,18.18,18.14,18.15,1536944.642432882,6.9439,6.9515,6.9362,6.94,1536944.6424
2005-11-08 12:40:00,18.16,18.16,18.1,18.1,772154.9061534806,6.9439,6.9439,6.9209,6.9209,772154.9062
2005-11-08 12:50:00,18.1,18.12,18.09,18.1,835590.4015205512,6.9209,6.9286,6.9171,6.9209,835590.4015
2005-11-08 13:00:00,18.1,18.11,18.06,18.07,1029223.0933713472,6.9209,6.9247,6.9056,6.9094,1029223.0934
2005-11-08 13:10:00,18.07,18.08,18.02,18.04,701116.6547873605,6.9094,6.9133,6.8903,6.898,701116.6548
2005-11-08 13:20:00,18.04,18.09,18.04,18.08,326680.9218341649,6.898,6.9171,6.898,6.9133,326680.9218
2005-11-08 13:30:00,18.08,18.11,18.06,18.07,370634.3549536707,6.9133,6.9247,6.9056,6.9094,370634.355
2005-11-08 13:40:00,18.06,18.09,18.05,18.06,625801.8531717748,6.9056,6.9171,6.9018,6.9056,625801.8532
2005-11-08 13:50:00,18.06,18.07,18.02,18.06,841767.6407697791,6.9056,6.9094,6.8903,6.9056,841767.6408
2005-11-08 14:00:00,18.06,18.09,18.04,18.08,1160608.220479924,6.9056,6.9171,6.898,6.9133,1160608.2205
2005-11-08 14:10:00,18.08,18.09,17.98,17.99,1474459.4915656927,6.9133,6.9171,6.875,6.8789,1474459.4916
2005-11-08 14:20:00,17.99,18.03,17.96,18.02,841292.4685198384,6.8789,6.8942,6.8674,6.8903,841292.4685
2005-11-08 14:30:00,18.01,18.03,17.99,18.03,1057258.2561178429,6.8865,6.8942,6.8789,6.8942,1057258.2561
2005-11-08 14:40:00,18.03,18.04,18.0,18.03,320741.26870990737,6.8942,6.898,6.8827,6.8942,320741.2687
2005-11-08 14:50:00,18.03,18.03,17.96,17.96,591827.0373010216,6.8942,6.8942,6.8674,6.8674,591827.0373
2005-11-08 15:00:00,17.96,17.98,17.86,17.91,2424803.9914469,6.8674,6.875,6.8292,6.8483,2424803.9914
2005-11-08 15:10:00,17.91,17.93,17.89,17.91,1263958.1848420054,6.8483,6.8559,6.8406,6.8483,1263958.1848
2005-11-08 15:20:00,17.9,17.93,17.88,17.9,708956.9969113804,6.8444,6.8559,6.8368,6.8444,708956.9969
2005-11-08 15:30:00,17.9,17.91,17.8,17.8,2144689.9501069137,6.8444,6.8483,6.8062,6.8062,2144689.9501
2005-11-08 15:40:00,17.8,17.8,17.71,17.72,2642670.468044666,6.8062,6.8062,6.7718,6.7756,2642670.468
2005-11-08 15:50:00,17.73,17.8,17.72,17.8,3325730.577334284,6.7794,6.8062,6.7756,6.8062,3325730.5773
2005-11-09 09:30:00,17.63,17.73,17.61,17.66,2450225.7068187217,6.7412,6.7794,6.7336,6.7527,2450225.7068
2005-11-09 09:40:00,17.65,17.76,17.64,17.76,1838916.6072701355,6.7489,6.7909,6.745,6.7909,1838916.6073
2005-11-09 09:50:00,17.76,17.77,17.58,17.64,1205987.1703492517,6.7909,6.7947,6.7221,6.745,1205987.1703
2005-11-09 10:00:00,17.64,17.65,17.56,17.57,870515.5618911856,6.745,6.7489,6.7144,6.7183,870515.5619
2005-11-09 10:10:00,17.56,17.6,17.52,17.54,1425754.3359467806,6.7144,6.7297,6.6991,6.7068,1425754.3359
2005-11-09 10:20:00,17.55,17.62,17.53,17.59,1155143.739605607,6.7106,6.7374,6.703,6.7259,1155143.7396
2005-11-09 10:30:00,17.59,17.69,17.59,17.63,1411261.5823235924,6.7259,6.7641,6.7259,6.7412,1411261.5823
2005-11-09 10:40:00,17.64,17.69,17.63,17.69,1200997.8617248754,6.745,6.7641,6.7412,6.7641,1200997.8617
2005-11-09 10:50:00,17.69,17.77,17.69,17.75,1759325.2554050845,6.7641,6.7947,6.7641,6.7871,1759325.2554
2005-11-09 11:00:00,17.75,17.75,17.69,17.71,1135661.6773580422,6.7871,6.7871,6.7641,6.7718,1135661.6774
2005-11-09 11:10:00,17.71,17.72,17.64,17.65,747445.9491565693,6.7718,6.7756,6.745,6.7489,747445.9492
2005-11-09 11:20:00,17.66,17.66,17.62,17.64,561416.013304823,6.7527,6.7527,6.7374,6.745,561416.0133
2005-11-09 11:30:00,17.63,17.66,17.61,17.65,554288.429555714,6.7412,6.7527,6.7336,6.7489,554288.4296
2005-11-09 11:40:00,17.64,17.68,17.61,17.64,514373.9605607032,6.745,6.7603,6.7336,6.745,514373.9606
2005-11-09 11:50:00,17.63,17.64,17.6,17.64,499406.0346875743,6.7412,6.745,6.7297,6.745,499406.0347
2005-11-09 12:00:00,17.64,17.64,17.59,17.61,345925.3979567593,6.745,6.745,6.7259,6.7336,345925.398
2005-11-09 12:10:00,17.63,17.7,17.6,17.69,520076.0275599905,6.7412,6.768,6.7297,6.7641,520076.0276
2005-11-09 12:20:00,17.7,17.77,17.69,17.75,1148966.5003563792,6.768,6.7947,6.7641,6.7871,1148966.5004
2005-11-09 12:30:00,17.74,17.75,17.69,17.73,633642.1952957948,6.7833,6.7871,6.7641,6.7794,633642.1953
2005-11-09 12:40:00,17.73,17.74,17.72,17.72,304585.4122119268,6.7794,6.7833,6.7756,6.7756,304585.4122
2005-11-09 12:50:00,17.73,17.77,17.73,17.76,501544.30981230695,6.7794,6.7947,6.7794,6.7909,501544.3098
2005-11-09 13:00:00,17.76,17.78,17.72,17.77,648847.707293894,6.7909,6.7986,6.7756,6.7947,648847.7073
2005-11-09 13:10:00,17.77,18.04,17.77,18.04,2780945.5927773817,6.7947,6.898,6.7947,6.898,2780945.5928
2005-11-09 13:20:00,18.04,18.11,17.88,17.9,2723212.1644095983,6.898,6.9247,6.8368,6.8444,2723212.1644
2005-11-09 13:30:00,17.9,17.91,17.83,17.83,1303872.653837016,6.8444,6.8483,6.8177,6.8177,1303872.6538
2005-11-09 13:40:00,17.84,17.92,17.84,17.9,533143.264433357,6.8215,6.8521,6.8215,6.8444,533143.2644
2005-11-09 13:50:00,17.89,17.91,17.82,17.85,591827.0373010216,6.8406,6.8483,6.8139,6.8253,591827.0373
2005-11-09 14:00:00,17.85,17.86,17.79,17.85,568543.597053932,6.8253,6.8292,6.8024,6.8253,568543.5971
2005-11-09 14:10:00,17.85,17.93,17.85,17.92,649798.0517937753,6.8253,6.8559,6.8253,6.8521,649798.0518
2005-11-09 14:20:00,17.92,17.92,17.84,17.85,482299.8336897125,6.8521,6.8521,6.8215,6.8253,482299.8337
2005-11-09 14:30:00,17.85,17.88,17.82,17.83,662627.7025421716,6.8253,6.8368,6.8139,6.8177,662627.7025
2005-11-09 14:40:00,17.82,17.84,17.77,17.77,419577.0966975529,6.8139,6.8215,6.7947,6.7947,419577.0967
2005-11-09 14:50:00,17.77,17.82,17.77,17.81,431693.9890710383,6.7947,6.8139,6.7947,6.81,431693.9891
2005-11-09 15:00:00,17.81,17.83,17.78,17.8,787598.0042765503,6.81,6.8177,6.7986,6.8062,787598.0043
2005-11-09 15:10:00,17.8,17.82,17.77,17.77,1010928.961748634,6.8062,6.8139,6.7947,6.7947,1010928.9617
2005-11-09 15:20:00,17.77,17.81,17.75,17.76,562366.3578047042,6.7947,6.81,6.7871,6.7909,562366.3578
2005-11-09 15:30:00,17.77,17.8,17.75,17.77,717510.0974103112,6.7947,6.8062,6.7871,6.7947,717510.0974
2005-11-09 15:40:00,17.76,17.77,17.67,17.67,1051793.775243526,6.7909,6.7947,6.7565,6.7565,1051793.7752
2005-11-09 15:50:00,17.68,17.75,17.67,17.73,1674744.594915657,6.7603,6.7871,6.7565,6.7794,1674744.5949
2005-11-10 09:30:00,17.7,17.87,17.63,17.85,1981705.8683772867,6.768,6.833,6.7412,6.8253,1981705.8684
2005-11-10 09:40:00,17.85,17.95,17.84,17.9,1352577.8094559277,6.8253,6.8636,6.8215,6.8444,1352577.8095
2005-11-10 09:50:00,17.9,17.93,17.83,17.86,807080.066524115,6.8444,6.8559,6.8177,6.8292,807080.0665
2005-11-10 10:00:00,17.86,17.93,17.82,17.92,750059.3965312426,6.8292,6.8559,6.8139,6.8521,750059.3965
2005-11-10 10:10:00,17.93,17.98,17.87,17.88,1249465.431218817,6.8559,6.875,6.833,6.8368,1249465.4312
2005-11-10 10:20:00,17.87,17.95,17.86,17.91,622713.2335471609,6.833,6.8636,6.8292,6.8483,622713.2335
2005-11-10 10:30:00,17.91,17.93,17.87,17.91,466143.977191732,6.8483,6.8559,6.833,6.8483,466143.9772
2005-11-10 10:40:00,17.91,17.94,17.91,17.92,689237.3485388453,6.8483,6.8597,6.8483,6.8521,689237.3485
2005-11-10 10:50:00,17.92,17.96,17.9,17.96,607982.8937990022,6.8521,6.8674,6.8444,6.8674,607982.8938
2005-11-10 11:00:00,17.96,18.01,17.94,18.01,785697.3152767878,6.8674,6.8865,6.8597,6.8865,785697.3153
2005-11-10 11:10:00,18.01,18.03,17.96,17.99,521501.5443098123,6.8865,6.8942,6.8674,6.8789,521501.5443
2005-11-10 11:20:00,18.0,18.02,17.98,18.01,383226.4195770967,6.8827,6.8903,6.875,6.8865,383226.4196
2005-11-10 11:30:00,18.02,18.05,17.97,17.97,750772.1549061534,6.8903,6.9018,6.8712,6.8712,750772.1549
2005-11-10 11:40:00,17.97,18.0,17.97,17.98,369921.5965787598,6.8712,6.8827,6.8712,6.875,369921.5966
2005-11-10 11:50:00,17.98,18.02,17.96,17.99,637205.9871703492,6.875,6.8903,6.8674,6.8789,637205.9872
2005-11-10 12:00:00,17.99,18.01,17.97,18.0,488001.9006889998,6.8789,6.8865,6.8712,6.8827,488001.9007
2005-11-10 12:10:00,18.0,18.01,17.98,17.99,218816.82109764792,6.8827,6.8865,6.875,6.8789,218816.8211
2005-11-10 12:20:00,17.99,18.01,17.98,17.99,531955.3338085056,6.8789,6.8865,6.875,6.8789,531955.3338
2005-11-10 12:30:00,17.99,18.01,17.95,17.96,601092.8961748634,6.8789,6.8865,6.8636,6.8674,601092.8962
2005-11-10 12:40:00,17.96,17.98,17.91,17.94,695177.0016631029,6.8674,6.875,6.8483,6.8597,695177.0017
2005-11-10 12:50:00,17.94,17.97,17.93,17.96,423616.060822048,6.8597,6.8712,6.8559,6.8674,423616.0608
2005-11-10 13:00:00,17.96,18.04,17.95,18.03,1065098.5982418626,6.8674,6.898,6.8636,6.8942,1065098.5982
2005-11-10 13:10:00,18.02,18.03,18.0,18.01,400332.6205749585,6.8903,6.8942,6.8827,6.8865,400332.6206
2005-11-10 13:20:00,18.01,18.08,17.99,18.07,810168.686148729,6.8865,6.9133,6.8789,6.9094,810168.6861
2005-11-10 13:30:00,18.07,18.09,18.05,18.09,772867.6645283916,6.9094,6.9171,6.9018,6.9171,772867.6645
2005-11-10 13:40:00,18.09,18.1,18.07,18.09,747683.5352815395,6.9171,6.9209,6.9094,6.9171,747683.5353
2005-11-10 13:50:00,18.08,18.14,18.07,18.09,1478260.8695652175,6.9133,6.9362,6.9094,6.9171,1478260.8696
2005-11-10 14:00:00,18.09,18.12,17.99,18.09,564504.632929437,6.9171,6.9286,6.8789,6.9171,564504.6329
2005-11-10 14:10:00,18.09,18.16,17.99,18.11,1830363.5067712043,6.9171,6.9439,6.8789,6.9247,1830363.5068
2005-11-10 14:20:00,18.11,18.17,18.09,18.16,739130.4347826088,6.9247,6.9477,6.9171,6.9439,739130.4348
2005-11-10 14:30:00,18.16,18.2,18.15,18.17,1387978.1420765028,6.9439,6.9592,6.94,6.9477,1387978.1421
2005-11-10 14:40:00,18.17,18.2,18.14,18.17,933238.2988833452,6.9477,6.9592,6.9362,6.9477,933238.2989
2005-11-10 14:50:00,18.17,18.21,18.16,18.17,1015205.5119980994,6.9477,6.963,6.9439,6.9477,1015205.512
2005-11-10 15:00:00,18.17,18.22,18.17,18.21,1022333.0957472085,6.9477,6.9668,6.9477,6.963,1022333.0957
2005-11-10 15:10:00,18.21,18.22,18.17,18.2,850083.1551437397,6.963,6.9668,6.9477,6.9592,850083.1551
2005-11-10 15:20:00,18.2,18.21,18.18,18.2,557139.4630553576,6.9592,6.963,6.9515,6.9592,557139.4631
2005-11-10 15:30:00,18.2,18.25,18.2,18.24,1279638.869090045,6.9592,6.9783,6.9592,6.9745,1279638.8691
2005-11-10 15:40:00,18.24,18.29,18.22,18.22,1693038.72653837,6.9745,6.9936,6.9668,6.9668,1693038.7265
2005-11-10 15:50:00,18.22,18.24,18.2,18.22,1785697.3152767878,6.9668,6.9745,6.9592,6.9668,1785697.3153
2005-11-11 09:30:00,18.27,18.52,18.22,18.52,2617486.338797814,6.9859,7.0815,6.9668,7.0815,2617486.3388
2005-11-11 09:40:00,18.52,18.55,18.43,18.46,2205036.8258493706,7.0815,7.093,7.0471,7.0586,2205036.8258
2005-11-11 09:50:00,18.46,18.49,18.41,18.44,1278688.524590164,7.0586,7.07,7.0395,7.0509,1278688.5246
2005-11-11 10:00:00,18.44,18.46,18.37,18.4,1550249.465431219,7.0509,7.0586,7.0242,7.0356,1550249.4654
2005-11-11 10:10:00,18.4,18.45,18.35,18.36,1083630.3159895462,7.0356,7.0547,7.0165,7.0203,1083630.316
2005-11-11 10:20:00,18.36,18.43,18.34,18.41,1020432.406747446,7.0203,7.0471,7.0127,7.0395,1020432.4067
2005-11-11 10:30:00,18.41,18.46,18.41,18.43,598954.6210501307,7.0395,7.0586,7.0395,7.0471,598954.6211
2005-11-11 10:40:00,18.43,18.45,18.41,18.44,510097.41031123785,7.0471,7.0547,7.0395,7.0509,510097.4103
2005-11-11 10:50:00,18.44,18.52,18.44,18.51,513661.2021857924,7.0509,7.0815,7.0509,7.0777,513661.2022
2005-11-11 11:00:00,18.51,18.54,18.49,18.53,989308.6243763363,7.0777,7.0892,7.07,7.0853,989308.6244
2005-11-11 11:10:00,18.52,18.62,18.52,18.52,1542884.2955571394,7.0815,7.1198,7.0815,7.0815,1542884.2956
2005-11-11 11:20:00,18.52,18.57,18.52,18.57,728439.0591589451,7.0815,7.1006,7.0815,7.1006,728439.0592
2005-11-11 11:30:00,18.56,18.6,18.48,18.49,912568.3060109288,7.0968,7.1121,7.0662,7.07,912568.306
2005-11-11 11:40:00,18.49,18.5,18.43,18.49,985982.4186267522,7.07,7.0739,7.0471,7.07,985982.4186
2005-11-11 11:50:00,18.49,18.49,18.39,18.4,862675.2197671656,7.07,7.07,7.0318,7.0356,862675.2198
2005-11-11 12:00:00,18.4,18.44,18.39,18.43,539558.0898075552,7.0356,7.0509,7.0318,7.0471,539558.0898
2005-11-11 12:10:00,18.42,18.45,18.4,18.41,267521.9767165598,7.0433,7.0547,7.0356,7.0395,267521.9767
2005-11-11 12:20:00,18.42,18.47,18.42,18.44,295557.13946305536,7.0433,7.0624,7.0433,7.0509,295557.1395
2005-11-11 12:30:00,18.44,18.48,18.44,18.46,322641.9577096698,7.0509,7.0662,7.0509,7.0586,322641.9577
2005-11-11 12:40:00,18.46,18.49,18.46,18.47,289855.0724637681,7.0586,7.07,7.0586,7.0624,289855.0725
2005-11-11 12:50:00,18.47,18.52,18.46,18.47,313851.2710857686,7.0624,7.0815,7.0586,7.0624,313851.2711
2005-11-11 13:00:00,18.46,18.47,18.45,18.46,245188.8809693514,7.0586,7.0624,7.0547,7.0586,245188.881
2005-11-11 13:10:00,18.46,18.51,18.45,18.49,365407.4602043241,7.0586,7.0777,7.0547,7.07,365407.4602
2005-11-11 13:20:00,18.49,18.53,18.49,18.52,715846.9945355192,7.07,7.0853,7.07,7.0815,715846.9945
2005-11-11 13:30:00,18.52,18.53,18.5,18.5,413637.4435732953,7.0815,7.0853,7.0739,7.0739,413637.4436
2005-11-11 13:40:00,18.5,18.53,18.5,18.53,614160.13304823,7.0739,7.0853,7.0739,7.0853,614160.133
2005-11-11 13:50:00,18.53,18.54,18.47,18.49,445236.3981943455,7.0853,7.0892,7.0624,7.07,445236.3982
2005-11-11 14:00:00,18.48,18.5,18.48,18.5,262770.2542171537,7.0662,7.0739,7.0662,7.0739,262770.2542
2005-11-11 14:10:00,18.5,18.51,18.46,18.46,496317.4150629604,7.0739,7.0777,7.0586,7.0586,496317.4151
2005-11-11 14:20:00,18.46,18.48,18.46,18.46,380137.7999524828,7.0586,7.0662,7.0586,7.0586,380137.8
2005-11-11 14:30:00,18.46,18.46,18.41,18.44,521501.5443098123,7.0586,7.0586,7.0395,7.0509,521501.5443
2005-11-11 14:40:00,18.44,18.44,18.4,18.42,972677.5956284154,7.0509,7.0509,7.0356,7.0433,972677.5956
2005-11-11 14:50:00,18.42,18.43,18.41,18.41,780470.4205274412,7.0433,7.0471,7.0395,7.0395,780470.4205
2005-11-11 15:00:00,18.41,18.43,18.41,18.41,462342.5991922072,7.0395,7.0471,7.0395,7.0395,462342.5992
2005-11-11 15:10:00,18.41,18.42,18.4,18.41,629603.2311712996,7.0395,7.0433,7.0356,7.0395,629603.2312
2005-11-11 15:20:00,18.41,18.41,18.39,18.39,807317.6526490853,7.0395,7.0395,7.0318,7.0318,807317.6526
2005-11-11 15:30:00,18.39,18.43,18.39,18.42,901164.1720123544,7.0318,7.0471,7.0318,7.0433,901164.172
2005-11-11 15:40:00,18.42,18.51,18.42,18.46,2095747.208363032,7.0433,7.0777,7.0433,7.0586,2095747.2084
2005-11-11 15:50:00,18.47,18.48,18.43,18.47,1606082.2047992398,7.0624,7.0662,7.0471,7.0624,1606082.2048
2005-11-14 09:30:00,18.41,18.46,18.36,18.39,1924685.1983844144,7.0395,7.0586,7.0203,7.0318,1924685.1984
2005-11-14 09:40:00,18.39,18.44,18.38,18.44,796151.1047754812,7.0318,7.0509,7.028,7.0509,796151.1048
2005-11-14 09:50:00,18.43,18.45,18.41,18.44,650035.6379187455,7.0471,7.0547,7.0395,7.0509,650035.6379
2005-11-14 10:00:00,18.42,18.49,18.41,18.44,647659.7766690425,7.0433,7.07,7.0395,7.0509,647659.7767
2005-11-14 10:10:00,18.43,18.44,18.41,18.44,709907.3414112616,7.0471,7.0509,7.0395,7.0509,709907.3414
2005-11-14 10:20:00,18.43,18.44,18.41,18.42,372772.63007840345,7.0471,7.0509,7.0395,7.0433,372772.6301
2005-11-14 10:30:00,18.42,18.48,18.41,18.43,879781.4207650273,7.0433,7.0662,7.0395,7.0471,879781.4208
2005-11-14 10:40:00,18.43,18.44,18.41,18.43,367783.3214540271,7.0471,7.0509,7.0395,7.0471,367783.3215
2005-11-14 10:50:00,18.43,18.44,18.37,18.38,731527.678783559,7.0471,7.0509,7.0242,7.028,731527.6788
2005-11-14 11:00:00,18.38,18.44,18.37,18.42,903302.4471370872,7.028,7.0509,7.0242,7.0433,903302.4471
2005-11-14 11:10:00,18.42,18.43,18.38,18.41,421002.61344737466,7.0433,7.0471,7.028,7.0395,421002.6134
2005-11-14 11:20:00,18.41,18.43,18.38,18.38,279876.45521501545,7.0395,7.0471,7.028,7.028,279876.4552
2005-11-14 11:30:00,18.38,18.38,18.34,18.34,521739.1304347826,7.028,7.028,7.0127,7.0127,521739.1304
2005-11-14 11:40:00,18.34,18.35,18.25,18.25,610833.9272986457,7.0127,7.0165,6.9783,6.9783,610833.9273
2005-11-14 11:50:00,18.25,18.29,18.23,18.29,805654.5497742932,6.9783,6.9936,6.9706,6.9936,805654.5498
2005-11-14 12:00:00,18.29,18.3,18.25,18.28,700641.4825374199,6.9936,6.9974,6.9783,6.9897,700641.4825
2005-11-14 12:10:00,18.28,18.28,18.22,18.24,511047.7548111191,6.9897,6.9897,6.9668,6.9745,511047.7548
2005-11-14 12:20:00,18.24,18.25,18.21,18.23,525540.5084343074,6.9745,6.9783,6.963,6.9706,525540.5084
2005-11-14 12:30:00,18.24,18.27,18.23,18.25,550011.8793062485,6.9745,6.9859,6.9706,6.9783,550011.8793
2005-11-14 12:40:00,18.25,18.25,18.23,18.25,202660.96459966732,6.9783,6.9783,6.9706,6.9783,202660.9646
2005-11-14 12:50:00,18.25,18.26,18.22,18.25,338322.6419577097,6.9783,6.9821,6.9668,6.9783,338322.642
2005-11-14 13:00:00,18.24,18.25,18.22,18.25,244713.7087194108,6.9745,6.9783,6.9668,6.9783,244713.7087
2005-11-14 13:10:00,18.25,18.3,18.24,18.28,250653.3618436684,6.9783,6.9974,6.9745,6.9897,250653.3618
2005-11-14 13:20:00,18.29,18.29,18.26,18.28,211926.8234735092,6.9936,6.9936,6.9821,6.9897,211926.8235
2005-11-14 13:30:00,18.28,18.29,18.22,18.23,192444.7612259444,6.9897,6.9936,6.9668,6.9706,192444.7612
2005-11-14 13:40:00,18.23,18.29,18.23,18.29,323354.7160845807,6.9706,6.9936,6.9706,6.9936,323354.7161
2005-11-14 13:50:00,18.28,18.3,18.28,18.3,208600.6177239249,6.9897,6.9974,6.9897,6.9974,208600.6177
2005-11-14 14:00:00,18.3,18.3,18.28,18.29,252078.8785934901,6.9974,6.9974,6.9897,6.9936,252078.8786
2005-11-14 14:10:00,18.28,18.29,18.28,18.28,220479.92397244,6.9897,6.9936,6.9897,6.9897,220479.924
2005-11-14 14:20:00,18.28,18.29,18.28,18.29,175338.56022808267,6.9897,6.9936,6.9897,6.9936,175338.5602
2005-11-14 14:30:00,18.28,18.3,18.26,18.26,324542.6467094322,6.9897,6.9974,6.9821,6.9821,324542.6467
2005-11-14 14:40:00,18.26,18.28,18.24,18.26,236635.7804704205,6.9821,6.9897,6.9745,6.9821,236635.7805
2005-11-14 14:50:00,18.26,18.29,18.24,18.28,329294.3692088382,6.9821,6.9936,6.9745,6.9897,329294.3692
2005-11-14 15:00:00,18.28,18.3,18.26,18.29,476597.7666904253,6.9897,6.9974,6.9821,6.9936,476597.7667
2005-11-14 15:10:00,18.28,18.31,18.28,18.3,458778.8073176527,6.9897,7.0012,6.9897,6.9974,458778.8073
2005-11-14 15:20:00,18.31,18.39,18.3,18.34,735091.4706581136,7.0012,7.0318,6.9974,7.0127,735091.4707
2005-11-14 15:30:00,18.34,18.39,18.33,18.39,653124.2575433595,7.0127,7.0318,7.0089,7.0318,653124.2575
2005-11-14 15:40:00,18.39,18.4,18.35,18.37,800190.0688999762,7.0318,7.0356,7.0165,7.0242,800190.0689
2005-11-14 15:50:00,18.37,18.38,18.32,18.33,925160.370634355,7.0242,7.028,7.005,7.0089,925160.3706
2005-11-15 09:30:00,18.39,18.64,18.35,18.61,2354478.49845569,7.0318,7.1274,7.0165,7.1159,2354478.4985
2005-11-15 09:40:00,18.6,18.61,18.38,18.42,1894036.5882632453,7.1121,7.1159,7.028,7.0433,1894036.5883
2005-11-15 09:50:00,18.42,18.46,18.38,18.43,815633.1670230458,7.0433,7.0586,7.028,7.0471,815633.167
2005-11-15 10:00:00,18.43,18.44,18.33,18.41,793537.6574008078,7.0471,7.0509,7.0089,7.0395,793537.6574
2005-11-15 10:10:00,18.41,18.41,18.21,18.22,1070325.4929912093,7.0395,7.0395,6.963,6.9668,1070325.493
2005-11-15 10:20:00,18.21,18.33,18.21,18.3,1071038.2513661203,6.963,7.0089,6.963,6.9974,1071038.2514
2005-11-15 10:30:00,18.31,18.33,18.28,18.3,665478.7360418151,7.0012,7.0089,6.9897,6.9974,665478.736
2005-11-15 10:40:00,18.3,18.3,18.25,18.3,766690.4252791638,6.9974,6.9974,6.9783,6.9974,766690.4253
2005-11-15 10:50:00,18.29,18.33,18.29,18.31,517224.9940603469,6.9936,7.0089,6.9936,7.0012,517224.9941
2005-11-15 11:00:00,18.31,18.33,18.31,18.31,343787.1228320266,7.0012,7.0089,7.0012,7.0012,343787.1228
2005-11-15 11:10:00,18.31,18.38,18.31,18.37,611784.271798527,7.0012,7.028,7.0012,7.0242,611784.2718
2005-11-15 11:20:00,18.37,18.4,18.36,18.38,676882.8700403897,7.0242,7.0356,7.0203,7.028,676882.87
2005-11-15 11:30:00,18.38,18.42,18.37,18.41,545497.7429318128,7.028,7.0433,7.0242,7.0395,545497.7429
2005-11-15 11:40:00,18.41,18.42,18.37,18.39,304347.82608695654,7.0395,7.0433,7.0242,7.0318,304347.8261
2005-11-15 11:50:00,18.4,18.41,18.36,18.4,311712.9959610359,7.0356,7.0395,7.0203,7.0356,311712.996
2005-11-15 12:00:00,18.41,18.43,18.39,18.41,464005.7020669993,7.0395,7.0471,7.0318,7.0395,464005.7021
2005-11-15 12:10:00,18.41,18.52,18.41,18.49,736992.159657876,7.0395,7.0815,7.0395,7.07,736992.1597
2005-11-15 12:20:00,18.49,18.52,18.47,18.49,611784.271798527,7.07,7.0815,7.0624,7.07,611784.2718
2005-11-15 12:30:00,18.49,18.49,18.44,18.44,515561.8911855548,7.07,7.07,7.0509,7.0509,515561.8912
2005-11-15 12:40:00,18.45,18.46,18.41,18.41,391779.5200760276,7.0547,7.0586,7.0395,7.0395,391779.5201
2005-11-15 12:50:00,18.41,18.42,18.38,18.42,472083.6303159896,7.0395,7.0433,7.028,7.0433,472083.6303
2005-11-15 13:00:00,18.42,18.44,18.39,18.4,497505.34568781184,7.0433,7.0509,7.0318,7.0356,497505.3457
2005-11-15 13:10:00,18.4,18.41,18.37,18.39,308861.9624613923,7.0356,7.0395,7.0242,7.0318,308861.9625
2005-11-15 13:20:00,18.39,18.39,18.35,18.36,601092.8961748634,7.0318,7.0318,7.0165,7.0203,601092.8962
2005-11-15 13:30:00,18.35,18.36,18.28,18.28,587312.9009265859,7.0165,7.0203,6.9897,6.9897,587312.9009
2005-11-15 13:40:00,18.28,18.29,18.22,18.22,1265621.287716797,6.9897,6.9936,6.9668,6.9668,1265621.2877
2005-11-15 13:50:00,18.22,18.26,18.21,18.24,626752.197671656,6.9668,6.9821,6.963,6.9745,626752.1977
2005-11-15 14:00:00,18.24,18.25,18.14,18.16,1357091.9458303635,6.9745,6.9783,6.9362,6.9439,1357091.9458
2005-11-15 14:10:00,18.16,18.2,18.13,18.13,1249940.6034687574,6.9439,6.9592,6.9324,6.9324,1249940.6035
2005-11-15 14:20:00,18.14,18.18,18.1,18.17,1042765.5024946544,6.9362,6.9515,6.9209,6.9477,1042765.5025
2005-11-15 14:30:00,18.17,18.19,18.13,18.18,429555.7139463056,6.9477,6.9553,6.9324,6.9515,429555.7139
2005-11-15 14:40:00,18.18,18.19,18.17,18.17,339035.4003326206,6.9515,6.9553,6.9477,6.9477,339035.4003
2005-11-15 14:50:00,18.18,18.18,18.07,18.08,1342361.6060822047,6.9515,6.9515,6.9094,6.9133,1342361.6061
2005-11-15 15:00:00,18.07,18.15,18.07,18.14,1118080.30411024,6.9094,6.94,6.9094,6.9362,1118080.3041
2005-11-15 15:10:00,18.14,18.16,18.1,18.1,537182.2285578522,6.9362,6.9439,6.9209,6.9209,537182.2286
2005-11-15 15:20:00,18.11,18.16,18.09,18.14,748871.465906391,6.9247,6.9439,6.9171,6.9362,748871.4659
2005-11-15 15:30:00,18.14,18.17,18.12,18.13,521976.71655975294,6.9362,6.9477,6.9286,6.9324,521976.7166
2005-11-15 15:40:00,18.12,18.17,18.12,18.14,708244.2385364695,6.9286,6.9477,6.9286,6.9362,708244.2385
2005-11-15 15:50:00,18.14,18.14,18.09,18.12,1570681.872178665,6.9362,6.9362,6.9171,6.9286,1570681.8722
2005-11-16 09:30:00,18.06,18.2,18.06,18.18,1811119.03064861,6.9056,6.9592,6.9056,6.9515,1811119.0306
2005-11-16 09:40:00,18.17,18.19,18.11,18.12,915656.925635543,6.9477,6.9553,6.9247,6.9286,915656.9256
2005-11-16 09:50:00,18.12,18.22,18.1,18.12,1330007.1275837491,6.9286,6.9668,6.9209,6.9286,1330007.1276
2005-11-16 10:00:00,18.12,18.18,18.11,18.11,1037301.0216203374,6.9286,6.9515,6.9247,6.9247,1037301.0216
2005-11-16 10:10:00,18.11,18.12,18.06,18.11,700641.4825374199,6.9247,6.9286,6.9056,6.9247,700641.4825
2005-11-16 10:20:00,18.11,18.11,18.07,18.08,601568.068424804,6.9247,6.9247,6.9094,6.9133,601568.0684
2005-11-16 10:30:00,18.07,18.07,18.02,18.04,778094.5592777382,6.9094,6.9094,6.8903,6.898,778094.5593
2005-11-16 10:40:00,18.04,18.05,17.99,17.99,722736.9921596579,6.898,6.9018,6.8789,6.8789,722736.9922
2005-11-16 10:50:00,17.99,18.02,17.99,17.99,771679.7339035401,6.8789,6.8903,6.8789,6.8789,771679.7339
2005-11-16 11:00:00,18.0,18.04,17.91,17.97,1367545.7353290569,6.8827,6.898,6.8483,6.8712,1367545.7353
2005-11-16 11:10:00,17.96,17.98,17.94,17.95,751722.4994060347,6.8674,6.875,6.8597,6.8636,751722.4994
2005-11-16 11:20:00,17.96,18.0,17.94,17.99,656212.8771679734,6.8674,6.8827,6.8597,6.8789,656212.8772
2005-11-16 11:30:00,17.99,17.99,17.95,17.96,633404.6091708244,6.8789,6.8789,6.8636,6.8674,633404.6092
2005-11-16 11:40:00,17.96,18.16,17.95,18.14,1141838.9166072705,6.8674,6.9439,6.8636,6.9362,1141838.9166
2005-11-16 11:50:00,18.14,18.16,18.07,18.08,1368020.9075789973,6.9362,6.9439,6.9094,6.9133,1368020.9076
2005-11-16 12:00:00,18.08,18.1,18.07,18.09,443573.29531955335,6.9133,6.9209,6.9094,6.9171,443573.2953
2005-11-16 12:10:00,18.09,18.12,18.07,18.08,507008.7906866239,6.9171,6.9286,6.9094,6.9133,507008.7907
2005-11-16 12:20:00,18.08,18.1,18.06,18.07,519125.6830601093,6.9133,6.9209,6.9056,6.9094,519125.6831
2005-11-16 12:30:00,18.07,18.08,18.05,18.06,421240.199572345,6.9094,6.9133,6.9018,6.9056,421240.1996
2005-11-16 12:40:00,18.06,18.06,18.02,18.02,588976.003801378,6.9056,6.9056,6.8903,6.8903,588976.0038
2005-11-16 12:50:00,18.02,18.04,17.98,18.04,708719.4107864101,6.8903,6.898,6.875,6.898,708719.4108
2005-11-16 13:00:00,18.04,18.06,18.01,18.04,793062.4851508673,6.898,6.9056,6.8865,6.898,793062.4852
2005-11-16 13:10:00,18.04,18.07,18.02,18.02,322404.3715846995,6.898,6.9094,6.8903,6.8903,322404.3716
2005-11-16 13:20:00,18.02,18.04,18.0,18.01,1217628.8904727965,6.8903,6.898,6.8827,6.8865,1217628.8905
2005-11-16 13:30:00,18.01,18.01,17.99,18.0,358517.4625801853,6.8865,6.8865,6.8789,6.8827,358517.4626
2005-11-16 13:40:00,18.0,18.01,17.99,18.0,348063.6730814921,6.8827,6.8865,6.8789,6.8827,348063.6731
2005-11-16 13:50:00,18.0,18.06,18.0,18.01,997148.9665003564,6.8827,6.9056,6.8827,6.8865,997148.9665
2005-11-16 14:00:00,18.01,18.01,17.96,17.97,633879.7814207651,6.8865,6.8865,6.8674,6.8712,633879.7814
2005-11-16 14:10:00,17.97,18.01,17.96,17.97,1029935.851746258,6.8712,6.8865,6.8674,6.8712,1029935.8517
2005-11-16 14:20:00,17.97,18.0,17.96,17.96,908766.928011404,6.8712,6.8827,6.8674,6.8674,908766.928
2005-11-16 14:30:00,17.96,17.98,17.94,17.95,894274.1743882158,6.8674,6.875,6.8597,6.8636,894274.1744
2005-11-16 14:40:00,17.95,17.96,17.92,17.93,1235210.2637205988,6.8636,6.8674,6.8521,6.8559,1235210.2637
2005-11-16 14:50:00,17.93,17.96,17.93,17.95,1014492.7536231884,6.8559,6.8674,6.8559,6.8636,1014492.7536
2005-11-16 15:00:00,17.95,17.95,17.91,17.93,1522927.0610596342,6.8636,6.8636,6.8483,6.8559,1522927.0611
2005-11-16 15:10:00,17.93,17.93,17.91,17.93,1353290.5678308387,6.8559,6.8559,6.8483,6.8559,1353290.5678
2005-11-16 15:20:00,17.93,17.93,17.93,17.93,841292.4685198384,6.8559,6.8559,6.8559,6.8559,841292.4685
2005-11-16 15:30:00,17.93,17.96,17.92,17.93,1020194.8206224756,6.8559,6.8674,6.8521,6.8559,1020194.8206
2005-11-16 15:40:00,17.93,17.93,17.88,17.91,2026134.4737467333,6.8559,6.8559,6.8368,6.8483,2026134.4737
2005-11-16 15:50:00,17.91,17.93,17.88,17.88,2509147.0658113565,6.8483,6.8559,6.8368,6.8368,2509147.0658
2005-11-17 09:30:00,18.01,18.04,17.93,17.99,2816345.9253979567,6.8865,6.898,6.8559,6.8789,2816345.9254
2005-11-17 09:40:00,17.99,18.06,17.99,18.02,2397481.587075315,6.8789,6.9056,6.8789,6.8903,2397481.5871
2005-11-17 09:50:00,18.02,18.03,17.98,18.0,1028747.9211214064,6.8903,6.8942,6.875,6.8827,1028747.9211
2005-11-17 10:00:00,18.0,18.02,17.96,18.0,1311237.8237110954,6.8827,6.8903,6.8674,6.8827,1311237.8237
2005-11-17 10:10:00,18.0,18.06,17.99,18.04,1301734.3787122832,6.8827,6.9056,6.8789,6.898,1301734.3787
2005-11-17 10:20:00,18.03,18.08,18.01,18.03,998574.4832501782,6.8942,6.9133,6.8865,6.8942,998574.4833
2005-11-17 10:30:00,18.03,18.04,17.97,18.0,799477.3105250654,6.8942,6.898,6.8712,6.8827,799477.3105
2005-11-17 10:40:00,17.99,18.01,17.96,17.96,912330.7198859588,6.8789,6.8865,6.8674,6.8674,912330.7199
2005-11-17 10:50:00,17.96,18.01,17.96,18.01,696127.3461629841,6.8674,6.8865,6.8674,6.8865,696127.3462
2005-11-17 11:00:00,18.01,18.01,17.98,18.0,638393.9177952008,6.8865,6.8865,6.875,6.8827,638393.9178
2005-11-17 11:10:00,18.0,18.03,17.99,18.01,488477.0729389404,6.8827,6.8942,6.8789,6.8865,488477.0729
2005-11-17 11:20:00,18.01,18.04,18.0,18.0,479923.97244000953,6.8865,6.898,6.8827,6.8827,479923.9724
2005-11-17 11:30:00,18.0,18.01,17.99,17.99,565692.5635542885,6.8827,6.8865,6.8789,6.8789,565692.5636
2005-11-17 11:40:00,17.99,18.01,17.99,18.0,380850.55832739366,6.8789,6.8865,6.8789,6.8827,380850.5583
2005-11-17 11:50:00,18.01,18.01,17.98,17.99,414825.37419814686,6.8865,6.8865,6.875,6.8789,414825.3742
2005-11-17 12:00:00,17.99,18.0,17.99,17.99,377761.93870277976,6.8789,6.8827,6.8789,6.8789,377761.9387
2005-11-17 12:10:00,17.99,18.01,17.99,17.99,493703.967688287,6.8789,6.8865,6.8789,6.8789,493703.9677
2005-11-17 12:20:00,17.99,18.04,17.99,18.04,353290.56783083867,6.8789,6.898,6.8789,6.898,353290.5678
2005-11-17 12:30:00,18.03,18.08,18.03,18.05,824186.2675219767,6.8942,6.9133,6.8942,6.9018,824186.2675
2005-11-17 12:40:00,18.05,18.06,18.0,18.02,642670.4680446662,6.9018,6.9056,6.8827,6.8903,642670.468
2005-11-17 12:50:00,18.02,18.08,18.02,18.07,453314.3264433357,6.8903,6.9133,6.8903,6.9094,453314.3264
2005-11-17 13:00:00,18.07,18.07,18.05,18.07,264433.3570919458,6.9094,6.9094,6.9018,6.9094,264433.3571
2005-11-17 13:10:00,18.07,18.09,18.04,18.07,388215.728201473,6.9094,6.9171,6.898,6.9094,388215.7282
2005-11-17 13:20:00,18.07,18.08,18.06,18.08,260156.8068424804,6.9094,6.9133,6.9056,6.9133,260156.8068
2005-11-17 13:30:00,18.08,18.14,18.08,18.13,732953.1955333808,6.9133,6.9362,6.9133,6.9324,732953.1955
2005-11-17 13:40:00,18.14,18.15,18.12,18.13,478260.8695652174,6.9362,6.94,6.9286,6.9324,478260.8696
2005-11-17 13:50:00,18.14,18.23,18.12,18.22,865288.6671418389,6.9362,6.9706,6.9286,6.9668,865288.6671
2005-11-17 14:00:00,18.22,18.22,18.18,18.2,483962.93656450463,6.9668,6.9668,6.9515,6.9592,483962.9366
2005-11-17 14:10:00,18.2,18.3,18.2,18.3,1069375.148491328,6.9592,6.9974,6.9592,6.9974,1069375.1485
2005-11-17 14:20:00,18.3,18.32,18.2,18.2,1100974.1031123782,6.9974,7.005,6.9592,6.9592,1100974.1031
2005-11-17 14:30:00,18.2,18.2,18.13,18.17,1076740.3183654074,6.9592,6.9592,6.9324,6.9477,1076740.3184
2005-11-17 14:40:00,18.17,18.19,18.14,18.15,576146.3530529817,6.9477,6.9553,6.9362,6.94,576146.3531
2005-11-17 14:50:00,18.15,18.18,18.14,18.17,600142.5516749822,6.94,6.9515,6.9362,6.9477,600142.5517
2005-11-17 15:00:00,18.18,18.26,18.17,18.25,956759.3252554052,6.9515,6.9821,6.9477,6.9783,956759.3253
2005-11-17 15:10:00,18.25,18.3,18.22,18.29,1188880.96935139,6.9783,6.9974,6.9668,6.9936,1188880.9694
2005-11-17 15:20:00,18.29,18.42,18.29,18.33,2503682.58493704,6.9936,7.0433,6.9936,7.0089,2503682.5849
2005-11-17 15:30:00,18.33,18.4,18.31,18.36,976003.8013779996,7.0089,7.0356,7.0012,7.0203,976003.8014
2005-11-17 15:40:00,18.36,18.48,18.33,18.46,2024233.7847469707,7.0203,7.0662,7.0089,7.0586,2024233.7847
2005-11-17 15:50:00,18.46,18.47,18.38,18.46,3132573.0577334287,7.0586,7.0624,7.028,7.0586,3132573.0577
2005-11-18 09:30:00,18.64,18.68,18.43,18.53,10111427.892611071,7.1274,7.1427,7.0471,7.0853,10111427.8926
2005-11-18 09:40:00,18.53,18.61,18.52,18.59,1180565.4549774292,7.0853,7.1159,7.0815,7.1083,1180565.455
2005-11-18 09:50:00,18.59,18.76,18.54,18.76,2274411.9743406987,7.1083,7.1733,7.0892,7.1733,2274411.9743
2005-11-18 10:00:00,18.76,18.86,18.74,18.8,2349726.7759562843,7.1733,7.2115,7.1656,7.1886,2349726.776
2005-11-18 10:10:00,18.81,18.82,18.76,18.77,1245901.6393442624,7.1924,7.1962,7.1733,7.1771,1245901.6393
2005-11-18 10:20:00,18.77,18.78,18.68,18.7,1091945.8303635067,7.1771,7.1809,7.1427,7.1503,1091945.8304
2005-11-18 10:30:00,18.71,18.72,18.62,18.64,912093.1337609884,7.1542,7.158,7.1198,7.1274,912093.1338
2005-11-18 10:40:00,18.65,18.65,18.55,18.59,1169874.0793537658,7.1312,7.1312,7.093,7.1083,1169874.0794
2005-11-18 10:50:00,18.59,18.64,18.58,18.62,645759.0876692801,7.1083,7.1274,7.1045,7.1198,645759.0877
2005-11-18 11:00:00,18.62,18.67,18.58,18.64,692325.9681634592,7.1198,7.1389,7.1045,7.1274,692325.9682
2005-11-18 11:10:00,18.63,18.73,18.62,18.7,886671.4183891661,7.1236,7.1618,7.1198,7.1503,886671.4184
2005-11-18 11:20:00,18.7,18.72,18.6,18.6,740555.9515324305,7.1503,7.158,7.1121,7.1121,740555.9515
2005-11-18 11:30:00,18.6,18.65,18.57,18.61,620812.5445473985,7.1121,7.1312,7.1006,7.1159,620812.5445
2005-11-18 11:40:00,18.61,18.7,18.61,18.66,509384.6519363269,7.1159,7.1503,7.1159,7.135,509384.6519
2005-11-18 11:50:00,18.67,18.68,18.65,18.68,264195.77096697554,7.1389,7.1427,7.1312,7.1427,264195.771
2005-11-18 12:00:00,18.68,18.7,18.67,18.69,319315.7519600856,7.1427,7.1503,7.1389,7.1465,319315.752
2005-11-18 12:10:00,18.69,18.74,18.69,18.74,838203.8488952245,7.1465,7.1656,7.1465,7.1656,838203.8489
2005-11-18 12:20:00,18.73,18.76,18.72,18.74,796863.8631503921,7.1618,7.1733,7.158,7.1656,796863.8632
2005-11-18 12:30:00,18.75,18.77,18.72,18.72,1011166.5478736042,7.1695,7.1771,7.158,7.158,1011166.5479
2005-11-18 12:40:00,18.72,18.73,18.69,18.72,418389.1660727013,7.158,7.1618,7.1465,7.158,418389.1661
2005-11-18 12:50:00,18.71,18.75,18.71,18.75,375623.6635780471,7.1542,7.1695,7.1542,7.1695,375623.6636
2005-11-18 13:00:00,18.75,18.79,18.75,18.79,370634.3549536707,7.1695,7.1848,7.1695,7.1848,370634.355
2005-11-18 13:10:00,18.78,18.79,18.72,18.75,738892.8486576384,7.1809,7.1848,7.158,7.1695,738892.8487
2005-11-18 13:20:00,18.75,18.75,18.7,18.7,476122.5944404847,7.1695,7.1695,7.1503,7.1503,476122.5944
2005-11-18 13:30:00,18.7,18.75,18.7,18.73,239724.40009503445,7.1503,7.1695,7.1503,7.1618,239724.4001
2005-11-18 13:40:00,18.73,18.76,18.73,18.75,318365.4074602043,7.1618,7.1733,7.1618,7.1695,318365.4075
2005-11-18 13:50:00,18.75,18.78,18.75,18.76,359467.80708006653,7.1695,7.1809,7.1695,7.1733,359467.8071
2005-11-18 14:00:00,18.76,18.79,18.73,18.77,687574.2456640532,7.1733,7.1848,7.1618,7.1771,687574.2457
2005-11-18 14:10:00,18.78,18.78,18.73,18.75,846756.9493941554,7.1809,7.1809,7.1618,7.1695,846756.9494
2005-11-18 14:20:00,18.75,18.75,18.63,18.66,740793.5376574008,7.1695,7.1695,7.1236,7.135,740793.5377
2005-11-18 14:30:00,18.66,18.69,18.62,18.64,1231646.4718460443,7.135,7.1465,7.1198,7.1274,1231646.4718
2005-11-18 14:40:00,18.65,18.65,18.61,18.61,612972.2024233785,7.1312,7.1312,7.1159,7.1159,612972.2024
2005-11-18 14:50:00,18.61,18.64,18.58,18.62,745307.6740318366,7.1159,7.1274,7.1045,7.1198,745307.674
2005-11-18 15:00:00,18.62,18.65,18.61,18.64,429793.3000712759,7.1198,7.1312,7.1159,7.1274,429793.3001
2005-11-18 15:10:00,18.63,18.66,18.61,18.65,488239.4868139701,7.1236,7.135,7.1159,7.1312,488239.4868
2005-11-18 15:20:00,18.66,18.68,18.62,18.68,708244.2385364695,7.135,7.1427,7.1198,7.1427,708244.2385
2005-11-18 15:30:00,18.68,18.75,18.67,18.73,885008.315514374,7.1427,7.1695,7.1389,7.1618,885008.3155
2005-11-18 15:40:00,18.73,18.81,18.73,18.81,1853646.947018294,7.1618,7.1924,7.1618,7.1924,1853646.947
2005-11-18 15:50:00,18.81,18.83,18.79,18.8,1960798.2893799003,7.1924,7.2001,7.1848,7.1886,1960798.2894
2005-11-21 09:30:00,18.67,18.85,18.65,18.85,1713471.133285816,7.1389,7.2077,7.1312,7.2077,1713471.1333
2005-11-21 09:40:00,18.86,18.95,18.83,18.89,2639819.4345450224,7.2115,7.2459,7.2001,7.223,2639819.4345
2005-11-21 09:50:00,18.9,18.95,18.89,18.92,1981230.6961273465,7.2268,7.2459,7.223,7.2345,1981230.6961
2005-11-21 10:00:00,18.92,19.22,18.92,19.21,5404133.998574483,7.2345,7.3492,7.2345,7.3454,5404133.9986
2005-11-21 10:10:00,19.21,19.3,19.13,19.13,4086243.76336422,7.3454,7.3798,7.3148,7.3148,4086243.7634
2005-11-21 10:20:00,19.13,19.24,19.08,19.11,1877643.1456402948,7.3148,7.3568,7.2956,7.3071,1877643.1456
2005-11-21 10:30:00,19.11,19.26,19.04,19.23,2470420.527441197,7.3071,7.3645,7.2803,7.353,2470420.5274
2005-11-21 10:40:00,19.23,19.38,19.21,19.26,2457353.2905678307,7.353,7.4104,7.3454,7.3645,2457353.2906
2005-11-21 10:50:00,19.26,19.36,19.22,19.33,1498218.1040627228,7.3645,7.4027,7.3492,7.3912,1498218.1041
2005-11-21 11:00:00,19.33,19.33,19.16,19.2,1421952.9579472558,7.3912,7.3912,7.3262,7.3415,1421952.9579
2005-11-21 11:10:00,19.19,19.26,19.12,19.22,1793062.4851508671,7.3377,7.3645,7.3109,7.3492,1793062.4852
2005-11-21 11:20:00,19.22,19.29,19.17,19.19,940841.0548823948,7.3492,7.3759,7.3301,7.3377,940841.0549
2005-11-21 11:30:00,19.19,19.22,19.05,19.06,1440484.6756949394,7.3377,7.3492,7.2842,7.288,1440484.6757
2005-11-21 11:40:00,19.06,19.09,18.99,19.01,1628890.472796389,7.288,7.2995,7.2612,7.2689,1628890.4728
2005-11-21 11:50:00,19.02,19.14,19.01,19.12,951770.0166310288,7.2727,7.3186,7.2689,7.3109,951770.0166
2005-11-21 12:00:00,19.11,19.21,19.11,19.16,785459.7291518175,7.3071,7.3454,7.3071,7.3262,785459.7292
2005-11-21 12:10:00,19.16,19.19,19.16,19.18,405084.3430743645,7.3262,7.3377,7.3262,7.3339,405084.3431
2005-11-21 12:20:00,19.18,19.25,19.18,19.18,614160.13304823,7.3339,7.3606,7.3339,7.3339,614160.133
2005-11-21 12:30:00,19.18,19.18,19.16,19.18,551437.3960560703,7.3339,7.3339,7.3262,7.3339,551437.3961
2005-11-21 12:40:00,19.18,19.24,19.18,19.22,616298.4081729627,7.3339,7.3568,7.3339,7.3492,616298.4082
2005-11-21 12:50:00,19.22,19.26,19.2,19.24,533143.264433357,7.3492,7.3645,7.3415,7.3568,533143.2644
2005-11-21 13:00:00,19.24,19.26,19.22,19.24,460917.0824423854,7.3568,7.3645,7.3492,7.3568,460917.0824
2005-11-21 13:10:00,19.24,19.25,19.21,19.22,315276.7878355904,7.3568,7.3606,7.3454,7.3492,315276.7878
2005-11-21 13:20:00,19.22,19.22,19.17,19.21,432169.1613209789,7.3492,7.3492,7.3301,7.3454,432169.1613
2005-11-21 13:30:00,19.21,19.25,19.21,19.25,351627.46495604655,7.3454,7.3606,7.3454,7.3606,351627.465
2005-11-21 13:40:00,19.25,19.25,19.24,19.24,308386.79021145165,7.3606,7.3606,7.3568,7.3568,308386.7902
2005-11-21 13:50:00,19.24,19.33,19.24,19.25,709194.5830363507,7.3568,7.3912,7.3568,7.3606,709194.583
2005-11-21 14:00:00,19.25,19.29,19.18,19.21,784984.5569018769,7.3606,7.3759,7.3339,7.3454,784984.5569
2005-11-21 14:10:00,19.22,19.26,19.21,19.21,650510.8101686862,7.3492,7.3645,7.3454,7.3454,650510.8102
2005-11-21 14:20:00,19.22,19.29,19.21,19.26,940128.296507484,7.3492,7.3759,7.3454,7.3645,940128.2965
2005-11-21 14:30:00,19.26,19.34,19.23,19.27,780232.834402471,7.3645,7.3951,7.353,7.3683,780232.8344
2005-11-21 14:40:00,19.27,19.32,19.26,19.31,561653.5994297933,7.3683,7.3874,7.3645,7.3836,561653.5994
2005-11-21 14:50:00,19.31,19.38,19.31,19.37,2114278.926110715,7.3836,7.4104,7.3836,7.4065,2114278.9261
2005-11-21 15:00:00,19.37,19.42,19.32,19.4,1516987.4079353765,7.4065,7.4256,7.3874,7.418,1516987.4079
2005-11-21 15:10:00,19.4,19.42,19.34,19.38,1211926.8234735092,7.418,7.4256,7.3951,7.4104,1211926.8235
2005-11-21 15:20:00,19.38,19.44,19.36,19.41,1332145.4027084818,7.4104,7.4333,7.4027,7.4218,1332145.4027
2005-11-21 15:30:00,19.42,19.45,19.37,19.45,1286528.866714184,7.4256,7.4371,7.4065,7.4371,1286528.8667
2005-11-21 15:40:00,19.45,19.49,19.4,19.4,1747683.5352815397,7.4371,7.4524,7.418,7.418,1747683.5353
2005-11-21 15:50:00,19.4,19.44,19.36,19.44,3409360.89332383,7.418,7.4333,7.4027,7.4333,3409360.8933
2005-11-22 09:30:00,19.34,19.36,19.1,19.23,3877880.731765265,7.3951,7.4027,7.3033,7.353,3877880.7318
2005-11-22 09:40:00,19.23,19.36,19.15,19.24,2187930.6248515085,7.353,7.4027,7.3224,7.3568,2187930.6249
2005-11-22 09:50:00,19.24,19.37,19.21,19.28,1076027.5599904966,7.3568,7.4065,7.3454,7.3721,1076027.56
2005-11-22 10:00:00,19.27,19.34,19.26,19.3,853409.3608933239,7.3683,7.3951,7.3645,7.3798,853409.3609
2005-11-22 10:10:00,19.3,19.3,19.25,19.28,1002375.8612497032,7.3798,7.3798,7.3606,7.3721,1002375.8612
2005-11-22 10:20:00,19.28,19.32,19.26,19.28,659301.4967925873,7.3721,7.3874,7.3645,7.3721,659301.4968
2005-11-22 10:30:00,19.28,19.28,19.25,19.27,512948.4438108815,7.3721,7.3721,7.3606,7.3683,512948.4438
2005-11-22 10:40:00,19.27,19.32,19.26,19.3,710620.0997861725,7.3683,7.3874,7.3645,7.3798,710620.0998
2005-11-22 10:50:00,19.3,19.31,19.24,19.27,594678.0708006653,7.3798,7.3836,7.3568,7.3683,594678.0708
2005-11-22 11:00:00,19.27,19.28,19.18,19.25,902352.102637206,7.3683,7.3721,7.3339,7.3606,902352.1026
2005-11-22 11:10:00,19.26,19.29,19.24,19.28,358517.4625801853,7.3645,7.3759,7.3568,7.3721,358517.4626
2005-11-22 11:20:00,19.29,19.29,19.23,19.23,374198.1468282252,7.3759,7.3759,7.353,7.353,374198.1468
2005-11-22 11:30:00,19.24,19.27,19.21,19.26,495604.65668804944,7.3568,7.3683,7.3454,7.3645,495604.6567
2005-11-22 11:40:00,19.26,19.28,19.24,19.26,239486.81397006416,7.3645,7.3721,7.3568,7.3645,239486.814
2005-11-22 11:50:00,19.26,19.27,19.24,19.27,911617.9615110478,7.3645,7.3683,7.3568,7.3683,911617.9615
2005-11-22 12:00:00,19.27,19.31,19.26,19.31,408410.5488239487,7.3683,7.3836,7.3645,7.3836,408410.5488
2005-11-22 12:10:00,19.31,19.36,19.31,19.34,787360.4181515799,7.3836,7.4027,7.3836,7.3951,787360.4182
2005-11-22 12:20:00,19.34,19.36,19.31,19.36,444998.8120693752,7.3951,7.4027,7.3836,7.4027,444998.8121
2005-11-22 12:30:00,19.36,19.4,19.32,19.33,1125207.8878593491,7.4027,7.418,7.3874,7.3912,1125207.8879
2005-11-22 12:40:00,19.32,19.36,19.32,19.35,332858.16108339274,7.3874,7.4027,7.3874,7.3989,332858.1611
2005-11-22 12:50:00,19.36,19.44,19.35,19.43,850795.9135186506,7.4027,7.4333,7.3989,7.4295,850795.9135
2005-11-22 13:00:00,19.43,19.56,19.42,19.55,2167973.390354004,7.4295,7.4792,7.4256,7.4754,2167973.3904
2005-11-22 13:10:00,19.55,19.6,19.49,19.55,1925397.9567593248,7.4754,7.4945,7.4524,7.4754,1925397.9568
2005-11-22 13:20:00,19.56,19.58,19.42,19.49,1155856.497980518,7.4792,7.4868,7.4256,7.4524,1155856.498
2005-11-22 13:30:00,19.49,19.51,19.41,19.47,632454.2646709433,7.4524,7.4601,7.4218,7.4448,632454.2647
2005-11-22 13:40:00,19.47,19.48,19.4,19.45,819434.5450225706,7.4448,7.4486,7.418,7.4371,819434.545
2005-11-22 13:50:00,19.45,19.47,19.42,19.42,476597.7666904253,7.4371,7.4448,7.4256,7.4256,476597.7667
2005-11-22 14:00:00,19.42,19.61,19.42,19.61,1347350.9147065813,7.4256,7.4983,7.4256,7.4983,1347350.9147
2005-11-22 14:10:00,19.61,19.63,19.53,19.53,1387978.1420765028,7.4983,7.5059,7.4677,7.4677,1387978.1421
2005-11-22 14:20:00,19.53,19.56,19.49,19.5,666666.6666666666,7.4677,7.4792,7.4524,7.4562,666666.6667
2005-11-22 14:30:00,19.51,19.55,19.5,19.55,685198.3844143503,7.4601,7.4754,7.4562,7.4754,685198.3844
2005-11-22 14:40:00,19.55,19.63,19.53,19.61,665003.5637918746,7.4754,7.5059,7.4677,7.4983,665003.5638
2005-11-22 14:50:00,19.6,19.62,19.56,19.61,807080.066524115,7.4945,7.5021,7.4792,7.4983,807080.0665
2005-11-22 15:00:00,19.61,19.69,19.61,19.69,1121644.0959847944,7.4983,7.5289,7.4983,7.5289,1121644.096
2005-11-22 15:10:00,19.68,19.73,19.66,19.67,1622950.8196721312,7.5251,7.5442,7.5174,7.5212,1622950.8197
2005-11-22 15:20:00,19.67,19.67,19.64,19.65,1454264.670943217,7.5212,7.5212,7.5098,7.5136,1454264.6709
2005-11-22 15:30:00,19.65,19.68,19.62,19.64,1022570.6818721788,7.5136,7.5251,7.5021,7.5098,1022570.6819
2005-11-22 15:40:00,19.63,19.7,19.63,19.65,1448325.0178189594,7.5059,7.5327,7.5059,7.5136,1448325.0178
2005-11-22 15:50:00,19.66,19.71,19.65,19.69,2416013.3048229986,7.5174,7.5365,7.5136,7.5289,2416013.3048
2005-11-23 09:30:00,19.67,19.79,19.66,19.78,2729389.4036588264,7.5212,7.5671,7.5174,7.5633,2729389.4037
2005-11-23 09:40:00,19.78,19.79,19.72,19.74,1777619.3870277975,7.5633,7.5671,7.5404,7.548,1777619.387
2005-11-23 09:50:00,19.74,19.87,19.72,19.83,1629365.6450463294,7.548,7.5977,7.5404,7.5824,1629365.645
2005-11-23 10:00:00,19.84,19.99,19.83,19.96,1803041.10239962,7.5862,7.6436,7.5824,7.6321,1803041.1024
2005-11-23 10:10:00,19.97,19.99,19.93,19.94,1539082.9175576146,7.636,7.6436,7.6207,7.6245,1539082.9176
2005-11-23 10:20:00,19.95,19.97,19.88,19.96,1275837.4910905203,7.6283,7.636,7.6015,7.6321,1275837.4911
2005-11-23 10:30:00,19.97,19.99,19.91,19.96,1059871.703492516,7.636,7.6436,7.613,7.6321,1059871.7035
2005-11-23 10:40:00,19.98,20.03,19.96,19.97,1280826.7997148966,7.6398,7.6589,7.6321,7.636,1280826.7997
2005-11-23 10:50:00,19.97,20.0,19.92,19.94,820384.8895224519,7.636,7.6474,7.6168,7.6245,820384.8895
2005-11-23 11:00:00,19.94,19.95,19.87,19.9,1079353.7657400807,7.6245,7.6283,7.5977,7.6092,1079353.7657
2005-11-23 11:10:00,19.9,19.93,19.89,19.9,610833.9272986457,7.6092,7.6207,7.6054,7.6092,610833.9273
2005-11-23 11:20:00,19.9,19.95,19.88,19.92,691613.2097885484,7.6092,7.6283,7.6015,7.6168,691613.2098
2005-11-23 11:30:00,19.92,19.93,19.85,19.9,796388.6909004514,7.6168,7.6207,7.5901,7.6092,796388.6909
2005-11-23 11:40:00,19.9,19.94,19.87,19.92,604419.1019244476,7.6092,7.6245,7.5977,7.6168,604419.1019
2005-11-23 11:50:00,19.93,19.94,19.9,19.93,488239.4868139701,7.6207,7.6245,7.6092,7.6207,488239.4868
2005-11-23 12:00:00,19.93,19.93,19.9,19.91,250653.3618436684,7.6207,7.6207,7.6092,7.613,250653.3618
2005-11-23 12:10:00,19.9,19.93,19.9,19.91,301971.9648372535,7.6092,7.6207,7.6092,7.613,301971.9648
2005-11-23 12:20:00,19.91,19.91,19.87,19.9,381325.7305773343,7.613,7.613,7.5977,7.6092,381325.7306
2005-11-23 12:30:00,19.9,19.93,19.9,19.9,485626.0394392968,7.6092,7.6207,7.6092,7.6092,485626.0394
2005-11-23 12:40:00,19.9,19.92,19.87,19.9,393205.0368258494,7.6092,7.6168,7.5977,7.6092,393205.0368
2005-11-23 12:50:00,19.9,19.91,19.89,19.91,305535.75671180803,7.6092,7.613,7.6054,7.613,305535.7567
2005-11-23 13:00:00,19.91,19.91,19.9,19.91,268709.9073414113,7.613,7.613,7.6092,7.613,268709.9073
2005-11-23 13:10:00,19.91,19.93,19.9,19.93,362794.0128296508,7.613,7.6207,7.6092,7.6207,362794.0128
2005-11-23 13:20:00,19.93,19.94,19.89,19.89,414350.20194820623,7.6207,7.6245,7.6054,7.6054,414350.2019
2005-11-23 13:30:00,19.89,19.91,19.88,19.88,374198.1468282252,7.6054,7.613,7.6015,7.6015,374198.1468
2005-11-23 13:40:00,19.88,19.88,19.85,19.86,326205.7495842243,7.6015,7.6015,7.5901,7.5939,326205.7496
2005-11-23 13:50:00,19.86,19.9,19.86,19.89,336421.9529579473,7.5939,7.6092,7.5939,7.6054,336421.953
2005-11-23 14:00:00,19.89,19.9,19.86,19.88,380612.9722024234,7.6054,7.6092,7.5939,7.6015,380612.9722
2005-11-23 14:10:00,19.87,19.89,19.87,19.88,196246.13922546923,7.5977,7.6054,7.5977,7.6015,196246.1392
2005-11-23 14:20:00,19.88,19.9,19.87,19.9,436445.7115704443,7.6015,7.6092,7.5977,7.6092,436445.7116
2005-11-23 14:30:00,19.91,19.92,19.87,19.89,455690.1876930387,7.613,7.6168,7.5977,7.6054,455690.1877
2005-11-23 14:40:00,19.89,19.9,19.85,19.85,537657.4008077928,7.6054,7.6092,7.5901,7.5901,537657.4008
2005-11-23 14:50:00,19.85,19.86,19.75,19.75,1001187.9306248516,7.5901,7.5939,7.5518,7.5518,1001187.9306
2005-11-23 15:00:00,19.75,19.76,19.69,19.69,688999.7624138751,7.5518,7.5557,7.5289,7.5289,688999.7624
2005-11-23 15:10:00,19.69,19.74,19.64,19.71,1000475.1722499406,7.5289,7.548,7.5098,7.5365,1000475.1722
2005-11-23 15:20:00,19.71,19.74,19.65,19.66,580422.9033024472,7.5365,7.548,7.5136,7.5174,580422.9033
2005-11-23 15:30:00,19.66,19.69,19.63,19.66,746733.1907816584,7.5174,7.5289,7.5059,7.5174,746733.1908
2005-11-23 15:40:00,19.66,19.66,19.56,19.56,1238774.0555951532,7.5174,7.5174,7.4792,7.4792,1238774.0556
2005-11-23 15:50:00,19.56,19.63,19.56,19.62,1673081.492040865,7.4792,7.5059,7.4792,7.5021,1673081.492
2005-11-25 09:30:00,19.71,19.84,19.53,19.79,1706105.9634117368,7.5365,7.5862,7.4677,7.5671,1706105.9634
2005-11-25 09:40:00,19.79,19.82,19.73,19.74,760038.0137799953,7.5671,7.5786,7.5442,7.548,760038.0138
2005-11-25 09:50:00,19.74,19.74,19.61,19.62,644333.5709194583,7.548,7.548,7.4983,7.5021,644333.5709
2005-11-25 10:00:00,19.62,19.66,19.59,19.64,810881.4445236399,7.5021,7.5174,7.4907,7.5098,810881.4445
2005-11-25 10:10:00,19.64,19.68,19.64,19.65,550011.8793062485,7.5098,7.5251,7.5098,7.5136,550011.8793
2005-11-25 10:20:00,19.65,19.66,19.56,19.56,622950.8196721312,7.5136,7.5174,7.4792,7.4792,622950.8197
2005-11-25 10:30:00,19.57,19.66,19.55,19.58,827750.0593965313,7.483,7.5174,7.4754,7.4868,827750.0594
2005-11-25 10:40:00,19.58,19.61,19.56,19.6,377286.7664528392,7.4868,7.4983,7.4792,7.4945,377286.7665
2005-11-25 10:50:00,19.6,19.61,19.56,19.56,263720.5987170349,7.4945,7.4983,7.4792,7.4792,263720.5987
2005-11-25 11:00:00,19.57,19.61,19.56,19.61,265621.2877167973,7.483,7.4983,7.4792,7.4983,265621.2877
2005-11-25 11:10:00,19.61,19.67,19.6,19.64,306486.10121168924,7.4983,7.5212,7.4945,7.5098,306486.1012
2005-11-25 11:20:00,19.64,19.66,19.6,19.64,304347.82608695654,7.5098,7.5174,7.4945,7.5098,304347.8261
2005-11-25 11:30:00,19.64,19.68,19.62,19.68,396768.8287004039,7.5098,7.5251,7.5021,7.5251,396768.8287
2005-11-25 11:40:00,19.68,19.69,19.67,19.69,204324.0674744595,7.5251,7.5289,7.5212,7.5289,204324.0675
2005-11-25 11:50:00,19.69,19.7,19.66,19.68,240437.15846994537,7.5289,7.5327,7.5174,7.5251,240437.1585
2005-11-25 12:00:00,19.68,19.73,19.68,19.68,303397.48158707534,7.5251,7.5442,7.5251,7.5251,303397.4816
2005-11-25 12:10:00,19.68,19.68,19.64,19.66,236160.60822047992,7.5251,7.5251,7.5098,7.5174,236160.6082
2005-11-25 12:20:00,19.66,19.68,19.65,19.67,268709.9073414113,7.5174,7.5251,7.5136,7.5212,268709.9073
2005-11-25 12:30:00,19.67,19.73,19.67,19.71,292230.9337134712,7.5212,7.5442,7.5212,7.5365,292230.9337
2005-11-25 12:40:00,19.71,19.72,19.67,19.68,368733.6659539083,7.5365,7.5404,7.5212,7.5251,368733.666
2005-11-25 12:50:00,19.69,19.7,19.63,19.64,659063.910667617,7.5289,7.5327,7.5059,7.5098,659063.9107
2005-11-25 13:00:00,19.66,19.69,19.64,19.66,180090.28272748872,7.5174,7.5289,7.5098,7.5174,180090.2827
2005-11-25 13:10:00,19.66,19.66,19.66,19.66,0.0,7.5174,7.5174,7.5174,7.5174,0.0
2005-11-25 13:20:00,19.67,19.67,19.67,19.67,950.344499881207,7.5212,7.5212,7.5212,7.5212,950.3445
2005-11-25 13:30:00,19.67,19.67,19.66,19.66,1187.9306248515088,7.5212,7.5212,7.5174,7.5174,1187.9306
2005-11-25 13:40:00,19.66,19.66,19.66,19.66,0.0,7.5174,7.5174,7.5174,7.5174,0.0
2005-11-25 13:50:00,19.66,19.66,19.64,19.65,2613.4473746733192,7.5174,7.5174,7.5098,7.5136,2613.4474
2005-11-25 14:00:00,19.65,19.65,19.65,19.65,0.0,7.5136,7.5136,7.5136,7.5136,0.0
2005-11-25 14:10:00,19.65,19.65,19.65,19.65,0.0,7.5136,7.5136,7.5136,7.5136,0.0
2005-11-25 14:20:00,19.65,19.65,19.65,19.65,0.0,7.5136,7.5136,7.5136,7.5136,0.0
2005-11-25 14:30:00,19.66,19.66,19.66,19.66,237.5861249703017,7.5174,7.5174,7.5174,7.5174,237.5861
2005-11-25 14:40:00,19.64,19.64,19.64,19.64,237.5861249703017,7.5098,7.5098,7.5098,7.5098,237.5861
2005-11-25 14:50:00,19.68,19.69,19.66,19.69,15205.511998099311,7.5251,7.5289,7.5174,7.5289,15205.512
2005-11-25 15:00:00,19.69,19.69,19.69,19.69,0.0,7.5289,7.5289,7.5289,7.5289,0.0
2005-11-25 15:10:00,19.69,19.69,19.69,19.69,0.0,7.5289,7.5289,7.5289,7.5289,0.0
2005-11-25 15:20:00,19.65,19.65,19.65,19.65,475.1722499406035,7.5136,7.5136,7.5136,7.5136,475.1722
2005-11-28 09:30:00,19.73,20.01,19.72,19.74,3721073.889284866,7.5442,7.6512,7.5404,7.548,3721073.8893
2005-11-28 09:40:00,19.75,19.76,19.57,19.59,1318840.579710145,7.5518,7.5557,7.483,7.4907,1318840.5797
2005-11-28 09:50:00,19.59,19.71,19.52,19.55,1260394.392967451,7.4907,7.5365,7.4639,7.4754,1260394.393
2005-11-28 10:00:00,19.55,19.59,19.28,19.41,3361368.496079829,7.4754,7.4907,7.3721,7.4218,3361368.4961
2005-11-28 10:10:00,19.41,19.47,19.4,19.42,1387740.5559515324,7.4218,7.4448,7.418,7.4256,1387740.556
2005-11-28 10:20:00,19.42,19.44,19.23,19.23,1703017.343787123,7.4256,7.4333,7.353,7.353,1703017.3438
2005-11-28 10:30:00,19.23,19.37,19.2,19.29,1336659.5390829176,7.353,7.4065,7.3415,7.3759,1336659.5391
2005-11-28 10:40:00,19.28,19.35,19.26,19.34,947968.638631504,7.3721,7.3989,7.3645,7.3951,947968.6386
2005-11-28 10:50:00,19.34,19.34,19.3,19.34,529817.0586837729,7.3951,7.3951,7.3798,7.3951,529817.0587
2005-11-28 11:00:00,19.34,19.4,19.32,19.4,810881.4445236399,7.3951,7.418,7.3874,7.418,810881.4445
2005-11-28 11:10:00,19.4,19.4,19.35,19.4,459491.56569256354,7.418,7.418,7.3989,7.418,459491.5657
2005-11-28 11:20:00,19.4,19.43,19.39,19.41,357329.53195533383,7.418,7.4295,7.4142,7.4218,357329.532
2005-11-28 11:30:00,19.41,19.41,19.35,19.37,382038.4889522452,7.4218,7.4218,7.3989,7.4065,382038.489
2005-11-28 11:40:00,19.37,19.41,19.36,19.4,557614.6353052981,7.4065,7.4218,7.4027,7.418,557614.6353
2005-11-28 11:50:00,19.4,19.47,19.4,19.42,789023.5210263721,7.418,7.4448,7.418,7.4256,789023.521
2005-11-28 12:00:00,19.42,19.42,19.37,19.4,379900.21382751246,7.4256,7.4256,7.4065,7.418,379900.2138
2005-11-28 12:10:00,19.4,19.48,19.4,19.42,546923.2596816346,7.418,7.4486,7.418,7.4256,546923.2597
2005-11-28 12:20:00,19.43,19.44,19.38,19.4,590639.1066761701,7.4295,7.4333,7.4104,7.418,590639.1067
2005-11-28 12:30:00,19.4,19.4,19.34,19.35,497030.1734378712,7.418,7.418,7.3951,7.3989,497030.1734
2005-11-28 12:40:00,19.35,19.37,19.27,19.27,956521.7391304348,7.3989,7.4065,7.3683,7.3683,956521.7391
2005-11-28 12:50:00,19.27,19.29,19.16,19.18,1121644.0959847944,7.3683,7.3759,7.3262,7.3339,1121644.096
2005-11-28 13:00:00,19.19,19.23,19.16,19.21,983131.3851271084,7.3377,7.353,7.3262,7.3454,983131.3851
2005-11-28 13:10:00,19.21,19.24,19.19,19.21,618674.2694226657,7.3454,7.3568,7.3377,7.3454,618674.2694
2005-11-28 13:20:00,19.22,19.26,19.21,19.24,449988.1206937515,7.3492,7.3645,7.3454,7.3568,449988.1207
2005-11-28 13:30:00,19.24,19.26,19.14,19.15,1000712.7583749108,7.3568,7.3645,7.3186,7.3224,1000712.7584
2005-11-28 13:40:00,19.15,19.23,19.15,19.21,688049.4179139938,7.3224,7.353,7.3224,7.3454,688049.4179
2005-11-28 13:50:00,19.22,19.24,19.21,19.23,431456.402946068,7.3492,7.3568,7.3454,7.353,431456.4029
2005-11-28 14:00:00,19.23,19.25,19.18,19.24,563791.8745545261,7.353,7.3606,7.3339,7.3568,563791.8746
2005-11-28 14:10:00,19.25,19.26,19.21,19.21,413162.27132335474,7.3606,7.3645,7.3454,7.3454,413162.2713
2005-11-28 14:20:00,19.21,19.31,19.2,19.26,569493.9415538133,7.3454,7.3836,7.3415,7.3645,569493.9416
2005-11-28 14:30:00,19.26,19.27,19.2,19.21,622950.8196721312,7.3645,7.3683,7.3415,7.3454,622950.8197
2005-11-28 14:40:00,19.21,19.26,19.2,19.21,445949.1565692564,7.3454,7.3645,7.3415,7.3454,445949.1566
2005-11-28 14:50:00,19.21,19.22,19.19,19.2,381800.90282727487,7.3454,7.3492,7.3377,7.3415,381800.9028
2005-11-28 15:00:00,19.21,19.24,19.17,19.18,876455.2150154432,7.3454,7.3568,7.3301,7.3339,876455.215
2005-11-28 15:10:00,19.18,19.19,19.11,19.13,578997.3865526253,7.3339,7.3377,7.3071,7.3148,578997.3866
2005-11-28 15:20:00,19.13,19.14,19.1,19.13,803753.8607745308,7.3148,7.3186,7.3033,7.3148,803753.8608
2005-11-28 15:30:00,19.13,19.16,19.12,19.15,1114516.5122356855,7.3148,7.3262,7.3109,7.3224,1114516.5122
2005-11-28 15:40:00,19.15,19.15,19.03,19.03,1511285.3409360894,7.3224,7.3224,7.2765,7.2765,1511285.3409
2005-11-28 15:50:00,19.03,19.14,19.02,19.1,2584224.281301972,7.2765,7.3186,7.2727,7.3033,2584224.2813
2005-11-29 09:30:00,19.32,19.34,19.15,19.19,2170824.423853647,7.3874,7.3951,7.3224,7.3377,2170824.4239
2005-11-29 09:40:00,19.19,19.24,19.16,19.21,1029460.6794963174,7.3377,7.3568,7.3262,7.3454,1029460.6795
2005-11-29 09:50:00,19.21,19.27,19.18,19.19,1370634.3549536706,7.3454,7.3683,7.3339,7.3377,1370634.355
2005-11-29 10:00:00,19.19,19.25,19.15,19.16,1544309.8123069613,7.3377,7.3606,7.3224,7.3262,1544309.8123
2005-11-29 10:10:00,19.16,19.21,19.07,19.15,1061059.6341173677,7.3262,7.3454,7.2918,7.3224,1061059.6341
2005-11-29 10:20:00,19.14,19.15,18.9,18.94,1935614.160133048,7.3186,7.3224,7.2268,7.2421,1935614.1601
2005-11-29 10:30:00,18.95,19.0,18.92,18.97,1283440.24708957,7.2459,7.2651,7.2345,7.2536,1283440.2471
2005-11-29 10:40:00,18.98,18.98,18.8,18.86,2000237.5861249703,7.2574,7.2574,7.1886,7.2115,2000237.5861
2005-11-29 10:50:00,18.86,18.87,18.83,18.86,1263958.1848420054,7.2115,7.2153,7.2001,7.2115,1263958.1848
2005-11-29 11:00:00,18.85,18.92,18.84,18.85,924447.612259444,7.2077,7.2345,7.2039,7.2077,924447.6123
2005-11-29 11:10:00,18.85,18.86,18.79,18.81,806367.3081492041,7.2077,7.2115,7.1848,7.1924,806367.3081
2005-11-29 11:20:00,18.81,18.84,18.73,18.79,1768591.114278926,7.1924,7.2039,7.1618,7.1848,1768591.1143
2005-11-29 11:30:00,18.79,18.87,18.78,18.85,602043.2406747446,7.1848,7.2153,7.1809,7.2077,602043.2407
2005-11-29 11:40:00,18.86,18.86,18.78,18.81,535519.1256830601,7.2115,7.2115,7.1809,7.1924,535519.1257
2005-11-29 11:50:00,18.81,18.95,18.81,18.94,900451.4136374436,7.1924,7.2459,7.1924,7.2421,900451.4136
2005-11-29 12:00:00,18.94,18.94,18.9,18.92,683535.2815395581,7.2421,7.2421,7.2268,7.2345,683535.2815
2005-11-29 12:10:00,18.91,18.94,18.84,18.85,593727.726300784,7.2306,7.2421,7.2039,7.2077,593727.7263
2005-11-29 12:20:00,18.85,18.86,18.81,18.85,554763.6018056546,7.2077,7.2115,7.1924,7.2077,554763.6018
2005-11-29 12:30:00,18.84,18.85,18.79,18.83,419339.5105725826,7.2039,7.2077,7.1848,7.2001,419339.5106
2005-11-29 12:40:00,18.82,18.84,18.77,18.79,481111.903064861,7.1962,7.2039,7.1771,7.1848,481111.9031
2005-11-29 12:50:00,18.8,18.81,18.74,18.76,415300.5464480874,7.1886,7.1924,7.1656,7.1733,415300.5464
2005-11-29 13:00:00,18.76,18.8,18.74,18.78,494891.8983131385,7.1733,7.1886,7.1656,7.1809,494891.8983
2005-11-29 13:10:00,18.77,18.78,18.7,18.72,587550.4870515562,7.1771,7.1809,7.1503,7.158,587550.4871
2005-11-29 13:20:00,18.71,18.81,18.71,18.78,417913.9938227608,7.1542,7.1924,7.1542,7.1809,417913.9938
2005-11-29 13:30:00,18.78,18.78,18.65,18.69,703967.688287004,7.1809,7.1809,7.1312,7.1465,703967.6883
2005-11-29 13:40:00,18.69,18.69,18.65,18.66,397244.0009503445,7.1465,7.1465,7.1312,7.135,397244.001
2005-11-29 13:50:00,18.66,18.77,18.66,18.76,519838.4414350202,7.135,7.1771,7.135,7.1733,519838.4414
2005-11-29 14:00:00,18.75,18.79,18.73,18.75,490140.1758137325,7.1695,7.1848,7.1618,7.1695,490140.1758
2005-11-29 14:10:00,18.75,18.76,18.7,18.7,418151.5799477311,7.1695,7.1733,7.1503,7.1503,418151.5799
2005-11-29 14:20:00,18.7,18.73,18.7,18.73,321929.19933475886,7.1503,7.1618,7.1503,7.1618,321929.1993
2005-11-29 14:30:00,18.73,18.76,18.72,18.73,632216.6785459729,7.1618,7.1733,7.158,7.1618,632216.6785
2005-11-29 14:40:00,18.73,18.84,18.73,18.81,858873.8417676408,7.1618,7.2039,7.1618,7.1924,858873.8418
2005-11-29 14:50:00,18.81,18.83,18.73,18.8,706818.7217866477,7.1924,7.2001,7.1618,7.1886,706818.7218
2005-11-29 15:00:00,18.81,18.81,18.76,18.77,614160.13304823,7.1924,7.1924,7.1733,7.1771,614160.133
2005-11-29 15:10:00,18.77,18.81,18.77,18.79,629840.8172962699,7.1771,7.1924,7.1771,7.1848,629840.8173
2005-11-29 15:20:00,18.79,18.82,18.79,18.81,839154.1933951058,7.1848,7.1962,7.1848,7.1924,839154.1934
2005-11-29 15:30:00,18.81,18.82,18.81,18.81,459966.7379425042,7.1924,7.1962,7.1924,7.1924,459966.7379
2005-11-29 15:40:00,18.81,18.84,18.8,18.84,1047754.8111190308,7.1924,7.2039,7.1886,7.2039,1047754.8111
2005-11-29 15:50:00,18.84,18.84,18.73,18.73,1757662.1525302925,7.2039,7.2039,7.1618,7.1618,1757662.1525
2005-11-30 09:30:00,18.88,19.02,18.54,18.91,2717747.6835352816,7.2192,7.2727,7.0892,7.2306,2717747.6835
2005-11-30 09:40:00,18.91,18.92,18.7,18.75,1842955.5713946307,7.2306,7.2345,7.1503,7.1695,1842955.5714
2005-11-30 09:50:00,18.75,18.79,18.64,18.74,1407935.376574008,7.1695,7.1848,7.1274,7.1656,1407935.3766
2005-11-30 10:00:00,18.74,18.76,18.67,18.73,778807.3176526491,7.1656,7.1733,7.1389,7.1618,778807.3177
2005-11-30 10:10:00,18.73,18.85,18.7,18.85,1158945.1176051318,7.1618,7.2077,7.1503,7.2077,1158945.1176
2005-11-30 10:20:00,18.85,19.0,18.85,18.94,1569731.5276787835,7.2077,7.2651,7.2077,7.2421,1569731.5277
2005-11-30 10:30:00,18.93,18.94,18.79,18.83,1246139.2254692323,7.2383,7.2421,7.1848,7.2001,1246139.2255
2005-11-30 10:40:00,18.83,18.87,18.79,18.81,669042.5279163697,7.2001,7.2153,7.1848,7.1924,669042.5279
2005-11-30 10:50:00,18.81,18.9,18.81,18.89,519600.8553100499,7.1924,7.2268,7.1924,7.223,519600.8553
2005-11-30 11:00:00,18.89,18.89,18.83,18.87,407935.3765740081,7.223,7.223,7.2001,7.2153,407935.3766
2005-11-30 11:10:00,18.86,18.89,18.84,18.86,376336.4219529579,7.2115,7.223,7.2039,7.2115,376336.422
2005-11-30 11:20:00,18.86,18.89,18.84,18.87,295319.55333808507,7.2115,7.223,7.2039,7.2153,295319.5533
2005-11-30 11:30:00,18.87,18.89,18.8,18.81,448800.1900689,7.2153,7.223,7.1886,7.1924,448800.1901
2005-11-30 11:40:00,18.81,18.81,18.75,18.78,581610.8339272987,7.1924,7.1924,7.1695,7.1809,581610.8339
2005-11-30 11:50:00,18.78,18.79,18.73,18.76,513186.02993585175,7.1809,7.1848,7.1618,7.1733,513186.0299
2005-11-30 12:00:00,18.76,18.78,18.71,18.78,508196.7213114754,7.1733,7.1809,7.1542,7.1809,508196.7213
2005-11-30 12:10:00,18.77,18.81,18.73,18.74,485388.45331432647,7.1771,7.1924,7.1618,7.1656,485388.4533
2005-11-30 12:20:00,18.74,18.82,18.74,18.81,305060.58446186746,7.1656,7.1962,7.1656,7.1924,305060.5845
2005-11-30 12:30:00,18.81,18.84,18.77,18.79,422190.5440722262,7.1924,7.2039,7.1771,7.1848,422190.5441
2005-11-30 12:40:00,18.79,18.84,18.77,18.83,274174.3882157282,7.1848,7.2039,7.1771,7.2001,274174.3882
2005-11-30 12:50:00,18.84,18.87,18.84,18.86,573295.3195533381,7.2039,7.2153,7.2039,7.2115,573295.3196
2005-11-30 13:00:00,18.86,18.89,18.84,18.87,782371.1095272036,7.2115,7.223,7.2039,7.2153,782371.1095
2005-11-30 13:10:00,18.87,18.93,18.85,18.92,1774768.353528154,7.2153,7.2383,7.2077,7.2345,1774768.3535
2005-11-30 13:20:00,18.92,18.95,18.9,18.9,862675.2197671656,7.2345,7.2459,7.2268,7.2268,862675.2198
2005-11-30 13:30:00,18.9,18.92,18.88,18.88,554050.8434307437,7.2268,7.2345,7.2192,7.2192,554050.8434
2005-11-30 13:40:00,18.88,18.92,18.88,18.92,333808.50558327395,7.2192,7.2345,7.2192,7.2345,333808.5056
2005-11-30 13:50:00,18.92,18.92,18.79,18.81,1046329.2943692087,7.2345,7.2345,7.1848,7.1924,1046329.2944
2005-11-30 14:00:00,18.8,18.9,18.8,18.86,743882.1572820147,7.1886,7.2268,7.1886,7.2115,743882.1573
2005-11-30 14:10:00,18.86,18.9,18.86,18.86,585649.7980517938,7.2115,7.2268,7.2115,7.2115,585649.7981
2005-11-30 14:20:00,18.86,18.92,18.84,18.88,457590.87669280113,7.2115,7.2345,7.2039,7.2192,457590.8767
2005-11-30 14:30:00,18.88,18.89,18.81,18.84,547160.845806605,7.2192,7.223,7.1924,7.2039,547160.8458
2005-11-30 14:40:00,18.84,18.85,18.81,18.84,485150.8671893561,7.2039,7.2077,7.1924,7.2039,485150.8672
2005-11-30 14:50:00,18.84,18.9,18.84,18.88,516037.06343549537,7.2039,7.2268,7.2039,7.2192,516037.0634
2005-11-30 15:00:00,18.88,18.92,18.85,18.86,527678.7835590402,7.2192,7.2345,7.2077,7.2115,527678.7836
2005-11-30 15:10:00,18.86,18.9,18.85,18.89,506296.032311713,7.2115,7.2268,7.2077,7.223,506296.0323
2005-11-30 15:20:00,18.89,18.89,18.86,18.89,485863.62556426704,7.223,7.223,7.2115,7.223,485863.6256
2005-11-30 15:30:00,18.89,18.89,18.81,18.81,620812.5445473985,7.223,7.223,7.1924,7.1924,620812.5445
2005-11-30 15:40:00,18.82,18.84,18.79,18.82,582323.5923022096,7.1962,7.2039,7.1848,7.1962,582323.5923
2005-11-30 15:50:00,18.82,18.88,18.8,18.85,1183178.9023521026,7.1962,7.2192,7.1886,7.2077,1183178.9024
2005-12-01 09:30:00,19.07,19.15,19.0,19.13,2156806.842480399,7.2918,7.3224,7.2651,7.3148,2156806.8425
2005-12-01 09:40:00,19.12,19.2,19.08,19.18,1587312.900926586,7.3109,7.3415,7.2956,7.3339,1587312.9009
2005-12-01 09:50:00,19.17,19.24,19.15,19.19,1387027.7975766216,7.3301,7.3568,7.3224,7.3377,1387027.7976
2005-12-01 10:00:00,19.19,19.24,19.14,19.15,998099.3110002376,7.3377,7.3568,7.3186,7.3224,998099.311
2005-12-01 10:10:00,19.15,19.25,19.15,19.23,813257.3057733428,7.3224,7.3606,7.3224,7.353,813257.3058
2005-12-01 10:20:00,19.22,19.24,19.15,19.18,735329.056783084,7.3492,7.3568,7.3224,7.3339,735329.0568
2005-12-01 10:30:00,19.18,19.22,19.15,19.17,714896.6500356379,7.3339,7.3492,7.3224,7.3301,714896.65
2005-12-01 10:40:00,19.16,19.23,19.16,19.21,636968.401045379,7.3262,7.353,7.3262,7.3454,636968.401
2005-12-01 10:50:00,19.21,19.22,19.18,19.22,489189.8313138513,7.3454,7.3492,7.3339,7.3492,489189.8313
2005-12-01 11:00:00,19.21,19.29,19.2,19.28,823235.9230220956,7.3454,7.3759,7.3415,7.3721,823235.923
2005-12-01 11:10:00,19.28,19.35,19.28,19.28,836303.1598954621,7.3721,7.3989,7.3721,7.3721,836303.1599
2005-12-01 11:20:00,19.28,19.28,19.24,19.25,507246.37681159424,7.3721,7.3721,7.3568,7.3606,507246.3768
2005-12-01 11:30:00,19.25,19.28,19.21,19.22,399144.6899501069,7.3606,7.3721,7.3454,7.3492,399144.69
2005-12-01 11:40:00,19.22,19.25,19.21,19.22,368258.4937039677,7.3492,7.3606,7.3454,7.3492,368258.4937
2005-12-01 11:50:00,19.23,19.28,19.22,19.26,571157.0444286054,7.353,7.3721,7.3492,7.3645,571157.0444
2005-12-01 12:00:00,19.27,19.29,19.23,19.24,901876.9303872654,7.3683,7.3759,7.353,7.3568,901876.9304
2005-12-01 12:10:00,19.24,19.26,19.21,19.22,843905.9158945117,7.3568,7.3645,7.3454,7.3492,843905.9159
2005-12-01 12:20:00,19.22,19.22,19.07,19.15,1723212.1644095986,7.3492,7.3492,7.2918,7.3224,1723212.1644
2005-12-01 12:30:00,19.15,19.15,19.07,19.09,1333095.7472083631,7.3224,7.3224,7.2918,7.2995,1333095.7472
2005-12-01 12:40:00,19.09,19.1,19.05,19.1,1350914.7065811355,7.2995,7.3033,7.2842,7.3033,1350914.7066
2005-12-01 12:50:00,19.11,19.16,18.94,19.06,2115466.8567355666,7.3071,7.3262,7.2421,7.288,2115466.8567
2005-12-01 13:00:00,19.05,19.1,19.04,19.04,627464.956046567,7.2842,7.3033,7.2803,7.2803,627464.956
2005-12-01 13:10:00,19.04,19.08,19.04,19.07,291043.0030886196,7.2803,7.2956,7.2803,7.2918,291043.0031
2005-12-01 13:20:00,19.07,19.1,19.05,19.08,620337.3722974579,7.2918,7.3033,7.2842,7.2956,620337.3723
2005-12-01 13:30:00,19.08,19.09,18.97,18.98,928961.7486338798,7.2956,7.2995,7.2536,7.2574,928961.7486
2005-12-01 13:40:00,18.97,19.02,18.94,18.94,1101924.4476122595,7.2536,7.2727,7.2421,7.2421,1101924.4476
2005-12-01 13:50:00,18.94,18.96,18.88,18.92,1294606.7949631745,7.2421,7.2498,7.2192,7.2345,1294606.795
2005-12-01 14:00:00,18.91,18.97,18.9,18.92,985269.6602518412,7.2306,7.2536,7.2268,7.2345,985269.6603
2005-12-01 14:10:00,18.92,18.94,18.9,18.92,685673.5566642908,7.2345,7.2421,7.2268,7.2345,685673.5567
2005-12-01 14:20:00,18.92,18.92,18.84,18.88,977191.7320028512,7.2345,7.2345,7.2039,7.2192,977191.732
2005-12-01 14:30:00,18.88,18.89,18.75,18.8,1599192.207175101,7.2192,7.223,7.1695,7.1886,1599192.2072
2005-12-01 14:40:00,18.8,18.9,18.8,18.84,1034449.9881206938,7.1886,7.2268,7.1886,7.2039,1034449.9881
2005-12-01 14:50:00,18.84,18.87,18.83,18.87,563791.8745545261,7.2039,7.2153,7.2001,7.2153,563791.8746
2005-12-01 15:00:00,18.86,19.02,18.86,19.0,1153955.8089807555,7.2115,7.2727,7.2115,7.2651,1153955.809
2005-12-01 15:10:00,19.01,19.02,18.97,18.98,623663.578047042,7.2689,7.2727,7.2536,7.2574,623663.578
2005-12-01 15:20:00,18.98,18.99,18.97,18.98,456640.5321929199,7.2574,7.2612,7.2536,7.2574,456640.5322
2005-12-01 15:30:00,18.98,19.04,18.97,18.99,1374673.3190781658,7.2574,7.2803,7.2536,7.2612,1374673.3191
2005-12-01 15:40:00,18.99,19.0,18.89,18.92,1204799.2397244002,7.2612,7.2651,7.223,7.2345,1204799.2397
2005-12-01 15:50:00,18.91,18.94,18.9,18.93,1176526.4908529343,7.2306,7.2421,7.2268,7.2383,1176526.4909
2005-12-02 09:30:00,19.04,19.04,18.81,18.82,2477072.938940366,7.2803,7.2803,7.1924,7.1962,2477072.9389
2005-12-02 09:40:00,18.82,18.82,18.7,18.72,1978142.076502732,7.1962,7.1962,7.1503,7.158,1978142.0765
2005-12-02 09:50:00,18.72,18.77,18.66,18.74,1220004.7517224995,7.158,7.1771,7.135,7.1656,1220004.7517
2005-12-02 10:00:00,18.73,18.84,18.73,18.83,914468.9950106912,7.1618,7.2039,7.1618,7.2001,914468.995
2005-12-02 10:10:00,18.83,18.92,18.82,18.89,942028.9855072465,7.2001,7.2345,7.1962,7.223,942028.9855
2005-12-02 10:20:00,18.89,18.91,18.84,18.89,772392.492278451,7.223,7.2306,7.2039,7.223,772392.4923
2005-12-02 10:30:00,18.89,18.92,18.78,18.81,781895.937277263,7.223,7.2345,7.1809,7.1924,781895.9373
2005-12-02 10:40:00,18.81,18.81,18.75,18.77,606794.9631741507,7.1924,7.1924,7.1695,7.1771,606794.9632
2005-12-02 10:50:00,18.77,18.8,18.73,18.77,582798.7645521502,7.1771,7.1886,7.1618,7.1771,582798.7646
2005-12-02 11:00:00,18.77,18.85,18.77,18.84,518650.5108101687,7.1771,7.2077,7.1771,7.2039,518650.5108
2005-12-02 11:10:00,18.84,18.85,18.77,18.84,453076.7403183654,7.2039,7.2077,7.1771,7.2039,453076.7403
2005-12-02 11:20:00,18.84,18.85,18.81,18.83,311475.4098360656,7.2039,7.2077,7.1924,7.2001,311475.4098
2005-12-02 11:30:00,18.83,18.86,18.82,18.83,237110.95272036115,7.2001,7.2115,7.1962,7.2001,237110.9527
2005-12-02 11:40:00,18.83,18.83,18.78,18.82,243288.19196958892,7.2001,7.2001,7.1809,7.1962,243288.192
2005-12-02 11:50:00,18.82,18.82,18.73,18.74,423853.6469470183,7.1962,7.1962,7.1618,7.1656,423853.6469
2005-12-02 12:00:00,18.74,18.75,18.69,18.73,666429.0805416964,7.1656,7.1695,7.1465,7.1618,666429.0805
2005-12-02 12:10:00,18.73,18.74,18.68,18.7,514611.5466856736,7.1618,7.1656,7.1427,7.1503,514611.5467
2005-12-02 12:20:00,18.7,18.73,18.68,18.69,335946.78070800664,7.1503,7.1618,7.1427,7.1465,335946.7807
2005-12-02 12:30:00,18.69,18.7,18.62,18.63,842955.5713946306,7.1465,7.1503,7.1198,7.1236,842955.5714
2005-12-02 12:40:00,18.63,18.68,18.63,18.68,395343.3119505821,7.1236,7.1427,7.1236,7.1427,395343.312
2005-12-02 12:50:00,18.68,18.73,18.68,18.72,925397.9567593252,7.1427,7.1618,7.1427,7.158,925397.9568
2005-12-02 13:00:00,18.71,18.76,18.71,18.75,733190.7816583512,7.1542,7.1733,7.1542,7.1695,733190.7817
2005-12-02 13:10:00,18.76,18.77,18.73,18.76,591827.0373010216,7.1733,7.1771,7.1618,7.1733,591827.0373
2005-12-02 13:20:00,18.76,18.79,18.76,18.76,342836.7783321454,7.1733,7.1848,7.1733,7.1733,342836.7783
2005-12-02 13:30:00,18.76,18.82,18.76,18.82,439059.1589451176,7.1733,7.1962,7.1733,7.1962,439059.1589
2005-12-02 13:40:00,18.82,18.84,18.82,18.83,236635.7804704205,7.1962,7.2039,7.1962,7.2001,236635.7805
2005-12-02 13:50:00,18.83,18.89,18.82,18.88,684010.4537894987,7.2001,7.223,7.1962,7.2192,684010.4538
2005-12-02 14:00:00,18.89,18.91,18.87,18.88,948681.3970064148,7.223,7.2306,7.2153,7.2192,948681.397
2005-12-02 14:10:00,18.88,18.92,18.85,18.91,750534.5687811832,7.2192,7.2345,7.2077,7.2306,750534.5688
2005-12-02 14:20:00,18.91,18.94,18.91,18.94,477785.6973152768,7.2306,7.2421,7.2306,7.2421,477785.6973
2005-12-02 14:30:00,18.94,18.94,18.78,18.86,1632691.8507959135,7.2421,7.2421,7.1809,7.2115,1632691.8508
2005-12-02 14:40:00,18.87,18.88,18.84,18.86,360180.56545497745,7.2153,7.2192,7.2039,7.2115,360180.5655
2005-12-02 14:50:00,18.86,18.86,18.73,18.76,796626.2770254217,7.2115,7.2115,7.1618,7.1733,796626.277
2005-12-02 15:00:00,18.76,18.81,18.75,18.81,521026.3720598717,7.1733,7.1924,7.1695,7.1924,521026.3721
2005-12-02 15:10:00,18.81,18.91,18.81,18.89,937990.0213827512,7.1924,7.2306,7.1924,7.223,937990.0214
2005-12-02 15:20:00,18.89,18.94,18.89,18.93,784271.798526966,7.223,7.2421,7.223,7.2383,784271.7985
2005-12-02 15:30:00,18.93,19.02,18.92,19.02,1434782.608695652,7.2383,7.2727,7.2345,7.2727,1434782.6087
2005-12-02 15:40:00,19.02,19.07,19.0,19.02,953433.1195058208,7.2727,7.2918,7.2651,7.2727,953433.1195
2005-12-02 15:50:00,19.02,19.09,18.96,19.02,1425991.922071751,7.2727,7.2995,7.2498,7.2727,1425991.9221
2005-12-05 09:30:00,19.09,19.32,19.03,19.21,1593014.9679258731,7.2995,7.3874,7.2765,7.3454,1593014.9679
2005-12-05 09:40:00,19.21,19.22,19.1,19.18,918507.9591351864,7.3454,7.3492,7.3033,7.3339,918507.9591
2005-12-05 09:50:00,19.18,19.32,19.18,19.21,1286528.866714184,7.3339,7.3874,7.3339,7.3454,1286528.8667
2005-12-05 10:00:00,19.22,19.27,19.16,19.17,987883.1076265146,7.3492,7.3683,7.3262,7.3301,987883.1076
2005-12-05 10:10:00,19.17,19.19,19.06,19.13,966737.9425041578,7.3301,7.3377,7.288,7.3148,966737.9425
2005-12-05 10:20:00,19.13,19.16,19.1,19.11,1016155.8564979804,7.3148,7.3262,7.3033,7.3071,1016155.8565
2005-12-05 10:30:00,19.11,19.13,19.1,19.12,793062.4851508673,7.3071,7.3148,7.3033,7.3109,793062.4852
2005-12-05 10:40:00,19.12,19.17,19.11,19.15,687336.6595390829,7.3109,7.3301,7.3071,7.3224,687336.6595
2005-12-05 10:50:00,19.15,19.17,19.08,19.17,1040627.2273699216,7.3224,7.3301,7.2956,7.3301,1040627.2274
2005-12-05 11:00:00,19.17,19.28,19.16,19.2,1016868.6148728916,7.3301,7.3721,7.3262,7.3415,1016868.6149
2005-12-05 11:10:00,19.2,19.22,19.14,19.16,461629.8408172963,7.3415,7.3492,7.3186,7.3262,461629.8408
2005-12-05 11:20:00,19.16,19.2,19.15,19.18,471133.28581610834,7.3262,7.3415,7.3224,7.3339,471133.2858
2005-12-05 11:30:00,19.18,19.19,19.1,19.12,440722.2618199097,7.3339,7.3377,7.3033,7.3109,440722.2618
2005-12-05 11:40:00,19.12,19.14,19.06,19.06,563079.1161796151,7.3109,7.3186,7.288,7.288,563079.1162
2005-12-05 11:50:00,19.06,19.06,18.97,19.05,1047279.63886909,7.288,7.288,7.2536,7.2842,1047279.6389
2005-12-05 12:00:00,19.05,19.05,19.01,19.01,478973.6279401283,7.2842,7.2842,7.2689,7.2689,478973.6279
2005-12-05 12:10:00,19.01,19.06,18.99,19.05,473984.319315752,7.2689,7.288,7.2612,7.2842,473984.3193
2005-12-05 12:20:00,19.05,19.06,19.04,19.05,350914.7065811357,7.2842,7.288,7.2803,7.2842,350914.7066
2005-12-05 12:30:00,19.05,19.12,19.05,19.11,705868.3772867664,7.2842,7.3109,7.2842,7.3071,705868.3773
2005-12-05 12:40:00,19.11,19.15,19.09,19.13,508671.893561416,7.3071,7.3224,7.2995,7.3148,508671.8936
2005-12-05 12:50:00,19.13,19.15,19.11,19.11,244000.9503444999,7.3148,7.3224,7.3071,7.3071,244000.9503
2005-12-05 13:00:00,19.11,19.11,19.08,19.09,224518.8880969352,7.3071,7.3071,7.2956,7.2995,224518.8881
2005-12-05 13:10:00,19.09,19.1,19.05,19.05,422903.3024471371,7.2995,7.3033,7.2842,7.2842,422903.3024
2005-12-05 13:20:00,19.06,19.06,19.02,19.04,346875.7424566405,7.288,7.288,7.2727,7.2803,346875.7425
2005-12-05 13:30:00,19.04,19.05,18.97,19.0,613684.9607982894,7.2803,7.2842,7.2536,7.2651,613684.9608
2005-12-05 13:40:00,18.99,19.02,18.97,19.01,407697.7904490378,7.2612,7.2727,7.2536,7.2689,407697.7904
2005-12-05 13:50:00,19.01,19.01,18.97,18.98,449750.5345687812,7.2689,7.2689,7.2536,7.2574,449750.5346
2005-12-05 14:00:00,18.98,18.98,18.95,18.96,473033.9748158708,7.2574,7.2574,7.2459,7.2498,473033.9748
2005-12-05 14:10:00,18.95,18.98,18.94,18.94,710857.6859111428,7.2459,7.2574,7.2421,7.2421,710857.6859
2005-12-05 14:20:00,18.94,18.98,18.88,18.89,929199.33475885,7.2421,7.2574,7.2192,7.223,929199.3348
2005-12-05 14:30:00,18.89,18.96,18.89,18.95,574245.6640532193,7.223,7.2498,7.223,7.2459,574245.6641
2005-12-05 14:40:00,18.95,18.99,18.94,18.97,590639.1066761701,7.2459,7.2612,7.2421,7.2536,590639.1067
2005-12-05 14:50:00,18.97,19.01,18.97,18.99,1421240.199572345,7.2536,7.2689,7.2536,7.2612,1421240.1996
2005-12-05 15:00:00,18.98,18.99,18.94,18.96,747921.1214065099,7.2574,7.2612,7.2421,7.2498,747921.1214
2005-12-05 15:10:00,18.96,18.98,18.87,18.96,2622713.233547161,7.2498,7.2574,7.2153,7.2498,2622713.2335
2005-12-05 15:20:00,18.97,19.0,18.94,18.95,784984.5569018769,7.2536,7.2651,7.2421,7.2459,784984.5569
2005-12-05 15:30:00,18.95,18.98,18.94,18.97,634354.9536707057,7.2459,7.2574,7.2421,7.2536,634354.9537
2005-12-05 15:40:00,18.98,19.03,18.97,18.99,927061.0596341174,7.2574,7.2765,7.2536,7.2612,927061.0596
2005-12-05 15:50:00,19.0,19.04,18.98,19.01,1394155.3813257306,7.2651,7.2803,7.2574,7.2689,1394155.3813
2005-12-06 09:30:00,19.18,19.21,19.08,19.08,1362556.4267046803,7.3339,7.3454,7.2956,7.2956,1362556.4267
2005-12-06 09:40:00,19.08,19.11,18.97,18.97,1016393.4426229508,7.2956,7.3071,7.2536,7.2536,1016393.4426
2005-12-06 09:50:00,18.97,19.0,18.9,18.97,1109289.6174863388,7.2536,7.2651,7.2268,7.2536,1109289.6175
2005-12-06 10:00:00,18.97,19.02,18.89,18.98,1001187.9306248516,7.2536,7.2727,7.223,7.2574,1001187.9306
2005-12-06 10:10:00,18.98,19.0,18.92,18.93,622950.8196721312,7.2574,7.2651,7.2345,7.2383,622950.8197
2005-12-06 10:20:00,18.94,19.13,18.94,19.1,1275837.4910905203,7.2421,7.3148,7.2421,7.3033,1275837.4911
2005-12-06 10:30:00,19.1,19.11,19.03,19.08,846281.7771442148,7.3033,7.3071,7.2765,7.2956,846281.7771
2005-12-06 10:40:00,19.07,19.09,19.03,19.08,461392.254692326,7.2918,7.2995,7.2765,7.2956,461392.2547
2005-12-06 10:50:00,19.08,19.13,19.08,19.13,667854.5972915182,7.2956,7.3148,7.2956,7.3148,667854.5973
2005-12-06 11:00:00,19.12,19.14,19.07,19.07,370396.7688287004,7.3109,7.3186,7.2918,7.2918,370396.7688
2005-12-06 11:10:00,19.07,19.09,18.97,19.0,691850.7959135186,7.2918,7.2995,7.2536,7.2651,691850.7959
2005-12-06 11:20:00,19.0,19.03,19.0,19.01,352102.6372059872,7.2651,7.2765,7.2651,7.2689,352102.6372
2005-12-06 11:30:00,19.01,19.08,19.01,19.06,338560.22808268,7.2689,7.2956,7.2689,7.288,338560.2281
2005-12-06 11:40:00,19.06,19.06,19.0,19.05,486338.7978142077,7.288,7.288,7.2651,7.2842,486338.7978
2005-12-06 11:50:00,19.05,19.11,19.04,19.05,466856.7355666429,7.2842,7.3071,7.2803,7.2842,466856.7356
2005-12-06 12:00:00,19.04,19.11,19.03,19.1,464956.0465668805,7.2803,7.3071,7.2765,7.3033,464956.0466
2005-12-06 12:10:00,19.1,19.15,19.1,19.12,772867.6645283916,7.3033,7.3224,7.3033,7.3109,772867.6645
2005-12-06 12:20:00,19.12,19.14,19.04,19.11,784509.3846519364,7.3109,7.3186,7.2803,7.3071,784509.3847
2005-12-06 12:30:00,19.11,19.12,19.08,19.08,527441.1974340698,7.3071,7.3109,7.2956,7.2956,527441.1974
2005-12-06 12:40:00,19.08,19.1,19.07,19.08,227607.50772154907,7.2956,7.3033,7.2918,7.2956,227607.5077
2005-12-06 12:50:00,19.08,19.1,19.08,19.08,247802.32834402472,7.2956,7.3033,7.2956,7.2956,247802.3283
2005-12-06 13:00:00,19.08,19.09,19.07,19.09,255880.256593015,7.2956,7.2995,7.2918,7.2995,255880.2566
2005-12-06 13:10:00,19.09,19.12,19.08,19.1,305298.17058683775,7.2995,7.3109,7.2956,7.3033,305298.1706
2005-12-06 13:20:00,19.1,19.1,19.05,19.06,269897.8379662628,7.3033,7.3033,7.2842,7.288,269897.838
2005-12-06 13:30:00,19.06,19.08,19.01,19.08,859824.186267522,7.288,7.2956,7.2689,7.2956,859824.1863
2005-12-06 13:40:00,19.08,19.08,19.03,19.04,334046.09170824423,7.2956,7.2956,7.2765,7.2803,334046.0917
2005-12-06 13:50:00,19.04,19.07,19.03,19.07,251841.29246851985,7.2803,7.2918,7.2765,7.2918,251841.2925
2005-12-06 14:00:00,19.07,19.07,18.97,18.97,527441.1974340698,7.2918,7.2918,7.2536,7.2536,527441.1974
2005-12-06 14:10:00,18.98,19.03,18.94,19.01,774768.353528154,7.2574,7.2765,7.2421,7.2689,774768.3535
2005-12-06 14:20:00,19.01,19.02,18.98,19.01,564267.0468044666,7.2689,7.2727,7.2574,7.2689,564267.0468
2005-12-06 14:30:00,19.01,19.02,18.92,18.92,745782.8462817771,7.2689,7.2727,7.2345,7.2345,745782.8463
2005-12-06 14:40:00,18.92,18.95,18.92,18.92,756711.808030411,7.2345,7.2459,7.2345,7.2345,756711.808
2005-12-06 14:50:00,18.92,18.95,18.92,18.92,859824.186267522,7.2345,7.2459,7.2345,7.2345,859824.1863
2005-12-06 15:00:00,18.92,18.95,18.9,18.94,1122119.2682347351,7.2345,7.2459,7.2268,7.2421,1122119.2682
2005-12-06 15:10:00,18.94,18.95,18.84,18.86,2161558.564979805,7.2421,7.2459,7.2039,7.2115,2161558.565
2005-12-06 15:20:00,18.87,18.9,18.84,18.89,785697.3152767878,7.2153,7.2268,7.2039,7.223,785697.3153
2005-12-06 15:30:00,18.89,18.9,18.82,18.83,1069137.5623663578,7.223,7.2268,7.1962,7.2001,1069137.5624
2005-12-06 15:40:00,18.83,18.86,18.79,18.82,1096222.3806129722,7.2001,7.2115,7.1848,7.1962,1096222.3806
2005-12-06 15:50:00,18.82,18.85,18.79,18.81,1565454.9774293182,7.1962,7.2077,7.1848,7.1924,1565454.9774
2005-12-07 09:30:00,18.84,18.92,18.81,18.86,1277975.7662152532,7.2039,7.2345,7.1924,7.2115,1277975.7662
2005-12-07 09:40:00,18.86,18.86,18.78,18.81,1071275.8374910906,7.2115,7.2115,7.1809,7.1924,1071275.8375
2005-12-07 09:50:00,18.8,18.8,18.68,18.78,1005702.0669992872,7.1886,7.1886,7.1427,7.1809,1005702.067
2005-12-07 10:00:00,18.78,18.88,18.74,18.86,1071513.4236160608,7.1809,7.2192,7.1656,7.2115,1071513.4236
2005-12-07 10:10:00,18.86,18.91,18.83,18.83,686861.4872891423,7.2115,7.2306,7.2001,7.2001,686861.4873
2005-12-07 10:20:00,18.83,18.86,18.78,18.86,589451.1760513186,7.2001,7.2115,7.1809,7.2115,589451.1761
2005-12-07 10:30:00,18.86,18.9,18.85,18.88,600617.7239249228,7.2115,7.2268,7.2077,7.2192,600617.7239
2005-12-07 10:40:00,18.88,18.93,18.87,18.89,746495.604656688,7.2192,7.2383,7.2153,7.223,746495.6047
2005-12-07 10:50:00,18.89,18.92,18.79,18.82,574483.2501781896,7.223,7.2345,7.1848,7.1962,574483.2502
2005-12-07 11:00:00,18.81,18.87,18.81,18.84,756949.3941553814,7.1924,7.2153,7.1924,7.2039,756949.3942
2005-12-07 11:10:00,18.84,18.86,18.81,18.82,333333.3333333333,7.2039,7.2115,7.1924,7.1962,333333.3333
2005-12-07 11:20:00,18.82,18.82,18.75,18.77,548586.3625564267,7.1962,7.1962,7.1695,7.1771,548586.3626
2005-12-07 11:30:00,18.77,18.82,18.76,18.78,404609.17082442384,7.1771,7.1962,7.1733,7.1809,404609.1708
2005-12-07 11:40:00,18.79,18.81,18.73,18.74,315276.7878355904,7.1848,7.1924,7.1618,7.1656,315276.7878
2005-12-07 11:50:00,18.73,18.73,18.69,18.7,571394.6305535757,7.1618,7.1618,7.1465,7.1503,571394.6306
2005-12-07 12:00:00,18.7,18.75,18.69,18.74,360418.1515799477,7.1503,7.1695,7.1465,7.1656,360418.1516
2005-12-07 12:10:00,18.74,18.76,18.7,18.73,311712.9959610359,7.1656,7.1733,7.1503,7.1618,311712.996
2005-12-07 12:20:00,18.73,18.73,18.7,18.73,230696.12734616292,7.1618,7.1618,7.1503,7.1618,230696.1273
2005-12-07 12:30:00,18.73,18.73,18.72,18.73,354953.6707056308,7.1618,7.1618,7.158,7.1618,354953.6707
2005-12-07 12:40:00,18.73,18.77,18.71,18.75,531004.9893086244,7.1618,7.1771,7.1542,7.1695,531004.9893
2005-12-07 12:50:00,18.75,18.76,18.71,18.73,339035.4003326206,7.1695,7.1733,7.1542,7.1618,339035.4003
2005-12-07 13:00:00,18.73,18.75,18.72,18.72,212164.40959847943,7.1618,7.1695,7.158,7.158,212164.4096
2005-12-07 13:10:00,18.73,18.74,18.7,18.71,369446.4243288192,7.1618,7.1656,7.1503,7.1542,369446.4243
2005-12-07 13:20:00,18.71,18.73,18.65,18.65,633879.7814207651,7.1542,7.1618,7.1312,7.1312,633879.7814
2005-12-07 13:30:00,18.65,18.71,18.65,18.65,464005.7020669993,7.1312,7.1542,7.1312,7.1312,464005.7021
2005-12-07 13:40:00,18.65,18.65,18.57,18.57,710144.9275362319,7.1312,7.1312,7.1006,7.1006,710144.9275
2005-12-07 13:50:00,18.57,18.58,18.48,18.48,1477310.525065336,7.1006,7.1045,7.0662,7.0662,1477310.5251
2005-12-07 14:00:00,18.48,18.48,18.42,18.44,1316702.304585412,7.0662,7.0662,7.0433,7.0509,1316702.3046
2005-12-07 14:10:00,18.44,18.48,18.43,18.46,937990.0213827512,7.0509,7.0662,7.0471,7.0586,937990.0214
2005-12-07 14:20:00,18.46,18.47,18.37,18.37,1105488.239486814,7.0586,7.0624,7.0242,7.0242,1105488.2395
2005-12-07 14:30:00,18.37,18.45,18.35,18.44,1063910.6676170111,7.0242,7.0547,7.0165,7.0509,1063910.6676
2005-12-07 14:40:00,18.44,18.49,18.44,18.46,604181.5157994773,7.0509,7.07,7.0509,7.0586,604181.5158
2005-12-07 14:50:00,18.46,18.48,18.41,18.43,623901.1641720124,7.0586,7.0662,7.0395,7.0471,623901.1642
2005-12-07 15:00:00,18.43,18.47,18.38,18.45,809693.5138987884,7.0471,7.0624,7.028,7.0547,809693.5139
2005-12-07 15:10:00,18.45,18.54,18.45,18.5,860061.7723924923,7.0547,7.0892,7.0547,7.0739,860061.7724
2005-12-07 15:20:00,18.5,18.56,18.48,18.53,647184.604419102,7.0739,7.0968,7.0662,7.0853,647184.6044
2005-12-07 15:30:00,18.53,18.57,18.5,18.52,951532.4305060584,7.0853,7.1006,7.0739,7.0815,951532.4305
2005-12-07 15:40:00,18.52,18.6,18.52,18.6,972677.5956284154,7.0815,7.1121,7.0815,7.1121,972677.5956
2005-12-07 15:50:00,18.6,18.67,18.6,18.65,2414825.374198147,7.1121,7.1389,7.1121,7.1312,2414825.3742
2005-12-08 09:30:00,18.55,18.65,18.47,18.53,2055357.5671180803,7.093,7.1312,7.0624,7.0853,2055357.5671
2005-12-08 09:40:00,18.54,18.54,18.29,18.35,1937277.2630078404,7.0892,7.0892,6.9936,7.0165,1937277.263
2005-12-08 09:50:00,18.36,18.36,18.25,18.28,1842242.81301972,7.0203,7.0203,6.9783,6.9897,1842242.813
2005-12-08 10:00:00,18.28,18.41,18.22,18.39,1566880.49417914,6.9897,7.0395,6.9668,7.0318,1566880.4942
2005-12-08 10:10:00,18.39,18.56,18.39,18.5,2480874.316939891,7.0318,7.0968,7.0318,7.0739,2480874.3169
2005-12-08 10:20:00,18.5,18.58,18.5,18.54,1127108.5768591114,7.0739,7.1045,7.0739,7.0892,1127108.5769
2005-12-08 10:30:00,18.54,18.55,18.46,18.48,766690.4252791638,7.0892,7.093,7.0586,7.0662,766690.4253
2005-12-08 10:40:00,18.48,18.55,18.48,18.54,739130.4347826088,7.0662,7.093,7.0662,7.0892,739130.4348
2005-12-08 10:50:00,18.54,18.6,18.51,18.58,953908.2917557616,7.0892,7.1121,7.0777,7.1045,953908.2918
2005-12-08 11:00:00,18.58,18.6,18.52,18.59,910192.444761226,7.1045,7.1121,7.0815,7.1083,910192.4448
2005-12-08 11:10:00,18.59,18.59,18.52,18.56,631028.7479211214,7.1083,7.1083,7.0815,7.0968,631028.7479
2005-12-08 11:20:00,18.56,18.6,18.52,18.6,594915.6569256355,7.0968,7.1121,7.0815,7.1121,594915.6569
2005-12-08 11:30:00,18.6,18.65,18.52,18.63,825136.612021858,7.1121,7.1312,7.0815,7.1236,825136.612
2005-12-08 11:40:00,18.63,18.64,18.54,18.59,495129.4844381088,7.1236,7.1274,7.0892,7.1083,495129.4844
2005-12-08 11:50:00,18.6,18.62,18.59,18.61,349014.0175813733,7.1121,7.1198,7.1083,7.1159,349014.0176
2005-12-08 12:00:00,18.61,18.62,18.56,18.58,344024.7089569969,7.1159,7.1198,7.0968,7.1045,344024.709
2005-12-08 12:10:00,18.58,18.59,18.52,18.54,475409.8360655738,7.1045,7.1083,7.0815,7.0892,475409.8361
2005-12-08 12:20:00,18.53,18.54,18.44,18.44,574720.83630316,7.0853,7.0892,7.0509,7.0509,574720.8363
2005-12-08 12:30:00,18.44,18.47,18.42,18.46,717510.0974103112,7.0509,7.0624,7.0433,7.0586,717510.0974
2005-12-08 12:40:00,18.45,18.45,18.36,18.4,893561.4160133048,7.0547,7.0547,7.0203,7.0356,893561.416
2005-12-08 12:50:00,18.4,18.41,18.36,18.38,342361.6060822048,7.0356,7.0395,7.0203,7.028,342361.6061
2005-12-08 13:00:00,18.39,18.39,18.33,18.35,899501.0691375624,7.0318,7.0318,7.0089,7.0165,899501.0691
2005-12-08 13:10:00,18.35,18.38,18.31,18.38,869565.2173913043,7.0165,7.028,7.0012,7.028,869565.2174
2005-12-08 13:20:00,18.38,18.41,18.35,18.35,483012.5920646234,7.028,7.0395,7.0165,7.0165,483012.5921
2005-12-08 13:30:00,18.35,18.42,18.35,18.42,559040.15205512,7.0165,7.0433,7.0165,7.0433,559040.1521
2005-12-08 13:40:00,18.41,18.43,18.33,18.33,784509.3846519364,7.0395,7.0471,7.0089,7.0089,784509.3847
2005-12-08 13:50:00,18.33,18.33,18.27,18.28,823948.6813970064,7.0089,7.0089,6.9859,6.9897,823948.6814
2005-12-08 14:00:00,18.28,18.28,18.22,18.24,899501.0691375624,6.9897,6.9897,6.9668,6.9745,899501.0691
2005-12-08 14:10:00,18.24,18.25,18.2,18.24,859349.0140175814,6.9745,6.9783,6.9592,6.9745,859349.014
2005-12-08 14:20:00,18.23,18.24,18.16,18.18,939415.5381325732,6.9706,6.9745,6.9439,6.9515,939415.5381
2005-12-08 14:30:00,18.18,18.29,18.17,18.29,1197909.2421002614,6.9515,6.9936,6.9477,6.9936,1197909.2421
2005-12-08 14:40:00,18.29,18.32,18.28,18.29,1513423.616060822,6.9936,7.005,6.9897,6.9936,1513423.6161
2005-12-08 14:50:00,18.29,18.33,18.26,18.31,1285816.108339273,6.9936,7.0089,6.9821,7.0012,1285816.1083
2005-12-08 15:00:00,18.31,18.36,18.3,18.31,892373.4853884534,7.0012,7.0203,6.9974,7.0012,892373.4854
2005-12-08 15:10:00,18.31,18.33,18.29,18.32,609883.5827987646,7.0012,7.0089,6.9936,7.005,609883.5828
2005-12-08 15:20:00,18.31,18.32,18.23,18.24,901164.1720123544,7.0012,7.005,6.9706,6.9745,901164.172
2005-12-08 15:30:00,18.24,18.31,18.24,18.28,701116.6547873605,6.9745,7.0012,6.9745,6.9897,701116.6548
2005-12-08 15:40:00,18.28,18.33,18.28,18.29,845331.4326443336,6.9897,7.0089,6.9897,6.9936,845331.4326
2005-12-08 15:50:00,18.29,18.32,18.27,18.31,1449275.3623188406,6.9936,7.005,6.9859,7.0012,1449275.3623
2005-12-09 09:30:00,18.16,18.39,18.14,18.37,1892848.657638394,6.9439,7.0318,6.9362,7.0242,1892848.6576
2005-12-09 09:40:00,18.37,18.38,18.28,18.3,830363.5067712045,7.0242,7.028,6.9897,6.9974,830363.5068
2005-12-09 09:50:00,18.3,18.37,18.28,18.33,1156331.6702304585,6.9974,7.0242,6.9897,7.0089,1156331.6702
2005-12-09 10:00:00,18.33,18.38,18.3,18.32,665953.9082917558,7.0089,7.028,6.9974,7.005,665953.9083
2005-12-09 10:10:00,18.32,18.33,18.23,18.24,609883.5827987646,7.005,7.0089,6.9706,6.9745,609883.5828
2005-12-09 10:20:00,18.24,18.27,18.23,18.23,705630.7911617962,6.9745,6.9859,6.9706,6.9706,705630.7912
2005-12-09 10:30:00,18.23,18.28,18.22,18.25,782133.5234022334,6.9706,6.9897,6.9668,6.9783,782133.5234
2005-12-09 10:40:00,18.25,18.27,18.22,18.27,326205.7495842243,6.9783,6.9859,6.9668,6.9859,326205.7496
2005-12-09 10:50:00,18.27,18.3,18.25,18.27,404371.5846994536,6.9859,6.9974,6.9783,6.9859,404371.5847
2005-12-09 11:00:00,18.27,18.36,18.26,18.36,567593.2525540509,6.9859,7.0203,6.9821,7.0203,567593.2526
2005-12-09 11:10:00,18.36,18.4,18.32,18.33,909479.686386315,7.0203,7.0356,7.005,7.0089,909479.6864
2005-12-09 11:20:00,18.34,18.34,18.3,18.33,732240.4371584699,7.0127,7.0127,6.9974,7.0089,732240.4372
2005-12-09 11:30:00,18.33,18.34,18.31,18.33,355666.4290805417,7.0089,7.0127,7.0012,7.0089,355666.4291
2005-12-09 11:40:00,18.33,18.34,18.28,18.29,263720.5987170349,7.0089,7.0127,6.9897,6.9936,263720.5987
2005-12-09 11:50:00,18.29,18.3,18.23,18.24,302922.3093371347,6.9936,6.9974,6.9706,6.9745,302922.3093
2005-12-09 12:00:00,18.24,18.26,18.21,18.26,433594.6780708007,6.9745,6.9821,6.963,6.9821,433594.6781
2005-12-09 12:10:00,18.26,18.29,18.25,18.28,244713.7087194108,6.9821,6.9936,6.9783,6.9897,244713.7087
2005-12-09 12:20:00,18.28,18.28,18.24,18.25,357804.7042052744,6.9897,6.9897,6.9745,6.9783,357804.7042
2005-12-09 12:30:00,18.25,18.29,18.25,18.28,462580.1853171775,6.9783,6.9936,6.9783,6.9897,462580.1853
2005-12-09 12:40:00,18.28,18.33,18.28,18.3,405084.3430743645,6.9897,7.0089,6.9897,6.9974,405084.3431
2005-12-09 12:50:00,18.3,18.33,18.29,18.3,341886.4338322642,6.9974,7.0089,6.9936,6.9974,341886.4338
2005-12-09 13:00:00,18.3,18.33,18.29,18.3,273699.2159657876,6.9974,7.0089,6.9936,6.9974,273699.216
2005-12-09 13:10:00,18.3,18.31,18.28,18.3,264670.9432169161,6.9974,7.0012,6.9897,6.9974,264670.9432
2005-12-09 13:20:00,18.3,18.33,18.29,18.33,212639.5818484201,6.9974,7.0089,6.9936,7.0089,212639.5818
2005-12-09 13:30:00,18.33,18.38,18.31,18.34,679733.9035400333,7.0089,7.028,7.0012,7.0127,679733.9035
2005-12-09 13:40:00,18.34,18.36,18.32,18.32,389166.0727013543,7.0127,7.0203,7.005,7.005,389166.0727
2005-12-09 13:50:00,18.32,18.33,18.29,18.3,256117.84271798527,7.005,7.0089,6.9936,6.9974,256117.8427
2005-12-09 14:00:00,18.29,18.32,18.26,18.26,370871.941078641,6.9936,7.005,6.9821,6.9821,370871.9411
2005-12-09 14:10:00,18.26,18.3,18.26,18.3,332620.57495842245,6.9821,6.9974,6.9821,6.9974,332620.575
2005-12-09 14:20:00,18.3,18.35,18.3,18.34,460917.0824423854,6.9974,7.0165,6.9974,7.0127,460917.0824
2005-12-09 14:30:00,18.34,18.34,18.3,18.3,350677.12045616534,7.0127,7.0127,6.9974,6.9974,350677.1205
2005-12-09 14:40:00,18.3,18.33,18.29,18.33,384889.5224518888,6.9974,7.0089,6.9936,7.0089,384889.5225
2005-12-09 14:50:00,18.33,18.33,18.3,18.31,436445.7115704443,7.0089,7.0089,6.9974,7.0012,436445.7116
2005-12-09 15:00:00,18.32,18.32,18.29,18.29,299833.6897125208,7.005,7.005,6.9936,6.9936,299833.6897
2005-12-09 15:10:00,18.29,18.34,18.29,18.33,473271.560940841,6.9936,7.0127,6.9936,7.0089,473271.5609
2005-12-09 15:20:00,18.34,18.35,18.31,18.34,459491.56569256354,7.0127,7.0165,7.0012,7.0127,459491.5657
2005-12-09 15:30:00,18.34,18.35,18.28,18.28,329531.9553338085,7.0127,7.0165,6.9897,6.9897,329531.9553
2005-12-09 15:40:00,18.28,18.33,18.28,18.3,622000.47517225,6.9897,7.0089,6.9897,6.9974,622000.4752
2005-12-09 15:50:00,18.3,18.31,18.24,18.29,1087669.2801140414,6.9974,7.0012,6.9745,6.9936,1087669.2801
2005-12-12 09:30:00,18.22,18.36,18.22,18.31,1220242.3378474698,6.9668,7.0203,6.9668,7.0012,1220242.3378
2005-12-12 09:40:00,18.32,18.41,18.29,18.41,764789.7362794013,7.005,7.0395,6.9936,7.0395,764789.7363
2005-12-12 09:50:00,18.41,18.45,18.39,18.44,1117842.7179852696,7.0395,7.0547,7.0318,7.0509,1117842.718
2005-12-12 10:00:00,18.44,18.44,18.34,18.38,802328.344024709,7.0509,7.0509,7.0127,7.028,802328.344
2005-12-12 10:10:00,18.38,18.48,18.34,18.47,679971.4896650036,7.028,7.0662,7.0127,7.0624,679971.4897
2005-12-12 10:20:00,18.47,18.54,18.45,18.49,1147540.9836065574,7.0624,7.0892,7.0547,7.07,1147540.9836
2005-12-12 10:30:00,18.49,18.52,18.46,18.49,622475.6474221905,7.07,7.0815,7.0586,7.07,622475.6474
2005-12-12 10:40:00,18.49,18.52,18.46,18.51,446661.9149441673,7.07,7.0815,7.0586,7.0777,446661.9149
2005-12-12 10:50:00,18.52,18.54,18.46,18.49,845569.0187693039,7.0815,7.0892,7.0586,7.07,845569.0188
2005-12-12 11:00:00,18.49,18.5,18.46,18.49,220242.33784746967,7.07,7.0739,7.0586,7.07,220242.3378
2005-12-12 11:10:00,18.49,18.53,18.49,18.52,491803.2786885246,7.07,7.0853,7.07,7.0815,491803.2787
2005-12-12 11:20:00,18.52,18.57,18.49,18.53,942741.7438821573,7.0815,7.1006,7.07,7.0853,942741.7439
2005-12-12 11:30:00,18.53,18.61,18.52,18.6,748871.465906391,7.0853,7.1159,7.0815,7.1121,748871.4659
2005-12-12 11:40:00,18.6,18.62,18.6,18.61,724637.6811594203,7.1121,7.1198,7.1121,7.1159,724637.6812
2005-12-12 11:50:00,18.62,18.62,18.59,18.61,503444.99881206936,7.1198,7.1198,7.1083,7.1159,503444.9988
2005-12-12 12:00:00,18.61,18.62,18.58,18.59,595628.4153005464,7.1159,7.1198,7.1045,7.1083,595628.4153
2005-12-12 12:10:00,18.58,18.62,18.58,18.6,484675.6949394156,7.1045,7.1198,7.1045,7.1121,484675.6949
2005-12-12 12:20:00,18.6,18.62,18.58,18.58,480874.31693989073,7.1121,7.1198,7.1045,7.1045,480874.3169
2005-12-12 12:30:00,18.58,18.6,18.56,18.58,530767.4031836541,7.1045,7.1121,7.0968,7.1045,530767.4032
2005-12-12 12:40:00,18.58,18.59,18.54,18.57,454977.4293181278,7.1045,7.1083,7.0892,7.1006,454977.4293
2005-12-12 12:50:00,18.56,18.59,18.55,18.56,399619.86220004753,7.0968,7.1083,7.093,7.0968,399619.8622
2005-12-12 13:00:00,18.56,18.57,18.56,18.57,592064.623425992,7.0968,7.1006,7.0968,7.1006,592064.6234
2005-12-12 13:10:00,18.57,18.62,18.56,18.61,669280.11404134,7.1006,7.1198,7.0968,7.1159,669280.114
2005-12-12 13:20:00,18.6,18.61,18.59,18.59,250178.18959372773,7.1121,7.1159,7.1083,7.1083,250178.1896
2005-12-12 13:30:00,18.59,18.6,18.58,18.59,291755.76146353054,7.1083,7.1121,7.1045,7.1083,291755.7615
2005-12-12 13:40:00,18.59,18.6,18.58,18.59,207650.2732240437,7.1083,7.1121,7.1045,7.1083,207650.2732
2005-12-12 13:50:00,18.59,18.6,18.58,18.6,306961.27346162987,7.1083,7.1121,7.1045,7.1121,306961.2735
2005-12-12 14:00:00,18.6,18.62,18.59,18.6,387502.96982656216,7.1121,7.1198,7.1083,7.1121,387502.9698
2005-12-12 14:10:00,18.61,18.61,18.59,18.6,308624.37633642193,7.1159,7.1159,7.1083,7.1121,308624.3763
2005-12-12 14:20:00,18.6,18.61,18.58,18.6,371109.5272036113,7.1121,7.1159,7.1045,7.1121,371109.5272
2005-12-12 14:30:00,18.6,18.65,18.59,18.65,826799.71489665,7.1121,7.1312,7.1083,7.1312,826799.7149
2005-12-12 14:40:00,18.65,18.73,18.63,18.71,1079116.1796151104,7.1312,7.1618,7.1236,7.1542,1079116.1796
2005-12-12 14:50:00,18.71,18.76,18.69,18.72,1038964.1244951296,7.1542,7.1733,7.1465,7.158,1038964.1245
2005-12-12 15:00:00,18.71,18.73,18.7,18.7,492278.4509384652,7.1542,7.1618,7.1503,7.1503,492278.4509
2005-12-12 15:10:00,18.7,18.74,18.7,18.73,543597.0539320504,7.1503,7.1656,7.1503,7.1618,543597.0539
2005-12-12 15:20:00,18.74,18.77,18.73,18.74,782846.2817771442,7.1656,7.1771,7.1618,7.1656,782846.2818
2005-12-12 15:30:00,18.73,18.75,18.67,18.68,639581.8484200523,7.1618,7.1695,7.1389,7.1427,639581.8484
2005-12-12 15:40:00,18.69,18.75,18.68,18.7,943454.5022570682,7.1465,7.1695,7.1427,7.1503,943454.5023
2005-12-12 15:50:00,18.7,18.73,18.68,18.71,1622238.0612972202,7.1503,7.1618,7.1427,7.1542,1622238.0613
2005-12-13 09:30:00,18.64,18.75,18.61,18.66,952482.7750059396,7.1274,7.1695,7.1159,7.135,952482.775
2005-12-13 09:40:00,18.66,18.84,18.65,18.81,1241625.089094797,7.135,7.2039,7.1312,7.1924,1241625.0891
2005-12-13 09:50:00,18.81,18.89,18.78,18.85,1036825.8493703968,7.1924,7.223,7.1809,7.2077,1036825.8494
2005-12-13 10:00:00,18.84,18.93,18.8,18.92,783559.0401520551,7.2039,7.2383,7.1886,7.2345,783559.0402
2005-12-13 10:10:00,18.92,18.94,18.88,18.91,991209.3133760988,7.2345,7.2421,7.2192,7.2306,991209.3134
2005-12-13 10:20:00,18.91,18.92,18.88,18.89,637205.9871703492,7.2306,7.2345,7.2192,7.223,637205.9872
2005-12-13 10:30:00,18.89,18.89,18.83,18.84,753623.1884057971,7.223,7.223,7.2001,7.2039,753623.1884
2005-12-13 10:40:00,18.84,18.85,18.81,18.82,582561.1784271798,7.2039,7.2077,7.1924,7.1962,582561.1784
2005-12-13 10:50:00,18.82,18.85,18.78,18.82,341411.2615823236,7.1962,7.2077,7.1809,7.1962,341411.2616
2005-12-13 11:00:00,18.82,18.82,18.8,18.81,391066.7617011167,7.1962,7.1962,7.1886,7.1924,391066.7617
2005-12-13 11:10:00,18.81,18.81,18.76,18.79,416726.0631979093,7.1924,7.1924,7.1733,7.1848,416726.0632
2005-12-13 11:20:00,18.79,18.81,18.76,18.77,414587.7880731765,7.1848,7.1924,7.1733,7.1771,414587.7881
2005-12-13 11:30:00,18.77,18.79,18.74,18.79,374910.90520313615,7.1771,7.1848,7.1656,7.1848,374910.9052
2005-12-13 11:40:00,18.79,18.81,18.76,18.77,380850.55832739366,7.1848,7.1924,7.1733,7.1771,380850.5583
2005-12-13 11:50:00,18.77,18.78,18.75,18.78,495129.4844381088,7.1771,7.1809,7.1695,7.1809,495129.4844
2005-12-13 12:00:00,18.78,18.79,18.78,18.79,377049.1803278689,7.1809,7.1848,7.1809,7.1848,377049.1803
2005-12-13 12:10:00,18.79,18.81,18.78,18.81,203848.8952245189,7.1848,7.1924,7.1809,7.1924,203848.8952
2005-12-13 12:20:00,18.81,18.81,18.75,18.76,472083.6303159896,7.1924,7.1924,7.1695,7.1733,472083.6303
2005-12-13 12:30:00,18.76,18.79,18.76,18.79,314801.6155856498,7.1733,7.1848,7.1733,7.1848,314801.6156
2005-12-13 12:40:00,18.79,18.84,18.79,18.82,341648.8477072939,7.1848,7.2039,7.1848,7.1962,341648.8477
2005-12-13 12:50:00,18.82,18.82,18.81,18.81,126395.81848420051,7.1962,7.1962,7.1924,7.1924,126395.8185
2005-12-13 13:00:00,18.81,18.92,18.81,18.92,462342.5991922072,7.1924,7.2345,7.1924,7.2345,462342.5992
2005-12-13 13:10:00,18.92,18.92,18.87,18.9,268472.321216441,7.2345,7.2345,7.2153,7.2268,268472.3212
2005-12-13 13:20:00,18.9,18.93,18.9,18.92,312188.16821097647,7.2268,7.2383,7.2268,7.2345,312188.1682
2005-12-13 13:30:00,18.92,18.93,18.91,18.92,309574.72083630314,7.2345,7.2383,7.2306,7.2345,309574.7208
2005-12-13 13:40:00,18.92,18.93,18.91,18.91,406747.4459491566,7.2345,7.2383,7.2306,7.2306,406747.4459
2005-12-13 13:50:00,18.91,18.92,18.86,18.89,708006.6524114992,7.2306,7.2345,7.2115,7.223,708006.6524
2005-12-13 14:00:00,18.89,18.93,18.87,18.93,334046.09170824423,7.223,7.2383,7.2153,7.2383,334046.0917
2005-12-13 14:10:00,18.93,18.98,18.86,18.93,1517224.9940603469,7.2383,7.2574,7.2115,7.2383,1517224.9941
2005-12-13 14:20:00,18.93,19.12,18.93,19.0,2502257.0681872177,7.2383,7.3109,7.2383,7.2651,2502257.0682
2005-12-13 14:30:00,19.01,19.09,18.97,18.99,1229508.1967213114,7.2689,7.2995,7.2536,7.2612,1229508.1967
2005-12-13 14:40:00,18.98,19.14,18.98,19.1,1495842.2428130198,7.2574,7.3186,7.2574,7.3033,1495842.2428
2005-12-13 14:50:00,19.1,19.14,19.07,19.11,875980.0427655025,7.3033,7.3186,7.2918,7.3071,875980.0428
2005-12-13 15:00:00,19.1,19.1,19.04,19.09,945830.3635067712,7.3033,7.3033,7.2803,7.2995,945830.3635
2005-12-13 15:10:00,19.09,19.1,19.04,19.05,639106.6761701116,7.2995,7.3033,7.2803,7.2842,639106.6762
2005-12-13 15:20:00,19.05,19.08,19.0,19.03,846756.9493941554,7.2842,7.2956,7.2651,7.2765,846756.9494
2005-12-13 15:30:00,19.03,19.06,18.98,19.05,823473.5091470658,7.2765,7.288,7.2574,7.2842,823473.5091
2005-12-13 15:40:00,19.05,19.13,19.05,19.12,1139938.2276075075,7.2842,7.3148,7.2842,7.3109,1139938.2276
2005-12-13 15:50:00,19.12,19.12,19.02,19.08,1817533.856022808,7.3109,7.3109,7.2727,7.2956,1817533.856
2005-12-14 09:30:00,19.09,19.15,18.96,19.08,1386077.4530767405,7.2995,7.3224,7.2498,7.2956,1386077.4531
2005-12-14 09:40:00,19.08,19.11,19.02,19.04,601092.8961748634,7.2956,7.3071,7.2727,7.2803,601092.8962
2005-12-14 09:50:00,19.03,19.09,18.91,18.98,1075789.9738655265,7.2765,7.2995,7.2306,7.2574,1075789.9739
2005-12-14 10:00:00,18.98,19.01,18.94,18.96,990258.9688762176,7.2574,7.2689,7.2421,7.2498,990258.9689
2005-12-14 10:10:00,18.96,19.02,18.94,18.94,566405.3219291994,7.2498,7.2727,7.2421,7.2421,566405.3219
2005-12-14 10:20:00,18.94,19.0,18.92,18.95,570206.6999287242,7.2421,7.2651,7.2345,7.2459,570206.6999
2005-12-14 10:30:00,18.96,18.97,18.92,18.92,780470.4205274412,7.2498,7.2536,7.2345,7.2345,780470.4205
2005-12-14 10:40:00,18.92,18.96,18.9,18.93,628890.4727963887,7.2345,7.2498,7.2268,7.2383,628890.4728
2005-12-14 10:50:00,18.93,18.95,18.86,18.86,613922.5469232597,7.2383,7.2459,7.2115,7.2115,613922.5469
2005-12-14 11:00:00,18.86,18.88,18.79,18.82,1180803.0411023996,7.2115,7.2192,7.1848,7.1962,1180803.0411
2005-12-14 11:10:00,18.82,18.86,18.8,18.86,562128.7716797339,7.1962,7.2115,7.1886,7.2115,562128.7717
2005-12-14 11:20:00,18.86,18.93,18.86,18.89,526490.8529341887,7.2115,7.2383,7.2115,7.223,526490.8529
2005-12-14 11:30:00,18.89,18.89,18.86,18.89,270135.42409123306,7.223,7.223,7.2115,7.223,270135.4241
2005-12-14 11:40:00,18.89,18.99,18.86,18.94,315989.54621050134,7.223,7.2612,7.2115,7.2421,315989.5462
2005-12-14 11:50:00,18.94,18.95,18.89,18.89,384176.7640769779,7.2421,7.2459,7.223,7.223,384176.7641
2005-12-14 12:00:00,18.89,18.92,18.88,18.9,201710.62009978617,7.223,7.2345,7.2192,7.2268,201710.6201
2005-12-14 12:10:00,18.9,18.94,18.86,18.89,349489.18983131385,7.2268,7.2421,7.2115,7.223,349489.1898
2005-12-14 12:20:00,18.88,18.89,18.86,18.86,252554.0508434308,7.2192,7.223,7.2115,7.2115,252554.0508
2005-12-14 12:30:00,18.86,18.88,18.85,18.85,117129.95961035875,7.2115,7.2192,7.2077,7.2077,117129.9596
2005-12-14 12:40:00,18.86,18.86,18.83,18.86,208363.03159895464,7.2115,7.2115,7.2001,7.2115,208363.0316
2005-12-14 12:50:00,18.86,18.97,18.86,18.97,334283.6778332146,7.2115,7.2536,7.2115,7.2536,334283.6778
2005-12-14 13:00:00,18.97,19.02,18.96,19.02,440959.84794488,7.2536,7.2727,7.2498,7.2727,440959.8479
2005-12-14 13:10:00,19.02,19.04,19.0,19.01,378712.28320266097,7.2727,7.2803,7.2651,7.2689,378712.2832
2005-12-14 13:20:00,19.01,19.05,19.0,19.03,508434.3074364457,7.2689,7.2842,7.2651,7.2765,508434.3074
2005-12-14 13:30:00,19.04,19.1,19.02,19.08,382751.2473271561,7.2803,7.3033,7.2727,7.2956,382751.2473
2005-12-14 13:40:00,19.09,19.13,19.05,19.1,875029.6982656213,7.2995,7.3148,7.2842,7.3033,875029.6983
2005-12-14 13:50:00,19.1,19.14,19.08,19.09,477072.9389403659,7.3033,7.3186,7.2956,7.2995,477072.9389
2005-12-14 14:00:00,19.09,19.11,19.06,19.1,323592.302209551,7.2995,7.3071,7.288,7.3033,323592.3022
2005-12-14 14:10:00,19.1,19.1,19.03,19.04,362318.8405797101,7.3033,7.3033,7.2765,7.2803,362318.8406
2005-12-14 14:20:00,19.04,19.05,19.01,19.03,343787.1228320266,7.2803,7.2842,7.2689,7.2765,343787.1228
2005-12-14 14:30:00,19.03,19.05,19.02,19.02,296032.311712996,7.2765,7.2842,7.2727,7.2727,296032.3117
2005-12-14 14:40:00,19.02,19.03,18.96,18.98,316702.3045854122,7.2727,7.2765,7.2498,7.2574,316702.3046
2005-12-14 14:50:00,18.98,19.05,18.98,19.03,324067.47445949155,7.2574,7.2842,7.2574,7.2765,324067.4745
2005-12-14 15:00:00,19.04,19.12,19.02,19.12,576383.939177952,7.2803,7.3109,7.2727,7.3109,576383.9392
2005-12-14 15:10:00,19.13,19.13,19.09,19.11,495367.0705630792,7.3148,7.3148,7.2995,7.3071,495367.0706
2005-12-14 15:20:00,19.11,19.13,19.09,19.11,657163.2216678546,7.3071,7.3148,7.2995,7.3071,657163.2217
2005-12-14 15:30:00,19.1,19.11,19.09,19.1,293418.86433832266,7.3033,7.3071,7.2995,7.3033,293418.8643
2005-12-14 15:40:00,19.11,19.11,19.02,19.05,836065.5737704919,7.3071,7.3071,7.2727,7.2842,836065.5738
2005-12-14 15:50:00,19.05,19.08,19.02,19.06,1125920.64623426,7.2842,7.2956,7.2727,7.288,1125920.6462
2005-12-15 09:30:00,19.3,19.45,19.3,19.33,3232121.6440959848,7.3798,7.4371,7.3798,7.3912,3232121.6441
2005-12-15 09:40:00,19.33,19.41,19.32,19.4,1541696.364932288,7.3912,7.4218,7.3874,7.418,1541696.3649
2005-12-15 09:50:00,19.4,19.48,19.34,19.36,1409360.89332383,7.418,7.4486,7.3951,7.4027,1409360.8933
2005-12-15 10:00:00,19.35,19.41,19.32,19.34,1410548.8239486814,7.3989,7.4218,7.3874,7.3951,1410548.8239
2005-12-15 10:10:00,19.34,19.36,19.21,19.29,1660251.8412924686,7.3951,7.4027,7.3454,7.3759,1660251.8413
2005-12-15 10:20:00,19.29,19.37,19.28,19.31,916132.0978854836,7.3759,7.4065,7.3721,7.3836,916132.0979
2005-12-15 10:30:00,19.31,19.33,19.24,19.31,1051556.1891185555,7.3836,7.3912,7.3568,7.3836,1051556.1891
2005-12-15 10:40:00,19.32,19.36,19.28,19.29,834402.4708956997,7.3874,7.4027,7.3721,7.3759,834402.4709
2005-12-15 10:50:00,19.29,19.33,19.27,19.3,818484.2005226895,7.3759,7.3912,7.3683,7.3798,818484.2005
2005-12-15 11:00:00,19.3,19.3,19.15,19.27,1690662.8652886671,7.3798,7.3798,7.3224,7.3683,1690662.8653
2005-12-15 11:10:00,19.26,19.35,19.26,19.34,695177.0016631029,7.3645,7.3989,7.3645,7.3951,695177.0017
2005-12-15 11:20:00,19.34,19.37,19.31,19.34,593252.5540508435,7.3951,7.4065,7.3836,7.3951,593252.5541
2005-12-15 11:30:00,19.34,19.34,19.32,19.33,228795.43834640057,7.3951,7.3951,7.3874,7.3912,228795.4383
2005-12-15 11:40:00,19.33,19.33,19.29,19.3,327156.0940841055,7.3912,7.3912,7.3759,7.3798,327156.0941
2005-12-15 11:50:00,19.29,19.36,19.29,19.34,415538.1325730577,7.3759,7.4027,7.3759,7.3951,415538.1326
2005-12-15 12:00:00,19.34,19.34,19.32,19.33,293181.2782133524,7.3951,7.3951,7.3874,7.3912,293181.2782
2005-12-15 12:10:00,19.33,19.33,19.27,19.3,279401.2829650748,7.3912,7.3912,7.3683,7.3798,279401.283
2005-12-15 12:20:00,19.29,19.33,19.26,19.29,210738.89284865765,7.3759,7.3912,7.3645,7.3759,210738.8928
2005-12-15 12:30:00,19.29,19.33,19.26,19.3,255167.49821810407,7.3759,7.3912,7.3645,7.3798,255167.4982
2005-12-15 12:40:00,19.3,19.33,19.3,19.31,159420.28985507248,7.3798,7.3912,7.3798,7.3836,159420.2899
2005-12-15 12:50:00,19.31,19.32,19.29,19.31,214777.8569731528,7.3836,7.3874,7.3759,7.3836,214777.857
2005-12-15 13:00:00,19.31,19.32,19.23,19.26,348538.84533143265,7.3836,7.3874,7.353,7.3645,348538.8453
2005-12-15 13:10:00,19.26,19.3,19.26,19.3,327156.0940841055,7.3645,7.3798,7.3645,7.3798,327156.0941
2005-12-15 13:20:00,19.3,19.32,19.29,19.32,329769.54145877884,7.3798,7.3874,7.3759,7.3874,329769.5415
2005-12-15 13:30:00,19.31,19.36,19.31,19.35,614397.7191732003,7.3836,7.4027,7.3836,7.3989,614397.7192
2005-12-15 13:40:00,19.36,19.36,19.33,19.34,315989.54621050134,7.4027,7.4027,7.3912,7.3951,315989.5462
2005-12-15 13:50:00,19.33,19.39,19.29,19.37,477072.9389403659,7.3912,7.4142,7.3759,7.4065,477072.9389
2005-12-15 14:00:00,19.37,19.4,19.37,19.38,392492.27845093847,7.4065,7.418,7.4065,7.4104,392492.2785
2005-12-15 14:10:00,19.38,19.4,19.34,19.37,427892.61107151344,7.4104,7.418,7.3951,7.4065,427892.6111
2005-12-15 14:20:00,19.37,19.37,19.33,19.33,250890.94796863865,7.4065,7.4065,7.3912,7.3912,250890.948
2005-12-15 14:30:00,19.33,19.35,19.26,19.28,569018.7693038727,7.3912,7.3989,7.3645,7.3721,569018.7693
2005-12-15 14:40:00,19.28,19.3,19.26,19.27,387265.3837015918,7.3721,7.3798,7.3645,7.3683,387265.3837
2005-12-15 14:50:00,19.27,19.28,19.24,19.26,508196.7213114754,7.3683,7.3721,7.3568,7.3645,508196.7213
2005-12-15 15:00:00,19.26,19.32,19.24,19.32,341173.6754573533,7.3645,7.3874,7.3568,7.3874,341173.6755
2005-12-15 15:10:00,19.32,19.32,19.26,19.29,421477.7856973153,7.3874,7.3874,7.3645,7.3759,421477.7857
2005-12-15 15:20:00,19.29,19.33,19.26,19.29,468519.838441435,7.3759,7.3912,7.3645,7.3759,468519.8384
2005-12-15 15:30:00,19.29,19.34,19.29,19.33,403183.65407460206,7.3759,7.3951,7.3759,7.3912,403183.6541
2005-12-15 15:40:00,19.33,19.38,19.32,19.35,1206224.7564742218,7.3912,7.4104,7.3874,7.3989,1206224.7565
2005-12-15 15:50:00,19.35,19.37,19.34,19.37,1694226.6571632216,7.3989,7.4065,7.3951,7.4065,1694226.6572
2005-12-16 09:30:00,19.36,19.49,19.35,19.44,20342836.778332144,7.4027,7.4524,7.3989,7.4333,20342836.7783
2005-12-16 09:40:00,19.44,19.53,19.4,19.51,1165359.94297933,7.4333,7.4677,7.418,7.4601,1165359.943
2005-12-16 09:50:00,19.51,19.58,19.5,19.57,1352815.395580898,7.4601,7.4868,7.4562,7.483,1352815.3956
2005-12-16 10:00:00,19.57,19.61,19.53,19.56,782371.1095272036,7.483,7.4983,7.4677,7.4792,782371.1095
2005-12-16 10:10:00,19.56,19.59,19.54,19.58,526966.0251841292,7.4792,7.4907,7.4715,7.4868,526966.0252
2005-12-16 10:20:00,19.58,19.59,19.51,19.55,533856.022808268,7.4868,7.4907,7.4601,7.4754,533856.0228
2005-12-16 10:30:00,19.55,19.98,19.54,19.56,268709.9073414113,7.4754,7.6398,7.4715,7.4792,268709.9073
2005-12-16 10:40:00,19.56,19.59,19.54,19.58,334521.26395818486,7.4792,7.4907,7.4715,7.4868,334521.264
2005-12-16 10:50:00,19.56,19.57,19.53,19.56,229270.6105963412,7.4792,7.483,7.4677,7.4792,229270.6106
2005-12-16 11:00:00,19.56,19.58,19.53,19.53,229508.19672131148,7.4792,7.4868,7.4677,7.4677,229508.1967
2005-12-16 11:10:00,19.53,19.59,19.53,19.53,417438.8215728201,7.4677,7.4907,7.4677,7.4677,417438.8216
2005-12-16 11:20:00,19.53,19.53,19.48,19.5,299596.1035875505,7.4677,7.4677,7.4486,7.4562,299596.1036
2005-12-16 11:30:00,19.49,19.5,19.45,19.46,495604.65668804944,7.4524,7.4562,7.4371,7.4409,495604.6567
2005-12-16 11:40:00,19.46,19.49,19.42,19.45,434782.60869565216,7.4409,7.4524,7.4256,7.4371,434782.6087
2005-12-16 11:50:00,19.45,19.47,19.43,19.45,214777.8569731528,7.4371,7.4448,7.4295,7.4371,214777.857
2005-12-16 12:00:00,19.43,19.49,19.43,19.49,179852.6966025184,7.4295,7.4524,7.4295,7.4524,179852.6966
2005-12-16 12:10:00,19.48,19.5,19.45,19.45,202898.5507246377,7.4486,7.4562,7.4371,7.4371,202898.5507
2005-12-16 12:20:00,19.45,19.47,19.44,19.45,312425.7543359468,7.4371,7.4448,7.4333,7.4371,312425.7543
2005-12-16 12:30:00,19.44,19.5,19.44,19.45,346638.15633167024,7.4333,7.4562,7.4333,7.4371,346638.1563
2005-12-16 12:40:00,19.45,19.46,19.44,19.44,274411.9743406985,7.4371,7.4409,7.4333,7.4333,274411.9743
2005-12-16 12:50:00,19.44,19.44,19.41,19.41,206224.7564742219,7.4333,7.4333,7.4218,7.4218,206224.7565
2005-12-16 13:00:00,19.41,19.41,19.37,19.38,435495.3670705631,7.4218,7.4218,7.4065,7.4104,435495.3671
2005-12-16 13:10:00,19.38,19.39,19.31,19.32,567118.0803041103,7.4104,7.4142,7.3836,7.3874,567118.0803
2005-12-16 13:20:00,19.32,19.32,19.28,19.31,751722.4994060347,7.3874,7.3874,7.3721,7.3836,751722.4994
2005-12-16 13:30:00,19.3,19.35,19.3,19.34,489427.4174388216,7.3798,7.3989,7.3798,7.3951,489427.4174
2005-12-16 13:40:00,19.34,19.36,19.32,19.35,332382.9888334521,7.3951,7.4027,7.3874,7.3989,332382.9888
2005-12-16 13:50:00,19.35,19.42,19.35,19.41,647422.1905440722,7.3989,7.4256,7.3989,7.4218,647422.1905
2005-12-16 14:00:00,19.41,19.42,19.39,19.4,329531.9553338085,7.4218,7.4256,7.4142,7.418,329531.9553
2005-12-16 14:10:00,19.4,19.46,19.38,19.45,487526.7284390592,7.418,7.4409,7.4104,7.4371,487526.7284
2005-12-16 14:20:00,19.45,19.45,19.4,19.42,350914.7065811357,7.4371,7.4371,7.418,7.4256,350914.7066
2005-12-16 14:30:00,19.42,19.43,19.38,19.4,407460.2043240675,7.4256,7.4295,7.4104,7.418,407460.2043
2005-12-16 14:40:00,19.4,19.41,19.37,19.37,287954.3834640057,7.418,7.4218,7.4065,7.4065,287954.3835
2005-12-16 14:50:00,19.37,19.37,19.32,19.32,706581.1356616773,7.4065,7.4065,7.3874,7.3874,706581.1357
2005-12-16 15:00:00,19.32,19.34,19.28,19.29,722736.9921596579,7.3874,7.3951,7.3721,7.3759,722736.9922
2005-12-16 15:10:00,19.29,19.32,19.28,19.29,442385.36469470186,7.3759,7.3874,7.3721,7.3759,442385.3647
2005-12-16 15:20:00,19.28,19.31,19.26,19.3,712758.3749109053,7.3721,7.3836,7.3645,7.3798,712758.3749
2005-12-16 15:30:00,19.3,19.34,19.3,19.3,986457.5908766928,7.3798,7.3951,7.3798,7.3798,986457.5909
2005-12-16 15:40:00,19.31,19.32,19.22,19.22,1106438.5839866952,7.3836,7.3874,7.3492,7.3492,1106438.584
2005-12-16 15:50:00,19.22,19.4,19.21,19.33,1998812.0693751485,7.3492,7.418,7.3454,7.3912,1998812.0694
2005-12-19 09:30:00,19.44,19.49,19.28,19.29,1476597.766690425,7.4333,7.4524,7.3721,7.3759,1476597.7667
2005-12-19 09:40:00,19.29,19.29,19.0,19.14,1537419.814682823,7.3759,7.3759,7.2651,7.3186,1537419.8147
2005-12-19 09:50:00,19.14,19.24,19.08,19.21,717272.511285341,7.3186,7.3568,7.2956,7.3454,717272.5113
2005-12-19 10:00:00,19.2,19.28,19.12,19.13,842717.9852696602,7.3415,7.3721,7.3109,7.3148,842717.9853
2005-12-19 10:10:00,19.12,19.57,19.08,19.48,1953908.2917557613,7.3109,7.483,7.2956,7.4486,1953908.2918
2005-12-19 10:20:00,19.48,19.48,19.34,19.4,811356.6167735804,7.4486,7.4486,7.3951,7.418,811356.6168
2005-12-19 10:30:00,19.4,19.44,19.37,19.38,596578.7598004277,7.418,7.4333,7.4065,7.4104,596578.7598
2005-12-19 10:40:00,19.37,19.38,19.24,19.26,773818.0090282728,7.4065,7.4104,7.3568,7.3645,773818.009
2005-12-19 10:50:00,19.25,19.3,19.18,19.3,439059.1589451176,7.3606,7.3798,7.3339,7.3798,439059.1589
2005-12-19 11:00:00,19.3,19.34,19.27,19.3,399857.4483250178,7.3798,7.3951,7.3683,7.3798,399857.4483
2005-12-19 11:10:00,19.31,19.33,19.23,19.32,461629.8408172963,7.3836,7.3912,7.353,7.3874,461629.8408
2005-12-19 11:20:00,19.32,19.39,19.3,19.35,573770.4918032787,7.3874,7.4142,7.3798,7.3989,573770.4918
2005-12-19 11:30:00,19.35,19.38,19.32,19.34,320741.26870990737,7.3989,7.4104,7.3874,7.3951,320741.2687
2005-12-19 11:40:00,19.34,19.35,19.29,19.31,259919.2207175101,7.3951,7.3989,7.3759,7.3836,259919.2207
2005-12-19 11:50:00,19.31,19.32,19.21,19.27,688049.4179139938,7.3836,7.3874,7.3454,7.3683,688049.4179
2005-12-19 12:00:00,19.29,19.39,19.27,19.38,1305773.3428367784,7.3759,7.4142,7.3683,7.4104,1305773.3428
2005-12-19 12:10:00,19.39,19.42,19.33,19.34,407460.2043240675,7.4142,7.4256,7.3912,7.3951,407460.2043
2005-12-19 12:20:00,19.34,19.36,19.33,19.35,171299.59610358757,7.3951,7.4027,7.3912,7.3989,171299.5961
2005-12-19 12:30:00,19.35,19.36,19.33,19.35,218579.2349726776,7.3989,7.4027,7.3912,7.3989,218579.235
2005-12-19 12:40:00,19.36,19.36,19.33,19.35,137562.3663578047,7.4027,7.4027,7.3912,7.3989,137562.3664
2005-12-19 12:50:00,19.34,19.35,19.33,19.33,142314.08885721074,7.3951,7.3989,7.3912,7.3912,142314.0889
2005-12-19 13:00:00,19.33,19.34,19.23,19.26,393205.0368258494,7.3912,7.3951,7.353,7.3645,393205.0368
2005-12-19 13:10:00,19.26,19.26,19.08,19.14,892611.0715134236,7.3645,7.3645,7.2956,7.3186,892611.0715
2005-12-19 13:20:00,19.14,19.18,19.13,19.15,596103.587550487,7.3186,7.3339,7.3148,7.3224,596103.5876
2005-12-19 13:30:00,19.14,19.16,19.06,19.07,466856.7355666429,7.3186,7.3262,7.288,7.2918,466856.7356
2005-12-19 13:40:00,19.07,19.09,19.0,19.0,638631.5039201711,7.2918,7.2995,7.2651,7.2651,638631.5039
2005-12-19 13:50:00,19.0,19.05,18.96,19.05,780470.4205274412,7.2651,7.2842,7.2498,7.2842,780470.4205
2005-12-19 14:00:00,19.04,19.1,19.04,19.08,435970.5393205037,7.2803,7.3033,7.2803,7.2956,435970.5393
2005-12-19 14:10:00,19.08,19.12,19.0,19.01,562366.3578047042,7.2956,7.3109,7.2651,7.2689,562366.3578
2005-12-19 14:20:00,19.0,19.04,18.98,18.99,405321.9291993348,7.2651,7.2803,7.2574,7.2612,405321.9292
2005-12-19 14:30:00,18.99,19.07,18.97,19.04,561891.1855547637,7.2612,7.2918,7.2536,7.2803,561891.1856
2005-12-19 14:40:00,19.04,19.06,18.99,19.03,334046.09170824423,7.2803,7.288,7.2612,7.2765,334046.0917
2005-12-19 14:50:00,19.04,19.06,18.95,18.97,598717.0349251603,7.2803,7.288,7.2459,7.2536,598717.0349
2005-12-19 15:00:00,18.97,19.0,18.85,18.86,1223093.3713471133,7.2536,7.2651,7.2077,7.2115,1223093.3713
2005-12-19 15:10:00,18.86,18.86,18.75,18.83,1240199.572344975,7.2115,7.2115,7.1695,7.2001,1240199.5723
2005-12-19 15:20:00,18.83,18.9,18.82,18.86,491803.2786885246,7.2001,7.2268,7.1962,7.2115,491803.2787
2005-12-19 15:30:00,18.86,18.89,18.81,18.82,588738.4176764077,7.2115,7.223,7.1924,7.1962,588738.4177
2005-12-19 15:40:00,18.82,18.83,18.76,18.8,984794.4880019008,7.1962,7.2001,7.1733,7.1886,984794.488
2005-12-19 15:50:00,18.8,18.82,18.74,18.77,1997624.138750297,7.1886,7.1962,7.1656,7.1771,1997624.1388
2005-12-20 09:30:00,18.84,18.9,18.76,18.77,1060584.461867427,7.2039,7.2268,7.1733,7.1771,1060584.4619
2005-12-20 09:40:00,18.78,18.78,18.6,18.6,1280351.627464956,7.1809,7.1809,7.1121,7.1121,1280351.6275
2005-12-20 09:50:00,18.62,18.66,18.52,18.62,1143502.0194820622,7.1198,7.135,7.0815,7.1198,1143502.0195
2005-12-20 10:00:00,18.62,18.62,18.44,18.51,1304822.9983368972,7.1198,7.1198,7.0509,7.0777,1304822.9983
2005-12-20 10:10:00,18.51,18.53,18.33,18.34,1478260.8695652175,7.0777,7.0853,7.0089,7.0127,1478260.8696
2005-12-20 10:20:00,18.34,18.45,18.34,18.42,864338.3226419578,7.0127,7.0547,7.0127,7.0433,864338.3226
2005-12-20 10:30:00,18.42,18.48,18.38,18.42,1320266.0964599669,7.0433,7.0662,7.028,7.0433,1320266.0965
2005-12-20 10:40:00,18.42,18.42,18.36,18.39,913993.8227607508,7.0433,7.0433,7.0203,7.0318,913993.8228
2005-12-20 10:50:00,18.39,18.39,18.33,18.34,1268947.4934663817,7.0318,7.0318,7.0089,7.0127,1268947.4935
2005-12-20 11:00:00,18.34,18.44,18.34,18.42,1217866.4765977666,7.0127,7.0509,7.0127,7.0433,1217866.4766
2005-12-20 11:10:00,18.42,18.43,18.38,18.41,689237.3485388453,7.0433,7.0471,7.028,7.0395,689237.3485
2005-12-20 11:20:00,18.41,18.44,18.4,18.41,531004.9893086244,7.0395,7.0509,7.0356,7.0395,531004.9893
2005-12-20 11:30:00,18.41,18.44,18.41,18.43,923259.6816345926,7.0395,7.0509,7.0395,7.0471,923259.6816
2005-12-20 11:40:00,18.43,18.43,18.39,18.4,619149.4416726063,7.0471,7.0471,7.0318,7.0356,619149.4417
2005-12-20 11:50:00,18.4,18.41,18.36,18.37,440959.84794488,7.0356,7.0395,7.0203,7.0242,440959.8479
2005-12-20 12:00:00,18.37,18.4,18.36,18.37,324305.0605844619,7.0242,7.0356,7.0203,7.0242,324305.0606
2005-12-20 12:10:00,18.37,18.4,18.37,18.4,346638.15633167024,7.0242,7.0356,7.0242,7.0356,346638.1563
2005-12-20 12:20:00,18.39,18.43,18.38,18.38,614397.7191732003,7.0318,7.0471,7.028,7.028,614397.7192
2005-12-20 12:30:00,18.38,18.53,18.37,18.49,955571.3946305536,7.028,7.0853,7.0242,7.07,955571.3946
2005-12-20 12:40:00,18.49,18.55,18.48,18.5,460679.4963174151,7.07,7.093,7.0662,7.0739,460679.4963
2005-12-20 12:50:00,18.5,18.58,18.49,18.57,442860.5369446424,7.0739,7.1045,7.07,7.1006,442860.5369
2005-12-20 13:00:00,18.57,18.58,18.54,18.54,485388.45331432647,7.1006,7.1045,7.0892,7.0892,485388.4533
2005-12-20 13:10:00,18.54,18.54,18.49,18.54,414587.7880731765,7.0892,7.0892,7.07,7.0892,414587.7881
2005-12-20 13:20:00,18.54,18.57,18.53,18.55,395818.4842005227,7.0892,7.1006,7.0853,7.093,395818.4842
2005-12-20 13:30:00,18.55,18.58,18.54,18.54,343787.1228320266,7.093,7.1045,7.0892,7.0892,343787.1228
2005-12-20 13:40:00,18.54,18.57,18.5,18.54,555951.5324305061,7.0892,7.1006,7.0739,7.0892,555951.5324
2005-12-20 13:50:00,18.55,18.57,18.53,18.55,398669.5177001663,7.093,7.1006,7.0853,7.093,398669.5177
2005-12-20 14:00:00,18.55,18.56,18.5,18.53,472083.6303159896,7.093,7.0968,7.0739,7.0853,472083.6303
2005-12-20 14:10:00,18.53,18.59,18.53,18.58,492278.4509384652,7.0853,7.1083,7.0853,7.1045,492278.4509
2005-12-20 14:20:00,18.58,18.65,18.58,18.64,513186.02993585175,7.1045,7.1312,7.1045,7.1274,513186.0299
2005-12-20 14:30:00,18.64,18.65,18.58,18.61,496317.4150629604,7.1274,7.1312,7.1045,7.1159,496317.4151
2005-12-20 14:40:00,18.6,18.63,18.59,18.62,417676.4076977905,7.1121,7.1236,7.1083,7.1198,417676.4077
2005-12-20 14:50:00,18.62,18.62,18.56,18.56,488952.245188881,7.1198,7.1198,7.0968,7.0968,488952.2452
2005-12-20 15:00:00,18.56,18.58,18.48,18.49,1168923.734853885,7.0968,7.1045,7.0662,7.07,1168923.7349
2005-12-20 15:10:00,18.5,18.57,18.49,18.57,552625.3266809218,7.0739,7.1006,7.07,7.1006,552625.3267
2005-12-20 15:20:00,18.57,18.6,18.52,18.54,568306.0109289618,7.1006,7.1121,7.0815,7.0892,568306.0109
2005-12-20 15:30:00,18.54,18.61,18.54,18.61,728914.2314088857,7.0892,7.1159,7.0892,7.1159,728914.2314
2005-12-20 15:40:00,18.6,18.66,18.6,18.65,942504.157757187,7.1121,7.135,7.1121,7.1312,942504.1578
2005-12-20 15:50:00,18.65,18.65,18.57,18.58,1361130.9099548587,7.1312,7.1312,7.1006,7.1045,1361130.91
2005-12-21 09:30:00,18.69,18.72,18.66,18.69,1346400.5702067,7.1465,7.158,7.135,7.1465,1346400.5702
2005-12-21 09:40:00,18.69,18.82,18.68,18.78,1082442.3853646948,7.1465,7.1962,7.1427,7.1809,1082442.3854
2005-12-21 09:50:00,18.78,18.81,18.74,18.77,678308.3867902114,7.1809,7.1924,7.1656,7.1771,678308.3868
2005-12-21 10:00:00,18.77,18.88,18.77,18.86,918983.1313851272,7.1771,7.2192,7.1771,7.2115,918983.1314
2005-12-21 10:10:00,18.86,18.87,18.82,18.85,771679.7339035401,7.2115,7.2153,7.1962,7.2077,771679.7339
2005-12-21 10:20:00,18.85,18.9,18.8,18.88,1040152.055119981,7.2077,7.2268,7.1886,7.2192,1040152.0551
2005-12-21 10:30:00,18.88,18.89,18.82,18.85,526966.0251841292,7.2192,7.223,7.1962,7.2077,526966.0252
2005-12-21 10:40:00,18.85,18.86,18.79,18.82,446424.32881919696,7.2077,7.2115,7.1848,7.1962,446424.3288
2005-12-21 10:50:00,18.82,18.84,18.81,18.82,452126.3958184842,7.1962,7.2039,7.1924,7.1962,452126.3958
2005-12-21 11:00:00,18.83,18.85,18.81,18.84,426942.2665716322,7.2001,7.2077,7.1924,7.2039,426942.2666
2005-12-21 11:10:00,18.84,18.86,18.82,18.84,223568.543597054,7.2039,7.2115,7.1962,7.2039,223568.5436
2005-12-21 11:20:00,18.84,18.84,18.76,18.76,735804.2290330245,7.2039,7.2039,7.1733,7.1733,735804.229
2005-12-21 11:30:00,18.76,18.78,18.74,18.74,439534.33119505824,7.1733,7.1809,7.1656,7.1656,439534.3312
2005-12-21 11:40:00,18.74,18.76,18.73,18.75,316939.89071038255,7.1656,7.1733,7.1618,7.1695,316939.8907
2005-12-21 11:50:00,18.75,18.77,18.74,18.76,305773.3428367783,7.1695,7.1771,7.1656,7.1733,305773.3428
2005-12-21 12:00:00,18.76,18.76,18.67,18.69,644333.5709194583,7.1733,7.1733,7.1389,7.1465,644333.5709
2005-12-21 12:10:00,18.69,18.75,18.68,18.74,537419.8146828226,7.1465,7.1695,7.1427,7.1656,537419.8147
2005-12-21 12:20:00,18.74,18.82,18.74,18.81,626989.7837966263,7.1656,7.1962,7.1656,7.1924,626989.7838
2005-12-21 12:30:00,18.81,18.81,18.77,18.8,344975.0534568781,7.1924,7.1924,7.1771,7.1886,344975.0535
2005-12-21 12:40:00,18.8,18.81,18.76,18.76,395343.3119505821,7.1886,7.1924,7.1733,7.1733,395343.312
2005-12-21 12:50:00,18.76,18.76,18.73,18.73,270848.182466144,7.1733,7.1733,7.1618,7.1618,270848.1825
2005-12-21 13:00:00,18.73,18.74,18.71,18.73,291280.5892135899,7.1618,7.1656,7.1542,7.1618,291280.5892
2005-12-21 13:10:00,18.73,18.73,18.7,18.72,296032.311712996,7.1618,7.1618,7.1503,7.158,296032.3117
2005-12-21 13:20:00,18.72,18.77,18.7,18.74,832976.9541458779,7.158,7.1771,7.1503,7.1656,832976.9541
2005-12-21 13:30:00,18.75,18.76,18.6,18.65,994773.1052506532,7.1695,7.1733,7.1121,7.1312,994773.1053
2005-12-21 13:40:00,18.65,18.74,18.63,18.72,443810.8814445236,7.1312,7.1656,7.1236,7.158,443810.8814
2005-12-21 13:50:00,18.72,18.73,18.67,18.67,273224.043715847,7.158,7.1618,7.1389,7.1389,273224.0437
2005-12-21 14:00:00,18.68,18.7,18.65,18.66,211451.6512235685,7.1427,7.1503,7.1312,7.135,211451.6512
2005-12-21 14:10:00,18.66,18.72,18.66,18.71,243288.19196958892,7.135,7.158,7.135,7.1542,243288.192
2005-12-21 14:20:00,18.71,18.73,18.67,18.67,427179.8526966025,7.1542,7.1618,7.1389,7.1389,427179.8527
2005-12-21 14:30:00,18.67,18.7,18.65,18.65,492516.03706343553,7.1389,7.1503,7.1312,7.1312,492516.0371
2005-12-21 14:40:00,18.65,18.67,18.59,18.61,500831.5514373961,7.1312,7.1389,7.1083,7.1159,500831.5514
2005-12-21 14:50:00,18.6,18.61,18.52,18.54,824186.2675219767,7.1121,7.1159,7.0815,7.0892,824186.2675
2005-12-21 15:00:00,18.54,18.59,18.5,18.57,581373.2478023283,7.0892,7.1083,7.0739,7.1006,581373.2478
2005-12-21 15:10:00,18.57,18.58,18.54,18.58,316939.89071038255,7.1006,7.1045,7.0892,7.1045,316939.8907
2005-12-21 15:20:00,18.58,18.6,18.55,18.55,361843.6683297696,7.1045,7.1121,7.093,7.093,361843.6683
2005-12-21 15:30:00,18.55,18.6,18.54,18.58,647422.1905440722,7.093,7.1121,7.0892,7.1045,647422.1905
2005-12-21 15:40:00,18.58,18.66,18.56,18.65,761225.9444048468,7.1045,7.135,7.0968,7.1312,761225.9444
2005-12-21 15:50:00,18.65,18.66,18.6,18.65,876217.6288904728,7.1312,7.135,7.1121,7.1312,876217.6289
2005-12-22 09:30:00,18.73,18.77,18.63,18.63,1008790.6866239012,7.1618,7.1771,7.1236,7.1236,1008790.6866
2005-12-22 09:40:00,18.63,18.71,18.63,18.65,518888.096935139,7.1236,7.1542,7.1236,7.1312,518888.0969
2005-12-22 09:50:00,18.65,18.73,18.58,18.62,753385.6022808268,7.1312,7.1618,7.1045,7.1198,753385.6023
2005-12-22 10:00:00,18.62,18.65,18.54,18.55,897837.9662627702,7.1198,7.1312,7.0892,7.093,897837.9663
2005-12-22 10:10:00,18.55,18.6,18.51,18.6,1038726.5383701592,7.093,7.1121,7.0777,7.1121,1038726.5384
2005-12-22 10:20:00,18.6,18.62,18.58,18.6,553338.0850558328,7.1121,7.1198,7.1045,7.1121,553338.0851
2005-12-22 10:30:00,18.6,18.61,18.54,18.55,250890.94796863865,7.1121,7.1159,7.0892,7.093,250890.948
2005-12-22 10:40:00,18.55,18.6,18.54,18.58,376336.4219529579,7.093,7.1121,7.0892,7.1045,376336.422
2005-12-22 10:50:00,18.58,18.64,18.57,18.62,735091.4706581136,7.1045,7.1274,7.1006,7.1198,735091.4707
2005-12-22 11:00:00,18.62,18.64,18.59,18.62,523402.2333095747,7.1198,7.1274,7.1083,7.1198,523402.2333
2005-12-22 11:10:00,18.62,18.63,18.57,18.6,326205.7495842243,7.1198,7.1236,7.1006,7.1121,326205.7496
2005-12-22 11:20:00,18.6,18.63,18.57,18.62,348538.84533143265,7.1121,7.1236,7.1006,7.1198,348538.8453
2005-12-22 11:30:00,18.62,18.64,18.58,18.58,239011.6417201236,7.1198,7.1274,7.1045,7.1045,239011.6417
2005-12-22 11:40:00,18.58,18.62,18.58,18.58,212639.5818484201,7.1045,7.1198,7.1045,7.1045,212639.5818
2005-12-22 11:50:00,18.58,18.61,18.58,18.6,177714.4214777857,7.1045,7.1159,7.1045,7.1121,177714.4215
2005-12-22 12:00:00,18.6,18.65,18.58,18.64,587312.9009265859,7.1121,7.1312,7.1045,7.1274,587312.9009
2005-12-22 12:10:00,18.64,18.65,18.63,18.64,276312.6633404609,7.1274,7.1312,7.1236,7.1274,276312.6633
2005-12-22 12:20:00,18.64,18.69,18.64,18.68,212639.5818484201,7.1274,7.1465,7.1274,7.1427,212639.5818
2005-12-22 12:30:00,18.68,18.68,18.6,18.62,214302.68472321212,7.1427,7.1427,7.1121,7.1198,214302.6847
2005-12-22 12:40:00,18.62,18.63,18.6,18.6,201710.62009978617,7.1198,7.1236,7.1121,7.1121,201710.6201
2005-12-22 12:50:00,18.6,18.61,18.59,18.6,154906.15348063674,7.1121,7.1159,7.1083,7.1121,154906.1535
2005-12-22 13:00:00,18.6,18.63,18.6,18.6,134473.74673319078,7.1121,7.1236,7.1121,7.1121,134473.7467
2005-12-22 13:10:00,18.6,18.62,18.59,18.62,148491.3281064386,7.1121,7.1198,7.1083,7.1198,148491.3281
2005-12-22 13:20:00,18.61,18.62,18.59,18.61,200285.1033499644,7.1159,7.1198,7.1083,7.1159,200285.1033
2005-12-22 13:30:00,18.61,18.65,18.61,18.64,233784.7469707769,7.1159,7.1312,7.1159,7.1274,233784.747
2005-12-22 13:40:00,18.64,18.68,18.62,18.65,317652.6490852934,7.1274,7.1427,7.1198,7.1312,317652.6491
2005-12-22 13:50:00,18.65,18.65,18.61,18.62,204086.4813494892,7.1312,7.1312,7.1159,7.1198,204086.4813
2005-12-22 14:00:00,18.62,18.63,18.6,18.61,181515.79947731053,7.1198,7.1236,7.1121,7.1159,181515.7995
2005-12-22 14:10:00,18.61,18.62,18.6,18.62,189356.14160133048,7.1159,7.1198,7.1121,7.1198,189356.1416
2005-12-22 14:20:00,18.62,18.62,18.58,18.59,251128.53409360893,7.1198,7.1198,7.1045,7.1083,251128.5341
2005-12-22 14:30:00,18.59,18.61,18.58,18.6,206937.51484913283,7.1083,7.1159,7.1045,7.1121,206937.5148
2005-12-22 14:40:00,18.6,18.62,18.57,18.6,400095.0344499881,7.1121,7.1198,7.1006,7.1121,400095.0344
2005-12-22 14:50:00,18.6,18.62,18.57,18.62,280826.79971489665,7.1121,7.1198,7.1006,7.1198,280826.7997
2005-12-22 15:00:00,18.61,18.65,18.6,18.62,395343.3119505821,7.1159,7.1312,7.1121,7.1198,395343.312
2005-12-22 15:10:00,18.62,18.63,18.6,18.62,270373.0102162034,7.1198,7.1236,7.1121,7.1198,270373.0102
2005-12-22 15:20:00,18.62,18.63,18.6,18.62,317890.2352102637,7.1198,7.1236,7.1121,7.1198,317890.2352
2005-12-22 15:30:00,18.62,18.68,18.62,18.67,609645.9966737942,7.1198,7.1427,7.1198,7.1389,609645.9967
2005-12-22 15:40:00,18.67,18.71,18.66,18.66,628652.8866714184,7.1389,7.1542,7.135,7.135,628652.8867
2005-12-22 15:50:00,18.66,18.66,18.6,18.62,847944.8800190069,7.135,7.135,7.1121,7.1198,847944.88
2005-12-23 09:30:00,18.64,18.79,18.64,18.74,1550011.8793062486,7.1274,7.1848,7.1274,7.1656,1550011.8793
2005-12-23 09:40:00,18.74,18.77,18.65,18.68,1010691.3756236637,7.1656,7.1771,7.1312,7.1427,1010691.3756
2005-12-23 09:50:00,18.68,18.73,18.66,18.7,682822.5231646472,7.1427,7.1618,7.135,7.1503,682822.5232
2005-12-23 10:00:00,18.7,18.76,18.68,18.73,558089.8075552388,7.1503,7.1733,7.1427,7.1618,558089.8076
2005-12-23 10:10:00,18.73,18.77,18.73,18.74,524827.7500593965,7.1618,7.1771,7.1618,7.1656,524827.7501
2005-12-23 10:20:00,18.74,18.78,18.73,18.73,460679.4963174151,7.1656,7.1809,7.1618,7.1618,460679.4963
2005-12-23 10:30:00,18.73,18.73,18.68,18.69,378474.6970776907,7.1618,7.1618,7.1427,7.1465,378474.6971
2005-12-23 10:40:00,18.69,18.72,18.68,18.7,360655.737704918,7.1465,7.158,7.1427,7.1503,360655.7377
2005-12-23 10:50:00,18.7,18.73,18.68,18.71,314326.4433357092,7.1503,7.1618,7.1427,7.1542,314326.4433
2005-12-23 11:00:00,18.71,18.74,18.71,18.73,293656.45046329295,7.1542,7.1656,7.1542,7.1618,293656.4505
2005-12-23 11:10:00,18.73,18.76,18.71,18.76,334046.09170824423,7.1618,7.1733,7.1542,7.1733,334046.0917
2005-12-23 11:20:00,18.76,18.76,18.73,18.73,219291.9933475885,7.1733,7.1733,7.1618,7.1618,219291.9933
2005-12-23 11:30:00,18.73,18.74,18.73,18.73,108814.4452363982,7.1618,7.1656,7.1618,7.1618,108814.4452
2005-12-23 11:40:00,18.73,18.76,18.73,18.75,221667.8545972916,7.1618,7.1733,7.1618,7.1695,221667.8546
2005-12-23 11:50:00,18.75,18.83,18.74,18.82,662865.2886671418,7.1695,7.2001,7.1656,7.1962,662865.2887
2005-12-23 12:00:00,18.82,18.83,18.7,18.73,650273.2240437159,7.1962,7.2001,7.1503,7.1618,650273.224
2005-12-23 12:10:00,18.73,18.75,18.73,18.73,126395.81848420051,7.1618,7.1695,7.1618,7.1618,126395.8185
2005-12-23 12:20:00,18.73,18.76,18.73,18.75,202898.5507246377,7.1618,7.1733,7.1618,7.1695,202898.5507
2005-12-23 12:30:00,18.75,18.78,18.75,18.78,168448.56260394392,7.1695,7.1809,7.1695,7.1809,168448.5626
2005-12-23 12:40:00,18.78,18.78,18.76,18.76,138750.2969826562,7.1809,7.1809,7.1733,7.1733,138750.297
2005-12-23 12:50:00,18.76,18.77,18.74,18.76,157757.18698028036,7.1733,7.1771,7.1656,7.1733,157757.187
2005-12-23 13:00:00,18.76,18.77,18.73,18.73,98123.06961273462,7.1733,7.1771,7.1618,7.1618,98123.0696
2005-12-23 13:10:00,18.73,18.75,18.73,18.74,166072.7013542409,7.1618,7.1695,7.1618,7.1656,166072.7014
2005-12-23 13:20:00,18.74,18.74,18.73,18.73,138275.1247327156,7.1656,7.1656,7.1618,7.1618,138275.1247
2005-12-23 13:30:00,18.73,18.76,18.73,18.76,134473.74673319078,7.1618,7.1733,7.1618,7.1733,134473.7467
2005-12-23 13:40:00,18.75,18.77,18.74,18.75,72938.94036588263,7.1695,7.1771,7.1656,7.1695,72938.9404
2005-12-23 13:50:00,18.75,18.75,18.73,18.73,80304.11023996198,7.1695,7.1695,7.1618,7.1618,80304.1102
2005-12-23 14:00:00,18.73,18.74,18.72,18.73,199572.34497505345,7.1618,7.1656,7.158,7.1618,199572.345
2005-12-23 14:10:00,18.73,18.73,18.69,18.7,282965.0748396293,7.1618,7.1618,7.1465,7.1503,282965.0748
2005-12-23 14:20:00,18.71,18.73,18.7,18.71,221667.8545972916,7.1542,7.1618,7.1503,7.1542,221667.8546
2005-12-23 14:30:00,18.71,18.73,18.71,18.71,137799.952482775,7.1542,7.1618,7.1542,7.1542,137799.9525
2005-12-23 14:40:00,18.71,18.73,18.71,18.72,238774.05559515324,7.1542,7.1618,7.1542,7.158,238774.0556
2005-12-23 14:50:00,18.72,18.75,18.72,18.75,213352.34022333092,7.158,7.1695,7.158,7.1695,213352.3402
2005-12-23 15:00:00,18.75,18.77,18.73,18.77,206224.7564742219,7.1695,7.1771,7.1618,7.1771,206224.7565
2005-12-23 15:10:00,18.77,18.78,18.76,18.76,208838.20384889524,7.1771,7.1809,7.1733,7.1733,208838.2038
2005-12-23 15:20:00,18.77,18.78,18.75,18.76,249703.0173437872,7.1771,7.1809,7.1695,7.1733,249703.0173
2005-12-23 15:30:00,18.76,18.78,18.75,18.76,263007.84034212405,7.1733,7.1809,7.1695,7.1733,263007.8403
2005-12-23 15:40:00,18.76,18.76,18.72,18.74,267521.9767165598,7.1733,7.1733,7.158,7.1656,267521.9767
2005-12-23 15:50:00,18.74,18.78,18.73,18.78,389403.65882632456,7.1656,7.1809,7.1618,7.1809,389403.6588
2005-12-27 09:30:00,18.82,18.93,18.78,18.84,904490.3777619388,7.1962,7.2383,7.1809,7.2039,904490.3778
2005-12-27 09:40:00,18.84,18.84,18.7,18.7,754335.946780708,7.2039,7.2039,7.1503,7.1503,754335.9468
2005-12-27 09:50:00,18.7,18.75,18.67,18.72,689950.1069137562,7.1503,7.1695,7.1389,7.158,689950.1069
2005-12-27 10:00:00,18.73,18.73,18.62,18.64,392729.8645759088,7.1618,7.1618,7.1198,7.1274,392729.8646
2005-12-27 10:10:00,18.64,18.68,18.64,18.65,307911.6179615111,7.1274,7.1427,7.1274,7.1312,307911.618
2005-12-27 10:20:00,18.65,18.67,18.62,18.65,329294.3692088382,7.1312,7.1389,7.1198,7.1312,329294.3692
2005-12-27 10:30:00,18.65,18.68,18.64,18.66,312188.16821097647,7.1312,7.1427,7.1274,7.135,312188.1682
2005-12-27 10:40:00,18.67,18.68,18.61,18.63,375623.6635780471,7.1389,7.1427,7.1159,7.1236,375623.6636
2005-12-27 10:50:00,18.63,18.63,18.54,18.54,511285.3409360893,7.1236,7.1236,7.0892,7.0892,511285.3409
2005-12-27 11:00:00,18.54,18.57,18.54,18.56,545260.1568068425,7.0892,7.1006,7.0892,7.0968,545260.1568
2005-12-27 11:10:00,18.56,18.57,18.54,18.55,323829.88833452127,7.0968,7.1006,7.0892,7.093,323829.8883
2005-12-27 11:20:00,18.55,18.55,18.44,18.45,875029.6982656213,7.093,7.093,7.0509,7.0547,875029.6983
2005-12-27 11:30:00,18.45,18.45,18.35,18.43,775956.2841530055,7.0547,7.0547,7.0165,7.0471,775956.2842
2005-12-27 11:40:00,18.43,18.47,18.39,18.41,322879.54383464006,7.0471,7.0624,7.0318,7.0395,322879.5438
2005-12-27 11:50:00,18.41,18.44,18.36,18.37,344975.0534568781,7.0395,7.0509,7.0203,7.0242,344975.0535
2005-12-27 12:00:00,18.36,18.36,18.29,18.34,957234.4975053456,7.0203,7.0203,6.9936,7.0127,957234.4975
2005-12-27 12:10:00,18.33,18.39,18.31,18.38,457590.87669280113,7.0089,7.0318,7.0012,7.028,457590.8767
2005-12-27 12:20:00,18.38,18.4,18.36,18.4,255642.67046804467,7.028,7.0356,7.0203,7.0356,255642.6705
2005-12-27 12:30:00,18.4,18.43,18.38,18.43,216440.95984794488,7.0356,7.0471,7.028,7.0471,216440.9598
2005-12-27 12:40:00,18.43,18.43,18.36,18.36,256355.4288429556,7.0471,7.0471,7.0203,7.0203,256355.4288
2005-12-27 12:50:00,18.36,18.39,18.35,18.38,221905.44072226185,7.0203,7.0318,7.0165,7.028,221905.4407
2005-12-27 13:00:00,18.38,18.42,18.37,18.42,162271.3233547161,7.028,7.0433,7.0242,7.0433,162271.3234
2005-12-27 13:10:00,18.42,18.42,18.39,18.4,256593.01496792588,7.0433,7.0433,7.0318,7.0356,256593.015
2005-12-27 13:20:00,18.4,18.4,18.3,18.32,608458.0660489427,7.0356,7.0356,6.9974,7.005,608458.066
2005-12-27 13:30:00,18.32,18.36,18.31,18.33,354953.6707056308,7.005,7.0203,7.0012,7.0089,354953.6707
2005-12-27 13:40:00,18.34,18.35,18.32,18.34,183654.07460204329,7.0127,7.0165,7.005,7.0127,183654.0746
2005-12-27 13:50:00,18.34,18.34,18.3,18.33,374673.31907816586,7.0127,7.0127,6.9974,7.0089,374673.3191
2005-12-27 14:00:00,18.33,18.4,18.33,18.38,456640.5321929199,7.0089,7.0356,7.0089,7.028,456640.5322
2005-12-27 14:10:00,18.39,18.47,18.35,18.47,422190.5440722262,7.0318,7.0624,7.0165,7.0624,422190.5441
2005-12-27 14:20:00,18.46,18.49,18.45,18.49,1016155.8564979804,7.0586,7.07,7.0547,7.07,1016155.8565
2005-12-27 14:30:00,18.49,18.5,18.46,18.48,553338.0850558328,7.07,7.0739,7.0586,7.0662,553338.0851
2005-12-27 14:40:00,18.48,18.5,18.47,18.49,506296.032311713,7.0662,7.0739,7.0624,7.07,506296.0323
2005-12-27 14:50:00,18.49,18.5,18.47,18.49,400095.0344499881,7.07,7.0739,7.0624,7.07,400095.0344
2005-12-27 15:00:00,18.5,18.51,18.46,18.48,522214.3026847232,7.0739,7.0777,7.0586,7.0662,522214.3027
2005-12-27 15:10:00,18.48,18.49,18.47,18.49,368258.4937039677,7.0662,7.07,7.0624,7.07,368258.4937
2005-12-27 15:20:00,18.48,18.52,18.46,18.49,348776.43145640293,7.0662,7.0815,7.0586,7.07,348776.4315
2005-12-27 15:30:00,18.49,18.49,18.45,18.45,385364.6947018294,7.07,7.07,7.0547,7.0547,385364.6947
2005-12-27 15:40:00,18.46,18.48,18.4,18.41,548348.7764314564,7.0586,7.0662,7.0356,7.0395,548348.7764
2005-12-27 15:50:00,18.42,18.43,18.37,18.41,955333.8085055832,7.0433,7.0471,7.0242,7.0395,955333.8085
2005-12-28 09:30:00,18.57,18.71,18.53,18.65,1744357.3295319553,7.1006,7.1542,7.0853,7.1312,1744357.3295
2005-12-28 09:40:00,18.65,18.66,18.54,18.58,667617.0111665479,7.1312,7.135,7.0892,7.1045,667617.0112
2005-12-28 09:50:00,18.59,18.65,18.57,18.58,563791.8745545261,7.1083,7.1312,7.1006,7.1045,563791.8746
2005-12-28 10:00:00,18.58,18.65,18.57,18.63,585412.2119268235,7.1045,7.1312,7.1006,7.1236,585412.2119
2005-12-28 10:10:00,18.63,18.63,18.59,18.59,344499.88120693754,7.1236,7.1236,7.1083,7.1083,344499.8812
2005-12-28 10:20:00,18.59,18.62,18.59,18.61,639819.4345450226,7.1083,7.1198,7.1083,7.1159,639819.4345
2005-12-28 10:30:00,18.62,18.64,18.57,18.57,880731.7652649086,7.1198,7.1274,7.1006,7.1006,880731.7653
2005-12-28 10:40:00,18.57,18.57,18.49,18.49,647897.3627940129,7.1006,7.1006,7.07,7.07,647897.3628
2005-12-28 10:50:00,18.49,18.54,18.48,18.53,497505.34568781184,7.07,7.0892,7.0662,7.0853,497505.3457
2005-12-28 11:00:00,18.53,18.57,18.52,18.53,321691.6132097886,7.0853,7.1006,7.0815,7.0853,321691.6132
2005-12-28 11:10:00,18.53,18.54,18.51,18.52,295319.55333808507,7.0853,7.0892,7.0777,7.0815,295319.5533
2005-12-28 11:20:00,18.52,18.56,18.52,18.56,371109.5272036113,7.0815,7.0968,7.0815,7.0968,371109.5272
2005-12-28 11:30:00,18.56,18.6,18.56,18.57,357567.1180803041,7.0968,7.1121,7.0968,7.1006,357567.1181
2005-12-28 11:40:00,18.57,18.57,18.52,18.53,206462.3425991922,7.1006,7.1006,7.0815,7.0853,206462.3426
2005-12-28 11:50:00,18.53,18.56,18.52,18.55,133523.40223330958,7.0853,7.0968,7.0815,7.093,133523.4022
2005-12-28 12:00:00,18.55,18.57,18.53,18.54,183416.4884770729,7.093,7.1006,7.0853,7.0892,183416.4885
2005-12-28 12:10:00,18.54,18.56,18.52,18.55,226657.16322166787,7.0892,7.0968,7.0815,7.093,226657.1632
2005-12-28 12:20:00,18.55,18.59,18.55,18.57,157282.01473033975,7.093,7.1083,7.093,7.1006,157282.0147
2005-12-28 12:30:00,18.57,18.58,18.56,18.58,160133.04822998337,7.1006,7.1045,7.0968,7.1045,160133.0482
2005-12-28 12:40:00,18.58,18.6,18.54,18.56,270135.42409123306,7.1045,7.1121,7.0892,7.0968,270135.4241
2005-12-28 12:50:00,18.56,18.6,18.54,18.59,180090.28272748872,7.0968,7.1121,7.0892,7.1083,180090.2827
2005-12-28 13:00:00,18.59,18.6,18.56,18.57,165359.94297933002,7.1083,7.1121,7.0968,7.1006,165359.943
2005-12-28 13:10:00,18.57,18.58,18.55,18.57,105725.82561178428,7.1006,7.1045,7.093,7.1006,105725.8256
2005-12-28 13:20:00,18.56,18.57,18.52,18.52,192444.7612259444,7.0968,7.1006,7.0815,7.0815,192444.7612
2005-12-28 13:30:00,18.52,18.6,18.52,18.6,234972.67759562843,7.0815,7.1121,7.0815,7.1121,234972.6776
2005-12-28 13:40:00,18.6,18.62,18.56,18.62,286766.4528391542,7.1121,7.1198,7.0968,7.1198,286766.4528
2005-12-28 13:50:00,18.62,18.64,18.6,18.64,382751.2473271561,7.1198,7.1274,7.1121,7.1274,382751.2473
2005-12-28 14:00:00,18.64,18.66,18.62,18.65,351627.46495604655,7.1274,7.135,7.1198,7.1312,351627.465
2005-12-28 14:10:00,18.65,18.69,18.65,18.68,313613.6849607983,7.1312,7.1465,7.1312,7.1427,313613.685
2005-12-28 14:20:00,18.68,18.72,18.66,18.72,444761.2259444048,7.1427,7.158,7.135,7.158,444761.2259
2005-12-28 14:30:00,18.72,18.75,18.71,18.75,654074.6020432407,7.158,7.1695,7.1542,7.1695,654074.602
2005-12-28 14:40:00,18.75,18.75,18.7,18.74,456165.35994297935,7.1695,7.1695,7.1503,7.1656,456165.3599
2005-12-28 14:50:00,18.74,18.76,18.73,18.73,300784.034212402,7.1656,7.1733,7.1618,7.1618,300784.0342
2005-12-28 15:00:00,18.73,18.75,18.69,18.75,502019.4820622476,7.1618,7.1695,7.1465,7.1695,502019.4821
2005-12-28 15:10:00,18.74,18.77,18.73,18.74,411974.3406985032,7.1656,7.1771,7.1618,7.1656,411974.3407
2005-12-28 15:20:00,18.74,18.76,18.73,18.73,326918.5079591352,7.1656,7.1733,7.1618,7.1618,326918.508
2005-12-28 15:30:00,18.74,18.76,18.72,18.75,538132.5730577335,7.1656,7.1733,7.158,7.1695,538132.5731
2005-12-28 15:40:00,18.75,18.76,18.73,18.74,543597.0539320504,7.1695,7.1733,7.1618,7.1656,543597.0539
2005-12-28 15:50:00,18.74,18.75,18.66,18.66,1623188.4057971016,7.1656,7.1695,7.135,7.135,1623188.4058
2005-12-29 09:30:00,18.65,18.78,18.65,18.75,723449.7505345688,7.1312,7.1809,7.1312,7.1695,723449.7505
2005-12-29 09:40:00,18.74,18.77,18.7,18.76,578759.800427655,7.1656,7.1771,7.1503,7.1733,578759.8004
2005-12-29 09:50:00,18.75,18.77,18.7,18.72,456878.1183178903,7.1695,7.1771,7.1503,7.158,456878.1183
2005-12-29 10:00:00,18.71,18.76,18.67,18.68,507483.9629365645,7.1542,7.1733,7.1389,7.1427,507483.9629
2005-12-29 10:10:00,18.68,18.7,18.65,18.68,481111.903064861,7.1427,7.1503,7.1312,7.1427,481111.9031
2005-12-29 10:20:00,18.68,18.69,18.62,18.65,489427.4174388216,7.1427,7.1465,7.1198,7.1312,489427.4174
2005-12-29 10:30:00,18.65,18.68,18.62,18.63,503444.99881206936,7.1312,7.1427,7.1198,7.1236,503444.9988
2005-12-29 10:40:00,18.62,18.62,18.57,18.62,498930.8624376337,7.1198,7.1198,7.1006,7.1198,498930.8624
2005-12-29 10:50:00,18.61,18.68,18.59,18.62,334996.43620812544,7.1159,7.1427,7.1083,7.1198,334996.4362
2005-12-29 11:00:00,18.62,18.68,18.61,18.66,370159.1827037301,7.1198,7.1427,7.1159,7.135,370159.1827
2005-12-29 11:10:00,18.65,18.67,18.65,18.67,216440.95984794488,7.1312,7.1389,7.1312,7.1389,216440.9598
2005-12-29 11:20:00,18.67,18.68,18.62,18.62,393205.0368258494,7.1389,7.1427,7.1198,7.1198,393205.0368
2005-12-29 11:30:00,18.62,18.62,18.56,18.58,599904.9655500118,7.1198,7.1198,7.0968,7.1045,599904.9656
2005-12-29 11:40:00,18.58,18.61,18.57,18.59,172487.52672843906,7.1045,7.1159,7.1006,7.1083,172487.5267
2005-12-29 11:50:00,18.6,18.6,18.55,18.55,218104.062722737,7.1121,7.1121,7.093,7.093,218104.0627
2005-12-29 12:00:00,18.55,18.57,18.53,18.54,237823.71109527204,7.093,7.1006,7.0853,7.0892,237823.7111
2005-12-29 12:10:00,18.54,18.57,18.53,18.57,818246.6143977192,7.0892,7.1006,7.0853,7.1006,818246.6144
2005-12-29 12:20:00,18.58,18.58,18.52,18.52,299833.6897125208,7.1045,7.1045,7.0815,7.0815,299833.6897
2005-12-29 12:30:00,18.52,18.57,18.52,18.57,184366.8329769541,7.0815,7.1006,7.0815,7.1006,184366.833
2005-12-29 12:40:00,18.56,18.59,18.54,18.58,231646.4718460442,7.0968,7.1083,7.0892,7.1045,231646.4718
2005-12-29 12:50:00,18.57,18.61,18.57,18.59,217628.8904727964,7.1006,7.1159,7.1006,7.1083,217628.8905
2005-12-29 13:00:00,18.59,18.6,18.58,18.58,148016.155856498,7.1083,7.1121,7.1045,7.1045,148016.1559
2005-12-29 13:10:00,18.58,18.58,18.55,18.56,118793.06248515088,7.1045,7.1045,7.093,7.0968,118793.0625
2005-12-29 13:20:00,18.56,18.57,18.54,18.57,210501.30672368733,7.0968,7.1006,7.0892,7.1006,210501.3067
2005-12-29 13:30:00,18.56,18.58,18.54,18.55,162984.08172962698,7.0968,7.1045,7.0892,7.093,162984.0817
2005-12-29 13:40:00,18.55,18.56,18.54,18.55,116417.20123544784,7.093,7.0968,7.0892,7.093,116417.2012
2005-12-29 13:50:00,18.56,18.57,18.54,18.54,214302.68472321212,7.0968,7.1006,7.0892,7.0892,214302.6847
2005-12-29 14:00:00,18.54,18.57,18.54,18.55,152767.87835590402,7.0892,7.1006,7.0892,7.093,152767.8784
2005-12-29 14:10:00,18.56,18.59,18.56,18.58,264670.9432169161,7.0968,7.1083,7.0968,7.1045,264670.9432
2005-12-29 14:20:00,18.58,18.6,18.58,18.59,237348.53884533144,7.1045,7.1121,7.1045,7.1083,237348.5388
2005-12-29 14:30:00,18.59,18.59,18.56,18.56,214065.09859824184,7.1083,7.1083,7.0968,7.0968,214065.0986
2005-12-29 14:40:00,18.56,18.59,18.55,18.58,325255.4050843431,7.0968,7.1083,7.093,7.1045,325255.4051
2005-12-29 14:50:00,18.58,18.58,18.55,18.56,145402.70848182467,7.1045,7.1045,7.093,7.0968,145402.7085
2005-12-29 15:00:00,18.56,18.58,18.52,18.52,332858.16108339274,7.0968,7.1045,7.0815,7.0815,332858.1611
2005-12-29 15:10:00,18.52,18.52,18.41,18.44,1010453.7894986932,7.0815,7.0815,7.0395,7.0509,1010453.7895
2005-12-29 15:20:00,18.45,18.46,18.38,18.44,579947.7310525066,7.0547,7.0586,7.028,7.0509,579947.7311
2005-12-29 15:30:00,18.44,18.44,18.4,18.44,522927.0610596341,7.0509,7.0509,7.0356,7.0509,522927.0611
2005-12-29 15:40:00,18.44,18.44,18.37,18.41,633642.1952957948,7.0509,7.0509,7.0242,7.0395,633642.1953
2005-12-29 15:50:00,18.41,18.41,18.38,18.4,1151342.3616060822,7.0395,7.0395,7.028,7.0356,1151342.3616
2005-12-30 09:30:00,18.36,18.44,18.34,18.43,836540.7460204324,7.0203,7.0509,7.0127,7.0471,836540.746
2005-12-30 09:40:00,18.43,18.53,18.43,18.46,751247.3271560941,7.0471,7.0853,7.0471,7.0586,751247.3272
2005-12-30 09:50:00,18.46,18.56,18.44,18.51,646709.4321691614,7.0586,7.0968,7.0509,7.0777,646709.4322
2005-12-30 10:00:00,18.5,18.55,18.49,18.51,555238.7740555952,7.0739,7.093,7.07,7.0777,555238.7741
2005-12-30 10:10:00,18.51,18.53,18.36,18.36,751960.085531005,7.0777,7.0853,7.0203,7.0203,751960.0855
2005-12-30 10:20:00,18.35,18.41,18.35,18.37,546210.5013067237,7.0165,7.0395,7.0165,7.0242,546210.5013
2005-12-30 10:30:00,18.38,18.46,18.37,18.44,447374.67331907817,7.028,7.0586,7.0242,7.0509,447374.6733
2005-12-30 10:40:00,18.44,18.45,18.35,18.36,658351.1522927061,7.0509,7.0547,7.0165,7.0203,658351.1523
2005-12-30 10:50:00,18.36,18.36,18.3,18.34,497505.34568781184,7.0203,7.0203,6.9974,7.0127,497505.3457
2005-12-30 11:00:00,18.35,18.36,18.32,18.33,357329.53195533383,7.0165,7.0203,7.005,7.0089,357329.532
2005-12-30 11:10:00,18.33,18.34,18.28,18.3,521976.71655975294,7.0089,7.0127,6.9897,6.9974,521976.7166
2005-12-30 11:20:00,18.3,18.34,18.3,18.34,359942.9793300072,6.9974,7.0127,6.9974,7.0127,359942.9793
2005-12-30 11:30:00,18.34,18.35,18.33,18.34,262532.6680921834,7.0127,7.0165,7.0089,7.0127,262532.6681
2005-12-30 11:40:00,18.34,18.34,18.31,18.33,170586.83772867665,7.0127,7.0127,7.0012,7.0089,170586.8377
2005-12-30 11:50:00,18.32,18.34,18.3,18.33,270373.0102162034,7.005,7.0127,6.9974,7.0089,270373.0102
2005-12-30 12:00:00,18.33,18.35,18.31,18.32,328106.4385839867,7.0089,7.0165,7.0012,7.005,328106.4386
2005-12-30 12:10:00,18.32,18.33,18.31,18.31,159182.70373010216,7.005,7.0089,7.0012,7.0012,159182.7037
2005-12-30 12:20:00,18.31,18.34,18.31,18.34,376098.8358279877,7.0012,7.0127,7.0012,7.0127,376098.8358
2005-12-30 12:30:00,18.34,18.35,18.33,18.34,123544.7849845569,7.0127,7.0165,7.0089,7.0127,123544.785
2005-12-30 12:40:00,18.34,18.35,18.33,18.34,407697.7904490378,7.0127,7.0165,7.0089,7.0127,407697.7904
2005-12-30 12:50:00,18.34,18.35,18.25,18.28,766928.011404134,7.0127,7.0165,6.9783,6.9897,766928.0114
2005-12-30 13:00:00,18.28,18.28,18.24,18.27,531242.5754335946,6.9897,6.9897,6.9745,6.9859,531242.5754
2005-12-30 13:10:00,18.27,18.27,18.25,18.25,173913.04347826086,6.9859,6.9859,6.9783,6.9783,173913.0435
2005-12-30 13:20:00,18.25,18.26,18.23,18.25,281064.38583986694,6.9783,6.9821,6.9706,6.9783,281064.3858
2005-12-30 13:30:00,18.25,18.3,18.23,18.28,391779.5200760276,6.9783,6.9974,6.9706,6.9897,391779.5201
2005-12-30 13:40:00,18.28,18.29,18.25,18.28,249703.0173437872,6.9897,6.9936,6.9783,6.9897,249703.0173
2005-12-30 13:50:00,18.27,18.28,18.24,18.26,236160.60822047992,6.9859,6.9897,6.9745,6.9821,236160.6082
2005-12-30 14:00:00,18.26,18.31,18.25,18.3,305535.75671180803,6.9821,7.0012,6.9783,6.9974,305535.7567
2005-12-30 14:10:00,18.3,18.32,18.26,18.3,581373.2478023283,6.9974,7.005,6.9821,6.9974,581373.2478
2005-12-30 14:20:00,18.3,18.3,18.26,18.26,249703.0173437872,6.9974,6.9974,6.9821,6.9821,249703.0173
2005-12-30 14:30:00,18.25,18.27,18.23,18.27,272511.2853409361,6.9783,6.9859,6.9706,6.9859,272511.2853
2005-12-30 14:40:00,18.27,18.29,18.26,18.28,227607.50772154907,6.9859,6.9936,6.9821,6.9897,227607.5077
2005-12-30 14:50:00,18.29,18.33,18.27,18.33,397956.7593252554,6.9936,7.0089,6.9859,7.0089,397956.7593
2005-12-30 15:00:00,18.33,18.33,18.26,18.26,309099.54858636257,7.0089,7.0089,6.9821,6.9821,309099.5486
2005-12-30 15:10:00,18.26,18.28,18.25,18.28,288429.5557139463,6.9821,6.9897,6.9783,6.9897,288429.5557
2005-12-30 15:20:00,18.28,18.3,18.25,18.28,229270.6105963412,6.9897,6.9974,6.9783,6.9897,229270.6106
2005-12-30 15:30:00,18.28,18.28,18.22,18.27,707769.0662865288,6.9897,6.9897,6.9668,6.9859,707769.0663
2005-12-30 15:40:00,18.27,18.29,18.23,18.23,894511.7605131861,6.9859,6.9936,6.9706,6.9706,894511.7605
2005-12-30 15:50:00,18.23,18.26,18.2,18.2,1508196.7213114754,6.9706,6.9821,6.9592,6.9592,1508196.7213
2006-01-03 09:30:00,18.4,18.44,18.21,18.28,1956759.3252554047,7.0356,7.0509,6.963,6.9897,1956759.3253
2006-01-03 09:40:00,18.28,18.4,18.2,18.35,1027084.8182466144,6.9897,7.0356,6.9592,7.0165,1027084.8182
2006-01-03 09:50:00,18.36,18.39,18.26,18.31,719410.7864100736,7.0203,7.0318,6.9821,7.0012,719410.7864
2006-01-03 10:00:00,18.31,18.36,18.19,18.19,977904.490377762,7.0012,7.0203,6.9553,6.9553,977904.4904
2006-01-03 10:10:00,18.19,18.2,18.01,18.05,1632216.678545973,6.9553,6.9592,6.8865,6.9018,1632216.6785
2006-01-03 10:20:00,18.05,18.13,17.96,17.97,1175576.146353053,6.9018,6.9324,6.8674,6.8712,1175576.1464
2006-01-03 10:30:00,17.97,18.04,17.9,17.9,932763.1266334046,6.8712,6.898,6.8444,6.8444,932763.1266
2006-01-03 10:40:00,17.9,18.05,17.89,18.03,891423.1408885721,6.8444,6.9018,6.8406,6.8942,891423.1409
2006-01-03 10:50:00,18.04,18.04,17.94,17.97,638156.3316702305,6.898,6.898,6.8597,6.8712,638156.3317
2006-01-03 11:00:00,17.97,18.0,17.91,17.97,550962.2238061298,6.8712,6.8827,6.8483,6.8712,550962.2238
2006-01-03 11:10:00,17.97,18.0,17.93,17.97,363981.9434545023,6.8712,6.8827,6.8559,6.8712,363981.9435
2006-01-03 11:20:00,17.98,18.06,17.98,18.05,402708.48182466143,6.875,6.9056,6.875,6.9018,402708.4818
2006-01-03 11:30:00,18.04,18.09,18.01,18.07,461154.66856735566,6.898,6.9171,6.8865,6.9094,461154.6686
2006-01-03 11:40:00,18.07,18.08,18.02,18.07,415062.9603231172,6.9094,6.9133,6.8903,6.9094,415062.9603
2006-01-03 11:50:00,18.06,18.11,18.04,18.1,336897.12520788785,6.9056,6.9247,6.898,6.9209,336897.1252
2006-01-03 12:00:00,18.1,18.14,18.09,18.14,444286.05369446427,6.9209,6.9362,6.9171,6.9362,444286.0537
2006-01-03 12:10:00,18.14,18.14,18.07,18.08,354716.0845806605,6.9362,6.9362,6.9094,6.9133,354716.0846
2006-01-03 12:20:00,18.08,18.1,18.04,18.04,431218.8168210976,6.9133,6.9209,6.898,6.898,431218.8168
2006-01-03 12:30:00,18.04,18.07,17.99,18.05,599667.3794250416,6.898,6.9094,6.8789,6.9018,599667.3794
2006-01-03 12:40:00,18.04,18.08,18.02,18.08,313376.098835828,6.898,6.9133,6.8903,6.9133,313376.0988
2006-01-03 12:50:00,18.07,18.1,18.04,18.06,349251.6037063436,6.9094,6.9209,6.898,6.9056,349251.6037
2006-01-03 13:00:00,18.07,18.1,18.06,18.1,227607.50772154907,6.9094,6.9209,6.9056,6.9209,227607.5077
2006-01-03 13:10:00,18.1,18.1,18.04,18.04,312425.7543359468,6.9209,6.9209,6.898,6.898,312425.7543
2006-01-03 13:20:00,18.04,18.05,18.01,18.04,263958.18484200526,6.898,6.9018,6.8865,6.898,263958.1848
2006-01-03 13:30:00,18.05,18.1,18.01,18.04,466143.977191732,6.9018,6.9209,6.8865,6.898,466143.9772
2006-01-03 13:40:00,18.05,18.06,18.03,18.04,386077.4530767403,6.9018,6.9056,6.8942,6.898,386077.4531
2006-01-03 13:50:00,18.05,18.07,18.04,18.04,325730.5773342837,6.9018,6.9094,6.898,6.898,325730.5773
2006-01-03 14:00:00,18.04,18.22,18.04,18.21,1191494.4167260632,6.898,6.9668,6.898,6.963,1191494.4167
2006-01-03 14:10:00,18.21,18.35,18.2,18.33,1773580.4229033026,6.963,7.0165,6.9592,7.0089,1773580.4229
2006-01-03 14:20:00,18.33,18.39,18.32,18.36,800665.2411499169,7.0089,7.0318,7.005,7.0203,800665.2411
2006-01-03 14:30:00,18.36,18.5,18.36,18.47,1423140.8885721075,7.0203,7.0739,7.0203,7.0624,1423140.8886
2006-01-03 14:40:00,18.47,18.54,18.45,18.47,1246376.8115942029,7.0624,7.0892,7.0547,7.0624,1246376.8116
2006-01-03 14:50:00,18.47,18.49,18.43,18.47,615110.4775481112,7.0624,7.07,7.0471,7.0624,615110.4775
2006-01-03 15:00:00,18.48,18.73,18.47,18.71,1669992.8724162509,7.0662,7.1618,7.0624,7.1542,1669992.8724
2006-01-03 15:10:00,18.71,18.75,18.68,18.73,1452363.9819434546,7.1542,7.1695,7.1427,7.1618,1452363.9819
2006-01-03 15:20:00,18.72,18.77,18.71,18.76,1080066.5241149918,7.158,7.1771,7.1542,7.1733,1080066.5241
2006-01-03 15:30:00,18.76,18.83,18.75,18.79,1161558.5649798051,7.1733,7.2001,7.1695,7.1848,1161558.565
2006-01-03 15:40:00,18.79,18.81,18.68,18.71,1684485.626039439,7.1848,7.1924,7.1427,7.1542,1684485.626
2006-01-03 15:50:00,18.71,18.75,18.66,18.71,2180803.0411024,7.1542,7.1695,7.135,7.1542,2180803.0411
2006-01-04 09:30:00,18.81,18.9,18.73,18.77,1783559.0401520552,7.1924,7.2268,7.1618,7.1771,1783559.0402
2006-01-04 09:40:00,18.78,18.78,18.65,18.68,1286053.6944642432,7.1809,7.1809,7.1312,7.1427,1286053.6945
2006-01-04 09:50:00,18.68,18.69,18.57,18.6,1014730.3397481588,7.1427,7.1465,7.1006,7.1121,1014730.3397
2006-01-04 10:00:00,18.6,18.69,18.6,18.65,1124257.5433594678,7.1121,7.1465,7.1121,7.1312,1124257.5434
2006-01-04 10:10:00,18.65,18.66,18.59,18.63,613447.374673319,7.1312,7.135,7.1083,7.1236,613447.3747
2006-01-04 10:20:00,18.63,18.68,18.63,18.65,561653.5994297933,7.1236,7.1427,7.1236,7.1312,561653.5994
2006-01-04 10:30:00,18.65,18.67,18.62,18.62,592539.7956759325,7.1312,7.1389,7.1198,7.1198,592539.7957
2006-01-04 10:40:00,18.62,18.65,18.58,18.62,736041.8151579947,7.1198,7.1312,7.1045,7.1198,736041.8152
2006-01-04 10:50:00,18.62,18.67,18.6,18.65,519838.4414350202,7.1198,7.1389,7.1121,7.1312,519838.4414
2006-01-04 11:00:00,18.64,18.66,18.59,18.59,565930.1496792587,7.1274,7.135,7.1083,7.1083,565930.1497
2006-01-04 11:10:00,18.59,18.59,18.48,18.59,907816.583511523,7.1083,7.1083,7.0662,7.1083,907816.5835
2006-01-04 11:20:00,18.58,18.66,18.58,18.66,655975.2910430031,7.1045,7.135,7.1045,7.135,655975.291
2006-01-04 11:30:00,18.66,18.71,18.63,18.68,981705.8683772868,7.135,7.1542,7.1236,7.1427,981705.8684
2006-01-04 11:40:00,18.68,18.71,18.64,18.7,667854.5972915182,7.1427,7.1542,7.1274,7.1503,667854.5973
2006-01-04 11:50:00,18.7,18.74,18.66,18.67,552625.3266809218,7.1503,7.1656,7.135,7.1389,552625.3267
2006-01-04 12:00:00,18.67,18.73,18.66,18.72,527678.7835590402,7.1389,7.1618,7.135,7.158,527678.7836
2006-01-04 12:10:00,18.71,18.74,18.71,18.73,577096.6975528629,7.1542,7.1656,7.1542,7.1618,577096.6976
2006-01-04 12:20:00,18.73,18.77,18.73,18.73,518412.9246851984,7.1618,7.1771,7.1618,7.1618,518412.9247
2006-01-04 12:30:00,18.73,18.77,18.73,18.76,361130.90995485865,7.1618,7.1771,7.1618,7.1733,361130.91
2006-01-04 12:40:00,18.76,18.77,18.74,18.76,314088.8572107389,7.1733,7.1771,7.1656,7.1733,314088.8572
2006-01-04 12:50:00,18.76,18.85,18.76,18.84,1135899.2634830126,7.1733,7.2077,7.1733,7.2039,1135899.2635
2006-01-04 13:00:00,18.84,18.85,18.76,18.78,583036.3506771205,7.2039,7.2077,7.1733,7.1809,583036.3507
2006-01-04 13:10:00,18.78,18.78,18.73,18.76,368258.4937039677,7.1809,7.1809,7.1618,7.1733,368258.4937
2006-01-04 13:20:00,18.76,18.76,18.72,18.73,378712.28320266097,7.1733,7.1733,7.158,7.1618,378712.2832
2006-01-04 13:30:00,18.73,18.74,18.66,18.7,650510.8101686862,7.1618,7.1656,7.135,7.1503,650510.8102
2006-01-04 13:40:00,18.7,18.73,18.68,18.73,480161.5585649798,7.1503,7.1618,7.1427,7.1618,480161.5586
2006-01-04 13:50:00,18.73,18.79,18.73,18.74,685435.9705393205,7.1618,7.1848,7.1618,7.1656,685435.9705
2006-01-04 14:00:00,18.74,18.74,18.57,18.59,1562366.3578047042,7.1656,7.1656,7.1006,7.1083,1562366.3578
2006-01-04 14:10:00,18.59,18.64,18.54,18.6,1252078.8785934902,7.1083,7.1274,7.0892,7.1121,1252078.8786
2006-01-04 14:20:00,18.6,18.65,18.57,18.64,644095.9847944881,7.1121,7.1312,7.1006,7.1274,644095.9848
2006-01-04 14:30:00,18.65,18.66,18.6,18.64,659776.6690425279,7.1312,7.135,7.1121,7.1274,659776.669
2006-01-04 14:40:00,18.64,18.66,18.6,18.61,378712.28320266097,7.1274,7.135,7.1121,7.1159,378712.2832
2006-01-04 14:50:00,18.61,18.62,18.54,18.57,494179.1399382276,7.1159,7.1198,7.0892,7.1006,494179.1399
2006-01-04 15:00:00,18.57,18.62,18.57,18.6,399382.2760750773,7.1006,7.1198,7.1006,7.1121,399382.2761
2006-01-04 15:10:00,18.61,18.62,18.59,18.62,252078.8785934901,7.1159,7.1198,7.1083,7.1198,252078.8786
2006-01-04 15:20:00,18.62,18.7,18.6,18.7,676645.2839154194,7.1198,7.1503,7.1121,7.1503,676645.2839
2006-01-04 15:30:00,18.69,18.73,18.68,18.71,632216.6785459729,7.1465,7.1618,7.1427,7.1542,632216.6785
2006-01-04 15:40:00,18.7,18.72,18.67,18.71,698028.0351627466,7.1503,7.158,7.1389,7.1542,698028.0352
2006-01-04 15:50:00,18.71,18.78,18.69,18.73,1734616.298408173,7.1542,7.1809,7.1465,7.1618,1734616.2984
2006-01-05 09:30:00,18.82,19.05,18.82,19.01,1856735.566642908,7.1962,7.2842,7.1962,7.2689,1856735.5666
2006-01-05 09:40:00,19.01,19.14,18.95,19.1,1685673.5566642908,7.2689,7.3186,7.2459,7.3033,1685673.5567
2006-01-05 09:50:00,19.09,19.11,18.94,19.0,1158469.9453551914,7.2995,7.3071,7.2421,7.2651,1158469.9454
2006-01-05 10:00:00,19.0,19.15,18.94,19.11,1221905.4407222618,7.2651,7.3224,7.2421,7.3071,1221905.4407
2006-01-05 10:10:00,19.1,19.18,19.08,19.18,1219529.5794725588,7.3033,7.3339,7.2956,7.3339,1219529.5795
2006-01-05 10:20:00,19.18,19.24,19.16,19.21,1243763.3642195296,7.3339,7.3568,7.3262,7.3454,1243763.3642
2006-01-05 10:30:00,19.21,19.26,19.11,19.11,1275837.4910905203,7.3454,7.3645,7.3071,7.3071,1275837.4911
2006-01-05 10:40:00,19.11,19.14,19.04,19.06,1265383.701591827,7.3071,7.3186,7.2803,7.288,1265383.7016
2006-01-05 10:50:00,19.06,19.08,19.01,19.03,607032.5492991209,7.288,7.2956,7.2689,7.2765,607032.5493
2006-01-05 11:00:00,19.03,19.11,19.02,19.08,736041.8151579947,7.2765,7.3071,7.2727,7.2956,736041.8152
2006-01-05 11:10:00,19.08,19.11,19.04,19.09,722024.233784747,7.2956,7.3071,7.2803,7.2995,722024.2338
2006-01-05 11:20:00,19.09,19.12,19.08,19.09,407935.3765740081,7.2995,7.3109,7.2956,7.2995,407935.3766
2006-01-05 11:30:00,19.1,19.21,19.08,19.18,691613.2097885484,7.3033,7.3454,7.2956,7.3339,691613.2098
2006-01-05 11:40:00,19.17,19.22,19.17,19.22,532668.0921834165,7.3301,7.3492,7.3301,7.3492,532668.0922
2006-01-05 11:50:00,19.22,19.29,19.21,19.26,964124.4951294845,7.3492,7.3759,7.3454,7.3645,964124.4951
2006-01-05 12:00:00,19.26,19.33,19.26,19.32,1128296.507483963,7.3645,7.3912,7.3645,7.3874,1128296.5075
2006-01-05 12:10:00,19.32,19.33,19.26,19.29,933475.8850083156,7.3874,7.3912,7.3645,7.3759,933475.885
2006-01-05 12:20:00,19.29,19.32,19.28,19.29,742694.2266571632,7.3759,7.3874,7.3721,7.3759,742694.2267
2006-01-05 12:30:00,19.29,19.29,19.21,19.22,803753.8607745308,7.3759,7.3759,7.3454,7.3492,803753.8608
2006-01-05 12:40:00,19.21,19.22,19.1,19.14,617486.3387978142,7.3454,7.3492,7.3033,7.3186,617486.3388
2006-01-05 12:50:00,19.14,19.2,19.1,19.17,652173.9130434783,7.3186,7.3415,7.3033,7.3301,652173.913
2006-01-05 13:00:00,19.16,19.27,19.16,19.27,813257.3057733428,7.3262,7.3683,7.3262,7.3683,813257.3058
2006-01-05 13:10:00,19.27,19.29,19.22,19.26,628890.4727963887,7.3683,7.3759,7.3492,7.3645,628890.4728
2006-01-05 13:20:00,19.26,19.28,19.25,19.26,531480.161558565,7.3645,7.3721,7.3606,7.3645,531480.1616
2006-01-05 13:30:00,19.26,19.32,19.26,19.28,684248.039914469,7.3645,7.3874,7.3645,7.3721,684248.0399
2006-01-05 13:40:00,19.28,19.3,19.27,19.3,605131.8602993585,7.3721,7.3798,7.3683,7.3798,605131.8603
2006-01-05 13:50:00,19.3,19.32,19.26,19.28,559515.3243050606,7.3798,7.3874,7.3645,7.3721,559515.3243
2006-01-05 14:00:00,19.28,19.29,19.21,19.21,288667.14183891664,7.3721,7.3759,7.3454,7.3454,288667.1418
2006-01-05 14:10:00,19.21,19.22,19.17,19.18,565217.3913043479,7.3454,7.3492,7.3301,7.3339,565217.3913
2006-01-05 14:20:00,19.18,19.2,19.16,19.18,647897.3627940129,7.3339,7.3415,7.3262,7.3339,647897.3628
2006-01-05 14:30:00,19.18,19.24,19.17,19.23,553575.6711808031,7.3339,7.3568,7.3301,7.353,553575.6712
2006-01-05 14:40:00,19.22,19.28,19.21,19.25,558089.8075552388,7.3492,7.3721,7.3454,7.3606,558089.8076
2006-01-05 14:50:00,19.26,19.29,19.24,19.27,679733.9035400333,7.3645,7.3759,7.3568,7.3683,679733.9035
2006-01-05 15:00:00,19.27,19.33,19.26,19.32,746495.604656688,7.3683,7.3912,7.3645,7.3874,746495.6047
2006-01-05 15:10:00,19.33,19.36,19.32,19.33,1010216.203373723,7.3912,7.4027,7.3874,7.3912,1010216.2034
2006-01-05 15:20:00,19.33,19.33,19.28,19.28,510334.99643620814,7.3912,7.3912,7.3721,7.3721,510334.9964
2006-01-05 15:30:00,19.29,19.34,19.28,19.33,568306.0109289618,7.3759,7.3951,7.3721,7.3912,568306.0109
2006-01-05 15:40:00,19.33,19.34,19.3,19.31,1040389.6412449512,7.3912,7.3951,7.3798,7.3836,1040389.6412
2006-01-05 15:50:00,19.31,19.34,19.27,19.34,1833214.540270848,7.3836,7.3951,7.3683,7.3951,1833214.5403
2006-01-06 09:30:00,19.51,19.58,19.46,19.51,3177239.249227845,7.4601,7.4868,7.4409,7.4601,3177239.2492
2006-01-06 09:40:00,19.51,19.59,19.5,19.53,2130909.9548586365,7.4601,7.4907,7.4562,7.4677,2130909.9549
2006-01-06 09:50:00,19.53,19.55,19.38,19.46,1351627.4649560463,7.4677,7.4754,7.4104,7.4409,1351627.465
2006-01-06 10:00:00,19.45,19.48,19.35,19.42,1408648.134948919,7.4371,7.4486,7.3989,7.4256,1408648.1349
2006-01-06 10:10:00,19.42,19.47,19.38,19.42,810168.686148729,7.4256,7.4448,7.4104,7.4256,810168.6861
2006-01-06 10:20:00,19.42,19.49,19.38,19.48,946543.121881682,7.4256,7.4524,7.4104,7.4486,946543.1219
2006-01-06 10:30:00,19.48,19.52,19.45,19.46,683297.6954145879,7.4486,7.4639,7.4371,7.4409,683297.6954
2006-01-06 10:40:00,19.47,19.51,19.42,19.44,929674.5070087909,7.4448,7.4601,7.4256,7.4333,929674.507
2006-01-06 10:50:00,19.44,19.51,19.41,19.45,664053.2192919934,7.4333,7.4601,7.4218,7.4371,664053.2193
2006-01-06 11:00:00,19.45,19.46,19.37,19.38,731527.678783559,7.4371,7.4409,7.4065,7.4104,731527.6788
2006-01-06 11:10:00,19.37,19.43,19.35,19.39,631503.920171062,7.4065,7.4295,7.3989,7.4142,631503.9202
2006-01-06 11:20:00,19.39,19.51,19.38,19.46,756236.6357804704,7.4142,7.4601,7.4104,7.4409,756236.6358
2006-01-06 11:30:00,19.46,19.5,19.45,19.5,695177.0016631029,7.4409,7.4562,7.4371,7.4562,695177.0017
2006-01-06 11:40:00,19.5,19.52,19.49,19.5,443098.1230696127,7.4562,7.4639,7.4524,7.4562,443098.1231
2006-01-06 11:50:00,19.5,19.58,19.5,19.58,908766.928011404,7.4562,7.4868,7.4562,7.4868,908766.928
2006-01-06 12:00:00,19.58,19.7,19.58,19.63,1887146.5906391067,7.4868,7.5327,7.4868,7.5059,1887146.5906
2006-01-06 12:10:00,19.63,19.64,19.59,19.6,868377.2867664528,7.5059,7.5098,7.4907,7.4945,868377.2868
2006-01-06 12:20:00,19.6,19.66,19.59,19.65,602280.8267997149,7.4945,7.5174,7.4907,7.5136,602280.8268
2006-01-06 12:30:00,19.66,19.74,19.66,19.7,912805.8921358992,7.5174,7.548,7.5174,7.5327,912805.8921
2006-01-06 12:40:00,19.7,19.71,19.28,19.67,580185.3171774768,7.5327,7.5365,7.3721,7.5212,580185.3172
2006-01-06 12:50:00,19.67,19.69,19.63,19.66,446661.9149441673,7.5212,7.5289,7.5059,7.5174,446661.9149
2006-01-06 13:00:00,19.65,19.67,19.63,19.63,572582.5611784272,7.5136,7.5212,7.5059,7.5059,572582.5612
2006-01-06 13:10:00,19.63,19.63,19.61,19.63,375148.4913281064,7.5059,7.5059,7.4983,7.5059,375148.4913
2006-01-06 13:20:00,19.63,19.65,19.61,19.62,359705.3932050368,7.5059,7.5136,7.4983,7.5021,359705.3932
2006-01-06 13:30:00,19.62,19.62,19.55,19.55,585887.384176764,7.5021,7.5021,7.4754,7.4754,585887.3842
2006-01-06 13:40:00,19.56,19.63,19.51,19.62,1010928.961748634,7.4792,7.5059,7.4601,7.5021,1010928.9617
2006-01-06 13:50:00,19.62,19.71,19.6,19.67,1019957.2344975054,7.5021,7.5365,7.4945,7.5212,1019957.2345
2006-01-06 14:00:00,19.68,19.74,19.65,19.73,897837.9662627702,7.5251,7.548,7.5136,7.5442,897837.9663
2006-01-06 14:10:00,19.74,19.75,19.67,19.71,978854.8348776432,7.548,7.5518,7.5212,7.5365,978854.8349
2006-01-06 14:20:00,19.71,19.71,19.66,19.68,298408.17296269897,7.5365,7.5365,7.5174,7.5251,298408.173
2006-01-06 14:30:00,19.68,19.68,19.58,19.6,830363.5067712045,7.5251,7.5251,7.4868,7.4945,830363.5068
2006-01-06 14:40:00,19.61,19.68,19.59,19.68,1162508.9094796863,7.4983,7.5251,7.4907,7.5251,1162508.9095
2006-01-06 14:50:00,19.68,19.69,19.66,19.68,403183.65407460206,7.5251,7.5289,7.5174,7.5251,403183.6541
2006-01-06 15:00:00,19.68,19.68,19.61,19.63,693276.3126633405,7.5251,7.5251,7.4983,7.5059,693276.3127
2006-01-06 15:10:00,19.63,19.65,19.61,19.61,544309.8123069613,7.5059,7.5136,7.4983,7.4983,544309.8123
2006-01-06 15:20:00,19.62,19.65,19.6,19.62,705630.7911617962,7.5021,7.5136,7.4945,7.5021,705630.7912
2006-01-06 15:30:00,19.62,19.66,19.6,19.61,707531.4801615586,7.5021,7.5174,7.4945,7.4983,707531.4802
2006-01-06 15:40:00,19.62,19.63,19.57,19.59,898075.5523877406,7.5021,7.5059,7.483,7.4907,898075.5524
2006-01-06 15:50:00,19.59,19.67,19.58,19.66,1628890.472796389,7.4907,7.5212,7.4868,7.5174,1628890.4728
2006-01-09 09:30:00,19.59,19.72,19.57,19.6,1790686.6239011642,7.4907,7.5404,7.483,7.4945,1790686.6239
2006-01-09 09:40:00,19.61,19.65,19.57,19.59,791161.7961511048,7.4983,7.5136,7.483,7.4907,791161.7962
2006-01-09 09:50:00,19.59,19.61,19.45,19.48,1152530.2922309337,7.4907,7.4983,7.4371,7.4486,1152530.2922
2006-01-09 10:00:00,19.48,19.49,19.4,19.45,1181040.62722737,7.4486,7.4524,7.418,7.4371,1181040.6272
2006-01-09 10:10:00,19.45,19.48,19.37,19.46,860061.7723924923,7.4371,7.4486,7.4065,7.4409,860061.7724
2006-01-09 10:20:00,19.47,19.53,19.44,19.5,896174.8633879782,7.4448,7.4677,7.4333,7.4562,896174.8634
2006-01-09 10:30:00,19.5,19.59,19.5,19.56,637205.9871703492,7.4562,7.4907,7.4562,7.4792,637205.9872
2006-01-09 10:40:00,19.56,19.56,19.49,19.5,444286.05369446427,7.4792,7.4792,7.4524,7.4562,444286.0537
2006-01-09 10:50:00,19.5,19.53,19.45,19.46,542884.2955571394,7.4562,7.4677,7.4371,7.4409,542884.2956
2006-01-09 11:00:00,19.46,19.49,19.4,19.45,666429.0805416964,7.4409,7.4524,7.418,7.4371,666429.0805
2006-01-09 11:10:00,19.45,19.47,19.42,19.42,410786.4100736517,7.4371,7.4448,7.4256,7.4256,410786.4101
2006-01-09 11:20:00,19.43,19.45,19.4,19.42,660727.0135424092,7.4295,7.4371,7.418,7.4256,660727.0135
2006-01-09 11:30:00,19.42,19.5,19.41,19.46,408410.5488239487,7.4256,7.4562,7.4218,7.4409,408410.5488
2006-01-09 11:40:00,19.46,19.52,19.46,19.52,430268.4723212164,7.4409,7.4639,7.4409,7.4639,430268.4723
2006-01-09 11:50:00,19.52,19.54,19.5,19.53,475409.8360655738,7.4639,7.4715,7.4562,7.4677,475409.8361
2006-01-09 12:00:00,19.53,19.54,19.51,19.53,347826.0869565217,7.4677,7.4715,7.4601,7.4677,347826.087
2006-01-09 12:10:00,19.53,19.55,19.52,19.53,302684.7232121644,7.4677,7.4754,7.4639,7.4677,302684.7232
2006-01-09 12:20:00,19.53,19.56,19.49,19.53,598004.2765502494,7.4677,7.4792,7.4524,7.4677,598004.2766
2006-01-09 12:30:00,19.54,19.61,19.54,19.6,558802.5659301496,7.4715,7.4983,7.4715,7.4945,558802.5659
2006-01-09 12:40:00,19.6,19.63,19.56,19.56,507483.9629365645,7.4945,7.5059,7.4792,7.4792,507483.9629
2006-01-09 12:50:00,19.56,19.56,19.53,19.56,344024.7089569969,7.4792,7.4792,7.4677,7.4792,344024.709
2006-01-09 13:00:00,19.56,19.58,19.55,19.57,213589.9263483013,7.4792,7.4868,7.4754,7.483,213589.9263
2006-01-09 13:10:00,19.57,19.59,19.56,19.58,220479.92397244,7.483,7.4907,7.4792,7.4868,220479.924
2006-01-09 13:20:00,19.57,19.61,19.57,19.58,505583.2739368021,7.483,7.4983,7.483,7.4868,505583.2739
2006-01-09 13:30:00,19.58,19.64,19.57,19.63,385602.28082679975,7.4868,7.5098,7.483,7.5059,385602.2808
2006-01-09 13:40:00,19.63,19.69,19.62,19.68,752435.2577809456,7.5059,7.5289,7.5021,7.5251,752435.2578
2006-01-09 13:50:00,19.68,19.69,19.66,19.69,454027.0848182466,7.5251,7.5289,7.5174,7.5289,454027.0848
2006-01-09 14:00:00,19.69,19.69,19.61,19.62,416726.0631979093,7.5289,7.5289,7.4983,7.5021,416726.0632
2006-01-09 14:10:00,19.62,19.63,19.6,19.63,376811.59420289856,7.5021,7.5059,7.4945,7.5059,376811.5942
2006-01-09 14:20:00,19.63,19.64,19.58,19.59,603231.1712995961,7.5059,7.5098,7.4868,7.4907,603231.1713
2006-01-09 14:30:00,19.59,19.6,19.55,19.57,492753.6231884058,7.4907,7.4945,7.4754,7.483,492753.6232
2006-01-09 14:40:00,19.57,19.57,19.47,19.52,675457.3532905679,7.483,7.483,7.4448,7.4639,675457.3533
2006-01-09 14:50:00,19.53,19.62,19.52,19.6,599192.207175101,7.4677,7.5021,7.4639,7.4945,599192.2072
2006-01-09 15:00:00,19.6,19.63,19.56,19.61,493703.967688287,7.4945,7.5059,7.4792,7.4983,493703.9677
2006-01-09 15:10:00,19.6,19.63,19.55,19.55,323354.7160845807,7.4945,7.5059,7.4754,7.4754,323354.7161
2006-01-09 15:20:00,19.55,19.6,19.53,19.6,390829.1755761464,7.4754,7.4945,7.4677,7.4945,390829.1756
2006-01-09 15:30:00,19.6,19.68,19.58,19.61,687099.0734141127,7.4945,7.5251,7.4868,7.4983,687099.0734
2006-01-09 15:40:00,19.61,19.63,19.58,19.58,622950.8196721312,7.4983,7.5059,7.4868,7.4868,622950.8197
2006-01-09 15:50:00,19.58,19.62,19.58,19.61,850083.1551437397,7.4868,7.5021,7.4868,7.4983,850083.1551
2006-01-10 09:30:00,19.42,19.54,19.42,19.49,1062009.9786172488,7.4256,7.4715,7.4256,7.4524,1062009.9786
2006-01-10 09:40:00,19.49,19.5,19.37,19.41,891898.3131385128,7.4524,7.4562,7.4065,7.4218,891898.3131
2006-01-10 09:50:00,19.41,19.42,19.32,19.32,1037063.435495367,7.4218,7.4256,7.3874,7.3874,1037063.4355
2006-01-10 10:00:00,19.33,19.42,19.31,19.4,818009.0282727489,7.3912,7.4256,7.3836,7.418,818009.0283
2006-01-10 10:10:00,19.4,19.42,19.35,19.37,563554.2884295557,7.418,7.4256,7.3989,7.4065,563554.2884
2006-01-10 10:20:00,19.37,19.44,19.37,19.39,371584.6994535519,7.4065,7.4333,7.4065,7.4142,371584.6995
2006-01-10 10:30:00,19.39,19.42,19.35,19.39,361368.49607982894,7.4142,7.4256,7.3989,7.4142,361368.4961
2006-01-10 10:40:00,19.39,19.4,19.34,19.34,344499.88120693754,7.4142,7.418,7.3951,7.3951,344499.8812
2006-01-10 10:50:00,19.34,19.35,19.3,19.3,872891.4231408886,7.3951,7.3989,7.3798,7.3798,872891.4231
2006-01-10 11:00:00,19.3,19.3,19.21,19.23,1219054.407222618,7.3798,7.3798,7.3454,7.353,1219054.4072
2006-01-10 11:10:00,19.23,19.3,19.22,19.29,302447.13708719413,7.353,7.3798,7.3492,7.3759,302447.1371
2006-01-10 11:20:00,19.29,19.32,19.26,19.27,429080.5416963649,7.3759,7.3874,7.3645,7.3683,429080.5417
2006-01-10 11:30:00,19.27,19.29,19.26,19.29,405084.3430743645,7.3683,7.3759,7.3645,7.3759,405084.3431
2006-01-10 11:40:00,19.28,19.35,19.28,19.33,589688.7621762889,7.3721,7.3989,7.3721,7.3912,589688.7622
2006-01-10 11:50:00,19.33,19.34,19.28,19.29,777619.3870277976,7.3912,7.3951,7.3721,7.3759,777619.387
2006-01-10 12:00:00,19.28,19.32,19.25,19.31,693038.7265383701,7.3721,7.3874,7.3606,7.3836,693038.7265
2006-01-10 12:10:00,19.32,19.36,19.25,19.33,704205.2744119744,7.3874,7.4027,7.3606,7.3912,704205.2744
2006-01-10 12:20:00,19.33,19.38,19.28,19.29,567830.8386790211,7.3912,7.4104,7.3721,7.3759,567830.8387
2006-01-10 12:30:00,19.29,19.31,19.25,19.29,321929.19933475886,7.3759,7.3836,7.3606,7.3759,321929.1993
2006-01-10 12:40:00,19.29,19.33,19.26,19.26,497030.1734378712,7.3759,7.3912,7.3645,7.3645,497030.1734
2006-01-10 12:50:00,19.26,19.29,19.26,19.27,279638.8690900452,7.3645,7.3759,7.3645,7.3683,279638.8691
2006-01-10 13:00:00,19.26,19.29,19.25,19.28,331670.23045854125,7.3645,7.3759,7.3606,7.3721,331670.2305
2006-01-10 13:10:00,19.28,19.31,19.27,19.29,312900.9265858874,7.3721,7.3836,7.3683,7.3759,312900.9266
2006-01-10 13:20:00,19.29,19.37,19.29,19.34,466856.7355666429,7.3759,7.4065,7.3759,7.3951,466856.7356
2006-01-10 13:30:00,19.34,19.37,19.31,19.33,462817.7714421478,7.3951,7.4065,7.3836,7.3912,462817.7714
2006-01-10 13:40:00,19.33,19.36,19.3,19.33,406272.273699216,7.3912,7.4027,7.3798,7.3912,406272.2737
2006-01-10 13:50:00,19.33,19.36,19.29,19.29,294844.38108814444,7.3912,7.4027,7.3759,7.3759,294844.3811
2006-01-10 14:00:00,19.29,19.3,19.24,19.27,654074.6020432407,7.3759,7.3798,7.3568,7.3683,654074.602
2006-01-10 14:10:00,19.28,19.33,19.27,19.31,565930.1496792587,7.3721,7.3912,7.3683,7.3836,565930.1497
2006-01-10 14:20:00,19.32,19.33,19.27,19.27,351627.46495604655,7.3874,7.3912,7.3683,7.3683,351627.465
2006-01-10 14:30:00,19.26,19.3,19.25,19.26,413637.4435732953,7.3645,7.3798,7.3606,7.3645,413637.4436
2006-01-10 14:40:00,19.26,19.31,19.26,19.29,569969.1138037539,7.3645,7.3836,7.3645,7.3759,569969.1138
2006-01-10 14:50:00,19.29,19.29,19.24,19.24,448325.0178189594,7.3759,7.3759,7.3568,7.3568,448325.0178
2006-01-10 15:00:00,19.24,19.27,19.21,19.23,436920.8838203849,7.3568,7.3683,7.3454,7.353,436920.8838
2006-01-10 15:10:00,19.23,19.29,19.2,19.29,682822.5231646472,7.353,7.3759,7.3415,7.3759,682822.5232
2006-01-10 15:20:00,19.29,19.32,19.26,19.28,392017.1062009979,7.3759,7.3874,7.3645,7.3721,392017.1062
2006-01-10 15:30:00,19.28,19.35,19.28,19.34,608458.0660489427,7.3721,7.3989,7.3721,7.3951,608458.066
2006-01-10 15:40:00,19.34,19.38,19.34,19.35,558802.5659301496,7.3951,7.4104,7.3951,7.3989,558802.5659
2006-01-10 15:50:00,19.35,19.42,19.32,19.4,1143739.6056070323,7.3989,7.4256,7.3874,7.418,1143739.6056
2006-01-11 09:30:00,19.24,19.32,19.18,19.22,1554050.8434307438,7.3568,7.3874,7.3339,7.3492,1554050.8434
2006-01-11 09:40:00,19.22,19.23,19.13,19.16,950344.499881207,7.3492,7.353,7.3148,7.3262,950344.4999
2006-01-11 09:50:00,19.16,19.19,19.07,19.1,1109052.0313613685,7.3262,7.3377,7.2918,7.3033,1109052.0314
2006-01-11 10:00:00,19.09,19.1,19.0,19.0,1623188.4057971016,7.2995,7.3033,7.2651,7.2651,1623188.4058
2006-01-11 10:10:00,19.0,19.12,19.0,19.12,1024471.3708719412,7.2651,7.3109,7.2651,7.3109,1024471.3709
2006-01-11 10:20:00,19.12,19.18,19.08,19.14,997148.9665003564,7.3109,7.3339,7.2956,7.3186,997148.9665
2006-01-11 10:30:00,19.14,19.17,19.12,19.16,420052.2689474935,7.3186,7.3301,7.3109,7.3262,420052.2689
2006-01-11 10:40:00,19.15,19.2,19.15,19.19,388928.48657638393,7.3224,7.3415,7.3224,7.3377,388928.4866
2006-01-11 10:50:00,19.19,19.2,19.1,19.16,438346.4005702067,7.3377,7.3415,7.3033,7.3262,438346.4006
2006-01-11 11:00:00,19.16,19.18,19.11,19.15,508671.893561416,7.3262,7.3339,7.3071,7.3224,508671.8936
2006-01-11 11:10:00,19.15,19.19,19.13,19.13,430030.8861962461,7.3224,7.3377,7.3148,7.3148,430030.8862
2006-01-11 11:20:00,19.14,19.17,19.13,19.17,409360.8933238299,7.3186,7.3301,7.3148,7.3301,409360.8933
2006-01-11 11:30:00,19.16,19.22,19.13,19.21,428605.3694464244,7.3262,7.3492,7.3148,7.3454,428605.3694
2006-01-11 11:40:00,19.21,19.24,19.18,19.24,360655.737704918,7.3454,7.3568,7.3339,7.3568,360655.7377
2006-01-11 11:50:00,19.23,19.24,19.19,19.2,209075.78997386555,7.353,7.3568,7.3377,7.3415,209075.79
2006-01-11 12:00:00,19.21,19.23,19.17,19.21,182466.1439771917,7.3454,7.353,7.3301,7.3454,182466.144
2006-01-11 12:10:00,19.21,19.21,19.16,19.17,384889.5224518888,7.3454,7.3454,7.3262,7.3301,384889.5225
2006-01-11 12:20:00,19.17,19.19,19.14,19.16,494891.8983131385,7.3301,7.3377,7.3186,7.3262,494891.8983
2006-01-11 12:30:00,19.16,19.16,19.13,19.16,401520.55119980994,7.3262,7.3262,7.3148,7.3262,401520.5512
2006-01-11 12:40:00,19.16,19.18,19.14,19.17,238536.46947018296,7.3262,7.3339,7.3186,7.3301,238536.4695
2006-01-11 12:50:00,19.17,19.21,19.16,19.18,316939.89071038255,7.3301,7.3454,7.3262,7.3339,316939.8907
2006-01-11 13:00:00,19.18,19.19,19.11,19.14,412449.5129484438,7.3339,7.3377,7.3071,7.3186,412449.5129
2006-01-11 13:10:00,19.14,19.17,19.08,19.1,597053.9320503683,7.3186,7.3301,7.2956,7.3033,597053.9321
2006-01-11 13:20:00,19.1,19.12,19.07,19.09,365882.6324542647,7.3033,7.3109,7.2918,7.2995,365882.6325
2006-01-11 13:30:00,19.09,19.11,19.07,19.11,347113.32858161087,7.2995,7.3071,7.2918,7.3071,347113.3286
2006-01-11 13:40:00,19.11,19.13,19.07,19.09,300308.8619624614,7.3071,7.3148,7.2918,7.2995,300308.862
2006-01-11 13:50:00,19.09,19.13,19.05,19.11,502257.06818721787,7.2995,7.3148,7.2842,7.3071,502257.0682
2006-01-11 14:00:00,19.11,19.12,19.09,19.1,307436.44571157044,7.3071,7.3109,7.2995,7.3033,307436.4457
2006-01-11 14:10:00,19.1,19.15,19.1,19.14,579710.1449275363,7.3033,7.3224,7.3033,7.3186,579710.1449
2006-01-11 14:20:00,19.13,19.15,19.11,19.12,339035.4003326206,7.3148,7.3224,7.3071,7.3109,339035.4003
2006-01-11 14:30:00,19.12,19.15,19.11,19.13,362794.0128296508,7.3109,7.3224,7.3071,7.3148,362794.0128
2006-01-11 14:40:00,19.13,19.13,19.09,19.1,425279.1636968401,7.3148,7.3148,7.2995,7.3033,425279.1637
2006-01-11 14:50:00,19.1,19.15,19.09,19.14,362794.0128296508,7.3033,7.3224,7.2995,7.3186,362794.0128
2006-01-11 15:00:00,19.14,19.14,19.1,19.11,364457.1157044429,7.3186,7.3186,7.3033,7.3071,364457.1157
2006-01-11 15:10:00,19.11,19.13,19.1,19.1,287004.0389641245,7.3071,7.3148,7.3033,7.3033,287004.039
2006-01-11 15:20:00,19.1,19.14,19.1,19.13,362794.0128296508,7.3033,7.3186,7.3033,7.3148,362794.0128
2006-01-11 15:30:00,19.13,19.15,19.08,19.08,782133.5234022334,7.3148,7.3224,7.2956,7.2956,782133.5234
2006-01-11 15:40:00,19.09,19.11,19.07,19.08,834402.4708956997,7.2995,7.3071,7.2918,7.2956,834402.4709
2006-01-11 15:50:00,19.09,19.12,19.05,19.1,1711095.272036113,7.2995,7.3109,7.2842,7.3033,1711095.272
2006-01-12 09:30:00,19.0,19.07,18.94,18.99,1125920.64623426,7.2651,7.2918,7.2421,7.2612,1125920.6462
2006-01-12 09:40:00,18.97,18.98,18.84,18.92,1263720.598717035,7.2536,7.2574,7.2039,7.2345,1263720.5987
2006-01-12 09:50:00,18.92,19.11,18.92,19.09,834877.6431456403,7.2345,7.3071,7.2345,7.2995,834877.6431
2006-01-12 10:00:00,19.1,19.15,19.08,19.12,739605.6070325493,7.3033,7.3224,7.2956,7.3109,739605.607
2006-01-12 10:10:00,19.12,19.17,19.04,19.08,674744.594915657,7.3109,7.3301,7.2803,7.2956,674744.5949
2006-01-12 10:20:00,19.08,19.1,19.06,19.09,209550.96222380613,7.2956,7.3033,7.288,7.2995,209550.9622
2006-01-12 10:30:00,19.09,19.1,19.04,19.06,361130.90995485865,7.2995,7.3033,7.2803,7.288,361130.91
2006-01-12 10:40:00,19.06,19.08,19.04,19.05,285103.3499643621,7.288,7.2956,7.2803,7.2842,285103.35
2006-01-12 10:50:00,19.05,19.08,19.01,19.02,367308.1492040865,7.2842,7.2956,7.2689,7.2727,367308.1492
2006-01-12 11:00:00,19.02,19.02,18.93,18.93,509147.0658113567,7.2727,7.2727,7.2383,7.2383,509147.0658
2006-01-12 11:10:00,18.93,18.97,18.92,18.95,371584.6994535519,7.2383,7.2536,7.2345,7.2459,371584.6995
2006-01-12 11:20:00,18.95,18.95,18.92,18.93,425754.3359467808,7.2459,7.2459,7.2345,7.2383,425754.3359
2006-01-12 11:30:00,18.93,18.97,18.93,18.94,200285.1033499644,7.2383,7.2536,7.2383,7.2421,200285.1033
2006-01-12 11:40:00,18.94,18.98,18.93,18.98,229033.02447137088,7.2421,7.2574,7.2383,7.2574,229033.0245
2006-01-12 11:50:00,18.99,19.0,18.96,18.96,295319.55333808507,7.2612,7.2651,7.2498,7.2498,295319.5533
2006-01-12 12:00:00,18.97,18.99,18.96,18.97,287004.0389641245,7.2536,7.2612,7.2498,7.2536,287004.039
2006-01-12 12:10:00,18.97,18.97,18.91,18.91,285103.3499643621,7.2536,7.2536,7.2306,7.2306,285103.35
2006-01-12 12:20:00,18.91,18.94,18.91,18.93,202660.96459966732,7.2306,7.2421,7.2306,7.2383,202660.9646
2006-01-12 12:30:00,18.93,18.93,18.88,18.89,291755.76146353054,7.2383,7.2383,7.2192,7.223,291755.7615
2006-01-12 12:40:00,18.89,18.94,18.89,18.92,226181.99097172727,7.223,7.2421,7.223,7.2345,226181.991
2006-01-12 12:50:00,18.92,18.93,18.89,18.9,293181.2782133524,7.2345,7.2383,7.223,7.2268,293181.2782
2006-01-12 13:00:00,18.9,18.92,18.9,18.91,122594.4404846757,7.2268,7.2345,7.2268,7.2306,122594.4405
2006-01-12 13:10:00,18.91,18.95,18.91,18.94,314088.8572107389,7.2306,7.2459,7.2306,7.2421,314088.8572
2006-01-12 13:20:00,18.95,18.95,18.89,18.91,453314.3264433357,7.2459,7.2459,7.223,7.2306,453314.3264
2006-01-12 13:30:00,18.91,18.94,18.91,18.94,221192.68234735093,7.2306,7.2421,7.2306,7.2421,221192.6823
2006-01-12 13:40:00,18.94,18.94,18.89,18.92,340460.9170824424,7.2421,7.2421,7.223,7.2345,340460.9171
2006-01-12 13:50:00,18.92,18.92,18.84,18.88,506058.4461867427,7.2345,7.2345,7.2039,7.2192,506058.4462
2006-01-12 14:00:00,18.88,18.89,18.79,18.82,769303.8726538371,7.2192,7.223,7.1848,7.1962,769303.8727
2006-01-12 14:10:00,18.82,18.83,18.74,18.79,967450.7008790688,7.1962,7.2001,7.1656,7.1848,967450.7009
2006-01-12 14:20:00,18.79,18.81,18.78,18.78,415775.71869802807,7.1848,7.1924,7.1809,7.1809,415775.7187
2006-01-12 14:30:00,18.78,18.81,18.75,18.81,317652.6490852934,7.1809,7.1924,7.1695,7.1924,317652.6491
2006-01-12 14:40:00,18.81,18.84,18.77,18.78,459966.7379425042,7.1924,7.2039,7.1771,7.1809,459966.7379
2006-01-12 14:50:00,18.79,18.85,18.78,18.81,529817.0586837729,7.1848,7.2077,7.1809,7.1924,529817.0587
2006-01-12 15:00:00,18.82,18.92,18.81,18.87,1209788.5483487763,7.1962,7.2345,7.1924,7.2153,1209788.5483
2006-01-12 15:10:00,18.87,18.89,18.85,18.86,332382.9888334521,7.2153,7.223,7.2077,7.2115,332382.9888
2006-01-12 15:20:00,18.86,18.86,18.81,18.84,430743.64457115706,7.2115,7.2115,7.1924,7.2039,430743.6446
2006-01-12 15:30:00,18.84,18.87,18.82,18.84,494179.1399382276,7.2039,7.2153,7.1962,7.2039,494179.1399
2006-01-12 15:40:00,18.84,18.84,18.79,18.82,637681.1594202899,7.2039,7.2039,7.1848,7.1962,637681.1594
2006-01-12 15:50:00,18.82,18.9,18.81,18.89,1454977.429318128,7.1962,7.2268,7.1924,7.223,1454977.4293
2006-01-13 09:30:00,18.94,19.11,18.94,19.08,1449750.5345687813,7.2421,7.3071,7.2421,7.2956,1449750.5346
2006-01-13 09:40:00,19.08,19.17,19.05,19.07,1560703.254929912,7.2956,7.3301,7.2842,7.2918,1560703.2549
2006-01-13 09:50:00,19.08,19.11,19.0,19.1,755048.705155619,7.2956,7.3071,7.2651,7.3033,755048.7052
2006-01-13 10:00:00,19.11,19.12,18.97,19.0,686148.7289142314,7.3071,7.3109,7.2536,7.2651,686148.7289
2006-01-13 10:10:00,19.0,19.06,18.97,19.05,744357.3295319553,7.2651,7.288,7.2536,7.2842,744357.3295
2006-01-13 10:20:00,19.05,19.17,19.02,19.17,721073.8892848658,7.2842,7.3301,7.2727,7.3301,721073.8893
2006-01-13 10:30:00,19.17,19.18,19.08,19.15,676645.2839154194,7.3301,7.3339,7.2956,7.3224,676645.2839
2006-01-13 10:40:00,19.15,19.15,19.08,19.11,293418.86433832266,7.3224,7.3224,7.2956,7.3071,293418.8643
2006-01-13 10:50:00,19.11,19.19,19.09,19.16,502257.06818721787,7.3071,7.3377,7.2995,7.3262,502257.0682
2006-01-13 11:00:00,19.16,19.2,19.12,19.19,532192.9199334759,7.3262,7.3415,7.3109,7.3377,532192.9199
2006-01-13 11:10:00,19.19,19.21,19.13,19.16,700166.3102874792,7.3377,7.3454,7.3148,7.3262,700166.3103
2006-01-13 11:20:00,19.16,19.19,19.14,19.16,330957.47208363033,7.3262,7.3377,7.3186,7.3262,330957.4721
2006-01-13 11:30:00,19.16,19.19,19.09,19.13,394868.1397006415,7.3262,7.3377,7.2995,7.3148,394868.1397
2006-01-13 11:40:00,19.13,19.14,19.12,19.12,192444.7612259444,7.3148,7.3186,7.3109,7.3109,192444.7612
2006-01-13 11:50:00,19.12,19.16,19.1,19.15,435970.5393205037,7.3109,7.3262,7.3033,7.3224,435970.5393
2006-01-13 12:00:00,19.16,19.2,19.14,19.18,364219.52957947255,7.3262,7.3415,7.3186,7.3339,364219.5296
2006-01-13 12:10:00,19.18,19.21,19.18,19.18,340936.089332383,7.3339,7.3454,7.3339,7.3339,340936.0893
2006-01-13 12:20:00,19.18,19.21,19.16,19.16,338322.6419577097,7.3339,7.3454,7.3262,7.3262,338322.642
2006-01-13 12:30:00,19.16,19.17,19.13,19.14,443573.29531955335,7.3262,7.3301,7.3148,7.3186,443573.2953
2006-01-13 12:40:00,19.14,19.14,19.1,19.11,462342.5991922072,7.3186,7.3186,7.3033,7.3071,462342.5992
2006-01-13 12:50:00,19.11,19.15,19.1,19.12,399857.4483250178,7.3071,7.3224,7.3033,7.3109,399857.4483
2006-01-13 13:00:00,19.12,19.14,19.1,19.13,277975.76621525304,7.3109,7.3186,7.3033,7.3148,277975.7662
2006-01-13 13:10:00,19.13,19.13,19.08,19.08,284153.0054644809,7.3148,7.3148,7.2956,7.2956,284153.0055
2006-01-13 13:20:00,19.08,19.1,19.03,19.09,422903.3024471371,7.2956,7.3033,7.2765,7.2995,422903.3024
2006-01-13 13:30:00,19.09,19.12,19.06,19.08,476835.3528153956,7.2995,7.3109,7.288,7.2956,476835.3528
2006-01-13 13:40:00,19.08,19.1,19.05,19.08,319553.3380850558,7.2956,7.3033,7.2842,7.2956,319553.3381
2006-01-13 13:50:00,19.08,19.15,19.08,19.14,313138.51271085767,7.2956,7.3224,7.2956,7.3186,313138.5127
2006-01-13 14:00:00,19.14,19.15,19.1,19.1,288667.14183891664,7.3186,7.3224,7.3033,7.3033,288667.1418
2006-01-13 14:10:00,19.1,19.11,19.05,19.05,532430.5060584462,7.3033,7.3071,7.2842,7.2842,532430.5061
2006-01-13 14:20:00,19.05,19.12,19.05,19.11,387978.1420765027,7.2842,7.3109,7.2842,7.3071,387978.1421
2006-01-13 14:30:00,19.11,19.15,19.1,19.14,408410.5488239487,7.3071,7.3224,7.3033,7.3186,408410.5488
2006-01-13 14:40:00,19.14,19.19,19.14,19.18,551437.3960560703,7.3186,7.3377,7.3186,7.3339,551437.3961
2006-01-13 14:50:00,19.18,19.23,19.17,19.22,532905.6783083868,7.3339,7.353,7.3301,7.3492,532905.6783
2006-01-13 15:00:00,19.23,19.28,19.22,19.27,773105.2506533619,7.353,7.3721,7.3492,7.3683,773105.2507
2006-01-13 15:10:00,19.27,19.27,19.21,19.22,760988.3582798765,7.3683,7.3683,7.3454,7.3492,760988.3583
2006-01-13 15:20:00,19.21,19.27,19.21,19.27,458541.2211926824,7.3454,7.3683,7.3454,7.3683,458541.2212
2006-01-13 15:30:00,19.26,19.3,19.24,19.29,802565.9301496793,7.3645,7.3798,7.3568,7.3759,802565.9301
2006-01-13 15:40:00,19.29,19.35,19.28,19.34,1039201.7106200998,7.3759,7.3989,7.3721,7.3951,1039201.7106
2006-01-13 15:50:00,19.34,19.35,19.3,19.35,1784984.556901877,7.3951,7.3989,7.3798,7.3989,1784984.5569
2006-01-17 09:30:00,19.38,19.4,19.15,19.32,1864100.736516988,7.4104,7.418,7.3224,7.3874,1864100.7365
2006-01-17 09:40:00,19.32,19.4,19.19,19.27,1179377.5243525775,7.3874,7.418,7.3377,7.3683,1179377.5244
2006-01-17 09:50:00,19.27,19.31,19.19,19.22,919933.4758850083,7.3683,7.3836,7.3377,7.3492,919933.4759
2006-01-17 10:00:00,19.22,19.3,19.21,19.26,738417.6764076978,7.3492,7.3798,7.3454,7.3645,738417.6764
2006-01-17 10:10:00,19.26,19.32,19.25,19.31,645996.6737942505,7.3645,7.3874,7.3606,7.3836,645996.6738
2006-01-17 10:20:00,19.3,19.42,19.29,19.39,881444.5236398195,7.3798,7.4256,7.3759,7.4142,881444.5236
2006-01-17 10:30:00,19.39,19.41,19.28,19.29,816345.9253979567,7.4142,7.4218,7.3721,7.3759,816345.9254
2006-01-17 10:40:00,19.3,19.34,19.22,19.26,530767.4031836541,7.3798,7.3951,7.3492,7.3645,530767.4032
2006-01-17 10:50:00,19.26,19.29,19.22,19.27,500356.37918745546,7.3645,7.3759,7.3492,7.3683,500356.3792
2006-01-17 11:00:00,19.27,19.29,19.23,19.29,501069.1375623664,7.3683,7.3759,7.353,7.3759,501069.1376
2006-01-17 11:10:00,19.29,19.29,19.24,19.28,440959.84794488,7.3759,7.3759,7.3568,7.3721,440959.8479
2006-01-17 11:20:00,19.28,19.28,19.24,19.25,325730.5773342837,7.3721,7.3721,7.3568,7.3606,325730.5773
2006-01-17 11:30:00,19.25,19.26,19.21,19.22,366120.21857923496,7.3606,7.3645,7.3454,7.3492,366120.2186
2006-01-17 11:40:00,19.23,19.26,19.15,19.16,752435.2577809456,7.353,7.3645,7.3224,7.3262,752435.2578
2006-01-17 11:50:00,19.17,19.22,19.16,19.21,468757.42456640536,7.3301,7.3492,7.3262,7.3454,468757.4246
2006-01-17 12:00:00,19.22,19.25,19.21,19.24,246614.3977191732,7.3492,7.3606,7.3454,7.3568,246614.3977
2006-01-17 12:10:00,19.24,19.24,19.19,19.22,254217.1537182229,7.3568,7.3568,7.3377,7.3492,254217.1537
2006-01-17 12:20:00,19.22,19.23,19.17,19.17,376574.0080779283,7.3492,7.353,7.3301,7.3301,376574.0081
2006-01-17 12:30:00,19.17,19.23,19.17,19.21,325255.4050843431,7.3301,7.353,7.3301,7.3454,325255.4051
2006-01-17 12:40:00,19.21,19.22,19.18,19.19,382751.2473271561,7.3454,7.3492,7.3339,7.3377,382751.2473
2006-01-17 12:50:00,19.19,19.19,19.15,19.16,323354.7160845807,7.3377,7.3377,7.3224,7.3262,323354.7161
2006-01-17 13:00:00,19.16,19.17,19.1,19.16,549774.2931812783,7.3262,7.3301,7.3033,7.3262,549774.2932
2006-01-17 13:10:00,19.16,19.17,19.13,19.13,437396.0560703255,7.3262,7.3301,7.3148,7.3148,437396.0561
2006-01-17 13:20:00,19.13,19.17,19.13,19.15,409360.8933238299,7.3148,7.3301,7.3148,7.3224,409360.8933
2006-01-17 13:30:00,19.15,19.15,19.12,19.13,306723.6873366595,7.3224,7.3224,7.3109,7.3148,306723.6873
2006-01-17 13:40:00,19.12,19.13,19.11,19.11,387502.96982656216,7.3109,7.3148,7.3071,7.3071,387502.9698
2006-01-17 13:50:00,19.11,19.24,19.1,19.2,849845.5690187693,7.3071,7.3568,7.3033,7.3415,849845.569
2006-01-17 14:00:00,19.2,19.26,19.18,19.19,721549.0615348064,7.3415,7.3645,7.3339,7.3377,721549.0615
2006-01-17 14:10:00,19.19,19.2,19.08,19.08,643383.2264195771,7.3377,7.3415,7.2956,7.2956,643383.2264
2006-01-17 14:20:00,19.08,19.1,19.05,19.07,847944.8800190069,7.2956,7.3033,7.2842,7.2918,847944.88
2006-01-17 14:30:00,19.07,19.08,19.0,19.02,828225.2316464719,7.2918,7.2956,7.2651,7.2727,828225.2316
2006-01-17 14:40:00,19.02,19.03,18.97,19.01,708244.2385364695,7.2727,7.2765,7.2536,7.2689,708244.2385
2006-01-17 14:50:00,19.01,19.07,19.01,19.07,438821.5728201473,7.2689,7.2918,7.2689,7.2918,438821.5728
2006-01-17 15:00:00,19.07,19.07,19.02,19.04,409360.8933238299,7.2918,7.2918,7.2727,7.2803,409360.8933
2006-01-17 15:10:00,19.04,19.05,19.01,19.03,536469.4701829413,7.2803,7.2842,7.2689,7.2765,536469.4702
2006-01-17 15:20:00,19.03,19.07,19.02,19.05,645996.6737942505,7.2765,7.2918,7.2727,7.2842,645996.6738
2006-01-17 15:30:00,19.05,19.07,19.04,19.05,362318.8405797101,7.2842,7.2918,7.2803,7.2842,362318.8406
2006-01-17 15:40:00,19.05,19.08,19.05,19.08,653599.4297933001,7.2842,7.2956,7.2842,7.2956,653599.4298
2006-01-17 15:50:00,19.07,19.16,19.07,19.13,1558802.5659301498,7.2918,7.3262,7.2918,7.3148,1558802.5659
2006-01-18 09:30:00,18.73,18.96,18.67,18.94,2741506.296032312,7.1618,7.2498,7.1389,7.2421,2741506.296
2006-01-18 09:40:00,18.95,19.21,18.94,19.02,2493466.381563317,7.2459,7.3454,7.2421,7.2727,2493466.3816
2006-01-18 09:50:00,19.02,19.07,18.88,18.99,1921834.1648847708,7.2727,7.2918,7.2192,7.2612,1921834.1649
2006-01-18 10:00:00,18.99,19.18,18.96,19.1,1447612.2594440484,7.2612,7.3339,7.2498,7.3033,1447612.2594
2006-01-18 10:10:00,19.11,19.11,19.05,19.09,1682347.3509147067,7.3071,7.3071,7.2842,7.2995,1682347.3509
2006-01-18 10:20:00,19.09,19.22,19.08,19.15,1665478.7360418153,7.2995,7.3492,7.2956,7.3224,1665478.736
2006-01-18 10:30:00,19.16,19.18,19.1,19.15,879543.8346400571,7.3262,7.3339,7.3033,7.3224,879543.8346
2006-01-18 10:40:00,19.15,19.16,19.07,19.07,976954.1458778807,7.3224,7.3262,7.2918,7.2918,976954.1459
2006-01-18 10:50:00,19.07,19.16,19.07,19.08,802803.5162746495,7.2918,7.3262,7.2918,7.2956,802803.5163
2006-01-18 11:00:00,19.08,19.11,19.07,19.09,799952.482775006,7.2956,7.3071,7.2918,7.2995,799952.4828
2006-01-18 11:10:00,19.09,19.09,19.05,19.09,545972.9151817533,7.2995,7.2995,7.2842,7.2995,545972.9152
2006-01-18 11:20:00,19.09,19.15,19.09,19.11,685198.3844143503,7.2995,7.3224,7.2995,7.3071,685198.3844
2006-01-18 11:30:00,19.11,19.13,19.04,19.04,997148.9665003564,7.3071,7.3148,7.2803,7.2803,997148.9665
2006-01-18 11:40:00,19.04,19.12,18.93,18.93,980280.351627465,7.2803,7.3109,7.2383,7.2383,980280.3516
2006-01-18 11:50:00,18.94,18.98,18.92,18.94,1561178.4271798527,7.2421,7.2574,7.2345,7.2421,1561178.4272
2006-01-18 12:00:00,18.94,18.99,18.94,18.97,455452.6015680685,7.2421,7.2612,7.2421,7.2536,455452.6016
2006-01-18 12:10:00,18.97,18.99,18.92,18.94,459966.7379425042,7.2536,7.2612,7.2345,7.2421,459966.7379
2006-01-18 12:20:00,18.94,18.95,18.93,18.93,503207.4126870991,7.2421,7.2459,7.2383,7.2383,503207.4127
2006-01-18 12:30:00,18.94,18.94,18.89,18.92,599904.9655500118,7.2421,7.2421,7.223,7.2345,599904.9656
2006-01-18 12:40:00,18.92,18.93,18.9,18.92,490615.34806367307,7.2345,7.2383,7.2268,7.2345,490615.3481
2006-01-18 12:50:00,18.92,18.93,18.88,18.91,592777.3818009029,7.2345,7.2383,7.2192,7.2306,592777.3818
2006-01-18 13:00:00,18.91,18.92,18.86,18.86,785222.1430268473,7.2306,7.2345,7.2115,7.2115,785222.143
2006-01-18 13:10:00,18.86,18.86,18.76,18.76,1178664.765977667,7.2115,7.2115,7.1733,7.1733,1178664.766
2006-01-18 13:20:00,18.76,18.79,18.73,18.74,1092183.416488477,7.1733,7.1848,7.1618,7.1656,1092183.4165
2006-01-18 13:30:00,18.75,18.85,18.74,18.82,1258968.8762176288,7.1695,7.2077,7.1656,7.1962,1258968.8762
2006-01-18 13:40:00,18.82,18.86,18.82,18.84,826086.9565217391,7.1962,7.2115,7.1962,7.2039,826086.9565
2006-01-18 13:50:00,18.84,18.86,18.83,18.83,691613.2097885484,7.2039,7.2115,7.2001,7.2001,691613.2098
2006-01-18 14:00:00,18.83,18.9,18.81,18.84,1074602.0432406748,7.2001,7.2268,7.1924,7.2039,1074602.0432
2006-01-18 14:10:00,18.84,18.88,18.81,18.84,840579.7101449276,7.2039,7.2192,7.1924,7.2039,840579.7101
2006-01-18 14:20:00,18.84,18.88,18.83,18.84,845569.0187693039,7.2039,7.2192,7.2001,7.2039,845569.0188
2006-01-18 14:30:00,18.84,18.88,18.83,18.85,933475.8850083156,7.2039,7.2192,7.2001,7.2077,933475.885
2006-01-18 14:40:00,18.86,18.86,18.81,18.81,780945.5927773818,7.2115,7.2115,7.1924,7.1924,780945.5928
2006-01-18 14:50:00,18.81,18.81,18.76,18.79,1055357.5671180803,7.1924,7.1924,7.1733,7.1848,1055357.5671
2006-01-18 15:00:00,18.79,18.79,18.7,18.71,1508434.3074364455,7.1848,7.1848,7.1503,7.1542,1508434.3074
2006-01-18 15:10:00,18.71,18.78,18.7,18.76,1351627.4649560463,7.1542,7.1809,7.1503,7.1733,1351627.465
2006-01-18 15:20:00,18.75,18.79,18.72,18.77,1102637.2059871703,7.1695,7.1848,7.158,7.1771,1102637.206
2006-01-18 15:30:00,18.77,18.81,18.73,18.78,1824423.853646947,7.1771,7.1924,7.1618,7.1809,1824423.8536
2006-01-18 15:40:00,18.78,18.84,18.76,18.81,2750059.3965312424,7.1809,7.2039,7.1733,7.1924,2750059.3965
2006-01-18 15:50:00,18.81,18.83,18.68,18.68,3859111.4278926114,7.1924,7.2001,7.1427,7.1427,3859111.4279
2006-01-19 09:30:00,19.19,19.35,19.12,19.33,9973390.354003329,7.3377,7.3989,7.3109,7.3912,9973390.354
2006-01-19 09:40:00,19.34,19.53,19.3,19.41,8798764.552150154,7.3951,7.4677,7.3798,7.4218,8798764.5522
2006-01-19 09:50:00,19.41,19.45,19.27,19.31,5068899.976241387,7.4218,7.4371,7.3683,7.3836,5068899.9762
2006-01-19 10:00:00,19.32,19.42,19.26,19.34,3682822.523164647,7.3874,7.4256,7.3645,7.3951,3682822.5232
2006-01-19 10:10:00,19.34,19.45,19.31,19.4,2189593.7277263007,7.3951,7.4371,7.3836,7.418,2189593.7277
2006-01-19 10:20:00,19.4,19.42,19.35,19.4,2111665.478736042,7.418,7.4256,7.3989,7.418,2111665.4787
2006-01-19 10:30:00,19.4,19.42,19.36,19.37,1454977.429318128,7.418,7.4256,7.4027,7.4065,1454977.4293
2006-01-19 10:40:00,19.37,19.46,19.37,19.41,987170.3492516036,7.4065,7.4409,7.4065,7.4218,987170.3493
2006-01-19 10:50:00,19.41,19.53,19.4,19.51,2989783.7966262773,7.4218,7.4677,7.418,7.4601,2989783.7966
2006-01-19 11:00:00,19.51,19.71,19.5,19.61,4687811.831789023,7.4601,7.5365,7.4562,7.4983,4687811.8318
2006-01-19 11:10:00,19.61,19.63,19.57,19.6,2294369.208838204,7.4983,7.5059,7.483,7.4945,2294369.2088
2006-01-19 11:20:00,19.59,19.69,19.55,19.69,2241387.5029698266,7.4907,7.5289,7.4754,7.5289,2241387.503
2006-01-19 11:30:00,19.69,19.79,19.68,19.74,4135186.5051081018,7.5289,7.5671,7.5251,7.548,4135186.5051
2006-01-19 11:40:00,19.74,19.97,19.73,19.93,2824423.853646947,7.548,7.636,7.5442,7.6207,2824423.8536
2006-01-19 11:50:00,19.92,20.01,19.87,19.96,3655975.291043003,7.6168,7.6512,7.5977,7.6321,3655975.291
2006-01-19 12:00:00,19.96,20.14,19.76,20.13,3825849.370396769,7.6321,7.701,7.5557,7.6971,3825849.3704
2006-01-19 12:10:00,20.13,20.13,19.99,20.0,2837015.9182703733,7.6971,7.6971,7.6436,7.6474,2837015.9183
2006-01-19 12:20:00,20.01,20.03,19.91,19.93,2028747.9211214064,7.6512,7.6589,7.613,7.6207,2028747.9211
2006-01-19 12:30:00,19.93,20.03,19.92,20.02,2010216.203373723,7.6207,7.6589,7.6168,7.6551,2010216.2034
2006-01-19 12:40:00,20.02,20.03,19.95,19.96,1313138.5127108577,7.6551,7.6589,7.6283,7.6321,1313138.5127
2006-01-19 12:50:00,19.96,20.08,19.96,20.0,1677595.6284153005,7.6321,7.678,7.6321,7.6474,1677595.6284
2006-01-19 13:00:00,20.0,20.08,19.99,20.08,1546448.087431694,7.6474,7.678,7.6436,7.678,1546448.0874
2006-01-19 13:10:00,20.08,20.1,20.03,20.05,1188168.210976479,7.678,7.6857,7.6589,7.6665,1188168.211
2006-01-19 13:20:00,20.05,20.06,20.0,20.01,1511285.3409360894,7.6665,7.6704,7.6474,7.6512,1511285.3409
2006-01-19 13:30:00,20.01,20.05,20.01,20.03,1177001.6631028748,7.6512,7.6665,7.6512,7.6589,1177001.6631
2006-01-19 13:40:00,20.03,20.09,20.03,20.08,1129722.0242337848,7.6589,7.6818,7.6589,7.678,1129722.0242
2006-01-19 13:50:00,20.08,20.09,19.95,19.96,2712283.202660965,7.678,7.6818,7.6283,7.6321,2712283.2027
2006-01-19 14:00:00,19.96,20.03,19.92,20.0,1597053.9320503685,7.6321,7.6589,7.6168,7.6474,1597053.9321
2006-01-19 14:10:00,19.99,20.01,19.91,19.92,2065573.7704918035,7.6436,7.6512,7.613,7.6168,2065573.7705
2006-01-19 14:20:00,19.92,19.93,19.82,19.85,2039439.29674507,7.6168,7.6207,7.5786,7.5901,2039439.2967
2006-01-19 14:30:00,19.85,19.85,19.68,19.79,2933951.057258256,7.5901,7.5901,7.5251,7.5671,2933951.0573
2006-01-19 14:40:00,19.78,19.79,19.7,19.74,1504632.929436921,7.5633,7.5671,7.5327,7.548,1504632.9294
2006-01-19 14:50:00,19.74,19.86,19.73,19.83,1842480.39914469,7.548,7.5939,7.5442,7.5824,1842480.3991
2006-01-19 15:00:00,19.83,19.85,19.72,19.73,1240912.330719886,7.5824,7.5901,7.5404,7.5442,1240912.3307
2006-01-19 15:10:00,19.73,19.82,19.7,19.8,1198622.0004751722,7.5442,7.5786,7.5327,7.571,1198622.0005
2006-01-19 15:20:00,19.8,19.84,19.74,19.77,1141838.9166072705,7.571,7.5862,7.548,7.5595,1141838.9166
2006-01-19 15:30:00,19.77,19.79,19.71,19.79,1329294.3692088383,7.5595,7.5671,7.5365,7.5671,1329294.3692
2006-01-19 15:40:00,19.79,19.84,19.75,19.78,1829175.576146353,7.5671,7.5862,7.5518,7.5633,1829175.5761
2006-01-19 15:50:00,19.78,19.82,19.66,19.68,3366595.390829176,7.5633,7.5786,7.5174,7.5251,3366595.3908
2006-01-20 09:30:00,19.69,19.69,19.6,19.66,3127583.749109052,7.5289,7.5289,7.4945,7.5174,3127583.7491
2006-01-20 09:40:00,19.66,19.77,19.63,19.66,2181990.971727251,7.5174,7.5595,7.5059,7.5174,2181990.9717
2006-01-20 09:50:00,19.66,19.73,19.63,19.66,1107388.9284865763,7.5174,7.5442,7.5059,7.5174,1107388.9285
2006-01-20 10:00:00,19.65,19.66,19.49,19.56,1470658.113566168,7.5136,7.5174,7.4524,7.4792,1470658.1136
2006-01-20 10:10:00,19.56,19.56,19.37,19.43,2365645.0463292943,7.4792,7.4792,7.4065,7.4295,2365645.0463
2006-01-20 10:20:00,19.42,19.48,19.38,19.41,1226181.9909717273,7.4256,7.4486,7.4104,7.4218,1226181.991
2006-01-20 10:30:00,19.41,19.41,19.31,19.36,1891185.5547636016,7.4218,7.4218,7.3836,7.4027,1891185.5548
2006-01-20 10:40:00,19.36,19.38,19.21,19.22,2536231.884057971,7.4027,7.4104,7.3454,7.3492,2536231.8841
2006-01-20 10:50:00,19.22,19.27,19.05,19.18,3386552.625326681,7.3492,7.3683,7.2842,7.3339,3386552.6253
2006-01-20 11:00:00,19.18,19.18,19.09,19.15,1522451.8888096935,7.3339,7.3339,7.2995,7.3224,1522451.8888
2006-01-20 11:10:00,19.15,19.26,19.11,19.24,1253504.395343312,7.3224,7.3645,7.3071,7.3568,1253504.3953
2006-01-20 11:20:00,19.24,19.34,19.22,19.32,1462342.5991922072,7.3568,7.3951,7.3492,7.3874,1462342.5992
2006-01-20 11:30:00,19.32,19.32,19.23,19.27,817533.8560228082,7.3874,7.3874,7.353,7.3683,817533.856
2006-01-20 11:40:00,19.26,19.27,19.13,19.14,935138.9878831076,7.3645,7.3683,7.3148,7.3186,935138.9879
2006-01-20 11:50:00,19.14,19.15,19.05,19.1,1343074.3644571158,7.3186,7.3224,7.2842,7.3033,1343074.3645
2006-01-20 12:00:00,19.1,19.18,19.08,19.13,1192919.933475885,7.3033,7.3339,7.2956,7.3148,1192919.9335
2006-01-20 12:10:00,19.13,19.14,19.0,19.01,1057020.6699928725,7.3148,7.3186,7.2651,7.2689,1057020.67
2006-01-20 12:20:00,19.01,19.11,19.0,19.07,1143502.0194820622,7.2689,7.3071,7.2651,7.2918,1143502.0195
2006-01-20 12:30:00,19.07,19.07,18.97,19.0,1065336.184366833,7.2918,7.2918,7.2536,7.2651,1065336.1844
2006-01-20 12:40:00,19.01,19.04,18.84,18.91,2400095.034449988,7.2689,7.2803,7.2039,7.2306,2400095.0344
2006-01-20 12:50:00,18.9,19.05,18.9,18.97,1382276.0750772154,7.2268,7.2842,7.2268,7.2536,1382276.0751
2006-01-20 13:00:00,18.97,18.97,18.88,18.92,1152767.878355904,7.2536,7.2536,7.2192,7.2345,1152767.8784
2006-01-20 13:10:00,18.92,19.02,18.89,18.96,2276075.077215491,7.2345,7.2727,7.223,7.2498,2276075.0772
2006-01-20 13:20:00,18.96,19.12,18.95,19.05,1011879.3062485151,7.2498,7.3109,7.2459,7.2842,1011879.3062
2006-01-20 13:30:00,19.05,19.05,18.94,18.97,896887.6217628891,7.2842,7.2842,7.2421,7.2536,896887.6218
2006-01-20 13:40:00,18.97,19.01,18.94,19.0,837253.5043953434,7.2536,7.2689,7.2421,7.2651,837253.5044
2006-01-20 13:50:00,19.01,19.08,19.0,19.03,1433119.5058208602,7.2689,7.2956,7.2651,7.2765,1433119.5058
2006-01-20 14:00:00,19.04,19.04,18.97,18.99,1628652.8866714183,7.2803,7.2803,7.2536,7.2612,1628652.8867
2006-01-20 14:10:00,18.99,19.0,18.92,18.93,939890.7103825136,7.2612,7.2651,7.2345,7.2383,939890.7104
2006-01-20 14:20:00,18.93,19.02,18.92,19.01,793775.2435257781,7.2383,7.2727,7.2345,7.2689,793775.2435
2006-01-20 14:30:00,19.01,19.01,18.95,18.99,964124.4951294845,7.2689,7.2689,7.2459,7.2612,964124.4951
2006-01-20 14:40:00,18.99,19.03,18.96,19.0,1275362.3188405798,7.2612,7.2765,7.2498,7.2651,1275362.3188
2006-01-20 14:50:00,19.0,19.0,18.91,18.94,992159.65787598,7.2651,7.2651,7.2306,7.2421,992159.6579
2006-01-20 15:00:00,18.94,19.0,18.92,18.97,1137087.194107864,7.2421,7.2651,7.2345,7.2536,1137087.1941
2006-01-20 15:10:00,18.97,18.97,18.87,18.88,2202423.378474697,7.2536,7.2536,7.2153,7.2192,2202423.3785
2006-01-20 15:20:00,18.88,18.93,18.86,18.87,1944404.8467569496,7.2192,7.2383,7.2115,7.2153,1944404.8468
2006-01-20 15:30:00,18.87,18.95,18.84,18.85,2297220.242337848,7.2153,7.2459,7.2039,7.2077,2297220.2423
2006-01-20 15:40:00,18.85,18.91,18.82,18.9,2521501.5443098126,7.2077,7.2306,7.1962,7.2268,2521501.5443
2006-01-20 15:50:00,18.9,18.96,18.89,18.93,2779520.07602756,7.2268,7.2498,7.223,7.2383,2779520.076
2006-01-23 09:30:00,18.96,19.05,18.86,18.86,3533618.4366832976,7.2498,7.2842,7.2115,7.2115,3533618.4367
2006-01-23 09:40:00,18.86,18.89,18.78,18.87,1781420.7650273223,7.2115,7.223,7.1809,7.2153,1781420.765
2006-01-23 09:50:00,18.87,18.92,18.71,18.71,1162508.9094796863,7.2153,7.2345,7.1542,7.1542,1162508.9095
2006-01-23 10:00:00,18.71,18.73,18.62,18.7,1871941.078641008,7.1542,7.1618,7.1198,7.1503,1871941.0786
2006-01-23 10:10:00,18.7,18.72,18.62,18.63,868377.2867664528,7.1503,7.158,7.1198,7.1236,868377.2868
2006-01-23 10:20:00,18.64,18.65,18.57,18.62,1677120.45616536,7.1274,7.1312,7.1006,7.1198,1677120.4562
2006-01-23 10:30:00,18.62,18.65,18.49,18.5,1337134.7113328583,7.1198,7.1312,7.07,7.0739,1337134.7113
2006-01-23 10:40:00,18.49,18.5,18.38,18.41,2053219.291993348,7.07,7.0739,7.028,7.0395,2053219.292
2006-01-23 10:50:00,18.41,18.53,18.41,18.52,1017106.2009978618,7.0395,7.0853,7.0395,7.0815,1017106.201
2006-01-23 11:00:00,18.52,18.57,18.49,18.51,1224994.0603468758,7.0815,7.1006,7.07,7.0777,1224994.0603
2006-01-23 11:10:00,18.51,18.54,18.44,18.48,808743.1693989071,7.0777,7.0892,7.0509,7.0662,808743.1694
2006-01-23 11:20:00,18.47,18.57,18.46,18.57,699453.5519125683,7.0624,7.1006,7.0586,7.1006,699453.5519
2006-01-23 11:30:00,18.57,18.62,18.54,18.58,1040627.2273699216,7.1006,7.1198,7.0892,7.1045,1040627.2274
2006-01-23 11:40:00,18.58,18.62,18.58,18.62,550249.4654312189,7.1045,7.1198,7.1045,7.1198,550249.4654
2006-01-23 11:50:00,18.62,18.62,18.56,18.57,731052.5065336184,7.1198,7.1198,7.0968,7.1006,731052.5065
2006-01-23 12:00:00,18.57,18.57,18.52,18.52,507008.7906866239,7.1006,7.1006,7.0815,7.0815,507008.7907
2006-01-23 12:10:00,18.52,18.52,18.44,18.44,650985.9824186268,7.0815,7.0815,7.0509,7.0509,650985.9824
2006-01-23 12:20:00,18.44,18.5,18.44,18.5,567830.8386790211,7.0509,7.0739,7.0509,7.0739,567830.8387
2006-01-23 12:30:00,18.5,18.52,18.46,18.47,473984.319315752,7.0739,7.0815,7.0586,7.0624,473984.3193
2006-01-23 12:40:00,18.46,18.47,18.4,18.41,622475.6474221905,7.0586,7.0624,7.0356,7.0395,622475.6474
2006-01-23 12:50:00,18.41,18.45,18.38,18.44,1046329.2943692087,7.0395,7.0547,7.028,7.0509,1046329.2944
2006-01-23 13:00:00,18.44,18.48,18.41,18.47,618199.0971727251,7.0509,7.0662,7.0395,7.0624,618199.0972
2006-01-23 13:10:00,18.47,18.52,18.45,18.49,505108.1016868615,7.0624,7.0815,7.0547,7.07,505108.1017
2006-01-23 13:20:00,18.5,18.52,18.49,18.51,656688.049417914,7.0739,7.0815,7.07,7.0777,656688.0494
2006-01-23 13:30:00,18.51,18.54,18.48,18.48,525540.5084343074,7.0777,7.0892,7.0662,7.0662,525540.5084
2006-01-23 13:40:00,18.49,18.53,18.45,18.47,575908.7669280114,7.07,7.0853,7.0547,7.0624,575908.7669
2006-01-23 13:50:00,18.47,18.49,18.4,18.43,540746.0204324068,7.0624,7.07,7.0356,7.0471,540746.0204
2006-01-23 14:00:00,18.42,18.44,18.4,18.42,558327.3936802091,7.0433,7.0509,7.0356,7.0433,558327.3937
2006-01-23 14:10:00,18.42,18.43,18.29,18.36,1477072.938940366,7.0433,7.0471,6.9936,7.0203,1477072.9389
2006-01-23 14:20:00,18.35,18.41,18.32,18.39,796151.1047754812,7.0165,7.0395,7.005,7.0318,796151.1048
2006-01-23 14:30:00,18.39,18.45,18.32,18.35,923497.2677595628,7.0318,7.0547,7.005,7.0165,923497.2678
2006-01-23 14:40:00,18.35,18.38,18.34,18.36,504395.3433119506,7.0165,7.028,7.0127,7.0203,504395.3433
2006-01-23 14:50:00,18.36,18.48,18.33,18.47,1275599.90496555,7.0203,7.0662,7.0089,7.0624,1275599.905
2006-01-23 15:00:00,18.47,18.47,18.39,18.44,688762.1762889047,7.0624,7.0624,7.0318,7.0509,688762.1763
2006-01-23 15:10:00,18.44,18.44,18.37,18.41,486101.2116892374,7.0509,7.0509,7.0242,7.0395,486101.2117
2006-01-23 15:20:00,18.42,18.45,18.38,18.39,557852.2214302685,7.0433,7.0547,7.028,7.0318,557852.2214
2006-01-23 15:30:00,18.39,18.48,18.39,18.39,752672.8439059159,7.0318,7.0662,7.0318,7.0318,752672.8439
2006-01-23 15:40:00,18.39,18.44,18.38,18.43,1630315.9895462105,7.0318,7.0509,7.028,7.0471,1630315.9895
2006-01-23 15:50:00,18.43,18.46,18.39,18.39,2237348.5388453314,7.0471,7.0586,7.0318,7.0318,2237348.5388
2006-01-24 09:30:00,18.49,18.58,18.44,18.52,1496079.82893799,7.07,7.1045,7.0509,7.0815,1496079.8289
2006-01-24 09:40:00,18.52,18.72,18.51,18.68,1946067.9496317413,7.0815,7.158,7.0777,7.1427,1946067.9496
2006-01-24 09:50:00,18.68,18.79,18.65,18.76,1343549.5367070565,7.1427,7.1848,7.1312,7.1733,1343549.5367
2006-01-24 10:00:00,18.76,18.77,18.64,18.65,870990.7341411262,7.1733,7.1771,7.1274,7.1312,870990.7341
2006-01-24 10:10:00,18.65,18.7,18.63,18.68,546685.6735566643,7.1312,7.1503,7.1236,7.1427,546685.6736
2006-01-24 10:20:00,18.68,18.7,18.58,18.63,679496.3174150629,7.1427,7.1503,7.1045,7.1236,679496.3174
2006-01-24 10:30:00,18.62,18.63,18.52,18.57,858161.0833927299,7.1198,7.1236,7.0815,7.1006,858161.0834
2006-01-24 10:40:00,18.57,18.6,18.56,18.59,686148.7289142314,7.1006,7.1121,7.0968,7.1083,686148.7289
2006-01-24 10:50:00,18.59,18.62,18.58,18.6,980755.5238774056,7.1083,7.1198,7.1045,7.1121,980755.5239
2006-01-24 11:00:00,18.6,18.6,18.56,18.59,639581.8484200523,7.1121,7.1121,7.0968,7.1083,639581.8484
2006-01-24 11:10:00,18.59,18.59,18.52,18.53,720361.1309099549,7.1083,7.1083,7.0815,7.0853,720361.1309
2006-01-24 11:20:00,18.54,18.59,18.53,18.58,628177.7144214778,7.0892,7.1083,7.0853,7.1045,628177.7144
2006-01-24 11:30:00,18.58,18.58,18.54,18.54,416963.6493228796,7.1045,7.1045,7.0892,7.0892,416963.6493
2006-01-24 11:40:00,18.54,18.61,18.54,18.58,510572.5825611784,7.0892,7.1159,7.0892,7.1045,510572.5826
2006-01-24 11:50:00,18.59,18.6,18.54,18.55,497267.7595628416,7.1083,7.1121,7.0892,7.093,497267.7596
2006-01-24 12:00:00,18.55,18.58,18.53,18.54,425991.92207175103,7.093,7.1045,7.0853,7.0892,425991.9221
2006-01-24 12:10:00,18.54,18.59,18.53,18.54,427179.8526966025,7.0892,7.1083,7.0853,7.0892,427179.8527
2006-01-24 12:20:00,18.54,18.57,18.49,18.55,649560.465668805,7.0892,7.1006,7.07,7.093,649560.4657
2006-01-24 12:30:00,18.56,18.57,18.52,18.56,310287.47921121406,7.0968,7.1006,7.0815,7.0968,310287.4792
2006-01-24 12:40:00,18.56,18.56,18.52,18.53,342124.0199572345,7.0968,7.0968,7.0815,7.0853,342124.02
2006-01-24 12:50:00,18.52,18.6,18.52,18.57,501069.1375623664,7.0815,7.1121,7.0815,7.1006,501069.1376
2006-01-24 13:00:00,18.57,18.62,18.54,18.56,454264.67094321694,7.1006,7.1198,7.0892,7.0968,454264.6709
2006-01-24 13:10:00,18.56,18.6,18.54,18.59,488714.65906391066,7.0968,7.1121,7.0892,7.1083,488714.6591
2006-01-24 13:20:00,18.59,18.6,18.55,18.57,359230.22095509624,7.1083,7.1121,7.093,7.1006,359230.221
2006-01-24 13:30:00,18.57,18.58,18.53,18.54,320503.682584937,7.1006,7.1045,7.0853,7.0892,320503.6826
2006-01-24 13:40:00,18.54,18.55,18.5,18.54,565217.3913043479,7.0892,7.093,7.0739,7.0892,565217.3913
2006-01-24 13:50:00,18.53,18.6,18.5,18.57,522214.3026847232,7.0853,7.1121,7.0739,7.1006,522214.3027
2006-01-24 14:00:00,18.57,18.68,18.57,18.65,795675.9325255405,7.1006,7.1427,7.1006,7.1312,795675.9325
2006-01-24 14:10:00,18.66,18.73,18.65,18.71,767640.7697790449,7.135,7.1618,7.1312,7.1542,767640.7698
2006-01-24 14:20:00,18.7,18.72,18.67,18.69,812544.5473984319,7.1503,7.158,7.1389,7.1465,812544.5474
2006-01-24 14:30:00,18.69,18.73,18.67,18.68,429555.7139463056,7.1465,7.1618,7.1389,7.1427,429555.7139
2006-01-24 14:40:00,18.68,18.7,18.64,18.64,409598.4794488002,7.1427,7.1503,7.1274,7.1274,409598.4794
2006-01-24 14:50:00,18.65,18.67,18.6,18.6,592064.623425992,7.1312,7.1389,7.1121,7.1121,592064.6234
2006-01-24 15:00:00,18.6,18.65,18.57,18.57,600617.7239249228,7.1121,7.1312,7.1006,7.1006,600617.7239
2006-01-24 15:10:00,18.57,18.62,18.55,18.6,703967.688287004,7.1006,7.1198,7.093,7.1121,703967.6883
2006-01-24 15:20:00,18.59,18.62,18.57,18.6,266809.21834164887,7.1083,7.1198,7.1006,7.1121,266809.2183
2006-01-24 15:30:00,18.6,18.63,18.58,18.61,575671.1808030411,7.1121,7.1236,7.1045,7.1159,575671.1808
2006-01-24 15:40:00,18.61,18.63,18.58,18.61,343074.3644571157,7.1159,7.1236,7.1045,7.1159,343074.3645
2006-01-24 15:50:00,18.61,18.64,18.6,18.63,976478.9736279402,7.1159,7.1274,7.1121,7.1236,976478.9736
2006-01-25 09:30:00,18.77,18.77,18.65,18.7,1521026.3720598717,7.1771,7.1771,7.1312,7.1503,1521026.3721
2006-01-25 09:40:00,18.7,18.84,18.68,18.73,544072.2261819909,7.1503,7.2039,7.1427,7.1618,544072.2262
2006-01-25 09:50:00,18.73,18.73,18.63,18.63,755048.705155619,7.1618,7.1618,7.1236,7.1236,755048.7052
2006-01-25 10:00:00,18.63,18.68,18.51,18.57,1021145.1651223568,7.1236,7.1427,7.0777,7.1006,1021145.1651
2006-01-25 10:10:00,18.56,18.59,18.46,18.54,896174.8633879782,7.0968,7.1083,7.0586,7.0892,896174.8634
2006-01-25 10:20:00,18.54,18.59,18.45,18.53,844618.6742694227,7.0892,7.1083,7.0547,7.0853,844618.6743
2006-01-25 10:30:00,18.53,18.53,18.4,18.44,1134711.332858161,7.0853,7.0853,7.0356,7.0509,1134711.3329
2006-01-25 10:40:00,18.44,18.44,18.35,18.38,931812.7821335234,7.0509,7.0509,7.0165,7.028,931812.7821
2006-01-25 10:50:00,18.38,18.56,18.37,18.49,1511047.754811119,7.028,7.0968,7.0242,7.07,1511047.7548
2006-01-25 11:00:00,18.49,18.56,18.44,18.49,719173.2002851034,7.07,7.0968,7.0509,7.07,719173.2003
2006-01-25 11:10:00,18.48,18.52,18.43,18.52,626514.6115466857,7.0662,7.0815,7.0471,7.0815,626514.6115
2006-01-25 11:20:00,18.52,18.54,18.38,18.41,733190.7816583512,7.0815,7.0892,7.028,7.0395,733190.7817
2006-01-25 11:30:00,18.41,18.44,18.31,18.31,1252078.8785934902,7.0395,7.0509,7.0012,7.0012,1252078.8786
2006-01-25 11:40:00,18.31,18.38,18.3,18.31,1076740.3183654074,7.0012,7.028,6.9974,7.0012,1076740.3184
2006-01-25 11:50:00,18.31,18.37,18.3,18.37,636968.401045379,7.0012,7.0242,6.9974,7.0242,636968.401
2006-01-25 12:00:00,18.36,18.36,18.31,18.35,494179.1399382276,7.0203,7.0203,7.0012,7.0165,494179.1399
2006-01-25 12:10:00,18.34,18.35,18.31,18.33,491090.5203136137,7.0127,7.0165,7.0012,7.0089,491090.5203
2006-01-25 12:20:00,18.33,18.35,18.28,18.3,738417.6764076978,7.0089,7.0165,6.9897,6.9974,738417.6764
2006-01-25 12:30:00,18.3,18.42,18.29,18.41,743882.1572820147,6.9974,7.0433,6.9936,7.0395,743882.1573
2006-01-25 12:40:00,18.41,18.46,18.39,18.41,393917.7952007603,7.0395,7.0586,7.0318,7.0395,393917.7952
2006-01-25 12:50:00,18.41,18.48,18.38,18.48,402946.0679496318,7.0395,7.0662,7.028,7.0662,402946.0679
2006-01-25 13:00:00,18.49,18.5,18.44,18.49,379662.6277025422,7.07,7.0739,7.0509,7.07,379662.6277
2006-01-25 13:10:00,18.48,18.49,18.45,18.46,396768.8287004039,7.0662,7.07,7.0547,7.0586,396768.8287
2006-01-25 13:20:00,18.46,18.49,18.41,18.46,378474.6970776907,7.0586,7.07,7.0395,7.0586,378474.6971
2006-01-25 13:30:00,18.45,18.48,18.42,18.44,194583.0363506772,7.0547,7.0662,7.0433,7.0509,194583.0364
2006-01-25 13:40:00,18.45,18.47,18.39,18.42,264195.77096697554,7.0547,7.0624,7.0318,7.0433,264195.771
2006-01-25 13:50:00,18.42,18.45,18.42,18.43,164884.77072938942,7.0433,7.0547,7.0433,7.0471,164884.7707
2006-01-25 14:00:00,18.42,18.42,18.36,18.39,406034.6875742457,7.0433,7.0433,7.0203,7.0318,406034.6876
2006-01-25 14:10:00,18.39,18.43,18.36,18.43,280114.04133998574,7.0318,7.0471,7.0203,7.0471,280114.0413
2006-01-25 14:20:00,18.44,18.47,18.4,18.41,591351.865051081,7.0509,7.0624,7.0356,7.0395,591351.8651
2006-01-25 14:30:00,18.41,18.46,18.4,18.44,564029.4606794963,7.0395,7.0586,7.0356,7.0509,564029.4607
2006-01-25 14:40:00,18.44,18.47,18.34,18.35,536707.0563079116,7.0509,7.0624,7.0127,7.0165,536707.0563
2006-01-25 14:50:00,18.35,18.37,18.26,18.29,1052268.9474934663,7.0165,7.0242,6.9821,6.9936,1052268.9475
2006-01-25 15:00:00,18.29,18.32,18.21,18.32,1291993.347588501,6.9936,7.005,6.963,7.005,1291993.3476
2006-01-25 15:10:00,18.32,18.37,18.29,18.35,561891.1855547637,7.005,7.0242,6.9936,7.0165,561891.1856
2006-01-25 15:20:00,18.35,18.38,18.31,18.36,433594.6780708007,7.0165,7.028,7.0012,7.0203,433594.6781
2006-01-25 15:30:00,18.36,18.37,18.29,18.32,533380.8505583274,7.0203,7.0242,6.9936,7.005,533380.8506
2006-01-25 15:40:00,18.32,18.33,18.29,18.3,659539.0829175577,7.005,7.0089,6.9936,6.9974,659539.0829
2006-01-25 15:50:00,18.3,18.32,18.27,18.28,1022095.509622238,6.9974,7.005,6.9859,6.9897,1022095.5096
2006-01-26 09:30:00,18.57,18.57,18.46,18.54,1566880.49417914,7.1006,7.1006,7.0586,7.0892,1566880.4942
2006-01-26 09:40:00,18.54,18.62,18.48,18.53,1488714.6590639106,7.0892,7.1198,7.0662,7.0853,1488714.6591
2006-01-26 09:50:00,18.53,18.6,18.52,18.54,964599.667379425,7.0853,7.1121,7.0815,7.0892,964599.6674
2006-01-26 10:00:00,18.53,18.56,18.49,18.53,588263.2454264672,7.0853,7.0968,7.07,7.0853,588263.2454
2006-01-26 10:10:00,18.53,18.58,18.5,18.55,733665.9539082918,7.0853,7.1045,7.0739,7.093,733665.9539
2006-01-26 10:20:00,18.55,18.56,18.44,18.45,873841.7676407698,7.093,7.0968,7.0509,7.0547,873841.7676
2006-01-26 10:30:00,18.45,18.52,18.36,18.4,825136.612021858,7.0547,7.0815,7.0203,7.0356,825136.612
2006-01-26 10:40:00,18.4,18.52,18.4,18.44,535994.2979330007,7.0356,7.0815,7.0356,7.0509,535994.2979
2006-01-26 10:50:00,18.44,18.5,18.39,18.44,636968.401045379,7.0509,7.0739,7.0318,7.0509,636968.401
2006-01-26 11:00:00,18.43,18.47,18.39,18.41,506058.4461867427,7.0471,7.0624,7.0318,7.0395,506058.4462
2006-01-26 11:10:00,18.41,18.42,18.38,18.39,364932.2879543835,7.0395,7.0433,7.028,7.0318,364932.288
2006-01-26 11:20:00,18.39,18.41,18.31,18.36,856022.8082679971,7.0318,7.0395,7.0012,7.0203,856022.8083
2006-01-26 11:30:00,18.36,18.4,18.36,18.39,656925.6355428844,7.0203,7.0356,7.0203,7.0318,656925.6355
2006-01-26 11:40:00,18.39,18.5,18.38,18.47,1160608.220479924,7.0318,7.0739,7.028,7.0624,1160608.2205
2006-01-26 11:50:00,18.47,18.5,18.43,18.49,644808.743169399,7.0624,7.0739,7.0471,7.07,644808.7432
2006-01-26 12:00:00,18.49,18.58,18.49,18.57,567355.6664290805,7.07,7.1045,7.07,7.1006,567355.6664
2006-01-26 12:10:00,18.57,18.58,18.49,18.49,483250.1781895937,7.1006,7.1045,7.07,7.07,483250.1782
2006-01-26 12:20:00,18.49,18.5,18.45,18.49,571869.8028035163,7.07,7.0739,7.0547,7.07,571869.8028
2006-01-26 12:30:00,18.48,18.49,18.45,18.47,284865.76383939176,7.0662,7.07,7.0547,7.0624,284865.7638
2006-01-26 12:40:00,18.47,18.51,18.45,18.45,272986.4575908767,7.0624,7.0777,7.0547,7.0547,272986.4576
2006-01-26 12:50:00,18.44,18.47,18.41,18.41,231408.8857210739,7.0509,7.0624,7.0395,7.0395,231408.8857
2006-01-26 13:00:00,18.41,18.45,18.38,18.38,355428.8429555714,7.0395,7.0547,7.028,7.028,355428.843
2006-01-26 13:10:00,18.38,18.45,18.38,18.44,372059.8717034925,7.028,7.0547,7.028,7.0509,372059.8717
2006-01-26 13:20:00,18.45,18.45,18.38,18.38,241625.0890947969,7.0547,7.0547,7.028,7.028,241625.0891
2006-01-26 13:30:00,18.38,18.44,18.37,18.4,259206.4623425992,7.028,7.0509,7.0242,7.0356,259206.4623
2006-01-26 13:40:00,18.41,18.41,18.33,18.36,466619.1494416726,7.0395,7.0395,7.0089,7.0203,466619.1494
2006-01-26 13:50:00,18.36,18.43,18.35,18.42,358042.2903302447,7.0203,7.0471,7.0165,7.0433,358042.2903
2006-01-26 14:00:00,18.42,18.46,18.36,18.44,491090.5203136137,7.0433,7.0586,7.0203,7.0509,491090.5203
2006-01-26 14:10:00,18.43,18.46,18.43,18.46,427655.0249465432,7.0471,7.0586,7.0471,7.0586,427655.0249
2006-01-26 14:20:00,18.46,18.46,18.37,18.38,363506.7712045616,7.0586,7.0586,7.0242,7.028,363506.7712
2006-01-26 14:30:00,18.38,18.41,18.37,18.39,296745.07008790685,7.028,7.0395,7.0242,7.0318,296745.0701
2006-01-26 14:40:00,18.39,18.44,18.38,18.44,667854.5972915182,7.0318,7.0509,7.028,7.0509,667854.5973
2006-01-26 14:50:00,18.44,18.47,18.41,18.43,348538.84533143265,7.0509,7.0624,7.0395,7.0471,348538.8453
2006-01-26 15:00:00,18.42,18.48,18.42,18.46,378712.28320266097,7.0433,7.0662,7.0433,7.0586,378712.2832
2006-01-26 15:10:00,18.46,18.5,18.45,18.47,495604.65668804944,7.0586,7.0739,7.0547,7.0624,495604.6567
2006-01-26 15:20:00,18.47,18.51,18.45,18.49,576859.1114278926,7.0624,7.0777,7.0547,7.07,576859.1114
2006-01-26 15:30:00,18.49,18.55,18.48,18.54,997386.5526253268,7.07,7.093,7.0662,7.0892,997386.5526
2006-01-26 15:40:00,18.53,18.58,18.49,18.5,944880.01900689,7.0853,7.1045,7.07,7.0739,944880.019
2006-01-26 15:50:00,18.49,18.55,18.45,18.55,944642.4328819196,7.07,7.093,7.0547,7.093,944642.4329
2006-01-27 09:30:00,18.43,18.56,18.43,18.45,1296507.4839629366,7.0471,7.0968,7.0471,7.0547,1296507.484
2006-01-27 09:40:00,18.44,18.54,18.4,18.52,1290805.4169636494,7.0509,7.0892,7.0356,7.0815,1290805.417
2006-01-27 09:50:00,18.52,18.6,18.47,18.6,1022570.6818721788,7.0815,7.1121,7.0624,7.1121,1022570.6819
2006-01-27 10:00:00,18.6,18.74,18.59,18.72,1450463.292943692,7.1121,7.1656,7.1083,7.158,1450463.2929
2006-01-27 10:10:00,18.73,18.79,18.63,18.66,1262057.4958422428,7.1618,7.1848,7.1236,7.135,1262057.4958
2006-01-27 10:20:00,18.66,18.72,18.6,18.62,941553.8132573058,7.135,7.158,7.1121,7.1198,941553.8133
2006-01-27 10:30:00,18.62,18.65,18.52,18.62,920408.6481349488,7.1198,7.1312,7.0815,7.1198,920408.6481
2006-01-27 10:40:00,18.62,18.69,18.59,18.6,465193.6326918508,7.1198,7.1465,7.1083,7.1121,465193.6327
2006-01-27 10:50:00,18.61,18.63,18.55,18.59,473984.319315752,7.1159,7.1236,7.093,7.1083,473984.3193
2006-01-27 11:00:00,18.6,18.65,18.58,18.62,336897.12520788785,7.1121,7.1312,7.1045,7.1198,336897.1252
2006-01-27 11:10:00,18.62,18.62,18.52,18.55,426704.680446662,7.1198,7.1198,7.0815,7.093,426704.6804
2006-01-27 11:20:00,18.55,18.64,18.53,18.64,538132.5730577335,7.093,7.1274,7.0853,7.1274,538132.5731
2006-01-27 11:30:00,18.64,18.65,18.6,18.61,339748.15870753146,7.1274,7.1312,7.1121,7.1159,339748.1587
2006-01-27 11:40:00,18.61,18.65,18.59,18.6,286766.4528391542,7.1159,7.1312,7.1083,7.1121,286766.4528
2006-01-27 11:50:00,18.6,18.69,18.59,18.68,455690.1876930387,7.1121,7.1465,7.1083,7.1427,455690.1877
2006-01-27 12:00:00,18.68,18.71,18.65,18.71,287241.6250890948,7.1427,7.1542,7.1312,7.1542,287241.6251
2006-01-27 12:10:00,18.72,18.74,18.69,18.7,296745.07008790685,7.158,7.1656,7.1465,7.1503,296745.0701
2006-01-27 12:20:00,18.7,18.73,18.66,18.68,284153.0054644809,7.1503,7.1618,7.135,7.1427,284153.0055
2006-01-27 12:30:00,18.68,18.68,18.62,18.63,182941.3162271324,7.1427,7.1427,7.1198,7.1236,182941.3162
2006-01-27 12:40:00,18.63,18.63,18.61,18.62,202423.3784746971,7.1236,7.1236,7.1159,7.1198,202423.3785
2006-01-27 12:50:00,18.62,18.65,18.62,18.65,136136.8496079829,7.1198,7.1312,7.1198,7.1312,136136.8496
2006-01-27 13:00:00,18.65,18.65,18.56,18.57,297933.0007127584,7.1312,7.1312,7.0968,7.1006,297933.0007
2006-01-27 13:10:00,18.57,18.6,18.54,18.57,341411.2615823236,7.1006,7.1121,7.0892,7.1006,341411.2616
2006-01-27 13:20:00,18.57,18.58,18.54,18.55,225944.4048467569,7.1006,7.1045,7.0892,7.093,225944.4048
2006-01-27 13:30:00,18.55,18.56,18.46,18.51,426229.5081967213,7.093,7.0968,7.0586,7.0777,426229.5082
2006-01-27 13:40:00,18.51,18.56,18.49,18.52,297695.4145877881,7.0777,7.0968,7.07,7.0815,297695.4146
2006-01-27 13:50:00,18.51,18.56,18.5,18.56,182466.1439771917,7.0777,7.0968,7.0739,7.0968,182466.144
2006-01-27 14:00:00,18.56,18.61,18.56,18.59,319315.7519600856,7.0968,7.1159,7.0968,7.1083,319315.752
2006-01-27 14:10:00,18.59,18.6,18.52,18.52,479923.97244000953,7.1083,7.1121,7.0815,7.0815,479923.9724
2006-01-27 14:20:00,18.52,18.57,18.52,18.57,342836.7783321454,7.0815,7.1006,7.0815,7.1006,342836.7783
2006-01-27 14:30:00,18.57,18.57,18.5,18.52,294844.38108814444,7.1006,7.1006,7.0739,7.0815,294844.3811
2006-01-27 14:40:00,18.52,18.55,18.49,18.54,301021.6203373723,7.0815,7.093,7.07,7.0892,301021.6203
2006-01-27 14:50:00,18.54,18.57,18.51,18.57,422428.1301971965,7.0892,7.1006,7.0777,7.1006,422428.1302
2006-01-27 15:00:00,18.57,18.57,18.52,18.54,368496.079828938,7.1006,7.1006,7.0815,7.0892,368496.0798
2006-01-27 15:10:00,18.54,18.55,18.51,18.52,521976.71655975294,7.0892,7.093,7.0777,7.0815,521976.7166
2006-01-27 15:20:00,18.52,18.54,18.51,18.52,456640.5321929199,7.0815,7.0892,7.0777,7.0815,456640.5322
2006-01-27 15:30:00,18.53,18.54,18.51,18.51,396293.6564504633,7.0853,7.0892,7.0777,7.0777,396293.6565
2006-01-27 15:40:00,18.51,18.54,18.5,18.54,689950.1069137562,7.0777,7.0892,7.0739,7.0892,689950.1069
2006-01-27 15:50:00,18.53,18.56,18.5,18.55,1386552.625326681,7.0853,7.0968,7.0739,7.093,1386552.6253
2006-01-30 09:30:00,18.33,18.62,18.31,18.57,1607982.8937990025,7.0089,7.1198,7.0012,7.1006,1607982.8938
2006-01-30 09:40:00,18.57,18.59,18.46,18.49,999762.4138750298,7.1006,7.1083,7.0586,7.07,999762.4139
2006-01-30 09:50:00,18.46,18.54,18.42,18.49,1201710.6200997862,7.0586,7.0892,7.0433,7.07,1201710.6201
2006-01-30 10:00:00,18.49,18.49,18.39,18.41,805179.3775243526,7.07,7.07,7.0318,7.0395,805179.3775
2006-01-30 10:10:00,18.41,18.46,18.38,18.39,435257.7809455928,7.0395,7.0586,7.028,7.0318,435257.7809
2006-01-30 10:20:00,18.39,18.4,18.33,18.33,812544.5473984319,7.0318,7.0356,7.0089,7.0089,812544.5474
2006-01-30 10:30:00,18.33,18.4,18.31,18.35,538845.3314326444,7.0089,7.0356,7.0012,7.0165,538845.3314
2006-01-30 10:40:00,18.35,18.42,18.32,18.38,464243.2881919696,7.0165,7.0433,7.005,7.028,464243.2882
2006-01-30 10:50:00,18.38,18.43,18.38,18.39,462580.1853171775,7.028,7.0471,7.028,7.0318,462580.1853
2006-01-30 11:00:00,18.39,18.4,18.31,18.32,444286.05369446427,7.0318,7.0356,7.0012,7.005,444286.0537
2006-01-30 11:10:00,18.32,18.35,18.31,18.35,271085.76859111426,7.005,7.0165,7.0012,7.0165,271085.7686
2006-01-30 11:20:00,18.35,18.39,18.33,18.37,315989.54621050134,7.0165,7.0318,7.0089,7.0242,315989.5462
2006-01-30 11:30:00,18.37,18.38,18.33,18.36,287954.3834640057,7.0242,7.028,7.0089,7.0203,287954.3835
2006-01-30 11:40:00,18.36,18.36,18.25,18.26,753623.1884057971,7.0203,7.0203,6.9783,6.9821,753623.1884
2006-01-30 11:50:00,18.26,18.26,18.18,18.18,794725.5880256593,6.9821,6.9821,6.9515,6.9515,794725.588
2006-01-30 12:00:00,18.18,18.19,18.15,18.19,798526.9660251841,6.9515,6.9553,6.94,6.9553,798526.966
2006-01-30 12:10:00,18.18,18.21,18.17,18.21,1072938.9403658826,6.9515,6.963,6.9477,6.963,1072938.9404
2006-01-30 12:20:00,18.21,18.25,18.21,18.21,279876.45521501545,6.963,6.9783,6.963,6.963,279876.4552
2006-01-30 12:30:00,18.21,18.27,18.21,18.25,256593.01496792588,6.963,6.9859,6.963,6.9783,256593.015
2006-01-30 12:40:00,18.25,18.27,18.22,18.22,296507.48396293656,6.9783,6.9859,6.9668,6.9668,296507.484
2006-01-30 12:50:00,18.22,18.23,18.19,18.19,317890.2352102637,6.9668,6.9706,6.9553,6.9553,317890.2352
2006-01-30 13:00:00,18.19,18.19,18.06,18.14,2026372.059871704,6.9553,6.9553,6.9056,6.9362,2026372.0599
2006-01-30 13:10:00,18.15,18.15,18.11,18.14,487526.7284390592,6.94,6.94,6.9247,6.9362,487526.7284
2006-01-30 13:20:00,18.14,18.16,18.12,18.14,519125.6830601093,6.9362,6.9439,6.9286,6.9362,519125.6831
2006-01-30 13:30:00,18.14,18.21,18.14,18.19,552862.9128058922,6.9362,6.963,6.9362,6.9553,552862.9128
2006-01-30 13:40:00,18.19,18.22,18.17,18.22,345687.81183178903,6.9553,6.9668,6.9477,6.9668,345687.8118
2006-01-30 13:50:00,18.22,18.22,18.14,18.14,558564.9798051794,6.9668,6.9668,6.9362,6.9362,558564.9798
2006-01-30 14:00:00,18.15,18.17,18.14,18.17,402470.8956996912,6.94,6.9477,6.9362,6.9477,402470.8957
2006-01-30 14:10:00,18.17,18.19,18.15,18.16,364457.1157044429,6.9477,6.9553,6.94,6.9439,364457.1157
2006-01-30 14:20:00,18.16,18.2,18.16,18.18,405559.515324305,6.9439,6.9592,6.9439,6.9515,405559.5153
2006-01-30 14:30:00,18.19,18.2,18.16,18.19,350677.12045616534,6.9553,6.9592,6.9439,6.9553,350677.1205
2006-01-30 14:40:00,18.19,18.22,18.16,18.18,339985.7448325018,6.9553,6.9668,6.9439,6.9515,339985.7448
2006-01-30 14:50:00,18.18,18.2,18.17,18.18,217628.8904727964,6.9515,6.9592,6.9477,6.9515,217628.8905
2006-01-30 15:00:00,18.18,18.18,18.14,18.14,444998.8120693752,6.9515,6.9515,6.9362,6.9362,444998.8121
2006-01-30 15:10:00,18.14,18.16,18.1,18.1,584699.4535519126,6.9362,6.9439,6.9209,6.9209,584699.4536
2006-01-30 15:20:00,18.1,18.12,18.03,18.05,1239249.227845094,6.9209,6.9286,6.8942,6.9018,1239249.2278
2006-01-30 15:30:00,18.05,18.1,18.05,18.07,695177.0016631029,6.9018,6.9209,6.9018,6.9094,695177.0017
2006-01-30 15:40:00,18.08,18.14,18.04,18.14,1571632.216678546,6.9133,6.9362,6.898,6.9362,1571632.2167
2006-01-30 15:50:00,18.14,18.16,18.09,18.12,1652649.085293419,6.9362,6.9439,6.9171,6.9286,1652649.0853
2006-01-31 09:30:00,18.09,18.14,17.91,18.04,2115466.8567355666,6.9171,6.9362,6.8483,6.898,2115466.8567
2006-01-31 09:40:00,18.05,18.06,17.93,17.93,795913.5186505108,6.9018,6.9056,6.8559,6.8559,795913.5187
2006-01-31 09:50:00,17.94,18.31,17.82,17.89,1505583.273936802,6.8597,7.0012,6.8139,6.8406,1505583.2739
2006-01-31 10:00:00,17.88,17.97,17.83,17.93,1131385.127108577,6.8368,6.8712,6.8177,6.8559,1131385.1271
2006-01-31 10:10:00,17.93,17.96,17.88,17.9,586837.7286766453,6.8559,6.8674,6.8368,6.8444,586837.7287
2006-01-31 10:20:00,17.91,17.92,17.87,17.88,645046.3292943692,6.8483,6.8521,6.833,6.8368,645046.3293
2006-01-31 10:30:00,17.88,17.93,17.83,17.92,727488.714659064,6.8368,6.8559,6.8177,6.8521,727488.7147
2006-01-31 10:40:00,17.92,17.92,17.85,17.88,358755.0487051556,6.8521,6.8521,6.8253,6.8368,358755.0487
2006-01-31 10:50:00,17.88,17.92,17.85,17.91,448087.4316939891,6.8368,6.8521,6.8253,6.8483,448087.4317
2006-01-31 11:00:00,17.9,17.91,17.87,17.89,241862.6752197672,6.8444,6.8483,6.833,6.8406,241862.6752
2006-01-31 11:10:00,17.89,18.0,17.89,17.97,973390.3540033264,6.8406,6.8827,6.8406,6.8712,973390.354
2006-01-31 11:20:00,17.98,18.01,17.95,18.0,407222.6181990972,6.875,6.8865,6.8636,6.8827,407222.6182
2006-01-31 11:30:00,18.0,18.01,17.96,18.0,311237.82371109526,6.8827,6.8865,6.8674,6.8827,311237.8237
2006-01-31 11:40:00,17.99,18.09,17.97,18.04,503682.5849370397,6.8789,6.9171,6.8712,6.898,503682.5849
2006-01-31 11:50:00,18.04,18.08,18.02,18.02,253979.5675932525,6.898,6.9133,6.8903,6.8903,253979.5676
2006-01-31 12:00:00,18.03,18.05,17.98,18.02,285578.5222143027,6.8942,6.9018,6.875,6.8903,285578.5222
2006-01-31 12:10:00,18.02,18.04,17.95,17.98,325492.9912093134,6.8903,6.898,6.8636,6.875,325492.9912
2006-01-31 12:20:00,17.99,18.0,17.97,17.97,166310.28747921123,6.8789,6.8827,6.8712,6.8712,166310.2875
2006-01-31 12:30:00,17.97,17.97,17.92,17.93,355666.4290805417,6.8712,6.8712,6.8521,6.8559,355666.4291
2006-01-31 12:40:00,17.92,17.95,17.91,17.93,306723.6873366595,6.8521,6.8636,6.8483,6.8559,306723.6873
2006-01-31 12:50:00,17.93,17.97,17.92,17.95,244238.5364694702,6.8559,6.8712,6.8521,6.8636,244238.5365
2006-01-31 13:00:00,17.95,17.97,17.92,17.96,318127.82133523404,6.8636,6.8712,6.8521,6.8674,318127.8213
2006-01-31 13:10:00,17.96,17.98,17.95,17.96,227369.9215965788,6.8674,6.875,6.8636,6.8674,227369.9216
2006-01-31 13:20:00,17.96,18.0,17.94,18.0,212401.9957234497,6.8674,6.8827,6.8597,6.8827,212401.9957
2006-01-31 13:30:00,18.0,18.04,17.99,18.02,250890.94796863865,6.8827,6.898,6.8789,6.8903,250890.948
2006-01-31 13:40:00,18.03,18.05,18.01,18.02,366595.3908291756,6.8942,6.9018,6.8865,6.8903,366595.3908
2006-01-31 13:50:00,18.02,18.08,18.02,18.03,495842.2428130197,6.8903,6.9133,6.8903,6.8942,495842.2428
2006-01-31 14:00:00,18.03,18.05,18.0,18.0,370159.1827037301,6.8942,6.9018,6.8827,6.8827,370159.1827
2006-01-31 14:10:00,18.01,18.1,17.97,17.97,739368.020907579,6.8865,6.9209,6.8712,6.8712,739368.0209
2006-01-31 14:20:00,17.96,17.98,17.89,17.96,920646.2342599191,6.8674,6.875,6.8406,6.8674,920646.2343
2006-01-31 14:30:00,17.96,17.99,17.92,17.97,670943.2169161321,6.8674,6.8789,6.8521,6.8712,670943.2169
2006-01-31 14:40:00,17.98,17.99,17.92,17.97,506296.032311713,6.875,6.8789,6.8521,6.8712,506296.0323
2006-01-31 14:50:00,17.97,18.04,17.94,18.04,386315.0392017106,6.8712,6.898,6.8597,6.898,386315.0392
2006-01-31 15:00:00,18.04,18.13,18.03,18.09,1185317.1774768354,6.898,6.9324,6.8942,6.9171,1185317.1775
2006-01-31 15:10:00,18.09,18.12,18.06,18.08,581135.6616773581,6.9171,6.9286,6.9056,6.9133,581135.6617
2006-01-31 15:20:00,18.08,18.15,18.08,18.14,707531.4801615586,6.9133,6.94,6.9133,6.9362,707531.4802
2006-01-31 15:30:00,18.14,18.17,18.06,18.07,650748.3962936564,6.9362,6.9477,6.9056,6.9094,650748.3963
2006-01-31 15:40:00,18.06,18.1,17.98,18.07,933713.4711332858,6.9056,6.9209,6.875,6.9094,933713.4711
2006-01-31 15:50:00,18.07,18.11,18.03,18.08,2263483.0125920647,6.9094,6.9247,6.8942,6.9133,2263483.0126
2006-02-01 09:30:00,17.89,18.11,17.86,17.99,2085293.4188643384,6.8406,6.9247,6.8292,6.8789,2085293.4189
2006-02-01 09:40:00,17.97,18.04,17.97,18.0,1094559.27773818,6.8712,6.898,6.8712,6.8827,1094559.2777
2006-02-01 09:50:00,17.99,18.01,17.91,17.93,857923.4972677596,6.8789,6.8865,6.8483,6.8559,857923.4973
2006-02-01 10:00:00,17.93,17.93,17.86,17.93,1036825.8493703968,6.8559,6.8559,6.8292,6.8559,1036825.8494
2006-02-01 10:10:00,17.93,18.05,17.93,18.04,1265858.8738417677,6.8559,6.9018,6.8559,6.898,1265858.8738
2006-02-01 10:20:00,18.04,18.13,18.0,18.1,2397719.173200285,6.898,6.9324,6.8827,6.9209,2397719.1732
2006-02-01 10:30:00,18.1,18.14,18.01,18.03,611309.0995485864,6.9209,6.9362,6.8865,6.8942,611309.0995
2006-02-01 10:40:00,18.04,18.04,17.96,17.99,706343.5495367071,6.898,6.898,6.8674,6.8789,706343.5495
2006-02-01 10:50:00,17.99,18.05,17.97,18.01,459966.7379425042,6.8789,6.9018,6.8712,6.8865,459966.7379
2006-02-01 11:00:00,18.01,18.07,17.97,18.06,1384651.9363269184,6.8865,6.9094,6.8712,6.9056,1384651.9363
2006-02-01 11:10:00,18.05,18.06,17.99,18.0,383464.005702067,6.9018,6.9056,6.8789,6.8827,383464.0057
2006-02-01 11:20:00,17.99,18.04,17.99,18.04,344024.7089569969,6.8789,6.898,6.8789,6.898,344024.709
2006-02-01 11:30:00,18.03,18.04,17.99,17.99,352577.8094559278,6.8942,6.898,6.8789,6.8789,352577.8095
2006-02-01 11:40:00,17.99,18.01,17.94,17.98,557852.2214302685,6.8789,6.8865,6.8597,6.875,557852.2214
2006-02-01 11:50:00,17.98,18.05,17.97,18.0,500593.96531242575,6.875,6.9018,6.8712,6.8827,500593.9653
2006-02-01 12:00:00,18.0,18.05,17.99,18.03,202898.5507246377,6.8827,6.9018,6.8789,6.8942,202898.5507
2006-02-01 12:10:00,18.03,18.07,17.98,18.05,477072.9389403659,6.8942,6.9094,6.875,6.9018,477072.9389
2006-02-01 12:20:00,18.04,18.07,18.04,18.05,763839.3917795201,6.898,6.9094,6.898,6.9018,763839.3918
2006-02-01 12:30:00,18.06,18.13,18.06,18.11,462342.5991922072,6.9056,6.9324,6.9056,6.9247,462342.5992
2006-02-01 12:40:00,18.11,18.11,18.05,18.07,417913.9938227608,6.9247,6.9247,6.9018,6.9094,417913.9938
2006-02-01 12:50:00,18.07,18.07,18.0,18.02,693989.0710382514,6.9094,6.9094,6.8827,6.8903,693989.071
2006-02-01 13:00:00,18.02,18.03,17.97,17.99,470420.5274411974,6.8903,6.8942,6.8712,6.8789,470420.5274
2006-02-01 13:10:00,17.99,18.0,17.94,17.95,540508.4343074365,6.8789,6.8827,6.8597,6.8636,540508.4343
2006-02-01 13:20:00,17.95,17.98,17.94,17.97,326918.5079591352,6.8636,6.875,6.8597,6.8712,326918.508
2006-02-01 13:30:00,17.97,17.97,17.89,17.9,698740.7935376575,6.8712,6.8712,6.8406,6.8444,698740.7935
2006-02-01 13:40:00,17.9,17.95,17.88,17.95,506771.2045616536,6.8444,6.8636,6.8368,6.8636,506771.2046
2006-02-01 13:50:00,17.95,17.97,17.92,17.94,397956.7593252554,6.8636,6.8712,6.8521,6.8597,397956.7593
2006-02-01 14:00:00,17.94,18.07,17.94,17.97,696127.3461629841,6.8597,6.9094,6.8597,6.8712,696127.3462
2006-02-01 14:10:00,17.97,18.05,17.96,18.04,562603.9439296746,6.8712,6.9018,6.8674,6.898,562603.9439
2006-02-01 14:20:00,18.04,18.04,17.96,17.98,588025.6593014968,6.898,6.898,6.8674,6.875,588025.6593
2006-02-01 14:30:00,17.98,18.01,17.96,17.99,430981.23069612734,6.875,6.8865,6.8674,6.8789,430981.2307
2006-02-01 14:40:00,17.99,18.01,17.94,17.99,416963.6493228796,6.8789,6.8865,6.8597,6.8789,416963.6493
2006-02-01 14:50:00,17.99,18.01,17.96,17.97,543359.4678070801,6.8789,6.8865,6.8674,6.8712,543359.4678
2006-02-01 15:00:00,17.98,18.02,17.97,18.0,369921.5965787598,6.875,6.8903,6.8712,6.8827,369921.5966
2006-02-01 15:10:00,18.0,18.02,17.96,17.97,578047.0420527442,6.8827,6.8903,6.8674,6.8712,578047.0421
2006-02-01 15:20:00,17.97,17.98,17.94,17.94,638156.3316702305,6.8712,6.875,6.8597,6.8597,638156.3317
2006-02-01 15:30:00,17.94,18.02,17.94,18.01,713471.1332858162,6.8597,6.8903,6.8597,6.8865,713471.1333
2006-02-01 15:40:00,18.0,18.07,17.99,18.03,650273.2240437159,6.8827,6.9094,6.8789,6.8942,650273.224
2006-02-01 15:50:00,18.03,18.06,18.01,18.01,975528.6291280588,6.8942,6.9056,6.8865,6.8865,975528.6291
2006-02-02 09:30:00,18.03,18.04,17.88,17.93,1206224.7564742218,6.8942,6.898,6.8368,6.8559,1206224.7565
2006-02-02 09:40:00,17.93,17.97,17.93,17.96,504632.9294369209,6.8559,6.8712,6.8559,6.8674,504632.9294
2006-02-02 09:50:00,17.95,17.98,17.88,17.89,524590.1639344263,6.8636,6.875,6.8368,6.8406,524590.1639
2006-02-02 10:00:00,17.89,17.94,17.84,17.92,766215.2530292231,6.8406,6.8597,6.8215,6.8521,766215.253
2006-02-02 10:10:00,17.92,17.93,17.83,17.85,515324.3050605845,6.8521,6.8559,6.8177,6.8253,515324.3051
2006-02-02 10:20:00,17.85,17.88,17.76,17.76,1290567.830838679,6.8253,6.8368,6.7909,6.7909,1290567.8308
2006-02-02 10:30:00,17.76,17.77,17.63,17.67,2187693.0387265384,6.7909,6.7947,6.7412,6.7565,2187693.0387
2006-02-02 10:40:00,17.67,17.71,17.65,17.66,1683535.2815395582,6.7565,6.7718,6.7489,6.7527,1683535.2815
2006-02-02 10:50:00,17.66,17.69,17.64,17.69,1259919.2207175102,6.7527,6.7641,6.745,6.7641,1259919.2207
2006-02-02 11:00:00,17.68,17.71,17.65,17.66,748158.7075314802,6.7603,6.7718,6.7489,6.7527,748158.7075
2006-02-02 11:10:00,17.66,17.73,17.65,17.68,961748.6338797816,6.7527,6.7794,6.7489,6.7603,961748.6339
2006-02-02 11:20:00,17.68,17.69,17.6,17.6,1254929.912093134,6.7603,6.7641,6.7297,6.7297,1254929.9121
2006-02-02 11:30:00,17.6,17.68,17.56,17.66,1298645.7590876692,6.7297,6.7603,6.7144,6.7527,1298645.7591
2006-02-02 11:40:00,17.66,17.7,17.65,17.67,948681.3970064148,6.7527,6.768,6.7489,6.7565,948681.397
2006-02-02 11:50:00,17.67,17.7,17.65,17.68,549774.2931812783,6.7565,6.768,6.7489,6.7603,549774.2932
2006-02-02 12:00:00,17.68,17.7,17.67,17.68,931575.1960085531,6.7603,6.768,6.7565,6.7603,931575.196
2006-02-02 12:10:00,17.68,17.7,17.65,17.66,337609.8835827988,6.7603,6.768,6.7489,6.7527,337609.8836
2006-02-02 12:20:00,17.65,17.65,17.56,17.56,805416.9636493229,6.7489,6.7489,6.7144,6.7144,805416.9636
2006-02-02 12:30:00,17.56,17.6,17.51,17.56,1024946.5431218816,6.7144,6.7297,6.6953,6.7144,1024946.5431
2006-02-02 12:40:00,17.56,17.59,17.55,17.59,299120.9313376099,6.7144,6.7259,6.7106,6.7259,299120.9313
2006-02-02 12:50:00,17.59,17.59,17.56,17.57,371822.2855785223,6.7259,6.7259,6.7144,6.7183,371822.2856
2006-02-02 13:00:00,17.57,17.59,17.53,17.56,504870.5155618912,6.7183,6.7259,6.703,6.7144,504870.5156
2006-02-02 13:10:00,17.56,17.59,17.53,17.53,398669.5177001663,6.7144,6.7259,6.703,6.703,398669.5177
2006-02-02 13:20:00,17.53,17.59,17.52,17.57,637918.7455452601,6.703,6.7259,6.6991,6.7183,637918.7455
2006-02-02 13:30:00,17.56,17.59,17.54,17.58,498930.8624376337,6.7144,6.7259,6.7068,6.7221,498930.8624
2006-02-02 13:40:00,17.58,17.61,17.54,17.59,636255.6426704681,6.7221,6.7336,6.7068,6.7259,636255.6427
2006-02-02 13:50:00,17.6,17.61,17.58,17.59,492753.6231884058,6.7297,6.7336,6.7221,6.7259,492753.6232
2006-02-02 14:00:00,17.59,17.6,17.55,17.55,475885.0083155144,6.7259,6.7297,6.7106,6.7106,475885.0083
2006-02-02 14:10:00,17.55,17.59,17.51,17.53,500356.37918745546,6.7106,6.7259,6.6953,6.703,500356.3792
2006-02-02 14:20:00,17.53,17.54,17.51,17.51,373247.802328344,6.703,6.7068,6.6953,6.6953,373247.8023
2006-02-02 14:30:00,17.51,17.57,17.51,17.53,598954.6210501307,6.6953,6.7183,6.6953,6.703,598954.6211
2006-02-02 14:40:00,17.53,17.53,17.45,17.5,755999.0496555001,6.703,6.703,6.6724,6.6915,755999.0497
2006-02-02 14:50:00,17.5,17.54,17.48,17.52,566642.9080541696,6.6915,6.7068,6.6838,6.6991,566642.9081
2006-02-02 15:00:00,17.53,17.59,17.49,17.57,1014255.167498218,6.703,6.7259,6.6877,6.7183,1014255.1675
2006-02-02 15:10:00,17.57,17.58,17.53,17.53,796863.8631503921,6.7183,6.7221,6.703,6.703,796863.8632
2006-02-02 15:20:00,17.53,17.59,17.53,17.57,607270.1354240912,6.703,6.7259,6.703,6.7183,607270.1354
2006-02-02 15:30:00,17.57,17.61,17.55,17.56,1091233.071988596,6.7183,6.7336,6.7106,6.7144,1091233.072
2006-02-02 15:40:00,17.56,17.58,17.54,17.55,958422.4281301972,6.7144,6.7221,6.7068,6.7106,958422.4281
2006-02-02 15:50:00,17.56,17.56,17.48,17.49,2645521.50154431,6.7144,6.7144,6.6838,6.6877,2645521.5015
2006-02-03 09:30:00,17.27,17.36,17.05,17.35,3003088.619624614,6.6036,6.638,6.5194,6.6341,3003088.6196
2006-02-03 09:40:00,17.35,17.43,17.32,17.43,1409598.4794488002,6.6341,6.6647,6.6227,6.6647,1409598.4794
2006-02-03 09:50:00,17.42,17.5,17.05,17.32,2135661.6773580424,6.6609,6.6915,6.5194,6.6227,2135661.6774
2006-02-03 10:00:00,17.32,17.4,17.26,17.3,1246851.9838441436,6.6227,6.6533,6.5997,6.615,1246851.9838
2006-02-03 10:10:00,17.3,17.31,17.24,17.25,1044666.1914944168,6.615,6.6188,6.5921,6.5959,1044666.1915
2006-02-03 10:20:00,17.24,17.29,17.21,17.24,749821.8104062723,6.5921,6.6112,6.5806,6.5921,749821.8104
2006-02-03 10:30:00,17.24,17.25,17.1,17.14,984794.4880019008,6.5921,6.5959,6.5385,6.5538,984794.488
2006-02-03 10:40:00,17.14,17.33,17.13,17.29,1229508.1967213114,6.5538,6.6265,6.55,6.6112,1229508.1967
2006-02-03 10:50:00,17.3,17.31,17.21,17.23,1046566.8804941792,6.615,6.6188,6.5806,6.5883,1046566.8805
2006-02-03 11:00:00,17.23,17.27,17.16,17.21,725112.8534093609,6.5883,6.6036,6.5615,6.5806,725112.8534
2006-02-03 11:10:00,17.21,17.24,17.15,17.2,632691.8507959135,6.5806,6.5921,6.5577,6.5768,632691.8508
2006-02-03 11:20:00,17.2,17.24,17.17,17.21,385839.86695177,6.5768,6.5921,6.5653,6.5806,385839.867
2006-02-03 11:30:00,17.21,17.21,17.17,17.19,936564.5046329296,6.5806,6.5806,6.5653,6.573,936564.5046
2006-02-03 11:40:00,17.19,17.25,17.19,17.23,1013542.4091233072,6.573,6.5959,6.573,6.5883,1013542.4091
2006-02-03 11:50:00,17.23,17.24,17.19,17.2,533618.4366832977,6.5883,6.5921,6.573,6.5768,533618.4367
2006-02-03 12:00:00,17.19,17.2,17.17,17.18,586600.142551675,6.573,6.5768,6.5653,6.5691,586600.1426
2006-02-03 12:10:00,17.18,17.19,17.17,17.18,398194.3454502257,6.5691,6.573,6.5653,6.5691,398194.3455
2006-02-03 12:20:00,17.17,17.23,17.15,17.21,892135.899263483,6.5653,6.5883,6.5577,6.5806,892135.8993
2006-02-03 12:30:00,17.21,17.24,17.19,17.19,421477.7856973153,6.5806,6.5921,6.573,6.573,421477.7857
2006-02-03 12:40:00,17.19,17.23,17.18,17.22,345687.81183178903,6.573,6.5883,6.5691,6.5844,345687.8118
2006-02-03 12:50:00,17.22,17.22,17.14,17.15,1155143.739605607,6.5844,6.5844,6.5538,6.5577,1155143.7396
2006-02-03 13:00:00,17.15,17.19,17.15,17.17,2108101.686861488,6.5577,6.573,6.5577,6.5653,2108101.6869
2006-02-03 13:10:00,17.17,17.21,17.15,17.2,657400.8077928249,6.5653,6.5806,6.5577,6.5768,657400.8078
2006-02-03 13:20:00,17.2,17.32,17.19,17.25,1454027.0848182463,6.5768,6.6227,6.573,6.5959,1454027.0848
2006-02-03 13:30:00,17.25,17.27,17.2,17.23,810406.2722736993,6.5959,6.6036,6.5768,6.5883,810406.2723
2006-02-03 13:40:00,17.23,17.23,17.19,17.21,381563.3167023046,6.5883,6.5883,6.573,6.5806,381563.3167
2006-02-03 13:50:00,17.21,17.24,17.19,17.2,552387.7405559515,6.5806,6.5921,6.573,6.5768,552387.7406
2006-02-03 14:00:00,17.2,17.2,17.16,17.16,866951.770016631,6.5768,6.5768,6.5615,6.5615,866951.77
2006-02-03 14:10:00,17.16,17.16,17.08,17.11,1039201.7106200998,6.5615,6.5615,6.5309,6.5424,1039201.7106
2006-02-03 14:20:00,17.1,17.12,17.07,17.09,450700.8790686624,6.5385,6.5462,6.5271,6.5347,450700.8791
2006-02-03 14:30:00,17.09,17.16,17.08,17.11,460204.32406747446,6.5347,6.5615,6.5309,6.5424,460204.3241
2006-02-03 14:40:00,17.11,17.13,17.07,17.1,327631.2663340461,6.5424,6.55,6.5271,6.5385,327631.2663
2006-02-03 14:50:00,17.1,17.11,17.08,17.09,515086.71893561416,6.5385,6.5424,6.5309,6.5347,515086.7189
2006-02-03 15:00:00,17.09,17.14,17.07,17.09,567830.8386790211,6.5347,6.5538,6.5271,6.5347,567830.8387
2006-02-03 15:10:00,17.09,17.13,17.08,17.1,461154.66856735566,6.5347,6.55,6.5309,6.5385,461154.6686
2006-02-03 15:20:00,17.1,17.11,17.08,17.1,572107.3889284866,6.5385,6.5424,6.5309,6.5385,572107.3889
2006-02-03 15:30:00,17.1,17.13,17.0,17.07,1211926.8234735092,6.5385,6.55,6.5003,6.5271,1211926.8235
2006-02-03 15:40:00,17.07,17.08,17.01,17.07,1162746.4956046566,6.5271,6.5309,6.5041,6.5271,1162746.4956
2006-02-03 15:50:00,17.07,17.13,17.07,17.08,1513661.2021857924,6.5271,6.55,6.5271,6.5309,1513661.2022
2006-02-06 09:30:00,17.26,17.28,17.12,17.22,1464956.0465668803,6.5997,6.6074,6.5462,6.5844,1464956.0466
2006-02-06 09:40:00,17.22,17.24,17.18,17.21,732240.4371584699,6.5844,6.5921,6.5691,6.5806,732240.4372
2006-02-06 09:50:00,17.22,17.23,17.13,17.17,1092658.5887384175,6.5844,6.5883,6.55,6.5653,1092658.5887
2006-02-06 10:00:00,17.17,17.23,17.14,17.15,850083.1551437397,6.5653,6.5883,6.5538,6.5577,850083.1551
2006-02-06 10:10:00,17.15,17.22,17.14,17.16,778094.5592777382,6.5577,6.5844,6.5538,6.5615,778094.5593
2006-02-06 10:20:00,17.16,17.21,17.15,17.18,563079.1161796151,6.5615,6.5806,6.5577,6.5691,563079.1162
2006-02-06 10:30:00,17.19,17.22,17.17,17.21,919458.3036350678,6.573,6.5844,6.5653,6.5806,919458.3036
2006-02-06 10:40:00,17.21,17.24,17.17,17.2,1056070.3254929911,6.5806,6.5921,6.5653,6.5768,1056070.3255
2006-02-06 10:50:00,17.2,17.22,17.17,17.19,532668.0921834165,6.5768,6.5844,6.5653,6.573,532668.0922
2006-02-06 11:00:00,17.19,17.22,17.17,17.21,515086.71893561416,6.573,6.5844,6.5653,6.5806,515086.7189
2006-02-06 11:10:00,17.21,17.23,17.17,17.19,426704.680446662,6.5806,6.5883,6.5653,6.573,426704.6804
2006-02-06 11:20:00,17.2,17.23,17.18,17.22,403421.2401995724,6.5768,6.5883,6.5691,6.5844,403421.2402
2006-02-06 11:30:00,17.21,17.24,17.21,17.22,628177.7144214778,6.5806,6.5921,6.5806,6.5844,628177.7144
2006-02-06 11:40:00,17.22,17.29,17.21,17.28,637681.1594202899,6.5844,6.6112,6.5806,6.6074,637681.1594
2006-02-06 11:50:00,17.28,17.29,17.24,17.26,228557.85222143028,6.6074,6.6112,6.5921,6.5997,228557.8522
2006-02-06 12:00:00,17.27,17.27,17.18,17.21,801377.9995248278,6.6036,6.6036,6.5691,6.5806,801377.9995
2006-02-06 12:10:00,17.22,17.23,17.19,17.22,490377.7619387028,6.5844,6.5883,6.573,6.5844,490377.7619
2006-02-06 12:20:00,17.21,17.23,17.18,17.21,746495.604656688,6.5806,6.5883,6.5691,6.5806,746495.6047
2006-02-06 12:30:00,17.21,17.22,17.2,17.22,581135.6616773581,6.5806,6.5844,6.5768,6.5844,581135.6617
2006-02-06 12:40:00,17.21,17.23,17.17,17.23,407697.7904490378,6.5806,6.5883,6.5653,6.5883,407697.7904
2006-02-06 12:50:00,17.23,17.25,17.09,17.23,257068.18721786648,6.5883,6.5959,6.5347,6.5883,257068.1872
2006-02-06 13:00:00,17.22,17.26,17.21,17.25,451176.051318603,6.5844,6.5997,6.5806,6.5959,451176.0513
2006-02-06 13:10:00,17.25,17.27,17.23,17.25,452839.1541933951,6.5959,6.6036,6.5883,6.5959,452839.1542
2006-02-06 13:20:00,17.25,17.26,17.19,17.21,444286.05369446427,6.5959,6.5997,6.573,6.5806,444286.0537
2006-02-06 13:30:00,17.21,17.24,17.19,17.19,326205.7495842243,6.5806,6.5921,6.573,6.573,326205.7496
2006-02-06 13:40:00,17.2,17.21,17.19,17.19,217866.47659776668,6.5768,6.5806,6.573,6.573,217866.4766
2006-02-06 13:50:00,17.19,17.19,17.14,17.18,452126.3958184842,6.573,6.573,6.5538,6.5691,452126.3958
2006-02-06 14:00:00,17.18,17.18,17.12,17.17,651936.3269185079,6.5691,6.5691,6.5462,6.5653,651936.3269
2006-02-06 14:10:00,17.17,17.18,17.12,17.12,311000.237586125,6.5653,6.5691,6.5462,6.5462,311000.2376
2006-02-06 14:20:00,17.13,17.14,17.12,17.13,366595.3908291756,6.55,6.5538,6.5462,6.55,366595.3908
2006-02-06 14:30:00,17.13,17.19,17.13,17.14,521739.1304347826,6.55,6.573,6.55,6.5538,521739.1304
2006-02-06 14:40:00,17.14,17.15,17.11,17.11,401995.72344975057,6.5538,6.5577,6.5424,6.5424,401995.7234
2006-02-06 14:50:00,17.11,17.15,17.1,17.15,349726.77595628414,6.5424,6.5577,6.5385,6.5577,349726.776
2006-02-06 15:00:00,17.15,17.19,17.14,17.15,464956.0465668805,6.5577,6.573,6.5538,6.5577,464956.0466
2006-02-06 15:10:00,17.15,17.2,17.14,17.17,484675.6949394156,6.5577,6.5768,6.5538,6.5653,484675.6949
2006-02-06 15:20:00,17.17,17.18,17.14,17.16,243288.19196958892,6.5653,6.5691,6.5538,6.5615,243288.192
2006-02-06 15:30:00,17.16,17.21,17.16,17.17,658826.3245426468,6.5615,6.5806,6.5615,6.5653,658826.3245
2006-02-06 15:40:00,17.17,17.22,17.16,17.17,607032.5492991209,6.5653,6.5844,6.5615,6.5653,607032.5493
2006-02-06 15:50:00,17.17,17.19,17.13,17.16,870753.1480161559,6.5653,6.573,6.55,6.5615,870753.148
2006-02-07 09:30:00,17.16,17.17,16.95,17.08,1864100.736516988,6.5615,6.5653,6.4812,6.5309,1864100.7365
2006-02-07 09:40:00,17.08,17.14,17.05,17.11,1666666.6666666667,6.5309,6.5538,6.5194,6.5424,1666666.6667
2006-02-07 09:50:00,17.11,17.11,16.96,16.97,997861.7248752674,6.5424,6.5424,6.485,6.4888,997861.7249
2006-02-07 10:00:00,16.97,17.05,16.91,17.04,1023283.4402470896,6.4888,6.5194,6.4659,6.5156,1023283.4402
2006-02-07 10:10:00,17.04,17.04,16.92,16.92,676407.697790449,6.5156,6.5156,6.4697,6.4697,676407.6978
2006-02-07 10:20:00,16.91,16.94,16.83,16.83,1716797.3390354004,6.4659,6.4774,6.4353,6.4353,1716797.339
2006-02-07 10:30:00,16.83,16.99,16.79,16.84,1273699.2159657876,6.4353,6.4965,6.42,6.4391,1273699.216
2006-02-07 10:40:00,16.84,16.86,16.73,16.76,1979092.421002613,6.4391,6.4468,6.3971,6.4085,1979092.421
2006-02-07 10:50:00,16.77,16.91,16.76,16.9,1514136.374435733,6.4124,6.4659,6.4085,6.4621,1514136.3744
2006-02-07 11:00:00,16.9,16.91,16.82,16.84,841530.0546448088,6.4621,6.4659,6.4315,6.4391,841530.0546
2006-02-07 11:10:00,16.84,16.86,16.81,16.83,725825.6117842718,6.4391,6.4468,6.4277,6.4353,725825.6118
2006-02-07 11:20:00,16.83,16.9,16.82,16.88,933951.057258256,6.4353,6.4621,6.4315,6.4544,933951.0573
2006-02-07 11:30:00,16.87,16.89,16.8,16.82,575196.0085531005,6.4506,6.4583,6.4238,6.4315,575196.0086
2006-02-07 11:40:00,16.82,16.84,16.79,16.82,841054.8823948682,6.4315,6.4391,6.42,6.4315,841054.8824
2006-02-07 11:50:00,16.82,16.85,16.81,16.84,851033.4996436208,6.4315,6.443,6.4277,6.4391,851033.4996
2006-02-07 12:00:00,16.84,16.86,16.8,16.83,997624.138750297,6.4391,6.4468,6.4238,6.4353,997624.1388
2006-02-07 12:10:00,16.83,16.86,16.8,16.82,1589213.5899263483,6.4353,6.4468,6.4238,6.4315,1589213.5899
2006-02-07 12:20:00,16.82,16.85,16.82,16.84,969113.8037538608,6.4315,6.443,6.4315,6.4391,969113.8038
2006-02-07 12:30:00,16.84,16.89,16.84,16.84,513661.2021857924,6.4391,6.4583,6.4391,6.4391,513661.2022
2006-02-07 12:40:00,16.84,16.86,16.83,16.84,531717.7476835353,6.4391,6.4468,6.4353,6.4391,531717.7477
2006-02-07 12:50:00,16.84,16.86,16.83,16.84,411023.996198622,6.4391,6.4468,6.4353,6.4391,411023.9962
2006-02-07 13:00:00,16.84,16.86,16.79,16.8,524352.5778094559,6.4391,6.4468,6.42,6.4238,524352.5778
2006-02-07 13:10:00,16.8,16.8,16.73,16.8,987407.935376574,6.4238,6.4238,6.3971,6.4238,987407.9354
2006-02-07 13:20:00,16.79,16.83,16.77,16.81,481111.903064861,6.42,6.4353,6.4124,6.4277,481111.9031
2006-02-07 13:30:00,16.81,16.82,16.8,16.81,344499.88120693754,6.4277,6.4315,6.4238,6.4277,344499.8812
2006-02-07 13:40:00,16.81,16.82,16.77,16.79,401758.1373247802,6.4277,6.4315,6.4124,6.42,401758.1373
2006-02-07 13:50:00,16.78,16.81,16.75,16.8,575908.7669280114,6.4162,6.4277,6.4047,6.4238,575908.7669
2006-02-07 14:00:00,16.79,16.8,16.65,16.66,717034.9251603707,6.42,6.4238,6.3665,6.3703,717034.9252
2006-02-07 14:10:00,16.65,16.74,16.65,16.73,1243763.3642195296,6.3665,6.4009,6.3665,6.3971,1243763.3642
2006-02-07 14:20:00,16.73,16.77,16.68,16.76,762889.0472796389,6.3971,6.4124,6.378,6.4085,762889.0473
2006-02-07 14:30:00,16.77,16.78,16.64,16.66,921596.5787598004,6.4124,6.4162,6.3627,6.3703,921596.5788
2006-02-07 14:40:00,16.65,16.68,16.63,16.66,601330.4822998337,6.3665,6.378,6.3588,6.3703,601330.4823
2006-02-07 14:50:00,16.66,16.71,16.63,16.7,669992.8724162509,6.3703,6.3894,6.3588,6.3856,669992.8724
2006-02-07 15:00:00,16.7,16.75,16.7,16.74,543121.8816821098,6.3856,6.4047,6.3856,6.4009,543121.8817
2006-02-07 15:10:00,16.74,16.79,16.72,16.78,741743.8821572821,6.4009,6.42,6.3932,6.4162,741743.8822
2006-02-07 15:20:00,16.78,16.84,16.78,16.83,1655500.1187930626,6.4162,6.4391,6.4162,6.4353,1655500.1188
2006-02-07 15:30:00,16.83,16.84,16.81,16.84,1009028.2727488716,6.4353,6.4391,6.4277,6.4391,1009028.2727
2006-02-07 15:40:00,16.84,16.84,16.81,16.82,1456165.3599429794,6.4391,6.4391,6.4277,6.4315,1456165.3599
2006-02-07 15:50:00,16.81,16.84,16.81,16.81,2020669.9928724165,6.4277,6.4391,6.4277,6.4277,2020669.9929
2006-02-08 09:30:00,16.86,16.92,16.75,16.77,1543359.46780708,6.4468,6.4697,6.4047,6.4124,1543359.4678
2006-02-08 09:40:00,16.76,16.77,16.65,16.74,1291518.1753385602,6.4085,6.4124,6.3665,6.4009,1291518.1753
2006-02-08 09:50:00,16.74,16.78,16.72,16.75,919458.3036350678,6.4009,6.4162,6.3932,6.4047,919458.3036
2006-02-08 10:00:00,16.75,16.85,16.74,16.84,737704.9180327869,6.4047,6.443,6.4009,6.4391,737704.918
2006-02-08 10:10:00,16.85,16.91,16.84,16.85,819196.9588976004,6.443,6.4659,6.4391,6.443,819196.9589
2006-02-08 10:20:00,16.85,16.86,16.8,16.82,874079.3537657401,6.443,6.4468,6.4238,6.4315,874079.3538
2006-02-08 10:30:00,16.82,16.84,16.77,16.78,545497.7429318128,6.4315,6.4391,6.4124,6.4162,545497.7429
2006-02-08 10:40:00,16.78,16.81,16.74,16.76,399144.6899501069,6.4162,6.4277,6.4009,6.4085,399144.69
2006-02-08 10:50:00,16.75,16.77,16.42,16.71,800427.6550249466,6.4047,6.4124,6.2785,6.3894,800427.655
2006-02-08 11:00:00,16.71,16.73,16.68,16.69,730577.3342836779,6.3894,6.3971,6.378,6.3818,730577.3343
2006-02-08 11:10:00,16.68,16.81,16.68,16.79,738417.6764076978,6.378,6.4277,6.378,6.42,738417.6764
2006-02-08 11:20:00,16.79,16.86,16.77,16.85,951770.0166310288,6.42,6.4468,6.4124,6.443,951770.0166
2006-02-08 11:30:00,16.85,16.93,16.85,16.89,970539.3205036826,6.443,6.4735,6.443,6.4583,970539.3205
2006-02-08 11:40:00,16.89,16.93,16.86,16.92,947493.4663815632,6.4583,6.4735,6.4468,6.4697,947493.4664
2006-02-08 11:50:00,16.92,17.0,16.92,17.0,929912.093133761,6.4697,6.5003,6.4697,6.5003,929912.0931
2006-02-08 12:00:00,16.99,17.02,16.94,16.98,1147540.9836065574,6.4965,6.508,6.4774,6.4927,1147540.9836
2006-02-08 12:10:00,16.98,17.0,16.92,16.93,458066.04894274176,6.4927,6.5003,6.4697,6.4735,458066.0489
2006-02-08 12:20:00,16.93,16.95,16.92,16.92,703254.9299120931,6.4735,6.4812,6.4697,6.4697,703254.9299
2006-02-08 12:30:00,16.92,16.97,16.92,16.97,494179.1399382276,6.4697,6.4888,6.4697,6.4888,494179.1399
2006-02-08 12:40:00,16.97,17.03,16.96,17.0,565217.3913043479,6.4888,6.5118,6.485,6.5003,565217.3913
2006-02-08 12:50:00,17.0,17.01,16.93,16.94,334283.6778332146,6.5003,6.5041,6.4735,6.4774,334283.6778
2006-02-08 13:00:00,16.94,16.94,16.9,16.91,445949.1565692564,6.4774,6.4774,6.4621,6.4659,445949.1566
2006-02-08 13:10:00,16.91,16.94,16.89,16.92,333333.3333333333,6.4659,6.4774,6.4583,6.4697,333333.3333
2006-02-08 13:20:00,16.92,16.92,16.88,16.88,428367.783321454,6.4697,6.4697,6.4544,6.4544,428367.7833
2006-02-08 13:30:00,16.88,16.91,16.85,16.9,468519.838441435,6.4544,6.4659,6.443,6.4621,468519.8384
2006-02-08 13:40:00,16.9,16.91,16.86,16.87,330957.47208363033,6.4621,6.4659,6.4468,6.4506,330957.4721
2006-02-08 13:50:00,16.87,16.87,16.82,16.85,511760.51318603,6.4506,6.4506,6.4315,6.443,511760.5132
2006-02-08 14:00:00,16.85,16.89,16.84,16.85,327868.8524590164,6.443,6.4583,6.4391,6.443,327868.8525
2006-02-08 14:10:00,16.85,16.86,16.77,16.77,443335.7091945831,6.443,6.4468,6.4124,6.4124,443335.7092
2006-02-08 14:20:00,16.77,16.84,16.76,16.82,485626.0394392968,6.4124,6.4391,6.4085,6.4315,485626.0394
2006-02-08 14:30:00,16.81,16.84,16.79,16.83,466381.5633167023,6.4277,6.4391,6.42,6.4353,466381.5633
2006-02-08 14:40:00,16.83,16.88,16.83,16.85,319790.92421002616,6.4353,6.4544,6.4353,6.443,319790.9242
2006-02-08 14:50:00,16.86,16.87,16.81,16.81,374673.31907816586,6.4468,6.4506,6.4277,6.4277,374673.3191
2006-02-08 15:00:00,16.81,16.9,16.76,16.87,892848.6576383939,6.4277,6.4621,6.4085,6.4506,892848.6576
2006-02-08 15:10:00,16.87,16.96,16.87,16.95,937514.8491328108,6.4506,6.485,6.4506,6.4812,937514.8491
2006-02-08 15:20:00,16.96,17.03,16.95,17.03,1245901.6393442624,6.485,6.5118,6.4812,6.5118,1245901.6393
2006-02-08 15:30:00,17.03,17.03,16.97,17.0,1096935.1389878832,6.5118,6.5118,6.4888,6.5003,1096935.139
2006-02-08 15:40:00,17.0,17.07,16.81,17.05,1173200.28510335,6.5003,6.5271,6.4277,6.5194,1173200.2851
2006-02-08 15:50:00,17.06,17.09,17.04,17.04,2277975.766215253,6.5233,6.5347,6.5156,6.5156,2277975.7662
2006-02-09 09:30:00,17.1,17.13,17.01,17.1,1941553.8132573057,6.5385,6.55,6.5041,6.5385,1941553.8133
2006-02-09 09:40:00,17.1,17.16,17.07,17.08,1376336.421952958,6.5385,6.5615,6.5271,6.5309,1376336.422
2006-02-09 09:50:00,17.08,17.2,17.07,17.18,1481587.0753148017,6.5309,6.5768,6.5271,6.5691,1481587.0753
2006-02-09 10:00:00,17.19,17.33,17.16,17.22,1489427.4174388216,6.573,6.6265,6.5615,6.5844,1489427.4174
2006-02-09 10:10:00,17.22,17.27,17.16,17.16,857923.4972677596,6.5844,6.6036,6.5615,6.5615,857923.4973
2006-02-09 10:20:00,17.16,17.29,17.16,17.27,645996.6737942505,6.5615,6.6112,6.5615,6.6036,645996.6738
2006-02-09 10:30:00,17.27,17.29,17.21,17.22,550962.2238061298,6.6036,6.6112,6.5806,6.5844,550962.2238
2006-02-09 10:40:00,17.22,17.24,17.21,17.21,306723.6873366595,6.5844,6.5921,6.5806,6.5806,306723.6873
2006-02-09 10:50:00,17.21,17.32,17.21,17.31,648134.9489189831,6.5806,6.6227,6.5806,6.6188,648134.9489
2006-02-09 11:00:00,17.3,17.32,17.07,17.1,1430981.2306961273,6.615,6.6227,6.5271,6.5385,1430981.2307
2006-02-09 11:10:00,17.1,17.16,17.09,17.11,584461.8674269423,6.5385,6.5615,6.5347,6.5424,584461.8674
2006-02-09 11:20:00,17.11,17.16,17.09,17.16,363506.7712045616,6.5424,6.5615,6.5347,6.5615,363506.7712
2006-02-09 11:30:00,17.15,17.17,17.12,17.16,339272.9864575909,6.5577,6.5653,6.5462,6.5615,339272.9865
2006-02-09 11:40:00,17.15,17.17,17.13,17.13,309812.3069612735,6.5577,6.5653,6.55,6.55,309812.307
2006-02-09 11:50:00,17.13,17.14,17.09,17.1,523639.81943454506,6.55,6.5538,6.5347,6.5385,523639.8194
2006-02-09 12:00:00,17.09,17.14,17.07,17.08,302684.7232121644,6.5347,6.5538,6.5271,6.5309,302684.7232
2006-02-09 12:10:00,17.08,17.09,17.05,17.09,234259.9192207175,6.5309,6.5347,6.5194,6.5347,234259.9192
2006-02-09 12:20:00,17.08,17.16,17.06,17.15,409836.0655737705,6.5309,6.5615,6.5233,6.5577,409836.0656
2006-02-09 12:30:00,17.14,17.14,17.08,17.13,262295.08196721313,6.5538,6.5538,6.5309,6.55,262295.082
2006-02-09 12:40:00,17.13,17.15,17.1,17.11,130909.95485863628,6.55,6.5577,6.5385,6.5424,130909.9549
2006-02-09 12:50:00,17.11,17.11,17.05,17.07,311950.5820860062,6.5424,6.5424,6.5194,6.5271,311950.5821
2006-02-09 13:00:00,17.07,17.11,16.97,16.99,722736.9921596579,6.5271,6.5424,6.4888,6.4965,722736.9922
2006-02-09 13:10:00,16.99,17.15,16.98,17.0,513661.2021857924,6.4965,6.5577,6.4927,6.5003,513661.2022
2006-02-09 13:20:00,17.0,17.02,16.96,16.99,521263.958184842,6.5003,6.508,6.485,6.4965,521263.9582
2006-02-09 13:30:00,16.99,17.0,16.97,16.98,349726.77595628414,6.4965,6.5003,6.4888,6.4927,349726.776
2006-02-09 13:40:00,16.98,16.99,16.97,16.97,287479.2112140651,6.4927,6.4965,6.4888,6.4888,287479.2112
2006-02-09 13:50:00,16.97,16.97,16.9,16.93,719410.7864100736,6.4888,6.4888,6.4621,6.4735,719410.7864
2006-02-09 14:00:00,16.93,16.94,16.84,16.89,662152.530292231,6.4735,6.4774,6.4391,6.4583,662152.5303
2006-02-09 14:10:00,16.89,16.89,16.84,16.84,547398.4319315752,6.4583,6.4583,6.4391,6.4391,547398.4319
2006-02-09 14:20:00,16.84,16.87,16.76,16.78,1120931.3376098836,6.4391,6.4506,6.4085,6.4162,1120931.3376
2006-02-09 14:30:00,16.78,16.79,16.69,16.76,1094084.1054882396,6.4162,6.42,6.3818,6.4085,1094084.1055
2006-02-09 14:40:00,16.76,16.79,16.75,16.78,497030.1734378712,6.4085,6.42,6.4047,6.4162,497030.1734
2006-02-09 14:50:00,16.78,16.79,16.75,16.77,529104.300308862,6.4162,6.42,6.4047,6.4124,529104.3003
2006-02-09 15:00:00,16.77,16.77,16.67,16.7,1130434.7826086958,6.4124,6.4124,6.3741,6.3856,1130434.7826
2006-02-09 15:10:00,16.7,16.72,16.65,16.65,723212.1644095985,6.3856,6.3932,6.3665,6.3665,723212.1644
2006-02-09 15:20:00,16.65,16.7,16.6,16.66,1405559.515324305,6.3665,6.3856,6.3474,6.3703,1405559.5153
2006-02-09 15:30:00,16.66,16.68,16.63,16.66,996911.380375386,6.3703,6.378,6.3588,6.3703,996911.3804
2006-02-09 15:40:00,16.66,16.67,16.6,16.62,1263483.012592065,6.3703,6.3741,6.3474,6.355,1263483.0126
2006-02-09 15:50:00,16.61,16.67,16.6,16.63,2334046.0917082443,6.3512,6.3741,6.3474,6.3588,2334046.0917
2006-02-10 09:30:00,16.72,16.78,16.48,16.49,1682109.7647897364,6.3932,6.4162,6.3015,6.3053,1682109.7648
2006-02-10 09:40:00,16.49,16.51,16.33,16.41,2411974.3406985034,6.3053,6.3129,6.2441,6.2747,2411974.3407
2006-02-10 09:50:00,16.41,16.47,16.39,16.42,1281777.144214778,6.2747,6.2977,6.2671,6.2785,1281777.1442
2006-02-10 10:00:00,16.41,16.42,16.34,16.34,1562603.9439296746,6.2747,6.2785,6.2479,6.2479,1562603.9439
2006-02-10 10:10:00,16.34,16.35,16.25,16.28,1447612.2594440484,6.2479,6.2518,6.2135,6.225,1447612.2594
2006-02-10 10:20:00,16.28,16.39,16.28,16.39,1094084.1054882396,6.225,6.2671,6.225,6.2671,1094084.1055
2006-02-10 10:30:00,16.38,16.39,16.33,16.37,847944.8800190069,6.2632,6.2671,6.2441,6.2594,847944.88
2006-02-10 10:40:00,16.36,16.45,16.29,16.38,1223568.543597054,6.2556,6.29,6.2288,6.2632,1223568.5436
2006-02-10 10:50:00,16.39,16.44,16.39,16.39,754335.946780708,6.2671,6.2862,6.2671,6.2671,754335.9468
2006-02-10 11:00:00,16.39,16.46,16.38,16.44,725588.0256593016,6.2671,6.2938,6.2632,6.2862,725588.0257
2006-02-10 11:10:00,16.44,16.45,16.38,16.42,484200.5226894749,6.2862,6.29,6.2632,6.2785,484200.5227
2006-02-10 11:20:00,16.42,16.48,16.41,16.42,780232.834402471,6.2785,6.3015,6.2747,6.2785,780232.8344
2006-02-10 11:30:00,16.42,16.49,16.29,16.49,807555.2387740556,6.2785,6.3053,6.2288,6.3053,807555.2388
2006-02-10 11:40:00,16.49,16.59,16.44,16.58,1050843.4307436445,6.3053,6.3435,6.2862,6.3397,1050843.4307
2006-02-10 11:50:00,16.58,16.59,16.45,16.48,654312.188168211,6.3397,6.3435,6.29,6.3015,654312.1882
2006-02-10 12:00:00,16.48,16.53,16.45,16.5,389878.83107626514,6.3015,6.3206,6.29,6.3091,389878.8311
2006-02-10 12:10:00,16.5,16.52,16.45,16.48,342361.6060822048,6.3091,6.3168,6.29,6.3015,342361.6061
2006-02-10 12:20:00,16.49,16.51,16.41,16.44,451651.2235685436,6.3053,6.3129,6.2747,6.2862,451651.2236
2006-02-10 12:30:00,16.44,16.46,16.42,16.45,488477.0729389404,6.2862,6.2938,6.2785,6.29,488477.0729
2006-02-10 12:40:00,16.44,16.47,16.39,16.41,493941.5538132573,6.2862,6.2977,6.2671,6.2747,493941.5538
2006-02-10 12:50:00,16.42,16.46,16.38,16.39,433119.5058208601,6.2785,6.2938,6.2632,6.2671,433119.5058
2006-02-10 13:00:00,16.39,16.44,16.39,16.44,289142.3140888572,6.2671,6.2862,6.2671,6.2862,289142.3141
2006-02-10 13:10:00,16.44,16.5,16.44,16.47,710620.0997861725,6.2862,6.3091,6.2862,6.2977,710620.0998
2006-02-10 13:20:00,16.47,16.49,16.42,16.44,516749.8218104063,6.2977,6.3053,6.2785,6.2862,516749.8218
2006-02-10 13:30:00,16.44,16.47,16.44,16.47,243763.3642195296,6.2862,6.2977,6.2862,6.2977,243763.3642
2006-02-10 13:40:00,16.47,16.47,16.41,16.43,436445.7115704443,6.2977,6.2977,6.2747,6.2824,436445.7116
2006-02-10 13:50:00,16.43,16.48,16.43,16.47,311000.237586125,6.2824,6.3015,6.2824,6.2977,311000.2376
2006-02-10 14:00:00,16.47,16.54,16.45,16.5,703254.9299120931,6.2977,6.3244,6.29,6.3091,703254.9299
2006-02-10 14:10:00,16.49,16.55,16.49,16.54,611784.271798527,6.3053,6.3282,6.3053,6.3244,611784.2718
2006-02-10 14:20:00,16.54,16.55,16.47,16.49,517224.9940603469,6.3244,6.3282,6.2977,6.3053,517224.9941
2006-02-10 14:30:00,16.49,16.55,16.47,16.55,837966.2627702543,6.3053,6.3282,6.2977,6.3282,837966.2628
2006-02-10 14:40:00,16.55,16.58,16.51,16.58,648610.1211689238,6.3282,6.3397,6.3129,6.3397,648610.1212
2006-02-10 14:50:00,16.58,16.62,16.54,16.59,854834.8776431456,6.3397,6.355,6.3244,6.3435,854834.8776
2006-02-10 15:00:00,16.58,16.7,16.58,16.66,1187693.0387265384,6.3397,6.3856,6.3397,6.3703,1187693.0387
2006-02-10 15:10:00,16.66,16.79,16.66,16.76,1393205.0368258494,6.3703,6.42,6.3703,6.4085,1393205.0368
2006-02-10 15:20:00,16.76,16.76,16.67,16.7,626752.197671656,6.4085,6.4085,6.3741,6.3856,626752.1977
2006-02-10 15:30:00,16.7,16.72,16.61,16.63,1403421.2401995724,6.3856,6.3932,6.3512,6.3588,1403421.2402
2006-02-10 15:40:00,16.62,16.67,16.61,16.65,834640.05702067,6.355,6.3741,6.3512,6.3665,834640.057
2006-02-10 15:50:00,16.66,16.7,16.61,16.61,1720836.3031598956,6.3703,6.3856,6.3512,6.3512,1720836.3032
2006-02-13 09:30:00,16.44,16.51,16.36,16.45,2402708.4818246616,6.2862,6.3129,6.2556,6.29,2402708.4818
2006-02-13 09:40:00,16.46,16.58,16.43,16.53,1247327.156094084,6.2938,6.3397,6.2824,6.3206,1247327.1561
2006-02-13 09:50:00,16.53,16.55,16.44,16.44,944880.01900689,6.3206,6.3282,6.2862,6.2862,944880.019
2006-02-13 10:00:00,16.44,16.5,16.41,16.46,1108814.445236398,6.2862,6.3091,6.2747,6.2938,1108814.4452
2006-02-13 10:10:00,16.46,16.47,16.4,16.42,727963.8869090045,6.2938,6.2977,6.2709,6.2785,727963.8869
2006-02-13 10:20:00,16.42,16.44,16.39,16.44,566880.49417914,6.2785,6.2862,6.2671,6.2862,566880.4942
2006-02-13 10:30:00,16.44,16.47,16.42,16.45,479686.3863150392,6.2862,6.2977,6.2785,6.29,479686.3863
2006-02-13 10:40:00,16.45,16.5,16.44,16.5,260869.5652173913,6.29,6.3091,6.2862,6.3091,260869.5652
2006-02-13 10:50:00,16.5,16.57,16.5,16.53,520551.1998099311,6.3091,6.3359,6.3091,6.3206,520551.1998
2006-02-13 11:00:00,16.54,16.55,16.51,16.51,321929.19933475886,6.3244,6.3282,6.3129,6.3129,321929.1993
2006-02-13 11:10:00,16.51,16.53,16.48,16.49,345450.22570681875,6.3129,6.3206,6.3015,6.3053,345450.2257
2006-02-13 11:20:00,16.48,16.5,16.47,16.49,181515.79947731053,6.3015,6.3091,6.2977,6.3053,181515.7995
2006-02-13 11:30:00,16.49,16.51,16.48,16.49,129246.85198384414,6.3053,6.3129,6.3015,6.3053,129246.852
2006-02-13 11:40:00,16.49,16.52,16.48,16.52,166547.8736041815,6.3053,6.3168,6.3015,6.3168,166547.8736
2006-02-13 11:50:00,16.52,16.53,16.48,16.48,244713.7087194108,6.3168,6.3206,6.3015,6.3015,244713.7087
2006-02-13 12:00:00,16.48,16.51,16.46,16.46,153005.46448087433,6.3015,6.3129,6.2938,6.2938,153005.4645
2006-02-13 12:10:00,16.46,16.51,16.46,16.5,259919.2207175101,6.2938,6.3129,6.2938,6.3091,259919.2207
2006-02-13 12:20:00,16.5,16.51,16.49,16.49,189831.3138512711,6.3091,6.3129,6.3053,6.3053,189831.3139
2006-02-13 12:30:00,16.49,16.5,16.47,16.47,272273.6992159658,6.3053,6.3091,6.2977,6.2977,272273.6992
2006-02-13 12:40:00,16.46,16.47,16.44,16.47,279401.2829650748,6.2938,6.2977,6.2862,6.2977,279401.283
2006-02-13 12:50:00,16.47,16.48,16.47,16.48,105013.06723687336,6.2977,6.3015,6.2977,6.3015,105013.0672
2006-02-13 13:00:00,16.48,16.54,16.48,16.5,289142.3140888572,6.3015,6.3244,6.3015,6.3091,289142.3141
2006-02-13 13:10:00,16.5,16.52,16.44,16.45,481587.07531480165,6.3091,6.3168,6.2862,6.29,481587.0753
2006-02-13 13:20:00,16.45,16.5,16.45,16.48,271323.3547160846,6.29,6.3091,6.29,6.3015,271323.3547
2006-02-13 13:30:00,16.49,16.5,16.46,16.47,391779.5200760276,6.3053,6.3091,6.2938,6.2977,391779.5201
2006-02-13 13:40:00,16.47,16.52,16.47,16.52,270610.5963411737,6.2977,6.3168,6.2977,6.3168,270610.5963
2006-02-13 13:50:00,16.52,16.56,16.52,16.53,418151.5799477311,6.3168,6.3321,6.3168,6.3206,418151.5799
2006-02-13 14:00:00,16.54,16.57,16.5,16.51,349251.6037063436,6.3244,6.3359,6.3091,6.3129,349251.6037
2006-02-13 14:10:00,16.51,16.55,16.49,16.52,252554.0508434308,6.3129,6.3282,6.3053,6.3168,252554.0508
2006-02-13 14:20:00,16.52,16.55,16.51,16.53,250653.3618436684,6.3168,6.3282,6.3129,6.3206,250653.3618
2006-02-13 14:30:00,16.53,16.55,16.5,16.5,382038.4889522452,6.3206,6.3282,6.3091,6.3091,382038.489
2006-02-13 14:40:00,16.5,16.52,16.49,16.5,435495.3670705631,6.3091,6.3168,6.3053,6.3091,435495.3671
2006-02-13 14:50:00,16.5,16.52,16.5,16.51,296507.48396293656,6.3091,6.3168,6.3091,6.3129,296507.484
2006-02-13 15:00:00,16.51,16.52,16.49,16.51,344737.4673319078,6.3129,6.3168,6.3053,6.3129,344737.4673
2006-02-13 15:10:00,16.5,16.53,16.49,16.52,683060.1092896175,6.3091,6.3206,6.3053,6.3168,683060.1093
2006-02-13 15:20:00,16.52,16.54,16.51,16.54,402470.8956996912,6.3168,6.3244,6.3129,6.3244,402470.8957
2006-02-13 15:30:00,16.54,16.63,16.54,16.63,1040864.813494892,6.3244,6.3588,6.3244,6.3588,1040864.8135
2006-02-13 15:40:00,16.63,16.66,16.61,16.62,1316702.304585412,6.3588,6.3703,6.3512,6.355,1316702.3046
2006-02-13 15:50:00,16.61,16.69,16.61,16.66,1655975.291043003,6.3512,6.3818,6.3512,6.3703,1655975.291
2006-02-14 09:30:00,16.67,16.73,16.66,16.66,1934901.4017581367,6.3741,6.3971,6.3703,6.3703,1934901.4018
2006-02-14 09:40:00,16.66,16.72,16.64,16.7,1027797.5766215252,6.3703,6.3932,6.3627,6.3856,1027797.5766
2006-02-14 09:50:00,16.7,16.82,16.69,16.82,1124257.5433594678,6.3856,6.4315,6.3818,6.4315,1124257.5434
2006-02-14 10:00:00,16.83,16.89,16.8,16.86,1358992.6348301258,6.4353,6.4583,6.4238,6.4468,1358992.6348
2006-02-14 10:10:00,16.85,16.86,16.74,16.74,678308.3867902114,6.443,6.4468,6.4009,6.4009,678308.3868
2006-02-14 10:20:00,16.74,16.77,16.71,16.73,791161.7961511048,6.4009,6.4124,6.3894,6.3971,791161.7962
2006-02-14 10:30:00,16.74,16.78,16.69,16.76,943692.0883820384,6.4009,6.4162,6.3818,6.4085,943692.0884
2006-02-14 10:40:00,16.76,16.84,16.76,16.79,951532.4305060584,6.4085,6.4391,6.4085,6.42,951532.4305
2006-02-14 10:50:00,16.8,16.85,16.72,16.73,996911.380375386,6.4238,6.443,6.3932,6.3971,996911.3804
2006-02-14 11:00:00,16.73,16.84,16.73,16.77,1003326.2057495842,6.3971,6.4391,6.3971,6.4124,1003326.2057
2006-02-14 11:10:00,16.77,16.84,16.76,16.81,642432.8819196959,6.4124,6.4391,6.4085,6.4277,642432.8819
2006-02-14 11:20:00,16.81,16.84,16.79,16.8,544309.8123069613,6.4277,6.4391,6.42,6.4238,544309.8123
2006-02-14 11:30:00,16.8,16.84,16.79,16.81,420052.2689474935,6.4238,6.4391,6.42,6.4277,420052.2689
2006-02-14 11:40:00,16.82,16.87,16.81,16.83,589926.3483012592,6.4315,6.4506,6.4277,6.4353,589926.3483
2006-02-14 11:50:00,16.83,16.89,16.81,16.88,709907.3414112616,6.4353,6.4583,6.4277,6.4544,709907.3414
2006-02-14 12:00:00,16.88,16.92,16.86,16.88,613684.9607982894,6.4544,6.4697,6.4468,6.4544,613684.9608
2006-02-14 12:10:00,16.87,16.89,16.86,16.88,353528.153955809,6.4506,6.4583,6.4468,6.4544,353528.154
2006-02-14 12:20:00,16.88,16.9,16.87,16.88,335471.60845806607,6.4544,6.4621,6.4506,6.4544,335471.6085
2006-02-14 12:30:00,16.88,16.91,16.88,16.9,287004.0389641245,6.4544,6.4659,6.4544,6.4621,287004.039
2006-02-14 12:40:00,16.9,16.93,16.88,16.9,491803.2786885246,6.4621,6.4735,6.4544,6.4621,491803.2787
2006-02-14 12:50:00,16.9,16.91,16.88,16.88,296032.311712996,6.4621,6.4659,6.4544,6.4544,296032.3117
2006-02-14 13:00:00,16.88,16.89,16.85,16.89,351627.46495604655,6.4544,6.4583,6.443,6.4583,351627.465
2006-02-14 13:10:00,16.89,16.89,16.85,16.86,329056.7830838679,6.4583,6.4583,6.443,6.4468,329056.7831
2006-02-14 13:20:00,16.86,16.89,16.85,16.88,268472.321216441,6.4468,6.4583,6.443,6.4544,268472.3212
2006-02-14 13:30:00,16.87,16.89,16.86,16.87,265621.2877167973,6.4506,6.4583,6.4468,6.4506,265621.2877
2006-02-14 13:40:00,16.87,16.91,16.87,16.91,373960.56070325495,6.4506,6.4659,6.4506,6.4659,373960.5607
2006-02-14 13:50:00,16.91,16.96,16.9,16.96,597529.1043003089,6.4659,6.485,6.4621,6.485,597529.1043
2006-02-14 14:00:00,16.96,17.0,16.96,16.98,550962.2238061298,6.485,6.5003,6.485,6.4927,550962.2238
2006-02-14 14:10:00,16.98,17.0,16.92,16.94,671655.975291043,6.4927,6.5003,6.4697,6.4774,671655.9753
2006-02-14 14:20:00,16.95,17.0,16.91,16.99,706581.1356616773,6.4812,6.5003,6.4659,6.4965,706581.1357
2006-02-14 14:30:00,16.99,17.03,16.98,17.02,591351.865051081,6.4965,6.5118,6.4927,6.508,591351.8651
2006-02-14 14:40:00,17.02,17.02,16.95,16.95,601330.4822998337,6.508,6.508,6.4812,6.4812,601330.4823
2006-02-14 14:50:00,16.95,16.98,16.92,16.98,661914.9441672607,6.4812,6.4927,6.4697,6.4927,661914.9442
2006-02-14 15:00:00,16.97,17.0,16.95,16.95,662865.2886671418,6.4888,6.5003,6.4812,6.4812,662865.2887
2006-02-14 15:10:00,16.95,16.98,16.93,16.96,534331.1950582087,6.4812,6.4927,6.4735,6.485,534331.1951
2006-02-14 15:20:00,16.97,16.98,16.92,16.92,627464.956046567,6.4888,6.4927,6.4697,6.4697,627464.956
2006-02-14 15:30:00,16.92,16.94,16.91,16.92,574008.077928249,6.4697,6.4774,6.4659,6.4697,574008.0779
2006-02-14 15:40:00,16.92,16.92,16.84,16.85,866951.770016631,6.4697,6.4697,6.4391,6.443,866951.77
2006-02-14 15:50:00,16.85,16.89,16.83,16.83,1330957.4720836305,6.443,6.4583,6.4353,6.4353,1330957.4721
2006-02-15 09:30:00,16.87,16.87,16.79,16.87,1062960.32311713,6.4506,6.4506,6.42,6.4506,1062960.3231
2006-02-15 09:40:00,16.87,16.93,16.77,16.91,2227845.0938465195,6.4506,6.4735,6.4124,6.4659,2227845.0938
2006-02-15 09:50:00,16.91,17.13,16.91,17.02,1624138.7502969827,6.4659,6.55,6.4659,6.508,1624138.7503
2006-02-15 10:00:00,17.02,17.08,16.92,17.07,1576146.3530529817,6.508,6.5309,6.4697,6.5271,1576146.3531
2006-02-15 10:10:00,17.08,17.16,17.02,17.09,1987170.349251604,6.5309,6.5615,6.508,6.5347,1987170.3493
2006-02-15 10:20:00,17.1,17.15,17.07,17.07,984794.4880019008,6.5385,6.5577,6.5271,6.5271,984794.488
2006-02-15 10:30:00,17.07,17.11,17.07,17.07,844856.260394393,6.5271,6.5424,6.5271,6.5271,844856.2604
2006-02-15 10:40:00,17.08,17.13,17.06,17.08,675932.5255405084,6.5309,6.55,6.5233,6.5309,675932.5255
2006-02-15 10:50:00,17.08,17.11,17.05,17.05,665478.7360418151,6.5309,6.5424,6.5194,6.5194,665478.736
2006-02-15 11:00:00,17.05,17.06,16.97,17.03,747921.1214065099,6.5194,6.5233,6.4888,6.5118,747921.1214
2006-02-15 11:10:00,17.03,17.05,17.02,17.03,637681.1594202899,6.5118,6.5194,6.508,6.5118,637681.1594
2006-02-15 11:20:00,17.03,17.04,16.97,16.98,570206.6999287242,6.5118,6.5156,6.4888,6.4927,570206.6999
2006-02-15 11:30:00,16.98,16.99,16.92,16.94,764552.150154431,6.4927,6.4965,6.4697,6.4774,764552.1502
2006-02-15 11:40:00,16.95,16.97,16.92,16.96,516512.235685436,6.4812,6.4888,6.4697,6.485,516512.2357
2006-02-15 11:50:00,16.97,17.03,16.94,17.01,585174.6258018531,6.4888,6.5118,6.4774,6.5041,585174.6258
2006-02-15 12:00:00,17.01,17.03,16.99,17.0,249465.43121881684,6.5041,6.5118,6.4965,6.5003,249465.4312
2006-02-15 12:10:00,17.0,17.04,16.97,16.99,679258.7312900927,6.5003,6.5156,6.4888,6.4965,679258.7313
2006-02-15 12:20:00,16.99,17.02,16.97,17.0,248515.0867189356,6.4965,6.508,6.4888,6.5003,248515.0867
2006-02-15 12:30:00,17.0,17.0,16.94,16.96,413637.4435732953,6.5003,6.5003,6.4774,6.485,413637.4436
2006-02-15 12:40:00,16.95,16.97,16.94,16.96,276787.83559040155,6.4812,6.4888,6.4774,6.485,276787.8356
2006-02-15 12:50:00,16.96,17.03,16.96,17.03,309812.3069612735,6.485,6.5118,6.485,6.5118,309812.307
2006-02-15 13:00:00,17.03,17.07,17.03,17.05,492516.03706343553,6.5118,6.5271,6.5118,6.5194,492516.0371
2006-02-15 13:10:00,17.05,17.1,17.04,17.1,377286.7664528392,6.5194,6.5385,6.5156,6.5385,377286.7665
2006-02-15 13:20:00,17.1,17.12,17.04,17.06,467094.3216916133,6.5385,6.5462,6.5156,6.5233,467094.3217
2006-02-15 13:30:00,17.06,17.09,17.05,17.09,280114.04133998574,6.5233,6.5347,6.5194,6.5347,280114.0413
2006-02-15 13:40:00,17.09,17.09,17.06,17.08,310049.89308624377,6.5347,6.5347,6.5233,6.5309,310049.8931
2006-02-15 13:50:00,17.09,17.16,17.08,17.11,833927.2986457591,6.5347,6.5615,6.5309,6.5424,833927.2986
2006-02-15 14:00:00,17.11,17.12,17.05,17.08,598241.8626752198,6.5424,6.5462,6.5194,6.5309,598241.8627
2006-02-15 14:10:00,17.09,17.12,17.08,17.11,368733.6659539083,6.5347,6.5462,6.5309,6.5424,368733.666
2006-02-15 14:20:00,17.11,17.21,17.11,17.18,667379.4250415775,6.5424,6.5806,6.5424,6.5691,667379.425
2006-02-15 14:30:00,17.18,17.2,17.13,17.14,414587.7880731765,6.5691,6.5768,6.55,6.5538,414587.7881
2006-02-15 14:40:00,17.14,17.18,17.12,17.17,661677.3580422903,6.5538,6.5691,6.5462,6.5653,661677.358
2006-02-15 14:50:00,17.17,17.22,17.16,17.19,593490.1401758137,6.5653,6.5844,6.5615,6.573,593490.1402
2006-02-15 15:00:00,17.2,17.21,17.13,17.17,567830.8386790211,6.5768,6.5806,6.55,6.5653,567830.8387
2006-02-15 15:10:00,17.18,17.18,17.11,17.11,337609.8835827988,6.5691,6.5691,6.5424,6.5424,337609.8836
2006-02-15 15:20:00,17.11,17.13,17.08,17.08,436920.8838203849,6.5424,6.55,6.5309,6.5309,436920.8838
2006-02-15 15:30:00,17.08,17.09,17.06,17.07,291755.76146353054,6.5309,6.5347,6.5233,6.5271,291755.7615
2006-02-15 15:40:00,17.07,17.1,17.07,17.09,337134.7113328582,6.5271,6.5385,6.5271,6.5347,337134.7113
2006-02-15 15:50:00,17.09,17.12,17.09,17.11,1056070.3254929911,6.5347,6.5462,6.5347,6.5424,1056070.3255
2006-02-16 09:30:00,17.11,17.44,17.11,17.43,2641482.5374198146,6.5424,6.6686,6.5424,6.6647,2641482.5374
2006-02-16 09:40:00,17.43,17.44,17.34,17.35,2036825.849370397,6.6647,6.6686,6.6303,6.6341,2036825.8494
2006-02-16 09:50:00,17.35,17.42,17.32,17.38,1111190.3064861011,6.6341,6.6609,6.6227,6.6456,1111190.3065
2006-02-16 10:00:00,17.38,17.42,17.36,17.42,912093.1337609884,6.6456,6.6609,6.638,6.6609,912093.1338
2006-02-16 10:10:00,17.42,17.46,17.39,17.45,927536.231884058,6.6609,6.6762,6.6494,6.6724,927536.2319
2006-02-16 10:20:00,17.46,17.56,17.45,17.55,1510334.9964362085,6.6762,6.7144,6.6724,6.7106,1510334.9964
2006-02-16 10:30:00,17.55,17.55,17.44,17.44,842242.8130197197,6.7106,6.7106,6.6686,6.6686,842242.813
2006-02-16 10:40:00,17.45,17.5,17.43,17.47,400095.0344499881,6.6724,6.6915,6.6647,6.68,400095.0344
2006-02-16 10:50:00,17.47,17.52,17.47,17.51,574008.077928249,6.68,6.6991,6.68,6.6953,574008.0779
2006-02-16 11:00:00,17.51,17.53,17.48,17.51,561891.1855547637,6.6953,6.703,6.6838,6.6953,561891.1856
2006-02-16 11:10:00,17.51,17.51,17.47,17.47,361130.90995485865,6.6953,6.6953,6.68,6.68,361130.91
2006-02-16 11:20:00,17.47,17.52,17.47,17.51,582323.5923022096,6.68,6.6991,6.68,6.6953,582323.5923
2006-02-16 11:30:00,17.51,17.53,17.5,17.51,604181.5157994773,6.6953,6.703,6.6915,6.6953,604181.5158
2006-02-16 11:40:00,17.51,17.6,17.51,17.58,1179377.5243525775,6.6953,6.7297,6.6953,6.7221,1179377.5244
2006-02-16 11:50:00,17.58,17.6,17.54,17.59,556426.7046804467,6.7221,6.7297,6.7068,6.7259,556426.7047
2006-02-16 12:00:00,17.59,17.62,17.57,17.58,569731.5276787835,6.7259,6.7374,6.7183,6.7221,569731.5277
2006-02-16 12:10:00,17.58,17.6,17.57,17.59,457828.4628177715,6.7221,6.7297,6.7183,6.7259,457828.4628
2006-02-16 12:20:00,17.59,17.6,17.57,17.6,491803.2786885246,6.7259,6.7297,6.7183,6.7297,491803.2787
2006-02-16 12:30:00,17.6,17.62,17.59,17.61,992634.8301259208,6.7297,6.7374,6.7259,6.7336,992634.8301
2006-02-16 12:40:00,17.62,17.66,17.61,17.64,806842.4803991447,6.7374,6.7527,6.7336,6.745,806842.4804
2006-02-16 12:50:00,17.64,17.64,17.61,17.62,567593.2525540509,6.745,6.745,6.7336,6.7374,567593.2526
2006-02-16 13:00:00,17.62,17.64,17.62,17.64,570206.6999287242,6.7374,6.745,6.7374,6.745,570206.6999
2006-02-16 13:10:00,17.64,17.64,17.61,17.62,421002.61344737466,6.745,6.745,6.7336,6.7374,421002.6134
2006-02-16 13:20:00,17.62,17.63,17.48,17.51,832501.7818959373,6.7374,6.7412,6.6838,6.6953,832501.7819
2006-02-16 13:30:00,17.51,17.56,17.49,17.52,333808.50558327395,6.6953,6.7144,6.6877,6.6991,333808.5056
2006-02-16 13:40:00,17.52,17.53,17.48,17.5,281301.9719648373,6.6991,6.703,6.6838,6.6915,281301.972
2006-02-16 13:50:00,17.5,17.5,17.38,17.44,903777.6193870278,6.6915,6.6915,6.6456,6.6686,903777.6194
2006-02-16 14:00:00,17.43,17.49,17.41,17.48,431456.402946068,6.6647,6.6877,6.6571,6.6838,431456.4029
2006-02-16 14:10:00,17.48,17.52,17.47,17.49,752910.4300308862,6.6838,6.6991,6.68,6.6877,752910.43
2006-02-16 14:20:00,17.49,17.51,17.48,17.49,495367.0705630792,6.6877,6.6953,6.6838,6.6877,495367.0706
2006-02-16 14:30:00,17.49,17.52,17.45,17.51,962698.9783796626,6.6877,6.6991,6.6724,6.6953,962698.9784
2006-02-16 14:40:00,17.51,17.57,17.49,17.56,755523.8774055595,6.6953,6.7183,6.6877,6.7144,755523.8774
2006-02-16 14:50:00,17.56,17.56,17.51,17.53,655500.1187930625,6.7144,6.7144,6.6953,6.703,655500.1188
2006-02-16 15:00:00,17.53,17.56,17.51,17.53,652649.0852934188,6.703,6.7144,6.6953,6.703,652649.0853
2006-02-16 15:10:00,17.53,17.54,17.49,17.54,576621.5253029224,6.703,6.7068,6.6877,6.7068,576621.5253
2006-02-16 15:20:00,17.53,17.54,17.5,17.53,501069.1375623664,6.703,6.7068,6.6915,6.703,501069.1376
2006-02-16 15:30:00,17.53,17.56,17.53,17.56,721549.0615348064,6.703,6.7144,6.703,6.7144,721549.0615
2006-02-16 15:40:00,17.56,17.59,17.56,17.58,1030173.4378712284,6.7144,6.7259,6.7144,6.7221,1030173.4379
2006-02-16 15:50:00,17.58,17.59,17.54,17.58,1882394.8681397007,6.7221,6.7259,6.7068,6.7221,1882394.8681
2006-02-17 09:30:00,17.55,17.59,17.48,17.51,5118555.47636018,6.7106,6.7259,6.6838,6.6953,5118555.4764
2006-02-17 09:40:00,17.51,17.54,17.4,17.43,966025.1841292467,6.6953,6.7068,6.6533,6.6647,966025.1841
2006-02-17 09:50:00,17.42,17.45,17.36,17.4,902827.2748871468,6.6609,6.6724,6.638,6.6533,902827.2749
2006-02-17 10:00:00,17.39,17.45,17.38,17.4,737467.3319078166,6.6494,6.6724,6.6456,6.6533,737467.3319
2006-02-17 10:10:00,17.4,17.43,17.33,17.42,850083.1551437397,6.6533,6.6647,6.6265,6.6609,850083.1551
2006-02-17 10:20:00,17.42,17.45,17.39,17.4,603943.929674507,6.6609,6.6724,6.6494,6.6533,603943.9297
2006-02-17 10:30:00,17.39,17.55,17.39,17.54,987883.1076265146,6.6494,6.7106,6.6494,6.7068,987883.1076
2006-02-17 10:40:00,17.54,17.59,17.52,17.56,687336.6595390829,6.7068,6.7259,6.6991,6.7144,687336.6595
2006-02-17 10:50:00,17.55,17.59,17.55,17.55,391066.7617011167,6.7106,6.7259,6.7106,6.7106,391066.7617
2006-02-17 11:00:00,17.56,17.56,17.48,17.56,380850.55832739366,6.7144,6.7144,6.6838,6.7144,380850.5583
2006-02-17 11:10:00,17.56,17.56,17.52,17.53,304585.4122119268,6.7144,6.7144,6.6991,6.703,304585.4122
2006-02-17 11:20:00,17.53,17.54,17.5,17.52,248277.5005939653,6.703,6.7068,6.6915,6.6991,248277.5006
2006-02-17 11:30:00,17.52,17.55,17.52,17.54,292468.51983844145,6.6991,6.7106,6.6991,6.7068,292468.5198
2006-02-17 11:40:00,17.54,17.56,17.54,17.55,345925.3979567593,6.7068,6.7144,6.7068,6.7106,345925.398
2006-02-17 11:50:00,17.55,17.56,17.54,17.56,249940.60346875744,6.7106,6.7144,6.7068,6.7144,249940.6035
2006-02-17 12:00:00,17.55,17.58,17.54,17.57,284153.0054644809,6.7106,6.7221,6.7068,6.7183,284153.0055
2006-02-17 12:10:00,17.57,17.58,17.53,17.53,219767.16559752912,6.7183,6.7221,6.703,6.703,219767.1656
2006-02-17 12:20:00,17.53,17.53,17.51,17.52,107864.100736517,6.703,6.703,6.6953,6.6991,107864.1007
2006-02-17 12:30:00,17.52,17.52,17.48,17.48,145640.29460679495,6.6991,6.6991,6.6838,6.6838,145640.2946
2006-02-17 12:40:00,17.48,17.51,17.47,17.5,254929.91209313367,6.6838,6.6953,6.68,6.6915,254929.9121
2006-02-17 12:50:00,17.49,17.51,17.46,17.48,117129.95961035875,6.6877,6.6953,6.6762,6.6838,117129.9596
2006-02-17 13:00:00,17.48,17.51,17.48,17.5,154430.98123069614,6.6838,6.6953,6.6838,6.6915,154430.9812
2006-02-17 13:10:00,17.5,17.53,17.49,17.53,114278.92611071514,6.6915,6.703,6.6877,6.703,114278.9261
2006-02-17 13:20:00,17.52,17.53,17.51,17.53,145165.12235685435,6.6991,6.703,6.6953,6.703,145165.1224
2006-02-17 13:30:00,17.52,17.53,17.51,17.53,103825.13661202186,6.6991,6.703,6.6953,6.703,103825.1366
2006-02-17 13:40:00,17.53,17.53,17.51,17.52,92421.00261344736,6.703,6.703,6.6953,6.6991,92421.0026
2006-02-17 13:50:00,17.52,17.52,17.51,17.51,306248.5150867189,6.6991,6.6991,6.6953,6.6953,306248.5151
2006-02-17 14:00:00,17.51,17.53,17.51,17.52,177952.007602756,6.6953,6.703,6.6953,6.6991,177952.0076
2006-02-17 14:10:00,17.52,17.52,17.51,17.51,70563.07911617962,6.6991,6.6991,6.6953,6.6953,70563.0791
2006-02-17 14:20:00,17.52,17.53,17.51,17.53,209788.54834877644,6.6991,6.703,6.6953,6.703,209788.5483
2006-02-17 14:30:00,17.53,17.53,17.5,17.51,124495.1294844381,6.703,6.703,6.6915,6.6953,124495.1295
2006-02-17 14:40:00,17.51,17.52,17.51,17.52,209550.96222380613,6.6953,6.6991,6.6953,6.6991,209550.9622
2006-02-17 14:50:00,17.52,17.53,17.51,17.52,222618.1990971728,6.6991,6.703,6.6953,6.6991,222618.1991
2006-02-17 15:00:00,17.52,17.55,17.52,17.53,316939.89071038255,6.6991,6.7106,6.6991,6.703,316939.8907
2006-02-17 15:10:00,17.53,17.53,17.43,17.46,583036.3506771205,6.703,6.703,6.6647,6.6762,583036.3507
2006-02-17 15:20:00,17.46,17.47,17.39,17.46,500356.37918745546,6.6762,6.68,6.6494,6.6762,500356.3792
2006-02-17 15:30:00,17.46,17.48,17.42,17.46,744594.9156569256,6.6762,6.6838,6.6609,6.6762,744594.9157
2006-02-17 15:40:00,17.46,17.49,17.4,17.41,562128.7716797339,6.6762,6.6877,6.6533,6.6571,562128.7717
2006-02-17 15:50:00,17.41,17.43,17.36,17.38,1569018.7693038727,6.6571,6.6647,6.638,6.6456,1569018.7693
2006-02-21 09:30:00,17.4,17.44,17.27,17.32,1044191.019244476,6.6533,6.6686,6.6036,6.6227,1044191.0192
2006-02-21 09:40:00,17.32,17.41,17.29,17.39,799477.3105250654,6.6227,6.6571,6.6112,6.6494,799477.3105
2006-02-21 09:50:00,17.39,17.45,17.35,17.43,630078.4034212402,6.6494,6.6724,6.6341,6.6647,630078.4034
2006-02-21 10:00:00,17.43,17.5,17.42,17.48,1148253.7419814684,6.6647,6.6915,6.6609,6.6838,1148253.742
2006-02-21 10:10:00,17.48,17.48,17.35,17.38,1379662.627702542,6.6838,6.6838,6.6341,6.6456,1379662.6277
2006-02-21 10:20:00,17.38,17.39,17.29,17.35,600380.1377999525,6.6456,6.6494,6.6112,6.6341,600380.1378
2006-02-21 10:30:00,17.35,17.39,17.33,17.37,455215.01544309815,6.6341,6.6494,6.6265,6.6418,455215.0154
2006-02-21 10:40:00,17.36,17.4,17.35,17.37,373960.56070325495,6.638,6.6533,6.6341,6.6418,373960.5607
2006-02-21 10:50:00,17.37,17.4,17.36,17.37,209075.78997386555,6.6418,6.6533,6.638,6.6418,209075.79
2006-02-21 11:00:00,17.37,17.38,17.34,17.37,260394.3929674507,6.6418,6.6456,6.6303,6.6418,260394.393
2006-02-21 11:10:00,17.37,17.47,17.36,17.43,636255.6426704681,6.6418,6.68,6.638,6.6647,636255.6427
2006-02-21 11:20:00,17.43,17.45,17.39,17.41,364219.52957947255,6.6647,6.6724,6.6494,6.6571,364219.5296
2006-02-21 11:30:00,17.41,17.47,17.38,17.47,423853.6469470183,6.6571,6.68,6.6456,6.68,423853.6469
2006-02-21 11:40:00,17.47,17.47,17.36,17.38,436445.7115704443,6.68,6.68,6.638,6.6456,436445.7116
2006-02-21 11:50:00,17.38,17.38,17.34,17.34,289617.48633879784,6.6456,6.6456,6.6303,6.6303,289617.4863
2006-02-21 12:00:00,17.34,17.34,17.26,17.28,601805.6545497744,6.6303,6.6303,6.5997,6.6074,601805.6545
2006-02-21 12:10:00,17.28,17.29,17.21,17.22,530292.2309337135,6.6074,6.6112,6.5806,6.5844,530292.2309
2006-02-21 12:20:00,17.22,17.27,17.21,17.24,291518.17533856025,6.5844,6.6036,6.5806,6.5921,291518.1753
2006-02-21 12:30:00,17.24,17.27,17.24,17.27,277738.18009028275,6.5921,6.6036,6.5921,6.6036,277738.1801
2006-02-21 12:40:00,17.26,17.3,17.24,17.29,322404.3715846995,6.5997,6.615,6.5921,6.6112,322404.3716
2006-02-21 12:50:00,17.29,17.29,17.24,17.25,405559.515324305,6.6112,6.6112,6.5921,6.5959,405559.5153
2006-02-21 13:00:00,17.25,17.27,17.19,17.2,411499.1684485626,6.5959,6.6036,6.573,6.5768,411499.1684
2006-02-21 13:10:00,17.19,17.2,17.12,17.14,517462.5801853172,6.573,6.5768,6.5462,6.5538,517462.5802
2006-02-21 13:20:00,17.14,17.15,17.07,17.13,768353.5281539558,6.5538,6.5577,6.5271,6.55,768353.5282
2006-02-21 13:30:00,17.13,17.2,17.13,17.16,336659.5390829176,6.55,6.5768,6.55,6.5615,336659.5391
2006-02-21 13:40:00,17.16,17.19,17.14,17.18,311237.82371109526,6.5615,6.573,6.5538,6.5691,311237.8237
2006-02-21 13:50:00,17.18,17.19,17.12,17.15,292230.9337134712,6.5691,6.573,6.5462,6.5577,292230.9337
2006-02-21 14:00:00,17.15,17.2,17.12,17.15,541458.7788073177,6.5577,6.5768,6.5462,6.5577,541458.7788
2006-02-21 14:10:00,17.15,17.17,17.07,17.11,618436.6832976955,6.5577,6.5653,6.5271,6.5424,618436.6833
2006-02-21 14:20:00,17.11,17.11,17.05,17.08,389403.65882632456,6.5424,6.5424,6.5194,6.5309,389403.6588
2006-02-21 14:30:00,17.08,17.13,17.07,17.13,446899.5010691376,6.5309,6.55,6.5271,6.55,446899.5011
2006-02-21 14:40:00,17.13,17.18,17.11,17.18,867664.5283915419,6.55,6.5691,6.5424,6.5691,867664.5284
2006-02-21 14:50:00,17.17,17.19,17.12,17.18,345450.22570681875,6.5653,6.573,6.5462,6.5691,345450.2257
2006-02-21 15:00:00,17.17,17.22,17.16,17.21,326443.3357091946,6.5653,6.5844,6.5615,6.5806,326443.3357
2006-02-21 15:10:00,17.21,17.22,17.19,17.21,339510.5725825612,6.5806,6.5844,6.573,6.5806,339510.5726
2006-02-21 15:20:00,17.21,17.23,17.18,17.21,317890.2352102637,6.5806,6.5883,6.5691,6.5806,317890.2352
2006-02-21 15:30:00,17.21,17.27,17.21,17.23,422903.3024471371,6.5806,6.6036,6.5806,6.5883,422903.3024
2006-02-21 15:40:00,17.23,17.26,17.21,17.23,450938.4651936327,6.5883,6.5997,6.5806,6.5883,450938.4652
2006-02-21 15:50:00,17.22,17.23,17.17,17.18,914944.167260632,6.5844,6.5883,6.5653,6.5691,914944.1673
2006-02-22 09:30:00,17.29,17.3,17.23,17.28,1019006.8899976242,6.6112,6.615,6.5883,6.6074,1019006.89
2006-02-22 09:40:00,17.27,17.28,17.21,17.22,762176.288904728,6.6036,6.6074,6.5806,6.5844,762176.2889
2006-02-22 09:50:00,17.21,17.26,17.13,17.21,727963.8869090045,6.5806,6.5997,6.55,6.5806,727963.8869
2006-02-22 10:00:00,17.21,17.27,17.17,17.21,626752.197671656,6.5806,6.6036,6.5653,6.5806,626752.1977
2006-02-22 10:10:00,17.21,17.21,17.13,17.16,547398.4319315752,6.5806,6.5806,6.55,6.5615,547398.4319
2006-02-22 10:20:00,17.16,17.2,17.1,17.11,386077.4530767403,6.5615,6.5768,6.5385,6.5424,386077.4531
2006-02-22 10:30:00,17.11,17.14,17.06,17.09,446186.7426942267,6.5424,6.5538,6.5233,6.5347,446186.7427
2006-02-22 10:40:00,17.09,17.11,17.06,17.09,323829.88833452127,6.5347,6.5424,6.5233,6.5347,323829.8883
2006-02-22 10:50:00,17.08,17.16,17.08,17.16,375623.6635780471,6.5309,6.5615,6.5309,6.5615,375623.6636
2006-02-22 11:00:00,17.16,17.18,17.1,17.14,636968.401045379,6.5615,6.5691,6.5385,6.5538,636968.401
2006-02-22 11:10:00,17.14,17.15,17.11,17.13,372772.63007840345,6.5538,6.5577,6.5424,6.55,372772.6301
2006-02-22 11:20:00,17.13,17.2,17.12,17.19,797339.0354003327,6.55,6.5768,6.5462,6.573,797339.0354
2006-02-22 11:30:00,17.2,17.26,17.19,17.23,710620.0997861725,6.5768,6.5997,6.573,6.5883,710620.0998
2006-02-22 11:40:00,17.23,17.24,17.16,17.22,586362.5564267047,6.5883,6.5921,6.5615,6.5844,586362.5564
2006-02-22 11:50:00,17.21,17.24,17.19,17.21,271798.5269660252,6.5806,6.5921,6.573,6.5806,271798.527
2006-02-22 12:00:00,17.21,17.29,17.2,17.29,603468.7574245664,6.5806,6.6112,6.5768,6.6112,603468.7574
2006-02-22 12:10:00,17.28,17.3,17.26,17.28,602755.9990496555,6.6074,6.615,6.5997,6.6074,602755.999
2006-02-22 12:20:00,17.28,17.31,17.26,17.27,423853.6469470183,6.6074,6.6188,6.5997,6.6036,423853.6469
2006-02-22 12:30:00,17.27,17.29,17.27,17.29,196483.72535043955,6.6036,6.6112,6.6036,6.6112,196483.7254
2006-02-22 12:40:00,17.28,17.37,17.28,17.37,632454.2646709433,6.6074,6.6418,6.6074,6.6418,632454.2647
2006-02-22 12:50:00,17.37,17.37,17.31,17.32,441435.0201948207,6.6418,6.6418,6.6188,6.6227,441435.0202
2006-02-22 13:00:00,17.32,17.43,17.32,17.4,543597.0539320504,6.6227,6.6647,6.6227,6.6533,543597.0539
2006-02-22 13:10:00,17.4,17.42,17.36,17.36,337372.2974578285,6.6533,6.6609,6.638,6.638,337372.2975
2006-02-22 13:20:00,17.36,17.39,17.35,17.39,169636.49322879544,6.638,6.6494,6.6341,6.6494,169636.4932
2006-02-22 13:30:00,17.38,17.4,17.35,17.35,340936.089332383,6.6456,6.6533,6.6341,6.6341,340936.0893
2006-02-22 13:40:00,17.35,17.35,17.29,17.32,317177.47683535283,6.6341,6.6341,6.6112,6.6227,317177.4768
2006-02-22 13:50:00,17.32,17.38,17.3,17.37,302684.7232121644,6.6227,6.6456,6.615,6.6418,302684.7232
2006-02-22 14:00:00,17.37,17.37,17.31,17.33,208838.20384889524,6.6418,6.6418,6.6188,6.6265,208838.2038
2006-02-22 14:10:00,17.33,17.35,17.27,17.3,451651.2235685436,6.6265,6.6341,6.6036,6.615,451651.2236
2006-02-22 14:20:00,17.3,17.35,17.29,17.33,350439.53433119506,6.615,6.6341,6.6112,6.6265,350439.5343
2006-02-22 14:30:00,17.33,17.37,17.32,17.32,276312.6633404609,6.6265,6.6418,6.6227,6.6227,276312.6633
2006-02-22 14:40:00,17.32,17.35,17.3,17.33,211689.23734853885,6.6227,6.6341,6.615,6.6265,211689.2373
2006-02-22 14:50:00,17.34,17.37,17.33,17.34,280114.04133998574,6.6303,6.6418,6.6265,6.6303,280114.0413
2006-02-22 15:00:00,17.34,17.37,17.33,17.35,847707.2938940366,6.6303,6.6418,6.6265,6.6341,847707.2939
2006-02-22 15:10:00,17.35,17.38,17.34,17.38,354478.4984556902,6.6341,6.6456,6.6303,6.6456,354478.4985
2006-02-22 15:20:00,17.38,17.42,17.38,17.42,499643.6208125445,6.6456,6.6609,6.6456,6.6609,499643.6208
2006-02-22 15:30:00,17.42,17.43,17.37,17.39,591351.865051081,6.6609,6.6647,6.6418,6.6494,591351.8651
2006-02-22 15:40:00,17.39,17.44,17.38,17.39,570919.4583036351,6.6494,6.6686,6.6456,6.6494,570919.4583
2006-02-22 15:50:00,17.39,17.4,17.34,17.37,994060.3468757424,6.6494,6.6533,6.6303,6.6418,994060.3469
2006-02-23 09:30:00,17.33,17.38,17.3,17.36,885245.9016393443,6.6265,6.6456,6.615,6.638,885245.9016
2006-02-23 09:40:00,17.36,17.4,17.28,17.3,2580660.489427417,6.638,6.6533,6.6074,6.615,2580660.4894
2006-02-23 09:50:00,17.29,17.33,17.27,17.27,602755.9990496555,6.6112,6.6265,6.6036,6.6036,602755.999
2006-02-23 10:00:00,17.28,17.36,17.23,17.32,578997.3865526253,6.6074,6.638,6.5883,6.6227,578997.3866
2006-02-23 10:10:00,17.32,17.35,17.31,17.32,523877.40555951535,6.6227,6.6341,6.6188,6.6227,523877.4056
2006-02-23 10:20:00,17.32,17.38,17.32,17.35,776193.8702779758,6.6227,6.6456,6.6227,6.6341,776193.8703
2006-02-23 10:30:00,17.34,17.54,17.33,17.53,931337.6098835828,6.6303,6.7068,6.6265,6.703,931337.6099
2006-02-23 10:40:00,17.53,17.59,17.49,17.55,1145640.294606795,6.703,6.7259,6.6877,6.7106,1145640.2946
2006-02-23 10:50:00,17.54,17.56,17.5,17.53,540983.606557377,6.7068,6.7144,6.6915,6.703,540983.6066
2006-02-23 11:00:00,17.53,17.55,17.49,17.51,406509.8598241863,6.703,6.7106,6.6877,6.6953,406509.8598
2006-02-23 11:10:00,17.51,17.55,17.51,17.54,430030.8861962461,6.6953,6.7106,6.6953,6.7068,430030.8862
2006-02-23 11:20:00,17.53,17.59,17.52,17.55,779757.6621525303,6.703,6.7259,6.6991,6.7106,779757.6622
2006-02-23 11:30:00,17.54,17.55,17.48,17.48,389641.24495129485,6.7068,6.7106,6.6838,6.6838,389641.245
2006-02-23 11:40:00,17.48,17.51,17.47,17.5,180565.45497742933,6.6838,6.6953,6.68,6.6915,180565.455
2006-02-23 11:50:00,17.51,17.51,17.45,17.47,352340.22333095747,6.6953,6.6953,6.6724,6.68,352340.2233
2006-02-23 12:00:00,17.47,17.48,17.45,17.48,286766.4528391542,6.68,6.6838,6.6724,6.6838,286766.4528
2006-02-23 12:10:00,17.48,17.51,17.48,17.48,358755.0487051556,6.6838,6.6953,6.6838,6.6838,358755.0487
2006-02-23 12:20:00,17.48,17.55,17.48,17.54,203611.30909954853,6.6838,6.7106,6.6838,6.7068,203611.3091
2006-02-23 12:30:00,17.54,17.57,17.53,17.56,282014.73033974814,6.7068,6.7183,6.703,6.7144,282014.7303
2006-02-23 12:40:00,17.56,17.59,17.5,17.51,532905.6783083868,6.7144,6.7259,6.6915,6.6953,532905.6783
2006-02-23 12:50:00,17.51,17.55,17.47,17.48,431693.9890710383,6.6953,6.7106,6.68,6.6838,431693.9891
2006-02-23 13:00:00,17.49,17.53,17.48,17.51,380612.9722024234,6.6877,6.703,6.6838,6.6953,380612.9722
2006-02-23 13:10:00,17.51,17.56,17.48,17.53,238061.2972202424,6.6953,6.7144,6.6838,6.703,238061.2972
2006-02-23 13:20:00,17.53,17.57,17.53,17.56,282252.3164647185,6.703,6.7183,6.703,6.7144,282252.3165
2006-02-23 13:30:00,17.56,17.56,17.52,17.53,280589.2135899264,6.7144,6.7144,6.6991,6.703,280589.2136
2006-02-23 13:40:00,17.53,17.54,17.5,17.52,184604.4191019245,6.703,6.7068,6.6915,6.6991,184604.4191
2006-02-23 13:50:00,17.52,17.54,17.51,17.53,217153.7182228558,6.6991,6.7068,6.6953,6.703,217153.7182
2006-02-23 14:00:00,17.53,17.55,17.51,17.51,414825.37419814686,6.703,6.7106,6.6953,6.6953,414825.3742
2006-02-23 14:10:00,17.51,17.52,17.48,17.5,407697.7904490378,6.6953,6.6991,6.6838,6.6915,407697.7904
2006-02-23 14:20:00,17.5,17.51,17.47,17.49,223330.9574720836,6.6915,6.6953,6.68,6.6877,223330.9575
2006-02-23 14:30:00,17.49,17.53,17.47,17.52,235923.02209550963,6.6877,6.703,6.68,6.6991,235923.0221
2006-02-23 14:40:00,17.52,17.53,17.51,17.51,375148.4913281064,6.6991,6.703,6.6953,6.6953,375148.4913
2006-02-23 14:50:00,17.51,17.53,17.47,17.5,425754.3359467808,6.6953,6.703,6.68,6.6915,425754.3359
2006-02-23 15:00:00,17.5,17.54,17.48,17.52,412211.9268234736,6.6915,6.7068,6.6838,6.6991,412211.9268
2006-02-23 15:10:00,17.52,17.52,17.48,17.49,360893.3238298884,6.6991,6.6991,6.6838,6.6877,360893.3238
2006-02-23 15:20:00,17.49,17.53,17.44,17.47,523877.40555951535,6.6877,6.703,6.6686,6.68,523877.4056
2006-02-23 15:30:00,17.47,17.49,17.43,17.46,355191.2568306011,6.68,6.6877,6.6647,6.6762,355191.2568
2006-02-23 15:40:00,17.45,17.45,17.32,17.35,851508.6718935615,6.6724,6.6724,6.6227,6.6341,851508.6719
2006-02-23 15:50:00,17.35,17.39,17.34,17.36,780470.4205274412,6.6341,6.6494,6.6303,6.638,780470.4205
2006-02-24 09:30:00,17.3,17.36,17.27,17.29,549061.5348063674,6.615,6.638,6.6036,6.6112,549061.5348
2006-02-24 09:40:00,17.29,17.36,17.27,17.32,621762.8890472796,6.6112,6.638,6.6036,6.6227,621762.889
2006-02-24 09:50:00,17.33,17.35,17.22,17.24,1064861.0121168925,6.6265,6.6341,6.5844,6.5921,1064861.0121
2006-02-24 10:00:00,17.24,17.35,17.22,17.32,686861.4872891423,6.5921,6.6341,6.5844,6.6227,686861.4873
2006-02-24 10:10:00,17.32,17.35,17.26,17.26,625801.8531717748,6.6227,6.6341,6.5997,6.5997,625801.8532
2006-02-24 10:20:00,17.26,17.29,17.19,17.24,527678.7835590402,6.5997,6.6112,6.573,6.5921,527678.7836
2006-02-24 10:30:00,17.22,17.28,17.19,17.21,476835.3528153956,6.5844,6.6074,6.573,6.5806,476835.3528
2006-02-24 10:40:00,17.2,17.21,17.15,17.16,484675.6949394156,6.5768,6.5806,6.5577,6.5615,484675.6949
2006-02-24 10:50:00,17.16,17.17,17.11,17.15,490140.1758137325,6.5615,6.5653,6.5424,6.5577,490140.1758
2006-02-24 11:00:00,17.16,17.19,17.13,17.18,255405.0843430744,6.5615,6.573,6.55,6.5691,255405.0843
2006-02-24 11:10:00,17.19,17.22,17.13,17.21,708244.2385364695,6.573,6.5844,6.55,6.5806,708244.2385
2006-02-24 11:20:00,17.21,17.23,17.18,17.18,164647.1846044191,6.5806,6.5883,6.5691,6.5691,164647.1846
2006-02-24 11:30:00,17.19,17.23,17.18,17.22,239011.6417201236,6.573,6.5883,6.5691,6.5844,239011.6417
2006-02-24 11:40:00,17.22,17.23,17.19,17.2,218816.82109764792,6.5844,6.5883,6.573,6.5768,218816.8211
2006-02-24 11:50:00,17.2,17.23,17.2,17.23,159420.28985507248,6.5768,6.5883,6.5768,6.5883,159420.2899
2006-02-24 12:00:00,17.22,17.25,17.21,17.25,214065.09859824184,6.5844,6.5959,6.5806,6.5959,214065.0986
2006-02-24 12:10:00,17.25,17.28,17.14,17.28,394155.3813257306,6.5959,6.6074,6.5538,6.6074,394155.3813
2006-02-24 12:20:00,17.28,17.32,17.27,17.28,309099.54858636257,6.6074,6.6227,6.6036,6.6074,309099.5486
2006-02-24 12:30:00,17.28,17.29,17.27,17.28,112378.23711095272,6.6074,6.6112,6.6036,6.6074,112378.2371
2006-02-24 12:40:00,17.28,17.33,17.28,17.32,352815.3955808981,6.6074,6.6265,6.6074,6.6227,352815.3956
2006-02-24 12:50:00,17.32,17.32,17.29,17.3,225706.8187217867,6.6227,6.6227,6.6112,6.615,225706.8187
2006-02-24 13:00:00,17.3,17.33,17.25,17.26,330007.1275837491,6.615,6.6265,6.5959,6.5997,330007.1276
2006-02-24 13:10:00,17.26,17.29,17.25,17.27,286291.2805892136,6.5997,6.6112,6.5959,6.6036,286291.2806
2006-02-24 13:20:00,17.27,17.29,17.27,17.28,242337.84746970772,6.6036,6.6112,6.6036,6.6074,242337.8475
2006-02-24 13:30:00,17.28,17.29,17.25,17.25,410786.4100736517,6.6074,6.6112,6.5959,6.5959,410786.4101
2006-02-24 13:40:00,17.25,17.26,17.2,17.21,404609.17082442384,6.5959,6.5997,6.5768,6.5806,404609.1708
2006-02-24 13:50:00,17.21,17.23,17.2,17.22,307674.0318365408,6.5806,6.5883,6.5768,6.5844,307674.0318
2006-02-24 14:00:00,17.22,17.26,17.21,17.26,319790.92421002616,6.5844,6.5997,6.5806,6.5997,319790.9242
2006-02-24 14:10:00,17.26,17.31,17.26,17.3,254929.91209313367,6.5997,6.6188,6.5997,6.615,254929.9121
2006-02-24 14:20:00,17.3,17.34,17.29,17.3,476360.180565455,6.615,6.6303,6.6112,6.615,476360.1806
2006-02-24 14:30:00,17.3,17.37,17.29,17.37,322641.9577096698,6.615,6.6418,6.6112,6.6418,322641.9577
2006-02-24 14:40:00,17.37,17.4,17.36,17.4,368496.079828938,6.6418,6.6533,6.638,6.6533,368496.0798
2006-02-24 14:50:00,17.4,17.43,17.37,17.43,758612.4970301734,6.6533,6.6647,6.6418,6.6647,758612.497
2006-02-24 15:00:00,17.43,17.46,17.41,17.43,530529.8170586838,6.6647,6.6762,6.6571,6.6647,530529.8171
2006-02-24 15:10:00,17.42,17.43,17.37,17.37,429793.3000712759,6.6609,6.6647,6.6418,6.6418,429793.3001
2006-02-24 15:20:00,17.37,17.41,17.37,17.4,267759.5628415301,6.6418,6.6571,6.6418,6.6533,267759.5628
2006-02-24 15:30:00,17.4,17.42,17.38,17.42,514136.37443573296,6.6533,6.6609,6.6456,6.6609,514136.3744
2006-02-24 15:40:00,17.42,17.44,17.4,17.43,701354.2409123307,6.6609,6.6686,6.6533,6.6647,701354.2409
2006-02-24 15:50:00,17.43,17.47,17.39,17.47,1314088.8572107388,6.6647,6.68,6.6494,6.68,1314088.8572
2006-02-27 09:30:00,17.36,17.43,17.27,17.43,1523877.405559515,6.638,6.6647,6.6036,6.6647,1523877.4056
2006-02-27 09:40:00,17.43,17.54,17.4,17.46,714896.6500356379,6.6647,6.7068,6.6533,6.6762,714896.65
2006-02-27 09:50:00,17.46,17.47,17.37,17.38,654312.188168211,6.6762,6.68,6.6418,6.6456,654312.1882
2006-02-27 10:00:00,17.38,17.45,17.38,17.38,800427.6550249466,6.6456,6.6724,6.6456,6.6456,800427.655
2006-02-27 10:10:00,17.38,17.38,17.32,17.34,976716.5597529104,6.6456,6.6456,6.6227,6.6303,976716.5598
2006-02-27 10:20:00,17.33,17.37,17.32,17.34,290567.83083867904,6.6265,6.6418,6.6227,6.6303,290567.8308
2006-02-27 10:30:00,17.34,17.36,17.33,17.35,454264.67094321694,6.6303,6.638,6.6265,6.6341,454264.6709
2006-02-27 10:40:00,17.35,17.43,17.35,17.42,492753.6231884058,6.6341,6.6647,6.6341,6.6609,492753.6232
2006-02-27 10:50:00,17.43,17.43,17.37,17.38,456640.5321929199,6.6647,6.6647,6.6418,6.6456,456640.5322
2006-02-27 11:00:00,17.38,17.43,17.37,17.39,400095.0344499881,6.6456,6.6647,6.6418,6.6494,400095.0344
2006-02-27 11:10:00,17.39,17.46,17.39,17.45,560703.2549299122,6.6494,6.6762,6.6494,6.6724,560703.2549
2006-02-27 11:20:00,17.45,17.51,17.44,17.49,636018.0565454977,6.6724,6.6953,6.6686,6.6877,636018.0565
2006-02-27 11:30:00,17.49,17.52,17.46,17.5,576621.5253029224,6.6877,6.6991,6.6762,6.6915,576621.5253
2006-02-27 11:40:00,17.5,17.51,17.42,17.43,455215.01544309815,6.6915,6.6953,6.6609,6.6647,455215.0154
2006-02-27 11:50:00,17.42,17.47,17.42,17.46,228795.43834640057,6.6609,6.68,6.6609,6.6762,228795.4383
2006-02-27 12:00:00,17.47,17.5,17.45,17.47,437871.2283202661,6.68,6.6915,6.6724,6.68,437871.2283
2006-02-27 12:10:00,17.47,17.48,17.43,17.44,351389.87883107626,6.68,6.6838,6.6647,6.6686,351389.8788
2006-02-27 12:20:00,17.44,17.48,17.43,17.47,184842.00522689475,6.6686,6.6838,6.6647,6.68,184842.0052
2006-02-27 12:30:00,17.48,17.49,17.46,17.46,270610.5963411737,6.6838,6.6877,6.6762,6.6762,270610.5963
2006-02-27 12:40:00,17.46,17.49,17.45,17.47,248515.0867189356,6.6762,6.6877,6.6724,6.68,248515.0867
2006-02-27 12:50:00,17.47,17.51,17.47,17.49,288904.7279638869,6.68,6.6953,6.68,6.6877,288904.728
2006-02-27 13:00:00,17.49,17.51,17.48,17.48,349489.18983131385,6.6877,6.6953,6.6838,6.6838,349489.1898
2006-02-27 13:10:00,17.49,17.49,17.48,17.48,278450.9384651936,6.6877,6.6877,6.6838,6.6838,278450.9385
2006-02-27 13:20:00,17.48,17.5,17.47,17.48,280589.2135899264,6.6838,6.6915,6.68,6.6838,280589.2136
2006-02-27 13:30:00,17.48,17.48,17.45,17.45,246851.9838441435,6.6838,6.6838,6.6724,6.6724,246851.9838
2006-02-27 13:40:00,17.45,17.46,17.44,17.44,246614.3977191732,6.6724,6.6762,6.6686,6.6686,246614.3977
2006-02-27 13:50:00,17.44,17.46,17.43,17.45,160845.8066048943,6.6686,6.6762,6.6647,6.6724,160845.8066
2006-02-27 14:00:00,17.45,17.48,17.4,17.4,363269.18507959135,6.6724,6.6838,6.6533,6.6533,363269.1851
2006-02-27 14:10:00,17.41,17.45,17.38,17.44,406985.0320741269,6.6571,6.6724,6.6456,6.6686,406985.0321
2006-02-27 14:20:00,17.45,17.47,17.43,17.43,155143.73960560703,6.6724,6.68,6.6647,6.6647,155143.7396
2006-02-27 14:30:00,17.43,17.46,17.38,17.39,436445.7115704443,6.6647,6.6762,6.6456,6.6494,436445.7116
2006-02-27 14:40:00,17.39,17.43,17.36,17.41,495129.4844381088,6.6494,6.6647,6.638,6.6571,495129.4844
2006-02-27 14:50:00,17.42,17.42,17.38,17.41,238298.88334521264,6.6609,6.6609,6.6456,6.6571,238298.8833
2006-02-27 15:00:00,17.41,17.45,17.41,17.41,414350.20194820623,6.6571,6.6724,6.6571,6.6571,414350.2019
2006-02-27 15:10:00,17.41,17.44,17.39,17.4,549299.1209313376,6.6571,6.6686,6.6494,6.6533,549299.1209
2006-02-27 15:20:00,17.4,17.41,17.39,17.39,323117.12995961035,6.6533,6.6571,6.6494,6.6494,323117.13
2006-02-27 15:30:00,17.39,17.4,17.32,17.33,437633.64219529583,6.6494,6.6533,6.6227,6.6265,437633.6422
2006-02-27 15:40:00,17.33,17.35,17.32,17.34,434069.8503207413,6.6265,6.6341,6.6227,6.6303,434069.8503
2006-02-27 15:50:00,17.34,17.37,17.3,17.36,1134948.9189831314,6.6303,6.6418,6.615,6.638,1134948.919
2006-02-28 09:30:00,17.25,17.27,17.16,17.16,2017106.2009978616,6.5959,6.6036,6.5615,6.5615,2017106.201
2006-02-28 09:40:00,17.16,17.19,17.1,17.11,1527916.3696840105,6.5615,6.573,6.5385,6.5424,1527916.3697
2006-02-28 09:50:00,17.11,17.16,17.05,17.09,988595.8660014255,6.5424,6.5615,6.5194,6.5347,988595.866
2006-02-28 10:00:00,17.08,17.08,16.99,17.02,1350677.1204561654,6.5309,6.5309,6.4965,6.508,1350677.1205
2006-02-28 10:10:00,17.02,17.05,16.95,17.02,1592539.795675933,6.508,6.5194,6.4812,6.508,1592539.7957
2006-02-28 10:20:00,17.02,17.02,16.95,16.95,626277.0254217153,6.508,6.508,6.4812,6.4812,626277.0254
2006-02-28 10:30:00,16.95,16.95,16.5,16.54,4436920.883820385,6.4812,6.4812,6.3091,6.3244,4436920.8838
2006-02-28 10:40:00,16.54,16.71,16.54,16.66,2674744.594915657,6.3244,6.3894,6.3244,6.3703,2674744.5949
2006-02-28 10:50:00,16.66,16.67,16.54,16.54,1649085.2934188645,6.3703,6.3741,6.3244,6.3244,1649085.2934
2006-02-28 11:00:00,16.54,16.66,16.53,16.64,1342836.7783321454,6.3244,6.3703,6.3206,6.3627,1342836.7783
2006-02-28 11:10:00,16.64,16.75,16.64,16.67,1548823.9486813971,6.3627,6.4047,6.3627,6.3741,1548823.9487
2006-02-28 11:20:00,16.67,16.78,16.67,16.75,1111427.8926110717,6.3741,6.4162,6.3741,6.4047,1111427.8926
2006-02-28 11:30:00,16.75,16.76,16.7,16.73,693513.8987883108,6.4047,6.4085,6.3856,6.3971,693513.8988
2006-02-28 11:40:00,16.73,16.81,16.73,16.8,690900.4514136375,6.3971,6.4277,6.3971,6.4238,690900.4514
2006-02-28 11:50:00,16.8,16.85,16.77,16.77,1151342.3616060822,6.4238,6.443,6.4124,6.4124,1151342.3616
2006-02-28 12:00:00,16.77,16.83,16.75,16.83,449512.9484438109,6.4124,6.4353,6.4047,6.4353,449512.9484
2006-02-28 12:10:00,16.83,16.88,16.81,16.82,832026.6096459967,6.4353,6.4544,6.4277,6.4315,832026.6096
2006-02-28 12:20:00,16.82,16.87,16.76,16.76,663340.4609170825,6.4315,6.4506,6.4085,6.4085,663340.4609
2006-02-28 12:30:00,16.76,16.82,16.69,16.82,853646.9470182941,6.4085,6.4315,6.3818,6.4315,853646.947
2006-02-28 12:40:00,16.82,16.85,16.81,16.84,1309099.5485863625,6.4315,6.443,6.4277,6.4391,1309099.5486
2006-02-28 12:50:00,16.84,16.84,16.77,16.79,740080.7792824899,6.4391,6.4391,6.4124,6.42,740080.7793
2006-02-28 13:00:00,16.8,16.86,16.8,16.83,615110.4775481112,6.4238,6.4468,6.4238,6.4353,615110.4775
2006-02-28 13:10:00,16.83,16.86,16.82,16.84,378949.86932763126,6.4353,6.4468,6.4315,6.4391,378949.8693
2006-02-28 13:20:00,16.84,16.88,16.83,16.87,1101449.2753623188,6.4391,6.4544,6.4353,6.4506,1101449.2754
2006-02-28 13:30:00,16.88,16.96,16.87,16.95,903064.8610121168,6.4544,6.485,6.4506,6.4812,903064.861
2006-02-28 13:40:00,16.95,16.95,16.8,16.81,888334.5212639582,6.4812,6.4812,6.4238,6.4277,888334.5213
2006-02-28 13:50:00,16.8,16.88,16.8,16.82,511285.3409360893,6.4238,6.4544,6.4238,6.4315,511285.3409
2006-02-28 14:00:00,16.82,16.83,16.79,16.81,789023.5210263721,6.4315,6.4353,6.42,6.4277,789023.521
2006-02-28 14:10:00,16.81,16.83,16.78,16.79,325730.5773342837,6.4277,6.4353,6.4162,6.42,325730.5773
2006-02-28 14:20:00,16.79,16.79,16.73,16.74,382751.2473271561,6.42,6.42,6.3971,6.4009,382751.2473
2006-02-28 14:30:00,16.74,16.75,16.68,16.72,803041.1023996199,6.4009,6.4047,6.378,6.3932,803041.1024
2006-02-28 14:40:00,16.71,16.72,16.63,16.63,1061059.6341173677,6.3894,6.3932,6.3588,6.3588,1061059.6341
2006-02-28 14:50:00,16.64,16.69,16.6,16.67,977191.7320028512,6.3627,6.3818,6.3474,6.3741,977191.732
2006-02-28 15:00:00,16.67,16.67,16.62,16.64,824423.8536469471,6.3741,6.3741,6.355,6.3627,824423.8536
2006-02-28 15:10:00,16.63,16.68,16.62,16.66,826086.9565217391,6.3588,6.378,6.355,6.3703,826086.9565
2006-02-28 15:20:00,16.66,16.67,16.59,16.67,817771.4421477786,6.3703,6.3741,6.3435,6.3741,817771.4421
2006-02-28 15:30:00,16.67,16.73,16.67,16.73,829175.576146353,6.3741,6.3971,6.3741,6.3971,829175.5761
2006-02-28 15:40:00,16.73,16.82,16.72,16.82,1348063.673081492,6.3971,6.4315,6.3932,6.4315,1348063.6731
2006-02-28 15:50:00,16.82,16.95,16.81,16.84,3812069.375148492,6.4315,6.4812,6.4277,6.4391,3812069.3751
2006-03-01 09:30:00,16.82,16.93,16.78,16.8,1541458.7788073176,6.4315,6.4735,6.4162,6.4238,1541458.7788
2006-03-01 09:40:00,16.81,16.85,16.75,16.77,921358.9926348302,6.4277,6.443,6.4047,6.4124,921358.9926
2006-03-01 09:50:00,16.78,16.79,16.68,16.72,982893.7990021384,6.4162,6.42,6.378,6.3932,982893.799
2006-03-01 10:00:00,16.72,16.76,16.68,16.68,701116.6547873605,6.3932,6.4085,6.378,6.378,701116.6548
2006-03-01 10:10:00,16.67,16.7,16.63,16.67,1115704.442860537,6.3741,6.3856,6.3588,6.3741,1115704.4429
2006-03-01 10:20:00,16.67,16.76,16.66,16.72,626514.6115466857,6.3741,6.4085,6.3703,6.3932,626514.6115
2006-03-01 10:30:00,16.72,16.79,16.7,16.79,755523.8774055595,6.3932,6.42,6.3856,6.42,755523.8774
2006-03-01 10:40:00,16.79,16.83,16.76,16.83,714896.6500356379,6.42,6.4353,6.4085,6.4353,714896.65
2006-03-01 10:50:00,16.83,16.83,16.78,16.79,289142.3140888572,6.4353,6.4353,6.4162,6.42,289142.3141
2006-03-01 11:00:00,16.79,16.81,16.75,16.76,412449.5129484438,6.42,6.4277,6.4047,6.4085,412449.5129
2006-03-01 11:10:00,16.76,16.79,16.74,16.79,280114.04133998574,6.4085,6.42,6.4009,6.42,280114.0413
2006-03-01 11:20:00,16.79,16.81,16.77,16.81,451651.2235685436,6.42,6.4277,6.4124,6.4277,451651.2236
2006-03-01 11:30:00,16.81,16.84,16.79,16.83,422665.7163221668,6.4277,6.4391,6.42,6.4353,422665.7163
2006-03-01 11:40:00,16.84,16.84,16.79,16.8,362318.8405797101,6.4391,6.4391,6.42,6.4238,362318.8406
2006-03-01 11:50:00,16.8,16.84,16.79,16.82,359705.3932050368,6.4238,6.4391,6.42,6.4315,359705.3932
2006-03-01 12:00:00,16.82,16.95,16.82,16.94,1023996.1986220004,6.4315,6.4812,6.4315,6.4774,1023996.1986
2006-03-01 12:10:00,16.94,16.96,16.89,16.89,641482.5374198147,6.4774,6.485,6.4583,6.4583,641482.5374
2006-03-01 12:20:00,16.89,16.92,16.88,16.88,205749.5842242813,6.4583,6.4697,6.4544,6.4544,205749.5842
2006-03-01 12:30:00,16.89,16.91,16.85,16.86,327868.8524590164,6.4583,6.4659,6.443,6.4468,327868.8525
2006-03-01 12:40:00,16.86,16.86,16.81,16.81,409836.0655737705,6.4468,6.4468,6.4277,6.4277,409836.0656
2006-03-01 12:50:00,16.81,16.84,16.79,16.84,272748.8714659064,6.4277,6.4391,6.42,6.4391,272748.8715
2006-03-01 13:00:00,16.84,16.89,16.81,16.82,379425.0415775719,6.4391,6.4583,6.4277,6.4315,379425.0416
2006-03-01 13:10:00,16.82,16.82,16.79,16.79,176764.0769779045,6.4315,6.4315,6.42,6.42,176764.077
2006-03-01 13:20:00,16.79,16.81,16.77,16.78,291518.17533856025,6.42,6.4277,6.4124,6.4162,291518.1753
2006-03-01 13:30:00,16.78,16.8,16.75,16.78,592539.7956759325,6.4162,6.4238,6.4047,6.4162,592539.7957
2006-03-01 13:40:00,16.78,16.8,16.76,16.8,828225.2316464719,6.4162,6.4238,6.4085,6.4238,828225.2316
2006-03-01 13:50:00,16.8,16.84,16.78,16.81,636968.401045379,6.4238,6.4391,6.4162,6.4277,636968.401
2006-03-01 14:00:00,16.81,16.89,16.81,16.87,749109.0520313614,6.4277,6.4583,6.4277,6.4506,749109.052
2006-03-01 14:10:00,16.87,16.9,16.85,16.85,760275.5999049656,6.4506,6.4621,6.443,6.443,760275.5999
2006-03-01 14:20:00,16.86,16.87,16.83,16.84,377049.1803278689,6.4468,6.4506,6.4353,6.4391,377049.1803
2006-03-01 14:30:00,16.84,16.85,16.79,16.79,706581.1356616773,6.4391,6.443,6.42,6.42,706581.1357
2006-03-01 14:40:00,16.8,16.84,16.8,16.83,464956.0465668805,6.4238,6.4391,6.4238,6.4353,464956.0466
2006-03-01 14:50:00,16.83,16.83,16.79,16.79,482537.41981468286,6.4353,6.4353,6.42,6.42,482537.4198
2006-03-01 15:00:00,16.79,16.82,16.79,16.81,532905.6783083868,6.42,6.4315,6.42,6.4277,532905.6783
2006-03-01 15:10:00,16.81,16.85,16.79,16.84,454977.4293181278,6.4277,6.443,6.42,6.4391,454977.4293
2006-03-01 15:20:00,16.84,16.84,16.81,16.82,484913.2810643858,6.4391,6.4391,6.4277,6.4315,484913.2811
2006-03-01 15:30:00,16.82,16.84,16.81,16.82,507959.1351865051,6.4315,6.4391,6.4277,6.4315,507959.1352
2006-03-01 15:40:00,16.82,16.85,16.81,16.81,696602.5184129247,6.4315,6.443,6.4277,6.4277,696602.5184
2006-03-01 15:50:00,16.81,16.81,16.76,16.79,1433357.0919458305,6.4277,6.4277,6.4085,6.42,1433357.0919
2006-03-02 09:30:00,16.75,16.93,16.67,16.79,2038964.1244951296,6.4047,6.4735,6.3741,6.42,2038964.1245
2006-03-02 09:40:00,16.79,16.82,16.75,16.79,948443.8108814446,6.42,6.4315,6.4047,6.42,948443.8109
2006-03-02 09:50:00,16.79,16.79,16.63,16.66,1674982.1810406272,6.42,6.42,6.3588,6.3703,1674982.181
2006-03-02 10:00:00,16.66,16.78,16.66,16.77,1560703.254929912,6.3703,6.4162,6.3703,6.4124,1560703.2549
2006-03-02 10:10:00,16.77,16.84,16.76,16.84,1199809.9311000237,6.4124,6.4391,6.4085,6.4391,1199809.9311
2006-03-02 10:20:00,16.84,16.86,16.79,16.83,898075.5523877406,6.4391,6.4468,6.42,6.4353,898075.5524
2006-03-02 10:30:00,16.83,16.83,16.79,16.79,466381.5633167023,6.4353,6.4353,6.42,6.42,466381.5633
2006-03-02 10:40:00,16.79,16.87,16.79,16.84,1147778.5697315277,6.42,6.4506,6.42,6.4391,1147778.5697
2006-03-02 10:50:00,16.83,16.88,16.82,16.83,823473.5091470658,6.4353,6.4544,6.4315,6.4353,823473.5091
2006-03-02 11:00:00,16.83,16.89,16.83,16.87,928248.9902589688,6.4353,6.4583,6.4353,6.4506,928248.9903
2006-03-02 11:10:00,16.87,16.89,16.8,16.81,793775.2435257781,6.4506,6.4583,6.4238,6.4277,793775.2435
2006-03-02 11:20:00,16.8,16.81,16.77,16.79,487289.1423140889,6.4238,6.4277,6.4124,6.42,487289.1423
2006-03-02 11:30:00,16.79,16.81,16.78,16.8,467331.9078165835,6.42,6.4277,6.4162,6.4238,467331.9078
2006-03-02 11:40:00,16.81,16.82,16.77,16.79,617486.3387978142,6.4277,6.4315,6.4124,6.42,617486.3388
2006-03-02 11:50:00,16.79,16.84,16.79,16.81,352340.22333095747,6.42,6.4391,6.42,6.4277,352340.2233
2006-03-02 12:00:00,16.81,16.83,16.78,16.82,552150.1544309813,6.4277,6.4353,6.4162,6.4315,552150.1544
2006-03-02 12:10:00,16.82,16.9,16.82,16.87,568781.1831789024,6.4315,6.4621,6.4315,6.4506,568781.1832
2006-03-02 12:20:00,16.87,16.87,16.8,16.81,368258.4937039677,6.4506,6.4506,6.4238,6.4277,368258.4937
2006-03-02 12:30:00,16.81,16.91,16.8,16.88,488239.4868139701,6.4277,6.4659,6.4238,6.4544,488239.4868
2006-03-02 12:40:00,16.88,16.92,16.87,16.88,451888.8096935139,6.4544,6.4697,6.4506,6.4544,451888.8097
2006-03-02 12:50:00,16.87,16.87,16.81,16.84,308386.79021145165,6.4506,6.4506,6.4277,6.4391,308386.7902
2006-03-02 13:00:00,16.84,16.89,16.79,16.87,1211214.0650985984,6.4391,6.4583,6.42,6.4506,1211214.0651
2006-03-02 13:10:00,16.87,16.92,16.85,16.87,670943.2169161321,6.4506,6.4697,6.443,6.4506,670943.2169
2006-03-02 13:20:00,16.87,16.89,16.84,16.86,275362.3188405797,6.4506,6.4583,6.4391,6.4468,275362.3188
2006-03-02 13:30:00,16.85,16.98,16.82,16.98,1188405.7971014492,6.443,6.4927,6.4315,6.4927,1188405.7971
2006-03-02 13:40:00,16.98,16.99,16.94,16.97,897125.2078878593,6.4927,6.4965,6.4774,6.4888,897125.2079
2006-03-02 13:50:00,16.97,16.99,16.95,16.97,465668.8049417914,6.4888,6.4965,6.4812,6.4888,465668.8049
2006-03-02 14:00:00,16.97,16.98,16.93,16.95,263483.0125920646,6.4888,6.4927,6.4735,6.4812,263483.0126
2006-03-02 14:10:00,16.95,16.96,16.89,16.92,422428.1301971965,6.4812,6.485,6.4583,6.4697,422428.1302
2006-03-02 14:20:00,16.92,16.93,16.82,16.86,619149.4416726063,6.4697,6.4735,6.4315,6.4468,619149.4417
2006-03-02 14:30:00,16.86,16.89,16.85,16.85,254217.1537182229,6.4468,6.4583,6.443,6.443,254217.1537
2006-03-02 14:40:00,16.85,16.85,16.83,16.85,901401.7581373248,6.443,6.443,6.4353,6.443,901401.7581
2006-03-02 14:50:00,16.85,16.87,16.84,16.84,287954.3834640057,6.443,6.4506,6.4391,6.4391,287954.3835
2006-03-02 15:00:00,16.84,16.9,16.84,16.9,561891.1855547637,6.4391,6.4621,6.4391,6.4621,561891.1856
2006-03-02 15:10:00,16.9,16.97,16.9,16.96,1038251.3661202186,6.4621,6.4888,6.4621,6.485,1038251.3661
2006-03-02 15:20:00,16.96,16.97,16.93,16.94,642432.8819196959,6.485,6.4888,6.4735,6.4774,642432.8819
2006-03-02 15:30:00,16.94,16.95,16.91,16.92,743406.9850320742,6.4774,6.4812,6.4659,6.4697,743406.985
2006-03-02 15:40:00,16.92,16.94,16.89,16.92,562366.3578047042,6.4697,6.4774,6.4583,6.4697,562366.3578
2006-03-02 15:50:00,16.91,16.95,16.89,16.93,1201948.2062247563,6.4659,6.4812,6.4583,6.4735,1201948.2062
2006-03-03 09:30:00,16.96,17.12,16.92,17.12,2162033.737229746,6.485,6.5462,6.4697,6.5462,2162033.7372
2006-03-03 09:40:00,17.11,17.12,17.02,17.04,1128534.0936089333,6.5424,6.5462,6.508,6.5156,1128534.0936
2006-03-03 09:50:00,17.04,17.05,16.98,17.02,916132.0978854836,6.5156,6.5194,6.4927,6.508,916132.0979
2006-03-03 10:00:00,17.02,17.05,16.94,16.94,1151104.7754811118,6.508,6.5194,6.4774,6.4774,1151104.7755
2006-03-03 10:10:00,16.95,17.05,16.94,17.05,663815.6331670231,6.4812,6.5194,6.4774,6.5194,663815.6332
2006-03-03 10:20:00,17.05,17.15,17.05,17.14,927773.8180090284,6.5194,6.5577,6.5194,6.5538,927773.818
2006-03-03 10:30:00,17.13,17.16,17.13,17.13,984081.7296269898,6.55,6.5615,6.55,6.55,984081.7296
2006-03-03 10:40:00,17.13,17.13,17.07,17.07,462580.1853171775,6.55,6.55,6.5271,6.5271,462580.1853
2006-03-03 10:50:00,17.07,17.13,17.05,17.11,898313.1385127109,6.5271,6.55,6.5194,6.5424,898313.1385
2006-03-03 11:00:00,17.11,17.11,17.07,17.08,422190.5440722262,6.5424,6.5424,6.5271,6.5309,422190.5441
2006-03-03 11:10:00,17.08,17.09,17.01,17.05,772154.9061534806,6.5309,6.5347,6.5041,6.5194,772154.9062
2006-03-03 11:20:00,17.05,17.11,17.05,17.11,620812.5445473985,6.5194,6.5424,6.5194,6.5424,620812.5445
2006-03-03 11:30:00,17.11,17.11,17.07,17.11,505108.1016868615,6.5424,6.5424,6.5271,6.5424,505108.1017
2006-03-03 11:40:00,17.11,17.14,17.08,17.13,409598.4794488002,6.5424,6.5538,6.5309,6.55,409598.4794
2006-03-03 11:50:00,17.13,17.19,17.11,17.16,571394.6305535757,6.55,6.573,6.5424,6.5615,571394.6306
2006-03-03 12:00:00,17.16,17.2,17.14,17.16,555001.1879306248,6.5615,6.5768,6.5538,6.5615,555001.1879
2006-03-03 12:10:00,17.16,17.16,17.12,17.14,234022.3330957472,6.5615,6.5615,6.5462,6.5538,234022.3331
2006-03-03 12:20:00,17.15,17.27,17.15,17.27,1160370.6343549537,6.5577,6.6036,6.5577,6.6036,1160370.6344
2006-03-03 12:30:00,17.27,17.32,17.26,17.29,1049655.500118793,6.6036,6.6227,6.5997,6.6112,1049655.5001
2006-03-03 12:40:00,17.29,17.35,17.29,17.3,997386.5526253268,6.6112,6.6341,6.6112,6.615,997386.5526
2006-03-03 12:50:00,17.3,17.34,17.25,17.29,468282.2523164647,6.615,6.6303,6.5959,6.6112,468282.2523
2006-03-03 13:00:00,17.29,17.3,17.22,17.22,410073.6516987408,6.6112,6.615,6.5844,6.5844,410073.6517
2006-03-03 13:10:00,17.22,17.27,17.21,17.22,439771.9173200285,6.5844,6.6036,6.5806,6.5844,439771.9173
2006-03-03 13:20:00,17.22,17.27,17.19,17.25,519363.2691850796,6.5844,6.6036,6.573,6.5959,519363.2692
2006-03-03 13:30:00,17.25,17.27,17.21,17.21,421715.3718222856,6.5959,6.6036,6.5806,6.5806,421715.3718
2006-03-03 13:40:00,17.21,17.26,17.2,17.24,446899.5010691376,6.5806,6.5997,6.5768,6.5921,446899.5011
2006-03-03 13:50:00,17.24,17.25,17.21,17.21,444761.2259444048,6.5921,6.5959,6.5806,6.5806,444761.2259
2006-03-03 14:00:00,17.21,17.25,17.21,17.24,536231.8840579711,6.5806,6.5959,6.5806,6.5921,536231.8841
2006-03-03 14:10:00,17.24,17.26,17.22,17.23,396531.2425754336,6.5921,6.5997,6.5844,6.5883,396531.2426
2006-03-03 14:20:00,17.23,17.24,17.16,17.17,437633.64219529583,6.5883,6.5921,6.5615,6.5653,437633.6422
2006-03-03 14:30:00,17.17,17.2,17.15,17.2,417676.4076977905,6.5653,6.5768,6.5577,6.5768,417676.4077
2006-03-03 14:40:00,17.2,17.23,17.18,17.21,565454.9774293181,6.5768,6.5883,6.5691,6.5806,565454.9774
2006-03-03 14:50:00,17.21,17.22,17.19,17.2,261107.1513423616,6.5806,6.5844,6.573,6.5768,261107.1513
2006-03-03 15:00:00,17.2,17.22,17.1,17.13,658351.1522927061,6.5768,6.5844,6.5385,6.55,658351.1523
2006-03-03 15:10:00,17.13,17.15,17.04,17.07,821097.6478973628,6.55,6.5577,6.5156,6.5271,821097.6479
2006-03-03 15:20:00,17.07,17.07,17.0,17.05,861487.2891423141,6.5271,6.5271,6.5003,6.5194,861487.2891
2006-03-03 15:30:00,17.04,17.09,16.97,16.98,982893.7990021384,6.5156,6.5347,6.4888,6.4927,982893.799
2006-03-03 15:40:00,16.98,17.07,16.97,17.06,845569.0187693039,6.4927,6.5271,6.4888,6.5233,845569.0188
2006-03-03 15:50:00,17.06,17.07,16.97,16.97,1331432.644333571,6.5233,6.5271,6.4888,6.4888,1331432.6443
2006-03-06 09:30:00,16.99,17.08,16.89,16.96,1160608.220479924,6.4965,6.5309,6.4583,6.485,1160608.2205
2006-03-06 09:40:00,16.96,17.0,16.91,17.0,552387.7405559515,6.485,6.5003,6.4659,6.5003,552387.7406
2006-03-06 09:50:00,17.0,17.05,16.97,17.02,576859.1114278926,6.5003,6.5194,6.4888,6.508,576859.1114
2006-03-06 10:00:00,17.02,17.05,16.94,16.95,441197.4340698503,6.508,6.5194,6.4774,6.4812,441197.4341
2006-03-06 10:10:00,16.95,16.99,16.94,16.95,284153.0054644809,6.4812,6.4965,6.4774,6.4812,284153.0055
2006-03-06 10:20:00,16.95,16.96,16.88,16.95,601092.8961748634,6.4812,6.485,6.4544,6.4812,601092.8962
2006-03-06 10:30:00,16.94,16.95,16.86,16.87,378237.1109527204,6.4774,6.4812,6.4468,6.4506,378237.111
2006-03-06 10:40:00,16.87,16.89,16.84,16.86,659063.910667617,6.4506,6.4583,6.4391,6.4468,659063.9107
2006-03-06 10:50:00,16.86,16.92,16.85,16.92,283915.4193395105,6.4468,6.4697,6.443,6.4697,283915.4193
2006-03-06 11:00:00,16.92,16.94,16.89,16.92,319790.92421002616,6.4697,6.4774,6.4583,6.4697,319790.9242
2006-03-06 11:10:00,16.92,16.95,16.92,16.94,512473.2715609408,6.4697,6.4812,6.4697,6.4774,512473.2716
2006-03-06 11:20:00,16.94,16.97,16.92,16.97,242100.26134473743,6.4774,6.4888,6.4697,6.4888,242100.2613
2006-03-06 11:30:00,16.97,17.01,16.96,16.99,365882.6324542647,6.4888,6.5041,6.485,6.4965,365882.6325
2006-03-06 11:40:00,16.99,17.0,16.92,16.93,372772.63007840345,6.4965,6.5003,6.4697,6.4735,372772.6301
2006-03-06 11:50:00,16.92,17.01,16.92,17.01,253979.5675932525,6.4697,6.5041,6.4697,6.5041,253979.5676
2006-03-06 12:00:00,17.01,17.02,16.93,16.93,380850.55832739366,6.5041,6.508,6.4735,6.4735,380850.5583
2006-03-06 12:10:00,16.96,16.96,16.91,16.93,404371.5846994536,6.485,6.485,6.4659,6.4735,404371.5847
2006-03-06 12:20:00,16.94,16.96,16.92,16.94,174388.21572820147,6.4774,6.485,6.4697,6.4774,174388.2157
2006-03-06 12:30:00,16.94,16.95,16.93,16.93,90520.31361368496,6.4774,6.4812,6.4735,6.4735,90520.3136
2006-03-06 12:40:00,16.93,16.93,16.91,16.91,210026.1344737468,6.4735,6.4735,6.4659,6.4659,210026.1345
2006-03-06 12:50:00,16.92,16.94,16.89,16.89,226894.74934663816,6.4697,6.4774,6.4583,6.4583,226894.7493
2006-03-06 13:00:00,16.89,16.93,16.89,16.89,373960.56070325495,6.4583,6.4735,6.4583,6.4583,373960.5607
2006-03-06 13:10:00,16.89,16.92,16.89,16.89,429080.5416963649,6.4583,6.4697,6.4583,6.4583,429080.5417
2006-03-06 13:20:00,16.89,16.91,16.84,16.84,287716.79733903543,6.4583,6.4659,6.4391,6.4391,287716.7973
2006-03-06 13:30:00,16.84,16.85,16.76,16.77,661202.1857923497,6.4391,6.443,6.4085,6.4124,661202.1858
2006-03-06 13:40:00,16.77,16.83,16.71,16.75,758850.0831551438,6.4124,6.4353,6.3894,6.4047,758850.0832
2006-03-06 13:50:00,16.75,16.79,16.73,16.77,497267.7595628416,6.4047,6.42,6.3971,6.4124,497267.7596
2006-03-06 14:00:00,16.77,16.78,16.68,16.75,700166.3102874792,6.4124,6.4162,6.378,6.4047,700166.3103
2006-03-06 14:10:00,16.75,16.79,16.72,16.77,671418.3891660727,6.4047,6.42,6.3932,6.4124,671418.3892
2006-03-06 14:20:00,16.76,16.81,16.73,16.81,532668.0921834165,6.4085,6.4277,6.3971,6.4277,532668.0922
2006-03-06 14:30:00,16.81,16.81,16.76,16.76,290092.6585887384,6.4277,6.4277,6.4085,6.4085,290092.6586
2006-03-06 14:40:00,16.77,16.86,16.74,16.76,472796.38869090047,6.4124,6.4468,6.4009,6.4085,472796.3887
2006-03-06 14:50:00,16.76,16.79,16.74,16.79,291518.17533856025,6.4085,6.42,6.4009,6.42,291518.1753
2006-03-06 15:00:00,16.79,16.82,16.77,16.81,489189.8313138513,6.42,6.4315,6.4124,6.4277,489189.8313
2006-03-06 15:10:00,16.81,16.84,16.78,16.83,566405.3219291994,6.4277,6.4391,6.4162,6.4353,566405.3219
2006-03-06 15:20:00,16.82,16.85,16.81,16.82,385364.6947018294,6.4315,6.443,6.4277,6.4315,385364.6947
2006-03-06 15:30:00,16.82,16.84,16.8,16.81,499406.0346875743,6.4315,6.4391,6.4238,6.4277,499406.0347
2006-03-06 15:40:00,16.81,16.82,16.73,16.74,586124.9703017344,6.4277,6.4315,6.3971,6.4009,586124.9703
2006-03-06 15:50:00,16.73,16.77,16.73,16.76,1038726.5383701592,6.3971,6.4124,6.3971,6.4085,1038726.5384
2006-03-07 09:30:00,16.63,16.77,16.62,16.66,1616060.8220479924,6.3588,6.4124,6.355,6.3703,1616060.822
2006-03-07 09:40:00,16.66,16.69,16.55,16.66,1058208.600617724,6.3703,6.3818,6.3282,6.3703,1058208.6006
2006-03-07 09:50:00,16.66,16.69,16.56,16.63,1000237.5861249703,6.3703,6.3818,6.3321,6.3588,1000237.5861
2006-03-07 10:00:00,16.63,16.7,16.61,16.65,1506296.032311713,6.3588,6.3856,6.3512,6.3665,1506296.0323
2006-03-07 10:10:00,16.64,16.66,16.59,16.6,922071.7510097412,6.3627,6.3703,6.3435,6.3474,922071.751
2006-03-07 10:20:00,16.6,16.6,16.55,16.59,575671.1808030411,6.3474,6.3474,6.3282,6.3435,575671.1808
2006-03-07 10:30:00,16.58,16.62,16.56,16.56,444048.467569494,6.3397,6.355,6.3321,6.3321,444048.4676
2006-03-07 10:40:00,16.56,16.56,16.54,16.55,397719.1732002851,6.3321,6.3321,6.3244,6.3282,397719.1732
2006-03-07 10:50:00,16.55,16.63,16.55,16.56,650035.6379187455,6.3282,6.3588,6.3282,6.3321,650035.6379
2006-03-07 11:00:00,16.56,16.64,16.55,16.64,712758.3749109053,6.3321,6.3627,6.3282,6.3627,712758.3749
2006-03-07 11:10:00,16.63,16.66,16.58,16.61,581610.8339272987,6.3588,6.3703,6.3397,6.3512,581610.8339
2006-03-07 11:20:00,16.61,16.65,16.59,16.62,426467.0943216916,6.3512,6.3665,6.3435,6.355,426467.0943
2006-03-07 11:30:00,16.61,16.62,16.58,16.61,264195.77096697554,6.3512,6.355,6.3397,6.3512,264195.771
2006-03-07 11:40:00,16.61,16.64,16.59,16.63,507959.1351865051,6.3512,6.3627,6.3435,6.3588,507959.1352
2006-03-07 11:50:00,16.63,16.63,16.55,16.56,314088.8572107389,6.3588,6.3588,6.3282,6.3321,314088.8572
2006-03-07 12:00:00,16.56,16.6,16.55,16.55,353528.153955809,6.3321,6.3474,6.3282,6.3282,353528.154
2006-03-07 12:10:00,16.55,16.59,16.55,16.55,242100.26134473743,6.3282,6.3435,6.3282,6.3282,242100.2613
2006-03-07 12:20:00,16.55,16.55,16.48,16.49,603468.7574245664,6.3282,6.3282,6.3015,6.3053,603468.7574
2006-03-07 12:30:00,16.49,16.5,16.46,16.46,406509.8598241863,6.3053,6.3091,6.2938,6.2938,406509.8598
2006-03-07 12:40:00,16.46,16.48,16.4,16.42,1058446.1867426943,6.2938,6.3015,6.2709,6.2785,1058446.1867
2006-03-07 12:50:00,16.42,16.45,16.38,16.39,850558.3273936802,6.2785,6.29,6.2632,6.2671,850558.3274
2006-03-07 13:00:00,16.39,16.42,16.38,16.39,320028.51033499645,6.2671,6.2785,6.2632,6.2671,320028.5103
2006-03-07 13:10:00,16.39,16.41,16.39,16.41,440484.67569493945,6.2671,6.2747,6.2671,6.2747,440484.6757
2006-03-07 13:20:00,16.41,16.43,16.39,16.42,635067.7120456166,6.2747,6.2824,6.2671,6.2785,635067.712
2006-03-07 13:30:00,16.42,16.46,16.42,16.43,829413.1622713234,6.2785,6.2938,6.2785,6.2824,829413.1623
2006-03-07 13:40:00,16.44,16.46,16.44,16.46,291993.3475885008,6.2862,6.2938,6.2862,6.2938,291993.3476
2006-03-07 13:50:00,16.46,16.47,16.41,16.44,452839.1541933951,6.2938,6.2977,6.2747,6.2862,452839.1542
2006-03-07 14:00:00,16.45,16.45,16.4,16.4,300546.4480874317,6.29,6.29,6.2709,6.2709,300546.4481
2006-03-07 14:10:00,16.4,16.42,16.35,16.36,688999.7624138751,6.2709,6.2785,6.2518,6.2556,688999.7624
2006-03-07 14:20:00,16.37,16.41,16.36,16.37,379425.0415775719,6.2594,6.2747,6.2556,6.2594,379425.0416
2006-03-07 14:30:00,16.37,16.38,16.32,16.34,725588.0256593016,6.2594,6.2632,6.2403,6.2479,725588.0257
2006-03-07 14:40:00,16.34,16.35,16.32,16.34,398669.5177001663,6.2479,6.2518,6.2403,6.2479,398669.5177
2006-03-07 14:50:00,16.34,16.44,16.34,16.44,954621.0501306724,6.2479,6.2862,6.2479,6.2862,954621.0501
2006-03-07 15:00:00,16.44,16.44,16.4,16.41,490615.34806367307,6.2862,6.2862,6.2709,6.2747,490615.3481
2006-03-07 15:10:00,16.41,16.42,16.36,16.38,357804.7042052744,6.2747,6.2785,6.2556,6.2632,357804.7042
2006-03-07 15:20:00,16.38,16.39,16.36,16.39,588025.6593014968,6.2632,6.2671,6.2556,6.2671,588025.6593
2006-03-07 15:30:00,16.39,16.44,16.39,16.44,650273.2240437159,6.2671,6.2862,6.2671,6.2862,650273.224
2006-03-07 15:40:00,16.44,16.45,16.42,16.42,411736.7545735329,6.2862,6.29,6.2785,6.2785,411736.7546
2006-03-07 15:50:00,16.43,16.44,15.93,16.4,1530292.2309337135,6.2824,6.2862,6.0912,6.2709,1530292.2309
2006-03-08 09:30:00,16.31,16.36,16.2,16.27,1265858.8738417677,6.2365,6.2556,6.1944,6.2212,1265858.8738
2006-03-08 09:40:00,16.27,16.29,16.21,16.27,859586.6001425517,6.2212,6.2288,6.1982,6.2212,859586.6001
2006-03-08 09:50:00,16.27,16.34,16.27,16.33,587788.0731765265,6.2212,6.2479,6.2212,6.2441,587788.0732
2006-03-08 10:00:00,16.33,16.34,16.22,16.22,1437158.469945355,6.2441,6.2479,6.2021,6.2021,1437158.4699
2006-03-08 10:10:00,16.22,16.25,16.13,16.16,1057495.842242813,6.2021,6.2135,6.1676,6.1791,1057495.8422
2006-03-08 10:20:00,16.16,16.16,15.94,15.97,2850320.74126871,6.1791,6.1791,6.095,6.1065,2850320.7413
2006-03-08 10:30:00,15.97,16.26,15.8,15.92,4921358.99263483,6.1065,6.2174,6.0415,6.0874,4921358.9926
2006-03-08 10:40:00,15.92,16.06,15.73,15.83,4334758.850083156,6.0874,6.1409,6.0147,6.0529,4334758.8501
2006-03-08 10:50:00,15.82,15.9,15.8,15.83,1588500.8315514375,6.0491,6.0797,6.0415,6.0529,1588500.8316
2006-03-08 11:00:00,15.83,15.87,15.8,15.86,826086.9565217391,6.0529,6.0682,6.0415,6.0644,826086.9565
2006-03-08 11:10:00,15.86,15.88,15.81,15.81,829413.1622713234,6.0644,6.0721,6.0453,6.0453,829413.1623
2006-03-08 11:20:00,15.82,15.85,15.77,15.82,860536.9446424328,6.0491,6.0606,6.03,6.0491,860536.9446
2006-03-08 11:30:00,15.82,15.83,15.74,15.75,1078165.8351152292,6.0491,6.0529,6.0185,6.0223,1078165.8351
2006-03-08 11:40:00,15.75,15.79,15.66,15.68,1385127.108576859,6.0223,6.0376,5.9879,5.9956,1385127.1086
2006-03-08 11:50:00,15.68,15.71,15.57,15.58,1959372.7726300785,5.9956,6.0071,5.9535,5.9573,1959372.7726
2006-03-08 12:00:00,15.59,15.67,15.56,15.64,1946543.1218816824,5.9612,5.9918,5.9497,5.9803,1946543.1219
2006-03-08 12:10:00,15.64,15.7,15.63,15.68,985269.6602518412,5.9803,6.0032,5.9765,5.9956,985269.6603
2006-03-08 12:20:00,15.68,15.7,15.64,15.7,616060.8220479924,5.9956,6.0032,5.9803,6.0032,616060.822
2006-03-08 12:30:00,15.7,15.78,15.7,15.72,943454.5022570682,6.0032,6.0338,6.0032,6.0109,943454.5023
2006-03-08 12:40:00,15.72,15.82,15.71,15.79,994535.5191256832,6.0109,6.0491,6.0071,6.0376,994535.5191
2006-03-08 12:50:00,15.79,15.89,15.78,15.85,1283202.6609645998,6.0376,6.0759,6.0338,6.0606,1283202.661
2006-03-08 13:00:00,15.85,15.9,15.83,15.88,1076740.3183654074,6.0606,6.0797,6.0529,6.0721,1076740.3184
2006-03-08 13:10:00,15.88,15.93,15.86,15.91,1209788.5483487763,6.0721,6.0912,6.0644,6.0835,1209788.5483
2006-03-08 13:20:00,15.88,15.97,15.88,15.94,924922.7845093848,6.0721,6.1065,6.0721,6.095,924922.7845
2006-03-08 13:30:00,15.94,15.99,15.94,15.96,899025.8968876218,6.095,6.1141,6.095,6.1026,899025.8969
2006-03-08 13:40:00,15.96,15.97,15.9,15.92,895937.2772630078,6.1026,6.1065,6.0797,6.0874,895937.2773
2006-03-08 13:50:00,15.91,15.93,15.88,15.91,861962.4613922547,6.0835,6.0912,6.0721,6.0835,861962.4614
2006-03-08 14:00:00,15.91,15.99,15.9,15.98,605607.0325492992,6.0835,6.1141,6.0797,6.1103,605607.0325
2006-03-08 14:10:00,15.97,16.07,15.96,15.99,993585.174625802,6.1065,6.1447,6.1026,6.1141,993585.1746
2006-03-08 14:20:00,15.99,16.01,15.98,15.99,373010.21620337374,6.1141,6.1218,6.1103,6.1141,373010.2162
2006-03-08 14:30:00,15.99,16.08,15.99,16.06,735804.2290330245,6.1141,6.1485,6.1141,6.1409,735804.229
2006-03-08 14:40:00,16.05,16.11,16.03,16.06,900688.9997624139,6.1371,6.16,6.1294,6.1409,900688.9998
2006-03-08 14:50:00,16.06,16.07,15.97,16.0,805654.5497742932,6.1409,6.1447,6.1065,6.1179,805654.5498
2006-03-08 15:00:00,15.99,16.08,15.99,16.07,935614.1601330484,6.1141,6.1485,6.1141,6.1447,935614.1601
2006-03-08 15:10:00,16.07,16.12,16.04,16.11,2329294.3692088383,6.1447,6.1638,6.1332,6.16,2329294.3692
2006-03-08 15:20:00,16.1,16.12,16.08,16.11,848895.2245188882,6.1562,6.1638,6.1485,6.16,848895.2245
2006-03-08 15:30:00,16.1,16.13,16.09,16.11,1395105.7258256115,6.1562,6.1676,6.1524,6.16,1395105.7258
2006-03-08 15:40:00,16.11,16.15,16.11,16.11,1784984.556901877,6.16,6.1753,6.16,6.16,1784984.5569
2006-03-08 15:50:00,16.11,16.18,16.11,16.13,3089569.969113804,6.16,6.1868,6.16,6.1676,3089569.9691
2006-03-09 09:30:00,16.18,16.2,16.12,16.13,1211451.6512235685,6.1868,6.1944,6.1638,6.1676,1211451.6512
2006-03-09 09:40:00,16.13,16.22,16.07,16.22,960560.70325493,6.1676,6.2021,6.1447,6.2021,960560.7033
2006-03-09 09:50:00,16.22,16.31,16.22,16.23,1152055.1199809932,6.2021,6.2365,6.2021,6.2059,1152055.12
2006-03-09 10:00:00,16.23,16.28,16.18,16.26,1045378.9498693276,6.2059,6.225,6.1868,6.2174,1045378.9499
2006-03-09 10:10:00,16.26,16.26,16.2,16.21,480161.5585649798,6.2174,6.2174,6.1944,6.1982,480161.5586
2006-03-09 10:20:00,16.21,16.29,16.21,16.23,684010.4537894987,6.1982,6.2288,6.1982,6.2059,684010.4538
2006-03-09 10:30:00,16.24,16.3,16.23,16.27,641244.9512948444,6.2097,6.2327,6.2059,6.2212,641244.9513
2006-03-09 10:40:00,16.27,16.34,16.25,16.25,914468.9950106912,6.2212,6.2479,6.2135,6.2135,914468.995
2006-03-09 10:50:00,16.25,16.25,16.21,16.23,591589.4511760513,6.2135,6.2135,6.1982,6.2059,591589.4512
2006-03-09 11:00:00,16.23,16.26,16.21,16.23,795438.3464005702,6.2059,6.2174,6.1982,6.2059,795438.3464
2006-03-09 11:10:00,16.23,16.24,16.16,16.2,706581.1356616773,6.2059,6.2097,6.1791,6.1944,706581.1357
2006-03-09 11:20:00,16.2,16.2,16.17,16.18,494891.8983131385,6.1944,6.1944,6.1829,6.1868,494891.8983
2006-03-09 11:30:00,16.18,16.2,16.16,16.16,416250.89094796864,6.1868,6.1944,6.1791,6.1791,416250.8909
2006-03-09 11:40:00,16.16,16.17,16.11,16.12,712283.2026609646,6.1791,6.1829,6.16,6.1638,712283.2027
2006-03-09 11:50:00,16.12,16.14,16.08,16.11,460204.32406747446,6.1638,6.1715,6.1485,6.16,460204.3241
2006-03-09 12:00:00,16.12,16.12,16.05,16.07,616298.4081729627,6.1638,6.1638,6.1371,6.1447,616298.4082
2006-03-09 12:10:00,16.07,16.1,16.06,16.07,403896.412449513,6.1447,6.1562,6.1409,6.1447,403896.4124
2006-03-09 12:20:00,16.07,16.09,16.05,16.08,292706.10596341174,6.1447,6.1524,6.1371,6.1485,292706.106
2006-03-09 12:30:00,16.08,16.11,16.05,16.07,506533.6184366833,6.1485,6.16,6.1371,6.1447,506533.6184
2006-03-09 12:40:00,16.07,16.07,16.03,16.05,491565.6925635543,6.1447,6.1447,6.1294,6.1371,491565.6926
2006-03-09 12:50:00,16.05,16.11,16.05,16.1,532192.9199334759,6.1371,6.16,6.1371,6.1562,532192.9199
2006-03-09 13:00:00,16.1,16.1,16.04,16.04,308386.79021145165,6.1562,6.1562,6.1332,6.1332,308386.7902
2006-03-09 13:10:00,16.03,16.04,15.98,16.02,668567.3556664292,6.1294,6.1332,6.1103,6.1256,668567.3557
2006-03-09 13:20:00,16.02,16.03,15.99,16.01,476835.3528153956,6.1256,6.1294,6.1141,6.1218,476835.3528
2006-03-09 13:30:00,16.0,16.06,16.0,16.05,294369.20883820386,6.1179,6.1409,6.1179,6.1371,294369.2088
2006-03-09 13:40:00,16.05,16.06,16.01,16.02,377999.5248277501,6.1371,6.1409,6.1218,6.1256,377999.5248
2006-03-09 13:50:00,16.02,16.03,15.99,16.03,447849.8455690188,6.1256,6.1294,6.1141,6.1294,447849.8456
2006-03-09 14:00:00,16.03,16.05,16.02,16.04,347350.9147065812,6.1294,6.1371,6.1256,6.1332,347350.9147
2006-03-09 14:10:00,16.04,16.05,16.02,16.03,371109.5272036113,6.1332,6.1371,6.1256,6.1294,371109.5272
2006-03-09 14:20:00,16.04,16.04,15.95,15.96,518650.5108101687,6.1332,6.1332,6.0988,6.1026,518650.5108
2006-03-09 14:30:00,15.96,16.01,15.94,16.01,613922.5469232597,6.1026,6.1218,6.095,6.1218,613922.5469
2006-03-09 14:40:00,16.01,16.02,15.96,15.96,363031.59895462106,6.1218,6.1256,6.1026,6.1026,363031.599
2006-03-09 14:50:00,15.96,15.99,15.94,15.96,356616.7735804229,6.1026,6.1141,6.095,6.1026,356616.7736
2006-03-09 15:00:00,15.96,15.97,15.94,15.96,596816.3459253979,6.1026,6.1065,6.095,6.1026,596816.3459
2006-03-09 15:10:00,15.96,15.96,15.9,15.91,546210.5013067237,6.1026,6.1026,6.0797,6.0835,546210.5013
2006-03-09 15:20:00,15.91,15.92,15.88,15.88,531004.9893086244,6.0835,6.0874,6.0721,6.0721,531004.9893
2006-03-09 15:30:00,15.88,15.93,15.87,15.93,674269.4226657164,6.0721,6.0912,6.0682,6.0912,674269.4227
2006-03-09 15:40:00,15.93,15.93,15.85,15.87,834640.05702067,6.0912,6.0912,6.0606,6.0682,834640.057
2006-03-09 15:50:00,15.87,15.89,15.84,15.86,1260156.8068424803,6.0682,6.0759,6.0568,6.0644,1260156.8068
2006-03-10 09:30:00,15.8,15.83,15.62,15.65,1169636.4932287957,6.0415,6.0529,5.9726,5.9841,1169636.4932
2006-03-10 09:40:00,15.65,15.75,15.57,15.71,659301.4967925873,5.9841,6.0223,5.9535,6.0071,659301.4968
2006-03-10 09:50:00,15.71,15.79,15.7,15.75,878831.0762651461,6.0071,6.0376,6.0032,6.0223,878831.0763
2006-03-10 10:00:00,15.75,15.81,15.71,15.77,561178.4271798527,6.0223,6.0453,6.0071,6.03,561178.4272
2006-03-10 10:10:00,15.76,15.96,15.74,15.96,1242337.8474697075,6.0262,6.1026,6.0185,6.1026,1242337.8475
2006-03-10 10:20:00,15.96,15.96,15.87,15.91,1066524.1149916844,6.1026,6.1026,6.0682,6.0835,1066524.115
2006-03-10 10:30:00,15.91,16.01,15.75,16.01,1181040.62722737,6.0835,6.1218,6.0223,6.1218,1181040.6272
2006-03-10 10:40:00,16.02,16.19,16.0,16.15,1921596.5787598004,6.1256,6.1906,6.1179,6.1753,1921596.5788
2006-03-10 10:50:00,16.15,16.17,16.12,16.14,659301.4967925873,6.1753,6.1829,6.1638,6.1715,659301.4968
2006-03-10 11:00:00,16.14,16.14,16.02,16.03,758374.9109052032,6.1715,6.1715,6.1256,6.1294,758374.9109
2006-03-10 11:10:00,16.03,16.11,16.02,16.06,411499.1684485626,6.1294,6.16,6.1256,6.1409,411499.1684
2006-03-10 11:20:00,16.06,16.11,16.05,16.08,358755.0487051556,6.1409,6.16,6.1371,6.1485,358755.0487
2006-03-10 11:30:00,16.08,16.09,16.02,16.05,282727.48871465906,6.1485,6.1524,6.1256,6.1371,282727.4887
2006-03-10 11:40:00,16.04,16.05,16.0,16.0,515561.8911855548,6.1332,6.1371,6.1179,6.1179,515561.8912
2006-03-10 11:50:00,16.0,16.02,15.98,15.99,251128.53409360893,6.1179,6.1256,6.1103,6.1141,251128.5341
2006-03-10 12:00:00,15.99,16.07,15.99,16.03,501781.8959372773,6.1141,6.1447,6.1141,6.1294,501781.8959
2006-03-10 12:10:00,16.03,16.03,15.97,16.01,280114.04133998574,6.1294,6.1294,6.1065,6.1218,280114.0413
2006-03-10 12:20:00,16.01,16.02,15.97,15.99,193632.6918507959,6.1218,6.1256,6.1065,6.1141,193632.6919
2006-03-10 12:30:00,15.99,16.06,15.99,16.04,279638.8690900452,6.1141,6.1409,6.1141,6.1332,279638.8691
2006-03-10 12:40:00,16.05,16.09,16.03,16.05,202423.3784746971,6.1371,6.1524,6.1294,6.1371,202423.3785
2006-03-10 12:50:00,16.05,16.07,16.02,16.03,156806.84248039915,6.1371,6.1447,6.1256,6.1294,156806.8425
2006-03-10 13:00:00,16.03,16.03,16.02,16.02,106200.99786172489,6.1294,6.1294,6.1256,6.1256,106200.9979
2006-03-10 13:10:00,16.02,16.03,16.0,16.0,162508.90947968638,6.1256,6.1294,6.1179,6.1179,162508.9095
2006-03-10 13:20:00,16.0,16.02,15.95,15.96,313613.6849607983,6.1179,6.1256,6.0988,6.1026,313613.685
2006-03-10 13:30:00,15.95,15.96,15.9,15.94,358992.634830126,6.0988,6.1026,6.0797,6.095,358992.6348
2006-03-10 13:40:00,15.94,16.0,15.93,15.98,317652.6490852934,6.095,6.1179,6.0912,6.1103,317652.6491
2006-03-10 13:50:00,15.99,15.99,15.95,15.95,247564.7422190544,6.1141,6.1141,6.0988,6.0988,247564.7422
2006-03-10 14:00:00,15.95,15.99,15.95,15.99,297695.4145877881,6.0988,6.1141,6.0988,6.1141,297695.4146
2006-03-10 14:10:00,15.99,16.04,15.99,16.04,288667.14183891664,6.1141,6.1332,6.1141,6.1332,288667.1418
2006-03-10 14:20:00,16.04,16.07,16.01,16.02,338322.6419577097,6.1332,6.1447,6.1218,6.1256,338322.642
2006-03-10 14:30:00,16.02,16.04,15.99,16.04,380137.7999524828,6.1256,6.1332,6.1141,6.1332,380137.8
2006-03-10 14:40:00,16.04,16.04,15.97,15.99,419101.92444761225,6.1332,6.1332,6.1065,6.1141,419101.9244
2006-03-10 14:50:00,15.99,16.03,15.96,15.97,489665.0035637919,6.1141,6.1294,6.1026,6.1065,489665.0036
2006-03-10 15:00:00,15.97,15.99,15.93,15.94,459966.7379425042,6.1065,6.1141,6.0912,6.095,459966.7379
2006-03-10 15:10:00,15.95,15.96,15.89,15.94,462105.01306723687,6.0988,6.1026,6.0759,6.095,462105.0131
2006-03-10 15:20:00,15.93,15.96,15.92,15.93,374198.1468282252,6.0912,6.1026,6.0874,6.0912,374198.1468
2006-03-10 15:30:00,15.93,16.0,15.93,15.95,541221.1926823474,6.0912,6.1179,6.0912,6.0988,541221.1927
2006-03-10 15:40:00,15.95,15.95,15.9,15.9,464956.0465668805,6.0988,6.0988,6.0797,6.0797,464956.0466
2006-03-10 15:50:00,15.9,15.96,15.89,15.91,851508.6718935615,6.0797,6.1026,6.0759,6.0835,851508.6719
2006-03-13 09:30:00,15.82,15.93,15.78,15.83,1686861.4872891423,6.0491,6.0912,6.0338,6.0529,1686861.4873
2006-03-13 09:40:00,15.83,15.87,15.83,15.87,673081.4920408648,6.0529,6.0682,6.0529,6.0682,673081.492
2006-03-13 09:50:00,15.86,15.87,15.78,15.83,559515.3243050606,6.0644,6.0682,6.0338,6.0529,559515.3243
2006-03-13 10:00:00,15.83,16.04,15.83,15.97,1448562.6039439298,6.0529,6.1332,6.0529,6.1065,1448562.6039
2006-03-13 10:10:00,15.97,15.99,15.91,15.93,652886.6714183892,6.1065,6.1141,6.0835,6.0912,652886.6714
2006-03-13 10:20:00,15.93,15.97,15.91,15.91,407460.2043240675,6.0912,6.1065,6.0835,6.0835,407460.2043
2006-03-13 10:30:00,15.91,15.96,15.88,15.91,440247.0895699691,6.0835,6.1026,6.0721,6.0835,440247.0896
2006-03-13 10:40:00,15.91,15.92,15.88,15.92,216203.3737229746,6.0835,6.0874,6.0721,6.0874,216203.3737
2006-03-13 10:50:00,15.91,15.96,15.88,15.9,305298.17058683775,6.0835,6.1026,6.0721,6.0797,305298.1706
2006-03-13 11:00:00,15.9,15.91,15.79,15.8,470182.9413162272,6.0797,6.0835,6.0376,6.0415,470182.9413
2006-03-13 11:10:00,15.8,15.83,15.78,15.78,826799.71489665,6.0415,6.0529,6.0338,6.0338,826799.7149
2006-03-13 11:20:00,15.78,15.78,15.7,15.71,976954.1458778807,6.0338,6.0338,6.0032,6.0071,976954.1459
2006-03-13 11:30:00,15.71,15.73,15.64,15.72,1168448.562603944,6.0071,6.0147,5.9803,6.0109,1168448.5626
2006-03-13 11:40:00,15.72,15.76,15.7,15.73,541221.1926823474,6.0109,6.0262,6.0032,6.0147,541221.1927
2006-03-13 11:50:00,15.73,15.81,15.73,15.78,554050.8434307437,6.0147,6.0453,6.0147,6.0338,554050.8434
2006-03-13 12:00:00,15.78,15.8,15.76,15.78,376574.0080779283,6.0338,6.0415,6.0262,6.0338,376574.0081
2006-03-13 12:10:00,15.78,15.87,15.78,15.86,587312.9009265859,6.0338,6.0682,6.0338,6.0644,587312.9009
2006-03-13 12:20:00,15.86,15.86,15.81,15.83,311950.5820860062,6.0644,6.0644,6.0453,6.0529,311950.5821
2006-03-13 12:30:00,15.83,15.88,15.81,15.87,371822.2855785223,6.0529,6.0721,6.0453,6.0682,371822.2856
2006-03-13 12:40:00,15.87,15.89,15.83,15.88,438346.4005702067,6.0682,6.0759,6.0529,6.0721,438346.4006
2006-03-13 12:50:00,15.88,15.88,15.83,15.83,162508.90947968638,6.0721,6.0721,6.0529,6.0529,162508.9095
2006-03-13 13:00:00,15.84,15.84,15.82,15.83,259681.6345925398,6.0568,6.0568,6.0491,6.0529,259681.6346
2006-03-13 13:10:00,15.82,15.83,15.78,15.82,345212.6395818484,6.0491,6.0529,6.0338,6.0491,345212.6396
2006-03-13 13:20:00,15.82,15.84,15.78,15.84,784746.9707769067,6.0491,6.0568,6.0338,6.0568,784746.9708
2006-03-13 13:30:00,15.84,15.88,15.84,15.87,355666.4290805417,6.0568,6.0721,6.0568,6.0682,355666.4291
2006-03-13 13:40:00,15.87,15.89,15.83,15.86,232359.2302209551,6.0682,6.0759,6.0529,6.0644,232359.2302
2006-03-13 13:50:00,15.86,15.86,15.8,15.83,485626.0394392968,6.0644,6.0644,6.0415,6.0529,485626.0394
2006-03-13 14:00:00,15.83,15.88,15.82,15.83,287004.0389641245,6.0529,6.0721,6.0491,6.0529,287004.039
2006-03-13 14:10:00,15.83,15.89,15.83,15.85,297933.0007127584,6.0529,6.0759,6.0529,6.0606,297933.0007
2006-03-13 14:20:00,15.85,15.88,15.84,15.87,319790.92421002616,6.0606,6.0721,6.0568,6.0682,319790.9242
2006-03-13 14:30:00,15.87,15.88,15.83,15.83,317415.0629603231,6.0682,6.0721,6.0529,6.0529,317415.063
2006-03-13 14:40:00,15.83,15.84,15.78,15.78,346638.15633167024,6.0529,6.0568,6.0338,6.0338,346638.1563
2006-03-13 14:50:00,15.78,15.87,15.77,15.82,801853.1717747684,6.0338,6.0682,6.03,6.0491,801853.1718
2006-03-13 15:00:00,15.83,15.86,15.81,15.84,456165.35994297935,6.0529,6.0644,6.0453,6.0568,456165.3599
2006-03-13 15:10:00,15.84,15.91,15.84,15.89,607507.7215490616,6.0568,6.0835,6.0568,6.0759,607507.7215
2006-03-13 15:20:00,15.89,15.9,15.84,15.88,527203.6113090996,6.0759,6.0797,6.0568,6.0721,527203.6113
2006-03-13 15:30:00,15.88,15.89,15.86,15.88,347350.9147065812,6.0721,6.0759,6.0644,6.0721,347350.9147
2006-03-13 15:40:00,15.88,15.96,15.88,15.94,1359705.3932050369,6.0721,6.1026,6.0721,6.095,1359705.3932
2006-03-13 15:50:00,15.94,15.96,15.92,15.94,1584937.0396768828,6.095,6.1026,6.0874,6.095,1584937.0397
2006-03-14 09:30:00,15.91,16.2,15.86,16.16,1548823.9486813971,6.0835,6.1944,6.0644,6.1791,1548823.9487
2006-03-14 09:40:00,16.16,16.25,16.12,16.24,1259681.63459254,6.1791,6.2135,6.1638,6.2097,1259681.6346
2006-03-14 09:50:00,16.24,16.26,16.18,16.19,1097647.897362794,6.2097,6.2174,6.1868,6.1906,1097647.8974
2006-03-14 10:00:00,16.19,16.23,16.14,16.2,748871.465906391,6.1906,6.2059,6.1715,6.1944,748871.4659
2006-03-14 10:10:00,16.19,16.25,16.15,16.16,612734.6162984081,6.1906,6.2135,6.1753,6.1791,612734.6163
2006-03-14 10:20:00,16.16,16.17,16.13,16.16,966737.9425041578,6.1791,6.1829,6.1676,6.1791,966737.9425
2006-03-14 10:30:00,16.16,16.19,16.1,16.1,483725.3504395344,6.1791,6.1906,6.1562,6.1562,483725.3504
2006-03-14 10:40:00,16.1,16.14,16.06,16.12,535519.1256830601,6.1562,6.1715,6.1409,6.1638,535519.1257
2006-03-14 10:50:00,16.12,16.15,16.1,16.15,363269.18507959135,6.1638,6.1753,6.1562,6.1753,363269.1851
2006-03-14 11:00:00,16.15,16.17,16.12,16.14,287004.0389641245,6.1753,6.1829,6.1638,6.1715,287004.039
2006-03-14 11:10:00,16.14,16.21,16.14,16.2,642432.8819196959,6.1715,6.1982,6.1715,6.1944,642432.8819
2006-03-14 11:20:00,16.2,16.23,16.15,16.15,457353.2905678309,6.1944,6.2059,6.1753,6.1753,457353.2906
2006-03-14 11:30:00,16.15,16.22,16.15,16.2,277500.5939653124,6.1753,6.2021,6.1753,6.1944,277500.594
2006-03-14 11:40:00,16.2,16.22,16.18,16.21,263720.5987170349,6.1944,6.2021,6.1868,6.1982,263720.5987
2006-03-14 11:50:00,16.21,16.26,16.2,16.26,481824.661439772,6.1982,6.2174,6.1944,6.2174,481824.6614
2006-03-14 12:00:00,16.26,16.27,16.2,16.2,333808.50558327395,6.2174,6.2212,6.1944,6.1944,333808.5056
2006-03-14 12:10:00,16.2,16.21,16.18,16.18,185792.34972677595,6.1944,6.1982,6.1868,6.1868,185792.3497
2006-03-14 12:20:00,16.19,16.2,16.18,16.18,203848.8952245189,6.1906,6.1944,6.1868,6.1868,203848.8952
2006-03-14 12:30:00,16.18,16.21,16.16,16.21,230220.9550962224,6.1868,6.1982,6.1791,6.1982,230220.9551
2006-03-14 12:40:00,16.21,16.23,16.17,16.2,311950.5820860062,6.1982,6.2059,6.1829,6.1944,311950.5821
2006-03-14 12:50:00,16.2,16.22,16.18,16.21,163696.8401045379,6.1944,6.2021,6.1868,6.1982,163696.8401
2006-03-14 13:00:00,16.21,16.24,16.18,16.2,283440.24708957,6.1982,6.2097,6.1868,6.1944,283440.2471
2006-03-14 13:10:00,16.2,16.25,16.19,16.24,330957.47208363033,6.1944,6.2135,6.1906,6.2097,330957.4721
2006-03-14 13:20:00,16.24,16.35,16.23,16.31,780470.4205274412,6.2097,6.2518,6.2059,6.2365,780470.4205
2006-03-14 13:30:00,16.31,16.35,16.31,16.31,348301.2592064624,6.2365,6.2518,6.2365,6.2365,348301.2592
2006-03-14 13:40:00,16.31,16.34,16.3,16.33,369684.0104537895,6.2365,6.2479,6.2327,6.2441,369684.0105
2006-03-14 13:50:00,16.33,16.34,16.29,16.32,301259.2064623426,6.2441,6.2479,6.2288,6.2403,301259.2065
2006-03-14 14:00:00,16.31,16.32,16.26,16.29,285578.5222143027,6.2365,6.2403,6.2174,6.2288,285578.5222
2006-03-14 14:10:00,16.29,16.3,16.27,16.3,201710.62009978617,6.2288,6.2327,6.2212,6.2327,201710.6201
2006-03-14 14:20:00,16.29,16.36,16.29,16.36,550249.4654312189,6.2288,6.2556,6.2288,6.2556,550249.4654
2006-03-14 14:30:00,16.36,16.37,16.33,16.35,195295.79472558803,6.2556,6.2594,6.2441,6.2518,195295.7947
2006-03-14 14:40:00,16.35,16.42,16.35,16.39,691850.7959135186,6.2518,6.2785,6.2518,6.2671,691850.7959
2006-03-14 14:50:00,16.39,16.42,16.38,16.41,581135.6616773581,6.2671,6.2785,6.2632,6.2747,581135.6617
2006-03-14 15:00:00,16.41,16.45,16.4,16.43,923022.0955096222,6.2747,6.29,6.2709,6.2824,923022.0955
2006-03-14 15:10:00,16.43,16.47,16.43,16.44,673556.6642908055,6.2824,6.2977,6.2824,6.2862,673556.6643
2006-03-14 15:20:00,16.44,16.49,16.42,16.49,1091233.071988596,6.2862,6.3053,6.2785,6.3053,1091233.072
2006-03-14 15:30:00,16.48,16.55,16.46,16.48,1614635.3052981703,6.3015,6.3282,6.2938,6.3015,1614635.3053
2006-03-14 15:40:00,16.48,16.55,16.48,16.54,1425991.922071751,6.3015,6.3282,6.3015,6.3244,1425991.9221
2006-03-14 15:50:00,16.54,16.55,16.5,16.55,2522214.3026847234,6.3244,6.3282,6.3091,6.3282,2522214.3027
2006-03-15 09:30:00,16.54,16.58,16.42,16.48,1407222.6181990972,6.3244,6.3397,6.2785,6.3015,1407222.6182
2006-03-15 09:40:00,16.48,16.54,16.46,16.52,842955.5713946306,6.3015,6.3244,6.2938,6.3168,842955.5714
2006-03-15 09:50:00,16.52,16.52,16.4,16.46,899025.8968876218,6.3168,6.3168,6.2709,6.2938,899025.8969
2006-03-15 10:00:00,16.46,16.5,16.41,16.47,642195.2957947257,6.2938,6.3091,6.2747,6.2977,642195.2958
2006-03-15 10:10:00,16.47,16.48,16.43,16.48,449037.7761938703,6.2977,6.3015,6.2824,6.3015,449037.7762
2006-03-15 10:20:00,16.48,16.5,16.43,16.49,463530.5298170587,6.3015,6.3091,6.2824,6.3053,463530.5298
2006-03-15 10:30:00,16.49,16.61,16.47,16.57,852221.4302684723,6.3053,6.3512,6.2977,6.3359,852221.4303
2006-03-15 10:40:00,16.57,16.6,16.48,16.49,837015.918270373,6.3359,6.3474,6.3015,6.3053,837015.9183
2006-03-15 10:50:00,16.48,16.53,16.43,16.47,1291280.58921359,6.3015,6.3206,6.2824,6.2977,1291280.5892
2006-03-15 11:00:00,16.47,16.47,16.44,16.44,572344.9750534568,6.2977,6.2977,6.2862,6.2862,572344.9751
2006-03-15 11:10:00,16.44,16.44,16.37,16.41,749346.6381563317,6.2862,6.2862,6.2594,6.2747,749346.6382
2006-03-15 11:20:00,16.4,16.41,16.38,16.39,668329.7695414588,6.2709,6.2747,6.2632,6.2671,668329.7695
2006-03-15 11:30:00,16.39,16.41,16.35,16.35,399144.6899501069,6.2671,6.2747,6.2518,6.2518,399144.69
2006-03-15 11:40:00,16.35,16.36,16.32,16.33,400807.792824899,6.2518,6.2556,6.2403,6.2441,400807.7928
2006-03-15 11:50:00,16.33,16.36,16.32,16.35,285103.3499643621,6.2441,6.2556,6.2403,6.2518,285103.35
2006-03-15 12:00:00,16.35,16.35,16.31,16.33,244000.9503444999,6.2518,6.2518,6.2365,6.2441,244000.9503
2006-03-15 12:10:00,16.33,16.41,16.33,16.41,409360.8933238299,6.2441,6.2747,6.2441,6.2747,409360.8933
2006-03-15 12:20:00,16.41,16.41,16.37,16.39,274887.14659063914,6.2747,6.2747,6.2594,6.2671,274887.1466
2006-03-15 12:30:00,16.39,16.39,16.35,16.37,390116.4172012355,6.2671,6.2671,6.2518,6.2594,390116.4172
2006-03-15 12:40:00,16.37,16.37,16.34,16.35,295081.9672131148,6.2594,6.2594,6.2479,6.2518,295081.9672
2006-03-15 12:50:00,16.35,16.36,16.34,16.34,335234.0223330958,6.2518,6.2556,6.2479,6.2479,335234.0223
2006-03-15 13:00:00,16.35,16.35,16.3,16.32,700403.8964124495,6.2518,6.2518,6.2327,6.2403,700403.8964
2006-03-15 13:10:00,16.31,16.34,16.31,16.32,527916.3696840105,6.2365,6.2479,6.2365,6.2403,527916.3697
2006-03-15 13:20:00,16.32,16.34,16.3,16.34,216440.95984794488,6.2403,6.2479,6.2327,6.2479,216440.9598
2006-03-15 13:30:00,16.34,16.34,16.31,16.34,172962.69897837966,6.2479,6.2479,6.2365,6.2479,172962.699
2006-03-15 13:40:00,16.34,16.34,16.34,16.34,165597.5291043003,6.2479,6.2479,6.2479,6.2479,165597.5291
2006-03-15 13:50:00,16.34,16.34,16.32,16.33,521739.1304347826,6.2479,6.2479,6.2403,6.2441,521739.1304
2006-03-15 14:00:00,16.33,16.42,16.31,16.41,961511.0477548112,6.2441,6.2785,6.2365,6.2747,961511.0478
2006-03-15 14:10:00,16.41,16.5,16.41,16.5,772867.6645283916,6.2747,6.3091,6.2747,6.3091,772867.6645
2006-03-15 14:20:00,16.49,16.5,16.44,16.44,489902.5896887622,6.3053,6.3091,6.2862,6.2862,489902.5897
2006-03-15 14:30:00,16.45,16.47,16.43,16.44,569493.9415538133,6.29,6.2977,6.2824,6.2862,569493.9416
2006-03-15 14:40:00,16.44,16.44,16.38,16.39,411736.7545735329,6.2862,6.2862,6.2632,6.2671,411736.7546
2006-03-15 14:50:00,16.38,16.42,16.37,16.39,417913.9938227608,6.2632,6.2785,6.2594,6.2671,417913.9938
2006-03-15 15:00:00,16.39,16.39,16.35,16.36,387978.1420765027,6.2671,6.2671,6.2518,6.2556,387978.1421
2006-03-15 15:10:00,16.36,16.39,16.35,16.38,432169.1613209789,6.2556,6.2671,6.2518,6.2632,432169.1613
2006-03-15 15:20:00,16.38,16.47,16.38,16.46,763126.6334046092,6.2632,6.2977,6.2632,6.2938,763126.6334
2006-03-15 15:30:00,16.46,16.5,16.46,16.48,527678.7835590402,6.2938,6.3091,6.2938,6.3015,527678.7836
2006-03-15 15:40:00,16.48,16.48,16.44,16.46,495129.4844381088,6.3015,6.3015,6.2862,6.2938,495129.4844
2006-03-15 15:50:00,16.47,16.49,16.44,16.49,978854.8348776432,6.2977,6.3053,6.2862,6.3053,978854.8349
2006-03-16 09:30:00,16.6,16.6,16.46,16.46,1221192.682347351,6.3474,6.3474,6.2938,6.2938,1221192.6823
2006-03-16 09:40:00,16.45,16.48,16.39,16.42,1001663.1028747922,6.29,6.3015,6.2671,6.2785,1001663.1029
2006-03-16 09:50:00,16.42,16.42,16.35,16.36,766452.8391541934,6.2785,6.2785,6.2518,6.2556,766452.8392
2006-03-16 10:00:00,16.36,16.47,16.35,16.44,874554.5260156807,6.2556,6.2977,6.2518,6.2862,874554.526
2006-03-16 10:10:00,16.44,16.45,16.4,16.42,642195.2957947257,6.2862,6.29,6.2709,6.2785,642195.2958
2006-03-16 10:20:00,16.42,16.43,16.36,16.36,713471.1332858162,6.2785,6.2824,6.2556,6.2556,713471.1333
2006-03-16 10:30:00,16.37,16.43,16.36,16.41,703492.5160370634,6.2594,6.2824,6.2556,6.2747,703492.516
2006-03-16 10:40:00,16.41,16.42,16.34,16.34,697315.2767878356,6.2747,6.2785,6.2479,6.2479,697315.2768
2006-03-16 10:50:00,16.35,16.35,16.33,16.35,520076.0275599905,6.2518,6.2518,6.2441,6.2518,520076.0276
2006-03-16 11:00:00,16.35,16.42,16.35,16.39,956996.9113803754,6.2518,6.2785,6.2518,6.2671,956996.9114
2006-03-16 11:10:00,16.39,16.42,16.37,16.38,672368.733665954,6.2671,6.2785,6.2594,6.2632,672368.7337
2006-03-16 11:20:00,16.38,16.38,16.37,16.37,796626.2770254217,6.2632,6.2632,6.2594,6.2594,796626.277
2006-03-16 11:30:00,16.38,16.39,16.37,16.37,379900.21382751246,6.2632,6.2671,6.2594,6.2594,379900.2138
2006-03-16 11:40:00,16.38,16.39,16.37,16.37,405797.1014492754,6.2632,6.2671,6.2594,6.2594,405797.1014
2006-03-16 11:50:00,16.37,16.38,16.36,16.37,459966.7379425042,6.2594,6.2632,6.2556,6.2594,459966.7379
2006-03-16 12:00:00,16.37,16.45,16.37,16.41,544784.9845569019,6.2594,6.29,6.2594,6.2747,544784.9846
2006-03-16 12:10:00,16.41,16.42,16.39,16.41,424803.9914468995,6.2747,6.2785,6.2671,6.2747,424803.9914
2006-03-16 12:20:00,16.41,16.47,16.4,16.44,364457.1157044429,6.2747,6.2977,6.2709,6.2862,364457.1157
2006-03-16 12:30:00,16.44,16.44,16.4,16.41,480399.1446899501,6.2862,6.2862,6.2709,6.2747,480399.1447
2006-03-16 12:40:00,16.41,16.46,16.4,16.44,382751.2473271561,6.2747,6.2938,6.2709,6.2862,382751.2473
2006-03-16 12:50:00,16.45,16.47,16.44,16.44,289617.48633879784,6.29,6.2977,6.2862,6.2862,289617.4863
2006-03-16 13:00:00,16.43,16.44,16.37,16.4,778807.3176526491,6.2824,6.2862,6.2594,6.2709,778807.3177
2006-03-16 13:10:00,16.4,16.41,16.33,16.35,564742.2190544072,6.2709,6.2747,6.2441,6.2518,564742.2191
2006-03-16 13:20:00,16.35,16.42,16.34,16.39,439771.9173200285,6.2518,6.2785,6.2479,6.2671,439771.9173
2006-03-16 13:30:00,16.39,16.41,16.37,16.41,253266.8092183417,6.2671,6.2747,6.2594,6.2747,253266.8092
2006-03-16 13:40:00,16.41,16.41,16.39,16.39,323829.88833452127,6.2747,6.2747,6.2671,6.2671,323829.8883
2006-03-16 13:50:00,16.39,16.41,16.35,16.37,982418.6267521976,6.2671,6.2747,6.2518,6.2594,982418.6268
2006-03-16 14:00:00,16.37,16.42,16.37,16.41,702542.1715371823,6.2594,6.2785,6.2594,6.2747,702542.1715
2006-03-16 14:10:00,16.41,16.42,16.38,16.39,529817.0586837729,6.2747,6.2785,6.2632,6.2671,529817.0587
2006-03-16 14:20:00,16.39,16.39,16.37,16.37,666191.494416726,6.2671,6.2671,6.2594,6.2594,666191.4944
2006-03-16 14:30:00,16.37,16.37,16.27,16.27,1356379.1874554527,6.2594,6.2594,6.2212,6.2212,1356379.1875
2006-03-16 14:40:00,16.28,16.28,16.23,16.28,1316464.718460442,6.225,6.225,6.2059,6.225,1316464.7185
2006-03-16 14:50:00,16.28,16.29,16.2,16.22,1024946.5431218816,6.225,6.2288,6.1944,6.2021,1024946.5431
2006-03-16 15:00:00,16.23,16.28,16.21,16.26,1368020.9075789973,6.2059,6.225,6.1982,6.2174,1368020.9076
2006-03-16 15:10:00,16.26,16.26,16.19,16.19,923497.2677595628,6.2174,6.2174,6.1906,6.1906,923497.2678
2006-03-16 15:20:00,16.19,16.21,16.17,16.2,730339.7481587075,6.1906,6.1982,6.1829,6.1944,730339.7482
2006-03-16 15:30:00,16.2,16.25,16.2,16.22,1419101.9244476124,6.1944,6.2135,6.1944,6.2021,1419101.9244
2006-03-16 15:40:00,16.22,16.23,16.18,16.2,948443.8108814446,6.2021,6.2059,6.1868,6.1944,948443.8109
2006-03-16 15:50:00,16.2,16.23,16.15,16.15,2106676.170111665,6.1944,6.2059,6.1753,6.1753,2106676.1701
2006-03-17 09:30:00,16.25,16.25,16.06,16.18,12572107.388928486,6.2135,6.2135,6.1409,6.1868,12572107.3889
2006-03-17 09:40:00,16.18,16.2,16.1,16.14,794012.8296507484,6.1868,6.1944,6.1562,6.1715,794012.8297
2006-03-17 09:50:00,16.13,16.14,16.09,16.1,698978.3796626277,6.1676,6.1715,6.1524,6.1562,698978.3797
2006-03-17 10:00:00,16.1,16.11,15.94,15.95,1219054.407222618,6.1562,6.16,6.095,6.0988,1219054.4072
2006-03-17 10:10:00,15.96,16.02,15.94,16.02,895224.5188880969,6.1026,6.1256,6.095,6.1256,895224.5189
2006-03-17 10:20:00,16.02,16.02,15.98,16.01,439771.9173200285,6.1256,6.1256,6.1103,6.1218,439771.9173
2006-03-17 10:30:00,16.02,16.02,15.93,15.95,683772.8676645284,6.1256,6.1256,6.0912,6.0988,683772.8677
2006-03-17 10:40:00,15.95,16.01,15.94,16.01,596103.587550487,6.0988,6.1218,6.095,6.1218,596103.5876
2006-03-17 10:50:00,16.01,16.03,16.0,16.01,386790.2114516512,6.1218,6.1294,6.1179,6.1218,386790.2115
2006-03-17 11:00:00,16.01,16.04,16.0,16.03,405797.1014492754,6.1218,6.1332,6.1179,6.1294,405797.1014
2006-03-17 11:10:00,16.04,16.04,15.99,16.02,257068.18721786648,6.1332,6.1332,6.1141,6.1256,257068.1872
2006-03-17 11:20:00,16.01,16.04,16.01,16.03,355904.015205512,6.1218,6.1332,6.1218,6.1294,355904.0152
2006-03-17 11:30:00,16.02,16.06,16.02,16.06,476835.3528153956,6.1256,6.1409,6.1256,6.1409,476835.3528
2006-03-17 11:40:00,16.05,16.08,16.04,16.05,340936.089332383,6.1371,6.1485,6.1332,6.1371,340936.0893
2006-03-17 11:50:00,16.06,16.06,16.03,16.05,254454.73984319315,6.1409,6.1409,6.1294,6.1371,254454.7398
2006-03-17 12:00:00,16.06,16.07,16.03,16.04,447612.25944404845,6.1409,6.1447,6.1294,6.1332,447612.2594
2006-03-17 12:10:00,16.03,16.06,16.03,16.06,273936.80209075793,6.1294,6.1409,6.1294,6.1409,273936.8021
2006-03-17 12:20:00,16.06,16.07,16.03,16.04,299358.5174625802,6.1409,6.1447,6.1294,6.1332,299358.5175
2006-03-17 12:30:00,16.04,16.09,16.03,16.06,410311.2378237111,6.1332,6.1524,6.1294,6.1409,410311.2378
2006-03-17 12:40:00,16.05,16.07,16.03,16.04,189356.14160133048,6.1371,6.1447,6.1294,6.1332,189356.1416
2006-03-17 12:50:00,16.04,16.05,16.02,16.05,198859.58660014256,6.1332,6.1371,6.1256,6.1371,198859.5866
2006-03-17 13:00:00,16.05,16.09,16.04,16.08,266334.04609170824,6.1371,6.1524,6.1332,6.1485,266334.0461
2006-03-17 13:10:00,16.08,16.09,16.07,16.09,252554.0508434308,6.1485,6.1524,6.1447,6.1524,252554.0508
2006-03-17 13:20:00,16.1,16.1,16.06,16.07,209075.78997386555,6.1562,6.1562,6.1409,6.1447,209075.79
2006-03-17 13:30:00,16.07,16.08,16.03,16.07,279876.45521501545,6.1447,6.1485,6.1294,6.1447,279876.4552
2006-03-17 13:40:00,16.07,16.07,16.04,16.07,225944.4048467569,6.1447,6.1447,6.1332,6.1447,225944.4048
2006-03-17 13:50:00,16.07,16.07,16.03,16.06,327393.6802090758,6.1447,6.1447,6.1294,6.1409,327393.6802
2006-03-17 14:00:00,16.06,16.07,16.04,16.05,224756.47422190543,6.1409,6.1447,6.1332,6.1371,224756.4742
2006-03-17 14:10:00,16.05,16.06,16.04,16.04,210738.89284865765,6.1371,6.1409,6.1332,6.1332,210738.8928
2006-03-17 14:20:00,16.04,16.06,16.03,16.05,501069.1375623664,6.1332,6.1409,6.1294,6.1371,501069.1376
2006-03-17 14:30:00,16.05,16.07,16.04,16.06,262770.2542171537,6.1371,6.1447,6.1332,6.1409,262770.2542
2006-03-17 14:40:00,16.06,16.07,16.04,16.06,210738.89284865765,6.1409,6.1447,6.1332,6.1409,210738.8928
2006-03-17 14:50:00,16.06,16.06,16.02,16.04,328819.19695889764,6.1409,6.1409,6.1256,6.1332,328819.197
2006-03-17 15:00:00,16.04,16.06,16.03,16.06,209788.54834877644,6.1332,6.1409,6.1294,6.1409,209788.5483
2006-03-17 15:10:00,16.06,16.07,16.01,16.02,375386.0774530767,6.1409,6.1447,6.1218,6.1256,375386.0775
2006-03-17 15:20:00,16.02,16.07,16.02,16.03,449275.3623188406,6.1256,6.1447,6.1256,6.1294,449275.3623
2006-03-17 15:30:00,16.03,16.07,16.02,16.07,517700.1663102875,6.1294,6.1447,6.1256,6.1447,517700.1663
2006-03-17 15:40:00,16.07,16.08,16.03,16.03,557377.0491803279,6.1447,6.1485,6.1294,6.1294,557377.0492
2006-03-17 15:50:00,16.03,16.09,16.02,16.07,1714896.650035638,6.1294,6.1524,6.1256,6.1447,1714896.65
2006-03-20 09:30:00,16.14,16.22,16.1,16.16,991922.0717510098,6.1715,6.2021,6.1562,6.1791,991922.0718
2006-03-20 09:40:00,16.16,16.26,16.14,16.25,989546.2105013068,6.1791,6.2174,6.1715,6.2135,989546.2105
2006-03-20 09:50:00,16.25,16.31,16.22,16.29,598954.6210501307,6.2135,6.2365,6.2021,6.2288,598954.6211
2006-03-20 10:00:00,16.29,16.31,16.2,16.21,679733.9035400333,6.2288,6.2365,6.1944,6.1982,679733.9035
2006-03-20 10:10:00,16.21,16.23,16.17,16.21,611309.0995485864,6.1982,6.2059,6.1829,6.1982,611309.0995
2006-03-20 10:20:00,16.22,16.31,16.21,16.28,793300.0712758375,6.2021,6.2365,6.1982,6.225,793300.0713
2006-03-20 10:30:00,16.28,16.34,16.27,16.33,576383.939177952,6.225,6.2479,6.2212,6.2441,576383.9392
2006-03-20 10:40:00,16.33,16.33,16.25,16.29,448562.60394392966,6.2441,6.2441,6.2135,6.2288,448562.6039
2006-03-20 10:50:00,16.28,16.31,16.28,16.29,394392.9674507009,6.225,6.2365,6.225,6.2288,394392.9675
2006-03-20 11:00:00,16.29,16.33,16.28,16.29,402946.0679496318,6.2288,6.2441,6.225,6.2288,402946.0679
2006-03-20 11:10:00,16.29,16.31,16.28,16.28,192444.7612259444,6.2288,6.2365,6.225,6.225,192444.7612
2006-03-20 11:20:00,16.28,16.3,16.25,16.28,240437.15846994537,6.225,6.2327,6.2135,6.225,240437.1585
2006-03-20 11:30:00,16.28,16.36,16.28,16.36,351152.292706106,6.225,6.2556,6.225,6.2556,351152.2927
2006-03-20 11:40:00,16.36,16.38,16.35,16.36,363981.9434545023,6.2556,6.2632,6.2518,6.2556,363981.9435
2006-03-20 11:50:00,16.37,16.38,16.33,16.34,158707.53148016156,6.2594,6.2632,6.2441,6.2479,158707.5315
2006-03-20 12:00:00,16.33,16.35,16.33,16.34,176526.4908529342,6.2441,6.2518,6.2441,6.2479,176526.4909
2006-03-20 12:10:00,16.33,16.33,16.28,16.29,228320.26609646,6.2441,6.2441,6.225,6.2288,228320.2661
2006-03-20 12:20:00,16.29,16.29,16.26,16.26,181040.62722737,6.2288,6.2288,6.2174,6.2174,181040.6272
2006-03-20 12:30:00,16.26,16.28,16.26,16.28,95747.2083630316,6.2174,6.225,6.2174,6.225,95747.2084
2006-03-20 12:40:00,16.28,16.35,16.28,16.34,311237.82371109526,6.225,6.2518,6.225,6.2479,311237.8237
2006-03-20 12:50:00,16.34,16.37,16.31,16.36,306961.27346162987,6.2479,6.2594,6.2365,6.2556,306961.2735
2006-03-20 13:00:00,16.36,16.37,16.33,16.34,233784.7469707769,6.2556,6.2594,6.2441,6.2479,233784.747
2006-03-20 13:10:00,16.35,16.35,16.33,16.33,526015.6806842481,6.2518,6.2518,6.2441,6.2441,526015.6807
2006-03-20 13:20:00,16.33,16.35,16.33,16.35,196246.13922546923,6.2441,6.2518,6.2441,6.2518,196246.1392
2006-03-20 13:30:00,16.34,16.34,16.22,16.23,446661.9149441673,6.2479,6.2479,6.2021,6.2059,446661.9149
2006-03-20 13:40:00,16.22,16.27,16.21,16.27,411736.7545735329,6.2021,6.2212,6.1982,6.2212,411736.7546
2006-03-20 13:50:00,16.27,16.27,16.22,16.22,240437.15846994537,6.2212,6.2212,6.2021,6.2021,240437.1585
2006-03-20 14:00:00,16.22,16.26,16.2,16.22,272748.8714659064,6.2021,6.2174,6.1944,6.2021,272748.8715
2006-03-20 14:10:00,16.22,16.25,16.2,16.23,334521.26395818486,6.2021,6.2135,6.1944,6.2059,334521.264
2006-03-20 14:20:00,16.23,16.23,16.2,16.21,428842.95557139465,6.2059,6.2059,6.1944,6.1982,428842.9556
2006-03-20 14:30:00,16.21,16.23,16.2,16.22,484913.2810643858,6.1982,6.2059,6.1944,6.2021,484913.2811
2006-03-20 14:40:00,16.22,16.25,16.21,16.24,255405.0843430744,6.2021,6.2135,6.1982,6.2097,255405.0843
2006-03-20 14:50:00,16.25,16.25,16.21,16.23,239249.22784509385,6.2135,6.2135,6.1982,6.2059,239249.2278
2006-03-20 15:00:00,16.23,16.25,16.21,16.24,322166.78545972914,6.2059,6.2135,6.1982,6.2097,322166.7855
2006-03-20 15:10:00,16.23,16.24,16.2,16.23,178427.1798526966,6.2059,6.2097,6.1944,6.2059,178427.1799
2006-03-20 15:20:00,16.23,16.24,16.19,16.19,322404.3715846995,6.2059,6.2097,6.1906,6.1906,322404.3716
2006-03-20 15:30:00,16.19,16.21,16.19,16.2,492278.4509384652,6.1906,6.1982,6.1906,6.1944,492278.4509
2006-03-20 15:40:00,16.2,16.2,16.17,16.18,757899.7386552625,6.1944,6.1944,6.1829,6.1868,757899.7387
2006-03-20 15:50:00,16.18,16.2,16.16,16.17,924447.612259444,6.1868,6.1944,6.1791,6.1829,924447.6123
2006-03-21 09:30:00,16.16,16.2,16.13,16.14,872891.4231408886,6.1791,6.1944,6.1676,6.1715,872891.4231
2006-03-21 09:40:00,16.14,16.17,16.04,16.14,901164.1720123544,6.1715,6.1829,6.1332,6.1715,901164.172
2006-03-21 09:50:00,16.14,16.15,16.1,16.13,647897.3627940129,6.1715,6.1753,6.1562,6.1676,647897.3628
2006-03-21 10:00:00,16.14,16.15,16.11,16.14,467094.3216916133,6.1715,6.1753,6.16,6.1715,467094.3217
2006-03-21 10:10:00,16.14,16.15,16.04,16.08,433594.6780708007,6.1715,6.1753,6.1332,6.1485,433594.6781
2006-03-21 10:20:00,16.08,16.12,16.08,16.12,499881.2069375149,6.1485,6.1638,6.1485,6.1638,499881.2069
2006-03-21 10:30:00,16.12,16.12,16.1,16.11,240199.57234497505,6.1638,6.1638,6.1562,6.16,240199.5723
2006-03-21 10:40:00,16.11,16.12,16.08,16.1,401758.1373247802,6.16,6.1638,6.1485,6.1562,401758.1373
2006-03-21 10:50:00,16.09,16.12,16.08,16.08,178902.3521026372,6.1524,6.1638,6.1485,6.1485,178902.3521
2006-03-21 11:00:00,16.08,16.1,16.07,16.09,528629.1280589214,6.1485,6.1562,6.1447,6.1524,528629.1281
2006-03-21 11:10:00,16.09,16.11,16.06,16.06,474221.9054407223,6.1524,6.16,6.1409,6.1409,474221.9054
2006-03-21 11:20:00,16.07,16.14,16.07,16.12,347350.9147065812,6.1447,6.1715,6.1447,6.1638,347350.9147
2006-03-21 11:30:00,16.12,16.34,16.11,16.29,1061772.3924922785,6.1638,6.2479,6.16,6.2288,1061772.3925
2006-03-21 11:40:00,16.29,16.45,16.29,16.41,1471133.2858161083,6.2288,6.29,6.2288,6.2747,1471133.2858
2006-03-21 11:50:00,16.41,16.42,16.36,16.36,600617.7239249228,6.2747,6.2785,6.2556,6.2556,600617.7239
2006-03-21 12:00:00,16.36,16.38,16.32,16.36,358755.0487051556,6.2556,6.2632,6.2403,6.2556,358755.0487
2006-03-21 12:10:00,16.36,16.38,16.36,16.37,275599.90496555,6.2556,6.2632,6.2556,6.2594,275599.905
2006-03-21 12:20:00,16.37,16.37,16.33,16.36,275124.7327156094,6.2594,6.2594,6.2441,6.2556,275124.7327
2006-03-21 12:30:00,16.36,16.37,16.34,16.36,186742.6942266572,6.2556,6.2594,6.2479,6.2556,186742.6942
2006-03-21 12:40:00,16.36,16.4,16.34,16.38,484913.2810643858,6.2556,6.2709,6.2479,6.2632,484913.2811
2006-03-21 12:50:00,16.38,16.39,16.33,16.36,289142.3140888572,6.2632,6.2671,6.2441,6.2556,289142.3141
2006-03-21 13:00:00,16.35,16.36,16.3,16.32,586837.7286766453,6.2518,6.2556,6.2327,6.2403,586837.7287
2006-03-21 13:10:00,16.32,16.34,16.3,16.31,185317.1774768353,6.2403,6.2479,6.2327,6.2365,185317.1775
2006-03-21 13:20:00,16.31,16.33,16.29,16.29,225944.4048467569,6.2365,6.2441,6.2288,6.2288,225944.4048
2006-03-21 13:30:00,16.29,16.33,16.28,16.28,291993.3475885008,6.2288,6.2441,6.225,6.225,291993.3476
2006-03-21 13:40:00,16.28,16.29,16.21,16.23,365407.4602043241,6.225,6.2288,6.1982,6.2059,365407.4602
2006-03-21 13:50:00,16.23,16.24,16.2,16.23,447374.67331907817,6.2059,6.2097,6.1944,6.2059,447374.6733
2006-03-21 14:00:00,16.23,16.23,16.19,16.19,205987.1703492516,6.2059,6.2059,6.1906,6.1906,205987.1703
2006-03-21 14:10:00,16.2,16.2,16.07,16.13,610833.9272986457,6.1944,6.1944,6.1447,6.1676,610833.9273
2006-03-21 14:20:00,16.13,16.14,16.04,16.08,498693.27631266334,6.1676,6.1715,6.1332,6.1485,498693.2763
2006-03-21 14:30:00,16.08,16.11,16.02,16.11,584461.8674269423,6.1485,6.16,6.1256,6.16,584461.8674
2006-03-21 14:40:00,16.11,16.13,16.03,16.03,572107.3889284866,6.16,6.1676,6.1294,6.1294,572107.3889
2006-03-21 14:50:00,16.03,16.05,15.99,16.0,561891.1855547637,6.1294,6.1371,6.1141,6.1179,561891.1856
2006-03-21 15:00:00,16.0,16.0,15.93,15.96,809218.3416488477,6.1179,6.1179,6.0912,6.1026,809218.3416
2006-03-21 15:10:00,15.96,15.97,15.91,15.97,416488.4770729389,6.1026,6.1065,6.0835,6.1065,416488.4771
2006-03-21 15:20:00,15.97,15.99,15.93,15.94,485863.62556426704,6.1065,6.1141,6.0912,6.095,485863.6256
2006-03-21 15:30:00,15.94,15.97,15.91,15.97,575196.0085531005,6.095,6.1065,6.0835,6.1065,575196.0086
2006-03-21 15:40:00,15.97,15.99,15.94,15.98,598717.0349251603,6.1065,6.1141,6.095,6.1103,598717.0349
2006-03-21 15:50:00,15.98,16.0,15.96,15.96,940841.0548823948,6.1103,6.1179,6.1026,6.1026,940841.0549
2006-03-22 09:30:00,15.86,15.97,15.86,15.96,1150392.017106201,6.0644,6.1065,6.0644,6.1026,1150392.0171
2006-03-22 09:40:00,15.96,16.11,15.95,16.02,751960.085531005,6.1026,6.16,6.0988,6.1256,751960.0855
2006-03-22 09:50:00,16.02,16.08,16.0,16.07,687811.8317890236,6.1256,6.1485,6.1179,6.1447,687811.8318
2006-03-22 10:00:00,16.07,16.18,16.06,16.09,889047.2796388691,6.1447,6.1868,6.1409,6.1524,889047.2796
2006-03-22 10:10:00,16.09,16.2,16.08,16.17,883820.3848895225,6.1524,6.1944,6.1485,6.1829,883820.3849
2006-03-22 10:20:00,16.17,16.2,16.13,16.14,635780.4704205275,6.1829,6.1944,6.1676,6.1715,635780.4704
2006-03-22 10:30:00,16.13,16.2,16.1,16.17,657638.3939177953,6.1676,6.1944,6.1562,6.1829,657638.3939
2006-03-22 10:40:00,16.16,16.21,16.14,16.18,811594.2028985508,6.1791,6.1982,6.1715,6.1868,811594.2029
2006-03-22 10:50:00,16.18,16.19,16.15,16.15,745070.0879068662,6.1868,6.1906,6.1753,6.1753,745070.0879
2006-03-22 11:00:00,16.15,16.19,16.14,16.16,798526.9660251841,6.1753,6.1906,6.1715,6.1791,798526.966
2006-03-22 11:10:00,16.16,16.16,16.1,16.12,379900.21382751246,6.1791,6.1791,6.1562,6.1638,379900.2138
2006-03-22 11:20:00,16.12,16.18,16.09,16.12,1056307.9116179617,6.1638,6.1868,6.1524,6.1638,1056307.9116
2006-03-22 11:30:00,16.12,16.15,16.09,16.1,431218.8168210976,6.1638,6.1753,6.1524,6.1562,431218.8168
2006-03-22 11:40:00,16.1,16.12,16.09,16.12,524352.5778094559,6.1562,6.1638,6.1524,6.1638,524352.5778
2006-03-22 11:50:00,16.11,16.12,16.06,16.07,450700.8790686624,6.16,6.1638,6.1409,6.1447,450700.8791
2006-03-22 12:00:00,16.07,16.1,16.06,16.07,712995.9610358755,6.1447,6.1562,6.1409,6.1447,712995.961
2006-03-22 12:10:00,16.07,16.08,16.04,16.04,358755.0487051556,6.1447,6.1485,6.1332,6.1332,358755.0487
2006-03-22 12:20:00,16.04,16.08,16.01,16.01,500831.5514373961,6.1332,6.1485,6.1218,6.1218,500831.5514
2006-03-22 12:30:00,16.01,16.04,16.0,16.01,422190.5440722262,6.1218,6.1332,6.1179,6.1218,422190.5441
2006-03-22 12:40:00,16.02,16.05,16.02,16.04,225944.4048467569,6.1256,6.1371,6.1256,6.1332,225944.4048
2006-03-22 12:50:00,16.04,16.04,16.0,16.03,255405.0843430744,6.1332,6.1332,6.1179,6.1294,255405.0843
2006-03-22 13:00:00,16.03,16.06,16.02,16.02,343074.3644571157,6.1294,6.1409,6.1256,6.1256,343074.3645
2006-03-22 13:10:00,16.02,16.03,15.97,15.99,511047.7548111191,6.1256,6.1294,6.1065,6.1141,511047.7548
2006-03-22 13:20:00,15.99,16.02,15.99,16.0,319790.92421002616,6.1141,6.1256,6.1141,6.1179,319790.9242
2006-03-22 13:30:00,16.0,16.02,15.94,15.94,415300.5464480874,6.1179,6.1256,6.095,6.095,415300.5464
2006-03-22 13:40:00,15.94,15.98,15.91,15.97,474934.6638156332,6.095,6.1103,6.0835,6.1065,474934.6638
2006-03-22 13:50:00,15.97,15.99,15.93,15.93,363031.59895462106,6.1065,6.1141,6.0912,6.0912,363031.599
2006-03-22 14:00:00,15.93,15.95,15.91,15.94,209788.54834877644,6.0912,6.0988,6.0835,6.095,209788.5483
2006-03-22 14:10:00,15.93,15.94,15.86,15.89,535043.9534331196,6.0912,6.095,6.0644,6.0759,535043.9534
2006-03-22 14:20:00,15.9,15.94,15.89,15.93,560940.8410548824,6.0797,6.095,6.0759,6.0912,560940.8411
2006-03-22 14:30:00,15.93,15.93,15.88,15.92,806129.7220242338,6.0912,6.0912,6.0721,6.0874,806129.722
2006-03-22 14:40:00,15.92,15.93,15.88,15.88,505108.1016868615,6.0874,6.0912,6.0721,6.0721,505108.1017
2006-03-22 14:50:00,15.88,15.93,15.88,15.92,389641.24495129485,6.0721,6.0912,6.0721,6.0874,389641.245
2006-03-22 15:00:00,15.92,15.92,15.83,15.85,731527.678783559,6.0874,6.0874,6.0529,6.0606,731527.6788
2006-03-22 15:10:00,15.86,15.89,15.85,15.87,537894.9869327631,6.0644,6.0759,6.0606,6.0682,537894.9869
2006-03-22 15:20:00,15.87,15.96,15.87,15.95,714896.6500356379,6.0682,6.1026,6.0682,6.0988,714896.65
2006-03-22 15:30:00,15.95,15.95,15.87,15.91,1109052.0313613685,6.0988,6.0988,6.0682,6.0835,1109052.0314
2006-03-22 15:40:00,15.91,15.94,15.91,15.94,789498.6932763127,6.0835,6.095,6.0835,6.095,789498.6933
2006-03-22 15:50:00,15.94,15.97,15.94,15.94,1521976.716559753,6.095,6.1065,6.095,6.095,1521976.7166
2006-03-23 09:30:00,15.96,15.96,15.79,15.82,1763126.6334046093,6.1026,6.1026,6.0376,6.0491,1763126.6334
2006-03-23 09:40:00,15.82,15.86,15.79,15.84,1006177.239249228,6.0491,6.0644,6.0376,6.0568,1006177.2392
2006-03-23 09:50:00,15.84,15.86,15.79,15.84,854834.8776431456,6.0568,6.0644,6.0376,6.0568,854834.8776
2006-03-23 10:00:00,15.84,15.87,15.8,15.8,1281064.385839867,6.0568,6.0682,6.0415,6.0415,1281064.3858
2006-03-23 10:10:00,15.8,15.82,15.75,15.76,951770.0166310288,6.0415,6.0491,6.0223,6.0262,951770.0166
2006-03-23 10:20:00,15.76,15.78,15.72,15.77,974815.870753148,6.0262,6.0338,6.0109,6.03,974815.8708
2006-03-23 10:30:00,15.77,15.77,15.66,15.68,1365645.0463292943,6.03,6.03,5.9879,5.9956,1365645.0463
2006-03-23 10:40:00,15.68,15.7,15.66,15.68,793537.6574008078,5.9956,6.0032,5.9879,5.9956,793537.6574
2006-03-23 10:50:00,15.68,15.75,15.67,15.74,658351.1522927061,5.9956,6.0223,5.9918,6.0185,658351.1523
2006-03-23 11:00:00,15.74,15.74,15.69,15.73,507483.9629365645,6.0185,6.0185,5.9994,6.0147,507483.9629
2006-03-23 11:10:00,15.73,15.79,15.73,15.77,856973.1527678784,6.0147,6.0376,6.0147,6.03,856973.1528
2006-03-23 11:20:00,15.77,15.77,15.73,15.75,484675.6949394156,6.03,6.03,6.0147,6.0223,484675.6949
2006-03-23 11:30:00,15.74,15.75,15.73,15.74,481824.661439772,6.0185,6.0223,6.0147,6.0185,481824.6614
2006-03-23 11:40:00,15.74,15.75,15.73,15.74,411736.7545735329,6.0185,6.0223,6.0147,6.0185,411736.7546
2006-03-23 11:50:00,15.74,15.75,15.71,15.72,521501.5443098123,6.0185,6.0223,6.0071,6.0109,521501.5443
2006-03-23 12:00:00,15.72,15.72,15.66,15.7,674507.0087906866,6.0109,6.0109,5.9879,6.0032,674507.0088
2006-03-23 12:10:00,15.7,15.7,15.67,15.7,508671.893561416,6.0032,6.0032,5.9918,6.0032,508671.8936
2006-03-23 12:20:00,15.7,15.72,15.69,15.7,544309.8123069613,6.0032,6.0109,5.9994,6.0032,544309.8123
2006-03-23 12:30:00,15.7,15.76,15.7,15.76,644333.5709194583,6.0032,6.0262,6.0032,6.0262,644333.5709
2006-03-23 12:40:00,15.76,15.8,15.75,15.79,865288.6671418389,6.0262,6.0415,6.0223,6.0376,865288.6671
2006-03-23 12:50:00,15.79,15.83,15.79,15.81,705868.3772867664,6.0376,6.0529,6.0376,6.0453,705868.3773
2006-03-23 13:00:00,15.81,15.82,15.79,15.79,281539.5580898076,6.0453,6.0491,6.0376,6.0376,281539.5581
2006-03-23 13:10:00,15.79,15.8,15.79,15.79,511998.09931100026,6.0376,6.0415,6.0376,6.0376,511998.0993
2006-03-23 13:20:00,15.79,15.81,15.79,15.8,501306.7236873367,6.0376,6.0453,6.0376,6.0415,501306.7237
2006-03-23 13:30:00,15.8,15.86,15.8,15.84,702304.585412212,6.0415,6.0644,6.0415,6.0568,702304.5854
2006-03-23 13:40:00,15.83,15.85,15.82,15.84,354003.3262057496,6.0529,6.0606,6.0491,6.0568,354003.3262
2006-03-23 13:50:00,15.84,15.85,15.8,15.83,324780.2328344025,6.0568,6.0606,6.0415,6.0529,324780.2328
2006-03-23 14:00:00,15.83,15.85,15.78,15.81,548586.3625564267,6.0529,6.0606,6.0338,6.0453,548586.3626
2006-03-23 14:10:00,15.81,15.83,15.8,15.81,394392.9674507009,6.0453,6.0529,6.0415,6.0453,394392.9675
2006-03-23 14:20:00,15.81,15.85,15.8,15.82,517462.5801853172,6.0453,6.0606,6.0415,6.0491,517462.5802
2006-03-23 14:30:00,15.81,15.88,15.8,15.86,681397.0064148254,6.0453,6.0721,6.0415,6.0644,681397.0064
2006-03-23 14:40:00,15.86,15.88,15.83,15.83,363269.18507959135,6.0644,6.0721,6.0529,6.0529,363269.1851
2006-03-23 14:50:00,15.83,15.83,15.75,15.76,703254.9299120931,6.0529,6.0529,6.0223,6.0262,703254.9299
2006-03-23 15:00:00,15.75,15.77,15.72,15.75,742456.6405321929,6.0223,6.03,6.0109,6.0223,742456.6405
2006-03-23 15:10:00,15.75,15.78,15.75,15.75,529817.0586837729,6.0223,6.0338,6.0223,6.0223,529817.0587
2006-03-23 15:20:00,15.75,15.76,15.72,15.76,817058.6837728677,6.0223,6.0262,6.0109,6.0262,817058.6838
2006-03-23 15:30:00,15.76,15.76,15.71,15.73,675219.7671655975,6.0262,6.0262,6.0071,6.0147,675219.7672
2006-03-23 15:40:00,15.73,15.73,15.7,15.71,1084580.6604894274,6.0147,6.0147,6.0032,6.0071,1084580.6605
2006-03-23 15:50:00,15.71,15.74,15.7,15.72,1526728.439059159,6.0071,6.0185,6.0032,6.0109,1526728.4391
2006-03-24 09:30:00,15.94,16.0,15.88,15.99,2224756.4742219057,6.095,6.1179,6.0721,6.1141,2224756.4742
2006-03-24 09:40:00,15.99,16.01,15.91,15.93,1298883.3452126395,6.1141,6.1218,6.0835,6.0912,1298883.3452
2006-03-24 09:50:00,15.93,16.01,15.89,15.99,1001663.1028747922,6.0912,6.1218,6.0759,6.1141,1001663.1029
2006-03-24 10:00:00,16.0,16.04,15.95,16.02,881682.1097647898,6.1179,6.1332,6.0988,6.1256,881682.1098
2006-03-24 10:10:00,16.03,16.08,16.02,16.04,983606.5573770492,6.1294,6.1485,6.1256,6.1332,983606.5574
2006-03-24 10:20:00,16.04,16.07,16.0,16.07,606557.3770491803,6.1332,6.1447,6.1179,6.1447,606557.377
2006-03-24 10:30:00,16.07,16.07,16.02,16.05,480636.7308149205,6.1447,6.1447,6.1256,6.1371,480636.7308
2006-03-24 10:40:00,16.05,16.08,16.01,16.01,422428.1301971965,6.1371,6.1485,6.1218,6.1218,422428.1302
2006-03-24 10:50:00,16.01,16.04,15.97,16.01,623663.578047042,6.1218,6.1332,6.1065,6.1218,623663.578
2006-03-24 11:00:00,16.02,16.02,15.98,15.99,382276.0750772155,6.1256,6.1256,6.1103,6.1141,382276.0751
2006-03-24 11:10:00,16.0,16.0,15.93,15.94,459729.1518175339,6.1179,6.1179,6.0912,6.095,459729.1518
2006-03-24 11:20:00,15.94,15.97,15.91,15.93,546685.6735566643,6.095,6.1065,6.0835,6.0912,546685.6736
2006-03-24 11:30:00,15.94,15.94,15.81,15.82,650985.9824186268,6.095,6.095,6.0453,6.0491,650985.9824
2006-03-24 11:40:00,15.82,15.82,15.79,15.81,622713.2335471609,6.0491,6.0491,6.0376,6.0453,622713.2335
2006-03-24 11:50:00,15.81,15.83,15.8,15.81,670943.2169161321,6.0453,6.0529,6.0415,6.0453,670943.2169
2006-03-24 12:00:00,15.81,15.81,15.72,15.74,948206.2247564744,6.0453,6.0453,6.0109,6.0185,948206.2248
2006-03-24 12:10:00,15.74,15.76,15.73,15.74,354003.3262057496,6.0185,6.0262,6.0147,6.0185,354003.3262
2006-03-24 12:20:00,15.74,15.75,15.72,15.74,387265.3837015918,6.0185,6.0223,6.0109,6.0185,387265.3837
2006-03-24 12:30:00,15.75,15.77,15.74,15.76,488239.4868139701,6.0223,6.03,6.0185,6.0262,488239.4868
2006-03-24 12:40:00,15.76,15.77,15.72,15.73,519838.4414350202,6.0262,6.03,6.0109,6.0147,519838.4414
2006-03-24 12:50:00,15.73,15.76,15.72,15.76,322879.54383464006,6.0147,6.0262,6.0109,6.0262,322879.5438
2006-03-24 13:00:00,15.76,15.76,15.74,15.75,252316.46471846043,6.0262,6.0262,6.0185,6.0223,252316.4647
2006-03-24 13:10:00,15.75,15.75,15.68,15.69,692325.9681634592,6.0223,6.0223,5.9956,5.9994,692325.9682
2006-03-24 13:20:00,15.68,15.69,15.62,15.66,797101.4492753623,5.9956,5.9994,5.9726,5.9879,797101.4493
2006-03-24 13:30:00,15.66,15.71,15.64,15.71,496792.5873129009,5.9879,6.0071,5.9803,6.0071,496792.5873
2006-03-24 13:40:00,15.71,15.72,15.67,15.72,435020.1948206225,6.0071,6.0109,5.9918,6.0109,435020.1948
2006-03-24 13:50:00,15.72,15.72,15.7,15.7,484675.6949394156,6.0109,6.0109,6.0032,6.0032,484675.6949
2006-03-24 14:00:00,15.7,15.7,15.65,15.66,522927.0610596341,6.0032,6.0032,5.9841,5.9879,522927.0611
2006-03-24 14:10:00,15.66,15.7,15.65,15.69,241862.6752197672,5.9879,6.0032,5.9841,5.9994,241862.6752
2006-03-24 14:20:00,15.69,15.71,15.68,15.69,306248.5150867189,5.9994,6.0071,5.9956,5.9994,306248.5151
2006-03-24 14:30:00,15.69,15.72,15.67,15.72,556426.7046804467,5.9994,6.0109,5.9918,6.0109,556426.7047
2006-03-24 14:40:00,15.72,15.74,15.7,15.71,582561.1784271798,6.0109,6.0185,6.0032,6.0071,582561.1784
2006-03-24 14:50:00,15.71,15.71,15.67,15.68,597766.6904252792,6.0071,6.0071,5.9918,5.9956,597766.6904
2006-03-24 15:00:00,15.68,15.69,15.67,15.68,384176.7640769779,5.9956,5.9994,5.9918,5.9956,384176.7641
2006-03-24 15:10:00,15.68,15.7,15.66,15.67,509622.2380612972,5.9956,6.0032,5.9879,5.9918,509622.2381
2006-03-24 15:20:00,15.67,15.71,15.66,15.7,735091.4706581136,5.9918,6.0071,5.9879,6.0032,735091.4707
2006-03-24 15:30:00,15.71,15.71,15.69,15.7,599667.3794250416,6.0071,6.0071,5.9994,6.0032,599667.3794
2006-03-24 15:40:00,15.69,15.72,15.68,15.71,581610.8339272987,5.9994,6.0109,5.9956,6.0071,581610.8339
2006-03-24 15:50:00,15.71,15.72,15.68,15.7,1195295.794725588,6.0071,6.0109,5.9956,6.0032,1195295.7947
2006-03-27 09:30:00,15.76,15.77,15.66,15.71,1189118.5554763605,6.0262,6.03,5.9879,6.0071,1189118.5555
2006-03-27 09:40:00,15.71,15.83,15.71,15.77,947731.0525065336,6.0071,6.0529,6.0071,6.03,947731.0525
2006-03-27 09:50:00,15.77,15.78,15.74,15.77,444048.467569494,6.03,6.0338,6.0185,6.03,444048.4676
2006-03-27 10:00:00,15.77,15.77,15.72,15.74,527916.3696840105,6.03,6.03,6.0109,6.0185,527916.3697
2006-03-27 10:10:00,15.74,15.79,15.73,15.77,571157.0444286054,6.0185,6.0376,6.0147,6.03,571157.0444
2006-03-27 10:20:00,15.77,15.78,15.74,15.75,319315.7519600856,6.03,6.0338,6.0185,6.0223,319315.752
2006-03-27 10:30:00,15.75,15.78,15.74,15.78,238774.05559515324,6.0223,6.0338,6.0185,6.0338,238774.0556
2006-03-27 10:40:00,15.78,15.79,15.74,15.75,287004.0389641245,6.0338,6.0376,6.0185,6.0223,287004.039
2006-03-27 10:50:00,15.75,15.76,15.74,15.75,334046.09170824423,6.0223,6.0262,6.0185,6.0223,334046.0917
2006-03-27 11:00:00,15.75,15.75,15.72,15.74,476360.180565455,6.0223,6.0223,6.0109,6.0185,476360.1806
2006-03-27 11:10:00,15.74,15.74,15.71,15.73,212401.9957234497,6.0185,6.0185,6.0071,6.0147,212401.9957
2006-03-27 11:20:00,15.73,15.74,15.72,15.74,352815.3955808981,6.0147,6.0185,6.0109,6.0185,352815.3956
2006-03-27 11:30:00,15.74,15.75,15.72,15.72,296745.07008790685,6.0185,6.0223,6.0109,6.0109,296745.0701
2006-03-27 11:40:00,15.73,15.74,15.71,15.72,369208.8382038489,6.0147,6.0185,6.0071,6.0109,369208.8382
2006-03-27 11:50:00,15.72,15.74,15.72,15.73,385602.28082679975,6.0109,6.0185,6.0109,6.0147,385602.2808
2006-03-27 12:00:00,15.73,15.74,15.73,15.73,162746.4956046567,6.0147,6.0185,6.0147,6.0147,162746.4956
2006-03-27 12:10:00,15.73,15.74,15.73,15.74,156331.67023045855,6.0147,6.0185,6.0147,6.0185,156331.6702
2006-03-27 12:20:00,15.73,15.75,15.73,15.75,337847.46970776905,6.0147,6.0223,6.0147,6.0223,337847.4697
2006-03-27 12:30:00,15.75,15.75,15.74,15.75,100974.10311237824,6.0223,6.0223,6.0185,6.0223,100974.1031
2006-03-27 12:40:00,15.75,15.77,15.74,15.76,166310.28747921123,6.0223,6.03,6.0185,6.0262,166310.2875
2006-03-27 12:50:00,15.76,15.76,15.7,15.71,668567.3556664292,6.0262,6.0262,6.0032,6.0071,668567.3557
2006-03-27 13:00:00,15.71,15.75,15.71,15.74,266809.21834164887,6.0071,6.0223,6.0071,6.0185,266809.2183
2006-03-27 13:10:00,15.74,15.78,15.74,15.77,487051.5561891186,6.0185,6.0338,6.0185,6.03,487051.5562
2006-03-27 13:20:00,15.77,15.78,15.75,15.75,191019.2444761226,6.03,6.0338,6.0223,6.0223,191019.2445
2006-03-27 13:30:00,15.75,15.77,15.74,15.75,408885.7210738893,6.0223,6.03,6.0185,6.0223,408885.7211
2006-03-27 13:40:00,15.74,15.75,15.72,15.74,252316.46471846043,6.0185,6.0223,6.0109,6.0185,252316.4647
2006-03-27 13:50:00,15.73,15.76,15.72,15.74,306486.10121168924,6.0147,6.0262,6.0109,6.0185,306486.1012
2006-03-27 14:00:00,15.74,15.77,15.74,15.75,284865.76383939176,6.0185,6.03,6.0185,6.0223,284865.7638
2006-03-27 14:10:00,15.75,15.77,15.74,15.75,478023.2834402471,6.0223,6.03,6.0185,6.0223,478023.2834
2006-03-27 14:20:00,15.75,15.76,15.74,15.75,271085.76859111426,6.0223,6.0262,6.0185,6.0223,271085.7686
2006-03-27 14:30:00,15.75,15.76,15.74,15.74,277738.18009028275,6.0223,6.0262,6.0185,6.0185,277738.1801
2006-03-27 14:40:00,15.74,15.75,15.73,15.73,464480.8743169399,6.0185,6.0223,6.0147,6.0147,464480.8743
2006-03-27 14:50:00,15.74,15.74,15.72,15.73,217628.8904727964,6.0185,6.0185,6.0109,6.0147,217628.8905
2006-03-27 15:00:00,15.73,15.74,15.71,15.73,364219.52957947255,6.0147,6.0185,6.0071,6.0147,364219.5296
2006-03-27 15:10:00,15.73,15.73,15.7,15.72,292230.9337134712,6.0147,6.0147,6.0032,6.0109,292230.9337
2006-03-27 15:20:00,15.72,15.72,15.67,15.67,657875.9800427655,6.0109,6.0109,5.9918,5.9918,657875.98
2006-03-27 15:30:00,15.67,15.68,15.65,15.67,969826.5621287716,5.9918,5.9956,5.9841,5.9918,969826.5621
2006-03-27 15:40:00,15.67,15.69,15.65,15.67,1049417.9139938229,5.9918,5.9994,5.9841,5.9918,1049417.914
2006-03-27 15:50:00,15.67,15.74,15.61,15.66,3133998.5744832503,5.9918,6.0185,5.9688,5.9879,3133998.5745
2006-03-28 09:30:00,15.62,15.81,15.54,15.72,2824661.439771917,5.9726,6.0453,5.942,6.0109,2824661.4398
2006-03-28 09:40:00,15.73,15.77,15.73,15.74,1420289.855072464,6.0147,6.03,6.0147,6.0185,1420289.8551
2006-03-28 09:50:00,15.75,15.82,15.73,15.78,1314088.8572107388,6.0223,6.0491,6.0147,6.0338,1314088.8572
2006-03-28 10:00:00,15.78,15.84,15.74,15.8,1061059.6341173677,6.0338,6.0568,6.0185,6.0415,1061059.6341
2006-03-28 10:10:00,15.8,15.84,15.75,15.83,1137799.952482775,6.0415,6.0568,6.0223,6.0529,1137799.9525
2006-03-28 10:20:00,15.83,15.94,15.83,15.93,1345450.2257068187,6.0529,6.095,6.0529,6.0912,1345450.2257
2006-03-28 10:30:00,15.93,15.98,15.93,15.96,1282965.0748396297,6.0912,6.1103,6.0912,6.1026,1282965.0748
2006-03-28 10:40:00,15.97,15.97,15.94,15.96,1038488.9522451888,6.1065,6.1065,6.095,6.1026,1038488.9522
2006-03-28 10:50:00,15.96,16.12,15.96,16.08,1868377.286766453,6.1026,6.1638,6.1026,6.1485,1868377.2868
2006-03-28 11:00:00,16.08,16.08,16.04,16.08,1197909.2421002614,6.1485,6.1485,6.1332,6.1485,1197909.2421
2006-03-28 11:10:00,16.09,16.13,16.02,16.12,1277500.5939653125,6.1524,6.1676,6.1256,6.1638,1277500.594
2006-03-28 11:20:00,16.12,16.13,16.06,16.08,1107626.5146115466,6.1638,6.1676,6.1409,6.1485,1107626.5146
2006-03-28 11:30:00,16.08,16.12,16.08,16.1,611071.5134236161,6.1485,6.1638,6.1485,6.1562,611071.5134
2006-03-28 11:40:00,16.1,16.15,16.09,16.15,590163.9344262296,6.1562,6.1753,6.1524,6.1753,590163.9344
2006-03-28 11:50:00,16.15,16.18,16.13,16.18,711332.8581610834,6.1753,6.1868,6.1676,6.1868,711332.8582
2006-03-28 12:00:00,16.18,16.18,16.12,16.14,412924.6851983844,6.1868,6.1868,6.1638,6.1715,412924.6852
2006-03-28 12:10:00,16.14,16.21,16.14,16.18,983844.1435020196,6.1715,6.1982,6.1715,6.1868,983844.1435
2006-03-28 12:20:00,16.19,16.28,16.18,16.28,1764314.5640294608,6.1906,6.225,6.1868,6.225,1764314.564
2006-03-28 12:30:00,16.28,16.34,16.28,16.3,1455452.6015680684,6.225,6.2479,6.225,6.2327,1455452.6016
2006-03-28 12:40:00,16.3,16.36,16.25,16.35,916369.6840104538,6.2327,6.2556,6.2135,6.2518,916369.684
2006-03-28 12:50:00,16.36,16.38,16.27,16.29,1306723.6873366595,6.2556,6.2632,6.2212,6.2288,1306723.6873
2006-03-28 13:00:00,16.29,16.33,16.28,16.32,563316.7023045854,6.2288,6.2441,6.225,6.2403,563316.7023
2006-03-28 13:10:00,16.32,16.33,16.28,16.28,480636.7308149205,6.2403,6.2441,6.225,6.225,480636.7308
2006-03-28 13:20:00,16.28,16.31,16.28,16.3,251603.7063435496,6.225,6.2365,6.225,6.2327,251603.7063
2006-03-28 13:30:00,16.3,16.31,16.25,16.25,792587.3129009266,6.2327,6.2365,6.2135,6.2135,792587.3129
2006-03-28 13:40:00,16.25,16.26,16.18,16.26,1396768.828700404,6.2135,6.2174,6.1868,6.2174,1396768.8287
2006-03-28 13:50:00,16.26,16.3,16.26,16.28,901876.9303872654,6.2174,6.2327,6.2174,6.225,901876.9304
2006-03-28 14:00:00,16.28,16.39,16.28,16.39,1176764.0769779044,6.225,6.2671,6.225,6.2671,1176764.077
2006-03-28 14:10:00,16.38,16.39,16.26,16.31,1408648.134948919,6.2632,6.2671,6.2174,6.2365,1408648.1349
2006-03-28 14:20:00,16.31,16.41,16.3,16.35,3095034.4499881207,6.2365,6.2747,6.2327,6.2518,3095034.45
2006-03-28 14:30:00,16.35,16.39,16.26,16.38,1943216.9161320976,6.2518,6.2671,6.2174,6.2632,1943216.9161
2006-03-28 14:40:00,16.38,16.44,16.31,16.36,2150629.603231171,6.2632,6.2862,6.2365,6.2556,2150629.6032
2006-03-28 14:50:00,16.36,16.36,16.28,16.28,1123544.784984557,6.2556,6.2556,6.225,6.225,1123544.785
2006-03-28 15:00:00,16.28,16.3,16.2,16.26,1668092.1834164886,6.225,6.2327,6.1944,6.2174,1668092.1834
2006-03-28 15:10:00,16.26,16.27,16.19,16.23,1475409.836065574,6.2174,6.2212,6.1906,6.2059,1475409.8361
2006-03-28 15:20:00,16.24,16.28,16.22,16.28,1329056.783083868,6.2097,6.225,6.2021,6.225,1329056.7831
2006-03-28 15:30:00,16.27,16.3,16.23,16.27,983606.5573770492,6.2212,6.2327,6.2059,6.2212,983606.5574
2006-03-28 15:40:00,16.27,16.31,16.24,16.3,1548586.3625564268,6.2212,6.2365,6.2097,6.2327,1548586.3626
2006-03-28 15:50:00,16.3,16.37,16.28,16.37,3488714.6590639106,6.2327,6.2594,6.225,6.2594,3488714.6591
2006-03-29 09:30:00,16.33,16.49,16.27,16.45,1965787.5980042769,6.2441,6.3053,6.2212,6.29,1965787.598
2006-03-29 09:40:00,16.45,16.52,16.4,16.46,1553575.671180803,6.29,6.3168,6.2709,6.2938,1553575.6712
2006-03-29 09:50:00,16.46,16.55,16.44,16.5,1565692.5635542884,6.2938,6.3282,6.2862,6.3091,1565692.5636
2006-03-29 10:00:00,16.5,16.63,16.5,16.6,1724400.09503445,6.3091,6.3588,6.3091,6.3474,1724400.095
2006-03-29 10:10:00,16.6,16.61,16.54,16.57,1404609.170824424,6.3474,6.3512,6.3244,6.3359,1404609.1708
2006-03-29 10:20:00,16.57,16.68,16.57,16.64,1268234.7350914706,6.3359,6.378,6.3359,6.3627,1268234.7351
2006-03-29 10:30:00,16.64,16.64,16.55,16.56,787360.4181515799,6.3627,6.3627,6.3282,6.3321,787360.4182
2006-03-29 10:40:00,16.56,16.6,16.53,16.54,748871.465906391,6.3321,6.3474,6.3206,6.3244,748871.4659
2006-03-29 10:50:00,16.54,16.59,16.48,16.58,930624.851508672,6.3244,6.3435,6.3015,6.3397,930624.8515
2006-03-29 11:00:00,16.58,16.68,16.58,16.67,1049417.9139938229,6.3397,6.378,6.3397,6.3741,1049417.914
2006-03-29 11:10:00,16.67,16.74,16.64,16.66,1317177.4768353528,6.3741,6.4009,6.3627,6.3703,1317177.4768
2006-03-29 11:20:00,16.66,16.67,16.63,16.66,622950.8196721312,6.3703,6.3741,6.3588,6.3703,622950.8197
2006-03-29 11:30:00,16.66,16.72,16.64,16.65,868614.8728914232,6.3703,6.3932,6.3627,6.3665,868614.8729
2006-03-29 11:40:00,16.65,16.7,16.64,16.68,432169.1613209789,6.3665,6.3856,6.3627,6.378,432169.1613
2006-03-29 11:50:00,16.68,16.7,16.66,16.68,537419.8146828226,6.378,6.3856,6.3703,6.378,537419.8147
2006-03-29 12:00:00,16.68,16.68,16.65,16.67,426704.680446662,6.378,6.378,6.3665,6.3741,426704.6804
2006-03-29 12:10:00,16.67,16.68,16.59,16.6,486338.7978142077,6.3741,6.378,6.3435,6.3474,486338.7978
2006-03-29 12:20:00,16.6,16.61,16.58,16.58,326918.5079591352,6.3474,6.3512,6.3397,6.3397,326918.508
2006-03-29 12:30:00,16.58,16.61,16.28,16.49,3009265.858873842,6.3397,6.3512,6.225,6.3053,3009265.8589
2006-03-29 12:40:00,16.49,16.58,16.44,16.52,1159895.4621050132,6.3053,6.3397,6.2862,6.3168,1159895.4621
2006-03-29 12:50:00,16.52,16.53,16.47,16.48,474459.4915656926,6.3168,6.3206,6.2977,6.3015,474459.4916
2006-03-29 13:00:00,16.48,16.55,16.48,16.52,371584.6994535519,6.3015,6.3282,6.3015,6.3168,371584.6995
2006-03-29 13:10:00,16.52,16.66,16.52,16.63,605607.0325492992,6.3168,6.3703,6.3168,6.3588,605607.0325
2006-03-29 13:20:00,16.63,16.68,16.61,16.62,602518.4129246852,6.3588,6.378,6.3512,6.355,602518.4129
2006-03-29 13:30:00,16.61,16.63,16.55,16.55,340460.9170824424,6.3512,6.3588,6.3282,6.3282,340460.9171
2006-03-29 13:40:00,16.55,16.57,16.51,16.51,375386.0774530767,6.3282,6.3359,6.3129,6.3129,375386.0775
2006-03-29 13:50:00,16.51,16.55,16.49,16.52,395105.7258256118,6.3129,6.3282,6.3053,6.3168,395105.7258
2006-03-29 14:00:00,16.52,16.58,16.52,16.58,425516.7498218104,6.3168,6.3397,6.3168,6.3397,425516.7498
2006-03-29 14:10:00,16.58,16.65,16.57,16.58,1135186.5051081018,6.3397,6.3665,6.3359,6.3397,1135186.5051
2006-03-29 14:20:00,16.58,16.61,16.58,16.59,423616.060822048,6.3397,6.3512,6.3397,6.3435,423616.0608
2006-03-29 14:30:00,16.59,16.61,16.54,16.54,368496.079828938,6.3435,6.3512,6.3244,6.3244,368496.0798
2006-03-29 14:40:00,16.54,16.57,16.52,16.52,334521.26395818486,6.3244,6.3359,6.3168,6.3168,334521.264
2006-03-29 14:50:00,16.52,16.6,16.52,16.58,610833.9272986457,6.3168,6.3474,6.3168,6.3397,610833.9273
2006-03-29 15:00:00,16.58,16.62,16.57,16.58,550962.2238061298,6.3397,6.355,6.3359,6.3397,550962.2238
2006-03-29 15:10:00,16.58,16.62,16.57,16.58,385602.28082679975,6.3397,6.355,6.3359,6.3397,385602.2808
2006-03-29 15:20:00,16.58,16.63,16.58,16.6,694464.243288192,6.3397,6.3588,6.3397,6.3474,694464.2433
2006-03-29 15:30:00,16.6,16.63,16.58,16.58,722736.9921596579,6.3474,6.3588,6.3397,6.3397,722736.9922
2006-03-29 15:40:00,16.59,16.59,16.48,16.49,944642.4328819196,6.3435,6.3435,6.3015,6.3053,944642.4329
2006-03-29 15:50:00,16.48,16.56,16.48,16.56,1390591.589451176,6.3015,6.3321,6.3015,6.3321,1390591.5895
2006-03-30 09:30:00,16.58,16.63,16.53,16.6,1226657.163221668,6.3397,6.3588,6.3206,6.3474,1226657.1632
2006-03-30 09:40:00,16.6,16.64,16.5,16.52,872891.4231408886,6.3474,6.3627,6.3091,6.3168,872891.4231
2006-03-30 09:50:00,16.52,16.66,16.52,16.63,889997.6241387504,6.3168,6.3703,6.3168,6.3588,889997.6241
2006-03-30 10:00:00,16.64,16.68,16.61,16.66,1137324.7802328344,6.3627,6.378,6.3512,6.3703,1137324.7802
2006-03-30 10:10:00,16.67,16.68,16.55,16.55,755761.4635305299,6.3741,6.378,6.3282,6.3282,755761.4635
2006-03-30 10:20:00,16.55,16.58,16.48,16.48,650273.2240437159,6.3282,6.3397,6.3015,6.3015,650273.224
2006-03-30 10:30:00,16.48,16.5,16.46,16.47,593727.726300784,6.3015,6.3091,6.2938,6.2977,593727.7263
2006-03-30 10:40:00,16.47,16.49,16.41,16.47,712045.6165359943,6.2977,6.3053,6.2747,6.2977,712045.6165
2006-03-30 10:50:00,16.46,16.58,16.38,16.39,615110.4775481112,6.2938,6.3397,6.2632,6.2671,615110.4775
2006-03-30 11:00:00,16.39,16.43,16.37,16.4,483012.5920646234,6.2671,6.2824,6.2594,6.2709,483012.5921
2006-03-30 11:10:00,16.4,16.44,16.39,16.43,523639.81943454506,6.2709,6.2862,6.2671,6.2824,523639.8194
2006-03-30 11:20:00,16.43,16.47,16.42,16.45,554288.429555714,6.2824,6.2977,6.2785,6.29,554288.4296
2006-03-30 11:30:00,16.45,16.46,16.41,16.43,534568.7811831789,6.29,6.2938,6.2747,6.2824,534568.7812
2006-03-30 11:40:00,16.42,16.47,16.42,16.44,418864.338322642,6.2785,6.2977,6.2785,6.2862,418864.3383
2006-03-30 11:50:00,16.44,16.44,16.42,16.42,554050.8434307437,6.2862,6.2862,6.2785,6.2785,554050.8434
2006-03-30 12:00:00,16.42,16.45,16.42,16.43,212877.1679733904,6.2785,6.29,6.2785,6.2824,212877.168
2006-03-30 12:10:00,16.43,16.44,16.42,16.42,236873.36659539083,6.2824,6.2862,6.2785,6.2785,236873.3666
2006-03-30 12:20:00,16.42,16.43,16.42,16.42,138512.71085768592,6.2785,6.2824,6.2785,6.2785,138512.7109
2006-03-30 12:30:00,16.42,16.43,16.41,16.42,477785.6973152768,6.2785,6.2824,6.2747,6.2785,477785.6973
2006-03-30 12:40:00,16.42,16.42,16.41,16.42,258493.70396768829,6.2785,6.2785,6.2747,6.2785,258493.704
2006-03-30 12:50:00,16.42,16.44,16.42,16.44,215015.44309812307,6.2785,6.2862,6.2785,6.2862,215015.4431
2006-03-30 13:00:00,16.44,16.44,16.41,16.42,317652.6490852934,6.2862,6.2862,6.2747,6.2785,317652.6491
2006-03-30 13:10:00,16.42,16.42,16.31,16.33,740793.5376574008,6.2785,6.2785,6.2365,6.2441,740793.5377
2006-03-30 13:20:00,16.33,16.39,16.33,16.38,543121.8816821098,6.2441,6.2671,6.2441,6.2632,543121.8817
2006-03-30 13:30:00,16.38,16.41,16.36,16.39,694464.243288192,6.2632,6.2747,6.2556,6.2671,694464.2433
2006-03-30 13:40:00,16.39,16.43,16.39,16.43,375861.24970301735,6.2671,6.2824,6.2671,6.2824,375861.2497
2006-03-30 13:50:00,16.43,16.44,16.39,16.41,344024.7089569969,6.2824,6.2862,6.2671,6.2747,344024.709
2006-03-30 14:00:00,16.41,16.46,16.41,16.42,587312.9009265859,6.2747,6.2938,6.2747,6.2785,587312.9009
2006-03-30 14:10:00,16.42,16.45,16.41,16.42,403183.65407460206,6.2785,6.29,6.2747,6.2785,403183.6541
2006-03-30 14:20:00,16.42,16.44,16.41,16.42,346162.9840817296,6.2785,6.2862,6.2747,6.2785,346162.9841
2006-03-30 14:30:00,16.42,16.42,16.41,16.42,378474.6970776907,6.2785,6.2785,6.2747,6.2785,378474.6971
2006-03-30 14:40:00,16.42,16.46,16.42,16.45,276550.2494654312,6.2785,6.2938,6.2785,6.29,276550.2495
2006-03-30 14:50:00,16.45,16.46,16.42,16.42,327156.0940841055,6.29,6.2938,6.2785,6.2785,327156.0941
2006-03-30 15:00:00,16.42,16.48,16.42,16.48,411499.1684485626,6.2785,6.3015,6.2785,6.3015,411499.1684
2006-03-30 15:10:00,16.47,16.53,16.47,16.52,413637.4435732953,6.2977,6.3206,6.2977,6.3168,413637.4436
2006-03-30 15:20:00,16.52,16.55,16.52,16.54,665003.5637918746,6.3168,6.3282,6.3168,6.3244,665003.5638
2006-03-30 15:30:00,16.54,16.57,16.54,16.55,393442.62295081967,6.3244,6.3359,6.3244,6.3282,393442.623
2006-03-30 15:40:00,16.55,16.57,16.5,16.5,695652.1739130435,6.3282,6.3359,6.3091,6.3091,695652.1739
2006-03-30 15:50:00,16.5,16.55,16.49,16.54,936089.3323829888,6.3091,6.3282,6.3053,6.3244,936089.3324
2006-03-31 09:30:00,16.62,16.67,16.52,16.55,804229.0330244714,6.355,6.3741,6.3168,6.3282,804229.033
2006-03-31 09:40:00,16.55,16.58,16.46,16.46,396056.070325493,6.3282,6.3397,6.2938,6.2938,396056.0703
2006-03-31 09:50:00,16.46,16.47,16.37,16.45,711570.4442860538,6.2938,6.2977,6.2594,6.29,711570.4443
2006-03-31 10:00:00,16.45,16.51,16.42,16.49,612972.2024233785,6.29,6.3129,6.2785,6.3053,612972.2024
2006-03-31 10:10:00,16.49,16.54,16.46,16.46,458066.04894274176,6.3053,6.3244,6.2938,6.2938,458066.0489
2006-03-31 10:20:00,16.46,16.48,16.41,16.41,334046.09170824423,6.2938,6.3015,6.2747,6.2747,334046.0917
2006-03-31 10:30:00,16.41,16.47,16.4,16.44,381088.144452364,6.2747,6.2977,6.2709,6.2862,381088.1445
2006-03-31 10:40:00,16.44,16.61,16.42,16.44,242337.84746970772,6.2862,6.3512,6.2785,6.2862,242337.8475
2006-03-31 10:50:00,16.44,16.46,16.42,16.44,272986.4575908767,6.2862,6.2938,6.2785,6.2862,272986.4576
2006-03-31 11:00:00,16.44,16.46,16.42,16.45,225231.6464718461,6.2862,6.2938,6.2785,6.29,225231.6465
2006-03-31 11:10:00,16.45,16.45,16.42,16.44,265621.2877167973,6.29,6.29,6.2785,6.2862,265621.2877
2006-03-31 11:20:00,16.44,16.45,16.39,16.4,406272.273699216,6.2862,6.29,6.2671,6.2709,406272.2737
2006-03-31 11:30:00,16.39,16.44,16.39,16.42,383939.1779520076,6.2671,6.2862,6.2671,6.2785,383939.178
2006-03-31 11:40:00,16.42,16.46,16.42,16.45,308386.79021145165,6.2785,6.2938,6.2785,6.29,308386.7902
2006-03-31 11:50:00,16.46,16.47,16.42,16.45,167023.04585412212,6.2938,6.2977,6.2785,6.29,167023.0459
2006-03-31 12:00:00,16.45,16.45,16.43,16.44,161558.56497980517,6.29,6.29,6.2824,6.2862,161558.565
2006-03-31 12:10:00,16.44,16.47,16.43,16.44,224281.30197196483,6.2862,6.2977,6.2824,6.2862,224281.302
2006-03-31 12:20:00,16.44,16.48,16.44,16.45,287004.0389641245,6.2862,6.3015,6.2862,6.29,287004.039
2006-03-31 12:30:00,16.46,16.49,16.45,16.49,160845.8066048943,6.2938,6.3053,6.29,6.3053,160845.8066
2006-03-31 12:40:00,16.49,16.51,16.44,16.45,297220.2423378475,6.3053,6.3129,6.2862,6.29,297220.2423
2006-03-31 12:50:00,16.45,16.46,16.4,16.4,285816.108339273,6.29,6.2938,6.2709,6.2709,285816.1083
2006-03-31 13:00:00,16.4,16.43,16.39,16.42,313851.2710857686,6.2709,6.2824,6.2671,6.2785,313851.2711
2006-03-31 13:10:00,16.42,16.43,16.41,16.42,144214.77785697317,6.2785,6.2824,6.2747,6.2785,144214.7779
2006-03-31 13:20:00,16.42,16.43,16.41,16.42,367783.3214540271,6.2785,6.2824,6.2747,6.2785,367783.3215
2006-03-31 13:30:00,16.42,16.43,16.41,16.42,532668.0921834165,6.2785,6.2824,6.2747,6.2785,532668.0922
2006-03-31 13:40:00,16.41,16.42,16.4,16.42,410786.4100736517,6.2747,6.2785,6.2709,6.2785,410786.4101
2006-03-31 13:50:00,16.42,16.45,16.41,16.43,335234.0223330958,6.2785,6.29,6.2747,6.2824,335234.0223
2006-03-31 14:00:00,16.43,16.45,16.42,16.43,243050.6058446187,6.2824,6.29,6.2785,6.2824,243050.6058
2006-03-31 14:10:00,16.43,16.46,16.43,16.46,317890.2352102637,6.2824,6.2938,6.2824,6.2938,317890.2352
2006-03-31 14:20:00,16.46,16.47,16.44,16.44,299596.1035875505,6.2938,6.2977,6.2862,6.2862,299596.1036
2006-03-31 14:30:00,16.44,16.46,16.43,16.44,194583.0363506772,6.2862,6.2938,6.2824,6.2862,194583.0364
2006-03-31 14:40:00,16.44,16.46,16.42,16.44,197909.24210026136,6.2862,6.2938,6.2785,6.2862,197909.2421
2006-03-31 14:50:00,16.44,16.48,16.43,16.43,353052.9817058684,6.2862,6.3015,6.2824,6.2824,353052.9817
2006-03-31 15:00:00,16.43,16.45,16.43,16.43,266334.04609170824,6.2824,6.29,6.2824,6.2824,266334.0461
2006-03-31 15:10:00,16.43,16.45,16.42,16.44,381563.3167023046,6.2824,6.29,6.2785,6.2862,381563.3167
2006-03-31 15:20:00,16.45,16.47,16.44,16.47,359230.22095509624,6.29,6.2977,6.2862,6.2977,359230.221
2006-03-31 15:30:00,16.47,16.48,16.46,16.47,530054.6448087431,6.2977,6.3015,6.2938,6.2977,530054.6448
2006-03-31 15:40:00,16.47,16.47,16.44,16.44,577096.6975528629,6.2977,6.2977,6.2862,6.2862,577096.6976
2006-03-31 15:50:00,16.44,16.46,16.42,16.42,1424566.4053219291,6.2862,6.2938,6.2785,6.2785,1424566.4053
2006-04-03 09:30:00,16.54,16.59,16.38,16.46,1151817.5338560229,6.3244,6.3435,6.2632,6.2938,1151817.5339
2006-04-03 09:40:00,16.46,16.5,16.44,16.45,384889.5224518888,6.2938,6.3091,6.2862,6.29,384889.5225
2006-04-03 09:50:00,16.45,16.5,16.44,16.45,402708.48182466143,6.29,6.3091,6.2862,6.29,402708.4818
2006-04-03 10:00:00,16.45,16.51,16.44,16.46,855310.0498930863,6.29,6.3129,6.2862,6.2938,855310.0499
2006-04-03 10:10:00,16.46,16.47,16.43,16.47,473271.560940841,6.2938,6.2977,6.2824,6.2977,473271.5609
2006-04-03 10:20:00,16.47,16.54,16.42,16.54,581610.8339272987,6.2977,6.3244,6.2785,6.3244,581610.8339
2006-04-03 10:30:00,16.42,16.48,16.42,16.46,613684.9607982894,6.2785,6.3015,6.2785,6.2938,613684.9608
2006-04-03 10:40:00,16.46,16.5,16.44,16.47,359942.9793300072,6.2938,6.3091,6.2862,6.2977,359942.9793
2006-04-03 10:50:00,16.47,16.5,16.47,16.5,370634.3549536707,6.2977,6.3091,6.2977,6.3091,370634.355
2006-04-03 11:00:00,16.5,16.52,16.44,16.46,388928.48657638393,6.3091,6.3168,6.2862,6.2938,388928.4866
2006-04-03 11:10:00,16.46,16.5,16.46,16.5,218104.062722737,6.2938,6.3091,6.2938,6.3091,218104.0627
2006-04-03 11:20:00,16.5,16.53,16.49,16.49,310287.47921121406,6.3091,6.3206,6.3053,6.3053,310287.4792
2006-04-03 11:30:00,16.49,16.52,16.47,16.49,477548.1111903065,6.3053,6.3168,6.2977,6.3053,477548.1112
2006-04-03 11:40:00,16.48,16.56,16.48,16.51,350677.12045616534,6.3015,6.3321,6.3015,6.3129,350677.1205
2006-04-03 11:50:00,16.51,16.59,16.51,16.53,492516.03706343553,6.3129,6.3435,6.3129,6.3206,492516.0371
2006-04-03 12:00:00,16.52,16.56,16.51,16.52,349251.6037063436,6.3168,6.3321,6.3129,6.3168,349251.6037
2006-04-03 12:10:00,16.52,16.55,16.49,16.49,381088.144452364,6.3168,6.3282,6.3053,6.3053,381088.1445
2006-04-03 12:20:00,16.49,16.5,16.46,16.48,282014.73033974814,6.3053,6.3091,6.2938,6.3015,282014.7303
2006-04-03 12:30:00,16.48,16.49,16.44,16.48,447374.67331907817,6.3015,6.3053,6.2862,6.3015,447374.6733
2006-04-03 12:40:00,16.48,16.5,16.44,16.49,722261.8199097173,6.3015,6.3091,6.2862,6.3053,722261.8199
2006-04-03 12:50:00,16.49,16.49,16.46,16.48,298408.17296269897,6.3053,6.3053,6.2938,6.3015,298408.173
2006-04-03 13:00:00,16.47,16.5,16.45,16.5,371347.1133285816,6.2977,6.3091,6.29,6.3091,371347.1133
2006-04-03 13:10:00,16.5,16.51,16.47,16.5,256355.4288429556,6.3091,6.3129,6.2977,6.3091,256355.4288
2006-04-03 13:20:00,16.5,16.51,16.49,16.5,157757.18698028036,6.3091,6.3129,6.3053,6.3091,157757.187
2006-04-03 13:30:00,16.49,16.52,16.49,16.5,345212.6395818484,6.3053,6.3168,6.3053,6.3091,345212.6396
2006-04-03 13:40:00,16.5,16.5,16.48,16.48,239249.22784509385,6.3091,6.3091,6.3015,6.3015,239249.2278
2006-04-03 13:50:00,16.48,16.52,16.47,16.49,428130.1971964837,6.3015,6.3168,6.2977,6.3053,428130.1972
2006-04-03 14:00:00,16.49,16.5,16.48,16.5,453076.7403183654,6.3053,6.3091,6.3015,6.3091,453076.7403
2006-04-03 14:10:00,16.5,16.5,16.46,16.47,330957.47208363033,6.3091,6.3091,6.2938,6.2977,330957.4721
2006-04-03 14:20:00,16.47,16.49,16.46,16.48,377286.7664528392,6.2977,6.3053,6.2938,6.3015,377286.7665
2006-04-03 14:30:00,16.48,16.49,16.47,16.48,238774.05559515324,6.3015,6.3053,6.2977,6.3015,238774.0556
2006-04-03 14:40:00,16.48,16.48,16.43,16.44,472083.6303159896,6.3015,6.3015,6.2824,6.2862,472083.6303
2006-04-03 14:50:00,16.43,16.44,16.42,16.42,349726.77595628414,6.2824,6.2862,6.2785,6.2785,349726.776
2006-04-03 15:00:00,16.42,16.45,16.42,16.44,418864.338322642,6.2785,6.29,6.2785,6.2862,418864.3383
2006-04-03 15:10:00,16.44,16.45,16.42,16.44,459016.39344262297,6.2862,6.29,6.2785,6.2862,459016.3934
2006-04-03 15:20:00,16.44,16.47,16.43,16.47,516512.235685436,6.2862,6.2977,6.2824,6.2977,516512.2357
2006-04-03 15:30:00,16.47,16.47,16.4,16.42,670705.6307911618,6.2977,6.2977,6.2709,6.2785,670705.6308
2006-04-03 15:40:00,16.42,16.45,16.41,16.42,838203.8488952245,6.2785,6.29,6.2747,6.2785,838203.8489
2006-04-03 15:50:00,16.41,16.44,16.4,16.42,1250178.1895937277,6.2747,6.2862,6.2709,6.2785,1250178.1896
2006-04-04 09:30:00,16.42,16.48,16.39,16.41,641007.365169874,6.2785,6.3015,6.2671,6.2747,641007.3652
2006-04-04 09:40:00,16.41,16.5,16.38,16.48,1229983.368971252,6.2747,6.3091,6.2632,6.3015,1229983.369
2006-04-04 09:50:00,16.47,16.55,16.44,16.52,986220.0047517226,6.2977,6.3282,6.2862,6.3168,986220.0048
2006-04-04 10:00:00,16.52,16.62,16.52,16.53,845569.0187693039,6.3168,6.355,6.3168,6.3206,845569.0188
2006-04-04 10:10:00,16.53,16.57,16.51,16.56,385364.6947018294,6.3206,6.3359,6.3129,6.3321,385364.6947
2006-04-04 10:20:00,16.56,16.62,16.56,16.62,550011.8793062485,6.3321,6.355,6.3321,6.355,550011.8793
2006-04-04 10:30:00,16.61,16.62,16.53,16.53,465906.3910667617,6.3512,6.355,6.3206,6.3206,465906.3911
2006-04-04 10:40:00,16.53,16.59,16.52,16.59,405559.515324305,6.3206,6.3435,6.3168,6.3435,405559.5153
2006-04-04 10:50:00,16.59,16.59,16.53,16.53,158945.11760513188,6.3435,6.3435,6.3206,6.3206,158945.1176
2006-04-04 11:00:00,16.54,16.57,16.47,16.48,429793.3000712759,6.3244,6.3359,6.2977,6.3015,429793.3001
2006-04-04 11:10:00,16.48,16.48,16.39,16.4,821810.4062722737,6.3015,6.3015,6.2671,6.2709,821810.4063
2006-04-04 11:20:00,16.4,16.45,16.37,16.44,1141601.3304823,6.2709,6.29,6.2594,6.2862,1141601.3305
2006-04-04 11:30:00,16.43,16.48,16.43,16.46,297220.2423378475,6.2824,6.3015,6.2824,6.2938,297220.2423
2006-04-04 11:40:00,16.46,16.52,16.46,16.52,366832.9769541459,6.2938,6.3168,6.2938,6.3168,366832.977
2006-04-04 11:50:00,16.52,16.53,16.45,16.46,270373.0102162034,6.3168,6.3206,6.29,6.2938,270373.0102
2006-04-04 12:00:00,16.46,16.54,16.44,16.54,430981.23069612734,6.2938,6.3244,6.2862,6.3244,430981.2307
2006-04-04 12:10:00,16.54,16.56,16.51,16.54,464956.0465668805,6.3244,6.3321,6.3129,6.3244,464956.0466
2006-04-04 12:20:00,16.54,16.61,16.54,16.6,433119.5058208601,6.3244,6.3512,6.3244,6.3474,433119.5058
2006-04-04 12:30:00,16.6,16.6,16.58,16.6,181040.62722737,6.3474,6.3474,6.3397,6.3474,181040.6272
2006-04-04 12:40:00,16.6,16.6,16.53,16.54,258968.8762176289,6.3474,6.3474,6.3206,6.3244,258968.8762
2006-04-04 12:50:00,16.54,16.56,16.51,16.56,182228.55785222145,6.3244,6.3321,6.3129,6.3321,182228.5579
2006-04-04 13:00:00,16.56,16.58,16.55,16.55,80304.11023996198,6.3321,6.3397,6.3282,6.3282,80304.1102
2006-04-04 13:10:00,16.55,16.56,16.5,16.54,246614.3977191732,6.3282,6.3321,6.3091,6.3244,246614.3977
2006-04-04 13:20:00,16.53,16.53,16.5,16.52,171299.59610358757,6.3206,6.3206,6.3091,6.3168,171299.5961
2006-04-04 13:30:00,16.52,16.56,16.51,16.56,305298.17058683775,6.3168,6.3321,6.3129,6.3321,305298.1706
2006-04-04 13:40:00,16.56,16.57,16.52,16.54,159657.87598004277,6.3321,6.3359,6.3168,6.3244,159657.876
2006-04-04 13:50:00,16.54,16.58,16.54,16.57,191256.8306010929,6.3244,6.3397,6.3244,6.3359,191256.8306
2006-04-04 14:00:00,16.57,16.58,16.54,16.54,197196.48372535044,6.3359,6.3397,6.3244,6.3244,197196.4837
2006-04-04 14:10:00,16.54,16.58,16.53,16.58,278688.524590164,6.3244,6.3397,6.3206,6.3397,278688.5246
2006-04-04 14:20:00,16.58,16.59,16.54,16.56,409360.8933238299,6.3397,6.3435,6.3244,6.3321,409360.8933
2006-04-04 14:30:00,16.56,16.58,16.55,16.56,253979.5675932525,6.3321,6.3397,6.3282,6.3321,253979.5676
2006-04-04 14:40:00,16.56,16.62,16.55,16.61,431456.402946068,6.3321,6.355,6.3282,6.3512,431456.4029
2006-04-04 14:50:00,16.62,16.65,16.61,16.63,702779.7576621525,6.355,6.3665,6.3512,6.3588,702779.7577
2006-04-04 15:00:00,16.63,16.65,16.61,16.63,309337.13471133285,6.3588,6.3665,6.3512,6.3588,309337.1347
2006-04-04 15:10:00,16.63,16.63,16.58,16.59,533618.4366832977,6.3588,6.3588,6.3397,6.3435,533618.4367
2006-04-04 15:20:00,16.59,16.63,16.58,16.59,418864.338322642,6.3435,6.3588,6.3397,6.3435,418864.3383
2006-04-04 15:30:00,16.59,16.61,16.58,16.58,312663.3404609171,6.3435,6.3512,6.3397,6.3397,312663.3405
2006-04-04 15:40:00,16.59,16.62,16.52,16.57,703017.3437871229,6.3435,6.355,6.3168,6.3359,703017.3438
2006-04-04 15:50:00,16.57,16.59,16.55,16.59,889522.4518888097,6.3359,6.3435,6.3282,6.3435,889522.4519
2006-04-05 09:30:00,16.55,16.61,16.42,16.59,1009028.2727488716,6.3282,6.3512,6.2785,6.3435,1009028.2727
2006-04-05 09:40:00,16.6,16.62,16.49,16.5,737704.9180327869,6.3474,6.355,6.3053,6.3091,737704.918
2006-04-05 09:50:00,16.5,16.51,16.42,16.47,939415.5381325732,6.3091,6.3129,6.2785,6.2977,939415.5381
2006-04-05 10:00:00,16.47,16.5,16.44,16.44,581373.2478023283,6.2977,6.3091,6.2862,6.2862,581373.2478
2006-04-05 10:10:00,16.44,16.45,16.42,16.42,559752.9104300309,6.2862,6.29,6.2785,6.2785,559752.9104
2006-04-05 10:20:00,16.42,16.44,16.41,16.43,599904.9655500118,6.2785,6.2862,6.2747,6.2824,599904.9656
2006-04-05 10:30:00,16.43,16.45,16.41,16.44,870515.5618911856,6.2824,6.29,6.2747,6.2862,870515.5619
2006-04-05 10:40:00,16.44,16.44,16.39,16.41,632454.2646709433,6.2862,6.2862,6.2671,6.2747,632454.2647
2006-04-05 10:50:00,16.41,16.41,16.35,16.37,1221430.268472321,6.2747,6.2747,6.2518,6.2594,1221430.2685
2006-04-05 11:00:00,16.37,16.4,16.34,16.38,882632.454264671,6.2594,6.2709,6.2479,6.2632,882632.4543
2006-04-05 11:10:00,16.37,16.39,16.37,16.38,367070.56307911617,6.2594,6.2671,6.2594,6.2632,367070.5631
2006-04-05 11:20:00,16.38,16.4,16.35,16.36,941316.2271323357,6.2632,6.2709,6.2518,6.2556,941316.2271
2006-04-05 11:30:00,16.35,16.37,16.31,16.32,760750.7721549062,6.2518,6.2594,6.2365,6.2403,760750.7722
2006-04-05 11:40:00,16.32,16.33,16.22,16.25,990971.7272511284,6.2403,6.2441,6.2021,6.2135,990971.7273
2006-04-05 11:50:00,16.26,16.29,16.25,16.28,1291993.347588501,6.2174,6.2288,6.2135,6.225,1291993.3476
2006-04-05 12:00:00,16.29,16.31,16.28,16.3,1228557.8522214305,6.2288,6.2365,6.225,6.2327,1228557.8522
2006-04-05 12:10:00,16.29,16.3,16.26,16.28,1057971.0144927537,6.2288,6.2327,6.2174,6.225,1057971.0145
2006-04-05 12:20:00,16.28,16.28,16.24,16.26,843193.1575196008,6.225,6.225,6.2097,6.2174,843193.1575
2006-04-05 12:30:00,16.26,16.28,16.24,16.27,943216.916132098,6.2174,6.225,6.2097,6.2212,943216.9161
2006-04-05 12:40:00,16.28,16.28,16.26,16.28,477548.1111903065,6.225,6.225,6.2174,6.225,477548.1112
2006-04-05 12:50:00,16.28,16.29,16.28,16.29,748871.465906391,6.225,6.2288,6.225,6.2288,748871.4659
2006-04-05 13:00:00,16.29,16.36,16.28,16.33,1374673.3190781658,6.2288,6.2556,6.225,6.2441,1374673.3191
2006-04-05 13:10:00,16.33,16.37,16.32,16.33,1046091.7082442384,6.2441,6.2594,6.2403,6.2441,1046091.7082
2006-04-05 13:20:00,16.33,16.36,16.27,16.27,936326.9185079592,6.2441,6.2556,6.2212,6.2212,936326.9185
2006-04-05 13:30:00,16.27,16.31,16.25,16.25,648610.1211689238,6.2212,6.2365,6.2135,6.2135,648610.1212
2006-04-05 13:40:00,16.26,16.31,16.26,16.3,578522.2143026848,6.2174,6.2365,6.2174,6.2327,578522.2143
2006-04-05 13:50:00,16.3,16.31,16.28,16.29,478736.041815158,6.2327,6.2365,6.225,6.2288,478736.0418
2006-04-05 14:00:00,16.29,16.29,16.24,16.26,497742.9318127821,6.2288,6.2288,6.2097,6.2174,497742.9318
2006-04-05 14:10:00,16.26,16.27,16.23,16.26,554288.429555714,6.2174,6.2212,6.2059,6.2174,554288.4296
2006-04-05 14:20:00,16.26,16.27,16.23,16.24,749584.224281302,6.2174,6.2212,6.2059,6.2097,749584.2243
2006-04-05 14:30:00,16.23,16.26,16.15,16.19,1848895.224518888,6.2059,6.2174,6.1753,6.1906,1848895.2245
2006-04-05 14:40:00,16.18,16.24,16.18,16.21,728914.2314088857,6.1868,6.2097,6.1868,6.1982,728914.2314
2006-04-05 14:50:00,16.2,16.27,16.2,16.27,615110.4775481112,6.1944,6.2212,6.1944,6.2212,615110.4775
2006-04-05 15:00:00,16.27,16.27,16.18,16.2,893561.4160133048,6.2212,6.2212,6.1868,6.1944,893561.416
2006-04-05 15:10:00,16.2,16.21,16.16,16.2,1011879.3062485151,6.1944,6.1982,6.1791,6.1944,1011879.3062
2006-04-05 15:20:00,16.2,16.24,16.2,16.2,884295.557139463,6.1944,6.2097,6.1944,6.1944,884295.5571
2006-04-05 15:30:00,16.2,16.21,16.18,16.19,1130434.7826086958,6.1944,6.1982,6.1868,6.1906,1130434.7826
2006-04-05 15:40:00,16.19,16.2,16.17,16.19,1349964.3620812546,6.1906,6.1944,6.1829,6.1906,1349964.3621
2006-04-05 15:50:00,16.19,16.23,16.18,16.22,2885958.6600142554,6.1906,6.2059,6.1868,6.2021,2885958.66
2006-04-06 09:30:00,16.22,16.28,16.2,16.26,1443810.8814445236,6.2021,6.225,6.1944,6.2174,1443810.8814
2006-04-06 09:40:00,16.26,16.28,16.15,16.17,1033499.6436208126,6.2174,6.225,6.1753,6.1829,1033499.6436
2006-04-06 09:50:00,16.17,16.18,16.15,16.16,863625.5642670469,6.1829,6.1868,6.1753,6.1791,863625.5643
2006-04-06 10:00:00,16.16,16.18,16.13,16.16,1043003.0886196246,6.1791,6.1868,6.1676,6.1791,1043003.0886
2006-04-06 10:10:00,16.16,16.23,16.14,16.2,833452.1263958185,6.1791,6.2059,6.1715,6.1944,833452.1264
2006-04-06 10:20:00,16.2,16.22,16.16,16.18,586600.142551675,6.1944,6.2021,6.1791,6.1868,586600.1426
2006-04-06 10:30:00,16.18,16.18,16.15,16.17,752197.6716559753,6.1868,6.1868,6.1753,6.1829,752197.6717
2006-04-06 10:40:00,16.18,16.23,16.16,16.23,431693.9890710383,6.1868,6.2059,6.1791,6.2059,431693.9891
2006-04-06 10:50:00,16.22,16.22,16.16,16.18,616773.5804229033,6.2021,6.2021,6.1791,6.1868,616773.5804
2006-04-06 11:00:00,16.18,16.2,16.17,16.2,203373.7229745783,6.1868,6.1944,6.1829,6.1944,203373.723
2006-04-06 11:10:00,16.2,16.23,16.19,16.2,361368.49607982894,6.1944,6.2059,6.1906,6.1944,361368.4961
2006-04-06 11:20:00,16.2,16.21,16.18,16.21,357329.53195533383,6.1944,6.1982,6.1868,6.1982,357329.532
2006-04-06 11:30:00,16.21,16.26,16.21,16.23,451413.6374435733,6.1982,6.2174,6.1982,6.2059,451413.6374
2006-04-06 11:40:00,16.23,16.27,16.22,16.27,440722.2618199097,6.2059,6.2212,6.2021,6.2212,440722.2618
2006-04-06 11:50:00,16.26,16.26,16.17,16.2,552862.9128058922,6.2174,6.2174,6.1829,6.1944,552862.9128
2006-04-06 12:00:00,16.2,16.21,16.17,16.17,643620.8125445474,6.1944,6.1982,6.1829,6.1829,643620.8125
2006-04-06 12:10:00,16.17,16.2,16.17,16.17,405084.3430743645,6.1829,6.1944,6.1829,6.1829,405084.3431
2006-04-06 12:20:00,16.17,16.2,16.16,16.17,346162.9840817296,6.1829,6.1944,6.1791,6.1829,346162.9841
2006-04-06 12:30:00,16.16,16.22,16.16,16.18,379900.21382751246,6.1791,6.2021,6.1791,6.1868,379900.2138
2006-04-06 12:40:00,16.18,16.26,16.18,16.26,212639.5818484201,6.1868,6.2174,6.1868,6.2174,212639.5818
2006-04-06 12:50:00,16.26,16.33,16.26,16.29,600380.1377999525,6.2174,6.2441,6.2174,6.2288,600380.1378
2006-04-06 13:00:00,16.29,16.34,16.28,16.28,307674.0318365408,6.2288,6.2479,6.225,6.225,307674.0318
2006-04-06 13:10:00,16.29,16.37,16.28,16.36,546448.087431694,6.2288,6.2594,6.225,6.2556,546448.0874
2006-04-06 13:20:00,16.37,16.42,16.35,16.41,775718.6980280352,6.2594,6.2785,6.2518,6.2747,775718.698
2006-04-06 13:30:00,16.41,16.41,16.38,16.39,471846.04419101926,6.2747,6.2747,6.2632,6.2671,471846.0442
2006-04-06 13:40:00,16.39,16.44,16.39,16.43,872416.250890948,6.2671,6.2862,6.2671,6.2824,872416.2509
2006-04-06 13:50:00,16.43,16.49,16.42,16.47,1027797.5766215252,6.2824,6.3053,6.2785,6.2977,1027797.5766
2006-04-06 14:00:00,16.47,16.5,16.43,16.49,626752.197671656,6.2977,6.3091,6.2824,6.3053,626752.1977
2006-04-06 14:10:00,16.5,16.59,16.48,16.54,1224518.888096935,6.3091,6.3435,6.3015,6.3244,1224518.8881
2006-04-06 14:20:00,16.54,16.55,16.45,16.46,652173.9130434783,6.3244,6.3282,6.29,6.2938,652173.913
2006-04-06 14:30:00,16.47,16.47,16.44,16.44,613209.7885483488,6.2977,6.2977,6.2862,6.2862,613209.7885
2006-04-06 14:40:00,16.44,16.48,16.42,16.43,279638.8690900452,6.2862,6.3015,6.2785,6.2824,279638.8691
2006-04-06 14:50:00,16.43,16.46,16.42,16.44,414112.615823236,6.2824,6.2938,6.2785,6.2862,414112.6158
2006-04-06 15:00:00,16.44,16.46,16.38,16.43,722261.8199097173,6.2862,6.2938,6.2632,6.2824,722261.8199
2006-04-06 15:10:00,16.43,16.45,16.43,16.44,289617.48633879784,6.2824,6.29,6.2824,6.2862,289617.4863
2006-04-06 15:20:00,16.43,16.44,16.37,16.38,434307.4364457116,6.2824,6.2862,6.2594,6.2632,434307.4364
2006-04-06 15:30:00,16.38,16.39,16.31,16.34,664053.2192919934,6.2632,6.2671,6.2365,6.2479,664053.2193
2006-04-06 15:40:00,16.34,16.39,16.34,16.36,675694.9394155381,6.2479,6.2671,6.2479,6.2556,675694.9394
2006-04-06 15:50:00,16.37,16.38,16.31,16.32,880019.0068899976,6.2594,6.2632,6.2365,6.2403,880019.0069
2006-04-07 09:30:00,16.44,16.44,16.26,16.34,1101211.6892373485,6.2862,6.2862,6.2174,6.2479,1101211.6892
2006-04-07 09:40:00,16.34,16.36,16.26,16.29,920646.2342599191,6.2479,6.2556,6.2174,6.2288,920646.2343
2006-04-07 09:50:00,16.29,16.34,16.24,16.3,649798.0517937753,6.2288,6.2479,6.2097,6.2327,649798.0518
2006-04-07 10:00:00,16.29,16.3,16.18,16.19,1170586.8377286766,6.2288,6.2327,6.1868,6.1906,1170586.8377
2006-04-07 10:10:00,16.18,16.28,16.18,16.23,1075789.9738655265,6.1868,6.225,6.1868,6.2059,1075789.9739
2006-04-07 10:20:00,16.23,16.23,16.12,16.14,1350201.9482062247,6.2059,6.2059,6.1638,6.1715,1350201.9482
2006-04-07 10:30:00,16.14,16.18,16.09,16.15,702779.7576621525,6.1715,6.1868,6.1524,6.1753,702779.7577
2006-04-07 10:40:00,16.15,16.15,16.03,16.12,1030173.4378712284,6.1753,6.1753,6.1294,6.1638,1030173.4379
2006-04-07 10:50:00,16.11,16.14,16.08,16.13,720598.7170349251,6.16,6.1715,6.1485,6.1676,720598.717
2006-04-07 11:00:00,16.13,16.15,16.1,16.15,577809.4559277738,6.1676,6.1753,6.1562,6.1753,577809.4559
2006-04-07 11:10:00,16.15,16.18,16.12,16.18,483725.3504395344,6.1753,6.1868,6.1638,6.1868,483725.3504
2006-04-07 11:20:00,16.17,16.18,16.14,16.16,1157044.4286053695,6.1829,6.1868,6.1715,6.1791,1157044.4286
2006-04-07 11:30:00,16.16,16.17,16.12,16.14,668329.7695414588,6.1791,6.1829,6.1638,6.1715,668329.7695
2006-04-07 11:40:00,16.15,16.17,16.12,16.12,683060.1092896175,6.1753,6.1829,6.1638,6.1638,683060.1093
2006-04-07 11:50:00,16.12,16.2,16.12,16.2,604181.5157994773,6.1638,6.1944,6.1638,6.1944,604181.5158
2006-04-07 12:00:00,16.2,16.21,16.14,16.15,897600.3801378,6.1944,6.1982,6.1715,6.1753,897600.3801
2006-04-07 12:10:00,16.15,16.21,16.13,16.21,580898.0755523877,6.1753,6.1982,6.1676,6.1982,580898.0756
2006-04-07 12:20:00,16.2,16.23,16.18,16.22,307436.44571157044,6.1944,6.2059,6.1868,6.2021,307436.4457
2006-04-07 12:30:00,16.22,16.23,16.18,16.2,301259.2064623426,6.2021,6.2059,6.1868,6.1944,301259.2065
2006-04-07 12:40:00,16.2,16.23,16.16,16.21,315276.7878355904,6.1944,6.2059,6.1791,6.1982,315276.7878
2006-04-07 12:50:00,16.21,16.23,16.16,16.16,335709.19458303635,6.1982,6.2059,6.1791,6.1791,335709.1946
2006-04-07 13:00:00,16.16,16.16,16.08,16.15,850795.9135186506,6.1791,6.1791,6.1485,6.1753,850795.9135
2006-04-07 13:10:00,16.15,16.19,16.1,16.18,355428.8429555714,6.1753,6.1906,6.1562,6.1868,355428.843
2006-04-07 13:20:00,16.18,16.18,16.11,16.12,166310.28747921123,6.1868,6.1868,6.16,6.1638,166310.2875
2006-04-07 13:30:00,16.13,16.17,16.09,16.12,369208.8382038489,6.1676,6.1829,6.1524,6.1638,369208.8382
2006-04-07 13:40:00,16.11,16.12,15.57,16.1,221667.8545972916,6.16,6.1638,5.9535,6.1562,221667.8546
2006-04-07 13:50:00,16.1,16.12,16.04,16.06,434545.0225706819,6.1562,6.1638,6.1332,6.1409,434545.0226
2006-04-07 14:00:00,16.06,16.12,16.04,16.1,643620.8125445474,6.1409,6.1638,6.1332,6.1562,643620.8125
2006-04-07 14:10:00,16.1,16.12,16.06,16.08,242337.84746970772,6.1562,6.1638,6.1409,6.1485,242337.8475
2006-04-07 14:20:00,16.08,16.1,16.06,16.06,139463.05535756712,6.1485,6.1562,6.1409,6.1409,139463.0554
2006-04-07 14:30:00,16.07,16.1,16.05,16.06,605131.8602993585,6.1447,6.1562,6.1371,6.1409,605131.8603
2006-04-07 14:40:00,16.06,16.12,16.05,16.08,493941.5538132573,6.1409,6.1638,6.1371,6.1485,493941.5538
2006-04-07 14:50:00,16.08,16.12,16.07,16.11,271560.9408410549,6.1485,6.1638,6.1447,6.16,271560.9408
2006-04-07 15:00:00,16.11,16.11,16.06,16.1,297695.4145877881,6.16,6.16,6.1409,6.1562,297695.4146
2006-04-07 15:10:00,16.1,16.1,16.04,16.04,727963.8869090045,6.1562,6.1562,6.1332,6.1332,727963.8869
2006-04-07 15:20:00,16.04,16.07,16.04,16.06,706105.9634117368,6.1332,6.1447,6.1332,6.1409,706105.9634
2006-04-07 15:30:00,16.06,16.11,16.05,16.1,621050.1306723688,6.1409,6.16,6.1371,6.1562,621050.1307
2006-04-07 15:40:00,16.1,16.1,16.07,16.1,775243.5257780945,6.1562,6.1562,6.1447,6.1562,775243.5258
2006-04-07 15:50:00,16.1,16.11,16.08,16.08,1114041.3399857448,6.1562,6.16,6.1485,6.1485,1114041.34
2006-04-10 09:30:00,16.12,16.19,16.09,16.1,1058208.600617724,6.1638,6.1906,6.1524,6.1562,1058208.6006
2006-04-10 09:40:00,16.1,16.11,16.02,16.02,926348.3012592064,6.1562,6.16,6.1256,6.1256,926348.3013
2006-04-10 09:50:00,16.02,16.03,15.97,16.01,741506.2960323117,6.1256,6.1294,6.1065,6.1218,741506.296
2006-04-10 10:00:00,16.01,16.03,16.0,16.02,397719.1732002851,6.1218,6.1294,6.1179,6.1256,397719.1732
2006-04-10 10:10:00,16.03,16.06,16.03,16.04,452601.5680684248,6.1294,6.1409,6.1294,6.1332,452601.5681
2006-04-10 10:20:00,16.04,16.06,16.04,16.04,297457.82846281776,6.1332,6.1409,6.1332,6.1332,297457.8285
2006-04-10 10:30:00,16.04,16.05,16.02,16.05,501781.8959372773,6.1332,6.1371,6.1256,6.1371,501781.8959
2006-04-10 10:40:00,16.05,16.05,16.0,16.01,347113.32858161087,6.1371,6.1371,6.1179,6.1218,347113.3286
2006-04-10 10:50:00,16.02,16.02,15.94,15.97,792587.3129009266,6.1256,6.1256,6.095,6.1065,792587.3129
2006-04-10 11:00:00,15.97,16.04,15.97,15.97,538607.745307674,6.1065,6.1332,6.1065,6.1065,538607.7453
2006-04-10 11:10:00,15.98,16.03,15.97,16.02,414587.7880731765,6.1103,6.1294,6.1065,6.1256,414587.7881
2006-04-10 11:20:00,16.02,16.03,15.95,15.96,469707.76906628656,6.1256,6.1294,6.0988,6.1026,469707.7691
2006-04-10 11:30:00,15.96,15.97,15.92,15.94,528866.7141838917,6.1026,6.1065,6.0874,6.095,528866.7142
2006-04-10 11:40:00,15.94,15.96,15.93,15.93,645046.3292943692,6.095,6.1026,6.0912,6.0912,645046.3293
2006-04-10 11:50:00,15.93,15.96,15.91,15.94,705393.2050368258,6.0912,6.1026,6.0835,6.095,705393.205
2006-04-10 12:00:00,15.94,15.96,15.91,15.91,596816.3459253979,6.095,6.1026,6.0835,6.0835,596816.3459
2006-04-10 12:10:00,15.91,15.95,15.91,15.94,457353.2905678309,6.0835,6.0988,6.0835,6.095,457353.2906
2006-04-10 12:20:00,15.94,15.99,15.94,15.97,356616.7735804229,6.095,6.1141,6.095,6.1065,356616.7736
2006-04-10 12:30:00,15.97,15.98,15.93,15.93,293656.45046329295,6.1065,6.1103,6.0912,6.0912,293656.4505
2006-04-10 12:40:00,15.93,15.95,15.91,15.92,286291.2805892136,6.0912,6.0988,6.0835,6.0874,286291.2806
2006-04-10 12:50:00,15.92,15.93,15.9,15.91,185079.59135186503,6.0874,6.0912,6.0797,6.0835,185079.5914
2006-04-10 13:00:00,15.91,15.93,15.87,15.9,628652.8866714184,6.0835,6.0912,6.0682,6.0797,628652.8867
2006-04-10 13:10:00,15.9,15.92,15.86,15.91,317652.6490852934,6.0797,6.0874,6.0644,6.0835,317652.6491
2006-04-10 13:20:00,15.91,15.94,15.9,15.91,301496.7925873129,6.0835,6.095,6.0797,6.0835,301496.7926
2006-04-10 13:30:00,15.91,15.91,15.88,15.88,208363.03159895464,6.0835,6.0835,6.0721,6.0721,208363.0316
2006-04-10 13:40:00,15.88,15.91,15.88,15.91,170586.83772867665,6.0721,6.0835,6.0721,6.0835,170586.8377
2006-04-10 13:50:00,15.91,15.91,15.88,15.91,260631.979092421,6.0835,6.0835,6.0721,6.0835,260631.9791
2006-04-10 14:00:00,15.91,15.96,15.91,15.94,449275.3623188406,6.0835,6.1026,6.0835,6.095,449275.3623
2006-04-10 14:10:00,15.94,15.96,15.94,15.96,316227.13233547163,6.095,6.1026,6.095,6.1026,316227.1323
2006-04-10 14:20:00,15.96,15.99,15.94,15.95,439534.33119505824,6.1026,6.1141,6.095,6.0988,439534.3312
2006-04-10 14:30:00,15.95,15.96,15.91,15.93,387978.1420765027,6.0988,6.1026,6.0835,6.0912,387978.1421
2006-04-10 14:40:00,15.93,15.97,15.92,15.96,287716.79733903543,6.0912,6.1065,6.0874,6.1026,287716.7973
2006-04-10 14:50:00,15.96,15.97,15.92,15.94,211926.8234735092,6.1026,6.1065,6.0874,6.095,211926.8235
2006-04-10 15:00:00,15.94,15.99,15.94,15.98,290567.83083867904,6.095,6.1141,6.095,6.1103,290567.8308
2006-04-10 15:10:00,15.98,15.98,15.92,15.93,339748.15870753146,6.1103,6.1103,6.0874,6.0912,339748.1587
2006-04-10 15:20:00,15.94,15.98,15.93,15.95,444286.05369446427,6.095,6.1103,6.0912,6.0988,444286.0537
2006-04-10 15:30:00,15.96,15.99,15.95,15.98,256355.4288429556,6.1026,6.1141,6.0988,6.1103,256355.4288
2006-04-10 15:40:00,15.98,16.01,15.98,16.0,594915.6569256355,6.1103,6.1218,6.1103,6.1179,594915.6569
2006-04-10 15:50:00,16.01,16.04,16.01,16.03,881206.9375148491,6.1218,6.1332,6.1218,6.1294,881206.9375
2006-04-11 09:30:00,16.12,16.25,16.1,16.18,1003326.2057495842,6.1638,6.2135,6.1562,6.1868,1003326.2057
2006-04-11 09:40:00,16.18,16.19,16.11,16.16,557139.4630553576,6.1868,6.1906,6.16,6.1791,557139.4631
2006-04-11 09:50:00,16.16,16.17,16.05,16.07,697077.6906628653,6.1791,6.1829,6.1371,6.1447,697077.6907
2006-04-11 10:00:00,16.07,16.15,16.06,16.14,470658.11356616777,6.1447,6.1753,6.1409,6.1715,470658.1136
2006-04-11 10:10:00,16.15,16.17,16.04,16.06,693276.3126633405,6.1753,6.1829,6.1332,6.1409,693276.3127
2006-04-11 10:20:00,16.05,16.08,16.02,16.03,1156094.0841054884,6.1371,6.1485,6.1256,6.1294,1156094.0841
2006-04-11 10:30:00,16.03,16.07,15.99,16.06,559752.9104300309,6.1294,6.1447,6.1141,6.1409,559752.9104
2006-04-11 10:40:00,16.06,16.07,16.01,16.03,589213.5899263483,6.1409,6.1447,6.1218,6.1294,589213.5899
2006-04-11 10:50:00,16.03,16.13,16.03,16.05,676645.2839154194,6.1294,6.1676,6.1294,6.1371,676645.2839
2006-04-11 11:00:00,16.06,16.08,16.04,16.06,238061.2972202424,6.1409,6.1485,6.1332,6.1409,238061.2972
2006-04-11 11:10:00,16.06,16.1,16.05,16.09,149441.6726063198,6.1409,6.1562,6.1371,6.1524,149441.6726
2006-04-11 11:20:00,16.1,16.12,16.07,16.08,439534.33119505824,6.1562,6.1638,6.1447,6.1485,439534.3312
2006-04-11 11:30:00,16.08,16.09,16.05,16.06,212164.40959847943,6.1485,6.1524,6.1371,6.1409,212164.4096
2006-04-11 11:40:00,16.06,16.08,16.05,16.07,235210.2637205987,6.1409,6.1485,6.1371,6.1447,235210.2637
2006-04-11 11:50:00,16.06,16.07,16.03,16.03,151817.5338560228,6.1409,6.1447,6.1294,6.1294,151817.5339
2006-04-11 12:00:00,16.03,16.05,16.01,16.04,332145.4027084818,6.1294,6.1371,6.1218,6.1332,332145.4027
2006-04-11 12:10:00,16.04,16.08,16.0,16.07,657400.8077928249,6.1332,6.1485,6.1179,6.1447,657400.8078
2006-04-11 12:20:00,16.08,16.09,16.05,16.09,284628.1777144215,6.1485,6.1524,6.1371,6.1524,284628.1777
2006-04-11 12:30:00,16.09,16.1,16.07,16.08,242575.4335946781,6.1524,6.1562,6.1447,6.1485,242575.4336
2006-04-11 12:40:00,16.08,16.1,16.07,16.08,249465.43121881684,6.1485,6.1562,6.1447,6.1485,249465.4312
2006-04-11 12:50:00,16.08,16.1,16.07,16.08,205274.4119743407,6.1485,6.1562,6.1447,6.1485,205274.412
2006-04-11 13:00:00,16.07,16.12,16.06,16.12,241387.50296982657,6.1447,6.1638,6.1409,6.1638,241387.503
2006-04-11 13:10:00,16.12,16.12,16.07,16.08,194820.62247564743,6.1638,6.1638,6.1447,6.1485,194820.6225
2006-04-11 13:20:00,16.08,16.11,16.07,16.11,383701.5918270373,6.1485,6.16,6.1447,6.16,383701.5918
2006-04-11 13:30:00,16.1,16.11,16.05,16.1,468995.0106913757,6.1562,6.16,6.1371,6.1562,468995.0107
2006-04-11 13:40:00,16.1,16.16,16.1,16.13,575671.1808030411,6.1562,6.1791,6.1562,6.1676,575671.1808
2006-04-11 13:50:00,16.13,16.17,16.1,16.11,228557.85222143028,6.1676,6.1829,6.1562,6.16,228557.8522
2006-04-11 14:00:00,16.11,16.17,16.1,16.15,248990.2589688762,6.16,6.1829,6.1562,6.1753,248990.259
2006-04-11 14:10:00,16.15,16.18,16.15,16.18,288191.969588976,6.1753,6.1868,6.1753,6.1868,288191.9696
2006-04-11 14:20:00,16.18,16.19,16.14,16.19,316939.89071038255,6.1868,6.1906,6.1715,6.1906,316939.8907
2006-04-11 14:30:00,16.18,16.2,16.17,16.18,302922.3093371347,6.1868,6.1944,6.1829,6.1868,302922.3093
2006-04-11 14:40:00,16.18,16.25,16.14,16.16,838916.6072701354,6.1868,6.2135,6.1715,6.1791,838916.6073
2006-04-11 14:50:00,16.16,16.2,16.16,16.18,500118.7930624852,6.1791,6.1944,6.1791,6.1868,500118.7931
2006-04-11 15:00:00,16.18,16.18,16.14,16.16,426229.5081967213,6.1868,6.1868,6.1715,6.1791,426229.5082
2006-04-11 15:10:00,16.16,16.17,16.12,16.13,392017.1062009979,6.1791,6.1829,6.1638,6.1676,392017.1062
2006-04-11 15:20:00,16.13,16.13,16.06,16.07,595628.4153005464,6.1676,6.1676,6.1409,6.1447,595628.4153
2006-04-11 15:30:00,16.08,16.12,16.07,16.09,480399.1446899501,6.1485,6.1638,6.1447,6.1524,480399.1447
2006-04-11 15:40:00,16.09,16.1,16.06,16.08,675457.3532905679,6.1524,6.1562,6.1409,6.1485,675457.3533
2006-04-11 15:50:00,16.08,16.14,16.08,16.1,874554.5260156807,6.1485,6.1715,6.1485,6.1562,874554.526
2006-04-12 09:30:00,16.09,16.26,16.08,16.18,1128771.6797339036,6.1524,6.2174,6.1485,6.1868,1128771.6797
2006-04-12 09:40:00,16.18,16.2,16.13,16.16,702066.9992872416,6.1868,6.1944,6.1676,6.1791,702066.9993
2006-04-12 09:50:00,16.16,16.2,16.14,16.17,664053.2192919934,6.1791,6.1944,6.1715,6.1829,664053.2193
2006-04-12 10:00:00,16.17,16.25,16.14,16.2,455690.1876930387,6.1829,6.2135,6.1715,6.1944,455690.1877
2006-04-12 10:10:00,16.2,16.25,16.18,16.2,626989.7837966263,6.1944,6.2135,6.1868,6.1944,626989.7838
2006-04-12 10:20:00,16.2,16.24,16.19,16.23,263483.0125920646,6.1944,6.2097,6.1906,6.2059,263483.0126
2006-04-12 10:30:00,16.23,16.3,16.18,16.28,626514.6115466857,6.2059,6.2327,6.1868,6.225,626514.6115
2006-04-12 10:40:00,16.28,16.29,16.14,16.15,441435.0201948207,6.225,6.2288,6.1715,6.1753,441435.0202
2006-04-12 10:50:00,16.14,16.21,16.14,16.2,351627.46495604655,6.1715,6.1982,6.1715,6.1944,351627.465
2006-04-12 11:00:00,16.2,16.22,16.18,16.2,224756.47422190543,6.1944,6.2021,6.1868,6.1944,224756.4742
2006-04-12 11:10:00,16.2,16.23,16.18,16.18,222855.78522214305,6.1944,6.2059,6.1868,6.1868,222855.7852
2006-04-12 11:20:00,16.18,16.23,16.18,16.19,218579.2349726776,6.1868,6.2059,6.1868,6.1906,218579.235
2006-04-12 11:30:00,16.19,16.22,16.19,16.2,352577.8094559278,6.1906,6.2021,6.1906,6.1944,352577.8095
2006-04-12 11:40:00,16.2,16.2,16.15,16.18,213114.75409836063,6.1944,6.1944,6.1753,6.1868,213114.7541
2006-04-12 11:50:00,16.18,16.18,16.16,16.16,439771.9173200285,6.1868,6.1868,6.1791,6.1791,439771.9173
2006-04-12 12:00:00,16.16,16.23,16.12,16.14,223806.12972202423,6.1791,6.2059,6.1638,6.1715,223806.1297
2006-04-12 12:10:00,16.14,16.18,16.13,16.13,250415.77571869805,6.1715,6.1868,6.1676,6.1676,250415.7757
2006-04-12 12:20:00,16.13,16.16,16.12,16.14,376574.0080779283,6.1676,6.1791,6.1638,6.1715,376574.0081
2006-04-12 12:30:00,16.14,16.18,16.14,16.14,240199.57234497505,6.1715,6.1868,6.1715,6.1715,240199.5723
2006-04-12 12:40:00,16.14,16.16,16.14,16.14,159182.70373010216,6.1715,6.1791,6.1715,6.1715,159182.7037
2006-04-12 12:50:00,16.14,16.17,16.13,16.17,146115.46685673558,6.1715,6.1829,6.1676,6.1829,146115.4669
2006-04-12 13:00:00,16.18,16.18,16.15,16.15,119268.23473509148,6.1868,6.1868,6.1753,6.1753,119268.2347
2006-04-12 13:10:00,16.16,16.16,16.13,16.14,124019.9572344975,6.1791,6.1791,6.1676,6.1715,124019.9572
2006-04-12 13:20:00,16.14,16.14,16.11,16.11,139225.4692325968,6.1715,6.1715,6.16,6.16,139225.4692
2006-04-12 13:30:00,16.11,16.13,16.1,16.13,120218.57923497268,6.16,6.1676,6.1562,6.1676,120218.5792
2006-04-12 13:40:00,16.13,16.15,16.12,16.15,123782.3711095272,6.1676,6.1753,6.1638,6.1753,123782.3711
2006-04-12 13:50:00,16.14,16.18,16.13,16.17,137324.7802328344,6.1715,6.1868,6.1676,6.1829,137324.7802
2006-04-12 14:00:00,16.17,16.18,16.12,16.12,199097.17272511285,6.1829,6.1868,6.1638,6.1638,199097.1727
2006-04-12 14:10:00,16.12,16.17,16.12,16.15,192444.7612259444,6.1638,6.1829,6.1638,6.1753,192444.7612
2006-04-12 14:20:00,16.15,16.17,16.14,16.15,169398.90710382513,6.1753,6.1829,6.1715,6.1753,169398.9071
2006-04-12 14:30:00,16.15,16.16,16.14,16.16,156569.25635542884,6.1753,6.1791,6.1715,6.1791,156569.2564
2006-04-12 14:40:00,16.15,16.17,16.14,16.15,118080.30411023996,6.1753,6.1829,6.1715,6.1753,118080.3041
2006-04-12 14:50:00,16.15,16.16,16.12,16.15,155143.73960560703,6.1753,6.1791,6.1638,6.1753,155143.7396
2006-04-12 15:00:00,16.14,16.15,16.12,16.14,174625.80185317178,6.1715,6.1753,6.1638,6.1715,174625.8019
2006-04-12 15:10:00,16.14,16.16,16.14,16.16,204561.6535994298,6.1715,6.1791,6.1715,6.1791,204561.6536
2006-04-12 15:20:00,16.16,16.16,16.13,16.15,169161.32097885484,6.1791,6.1791,6.1676,6.1753,169161.321
2006-04-12 15:30:00,16.15,16.18,16.14,16.15,356379.18745545263,6.1753,6.1868,6.1715,6.1753,356379.1875
2006-04-12 15:40:00,16.16,16.16,16.15,16.16,313613.6849607983,6.1791,6.1791,6.1753,6.1791,313613.685
2006-04-12 15:50:00,16.16,16.21,16.15,16.19,1145640.294606795,6.1791,6.1982,6.1753,6.1906,1145640.2946
2006-04-13 09:30:00,16.23,16.32,16.18,16.2,1095034.4499881207,6.2059,6.2403,6.1868,6.1944,1095034.45
2006-04-13 09:40:00,16.19,16.25,16.12,16.12,582561.1784271798,6.1906,6.2135,6.1638,6.1638,582561.1784
2006-04-13 09:50:00,16.13,16.18,16.12,16.18,686386.3150392018,6.1676,6.1868,6.1638,6.1868,686386.315
2006-04-13 10:00:00,16.18,16.26,16.14,16.2,738892.8486576384,6.1868,6.2174,6.1715,6.1944,738892.8487
2006-04-13 10:10:00,16.2,16.26,16.2,16.23,761938.7027797577,6.1944,6.2174,6.1944,6.2059,761938.7028
2006-04-13 10:20:00,16.23,16.23,16.18,16.21,612734.6162984081,6.2059,6.2059,6.1868,6.1982,612734.6163
2006-04-13 10:30:00,16.21,16.23,16.18,16.2,401758.1373247802,6.1982,6.2059,6.1868,6.1944,401758.1373
2006-04-13 10:40:00,16.2,16.26,16.2,16.25,483012.5920646234,6.1944,6.2174,6.1944,6.2135,483012.5921
2006-04-13 10:50:00,16.26,16.32,16.24,16.31,1041815.1579947732,6.2174,6.2403,6.2097,6.2365,1041815.158
2006-04-13 11:00:00,16.31,16.32,16.28,16.31,816345.9253979567,6.2365,6.2403,6.225,6.2365,816345.9254
2006-04-13 11:10:00,16.31,16.37,16.31,16.35,690187.6930387266,6.2365,6.2594,6.2365,6.2518,690187.693
2006-04-13 11:20:00,16.35,16.37,16.33,16.36,467569.4939415538,6.2518,6.2594,6.2441,6.2556,467569.4939
2006-04-13 11:30:00,16.36,16.37,16.33,16.34,286291.2805892136,6.2556,6.2594,6.2441,6.2479,286291.2806
2006-04-13 11:40:00,16.34,16.37,16.32,16.37,301021.6203373723,6.2479,6.2594,6.2403,6.2594,301021.6203
2006-04-13 11:50:00,16.37,16.37,16.34,16.35,334521.26395818486,6.2594,6.2594,6.2479,6.2518,334521.264
2006-04-13 12:00:00,16.35,16.35,16.34,16.34,171537.18222855785,6.2518,6.2518,6.2479,6.2479,171537.1822
2006-04-13 12:10:00,16.34,16.35,16.31,16.31,230458.5412211927,6.2479,6.2518,6.2365,6.2365,230458.5412
2006-04-13 12:20:00,16.31,16.32,16.3,16.31,159657.87598004277,6.2365,6.2403,6.2327,6.2365,159657.876
2006-04-13 12:30:00,16.31,16.34,16.29,16.33,204799.2397244001,6.2365,6.2479,6.2288,6.2441,204799.2397
2006-04-13 12:40:00,16.33,16.33,16.3,16.31,198384.414350202,6.2441,6.2441,6.2327,6.2365,198384.4144
2006-04-13 12:50:00,16.31,16.31,16.28,16.29,235685.4359705393,6.2365,6.2365,6.225,6.2288,235685.436
2006-04-13 13:00:00,16.29,16.32,16.27,16.28,296032.311712996,6.2288,6.2403,6.2212,6.225,296032.3117
2006-04-13 13:10:00,16.28,16.29,16.26,16.27,206937.51484913283,6.225,6.2288,6.2174,6.2212,206937.5148
2006-04-13 13:20:00,16.27,16.29,16.25,16.29,239724.40009503445,6.2212,6.2288,6.2135,6.2288,239724.4001
2006-04-13 13:30:00,16.29,16.29,16.28,16.29,182941.3162271324,6.2288,6.2288,6.225,6.2288,182941.3162
2006-04-13 13:40:00,16.29,16.3,16.26,16.3,268472.321216441,6.2288,6.2327,6.2174,6.2327,268472.3212
2006-04-13 13:50:00,16.29,16.35,16.29,16.34,338322.6419577097,6.2288,6.2518,6.2288,6.2479,338322.642
2006-04-13 14:00:00,16.34,16.34,16.32,16.32,141838.91660727013,6.2479,6.2479,6.2403,6.2403,141838.9166
2006-04-13 14:10:00,16.32,16.33,16.31,16.31,115466.85673556665,6.2403,6.2441,6.2365,6.2365,115466.8567
2006-04-13 14:20:00,16.31,16.32,16.3,16.3,199809.93110002376,6.2365,6.2403,6.2327,6.2327,199809.9311
2006-04-13 14:30:00,16.3,16.31,16.26,16.3,367308.1492040865,6.2327,6.2365,6.2174,6.2327,367308.1492
2006-04-13 14:40:00,16.3,16.3,16.27,16.27,262295.08196721313,6.2327,6.2327,6.2212,6.2212,262295.082
2006-04-13 14:50:00,16.27,16.28,16.25,16.26,422190.5440722262,6.2212,6.225,6.2135,6.2174,422190.5441
2006-04-13 15:00:00,16.26,16.26,16.21,16.21,369684.0104537895,6.2174,6.2174,6.1982,6.1982,369684.0105
2006-04-13 15:10:00,16.21,16.25,16.2,16.22,327631.2663340461,6.1982,6.2135,6.1944,6.2021,327631.2663
2006-04-13 15:20:00,16.22,16.24,16.21,16.22,360893.3238298884,6.2021,6.2097,6.1982,6.2021,360893.3238
2006-04-13 15:30:00,16.23,16.23,16.21,16.21,355428.8429555714,6.2059,6.2059,6.1982,6.1982,355428.843
2006-04-13 15:40:00,16.21,16.25,16.2,16.25,683772.8676645284,6.1982,6.2135,6.1944,6.2135,683772.8677
2006-04-13 15:50:00,16.24,16.26,16.21,16.24,1009265.8588738418,6.2097,6.2174,6.1982,6.2097,1009265.8589
2006-04-17 09:30:00,16.18,16.37,16.15,16.25,943929.6745070087,6.1868,6.2594,6.1753,6.2135,943929.6745
2006-04-17 09:40:00,16.25,16.37,16.24,16.34,667379.4250415775,6.2135,6.2594,6.2097,6.2479,667379.425
2006-04-17 09:50:00,16.34,16.34,16.29,16.3,487051.5561891186,6.2479,6.2479,6.2288,6.2327,487051.5562
2006-04-17 10:00:00,16.3,16.34,16.26,16.34,353290.56783083867,6.2327,6.2479,6.2174,6.2479,353290.5678
2006-04-17 10:10:00,16.34,16.35,16.31,16.34,490852.9341886434,6.2479,6.2518,6.2365,6.2479,490852.9342
2006-04-17 10:20:00,16.34,16.35,16.31,16.32,305060.58446186746,6.2479,6.2518,6.2365,6.2403,305060.5845
2006-04-17 10:30:00,16.31,16.36,16.31,16.35,439296.7450700879,6.2365,6.2556,6.2365,6.2518,439296.7451
2006-04-17 10:40:00,16.36,16.36,16.32,16.33,495604.65668804944,6.2556,6.2556,6.2403,6.2441,495604.6567
2006-04-17 10:50:00,16.33,16.34,16.31,16.31,404609.17082442384,6.2441,6.2479,6.2365,6.2365,404609.1708
2006-04-17 11:00:00,16.31,16.33,16.31,16.32,207175.10097410312,6.2365,6.2441,6.2365,6.2403,207175.101
2006-04-17 11:10:00,16.33,16.34,16.32,16.34,340936.089332383,6.2441,6.2479,6.2403,6.2479,340936.0893
2006-04-17 11:20:00,16.34,16.35,16.31,16.33,281064.38583986694,6.2479,6.2518,6.2365,6.2441,281064.3858
2006-04-17 11:30:00,16.33,16.34,16.32,16.34,166547.8736041815,6.2441,6.2479,6.2403,6.2479,166547.8736
2006-04-17 11:40:00,16.34,16.36,16.34,16.34,165835.11522927062,6.2479,6.2556,6.2479,6.2479,165835.1152
2006-04-17 11:50:00,16.34,16.35,16.33,16.34,168686.14872891424,6.2479,6.2518,6.2441,6.2479,168686.1487
2006-04-17 12:00:00,16.34,16.34,16.27,16.28,553338.0850558328,6.2479,6.2479,6.2212,6.225,553338.0851
2006-04-17 12:10:00,16.28,16.31,16.26,16.26,257780.9455927774,6.225,6.2365,6.2174,6.2174,257780.9456
2006-04-17 12:20:00,16.26,16.26,16.2,16.2,259919.2207175101,6.2174,6.2174,6.1944,6.1944,259919.2207
2006-04-17 12:30:00,16.2,16.24,16.2,16.24,325017.8189593728,6.1944,6.2097,6.1944,6.2097,325017.819
2006-04-17 12:40:00,16.24,16.25,16.2,16.22,419101.92444761225,6.2097,6.2135,6.1944,6.2021,419101.9244
2006-04-17 12:50:00,16.22,16.23,16.18,16.19,363269.18507959135,6.2021,6.2059,6.1868,6.1906,363269.1851
2006-04-17 13:00:00,16.19,16.19,16.1,16.12,482299.8336897125,6.1906,6.1906,6.1562,6.1638,482299.8337
2006-04-17 13:10:00,16.12,16.18,16.07,16.07,361843.6683297696,6.1638,6.1868,6.1447,6.1447,361843.6683
2006-04-17 13:20:00,16.07,16.11,16.04,16.05,417913.9938227608,6.1447,6.16,6.1332,6.1371,417913.9938
2006-04-17 13:30:00,16.04,16.06,15.97,15.97,494891.8983131385,6.1332,6.1409,6.1065,6.1065,494891.8983
2006-04-17 13:40:00,15.96,16.0,15.92,15.96,720361.1309099549,6.1026,6.1179,6.0874,6.1026,720361.1309
2006-04-17 13:50:00,15.96,15.96,15.83,15.87,730339.7481587075,6.1026,6.1026,6.0529,6.0682,730339.7482
2006-04-17 14:00:00,15.87,15.93,15.85,15.91,422428.1301971965,6.0682,6.0912,6.0606,6.0835,422428.1302
2006-04-17 14:10:00,15.9,15.96,15.9,15.96,331670.23045854125,6.0797,6.1026,6.0797,6.1026,331670.2305
2006-04-17 14:20:00,15.96,15.99,15.94,15.97,449512.9484438109,6.1026,6.1141,6.095,6.1065,449512.9484
2006-04-17 14:30:00,15.97,16.01,15.87,16.0,623188.4057971014,6.1065,6.1218,6.0682,6.1179,623188.4058
2006-04-17 14:40:00,16.0,16.02,15.99,16.0,304585.4122119268,6.1179,6.1256,6.1141,6.1179,304585.4122
2006-04-17 14:50:00,15.99,16.0,15.97,15.97,253266.8092183417,6.1141,6.1179,6.1065,6.1065,253266.8092
2006-04-17 15:00:00,15.97,15.99,15.96,15.99,233547.16084580665,6.1065,6.1141,6.1026,6.1141,233547.1608
2006-04-17 15:10:00,15.99,16.02,15.97,15.97,204799.2397244001,6.1141,6.1256,6.1065,6.1065,204799.2397
2006-04-17 15:20:00,15.96,16.04,15.94,16.02,379425.0415775719,6.1026,6.1332,6.095,6.1256,379425.0416
2006-04-17 15:30:00,16.01,16.04,16.0,16.01,282252.3164647185,6.1218,6.1332,6.1179,6.1218,282252.3165
2006-04-17 15:40:00,16.01,16.02,15.98,16.01,465668.8049417914,6.1218,6.1256,6.1103,6.1218,465668.8049
2006-04-17 15:50:00,16.01,16.03,15.99,16.0,712758.3749109053,6.1218,6.1294,6.1141,6.1179,712758.3749
2006-04-18 09:30:00,16.08,16.12,15.95,16.02,891423.1408885721,6.1485,6.1638,6.0988,6.1256,891423.1409
2006-04-18 09:40:00,16.02,16.03,15.99,16.0,440722.2618199097,6.1256,6.1294,6.1141,6.1179,440722.2618
2006-04-18 09:50:00,16.0,16.17,15.99,16.13,913756.2366357804,6.1179,6.1829,6.1141,6.1676,913756.2366
2006-04-18 10:00:00,16.13,16.2,16.09,16.09,838203.8488952245,6.1676,6.1944,6.1524,6.1524,838203.8489
2006-04-18 10:10:00,16.09,16.09,16.04,16.05,763601.8056545497,6.1524,6.1524,6.1332,6.1371,763601.8057
2006-04-18 10:20:00,16.05,16.12,16.04,16.12,330719.88595866004,6.1371,6.1638,6.1332,6.1638,330719.886
2006-04-18 10:30:00,16.12,16.24,16.12,16.24,654312.188168211,6.1638,6.2097,6.1638,6.2097,654312.1882
2006-04-18 10:40:00,16.24,16.24,16.18,16.2,488001.9006889998,6.2097,6.2097,6.1868,6.1944,488001.9007
2006-04-18 10:50:00,16.2,16.22,16.12,16.15,403421.2401995724,6.1944,6.2021,6.1638,6.1753,403421.2402
2006-04-18 11:00:00,16.15,16.15,16.11,16.15,561178.4271798527,6.1753,6.1753,6.16,6.1753,561178.4272
2006-04-18 11:10:00,16.15,16.16,16.07,16.09,566880.49417914,6.1753,6.1791,6.1447,6.1524,566880.4942
2006-04-18 11:20:00,16.09,16.13,16.08,16.12,279638.8690900452,6.1524,6.1676,6.1485,6.1638,279638.8691
2006-04-18 11:30:00,16.12,16.16,16.09,16.15,238536.46947018296,6.1638,6.1791,6.1524,6.1753,238536.4695
2006-04-18 11:40:00,16.15,16.2,16.14,16.18,453076.7403183654,6.1753,6.1944,6.1715,6.1868,453076.7403
2006-04-18 11:50:00,16.19,16.29,16.19,16.29,713233.5471608458,6.1906,6.2288,6.1906,6.2288,713233.5472
2006-04-18 12:00:00,16.29,16.33,16.28,16.32,913043.4782608696,6.2288,6.2441,6.225,6.2403,913043.4783
2006-04-18 12:10:00,16.32,16.36,16.31,16.34,626752.197671656,6.2403,6.2556,6.2365,6.2479,626752.1977
2006-04-18 12:20:00,16.33,16.36,16.3,16.34,404609.17082442384,6.2441,6.2556,6.2327,6.2479,404609.1708
2006-04-18 12:30:00,16.34,16.36,16.29,16.3,425041.5775718698,6.2479,6.2556,6.2288,6.2327,425041.5776
2006-04-18 12:40:00,16.3,16.35,16.3,16.34,252791.63696840103,6.2327,6.2518,6.2327,6.2479,252791.637
2006-04-18 12:50:00,16.34,16.36,16.33,16.36,391779.5200760276,6.2479,6.2556,6.2441,6.2556,391779.5201
2006-04-18 13:00:00,16.35,16.41,16.34,16.36,765027.3224043716,6.2518,6.2747,6.2479,6.2556,765027.3224
2006-04-18 13:10:00,16.37,16.41,16.36,16.38,262532.6680921834,6.2594,6.2747,6.2556,6.2632,262532.6681
2006-04-18 13:20:00,16.38,16.39,16.31,16.32,542409.1233071989,6.2632,6.2671,6.2365,6.2403,542409.1233
2006-04-18 13:30:00,16.32,16.33,16.29,16.32,377286.7664528392,6.2403,6.2441,6.2288,6.2403,377286.7665
2006-04-18 13:40:00,16.32,16.33,16.26,16.26,336659.5390829176,6.2403,6.2441,6.2174,6.2174,336659.5391
2006-04-18 13:50:00,16.26,16.31,16.24,16.28,286053.6944642433,6.2174,6.2365,6.2097,6.225,286053.6945
2006-04-18 14:00:00,16.28,16.4,16.28,16.34,1124732.7156094084,6.225,6.2709,6.225,6.2479,1124732.7156
2006-04-18 14:10:00,16.33,16.34,16.23,16.29,497030.1734378712,6.2441,6.2479,6.2059,6.2288,497030.1734
2006-04-18 14:20:00,16.3,16.3,16.23,16.24,429793.3000712759,6.2327,6.2327,6.2059,6.2097,429793.3001
2006-04-18 14:30:00,16.24,16.25,16.17,16.18,614160.13304823,6.2097,6.2135,6.1829,6.1868,614160.133
2006-04-18 14:40:00,16.18,16.22,16.13,16.19,601805.6545497744,6.1868,6.2021,6.1676,6.1906,601805.6545
2006-04-18 14:50:00,16.2,16.25,16.18,16.25,328344.024708957,6.1944,6.2135,6.1868,6.2135,328344.0247
2006-04-18 15:00:00,16.25,16.28,16.23,16.25,409836.0655737705,6.2135,6.225,6.2059,6.2135,409836.0656
2006-04-18 15:10:00,16.26,16.4,16.24,16.4,857448.325017819,6.2174,6.2709,6.2097,6.2709,857448.325
2006-04-18 15:20:00,16.4,16.4,16.26,16.27,590401.5205511998,6.2709,6.2709,6.2174,6.2212,590401.5206
2006-04-18 15:30:00,16.28,16.34,16.27,16.31,572820.1473033975,6.225,6.2479,6.2212,6.2365,572820.1473
2006-04-18 15:40:00,16.31,16.36,16.3,16.33,640057.0206699929,6.2365,6.2556,6.2327,6.2441,640057.0207
2006-04-18 15:50:00,16.33,16.4,16.32,16.36,1358279.876455215,6.2441,6.2709,6.2403,6.2556,1358279.8765
2006-04-19 09:30:00,16.71,17.05,16.67,17.0,5741268.709907342,6.3894,6.5194,6.3741,6.5003,5741268.7099
2006-04-19 09:40:00,17.0,17.04,16.89,16.93,2894986.9327631267,6.5003,6.5156,6.4583,6.4735,2894986.9328
2006-04-19 09:50:00,16.93,16.99,16.93,16.94,1742456.640532193,6.4735,6.4965,6.4735,6.4774,1742456.6405
2006-04-19 10:00:00,16.94,16.94,16.85,16.88,1050605.8446186744,6.4774,6.4774,6.443,6.4544,1050605.8446
2006-04-19 10:10:00,16.88,16.94,16.79,16.86,1731052.5065336186,6.4544,6.4774,6.42,6.4468,1731052.5065
2006-04-19 10:20:00,16.87,16.88,16.83,16.83,818721.7866476598,6.4506,6.4544,6.4353,6.4353,818721.7866
2006-04-19 10:30:00,16.82,16.82,16.73,16.78,1286766.4528391543,6.4315,6.4315,6.3971,6.4162,1286766.4528
2006-04-19 10:40:00,16.77,16.88,16.75,16.81,1357804.7042052743,6.4124,6.4544,6.4047,6.4277,1357804.7042
2006-04-19 10:50:00,16.81,16.92,16.8,16.87,954621.0501306724,6.4277,6.4697,6.4238,6.4506,954621.0501
2006-04-19 11:00:00,16.86,16.9,16.83,16.89,875267.2843905917,6.4468,6.4621,6.4353,6.4583,875267.2844
2006-04-19 11:10:00,16.89,16.89,16.86,16.87,1077215.490615348,6.4583,6.4583,6.4468,6.4506,1077215.4906
2006-04-19 11:20:00,16.88,16.92,16.87,16.91,882632.454264671,6.4544,6.4697,6.4506,6.4659,882632.4543
2006-04-19 11:30:00,16.9,16.96,16.89,16.94,1164409.5984794488,6.4621,6.485,6.4583,6.4774,1164409.5985
2006-04-19 11:40:00,16.94,16.96,16.93,16.95,728676.6452839155,6.4774,6.485,6.4735,6.4812,728676.6453
2006-04-19 11:50:00,16.95,16.99,16.94,16.95,799239.7244000951,6.4812,6.4965,6.4774,6.4812,799239.7244
2006-04-19 12:00:00,16.96,16.99,16.94,16.99,870040.389641245,6.485,6.4965,6.4774,6.4965,870040.3896
2006-04-19 12:10:00,16.99,17.0,16.98,16.98,662152.530292231,6.4965,6.5003,6.4927,6.4927,662152.5303
2006-04-19 12:20:00,16.98,16.99,16.94,16.99,1042052.7441197436,6.4927,6.4965,6.4774,6.4965,1042052.7441
2006-04-19 12:30:00,16.99,17.0,16.97,16.99,802803.5162746495,6.4965,6.5003,6.4888,6.4965,802803.5163
2006-04-19 12:40:00,16.99,17.04,16.99,17.04,985982.4186267522,6.4965,6.5156,6.4965,6.5156,985982.4186
2006-04-19 12:50:00,17.04,17.08,16.97,16.98,1346162.9840817295,6.5156,6.5309,6.4888,6.4927,1346162.9841
2006-04-19 13:00:00,16.98,17.03,16.96,17.0,678070.8006652412,6.4927,6.5118,6.485,6.5003,678070.8007
2006-04-19 13:10:00,17.02,17.07,16.93,17.06,1029698.2656212876,6.508,6.5271,6.4735,6.5233,1029698.2656
2006-04-19 13:20:00,17.06,17.13,17.03,17.05,1033499.6436208126,6.5233,6.55,6.5118,6.5194,1033499.6436
2006-04-19 13:30:00,17.05,17.1,17.03,17.04,615585.6497980518,6.5194,6.5385,6.5118,6.5156,615585.6498
2006-04-19 13:40:00,17.04,17.08,17.0,17.07,905915.8945117606,6.5156,6.5309,6.5003,6.5271,905915.8945
2006-04-19 13:50:00,17.07,17.08,17.06,17.06,364219.52957947255,6.5271,6.5309,6.5233,6.5233,364219.5296
2006-04-19 14:00:00,17.06,17.07,17.03,17.03,904965.5500118792,6.5233,6.5271,6.5118,6.5118,904965.55
2006-04-19 14:10:00,17.03,17.11,17.03,17.11,700641.4825374199,6.5118,6.5424,6.5118,6.5424,700641.4825
2006-04-19 14:20:00,17.11,17.15,17.08,17.14,1025184.129246852,6.5424,6.5577,6.5309,6.5538,1025184.1292
2006-04-19 14:30:00,17.14,17.15,17.08,17.08,846281.7771442148,6.5538,6.5577,6.5309,6.5309,846281.7771
2006-04-19 14:40:00,17.07,17.12,17.06,17.1,843668.3297695415,6.5271,6.5462,6.5233,6.5385,843668.3298
2006-04-19 14:50:00,17.1,17.11,17.05,17.06,778569.7315276788,6.5385,6.5424,6.5194,6.5233,778569.7315
2006-04-19 15:00:00,17.06,17.1,17.05,17.08,865288.6671418389,6.5233,6.5385,6.5194,6.5309,865288.6671
2006-04-19 15:10:00,17.08,17.15,17.08,17.13,1559752.910430031,6.5309,6.5577,6.5309,6.55,1559752.9104
2006-04-19 15:20:00,17.13,17.18,17.08,17.09,2041577.571869803,6.55,6.5691,6.5309,6.5347,2041577.5719
2006-04-19 15:30:00,17.09,17.1,17.01,17.05,2043003.0886196247,6.5347,6.5385,6.5041,6.5194,2043003.0886
2006-04-19 15:40:00,17.05,17.05,16.95,16.98,2403658.8263245425,6.5194,6.5194,6.4812,6.4927,2403658.8263
2006-04-19 15:50:00,16.98,17.02,16.95,17.02,2750296.982656213,6.4927,6.508,6.4812,6.508,2750296.9827
2006-04-20 09:30:00,15.94,16.42,15.68,15.75,12306723.68733666,6.095,6.2785,5.9956,6.0223,12306723.6873
2006-04-20 09:40:00,15.75,15.94,15.73,15.88,6297933.000712759,6.0223,6.095,6.0147,6.0721,6297933.0007
2006-04-20 09:50:00,15.88,15.88,15.71,15.74,3966025.184129247,6.0721,6.0721,6.0071,6.0185,3966025.1841
2006-04-20 10:00:00,15.71,15.72,15.57,15.61,7198622.000475173,6.0071,6.0109,5.9535,5.9688,7198622.0005
2006-04-20 10:10:00,15.61,15.66,15.53,15.63,5661677.35804229,5.9688,5.9879,5.9382,5.9765,5661677.358
2006-04-20 10:20:00,15.63,15.64,15.55,15.58,3044428.6053694463,5.9765,5.9803,5.9459,5.9573,3044428.6054
2006-04-20 10:30:00,15.57,15.59,15.54,15.56,5482299.833689713,5.9535,5.9612,5.942,5.9497,5482299.8337
2006-04-20 10:40:00,15.56,15.7,15.52,15.56,2503207.412687099,5.9497,6.0032,5.9344,5.9497,2503207.4127
2006-04-20 10:50:00,15.56,15.62,15.55,15.59,2674031.836540746,5.9497,5.9726,5.9459,5.9612,2674031.8365
2006-04-20 11:00:00,15.59,15.72,15.58,15.71,3508909.4796863864,5.9612,6.0109,5.9573,6.0071,3508909.4797
2006-04-20 11:10:00,15.71,15.72,15.63,15.66,2252316.4647184606,6.0071,6.0109,5.9765,5.9879,2252316.4647
2006-04-20 11:20:00,15.66,15.71,15.64,15.7,2107626.514611547,5.9879,6.0071,5.9803,6.0032,2107626.5146
2006-04-20 11:30:00,15.7,15.72,15.65,15.66,2009028.272748872,6.0032,6.0109,5.9841,5.9879,2009028.2727
2006-04-20 11:40:00,15.66,15.68,15.62,15.63,1700879.06866239,5.9879,5.9956,5.9726,5.9765,1700879.0687
2006-04-20 11:50:00,15.63,15.64,15.62,15.64,1774293.1812782134,5.9765,5.9803,5.9726,5.9803,1774293.1813
2006-04-20 12:00:00,15.64,15.64,15.6,15.6,2050130.6723687337,5.9803,5.9803,5.965,5.965,2050130.6724
2006-04-20 12:10:00,15.6,15.62,15.54,15.55,3189118.5554763605,5.965,5.9726,5.942,5.9459,3189118.5555
2006-04-20 12:20:00,15.55,15.58,15.55,15.55,2386552.625326681,5.9459,5.9573,5.9459,5.9459,2386552.6253
2006-04-20 12:30:00,15.55,15.57,15.5,15.5,1980280.351627465,5.9459,5.9535,5.9268,5.9268,1980280.3516
2006-04-20 12:40:00,15.5,15.54,15.45,15.52,3407697.7904490377,5.9268,5.942,5.9076,5.9344,3407697.7904
2006-04-20 12:50:00,15.52,15.52,15.48,15.49,1047042.0527441198,5.9344,5.9344,5.9191,5.9229,1047042.0527
2006-04-20 13:00:00,15.49,15.51,15.44,15.45,1842717.9852696604,5.9229,5.9306,5.9038,5.9076,1842717.9853
2006-04-20 13:10:00,15.45,15.52,15.45,15.52,1864338.3226419576,5.9076,5.9344,5.9076,5.9344,1864338.3226
2006-04-20 13:20:00,15.51,15.56,15.51,15.56,2016393.4426229508,5.9306,5.9497,5.9306,5.9497,2016393.4426
2006-04-20 13:30:00,15.56,15.57,15.48,15.49,1216203.373722975,5.9497,5.9535,5.9191,5.9229,1216203.3737
2006-04-20 13:40:00,15.49,15.52,15.48,15.5,671893.5614160133,5.9229,5.9344,5.9191,5.9268,671893.5614
2006-04-20 13:50:00,15.5,15.53,15.49,15.51,526966.0251841292,5.9268,5.9382,5.9229,5.9306,526966.0252
2006-04-20 14:00:00,15.51,15.56,15.5,15.55,989308.6243763363,5.9306,5.9497,5.9268,5.9459,989308.6244
2006-04-20 14:10:00,15.55,15.56,15.52,15.52,1231884.0579710144,5.9459,5.9497,5.9344,5.9344,1231884.058
2006-04-20 14:20:00,15.52,15.55,15.51,15.51,936326.9185079592,5.9344,5.9459,5.9306,5.9306,936326.9185
2006-04-20 14:30:00,15.52,15.54,15.49,15.5,1089332.3829888336,5.9344,5.942,5.9229,5.9268,1089332.383
2006-04-20 14:40:00,15.49,15.53,15.49,15.53,1084343.074364457,5.9229,5.9382,5.9229,5.9382,1084343.0744
2006-04-20 14:50:00,15.53,15.54,15.51,15.51,1221430.268472321,5.9382,5.942,5.9306,5.9306,1221430.2685
2006-04-20 15:00:00,15.51,15.53,15.5,15.51,985269.6602518412,5.9306,5.9382,5.9268,5.9306,985269.6603
2006-04-20 15:10:00,15.51,15.51,15.48,15.5,1283915.4193395106,5.9306,5.9306,5.9191,5.9268,1283915.4193
2006-04-20 15:20:00,15.49,15.5,15.46,15.46,1811831.789023521,5.9229,5.9268,5.9115,5.9115,1811831.789
2006-04-20 15:30:00,15.47,15.52,15.46,15.51,2267046.804466619,5.9153,5.9344,5.9115,5.9306,2267046.8045
2006-04-20 15:40:00,15.51,15.51,15.48,15.49,2904727.963886909,5.9306,5.9306,5.9191,5.9229,2904727.9639
2006-04-20 15:50:00,15.48,15.51,15.46,15.48,4444523.639819435,5.9191,5.9306,5.9115,5.9191,4444523.6398
2006-04-21 09:30:00,15.58,15.62,15.11,15.11,7634830.125920647,5.9573,5.9726,5.7776,5.7776,7634830.1259
2006-04-21 09:40:00,15.11,15.23,15.0,15.16,6911855.547636018,5.7776,5.8235,5.7356,5.7967,6911855.5476
2006-04-21 09:50:00,15.16,15.25,15.07,15.11,3293894.036588263,5.7967,5.8312,5.7623,5.7776,3293894.0366
2006-04-21 10:00:00,15.11,15.12,15.0,15.02,2663102.874792112,5.7776,5.7815,5.7356,5.7432,2663102.8748
2006-04-21 10:10:00,15.02,15.07,14.97,14.99,2918507.9591351864,5.7432,5.7623,5.7241,5.7317,2918507.9591
2006-04-21 10:20:00,14.99,15.0,14.84,14.84,4594440.484675695,5.7317,5.7356,5.6744,5.6744,4594440.4847
2006-04-21 10:30:00,14.84,14.84,14.71,14.71,7751247.327156094,5.6744,5.6744,5.6247,5.6247,7751247.3272
2006-04-21 10:40:00,14.71,14.8,14.7,14.76,5087194.1078641005,5.6247,5.6591,5.6209,5.6438,5087194.1079
2006-04-21 10:50:00,14.76,14.79,14.73,14.78,3928724.1625089096,5.6438,5.6553,5.6323,5.6514,3928724.1625
2006-04-21 11:00:00,14.78,14.8,14.73,14.74,4306961.27346163,5.6514,5.6591,5.6323,5.6362,4306961.2735
2006-04-21 11:10:00,14.74,14.77,14.72,14.72,4465906.391066762,5.6362,5.6476,5.6285,5.6285,4465906.3911
2006-04-21 11:20:00,14.73,14.75,14.69,14.72,5441197.4340698505,5.6323,5.64,5.617,5.6285,5441197.4341
2006-04-21 11:30:00,14.73,14.74,14.67,14.68,4125445.4739843193,5.6323,5.6362,5.6094,5.6132,4125445.474
2006-04-21 11:40:00,14.68,14.77,14.67,14.74,7995961.035875505,5.6132,5.6476,5.6094,5.6362,7995961.0359
2006-04-21 11:50:00,14.74,14.75,14.73,14.73,2260156.8068424803,5.6362,5.64,5.6323,5.6323,2260156.8068
2006-04-21 12:00:00,14.74,14.75,14.72,14.72,1994535.519125683,5.6362,5.64,5.6285,5.6285,1994535.5191
2006-04-21 12:10:00,14.72,14.74,14.72,14.73,1225231.6464718462,5.6285,5.6362,5.6285,5.6323,1225231.6465
2006-04-21 12:20:00,14.73,14.74,14.72,14.74,1823473.509147066,5.6323,5.6362,5.6285,5.6362,1823473.5091
2006-04-21 12:30:00,14.73,14.74,14.67,14.73,1241149.9168448562,5.6323,5.6362,5.6094,5.6323,1241149.9168
2006-04-21 12:40:00,14.74,14.74,14.73,14.73,1395580.8980755524,5.6362,5.6362,5.6323,5.6323,1395580.8981
2006-04-21 12:50:00,14.73,14.78,14.73,14.77,4619862.200047517,5.6323,5.6514,5.6323,5.6476,4619862.2
2006-04-21 13:00:00,14.77,14.82,14.77,14.8,4218104.062722737,5.6476,5.6667,5.6476,5.6591,4218104.0627
2006-04-21 13:10:00,14.8,14.84,14.8,14.82,1511285.3409360894,5.6591,5.6744,5.6591,5.6667,1511285.3409
2006-04-21 13:20:00,14.82,14.82,14.78,14.79,3427655.0249465434,5.6667,5.6667,5.6514,5.6553,3427655.0249
2006-04-21 13:30:00,14.79,14.8,14.77,14.77,1009028.2727488716,5.6553,5.6591,5.6476,5.6476,1009028.2727
2006-04-21 13:40:00,14.77,14.8,14.77,14.79,1440722.2618199098,5.6476,5.6591,5.6476,5.6553,1440722.2618
2006-04-21 13:50:00,14.79,14.8,14.73,14.79,1928486.5763839392,5.6553,5.6591,5.6323,5.6553,1928486.5764
2006-04-21 14:00:00,14.78,14.79,14.75,14.77,2831076.265146116,5.6514,5.6553,5.64,5.6476,2831076.2651
2006-04-21 14:10:00,14.77,14.79,14.73,14.78,3354953.670705631,5.6476,5.6553,5.6323,5.6514,3354953.6707
2006-04-21 14:20:00,14.78,14.78,14.75,14.77,2609408.410548824,5.6514,5.6514,5.64,5.6476,2609408.4105
2006-04-21 14:30:00,14.77,14.77,14.73,14.76,1721786.6476597767,5.6476,5.6476,5.6323,5.6438,1721786.6477
2006-04-21 14:40:00,14.76,14.77,14.75,14.76,959610.3587550488,5.6438,5.6476,5.64,5.6438,959610.3588
2006-04-21 14:50:00,14.76,14.78,14.75,14.76,1001900.6889997624,5.6438,5.6514,5.64,5.6438,1001900.689
2006-04-21 15:00:00,14.76,14.77,14.73,14.76,1913756.2366357804,5.6438,5.6476,5.6323,5.6438,1913756.2366
2006-04-21 15:10:00,14.76,14.77,14.75,14.75,2312900.926585888,5.6438,5.6476,5.64,5.64,2312900.9266
2006-04-21 15:20:00,14.75,14.77,14.75,14.75,2052981.705868377,5.64,5.6476,5.64,5.64,2052981.7059
2006-04-21 15:30:00,14.75,14.77,14.75,14.75,3371109.527203612,5.64,5.6476,5.64,5.64,3371109.5272
2006-04-21 15:40:00,14.75,14.78,14.75,14.77,4243525.778094559,5.64,5.6514,5.64,5.6476,4243525.7781
2006-04-21 15:50:00,14.77,14.79,14.75,14.77,4665953.908291756,5.6476,5.6553,5.64,5.6476,4665953.9083
2006-04-24 09:30:00,14.64,14.73,14.61,14.7,7372772.630078403,5.5979,5.6323,5.5864,5.6209,7372772.6301
2006-04-24 09:40:00,14.7,14.77,14.69,14.77,3749346.638156332,5.6209,5.6476,5.617,5.6476,3749346.6382
2006-04-24 09:50:00,14.77,14.77,14.66,14.69,2798051.793775244,5.6476,5.6476,5.6056,5.617,2798051.7938
2006-04-24 10:00:00,14.69,14.74,14.68,14.73,1802090.7578997384,5.617,5.6362,5.6132,5.6323,1802090.7579
2006-04-24 10:10:00,14.74,14.78,14.71,14.74,2425754.3359467806,5.6362,5.6514,5.6247,5.6362,2425754.3359
2006-04-24 10:20:00,14.74,14.77,14.71,14.72,1880969.351389879,5.6362,5.6476,5.6247,5.6285,1880969.3514
2006-04-24 10:30:00,14.72,14.77,14.71,14.75,1289379.9002138276,5.6285,5.6476,5.6247,5.64,1289379.9002
2006-04-24 10:40:00,14.75,14.75,14.72,14.73,821572.8201473034,5.64,5.64,5.6285,5.6323,821572.8201
2006-04-24 10:50:00,14.73,14.73,14.69,14.69,817533.8560228082,5.6323,5.6323,5.617,5.617,817533.856
2006-04-24 11:00:00,14.69,14.7,14.67,14.68,671893.5614160133,5.617,5.6209,5.6094,5.6132,671893.5614
2006-04-24 11:10:00,14.68,14.68,14.63,14.65,1132335.471608458,5.6132,5.6132,5.5941,5.6017,1132335.4716
2006-04-24 11:20:00,14.65,14.66,14.63,14.64,766215.2530292231,5.6017,5.6056,5.5941,5.5979,766215.253
2006-04-24 11:30:00,14.64,14.74,14.64,14.73,1747683.5352815397,5.5979,5.6362,5.5979,5.6323,1747683.5353
2006-04-24 11:40:00,14.73,14.75,14.71,14.73,875980.0427655025,5.6323,5.64,5.6247,5.6323,875980.0428
2006-04-24 11:50:00,14.73,14.77,14.72,14.77,1380375.3860774531,5.6323,5.6476,5.6285,5.6476,1380375.3861
2006-04-24 12:00:00,14.77,14.77,14.72,14.74,2156094.0841054884,5.6476,5.6476,5.6285,5.6362,2156094.0841
2006-04-24 12:10:00,14.74,14.74,14.69,14.73,1556189.1185554764,5.6362,5.6362,5.617,5.6323,1556189.1186
2006-04-24 12:20:00,14.73,14.73,14.66,14.68,1430506.0584461868,5.6323,5.6323,5.6056,5.6132,1430506.0584
2006-04-24 12:30:00,14.68,14.7,14.66,14.67,564029.4606794963,5.6132,5.6209,5.6056,5.6094,564029.4607
2006-04-24 12:40:00,14.67,14.7,14.66,14.68,819434.5450225706,5.6094,5.6209,5.6056,5.6132,819434.545
2006-04-24 12:50:00,14.68,15.17,14.68,14.72,686386.3150392018,5.6132,5.8006,5.6132,5.6285,686386.315
2006-04-24 13:00:00,14.72,14.74,14.69,14.72,588025.6593014968,5.6285,5.6362,5.617,5.6285,588025.6593
2006-04-24 13:10:00,14.72,14.73,14.68,14.69,606794.9631741507,5.6285,5.6323,5.6132,5.617,606794.9632
2006-04-24 13:20:00,14.69,14.71,14.69,14.69,528629.1280589214,5.617,5.6247,5.617,5.617,528629.1281
2006-04-24 13:30:00,14.69,14.71,14.68,14.71,401520.55119980994,5.617,5.6247,5.6132,5.6247,401520.5512
2006-04-24 13:40:00,14.71,14.72,14.7,14.71,727726.3007840342,5.6247,5.6285,5.6209,5.6247,727726.3008
2006-04-24 13:50:00,14.71,14.73,14.7,14.71,606082.2047992398,5.6247,5.6323,5.6209,5.6247,606082.2048
2006-04-24 14:00:00,14.72,14.73,14.71,14.72,490615.34806367307,5.6285,5.6323,5.6247,5.6285,490615.3481
2006-04-24 14:10:00,14.72,14.72,14.71,14.72,346875.7424566405,5.6285,5.6285,5.6247,5.6285,346875.7425
2006-04-24 14:20:00,14.72,14.73,14.69,14.71,573295.3195533381,5.6285,5.6323,5.617,5.6247,573295.3196
2006-04-24 14:30:00,14.71,14.73,14.71,14.72,955808.980755524,5.6247,5.6323,5.6247,5.6285,955808.9808
2006-04-24 14:40:00,14.72,14.73,14.71,14.72,490140.1758137325,5.6285,5.6323,5.6247,5.6285,490140.1758
2006-04-24 14:50:00,14.72,14.73,14.72,14.72,751484.9132810644,5.6285,5.6323,5.6285,5.6285,751484.9133
2006-04-24 15:00:00,14.72,14.73,14.72,14.72,622950.8196721312,5.6285,5.6323,5.6285,5.6285,622950.8197
2006-04-24 15:10:00,14.72,14.73,14.69,14.71,934426.2295081968,5.6285,5.6323,5.617,5.6247,934426.2295
2006-04-24 15:20:00,14.71,14.71,14.69,14.71,687811.8317890236,5.6247,5.6247,5.617,5.6247,687811.8318
2006-04-24 15:30:00,14.71,14.71,14.71,14.71,1194345.450225707,5.6247,5.6247,5.6247,5.6247,1194345.4502
2006-04-24 15:40:00,14.71,14.72,14.7,14.71,2972677.5956284152,5.6247,5.6285,5.6209,5.6247,2972677.5956
2006-04-24 15:50:00,14.71,14.73,14.65,14.7,2284865.763839392,5.6247,5.6323,5.6017,5.6209,2284865.7638
2006-04-25 09:30:00,14.78,14.81,14.71,14.75,3148016.155856498,5.6514,5.6629,5.6247,5.64,3148016.1559
2006-04-25 09:40:00,14.75,14.76,14.72,14.74,1804941.7913993823,5.64,5.6438,5.6285,5.6362,1804941.7914
2006-04-25 09:50:00,14.73,14.75,14.71,14.72,1041577.5718698028,5.6323,5.64,5.6247,5.6285,1041577.5719
2006-04-25 10:00:00,14.73,14.74,14.61,14.63,2556664.290805417,5.6323,5.6362,5.5864,5.5941,2556664.2908
2006-04-25 10:10:00,14.63,14.68,14.54,14.55,1262057.4958422428,5.5941,5.6132,5.5597,5.5635,1262057.4958
2006-04-25 10:20:00,14.55,14.59,14.54,14.55,1272273.6992159658,5.5635,5.5788,5.5597,5.5635,1272273.6992
2006-04-25 10:30:00,14.55,14.61,14.53,14.54,967450.7008790688,5.5635,5.5864,5.5559,5.5597,967450.7009
2006-04-25 10:40:00,14.53,14.55,14.52,14.54,2364694.7018294134,5.5559,5.5635,5.552,5.5597,2364694.7018
2006-04-25 10:50:00,14.54,14.62,14.54,14.55,1162746.4956046566,5.5597,5.5903,5.5597,5.5635,1162746.4956
2006-04-25 11:00:00,14.55,14.6,14.55,14.58,973152.767878356,5.5635,5.5826,5.5635,5.575,973152.7679
2006-04-25 11:10:00,14.57,14.58,14.54,14.54,1076027.5599904966,5.5711,5.575,5.5597,5.5597,1076027.56
2006-04-25 11:20:00,14.54,14.55,14.52,14.53,1081729.6269897835,5.5597,5.5635,5.552,5.5559,1081729.627
2006-04-25 11:30:00,14.53,14.55,14.45,14.5,1489665.003563792,5.5559,5.5635,5.5253,5.5444,1489665.0036
2006-04-25 11:40:00,14.5,14.51,14.46,14.47,616773.5804229033,5.5444,5.5482,5.5291,5.5329,616773.5804
2006-04-25 11:50:00,14.47,14.47,14.44,14.45,879781.4207650273,5.5329,5.5329,5.5214,5.5253,879781.4208
2006-04-25 12:00:00,14.45,14.46,14.39,14.43,1230696.127346163,5.5253,5.5291,5.5023,5.5176,1230696.1273
2006-04-25 12:10:00,14.43,14.49,14.43,14.46,743406.9850320742,5.5176,5.5406,5.5176,5.5291,743406.985
2006-04-25 12:20:00,14.46,14.51,14.46,14.5,1085293.4188643384,5.5291,5.5482,5.5291,5.5444,1085293.4189
2006-04-25 12:30:00,14.5,14.51,14.47,14.5,807555.2387740556,5.5444,5.5482,5.5329,5.5444,807555.2388
2006-04-25 12:40:00,14.5,14.51,14.49,14.5,557852.2214302685,5.5444,5.5482,5.5406,5.5444,557852.2214
2006-04-25 12:50:00,14.5,14.54,14.5,14.51,874792.112140651,5.5444,5.5597,5.5444,5.5482,874792.1121
2006-04-25 13:00:00,14.51,14.53,14.48,14.49,764789.7362794013,5.5482,5.5559,5.5367,5.5406,764789.7363
2006-04-25 13:10:00,14.49,14.5,14.47,14.49,1103349.9643620814,5.5406,5.5444,5.5329,5.5406,1103349.9644
2006-04-25 13:20:00,14.48,14.5,14.48,14.49,754811.1190306486,5.5367,5.5444,5.5367,5.5406,754811.119
2006-04-25 13:30:00,14.48,14.53,14.48,14.52,1003088.619624614,5.5367,5.5559,5.5367,5.552,1003088.6196
2006-04-25 13:40:00,14.52,14.52,14.49,14.51,441197.4340698503,5.552,5.552,5.5406,5.5482,441197.4341
2006-04-25 13:50:00,14.51,14.53,14.5,14.52,1825374.198146828,5.5482,5.5559,5.5444,5.552,1825374.1981
2006-04-25 14:00:00,14.52,14.53,14.5,14.53,2003088.619624614,5.552,5.5559,5.5444,5.5559,2003088.6196
2006-04-25 14:10:00,14.52,14.53,14.51,14.52,981705.8683772868,5.552,5.5559,5.5482,5.552,981705.8684
2006-04-25 14:20:00,14.52,14.54,14.51,14.52,1058208.600617724,5.552,5.5597,5.5482,5.552,1058208.6006
2006-04-25 14:30:00,14.52,14.53,14.5,14.51,1971252.0788785936,5.552,5.5559,5.5444,5.5482,1971252.0789
2006-04-25 14:40:00,14.5,14.55,14.5,14.52,1225706.8187217866,5.5444,5.5635,5.5444,5.552,1225706.8187
2006-04-25 14:50:00,14.52,14.53,14.5,14.51,1004038.9641244952,5.552,5.5559,5.5444,5.5482,1004038.9641
2006-04-25 15:00:00,14.51,14.75,14.49,14.51,895937.2772630078,5.5482,5.64,5.5406,5.5482,895937.2773
2006-04-25 15:10:00,14.51,14.51,14.48,14.48,509384.6519363269,5.5482,5.5482,5.5367,5.5367,509384.6519
2006-04-25 15:20:00,14.48,14.5,14.48,14.5,753148.0161558565,5.5367,5.5444,5.5367,5.5444,753148.0162
2006-04-25 15:30:00,14.49,14.75,14.49,14.5,1297220.2423378476,5.5406,5.64,5.5406,5.5444,1297220.2423
2006-04-25 15:40:00,14.5,14.5,14.47,14.48,1562603.9439296746,5.5444,5.5444,5.5329,5.5367,1562603.9439
2006-04-25 15:50:00,14.48,14.54,14.48,14.52,2795200.7602756,5.5367,5.5597,5.5367,5.552,2795200.7603
2006-04-26 09:30:00,14.54,14.61,14.5,14.52,2286291.2805892136,5.5597,5.5864,5.5444,5.552,2286291.2806
2006-04-26 09:40:00,14.52,14.52,14.47,14.47,2408885.721073889,5.552,5.552,5.5329,5.5329,2408885.7211
2006-04-26 09:50:00,14.46,14.48,14.46,14.46,1314801.61558565,5.5291,5.5367,5.5291,5.5291,1314801.6156
2006-04-26 10:00:00,14.46,14.5,14.37,14.49,2195295.794725588,5.5291,5.5444,5.4947,5.5406,2195295.7947
2006-04-26 10:10:00,14.49,14.49,14.39,14.4,1753385.6022808268,5.5406,5.5406,5.5023,5.5061,1753385.6023
2006-04-26 10:20:00,14.4,14.44,14.39,14.42,1464956.0465668803,5.5061,5.5214,5.5023,5.5138,1464956.0466
2006-04-26 10:30:00,14.42,14.44,14.35,14.36,1646947.0182941316,5.5138,5.5214,5.487,5.4909,1646947.0183
2006-04-26 10:40:00,14.36,14.39,14.34,14.35,1581848.420052269,5.4909,5.5023,5.4832,5.487,1581848.4201
2006-04-26 10:50:00,14.35,14.39,14.35,14.37,975053.4568781184,5.487,5.5023,5.487,5.4947,975053.4569
2006-04-26 11:00:00,14.37,14.43,14.34,14.43,2035637.9187455447,5.4947,5.5176,5.4832,5.5176,2035637.9187
2006-04-26 11:10:00,14.43,14.47,14.42,14.44,1068662.3901164173,5.5176,5.5329,5.5138,5.5214,1068662.3901
2006-04-26 11:20:00,14.44,14.45,14.39,14.41,1330244.7137087197,5.5214,5.5253,5.5023,5.51,1330244.7137
2006-04-26 11:30:00,14.41,14.43,14.39,14.42,1104775.481111903,5.51,5.5176,5.5023,5.5138,1104775.4811
2006-04-26 11:40:00,14.42,14.43,14.4,14.42,361606.0822047992,5.5138,5.5176,5.5061,5.5138,361606.0822
2006-04-26 11:50:00,14.42,14.43,14.37,14.39,777144.214777857,5.5138,5.5176,5.4947,5.5023,777144.2148
2006-04-26 12:00:00,14.39,14.4,14.35,14.35,818721.7866476598,5.5023,5.5061,5.487,5.487,818721.7866
2006-04-26 12:10:00,14.35,14.38,14.35,14.35,793062.4851508673,5.487,5.4985,5.487,5.487,793062.4852
2006-04-26 12:20:00,14.35,14.38,14.35,14.37,940603.4687574246,5.487,5.4985,5.487,5.4947,940603.4688
2006-04-26 12:30:00,14.37,14.38,14.36,14.37,444761.2259444048,5.4947,5.4985,5.4909,5.4947,444761.2259
2006-04-26 12:40:00,14.37,14.38,14.36,14.36,787122.8320266097,5.4947,5.4985,5.4909,5.4909,787122.832
2006-04-26 12:50:00,14.36,14.37,14.36,14.37,363269.18507959135,5.4909,5.4947,5.4909,5.4947,363269.1851
2006-04-26 13:00:00,14.37,14.37,14.37,14.37,445473.98431931576,5.4947,5.4947,5.4947,5.4947,445473.9843
2006-04-26 13:10:00,14.37,14.4,14.37,14.37,800190.0688999762,5.4947,5.5061,5.4947,5.4947,800190.0689
2006-04-26 13:20:00,14.38,14.38,14.36,14.37,585412.2119268235,5.4985,5.4985,5.4909,5.4947,585412.2119
2006-04-26 13:30:00,14.37,14.38,14.36,14.37,828462.8177714421,5.4947,5.4985,5.4909,5.4947,828462.8178
2006-04-26 13:40:00,14.37,14.42,14.37,14.41,565217.3913043479,5.4947,5.5138,5.4947,5.51,565217.3913
2006-04-26 13:50:00,14.41,14.42,14.38,14.39,581848.420052269,5.51,5.5138,5.4985,5.5023,581848.4201
2006-04-26 14:00:00,14.39,14.4,14.38,14.4,734141.1261582323,5.5023,5.5061,5.4985,5.5061,734141.1262
2006-04-26 14:10:00,14.4,14.45,14.4,14.45,1815870.7531480163,5.5061,5.5253,5.5061,5.5253,1815870.7531
2006-04-26 14:20:00,14.45,14.46,14.41,14.43,4472796.388690901,5.5253,5.5291,5.51,5.5176,4472796.3887
2006-04-26 14:30:00,14.43,14.46,14.4,14.41,1667379.4250415775,5.5176,5.5291,5.5061,5.51,1667379.425
2006-04-26 14:40:00,14.42,14.43,14.39,14.4,1684485.626039439,5.5138,5.5176,5.5023,5.5061,1684485.626
2006-04-26 14:50:00,14.4,14.42,14.4,14.4,646471.846044191,5.5061,5.5138,5.5061,5.5061,646471.846
2006-04-26 15:00:00,14.4,14.52,14.4,14.41,758137.3247802329,5.5061,5.552,5.5061,5.51,758137.3248
2006-04-26 15:10:00,14.41,14.42,14.37,14.38,1381088.144452364,5.51,5.5138,5.4947,5.4985,1381088.1445
2006-04-26 15:20:00,14.38,14.39,14.34,14.35,2315276.7878355905,5.4985,5.5023,5.4832,5.487,2315276.7878
2006-04-26 15:30:00,14.36,14.39,14.35,14.36,1663102.8747921125,5.4909,5.5023,5.487,5.4909,1663102.8748
2006-04-26 15:40:00,14.36,14.37,14.35,14.36,2311000.237586125,5.4909,5.4947,5.487,5.4909,2311000.2376
2006-04-26 15:50:00,14.36,14.42,14.35,14.41,2492278.450938465,5.4909,5.5138,5.487,5.51,2492278.4509
2006-04-27 09:30:00,14.34,14.35,14.17,14.18,2496317.41506296,5.4832,5.487,5.4182,5.422,2496317.4151
2006-04-27 09:40:00,14.18,14.26,14.17,14.2,2312425.754335947,5.422,5.4526,5.4182,5.4297,2312425.7543
2006-04-27 09:50:00,14.2,14.22,14.14,14.19,2449988.120693752,5.4297,5.4373,5.4067,5.4258,2449988.1207
2006-04-27 10:00:00,14.19,14.34,14.18,14.23,3952482.77500594,5.4258,5.4832,5.422,5.4411,3952482.775
2006-04-27 10:10:00,14.22,14.36,14.22,14.33,3026134.4737467333,5.4373,5.4909,5.4373,5.4794,3026134.4737
2006-04-27 10:20:00,14.33,14.34,14.25,14.31,1661439.77191732,5.4794,5.4832,5.4488,5.4717,1661439.7719
2006-04-27 10:30:00,14.31,14.32,14.26,14.27,1032074.1268709908,5.4717,5.4756,5.4526,5.4564,1032074.1269
2006-04-27 10:40:00,14.27,14.28,14.18,14.23,1641244.9512948445,5.4564,5.4603,5.422,5.4411,1641244.9513
2006-04-27 10:50:00,14.23,14.36,14.23,14.36,1164647.1846044192,5.4411,5.4909,5.4411,5.4909,1164647.1846
2006-04-27 11:00:00,14.35,14.55,14.35,14.55,2261107.1513423617,5.487,5.5635,5.487,5.5635,2261107.1513
2006-04-27 11:10:00,14.55,14.58,14.39,14.53,2375386.077453077,5.5635,5.575,5.5023,5.5559,2375386.0775
2006-04-27 11:20:00,14.53,14.64,14.47,14.51,2567830.838679021,5.5559,5.5979,5.5329,5.5482,2567830.8387
2006-04-27 11:30:00,14.51,14.53,14.43,14.49,1053932.0503682585,5.5482,5.5559,5.5176,5.5406,1053932.0504
2006-04-27 11:40:00,14.49,14.5,14.42,14.46,1272511.2853409362,5.5406,5.5444,5.5138,5.5291,1272511.2853
2006-04-27 11:50:00,14.46,14.51,14.39,14.39,1387502.969826562,5.5291,5.5482,5.5023,5.5023,1387502.9698
2006-04-27 12:00:00,14.39,14.49,14.38,14.42,1550487.051556189,5.5023,5.5406,5.4985,5.5138,1550487.0516
2006-04-27 12:10:00,14.42,14.49,14.41,14.46,612259.4440484676,5.5138,5.5406,5.51,5.5291,612259.444
2006-04-27 12:20:00,14.46,14.49,14.39,14.47,833689.7125207888,5.5291,5.5406,5.5023,5.5329,833689.7125
2006-04-27 12:30:00,14.47,14.49,14.44,14.47,683297.6954145879,5.5329,5.5406,5.5214,5.5329,683297.6954
2006-04-27 12:40:00,14.48,14.49,14.39,14.42,1287479.211214065,5.5367,5.5406,5.5023,5.5138,1287479.2112
2006-04-27 12:50:00,14.42,14.49,14.41,14.49,808743.1693989071,5.5138,5.5406,5.51,5.5406,808743.1694
2006-04-27 13:00:00,14.47,14.5,14.36,14.44,1732240.43715847,5.5329,5.5444,5.4909,5.5214,1732240.4372
2006-04-27 13:10:00,14.44,14.48,14.44,14.47,540270.8481824661,5.5214,5.5367,5.5214,5.5329,540270.8482
2006-04-27 13:20:00,14.47,14.49,14.47,14.49,381800.90282727487,5.5329,5.5406,5.5329,5.5406,381800.9028
2006-04-27 13:30:00,14.49,14.51,14.48,14.51,616535.9942979331,5.5406,5.5482,5.5367,5.5482,616535.9943
2006-04-27 13:40:00,14.51,14.52,14.47,14.47,1226657.163221668,5.5482,5.552,5.5329,5.5329,1226657.1632
2006-04-27 13:50:00,14.48,14.53,14.47,14.53,771679.7339035401,5.5367,5.5559,5.5329,5.5559,771679.7339
2006-04-27 14:00:00,14.53,14.58,14.51,14.58,875267.2843905917,5.5559,5.575,5.5482,5.575,875267.2844
2006-04-27 14:10:00,14.58,14.62,14.53,14.54,895224.5188880969,5.575,5.5903,5.5559,5.5597,895224.5189
2006-04-27 14:20:00,14.53,14.57,14.51,14.54,1100974.1031123782,5.5559,5.5711,5.5482,5.5597,1100974.1031
2006-04-27 14:30:00,14.54,14.56,14.49,14.56,835590.4015205512,5.5597,5.5673,5.5406,5.5673,835590.4015
2006-04-27 14:40:00,14.56,14.57,14.54,14.56,990971.7272511284,5.5673,5.5711,5.5597,5.5673,990971.7273
2006-04-27 14:50:00,14.56,14.61,14.56,14.61,1440959.84794488,5.5673,5.5864,5.5673,5.5864,1440959.8479
2006-04-27 15:00:00,14.61,14.64,14.59,14.6,1274174.3882157283,5.5864,5.5979,5.5788,5.5826,1274174.3882
2006-04-27 15:10:00,14.6,14.64,14.58,14.63,953433.1195058208,5.5826,5.5979,5.575,5.5941,953433.1195
2006-04-27 15:20:00,14.63,14.66,14.63,14.65,2471133.2858161083,5.5941,5.6056,5.5941,5.6017,2471133.2858
2006-04-27 15:30:00,14.65,14.66,14.56,14.61,1269422.665716322,5.6017,5.6056,5.5673,5.5864,1269422.6657
2006-04-27 15:40:00,14.61,14.63,14.58,14.6,1199097.1727251129,5.5864,5.5941,5.575,5.5826,1199097.1727
2006-04-27 15:50:00,14.61,14.66,14.58,14.64,3218816.821097648,5.5864,5.6056,5.575,5.5979,3218816.8211
2006-04-28 09:30:00,14.59,14.74,14.59,14.67,4203611.3090995485,5.5788,5.6362,5.5788,5.6094,4203611.3091
2006-04-28 09:40:00,14.67,14.79,14.66,14.73,1497742.931812782,5.6094,5.6553,5.6056,5.6323,1497742.9318
2006-04-28 09:50:00,14.73,14.74,14.66,14.69,1163696.840104538,5.6323,5.6362,5.6056,5.617,1163696.8401
2006-04-28 10:00:00,14.7,14.73,14.62,14.63,1545022.5706818723,5.6209,5.6323,5.5903,5.5941,1545022.5707
2006-04-28 10:10:00,14.63,14.75,14.61,14.69,1282252.3164647184,5.5941,5.64,5.5864,5.617,1282252.3165
2006-04-28 10:20:00,14.69,14.72,14.64,14.71,554526.0156806842,5.617,5.6285,5.5979,5.6247,554526.0157
2006-04-28 10:30:00,14.71,14.71,14.54,14.58,985982.4186267522,5.6247,5.6247,5.5597,5.575,985982.4186
2006-04-28 10:40:00,14.58,14.65,14.55,14.62,896174.8633879782,5.575,5.6017,5.5635,5.5903,896174.8634
2006-04-28 10:50:00,14.62,14.64,14.55,14.57,642670.4680446662,5.5903,5.5979,5.5635,5.5711,642670.468
2006-04-28 11:00:00,14.57,14.59,14.5,14.57,1525065.3361843668,5.5711,5.5788,5.5444,5.5711,1525065.3362
2006-04-28 11:10:00,14.56,14.64,14.56,14.63,581848.420052269,5.5673,5.5979,5.5673,5.5941,581848.4201
2006-04-28 11:20:00,14.62,14.62,14.52,14.57,523639.81943454506,5.5903,5.5903,5.552,5.5711,523639.8194
2006-04-28 11:30:00,14.56,14.58,14.52,14.54,656450.4632929437,5.5673,5.575,5.552,5.5597,656450.4633
2006-04-28 11:40:00,14.53,14.57,14.51,14.52,1628177.714421478,5.5559,5.5711,5.5482,5.552,1628177.7144
2006-04-28 11:50:00,14.52,14.55,14.51,14.54,712520.7887859349,5.552,5.5635,5.5482,5.5597,712520.7888
2006-04-28 12:00:00,14.54,14.55,14.52,14.55,370396.7688287004,5.5597,5.5635,5.552,5.5635,370396.7688
2006-04-28 12:10:00,14.55,14.57,14.53,14.55,480161.5585649798,5.5635,5.5711,5.5559,5.5635,480161.5586
2006-04-28 12:20:00,14.55,14.63,14.55,14.63,834640.05702067,5.5635,5.5941,5.5635,5.5941,834640.057
2006-04-28 12:30:00,14.63,14.64,14.6,14.6,409360.8933238299,5.5941,5.5979,5.5826,5.5826,409360.8933
2006-04-28 12:40:00,14.6,14.6,14.53,14.54,427892.61107151344,5.5826,5.5826,5.5559,5.5597,427892.6111
2006-04-28 12:50:00,14.54,14.59,14.54,14.58,521263.958184842,5.5597,5.5788,5.5597,5.575,521263.9582
2006-04-28 13:00:00,14.58,14.63,14.56,14.59,342124.0199572345,5.575,5.5941,5.5673,5.5788,342124.02
2006-04-28 13:10:00,14.59,14.63,14.59,14.63,408885.7210738893,5.5788,5.5941,5.5788,5.5941,408885.7211
2006-04-28 13:20:00,14.63,14.63,14.61,14.62,354478.4984556902,5.5941,5.5941,5.5864,5.5903,354478.4985
2006-04-28 13:30:00,14.62,14.64,14.61,14.62,425516.7498218104,5.5903,5.5979,5.5864,5.5903,425516.7498
2006-04-28 13:40:00,14.62,14.63,14.57,14.6,330719.88595866004,5.5903,5.5941,5.5711,5.5826,330719.886
2006-04-28 13:50:00,14.6,14.61,14.58,14.61,243050.6058446187,5.5826,5.5864,5.575,5.5864,243050.6058
2006-04-28 14:00:00,14.61,14.61,14.58,14.6,229745.78284628177,5.5864,5.5864,5.575,5.5826,229745.7828
2006-04-28 14:10:00,14.6,14.61,14.6,14.6,213352.34022333092,5.5826,5.5864,5.5826,5.5826,213352.3402
2006-04-28 14:20:00,14.6,14.61,14.59,14.6,304110.23996198626,5.5826,5.5864,5.5788,5.5826,304110.24
2006-04-28 14:30:00,14.6,14.61,14.59,14.6,564504.632929437,5.5826,5.5864,5.5788,5.5826,564504.6329
2006-04-28 14:40:00,14.6,14.6,14.57,14.6,512473.2715609408,5.5826,5.5826,5.5711,5.5826,512473.2716
2006-04-28 14:50:00,14.59,14.6,14.52,14.53,1082917.5576146354,5.5788,5.5826,5.552,5.5559,1082917.5576
2006-04-28 15:00:00,14.53,14.56,14.52,14.54,931100.0237586126,5.5559,5.5673,5.552,5.5597,931100.0238
2006-04-28 15:10:00,14.55,14.55,14.53,14.53,505108.1016868615,5.5635,5.5635,5.5559,5.5559,505108.1017
2006-04-28 15:20:00,14.53,14.58,14.52,14.52,930149.6792587312,5.5559,5.575,5.552,5.552,930149.6793
2006-04-28 15:30:00,14.52,14.53,14.49,14.5,911617.9615110478,5.552,5.5559,5.5406,5.5444,911617.9615
2006-04-28 15:40:00,14.5,14.52,14.48,14.49,804704.205274412,5.5444,5.552,5.5367,5.5406,804704.2053
2006-04-28 15:50:00,14.49,14.54,14.47,14.53,1668092.1834164886,5.5406,5.5597,5.5329,5.5559,1668092.1834
2006-05-01 09:30:00,14.49,14.56,14.39,14.41,2395105.725825612,5.5406,5.5673,5.5023,5.51,2395105.7258
2006-05-01 09:40:00,14.41,14.5,14.41,14.5,930862.4376336422,5.51,5.5444,5.51,5.5444,930862.4376
2006-05-01 09:50:00,14.5,14.52,14.48,14.5,423853.6469470183,5.5444,5.552,5.5367,5.5444,423853.6469
2006-05-01 10:00:00,14.49,14.5,14.41,14.48,731052.5065336184,5.5406,5.5444,5.51,5.5367,731052.5065
2006-05-01 10:10:00,14.48,14.49,14.39,14.42,709432.169161321,5.5367,5.5406,5.5023,5.5138,709432.1692
2006-05-01 10:20:00,14.42,14.42,14.38,14.39,864813.4948918984,5.5138,5.5138,5.4985,5.5023,864813.4949
2006-05-01 10:30:00,14.39,14.4,14.38,14.38,503207.4126870991,5.5023,5.5061,5.4985,5.4985,503207.4127
2006-05-01 10:40:00,14.38,14.38,14.36,14.38,790211.4516512236,5.4985,5.4985,5.4909,5.4985,790211.4517
2006-05-01 10:50:00,14.38,14.47,14.38,14.47,904490.3777619388,5.4985,5.5329,5.4985,5.5329,904490.3778
2006-05-01 11:00:00,14.47,14.51,14.47,14.48,942504.157757187,5.5329,5.5482,5.5329,5.5367,942504.1578
2006-05-01 11:10:00,14.48,14.51,14.46,14.49,378474.6970776907,5.5367,5.5482,5.5291,5.5406,378474.6971
2006-05-01 11:20:00,14.49,14.58,14.49,14.54,1056307.9116179617,5.5406,5.575,5.5406,5.5597,1056307.9116
2006-05-01 11:30:00,14.54,14.6,14.54,14.55,656212.8771679734,5.5597,5.5826,5.5597,5.5635,656212.8772
2006-05-01 11:40:00,14.55,14.56,14.52,14.54,322404.3715846995,5.5635,5.5673,5.552,5.5597,322404.3716
2006-05-01 11:50:00,14.55,14.57,14.53,14.56,288667.14183891664,5.5635,5.5711,5.5559,5.5673,288667.1418
2006-05-01 12:00:00,14.56,14.58,14.53,14.55,358755.0487051556,5.5673,5.575,5.5559,5.5635,358755.0487
2006-05-01 12:10:00,14.55,14.56,14.52,14.53,392254.6923259682,5.5635,5.5673,5.552,5.5559,392254.6923
2006-05-01 12:20:00,14.53,14.53,14.47,14.51,401045.37894986937,5.5559,5.5559,5.5329,5.5482,401045.3789
2006-05-01 12:30:00,14.5,14.53,14.49,14.5,357091.9458303635,5.5444,5.5559,5.5406,5.5444,357091.9458
2006-05-01 12:40:00,14.5,14.58,14.5,14.57,838679.0211451652,5.5444,5.575,5.5444,5.5711,838679.0211
2006-05-01 12:50:00,14.58,14.61,14.57,14.59,489189.8313138513,5.575,5.5864,5.5711,5.5788,489189.8313
2006-05-01 13:00:00,14.59,14.61,14.57,14.6,371347.1133285816,5.5788,5.5864,5.5711,5.5826,371347.1133
2006-05-01 13:10:00,14.6,14.61,14.57,14.58,304585.4122119268,5.5826,5.5864,5.5711,5.575,304585.4122
2006-05-01 13:20:00,14.58,14.62,14.58,14.6,445711.5704442861,5.575,5.5903,5.575,5.5826,445711.5704
2006-05-01 13:30:00,14.6,14.61,14.54,14.57,315039.2017106201,5.5826,5.5864,5.5597,5.5711,315039.2017
2006-05-01 13:40:00,14.57,14.57,14.54,14.57,438346.4005702067,5.5711,5.5711,5.5597,5.5711,438346.4006
2006-05-01 13:50:00,14.57,14.58,14.54,14.54,586837.7286766453,5.5711,5.575,5.5597,5.5597,586837.7287
2006-05-01 14:00:00,14.54,14.58,14.53,14.56,599667.3794250416,5.5597,5.575,5.5559,5.5673,599667.3794
2006-05-01 14:10:00,14.56,14.57,14.52,14.52,483725.3504395344,5.5673,5.5711,5.552,5.552,483725.3504
2006-05-01 14:20:00,14.52,14.56,14.5,14.55,955808.980755524,5.552,5.5673,5.5444,5.5635,955808.9808
2006-05-01 14:30:00,14.54,14.58,14.54,14.55,626514.6115466857,5.5597,5.575,5.5597,5.5635,626514.6115
2006-05-01 14:40:00,14.55,14.58,14.55,14.56,640769.7790449038,5.5635,5.575,5.5635,5.5673,640769.779
2006-05-01 14:50:00,14.56,14.57,14.55,14.56,560940.8410548824,5.5673,5.5711,5.5635,5.5673,560940.8411
2006-05-01 15:00:00,14.57,14.57,14.53,14.54,782846.2817771442,5.5711,5.5711,5.5559,5.5597,782846.2818
2006-05-01 15:10:00,14.53,14.56,14.47,14.48,963174.1506296032,5.5559,5.5673,5.5329,5.5367,963174.1506
2006-05-01 15:20:00,14.48,14.52,14.46,14.49,1765977.6669042527,5.5367,5.552,5.5291,5.5406,1765977.6669
2006-05-01 15:30:00,14.49,14.49,14.34,14.38,1459729.151817534,5.5406,5.5406,5.4832,5.4985,1459729.1518
2006-05-01 15:40:00,14.38,14.45,14.37,14.44,2330719.88595866,5.4985,5.5253,5.4947,5.5214,2330719.886
2006-05-01 15:50:00,14.44,14.47,14.42,14.46,1595628.4153005464,5.5214,5.5329,5.5138,5.5291,1595628.4153
2006-05-02 09:30:00,14.52,14.58,14.48,14.54,1493703.9676882871,5.552,5.575,5.5367,5.5597,1493703.9677
2006-05-02 09:40:00,14.55,14.61,14.52,14.56,1415300.5464480876,5.5635,5.5864,5.552,5.5673,1415300.5464
2006-05-02 09:50:00,14.57,14.58,14.53,14.58,600855.3100498931,5.5711,5.575,5.5559,5.575,600855.31
2006-05-02 10:00:00,14.57,14.58,14.53,14.57,395343.3119505821,5.5711,5.575,5.5559,5.5711,395343.312
2006-05-02 10:10:00,14.56,14.59,14.53,14.54,1062485.1508671893,5.5673,5.5788,5.5559,5.5597,1062485.1509
2006-05-02 10:20:00,14.54,14.59,14.52,14.55,943692.0883820384,5.5597,5.5788,5.552,5.5635,943692.0884
2006-05-02 10:30:00,14.54,14.57,14.51,14.55,904727.9638869092,5.5597,5.5711,5.5482,5.5635,904727.9639
2006-05-02 10:40:00,14.55,14.56,14.53,14.55,519125.6830601093,5.5635,5.5673,5.5559,5.5635,519125.6831
2006-05-02 10:50:00,14.54,14.55,14.52,14.54,602993.5851746259,5.5597,5.5635,5.552,5.5597,602993.5852
2006-05-02 11:00:00,14.54,14.54,14.52,14.53,409360.8933238299,5.5597,5.5597,5.552,5.5559,409360.8933
2006-05-02 11:10:00,14.53,14.55,14.53,14.55,359705.3932050368,5.5559,5.5635,5.5559,5.5635,359705.3932
2006-05-02 11:20:00,14.55,14.56,14.53,14.56,526490.8529341887,5.5635,5.5673,5.5559,5.5673,526490.8529
2006-05-02 11:30:00,14.56,14.58,14.54,14.55,656212.8771679734,5.5673,5.575,5.5597,5.5635,656212.8772
2006-05-02 11:40:00,14.55,14.55,14.53,14.55,168210.97647897364,5.5635,5.5635,5.5559,5.5635,168210.9765
2006-05-02 11:50:00,14.55,14.55,14.55,14.55,222143.02684723213,5.5635,5.5635,5.5635,5.5635,222143.0268
2006-05-02 12:00:00,14.55,14.56,14.54,14.56,805654.5497742932,5.5635,5.5673,5.5597,5.5673,805654.5498
2006-05-02 12:10:00,14.56,14.57,14.54,14.54,217391.30434782608,5.5673,5.5711,5.5597,5.5597,217391.3043
2006-05-02 12:20:00,14.54,14.55,14.53,14.53,234259.9192207175,5.5597,5.5635,5.5559,5.5559,234259.9192
2006-05-02 12:30:00,14.53,14.58,14.53,14.55,362081.2544547399,5.5559,5.575,5.5559,5.5635,362081.2545
2006-05-02 12:40:00,14.55,14.56,14.53,14.55,302922.3093371347,5.5635,5.5673,5.5559,5.5635,302922.3093
2006-05-02 12:50:00,14.55,14.57,14.55,14.55,256355.4288429556,5.5635,5.5711,5.5635,5.5635,256355.4288
2006-05-02 13:00:00,14.55,14.57,14.55,14.56,384414.3502019482,5.5635,5.5711,5.5635,5.5673,384414.3502
2006-05-02 13:10:00,14.56,14.57,14.56,14.56,373722.9745782847,5.5673,5.5711,5.5673,5.5673,373722.9746
2006-05-02 13:20:00,14.56,14.57,14.55,14.57,240437.15846994537,5.5673,5.5711,5.5635,5.5711,240437.1585
2006-05-02 13:30:00,14.57,14.58,14.55,14.56,256830.6010928962,5.5711,5.575,5.5635,5.5673,256830.6011
2006-05-02 13:40:00,14.56,14.58,14.55,14.55,282252.3164647185,5.5673,5.575,5.5635,5.5635,282252.3165
2006-05-02 13:50:00,14.55,14.58,14.55,14.57,456878.1183178903,5.5635,5.575,5.5635,5.5711,456878.1183
2006-05-02 14:00:00,14.57,14.61,14.57,14.6,849132.8106438584,5.5711,5.5864,5.5711,5.5826,849132.8106
2006-05-02 14:10:00,14.6,14.61,14.59,14.6,443573.29531955335,5.5826,5.5864,5.5788,5.5826,443573.2953
2006-05-02 14:20:00,14.61,14.61,14.59,14.61,248277.5005939653,5.5864,5.5864,5.5788,5.5864,248277.5006
2006-05-02 14:30:00,14.61,14.62,14.6,14.61,867902.1145165123,5.5864,5.5903,5.5826,5.5864,867902.1145
2006-05-02 14:40:00,14.61,14.63,14.61,14.61,933475.8850083156,5.5864,5.5941,5.5864,5.5864,933475.885
2006-05-02 14:50:00,14.61,14.63,14.59,14.62,558089.8075552388,5.5864,5.5941,5.5788,5.5903,558089.8076
2006-05-02 15:00:00,14.62,14.63,14.61,14.63,971489.665003564,5.5903,5.5941,5.5864,5.5941,971489.665
2006-05-02 15:10:00,14.63,14.64,14.62,14.63,580185.3171774768,5.5941,5.5979,5.5903,5.5941,580185.3172
2006-05-02 15:20:00,14.63,14.65,14.61,14.64,831076.2651461154,5.5941,5.6017,5.5864,5.5979,831076.2651
2006-05-02 15:30:00,14.64,14.65,14.62,14.62,601805.6545497744,5.5979,5.6017,5.5903,5.5903,601805.6545
2006-05-02 15:40:00,14.62,14.62,14.61,14.61,704680.4466619149,5.5903,5.5903,5.5864,5.5864,704680.4467
2006-05-02 15:50:00,14.61,14.63,14.59,14.6,1492278.4509384653,5.5864,5.5941,5.5788,5.5826,1492278.4509
2006-05-03 09:30:00,14.61,14.73,14.57,14.59,1651461.1546685677,5.5864,5.6323,5.5711,5.5788,1651461.1547
2006-05-03 09:40:00,14.59,14.62,14.52,14.55,1166785.4597291518,5.5788,5.5903,5.552,5.5635,1166785.4597
2006-05-03 09:50:00,14.55,14.58,14.53,14.56,614635.3052981707,5.5635,5.575,5.5559,5.5673,614635.3053
2006-05-03 10:00:00,14.55,14.57,14.53,14.53,407935.3765740081,5.5635,5.5711,5.5559,5.5559,407935.3766
2006-05-03 10:10:00,14.53,14.53,14.49,14.5,586837.7286766453,5.5559,5.5559,5.5406,5.5444,586837.7287
2006-05-03 10:20:00,14.5,14.56,14.47,14.47,532192.9199334759,5.5444,5.5673,5.5329,5.5329,532192.9199
2006-05-03 10:30:00,14.47,14.49,14.44,14.45,516037.06343549537,5.5329,5.5406,5.5214,5.5253,516037.0634
2006-05-03 10:40:00,14.45,14.48,14.42,14.42,617011.1665478736,5.5253,5.5367,5.5138,5.5138,617011.1665
2006-05-03 10:50:00,14.42,14.46,14.39,14.45,480399.1446899501,5.5138,5.5291,5.5023,5.5253,480399.1447
2006-05-03 11:00:00,14.45,14.45,14.38,14.39,1154430.9812306962,5.5253,5.5253,5.4985,5.5023,1154430.9812
2006-05-03 11:10:00,14.39,14.39,14.32,14.37,1119980.9931100025,5.5023,5.5023,5.4756,5.4947,1119980.9931
2006-05-03 11:20:00,14.37,14.42,14.36,14.41,882870.0403896413,5.4947,5.5138,5.4909,5.51,882870.0404
2006-05-03 11:30:00,14.41,14.41,14.37,14.38,289142.3140888572,5.51,5.51,5.4947,5.4985,289142.3141
2006-05-03 11:40:00,14.39,14.43,14.38,14.42,206937.51484913283,5.5023,5.5176,5.4985,5.5138,206937.5148
2006-05-03 11:50:00,14.43,14.43,14.39,14.4,261819.90971727253,5.5176,5.5176,5.5023,5.5061,261819.9097
2006-05-03 12:00:00,14.4,14.4,14.37,14.38,507246.37681159424,5.5061,5.5061,5.4947,5.4985,507246.3768
2006-05-03 12:10:00,14.38,14.39,14.35,14.36,403658.8263245426,5.4985,5.5023,5.487,5.4909,403658.8263
2006-05-03 12:20:00,14.36,14.36,14.31,14.32,738892.8486576384,5.4909,5.4909,5.4717,5.4756,738892.8487
2006-05-03 12:30:00,14.32,14.32,14.31,14.32,900688.9997624139,5.4756,5.4756,5.4717,5.4756,900688.9998
2006-05-03 12:40:00,14.32,14.35,14.31,14.34,499881.2069375149,5.4756,5.487,5.4717,5.4832,499881.2069
2006-05-03 12:50:00,14.34,14.39,14.34,14.39,478498.4556901877,5.4832,5.5023,5.4832,5.5023,478498.4557
2006-05-03 13:00:00,14.39,14.39,14.38,14.38,245426.4670943217,5.5023,5.5023,5.4985,5.4985,245426.4671
2006-05-03 13:10:00,14.38,14.38,14.36,14.37,205511.998099311,5.4985,5.4985,5.4909,5.4947,205511.9981
2006-05-03 13:20:00,14.37,14.39,14.36,14.38,335471.60845806607,5.4947,5.5023,5.4909,5.4985,335471.6085
2006-05-03 13:30:00,14.38,14.38,14.33,14.34,591114.2789261107,5.4985,5.4985,5.4794,5.4832,591114.2789
2006-05-03 13:40:00,14.34,14.36,14.29,14.29,1239249.227845094,5.4832,5.4909,5.4641,5.4641,1239249.2278
2006-05-03 13:50:00,14.29,14.31,14.23,14.27,1823711.0952720365,5.4641,5.4717,5.4411,5.4564,1823711.0953
2006-05-03 14:00:00,14.28,14.3,14.26,14.3,884770.7293894037,5.4603,5.4679,5.4526,5.4679,884770.7294
2006-05-03 14:10:00,14.31,14.31,14.28,14.28,845331.4326443336,5.4717,5.4717,5.4603,5.4603,845331.4326
2006-05-03 14:20:00,14.28,14.31,14.27,14.31,1016868.6148728916,5.4603,5.4717,5.4564,5.4717,1016868.6149
2006-05-03 14:30:00,14.31,14.34,14.3,14.32,1451651.2235685436,5.4717,5.4832,5.4679,5.4756,1451651.2236
2006-05-03 14:40:00,14.32,14.36,14.31,14.35,410548.8239486814,5.4756,5.4909,5.4717,5.487,410548.8239
2006-05-03 14:50:00,14.35,14.35,14.32,14.33,459253.97956759325,5.487,5.487,5.4756,5.4794,459253.9796
2006-05-03 15:00:00,14.34,14.37,14.33,14.34,369684.0104537895,5.4832,5.4947,5.4794,5.4832,369684.0105
2006-05-03 15:10:00,14.34,14.37,14.34,14.37,347826.0869565217,5.4832,5.4947,5.4832,5.4947,347826.087
2006-05-03 15:20:00,14.37,14.37,14.32,14.37,386552.62532668095,5.4947,5.4947,5.4756,5.4947,386552.6253
2006-05-03 15:30:00,14.37,14.41,14.36,14.38,1235923.0220955096,5.4947,5.51,5.4909,5.4985,1235923.0221
2006-05-03 15:40:00,14.38,14.4,14.36,14.37,863625.5642670469,5.4985,5.5061,5.4909,5.4947,863625.5643
2006-05-03 15:50:00,14.37,14.42,14.37,14.38,1475409.836065574,5.4947,5.5138,5.4947,5.4985,1475409.8361
2006-05-04 09:30:00,14.34,14.63,14.31,14.37,1775005.9396531242,5.4832,5.5941,5.4717,5.4947,1775005.9397
2006-05-04 09:40:00,14.36,14.41,14.32,14.34,907341.4112615824,5.4909,5.51,5.4756,5.4832,907341.4113
2006-05-04 09:50:00,14.34,14.36,14.32,14.35,919458.3036350678,5.4832,5.4909,5.4756,5.487,919458.3036
2006-05-04 10:00:00,14.35,14.46,14.34,14.45,1294606.7949631745,5.487,5.5291,5.4832,5.5253,1294606.795
2006-05-04 10:10:00,14.45,14.54,14.43,14.47,1162271.3233547162,5.5253,5.5597,5.5176,5.5329,1162271.3234
2006-05-04 10:20:00,14.47,14.5,14.4,14.41,731527.678783559,5.5329,5.5444,5.5061,5.51,731527.6788
2006-05-04 10:30:00,14.41,14.43,14.39,14.41,638156.3316702305,5.51,5.5176,5.5023,5.51,638156.3317
2006-05-04 10:40:00,14.41,14.47,14.41,14.41,528391.5419339511,5.51,5.5329,5.51,5.51,528391.5419
2006-05-04 10:50:00,14.41,14.42,14.39,14.4,530292.2309337135,5.51,5.5138,5.5023,5.5061,530292.2309
2006-05-04 11:00:00,14.4,14.46,14.39,14.42,830125.9206462343,5.5061,5.5291,5.5023,5.5138,830125.9206
2006-05-04 11:10:00,14.42,14.57,14.42,14.57,2084818.2466143973,5.5138,5.5711,5.5138,5.5711,2084818.2466
2006-05-04 11:20:00,14.57,14.61,14.43,14.47,2490615.3480636734,5.5711,5.5864,5.5176,5.5329,2490615.3481
2006-05-04 11:30:00,14.47,14.48,14.35,14.45,2236873.3665953907,5.5329,5.5367,5.487,5.5253,2236873.3666
2006-05-04 11:40:00,14.45,14.46,14.41,14.43,935138.9878831076,5.5253,5.5291,5.51,5.5176,935138.9879
2006-05-04 11:50:00,14.43,14.44,14.42,14.43,1140175.813732478,5.5176,5.5214,5.5138,5.5176,1140175.8137
2006-05-04 12:00:00,14.43,14.43,14.38,14.41,1375623.6635780472,5.5176,5.5176,5.4985,5.51,1375623.6636
2006-05-04 12:10:00,14.41,14.46,14.4,14.44,1387502.969826562,5.51,5.5291,5.5061,5.5214,1387502.9698
2006-05-04 12:20:00,14.44,14.44,14.42,14.42,706818.7217866477,5.5214,5.5214,5.5138,5.5138,706818.7218
2006-05-04 12:30:00,14.42,14.42,14.36,14.36,1499406.0346875745,5.5138,5.5138,5.4909,5.4909,1499406.0347
2006-05-04 12:40:00,14.36,14.4,14.34,14.36,2909479.686386315,5.4909,5.5061,5.4832,5.4909,2909479.6864
2006-05-04 12:50:00,14.36,14.39,14.36,14.38,925160.370634355,5.4909,5.5023,5.4909,5.4985,925160.3706
2006-05-04 13:00:00,14.39,14.43,14.38,14.42,923259.6816345926,5.5023,5.5176,5.4985,5.5138,923259.6816
2006-05-04 13:10:00,14.42,14.44,14.4,14.44,866239.0116417202,5.5138,5.5214,5.5061,5.5214,866239.0116
2006-05-04 13:20:00,14.44,14.45,14.41,14.42,1355191.256830601,5.5214,5.5253,5.51,5.5138,1355191.2568
2006-05-04 13:30:00,14.42,14.45,14.41,14.42,820622.4756474223,5.5138,5.5253,5.51,5.5138,820622.4756
2006-05-04 13:40:00,14.43,14.46,14.42,14.43,720598.7170349251,5.5176,5.5291,5.5138,5.5176,720598.717
2006-05-04 13:50:00,14.43,14.48,14.43,14.45,1069137.5623663578,5.5176,5.5367,5.5176,5.5253,1069137.5624
2006-05-04 14:00:00,14.45,14.47,14.45,14.45,836540.7460204324,5.5253,5.5329,5.5253,5.5253,836540.746
2006-05-04 14:10:00,14.45,14.45,14.42,14.44,1278688.524590164,5.5253,5.5253,5.5138,5.5214,1278688.5246
2006-05-04 14:20:00,14.43,14.44,14.42,14.42,776431.456402946,5.5176,5.5214,5.5138,5.5138,776431.4564
2006-05-04 14:30:00,14.42,14.43,14.4,14.41,729864.575908767,5.5138,5.5176,5.5061,5.51,729864.5759
2006-05-04 14:40:00,14.41,14.44,14.39,14.39,1400570.2066999287,5.51,5.5214,5.5023,5.5023,1400570.2067
2006-05-04 14:50:00,14.39,14.41,14.39,14.4,536469.4701829413,5.5023,5.51,5.5023,5.5061,536469.4702
2006-05-04 15:00:00,14.4,14.42,14.39,14.39,332858.16108339274,5.5061,5.5138,5.5023,5.5023,332858.1611
2006-05-04 15:10:00,14.39,14.4,14.39,14.39,451651.2235685436,5.5023,5.5061,5.5023,5.5023,451651.2236
2006-05-04 15:20:00,14.39,14.42,14.39,14.41,939653.1242575434,5.5023,5.5138,5.5023,5.51,939653.1243
2006-05-04 15:30:00,14.41,14.41,14.35,14.37,1142076.5027322404,5.51,5.51,5.487,5.4947,1142076.5027
2006-05-04 15:40:00,14.37,14.37,14.28,14.37,2563079.116179616,5.4947,5.4947,5.4603,5.4947,2563079.1162
2006-05-04 15:50:00,14.37,14.37,14.33,14.36,1200522.6894749347,5.4947,5.4947,5.4794,5.4909,1200522.6895
2006-05-05 09:30:00,14.4,14.44,14.31,14.32,2874792.112140651,5.5061,5.5214,5.4717,5.4756,2874792.1121
2006-05-05 09:40:00,14.32,14.34,14.27,14.29,1920171.0620099783,5.4756,5.4832,5.4564,5.4641,1920171.062
2006-05-05 09:50:00,14.29,14.31,14.15,14.25,2870990.7341411263,5.4641,5.4717,5.4106,5.4488,2870990.7341
2006-05-05 10:00:00,14.25,14.25,14.1,14.1,4417913.993822761,5.4488,5.4488,5.3914,5.3914,4417913.9938
2006-05-05 10:10:00,14.1,14.13,14.03,14.1,4736754.573532905,5.3914,5.4029,5.3647,5.3914,4736754.5735
2006-05-05 10:20:00,14.1,14.13,14.04,14.04,2511998.099311,5.3914,5.4029,5.3685,5.3685,2511998.0993
2006-05-05 10:30:00,14.04,14.1,14.04,14.07,1894749.3466381563,5.3685,5.3914,5.3685,5.38,1894749.3466
2006-05-05 10:40:00,14.07,14.07,13.96,14.0,2492278.450938465,5.38,5.38,5.3379,5.3532,2492278.4509
2006-05-05 10:50:00,14.0,14.0,13.91,14.0,3559040.15205512,5.3532,5.3532,5.3188,5.3532,3559040.1521
2006-05-05 11:00:00,14.0,14.01,13.94,13.97,1861724.8752672845,5.3532,5.357,5.3303,5.3417,1861724.8753
2006-05-05 11:10:00,13.96,14.0,13.96,13.99,1636018.0565454978,5.3379,5.3532,5.3379,5.3494,1636018.0565
2006-05-05 11:20:00,13.99,13.99,13.94,13.96,1945830.3635067712,5.3494,5.3494,5.3303,5.3379,1945830.3635
2006-05-05 11:30:00,13.96,13.98,13.93,13.94,2239011.641720124,5.3379,5.3456,5.3264,5.3303,2239011.6417
2006-05-05 11:40:00,13.94,13.95,13.89,13.89,2241625.089094797,5.3303,5.3341,5.3111,5.3111,2241625.0891
2006-05-05 11:50:00,13.89,14.31,13.83,13.89,5268234.735091471,5.3111,5.4717,5.2882,5.3111,5268234.7351
2006-05-05 12:00:00,13.89,13.9,13.83,13.85,2868614.872891424,5.3111,5.315,5.2882,5.2958,2868614.8729
2006-05-05 12:10:00,13.85,13.9,13.83,13.89,1985744.8325017816,5.2958,5.315,5.2882,5.3111,1985744.8325
2006-05-05 12:20:00,13.89,13.89,13.84,13.84,3378237.1109527205,5.3111,5.3111,5.292,5.292,3378237.111
2006-05-05 12:30:00,13.84,13.85,13.8,13.81,2061534.806367308,5.292,5.2958,5.2767,5.2805,2061534.8064
2006-05-05 12:40:00,13.81,13.82,13.75,13.76,2334283.6778332144,5.2805,5.2844,5.2576,5.2614,2334283.6778
2006-05-05 12:50:00,13.76,13.76,13.56,13.64,6211926.823473509,5.2614,5.2614,5.185,5.2155,6211926.8235
2006-05-05 13:00:00,13.64,13.68,13.53,13.54,6054407.222618199,5.2155,5.2308,5.1735,5.1773,6054407.2226
2006-05-05 13:10:00,13.54,13.56,13.47,13.54,5655024.946543122,5.1773,5.185,5.1505,5.1773,5655024.9465
2006-05-05 13:20:00,13.54,13.6,13.52,13.57,2977904.490377762,5.1773,5.2002,5.1697,5.1888,2977904.4904
2006-05-05 13:30:00,13.57,13.65,13.57,13.64,3370396.7688287003,5.1888,5.2194,5.1888,5.2155,3370396.7688
2006-05-05 13:40:00,13.64,13.71,13.64,13.69,4913993.822760751,5.2155,5.2423,5.2155,5.2347,4913993.8228
2006-05-05 13:50:00,13.69,13.69,13.62,13.64,2489189.831313852,5.2347,5.2347,5.2079,5.2155,2489189.8313
2006-05-05 14:00:00,13.64,13.68,13.58,13.67,3137324.7802328346,5.2155,5.2308,5.1926,5.227,3137324.7802
2006-05-05 14:10:00,13.66,13.67,13.62,13.63,2789973.8655262534,5.2232,5.227,5.2079,5.2117,2789973.8655
2006-05-05 14:20:00,13.63,13.63,13.6,13.62,1613922.5469232595,5.2117,5.2117,5.2002,5.2079,1613922.5469
2006-05-05 14:30:00,13.62,13.67,13.61,13.63,1427655.0249465432,5.2079,5.227,5.2041,5.2117,1427655.0249
2006-05-05 14:40:00,13.63,13.65,13.6,13.63,3224281.301971965,5.2117,5.2194,5.2002,5.2117,3224281.302
2006-05-05 14:50:00,13.63,13.65,13.61,13.62,3449750.534568781,5.2117,5.2194,5.2041,5.2079,3449750.5346
2006-05-05 15:00:00,13.63,13.64,13.62,13.63,2400332.6205749586,5.2117,5.2155,5.2079,5.2117,2400332.6206
2006-05-05 15:10:00,13.63,13.68,13.62,13.66,2871703.492516037,5.2117,5.2308,5.2079,5.2232,2871703.4925
2006-05-05 15:20:00,13.66,13.7,13.65,13.69,3614635.3052981705,5.2232,5.2385,5.2194,5.2347,3614635.3053
2006-05-05 15:30:00,13.68,13.74,13.66,13.73,4678070.800665242,5.2308,5.2538,5.2232,5.25,4678070.8007
2006-05-05 15:40:00,13.72,13.73,13.62,13.62,3741506.296032312,5.2461,5.25,5.2079,5.2079,3741506.296
2006-05-05 15:50:00,13.63,13.67,13.6,13.62,5297457.828462818,5.2117,5.227,5.2002,5.2079,5297457.8285
2006-05-08 09:30:00,13.71,13.89,13.62,13.68,6360180.565454978,5.2423,5.3111,5.2079,5.2308,6360180.5655
2006-05-08 09:40:00,13.68,13.68,13.57,13.63,4266334.046091708,5.2308,5.2308,5.1888,5.2117,4266334.0461
2006-05-08 09:50:00,13.63,13.64,13.42,13.46,5595153.243050606,5.2117,5.2155,5.1314,5.1467,5595153.2431
2006-05-08 10:00:00,13.47,13.55,13.45,13.54,3351627.4649560465,5.1505,5.1811,5.1429,5.1773,3351627.465
2006-05-08 10:10:00,13.54,13.57,13.43,13.47,3771679.73390354,5.1773,5.1888,5.1352,5.1505,3771679.7339
2006-05-08 10:20:00,13.47,13.49,13.42,13.44,3643620.812544548,5.1505,5.1582,5.1314,5.1391,3643620.8125
2006-05-08 10:30:00,13.44,13.48,13.39,13.42,6382038.488952246,5.1391,5.1544,5.12,5.1314,6382038.489
2006-05-08 10:40:00,13.42,13.45,13.29,13.36,4495129.484438109,5.1314,5.1429,5.0817,5.1085,4495129.4844
2006-05-08 10:50:00,13.36,13.36,13.28,13.29,3628652.8866714174,5.1085,5.1085,5.0779,5.0817,3628652.8867
2006-05-08 11:00:00,13.29,13.38,13.28,13.32,3233309.574720836,5.0817,5.1161,5.0779,5.0932,3233309.5747
2006-05-08 11:10:00,13.32,13.38,13.3,13.31,1898788.3107626515,5.0932,5.1161,5.0855,5.0894,1898788.3108
2006-05-08 11:20:00,13.31,13.32,13.26,13.27,2259206.4623425994,5.0894,5.0932,5.0702,5.0741,2259206.4623
2006-05-08 11:30:00,13.27,13.34,13.26,13.31,2336421.952957948,5.0741,5.1008,5.0702,5.0894,2336421.953
2006-05-08 11:40:00,13.31,13.36,13.3,13.36,2128058.921358993,5.0894,5.1085,5.0855,5.1085,2128058.9214
2006-05-08 11:50:00,13.36,13.37,13.33,13.34,3076740.318365408,5.1085,5.1123,5.097,5.1008,3076740.3184
2006-05-08 12:00:00,13.33,13.43,13.33,13.38,1972915.1817533856,5.097,5.1352,5.097,5.1161,1972915.1818
2006-05-08 12:10:00,13.38,13.38,13.33,13.37,1239486.8139700645,5.1161,5.1161,5.097,5.1123,1239486.814
2006-05-08 12:20:00,13.37,13.41,13.34,13.37,1033499.6436208126,5.1123,5.1276,5.1008,5.1123,1033499.6436
2006-05-08 12:30:00,13.37,13.39,13.36,13.37,722974.5782846282,5.1123,5.12,5.1085,5.1123,722974.5783
2006-05-08 12:40:00,13.37,13.38,13.36,13.37,798289.3799002138,5.1123,5.1161,5.1085,5.1123,798289.3799
2006-05-08 12:50:00,13.37,13.38,13.35,13.35,1523164.6471846043,5.1123,5.1161,5.1047,5.1047,1523164.6472
2006-05-08 13:00:00,13.35,13.36,13.33,13.34,1268472.321216441,5.1047,5.1085,5.097,5.1008,1268472.3212
2006-05-08 13:10:00,13.35,13.37,13.34,13.36,1358279.876455215,5.1047,5.1123,5.1008,5.1085,1358279.8765
2006-05-08 13:20:00,13.36,13.36,13.32,13.33,1418151.579947731,5.1085,5.1085,5.0932,5.097,1418151.5799
2006-05-08 13:30:00,13.33,13.34,13.31,13.32,1028035.1627464956,5.097,5.1008,5.0894,5.0932,1028035.1627
2006-05-08 13:40:00,13.32,13.33,13.27,13.27,3040864.813494892,5.0932,5.097,5.0741,5.0741,3040864.8135
2006-05-08 13:50:00,13.28,13.28,13.23,13.25,6510097.410311238,5.0779,5.0779,5.0588,5.0664,6510097.4103
2006-05-08 14:00:00,13.25,13.28,13.25,13.28,2337372.2974578287,5.0664,5.0779,5.0664,5.0779,2337372.2975
2006-05-08 14:10:00,13.28,13.3,13.26,13.26,2168686.148728914,5.0779,5.0855,5.0702,5.0702,2168686.1487
2006-05-08 14:20:00,13.26,13.29,13.25,13.27,2213827.512473272,5.0702,5.0817,5.0664,5.0741,2213827.5125
2006-05-08 14:30:00,13.27,13.3,13.26,13.27,1424566.4053219291,5.0741,5.0855,5.0702,5.0741,1424566.4053
2006-05-08 14:40:00,13.27,13.28,13.24,13.25,1343074.3644571158,5.0741,5.0779,5.0626,5.0664,1343074.3645
2006-05-08 14:50:00,13.25,13.25,13.19,13.2,3464956.046566881,5.0664,5.0664,5.0435,5.0473,3464956.0466
2006-05-08 15:00:00,13.2,13.21,13.14,13.16,7781183.178902352,5.0473,5.0511,5.0244,5.032,7781183.1789
2006-05-08 15:10:00,13.16,13.26,13.13,13.17,3557614.635305298,5.032,5.0702,5.0205,5.0358,3557614.6353
2006-05-08 15:20:00,13.17,13.26,13.14,13.14,2654787.360418152,5.0358,5.0702,5.0244,5.0244,2654787.3604
2006-05-08 15:30:00,13.14,13.26,13.09,13.16,5832976.954145878,5.0244,5.0702,5.0052,5.032,5832976.9541
2006-05-08 15:40:00,13.16,13.2,13.15,13.17,4162271.323354717,5.032,5.0473,5.0282,5.0358,4162271.3234
2006-05-08 15:50:00,13.17,13.2,13.16,13.17,4937039.676882871,5.0358,5.0473,5.032,5.0358,4937039.6769
2006-05-09 09:30:00,13.28,13.29,13.18,13.27,4905915.89451176,5.0779,5.0817,5.0397,5.0741,4905915.8945
2006-05-09 09:40:00,13.27,13.31,13.25,13.31,3382038.488952245,5.0741,5.0894,5.0664,5.0894,3382038.489
2006-05-09 09:50:00,13.31,13.33,13.27,13.28,2988595.866001426,5.0894,5.097,5.0741,5.0779,2988595.866
2006-05-09 10:00:00,13.28,13.32,13.28,13.3,1400807.792824899,5.0779,5.0932,5.0779,5.0855,1400807.7928
2006-05-09 10:10:00,13.3,13.33,13.29,13.3,1921596.5787598004,5.0855,5.097,5.0817,5.0855,1921596.5788
2006-05-09 10:20:00,13.3,13.4,13.3,13.4,3499168.448562604,5.0855,5.1238,5.0855,5.1238,3499168.4486
2006-05-09 10:30:00,13.4,13.41,13.39,13.41,3265383.701591827,5.1238,5.1276,5.12,5.1276,3265383.7016
2006-05-09 10:40:00,13.41,13.5,13.4,13.49,5518175.338560228,5.1276,5.162,5.1238,5.1582,5518175.3386
2006-05-09 10:50:00,13.49,13.57,13.49,13.57,4130197.196483725,5.1582,5.1888,5.1582,5.1888,4130197.1965
2006-05-09 11:00:00,13.57,13.59,13.52,13.58,3512948.4438108816,5.1888,5.1964,5.1697,5.1926,3512948.4438
2006-05-09 11:10:00,13.58,13.67,13.57,13.65,3992634.830125921,5.1926,5.227,5.1888,5.2194,3992634.8301
2006-05-09 11:20:00,13.65,13.67,13.58,13.6,2752910.430030886,5.2194,5.227,5.1926,5.2002,2752910.43
2006-05-09 11:30:00,13.6,13.65,13.59,13.61,1432881.9196958898,5.2002,5.2194,5.1964,5.2041,1432881.9197
2006-05-09 11:40:00,13.61,13.62,13.55,13.56,1921358.99263483,5.2041,5.2079,5.1811,5.185,1921358.9926
2006-05-09 11:50:00,13.56,13.57,13.52,13.53,1951532.4305060585,5.185,5.1888,5.1697,5.1735,1951532.4305
2006-05-09 12:00:00,13.53,13.54,13.48,13.49,1570919.458303635,5.1735,5.1773,5.1544,5.1582,1570919.4583
2006-05-09 12:10:00,13.49,13.49,13.44,13.45,2071275.8374910904,5.1582,5.1582,5.1391,5.1429,2071275.8375
2006-05-09 12:20:00,13.45,13.49,13.45,13.48,1291043.0030886196,5.1429,5.1582,5.1429,5.1544,1291043.0031
2006-05-09 12:30:00,13.48,13.49,13.45,13.46,779044.9037776194,5.1544,5.1582,5.1429,5.1467,779044.9038
2006-05-09 12:40:00,13.47,13.48,13.45,13.45,672131.1475409836,5.1505,5.1544,5.1429,5.1429,672131.1475
2006-05-09 12:50:00,13.45,13.6,13.45,13.46,871703.4925160371,5.1429,5.2002,5.1429,5.1467,871703.4925
2006-05-09 13:00:00,13.46,13.85,13.4,13.44,1568781.1831789024,5.1467,5.2958,5.1238,5.1391,1568781.1832
2006-05-09 13:10:00,13.44,13.47,13.43,13.46,604181.5157994773,5.1391,5.1505,5.1352,5.1467,604181.5158
2006-05-09 13:20:00,13.46,13.47,13.45,13.46,996911.380375386,5.1467,5.1505,5.1429,5.1467,996911.3804
2006-05-09 13:30:00,13.46,13.47,13.45,13.46,892611.0715134236,5.1467,5.1505,5.1429,5.1467,892611.0715
2006-05-09 13:40:00,13.46,13.46,13.45,13.45,559990.4965550012,5.1467,5.1467,5.1429,5.1429,559990.4966
2006-05-09 13:50:00,13.45,13.45,13.4,13.42,1000000.0,5.1429,5.1429,5.1238,5.1314,1000000.0
2006-05-09 14:00:00,13.42,13.44,13.42,13.43,1005226.8947493468,5.1314,5.1391,5.1314,5.1352,1005226.8947
2006-05-09 14:10:00,13.43,13.47,13.42,13.44,1029935.851746258,5.1352,5.1505,5.1314,5.1391,1029935.8517
2006-05-09 14:20:00,13.44,13.45,13.43,13.44,702304.585412212,5.1391,5.1429,5.1352,5.1391,702304.5854
2006-05-09 14:30:00,13.44,13.44,13.43,13.43,1504632.929436921,5.1391,5.1391,5.1352,5.1352,1504632.9294
2006-05-09 14:40:00,13.43,13.46,13.43,13.46,926110.715134236,5.1352,5.1467,5.1352,5.1467,926110.7151
2006-05-09 14:50:00,13.46,13.49,13.45,13.46,1708244.2385364694,5.1467,5.1582,5.1429,5.1467,1708244.2385
2006-05-09 15:00:00,13.46,13.46,13.43,13.43,854359.705393205,5.1467,5.1467,5.1352,5.1352,854359.7054
2006-05-09 15:10:00,13.43,13.44,13.42,13.42,1434782.608695652,5.1352,5.1391,5.1314,5.1314,1434782.6087
2006-05-09 15:20:00,13.42,13.44,13.42,13.42,1133998.5744832505,5.1314,5.1391,5.1314,5.1314,1133998.5745
2006-05-09 15:30:00,13.43,13.43,13.42,13.42,1393442.6229508198,5.1352,5.1352,5.1314,5.1314,1393442.623
2006-05-09 15:40:00,13.42,13.43,13.38,13.41,1964362.0812544548,5.1314,5.1352,5.1161,5.1276,1964362.0813
2006-05-09 15:50:00,13.41,13.43,13.4,13.43,2107151.342361606,5.1276,5.1352,5.1238,5.1352,2107151.3424
2006-05-10 09:30:00,13.48,13.59,13.47,13.55,3827750.059396531,5.1544,5.1964,5.1505,5.1811,3827750.0594
2006-05-10 09:40:00,13.54,13.59,13.54,13.58,1625801.853171775,5.1773,5.1964,5.1773,5.1926,1625801.8532
2006-05-10 09:50:00,13.58,13.67,13.57,13.67,2830363.5067712045,5.1926,5.227,5.1888,5.227,2830363.5068
2006-05-10 10:00:00,13.67,13.68,13.62,13.65,2144214.777856973,5.227,5.2308,5.2079,5.2194,2144214.7779
2006-05-10 10:10:00,13.65,13.65,13.63,13.65,1365407.460204324,5.2194,5.2194,5.2117,5.2194,1365407.4602
2006-05-10 10:20:00,13.65,13.72,13.65,13.68,2139463.055357567,5.2194,5.2461,5.2194,5.2308,2139463.0554
2006-05-10 10:30:00,13.68,13.74,13.66,13.71,1554050.8434307438,5.2308,5.2538,5.2232,5.2423,1554050.8434
2006-05-10 10:40:00,13.72,13.72,13.67,13.68,1200047.517224994,5.2461,5.2461,5.227,5.2308,1200047.5172
2006-05-10 10:50:00,13.68,13.69,13.66,13.68,1311475.4098360655,5.2308,5.2347,5.2232,5.2308,1311475.4098
2006-05-10 11:00:00,13.68,13.68,13.66,13.67,618674.2694226657,5.2308,5.2308,5.2232,5.227,618674.2694
2006-05-10 11:10:00,13.66,13.67,13.62,13.64,1542646.709432169,5.2232,5.227,5.2079,5.2155,1542646.7094
2006-05-10 11:20:00,13.64,13.68,13.64,13.65,1261819.9097172725,5.2155,5.2308,5.2155,5.2194,1261819.9097
2006-05-10 11:30:00,13.65,13.68,13.64,13.65,550249.4654312189,5.2194,5.2308,5.2155,5.2194,550249.4654
2006-05-10 11:40:00,13.65,13.69,13.65,13.68,978854.8348776432,5.2194,5.2347,5.2194,5.2308,978854.8349
2006-05-10 11:50:00,13.68,13.68,13.67,13.68,335234.0223330958,5.2308,5.2308,5.227,5.2308,335234.0223
2006-05-10 12:00:00,13.68,13.69,13.65,13.68,663815.6331670231,5.2308,5.2347,5.2194,5.2308,663815.6332
2006-05-10 12:10:00,13.67,13.68,13.67,13.67,281539.5580898076,5.227,5.2308,5.227,5.227,281539.5581
2006-05-10 12:20:00,13.67,13.68,13.67,13.68,396531.2425754336,5.227,5.2308,5.227,5.2308,396531.2426
2006-05-10 12:30:00,13.68,13.68,13.67,13.68,488239.4868139701,5.2308,5.2308,5.227,5.2308,488239.4868
2006-05-10 12:40:00,13.68,13.71,13.68,13.71,463292.9436920884,5.2308,5.2423,5.2308,5.2423,463292.9437
2006-05-10 12:50:00,13.7,13.75,13.7,13.72,992872.4162508908,5.2385,5.2576,5.2385,5.2461,992872.4163
2006-05-10 13:00:00,13.72,13.78,13.72,13.77,865051.0810168686,5.2461,5.2691,5.2461,5.2653,865051.081
2006-05-10 13:10:00,13.77,13.77,13.73,13.74,604894.2741743883,5.2653,5.2653,5.25,5.2538,604894.2742
2006-05-10 13:20:00,13.74,13.74,13.7,13.7,616773.5804229033,5.2538,5.2538,5.2385,5.2385,616773.5804
2006-05-10 13:30:00,13.7,13.72,13.7,13.71,555238.7740555952,5.2385,5.2461,5.2385,5.2423,555238.7741
2006-05-10 13:40:00,13.71,13.73,13.71,13.71,686148.7289142314,5.2423,5.25,5.2423,5.2423,686148.7289
2006-05-10 13:50:00,13.71,13.74,13.71,13.73,703017.3437871229,5.2423,5.2538,5.2423,5.25,703017.3438
2006-05-10 14:00:00,13.73,13.74,13.71,13.71,607982.8937990022,5.25,5.2538,5.2423,5.2423,607982.8938
2006-05-10 14:10:00,13.71,13.74,13.65,13.72,1158945.1176051318,5.2423,5.2538,5.2194,5.2461,1158945.1176
2006-05-10 14:20:00,13.72,13.76,13.66,13.67,1394392.967450701,5.2461,5.2614,5.2232,5.227,1394392.9675
2006-05-10 14:30:00,13.68,13.68,13.61,13.67,1482775.0059396531,5.2308,5.2308,5.2041,5.227,1482775.0059
2006-05-10 14:40:00,13.68,13.73,13.66,13.66,1006652.4114991684,5.2308,5.25,5.2232,5.2232,1006652.4115
2006-05-10 14:50:00,13.66,13.72,13.66,13.7,844618.6742694227,5.2232,5.2461,5.2232,5.2385,844618.6743
2006-05-10 15:00:00,13.7,13.77,13.7,13.74,1282965.0748396297,5.2385,5.2653,5.2385,5.2538,1282965.0748
2006-05-10 15:10:00,13.75,13.75,13.71,13.71,784034.2124019958,5.2576,5.2576,5.2423,5.2423,784034.2124
2006-05-10 15:20:00,13.72,13.73,13.68,13.68,998099.3110002376,5.2461,5.25,5.2308,5.2308,998099.311
2006-05-10 15:30:00,13.68,13.69,13.61,13.67,1794250.4157757186,5.2308,5.2347,5.2041,5.227,1794250.4158
2006-05-10 15:40:00,13.67,13.69,13.66,13.67,1277263.007840342,5.227,5.2347,5.2232,5.227,1277263.0078
2006-05-10 15:50:00,13.67,13.73,13.67,13.72,2579947.7310525067,5.227,5.25,5.227,5.2461,2579947.7311
2006-05-11 09:30:00,13.75,13.8,13.71,13.76,2530054.644808743,5.2576,5.2767,5.2423,5.2614,2530054.6448
2006-05-11 09:40:00,13.76,13.76,13.57,13.61,1991684.48562604,5.2614,5.2614,5.1888,5.2041,1991684.4856
2006-05-11 09:50:00,13.6,13.66,13.59,13.62,1111665.4787360418,5.2002,5.2232,5.1964,5.2079,1111665.4787
2006-05-11 10:00:00,13.62,13.65,13.56,13.6,1450938.4651936328,5.2079,5.2194,5.185,5.2002,1450938.4652
2006-05-11 10:10:00,13.61,13.66,13.6,13.62,553338.0850558328,5.2041,5.2232,5.2002,5.2079,553338.0851
2006-05-11 10:20:00,13.62,13.62,13.57,13.57,644808.743169399,5.2079,5.2079,5.1888,5.1888,644808.7432
2006-05-11 10:30:00,13.57,13.6,13.53,13.54,878593.4901401758,5.1888,5.2002,5.1735,5.1773,878593.4901
2006-05-11 10:40:00,13.55,13.55,13.49,13.5,833927.2986457591,5.1811,5.1811,5.1582,5.162,833927.2986
2006-05-11 10:50:00,13.5,13.56,13.49,13.5,705155.6189118556,5.162,5.185,5.1582,5.162,705155.6189
2006-05-11 11:00:00,13.5,13.53,13.46,13.51,1131147.5409836066,5.162,5.1735,5.1467,5.1658,1131147.541
2006-05-11 11:10:00,13.52,13.52,13.46,13.48,806129.7220242338,5.1697,5.1697,5.1467,5.1544,806129.722
2006-05-11 11:20:00,13.49,13.49,13.38,13.43,1211451.6512235685,5.1582,5.1582,5.1161,5.1352,1211451.6512
2006-05-11 11:30:00,13.42,13.49,13.42,13.49,858636.2556426704,5.1314,5.1582,5.1314,5.1582,858636.2556
2006-05-11 11:40:00,13.49,13.5,13.47,13.48,555001.1879306248,5.1582,5.162,5.1505,5.1544,555001.1879
2006-05-11 11:50:00,13.48,13.5,13.46,13.47,948681.3970064148,5.1544,5.162,5.1467,5.1505,948681.397
2006-05-11 12:00:00,13.46,13.47,13.4,13.41,765027.3224043716,5.1467,5.1505,5.1238,5.1276,765027.3224
2006-05-11 12:10:00,13.41,13.46,13.41,13.46,526490.8529341887,5.1276,5.1467,5.1276,5.1467,526490.8529
2006-05-11 12:20:00,13.46,13.47,13.44,13.44,482299.8336897125,5.1467,5.1505,5.1391,5.1391,482299.8337
2006-05-11 12:30:00,13.45,13.5,13.44,13.5,741506.2960323117,5.1429,5.162,5.1391,5.162,741506.296
2006-05-11 12:40:00,13.49,13.57,13.46,13.53,1010928.961748634,5.1582,5.1888,5.1467,5.1735,1010928.9617
2006-05-11 12:50:00,13.53,13.53,13.48,13.52,587550.4870515562,5.1735,5.1735,5.1544,5.1697,587550.4871
2006-05-11 13:00:00,13.52,13.54,13.49,13.52,626277.0254217153,5.1697,5.1773,5.1582,5.1697,626277.0254
2006-05-11 13:10:00,13.52,13.52,13.44,13.51,777381.8009028273,5.1697,5.1697,5.1391,5.1658,777381.8009
2006-05-11 13:20:00,13.51,13.53,13.45,13.51,793062.4851508673,5.1658,5.1735,5.1429,5.1658,793062.4852
2006-05-11 13:30:00,13.51,13.51,13.47,13.49,322641.9577096698,5.1658,5.1658,5.1505,5.1582,322641.9577
2006-05-11 13:40:00,13.49,13.51,13.47,13.48,488477.0729389404,5.1582,5.1658,5.1505,5.1544,488477.0729
2006-05-11 13:50:00,13.47,13.52,13.47,13.49,385839.86695177,5.1505,5.1697,5.1505,5.1582,385839.867
2006-05-11 14:00:00,13.49,13.55,13.49,13.53,745545.2601568069,5.1582,5.1811,5.1582,5.1735,745545.2602
2006-05-11 14:10:00,13.53,13.54,13.49,13.52,289617.48633879784,5.1735,5.1773,5.1582,5.1697,289617.4863
2006-05-11 14:20:00,13.52,13.59,13.52,13.55,659539.0829175577,5.1697,5.1964,5.1697,5.1811,659539.0829
2006-05-11 14:30:00,13.55,13.55,13.53,13.54,449037.7761938703,5.1811,5.1811,5.1735,5.1773,449037.7762
2006-05-11 14:40:00,13.54,13.57,13.49,13.52,993585.174625802,5.1773,5.1888,5.1582,5.1697,993585.1746
2006-05-11 14:50:00,13.52,13.52,13.47,13.48,628177.7144214778,5.1697,5.1697,5.1505,5.1544,628177.7144
2006-05-11 15:00:00,13.47,13.51,13.45,13.48,788548.3487764315,5.1505,5.1658,5.1429,5.1544,788548.3488
2006-05-11 15:10:00,13.48,13.54,13.47,13.5,797576.621525303,5.1544,5.1773,5.1505,5.162,797576.6215
2006-05-11 15:20:00,13.5,13.51,13.47,13.49,769541.4587788073,5.162,5.1658,5.1505,5.1582,769541.4588
2006-05-11 15:30:00,13.49,13.53,13.46,13.52,1028510.3349964364,5.1582,5.1735,5.1467,5.1697,1028510.335
2006-05-11 15:40:00,13.52,13.52,13.48,13.49,1153480.636730815,5.1697,5.1697,5.1544,5.1582,1153480.6367
2006-05-11 15:50:00,13.49,13.51,13.46,13.48,1626277.025421715,5.1582,5.1658,5.1467,5.1544,1626277.0254
2006-05-12 09:30:00,13.39,13.48,13.33,13.38,1971014.4927536235,5.12,5.1544,5.097,5.1161,1971014.4928
2006-05-12 09:40:00,13.38,13.47,13.34,13.45,1114991.6844856262,5.1161,5.1505,5.1008,5.1429,1114991.6845
2006-05-12 09:50:00,13.44,13.61,13.41,13.52,1452601.568068425,5.1391,5.2041,5.1276,5.1697,1452601.5681
2006-05-12 10:00:00,13.52,13.52,13.37,13.38,1575671.1808030412,5.1697,5.1697,5.1123,5.1161,1575671.1808
2006-05-12 10:10:00,13.38,13.53,13.38,13.43,1126633.4046091707,5.1161,5.1735,5.1161,5.1352,1126633.4046
2006-05-12 10:20:00,13.43,13.45,13.39,13.42,643858.3986695177,5.1352,5.1429,5.12,5.1314,643858.3987
2006-05-12 10:30:00,13.42,13.43,13.36,13.38,1058446.1867426943,5.1314,5.1352,5.1085,5.1161,1058446.1867
2006-05-12 10:40:00,13.38,13.4,13.3,13.3,925635.5428842956,5.1161,5.1238,5.0855,5.0855,925635.5429
2006-05-12 10:50:00,13.3,13.37,13.29,13.37,842005.2268947493,5.0855,5.1123,5.0817,5.1123,842005.2269
2006-05-12 11:00:00,13.38,13.39,13.36,13.38,790686.6239011642,5.1161,5.12,5.1085,5.1161,790686.6239
2006-05-12 11:10:00,13.38,13.46,13.38,13.45,1240437.1584699454,5.1161,5.1467,5.1161,5.1429,1240437.1585
2006-05-12 11:20:00,13.45,13.51,13.43,13.49,1406034.6875742455,5.1429,5.1658,5.1352,5.1582,1406034.6876
2006-05-12 11:30:00,13.49,13.51,13.45,13.46,1036113.090995486,5.1582,5.1658,5.1429,5.1467,1036113.091
2006-05-12 11:40:00,13.46,13.54,13.43,13.49,1484438.108814445,5.1467,5.1773,5.1352,5.1582,1484438.1088
2006-05-12 11:50:00,13.49,13.51,13.45,13.49,1019244.4761225944,5.1582,5.1658,5.1429,5.1582,1019244.4761
2006-05-12 12:00:00,13.49,13.6,13.47,13.49,1406509.8598241862,5.1582,5.2002,5.1505,5.1582,1406509.8598
2006-05-12 12:10:00,13.49,13.49,13.46,13.47,951532.4305060584,5.1582,5.1582,5.1467,5.1505,951532.4305
2006-05-12 12:20:00,13.47,13.48,13.42,13.43,358755.0487051556,5.1505,5.1544,5.1314,5.1352,358755.0487
2006-05-12 12:30:00,13.42,13.43,13.34,13.38,754335.946780708,5.1314,5.1352,5.1008,5.1161,754335.9468
2006-05-12 12:40:00,13.38,13.47,13.37,13.39,787598.0042765503,5.1161,5.1505,5.1123,5.12,787598.0043
2006-05-12 12:50:00,13.39,13.41,13.35,13.35,832026.6096459967,5.12,5.1276,5.1047,5.1047,832026.6096
2006-05-12 13:00:00,13.35,13.46,13.34,13.36,960798.2893799002,5.1047,5.1467,5.1008,5.1085,960798.2894
2006-05-12 13:10:00,13.36,13.38,13.32,13.36,702779.7576621525,5.1085,5.1161,5.0932,5.1085,702779.7577
2006-05-12 13:20:00,13.36,13.41,13.35,13.35,902114.5165122356,5.1085,5.1276,5.1047,5.1047,902114.5165
2006-05-12 13:30:00,13.36,13.4,13.35,13.37,410311.2378237111,5.1085,5.1238,5.1047,5.1123,410311.2378
2006-05-12 13:40:00,13.37,13.39,13.37,13.38,539795.6759325255,5.1123,5.12,5.1123,5.1161,539795.6759
2006-05-12 13:50:00,13.38,13.38,13.35,13.36,402233.30957472086,5.1161,5.1161,5.1047,5.1085,402233.3096
2006-05-12 14:00:00,13.36,13.38,13.35,13.37,443335.7091945831,5.1085,5.1161,5.1047,5.1123,443335.7092
2006-05-12 14:10:00,13.37,13.44,13.36,13.4,701116.6547873605,5.1123,5.1391,5.1085,5.1238,701116.6548
2006-05-12 14:20:00,13.4,13.42,13.38,13.39,379425.0415775719,5.1238,5.1314,5.1161,5.12,379425.0416
2006-05-12 14:30:00,13.39,13.41,13.38,13.4,474934.6638156332,5.12,5.1276,5.1161,5.1238,474934.6638
2006-05-12 14:40:00,13.4,13.41,13.34,13.34,527203.6113090996,5.1238,5.1276,5.1008,5.1008,527203.6113
2006-05-12 14:50:00,13.34,13.34,13.28,13.28,1342836.7783321454,5.1008,5.1008,5.0779,5.0779,1342836.7783
2006-05-12 15:00:00,13.28,13.32,13.28,13.3,580422.9033024472,5.0779,5.0932,5.0779,5.0855,580422.9033
2006-05-12 15:10:00,13.29,13.3,13.26,13.27,1095984.7944880018,5.0817,5.0855,5.0702,5.0741,1095984.7945
2006-05-12 15:20:00,13.27,13.3,13.26,13.29,749346.6381563317,5.0741,5.0855,5.0702,5.0817,749346.6382
2006-05-12 15:30:00,13.3,13.3,13.27,13.28,840579.7101449276,5.0855,5.0855,5.0741,5.0779,840579.7101
2006-05-12 15:40:00,13.28,13.3,13.28,13.29,997386.5526253268,5.0779,5.0855,5.0779,5.0817,997386.5526
2006-05-12 15:50:00,13.29,13.3,13.24,13.26,2356854.359705393,5.0817,5.0855,5.0626,5.0702,2356854.3597
2006-05-15 09:30:00,13.19,13.41,13.15,13.37,1778094.5592777382,5.0435,5.1276,5.0282,5.1123,1778094.5593
2006-05-15 09:40:00,13.38,13.4,13.23,13.26,1175576.146353053,5.1161,5.1238,5.0588,5.0702,1175576.1464
2006-05-15 09:50:00,13.26,13.27,13.17,13.2,827750.0593965313,5.0702,5.0741,5.0358,5.0473,827750.0594
2006-05-15 10:00:00,13.2,13.34,13.05,13.18,3140650.9859824185,5.0473,5.1008,4.9899,5.0397,3140650.986
2006-05-15 10:10:00,13.19,13.28,13.17,13.25,1444523.6398194346,5.0435,5.0779,5.0358,5.0664,1444523.6398
2006-05-15 10:20:00,13.24,13.28,13.15,13.24,1441672.606319791,5.0626,5.0779,5.0282,5.0626,1441672.6063
2006-05-15 10:30:00,13.24,13.27,13.21,13.21,629365.6450463294,5.0626,5.0741,5.0511,5.0511,629365.645
2006-05-15 10:40:00,13.21,13.21,13.01,13.06,3415300.546448088,5.0511,5.0511,4.9747,4.9938,3415300.5464
2006-05-15 10:50:00,13.06,13.14,13.06,13.07,819909.7172725113,4.9938,5.0244,4.9938,4.9976,819909.7173
2006-05-15 11:00:00,13.07,13.17,13.07,13.15,887859.3490140176,4.9976,5.0358,4.9976,5.0282,887859.349
2006-05-15 11:10:00,13.14,13.26,13.13,13.21,758850.0831551438,5.0244,5.0702,5.0205,5.0511,758850.0832
2006-05-15 11:20:00,13.21,13.25,13.17,13.17,682584.9370396769,5.0511,5.0664,5.0358,5.0358,682584.937
2006-05-15 11:30:00,13.17,13.23,13.17,13.23,455215.01544309815,5.0358,5.0588,5.0358,5.0588,455215.0154
2006-05-15 11:40:00,13.23,13.25,13.21,13.23,565217.3913043479,5.0588,5.0664,5.0511,5.0588,565217.3913
2006-05-15 11:50:00,13.23,13.26,13.2,13.22,543834.6400570207,5.0588,5.0702,5.0473,5.0549,543834.6401
2006-05-15 12:00:00,13.22,13.26,13.22,13.25,404371.5846994536,5.0549,5.0702,5.0549,5.0664,404371.5847
2006-05-15 12:10:00,13.25,13.25,13.24,13.25,350914.7065811357,5.0664,5.0664,5.0626,5.0664,350914.7066
2006-05-15 12:20:00,13.25,13.25,13.23,13.23,321929.19933475886,5.0664,5.0664,5.0588,5.0588,321929.1993
2006-05-15 12:30:00,13.23,13.25,13.22,13.22,292230.9337134712,5.0588,5.0664,5.0549,5.0549,292230.9337
2006-05-15 12:40:00,13.22,13.23,13.21,13.21,313376.098835828,5.0549,5.0588,5.0511,5.0511,313376.0988
2006-05-15 12:50:00,13.21,13.25,13.21,13.24,273461.6298408173,5.0511,5.0664,5.0511,5.0626,273461.6298
2006-05-15 13:00:00,13.25,13.26,13.2,13.22,567118.0803041103,5.0664,5.0702,5.0473,5.0549,567118.0803
2006-05-15 13:10:00,13.22,13.25,13.22,13.22,454502.2570681872,5.0549,5.0664,5.0549,5.0549,454502.2571
2006-05-15 13:20:00,13.23,13.24,13.19,13.19,541933.9510572583,5.0588,5.0626,5.0435,5.0435,541933.9511
2006-05-15 13:30:00,13.2,13.23,13.19,13.22,489189.8313138513,5.0473,5.0588,5.0435,5.0549,489189.8313
2006-05-15 13:40:00,13.23,13.24,13.22,13.22,385839.86695177,5.0588,5.0626,5.0549,5.0549,385839.867
2006-05-15 13:50:00,13.22,13.22,13.12,13.13,932050.3682584936,5.0549,5.0549,5.0167,5.0205,932050.3683
2006-05-15 14:00:00,13.13,13.17,13.12,13.15,717272.511285341,5.0205,5.0358,5.0167,5.0282,717272.5113
2006-05-15 14:10:00,13.15,13.15,13.11,13.14,352340.22333095747,5.0282,5.0282,5.0129,5.0244,352340.2233
2006-05-15 14:20:00,13.14,13.2,13.13,13.18,588738.4176764077,5.0244,5.0473,5.0205,5.0397,588738.4177
2006-05-15 14:30:00,13.18,13.2,13.14,13.15,601092.8961748634,5.0397,5.0473,5.0244,5.0282,601092.8962
2006-05-15 14:40:00,13.15,13.18,13.12,13.13,513186.02993585175,5.0282,5.0397,5.0167,5.0205,513186.0299
2006-05-15 14:50:00,13.13,13.17,13.12,13.17,713946.3055357568,5.0205,5.0358,5.0167,5.0358,713946.3055
2006-05-15 15:00:00,13.17,13.17,13.11,13.12,999049.6555001189,5.0358,5.0358,5.0129,5.0167,999049.6555
2006-05-15 15:10:00,13.12,13.14,13.09,13.12,1101211.6892373485,5.0167,5.0244,5.0052,5.0167,1101211.6892
2006-05-15 15:20:00,13.12,13.12,13.1,13.11,869090.0451413637,5.0167,5.0167,5.0091,5.0129,869090.0451
2006-05-15 15:30:00,13.11,13.17,13.1,13.17,879306.2485150867,5.0129,5.0358,5.0091,5.0358,879306.2485
2006-05-15 15:40:00,13.17,13.2,13.17,13.19,932763.1266334046,5.0358,5.0473,5.0358,5.0435,932763.1266
2006-05-15 15:50:00,13.19,13.2,13.14,13.14,2107864.100736517,5.0435,5.0473,5.0244,5.0244,2107864.1007
2006-05-16 09:30:00,13.17,13.25,13.08,13.22,2499406.0346875745,5.0358,5.0664,5.0014,5.0549,2499406.0347
2006-05-16 09:40:00,13.22,13.24,13.2,13.23,1661439.77191732,5.0549,5.0626,5.0473,5.0588,1661439.7719
2006-05-16 09:50:00,13.22,13.26,13.17,13.25,1639344.262295082,5.0549,5.0702,5.0358,5.0664,1639344.2623
2006-05-16 10:00:00,13.25,13.28,13.21,13.27,1257068.1872178663,5.0664,5.0779,5.0511,5.0741,1257068.1872
2006-05-16 10:10:00,13.28,13.31,13.21,13.22,1349489.189831314,5.0779,5.0894,5.0511,5.0549,1349489.1898
2006-05-16 10:20:00,13.22,13.26,13.22,13.23,429793.3000712759,5.0549,5.0702,5.0549,5.0588,429793.3001
2006-05-16 10:30:00,13.24,13.28,13.22,13.22,500831.5514373961,5.0626,5.0779,5.0549,5.0549,500831.5514
2006-05-16 10:40:00,13.22,13.23,13.15,13.16,770729.3894036588,5.0549,5.0588,5.0282,5.032,770729.3894
2006-05-16 10:50:00,13.16,13.16,13.09,13.11,966975.528629128,5.032,5.032,5.0052,5.0129,966975.5286
2006-05-16 11:00:00,13.1,13.13,13.1,13.12,841292.4685198384,5.0091,5.0205,5.0091,5.0167,841292.4685
2006-05-16 11:10:00,13.12,13.12,13.06,13.07,897600.3801378,5.0167,5.0167,4.9938,4.9976,897600.3801
2006-05-16 11:20:00,13.07,13.08,12.99,12.99,1220242.3378474698,4.9976,5.0014,4.967,4.967,1220242.3378
2006-05-16 11:30:00,13.0,13.01,12.95,12.95,1584224.281301972,4.9708,4.9747,4.9517,4.9517,1584224.2813
2006-05-16 11:40:00,12.95,12.95,12.86,12.89,1812306.9612734616,4.9517,4.9517,4.9173,4.9288,1812306.9613
2006-05-16 11:50:00,12.89,12.9,12.77,12.82,1814920.408648135,4.9288,4.9326,4.8829,4.902,1814920.4086
2006-05-16 12:00:00,12.82,12.84,12.73,12.83,1990496.555001188,4.902,4.9096,4.8676,4.9058,1990496.555
2006-05-16 12:10:00,12.83,12.85,12.8,12.82,1215490.6153480636,4.9058,4.9135,4.8944,4.902,1215490.6153
2006-05-16 12:20:00,12.82,12.84,12.79,12.82,1034212.4019957236,4.902,4.9096,4.8905,4.902,1034212.402
2006-05-16 12:30:00,12.82,12.9,12.8,12.87,1280589.2135899265,4.902,4.9326,4.8944,4.9211,1280589.2136
2006-05-16 12:40:00,12.87,12.88,12.81,12.82,767403.1836540747,4.9211,4.9249,4.8982,4.902,767403.1837
2006-05-16 12:50:00,12.82,12.83,12.82,12.83,746495.604656688,4.902,4.9058,4.902,4.9058,746495.6047
2006-05-16 13:00:00,12.82,12.84,12.82,12.84,1068899.9762413874,4.902,4.9096,4.902,4.9096,1068899.9762
2006-05-16 13:10:00,12.83,12.89,12.82,12.89,1252316.4647184606,4.9058,4.9288,4.902,4.9288,1252316.4647
2006-05-16 13:20:00,12.89,12.91,12.78,12.85,1009741.0311237824,4.9288,4.9364,4.8867,4.9135,1009741.0311
2006-05-16 13:30:00,12.85,12.91,12.83,12.91,956521.7391304348,4.9135,4.9364,4.9058,4.9364,956521.7391
2006-05-16 13:40:00,12.91,12.91,12.85,12.85,1183416.488477073,4.9364,4.9364,4.9135,4.9135,1183416.4885
2006-05-16 13:50:00,12.86,12.89,12.86,12.87,499881.2069375149,4.9173,4.9288,4.9173,4.9211,499881.2069
2006-05-16 14:00:00,12.87,12.88,12.85,12.88,497505.34568781184,4.9211,4.9249,4.9135,4.9249,497505.3457
2006-05-16 14:10:00,12.88,12.88,12.82,12.82,938702.7797576622,4.9249,4.9249,4.902,4.902,938702.7798
2006-05-16 14:20:00,12.82,12.85,12.82,12.84,502257.06818721787,4.902,4.9135,4.902,4.9096,502257.0682
2006-05-16 14:30:00,12.83,12.86,12.82,12.83,568543.597053932,4.9058,4.9173,4.902,4.9058,568543.5971
2006-05-16 14:40:00,12.83,12.84,12.81,12.82,657638.3939177953,4.9058,4.9096,4.8982,4.902,657638.3939
2006-05-16 14:50:00,12.82,12.85,12.82,12.84,1044428.6053694464,4.902,4.9135,4.902,4.9096,1044428.6054
2006-05-16 15:00:00,12.83,12.87,12.83,12.87,770491.8032786886,4.9058,4.9211,4.9058,4.9211,770491.8033
2006-05-16 15:10:00,12.87,12.87,12.8,12.82,987645.5215015444,4.9211,4.9211,4.8944,4.902,987645.5215
2006-05-16 15:20:00,12.82,12.84,12.8,12.81,860299.3585174626,4.902,4.9096,4.8944,4.8982,860299.3585
2006-05-16 15:30:00,12.81,12.83,12.78,12.79,1649085.2934188645,4.8982,4.9058,4.8867,4.8905,1649085.2934
2006-05-16 15:40:00,12.8,12.8,12.74,12.76,2505345.687811832,4.8944,4.8944,4.8714,4.8791,2505345.6878
2006-05-16 15:50:00,12.76,12.77,12.71,12.74,3540983.606557377,4.8791,4.8829,4.8599,4.8714,3540983.6066
2006-05-17 09:30:00,12.68,12.82,12.66,12.8,2551199.8099311,4.8485,4.902,4.8408,4.8944,2551199.8099
2006-05-17 09:40:00,12.8,12.81,12.69,12.74,1647659.7766690429,4.8944,4.8982,4.8523,4.8714,1647659.7767
2006-05-17 09:50:00,12.74,12.75,12.64,12.64,1692801.1404133998,4.8714,4.8752,4.8332,4.8332,1692801.1404
2006-05-17 10:00:00,12.64,12.69,12.56,12.57,3574008.0779282493,4.8332,4.8523,4.8026,4.8064,3574008.0779
2006-05-17 10:10:00,12.57,12.62,12.56,12.6,1832739.3680209075,4.8064,4.8255,4.8026,4.8179,1832739.368
2006-05-17 10:20:00,12.6,12.61,12.56,12.57,1645996.6737942505,4.8179,4.8217,4.8026,4.8064,1645996.6738
2006-05-17 10:30:00,12.57,12.57,12.33,12.51,2831313.851271086,4.8064,4.8064,4.7146,4.7835,2831313.8513
2006-05-17 10:40:00,12.51,12.53,12.46,12.53,2656450.463292944,4.7835,4.7911,4.7643,4.7911,2656450.4633
2006-05-17 10:50:00,12.53,12.54,12.47,12.5,1819434.5450225708,4.7911,4.7949,4.7682,4.7796,1819434.545
2006-05-17 11:00:00,12.5,12.51,12.45,12.46,2457590.876692801,4.7796,4.7835,4.7605,4.7643,2457590.8767
2006-05-17 11:10:00,12.46,12.53,12.42,12.43,1886909.0045141364,4.7643,4.7911,4.7491,4.7529,1886909.0045
2006-05-17 11:20:00,12.43,12.47,12.34,12.36,2597053.9320503683,4.7529,4.7682,4.7185,4.7261,2597053.9321
2006-05-17 11:30:00,12.36,12.4,12.34,12.37,2335471.608458066,4.7261,4.7414,4.7185,4.7299,2335471.6085
2006-05-17 11:40:00,12.36,12.45,12.36,12.4,2253741.981468282,4.7261,4.7605,4.7261,4.7414,2253741.9815
2006-05-17 11:50:00,12.4,12.43,12.37,12.42,2007602.7559990496,4.7414,4.7529,4.7299,4.7491,2007602.756
2006-05-17 12:00:00,12.42,12.48,12.42,12.44,1626039.439296745,4.7491,4.772,4.7491,4.7567,1626039.4393
2006-05-17 12:10:00,12.45,12.54,12.44,12.48,1170349.2516037065,4.7605,4.7949,4.7567,4.772,1170349.2516
2006-05-17 12:20:00,12.48,12.51,12.45,12.47,1629365.6450463294,4.772,4.7835,4.7605,4.7682,1629365.645
2006-05-17 12:30:00,12.47,12.48,12.46,12.47,983131.3851271084,4.7682,4.772,4.7643,4.7682,983131.3851
2006-05-17 12:40:00,12.47,12.48,12.4,12.42,1698028.0351627464,4.7682,4.772,4.7414,4.7491,1698028.0352
2006-05-17 12:50:00,12.42,12.44,12.39,12.4,957709.6697552864,4.7491,4.7567,4.7376,4.7414,957709.6698
2006-05-17 13:00:00,12.4,12.44,12.4,12.42,835827.9876455215,4.7414,4.7567,4.7414,4.7491,835827.9876
2006-05-17 13:10:00,12.42,12.43,12.39,12.42,645046.3292943692,4.7491,4.7529,4.7376,4.7491,645046.3293
2006-05-17 13:20:00,12.42,12.42,12.37,12.41,938702.7797576622,4.7491,4.7491,4.7299,4.7452,938702.7798
2006-05-17 13:30:00,12.41,12.45,12.41,12.44,778569.7315276788,4.7452,4.7605,4.7452,4.7567,778569.7315
2006-05-17 13:40:00,12.44,12.46,12.42,12.46,1009503.444998812,4.7567,4.7643,4.7491,4.7643,1009503.445
2006-05-17 13:50:00,12.46,12.53,12.46,12.51,1541221.1926823475,4.7643,4.7911,4.7643,4.7835,1541221.1927
2006-05-17 14:00:00,12.52,12.53,12.47,12.53,1161796.1511047755,4.7873,4.7911,4.7682,4.7911,1161796.1511
2006-05-17 14:10:00,12.52,12.52,12.47,12.49,997148.9665003564,4.7873,4.7873,4.7682,4.7758,997148.9665
2006-05-17 14:20:00,12.48,12.5,12.46,12.5,1277975.7662152532,4.772,4.7796,4.7643,4.7796,1277975.7662
2006-05-17 14:30:00,12.5,12.5,12.46,12.48,1290092.6585887384,4.7796,4.7796,4.7643,4.772,1290092.6586
2006-05-17 14:40:00,12.48,12.49,12.45,12.45,1562603.9439296746,4.772,4.7758,4.7605,4.7605,1562603.9439
2006-05-17 14:50:00,12.45,12.49,12.44,12.46,1099786.172487527,4.7605,4.7758,4.7567,4.7643,1099786.1725
2006-05-17 15:00:00,12.46,12.5,12.45,12.49,1130197.1964837254,4.7643,4.7796,4.7605,4.7758,1130197.1965
2006-05-17 15:10:00,12.49,12.52,12.46,12.49,1547398.4319315753,4.7758,4.7873,4.7643,4.7758,1547398.4319
2006-05-17 15:20:00,12.49,12.5,12.46,12.47,1695177.001663103,4.7758,4.7796,4.7643,4.7682,1695177.0017
2006-05-17 15:30:00,12.47,12.5,12.45,12.48,1844143.5020194824,4.7682,4.7796,4.7605,4.772,1844143.502
2006-05-17 15:40:00,12.48,12.5,12.44,12.45,2202898.5507246377,4.772,4.7796,4.7567,4.7605,2202898.5507
2006-05-17 15:50:00,12.46,12.47,12.42,12.44,2827512.473271561,4.7643,4.7682,4.7491,4.7567,2827512.4733
2006-05-18 09:30:00,12.46,12.47,12.27,12.32,3133048.229983369,4.7643,4.7682,4.6917,4.7108,3133048.23
2006-05-18 09:40:00,12.32,12.37,12.23,12.27,2514849.132810644,4.7108,4.7299,4.6764,4.6917,2514849.1328
2006-05-18 09:50:00,12.27,12.4,12.26,12.35,2574245.6640532194,4.6917,4.7414,4.6879,4.7223,2574245.6641
2006-05-18 10:00:00,12.35,12.57,12.35,12.56,2504395.3433119506,4.7223,4.8064,4.7223,4.8026,2504395.3433
2006-05-18 10:10:00,12.56,12.62,12.49,12.52,2396056.070325493,4.8026,4.8255,4.7758,4.7873,2396056.0703
2006-05-18 10:20:00,12.52,12.58,12.52,12.58,1754335.9467807082,4.7873,4.8102,4.7873,4.8102,1754335.9468
2006-05-18 10:30:00,12.58,12.62,12.56,12.58,1310525.0653361843,4.8102,4.8255,4.8026,4.8102,1310525.0653
2006-05-18 10:40:00,12.58,12.58,12.54,12.58,853409.3608933239,4.8102,4.8102,4.7949,4.8102,853409.3609
2006-05-18 10:50:00,12.58,12.58,12.5,12.5,1047754.8111190308,4.8102,4.8102,4.7796,4.7796,1047754.8111
2006-05-18 11:00:00,12.51,12.51,12.47,12.49,1252554.050843431,4.7835,4.7835,4.7682,4.7758,1252554.0508
2006-05-18 11:10:00,12.49,12.5,12.41,12.44,1755999.0496555,4.7758,4.7796,4.7452,4.7567,1755999.0497
2006-05-18 11:20:00,12.44,12.55,12.43,12.53,1148253.7419814684,4.7567,4.7988,4.7529,4.7911,1148253.742
2006-05-18 11:30:00,12.53,12.57,12.51,12.56,971014.4927536232,4.7911,4.8064,4.7835,4.8026,971014.4928
2006-05-18 11:40:00,12.56,12.56,12.49,12.5,834640.05702067,4.8026,4.8026,4.7758,4.7796,834640.057
2006-05-18 11:50:00,12.5,12.5,12.42,12.48,863863.1503920171,4.7796,4.7796,4.7491,4.772,863863.1504
2006-05-18 12:00:00,12.48,12.5,12.41,12.5,1132810.6438583988,4.772,4.7796,4.7452,4.7796,1132810.6439
2006-05-18 12:10:00,12.5,12.5,12.45,12.46,302447.13708719413,4.7796,4.7796,4.7605,4.7643,302447.1371
2006-05-18 12:20:00,12.46,12.5,12.44,12.44,646234.2599192207,4.7643,4.7796,4.7567,4.7567,646234.2599
2006-05-18 12:30:00,12.44,12.49,12.43,12.46,519363.2691850796,4.7567,4.7758,4.7529,4.7643,519363.2692
2006-05-18 12:40:00,12.46,12.48,12.45,12.48,468757.42456640536,4.7643,4.772,4.7605,4.772,468757.4246
2006-05-18 12:50:00,12.48,12.51,12.47,12.51,900688.9997624139,4.772,4.7835,4.7682,4.7835,900688.9998
2006-05-18 13:00:00,12.51,12.53,12.49,12.5,602755.9990496555,4.7835,4.7911,4.7758,4.7796,602755.999
2006-05-18 13:10:00,12.51,12.53,12.5,12.52,419814.6828225232,4.7835,4.7911,4.7796,4.7873,419814.6828
2006-05-18 13:20:00,12.52,12.52,12.49,12.5,591114.2789261107,4.7873,4.7873,4.7758,4.7796,591114.2789
2006-05-18 13:30:00,12.51,12.53,12.5,12.51,593965.3124257544,4.7835,4.7911,4.7796,4.7835,593965.3124
2006-05-18 13:40:00,12.51,12.54,12.5,12.53,776431.456402946,4.7835,4.7949,4.7796,4.7911,776431.4564
2006-05-18 13:50:00,12.53,12.55,12.5,12.5,587550.4870515562,4.7911,4.7988,4.7796,4.7796,587550.4871
2006-05-18 14:00:00,12.51,12.54,12.42,12.54,931337.6098835828,4.7835,4.7949,4.7491,4.7949,931337.6099
2006-05-18 14:10:00,12.54,12.54,12.52,12.54,661677.3580422903,4.7949,4.7949,4.7873,4.7949,661677.358
2006-05-18 14:20:00,12.53,12.54,12.53,12.53,509384.6519363269,4.7911,4.7949,4.7911,4.7911,509384.6519
2006-05-18 14:30:00,12.53,12.57,12.53,12.55,910667.6170111664,4.7911,4.8064,4.7911,4.7988,910667.617
2006-05-18 14:40:00,12.55,12.56,12.53,12.54,573532.9056783085,4.7988,4.8026,4.7911,4.7949,573532.9057
2006-05-18 14:50:00,12.54,12.56,12.54,12.56,728676.6452839155,4.7949,4.8026,4.7949,4.8026,728676.6453
2006-05-18 15:00:00,12.56,12.56,12.54,12.54,868139.7006414826,4.8026,4.8026,4.7949,4.7949,868139.7006
2006-05-18 15:10:00,12.54,12.56,12.54,12.55,1181990.971727251,4.7949,4.8026,4.7949,4.7988,1181990.9717
2006-05-18 15:20:00,12.54,12.56,12.51,12.54,2097885.4834877644,4.7949,4.8026,4.7835,4.7949,2097885.4835
2006-05-18 15:30:00,12.54,12.56,12.52,12.54,1501306.7236873368,4.7949,4.8026,4.7873,4.7949,1501306.7237
2006-05-18 15:40:00,12.55,12.55,12.5,12.54,2287716.797339036,4.7988,4.7988,4.7796,4.7949,2287716.7973
2006-05-18 15:50:00,12.54,12.54,12.48,12.48,2538370.159182704,4.7949,4.7949,4.772,4.772,2538370.1592
2006-05-19 09:30:00,12.56,12.63,12.5,12.56,14363744.357329533,4.8026,4.8293,4.7796,4.8026,14363744.3573
2006-05-19 09:40:00,12.55,12.59,12.54,12.58,1714421.4777856974,4.7988,4.8141,4.7949,4.8102,1714421.4778
2006-05-19 09:50:00,12.58,12.59,12.52,12.53,1649798.0517937753,4.8102,4.8141,4.7873,4.7911,1649798.0518
2006-05-19 10:00:00,12.53,12.56,12.51,12.55,1735566.6429080542,4.7911,4.8026,4.7835,4.7988,1735566.6429
2006-05-19 10:10:00,12.55,12.56,12.53,12.53,1272273.6992159658,4.7988,4.8026,4.7911,4.7911,1272273.6992
2006-05-19 10:20:00,12.53,12.59,12.51,12.56,1906153.4806367308,4.7911,4.8141,4.7835,4.8026,1906153.4806
2006-05-19 10:30:00,12.56,12.63,12.56,12.63,1461154.6685673555,4.8026,4.8293,4.8026,4.8293,1461154.6686
2006-05-19 10:40:00,12.63,12.63,12.55,12.56,699215.965787598,4.8293,4.8293,4.7988,4.8026,699215.9658
2006-05-19 10:50:00,12.56,12.58,12.49,12.54,1676407.697790449,4.8026,4.8102,4.7758,4.7949,1676407.6978
2006-05-19 11:00:00,12.54,12.55,12.52,12.53,1282014.730339748,4.7949,4.7988,4.7873,4.7911,1282014.7303
2006-05-19 11:10:00,12.53,12.53,12.3,12.38,3528866.714183892,4.7911,4.7911,4.7032,4.7338,3528866.7142
2006-05-19 11:20:00,12.38,12.48,12.38,12.42,1946543.1218816824,4.7338,4.772,4.7338,4.7491,1946543.1219
2006-05-19 11:30:00,12.42,12.45,12.39,12.43,1513423.616060822,4.7491,4.7605,4.7376,4.7529,1513423.6161
2006-05-19 11:40:00,12.43,12.45,12.41,12.42,943454.5022570682,4.7529,4.7605,4.7452,4.7491,943454.5023
2006-05-19 11:50:00,12.43,12.43,12.37,12.4,630078.4034212402,4.7529,4.7529,4.7299,4.7414,630078.4034
2006-05-19 12:00:00,12.4,12.44,12.4,12.43,699453.5519125683,4.7414,4.7567,4.7414,4.7529,699453.5519
2006-05-19 12:10:00,12.43,12.49,12.43,12.47,1882394.8681397007,4.7529,4.7758,4.7529,4.7682,1882394.8681
2006-05-19 12:20:00,12.47,12.47,12.42,12.47,1737229.7457828464,4.7682,4.7682,4.7491,4.7682,1737229.7458
2006-05-19 12:30:00,12.47,12.55,12.46,12.5,1171062.0099786173,4.7682,4.7988,4.7643,4.7796,1171062.01
2006-05-19 12:40:00,12.52,12.56,12.49,12.51,1459729.151817534,4.7873,4.8026,4.7758,4.7835,1459729.1518
2006-05-19 12:50:00,12.51,12.52,12.46,12.46,1189356.1416013306,4.7835,4.7873,4.7643,4.7643,1189356.1416
2006-05-19 13:00:00,12.46,12.5,12.46,12.5,740793.5376574008,4.7643,4.7796,4.7643,4.7796,740793.5377
2006-05-19 13:10:00,12.5,12.56,12.5,12.52,1191256.830601093,4.7796,4.8026,4.7796,4.7873,1191256.8306
2006-05-19 13:20:00,12.52,12.56,12.51,12.54,976003.8013779996,4.7873,4.8026,4.7835,4.7949,976003.8014
2006-05-19 13:30:00,12.54,12.55,12.49,12.49,1413399.857448325,4.7949,4.7988,4.7758,4.7758,1413399.8574
2006-05-19 13:40:00,12.49,12.52,12.48,12.5,1043240.674744595,4.7758,4.7873,4.772,4.7796,1043240.6747
2006-05-19 13:50:00,12.5,12.51,12.48,12.48,873129.0092658589,4.7796,4.7835,4.772,4.772,873129.0093
2006-05-19 14:00:00,12.48,12.51,12.48,12.48,791399.3822760751,4.772,4.7835,4.772,4.772,791399.3823
2006-05-19 14:10:00,12.48,12.49,12.45,12.47,917320.028510335,4.772,4.7758,4.7605,4.7682,917320.0285
2006-05-19 14:20:00,12.47,12.5,12.46,12.49,1583273.9368020908,4.7682,4.7796,4.7643,4.7758,1583273.9368
2006-05-19 14:30:00,12.49,12.5,12.46,12.48,804466.6191494417,4.7758,4.7796,4.7643,4.772,804466.6191
2006-05-19 14:40:00,12.48,12.5,12.48,12.48,417201.23544784985,4.772,4.7796,4.772,4.772,417201.2354
2006-05-19 14:50:00,12.48,12.48,12.44,12.45,1650985.9824186268,4.772,4.772,4.7567,4.7605,1650985.9824
2006-05-19 15:00:00,12.45,12.49,12.44,12.45,1373960.560703255,4.7605,4.7758,4.7567,4.7605,1373960.5607
2006-05-19 15:10:00,12.46,12.46,12.33,12.42,2973627.9401282966,4.7643,4.7643,4.7146,4.7491,2973627.9401
2006-05-19 15:20:00,12.42,12.49,12.41,12.49,1774293.1812782134,4.7491,4.7758,4.7452,4.7758,1774293.1813
2006-05-19 15:30:00,12.48,12.49,12.45,12.48,832976.9541458779,4.772,4.7758,4.7605,4.772,832976.9541
2006-05-19 15:40:00,12.48,12.53,12.44,12.51,2184366.832976954,4.772,4.7911,4.7567,4.7835,2184366.833
2006-05-19 15:50:00,12.52,12.52,12.46,12.48,2550962.22380613,4.7873,4.7873,4.7643,4.772,2550962.2238
2006-05-22 09:30:00,12.31,12.39,12.22,12.37,3016631.0287479213,4.707,4.7376,4.6726,4.7299,3016631.0287
2006-05-22 09:40:00,12.37,12.37,12.22,12.23,1707531.4801615586,4.7299,4.7299,4.6726,4.6764,1707531.4802
2006-05-22 09:50:00,12.23,12.24,12.15,12.2,2186742.694226657,4.6764,4.6802,4.6458,4.6649,2186742.6942
2006-05-22 10:00:00,12.2,12.24,12.17,12.2,1509384.6519363269,4.6649,4.6802,4.6535,4.6649,1509384.6519
2006-05-22 10:10:00,12.2,12.24,12.17,12.21,1172725.1128534095,4.6649,4.6802,4.6535,4.6688,1172725.1129
2006-05-22 10:20:00,12.21,12.24,12.19,12.22,1183891.6607270136,4.6688,4.6802,4.6611,4.6726,1183891.6607
2006-05-22 10:30:00,12.22,12.29,12.21,12.24,1470420.5274411975,4.6726,4.6993,4.6688,4.6802,1470420.5274
2006-05-22 10:40:00,12.24,12.31,12.21,12.23,889522.4518888097,4.6802,4.707,4.6688,4.6764,889522.4519
2006-05-22 10:50:00,12.23,12.3,12.23,12.26,1096697.5528629129,4.6764,4.7032,4.6764,4.6879,1096697.5529
2006-05-22 11:00:00,12.26,12.27,12.2,12.27,965312.425754336,4.6879,4.6917,4.6649,4.6917,965312.4258
2006-05-22 11:10:00,12.27,12.27,12.21,12.23,950106.9137562368,4.6917,4.6917,4.6688,4.6764,950106.9138
2006-05-22 11:20:00,12.22,12.3,12.21,12.3,1111903.0648610122,4.6726,4.7032,4.6688,4.7032,1111903.0649
2006-05-22 11:30:00,12.3,12.34,12.28,12.31,1447849.8455690187,4.7032,4.7185,4.6955,4.707,1447849.8456
2006-05-22 11:40:00,12.32,12.34,12.22,12.25,864813.4948918984,4.7108,4.7185,4.6726,4.684,864813.4949
2006-05-22 11:50:00,12.24,12.27,12.21,12.24,1119268.2347350914,4.6802,4.6917,4.6688,4.6802,1119268.2347
2006-05-22 12:00:00,12.24,12.34,12.24,12.32,1037063.435495367,4.6802,4.7185,4.6802,4.7108,1037063.4355
2006-05-22 12:10:00,12.32,12.34,12.29,12.29,584224.281301972,4.7108,4.7185,4.6993,4.6993,584224.2813
2006-05-22 12:20:00,12.29,12.33,12.27,12.29,1048942.7417438822,4.6993,4.7146,4.6917,4.6993,1048942.7417
2006-05-22 12:30:00,12.29,12.32,12.25,12.27,1327868.8524590165,4.6993,4.7108,4.684,4.6917,1327868.8525
2006-05-22 12:40:00,12.26,12.3,12.25,12.29,767165.5975291043,4.6879,4.7032,4.684,4.6993,767165.5975
2006-05-22 12:50:00,12.29,12.29,12.21,12.27,1206937.5148491329,4.6993,4.6993,4.6688,4.6917,1206937.5148
2006-05-22 13:00:00,12.26,12.27,12.22,12.25,808267.9971489665,4.6879,4.6917,4.6726,4.684,808267.9971
2006-05-22 13:10:00,12.25,12.33,12.25,12.32,1118793.062485151,4.684,4.7146,4.684,4.7108,1118793.0625
2006-05-22 13:20:00,12.32,12.35,12.3,12.32,972440.009503445,4.7108,4.7223,4.7032,4.7108,972440.0095
2006-05-22 13:30:00,12.32,12.33,12.3,12.31,456402.9460679496,4.7108,4.7146,4.7032,4.707,456402.9461
2006-05-22 13:40:00,12.31,12.32,12.28,12.3,605369.4464243288,4.707,4.7108,4.6955,4.7032,605369.4464
2006-05-22 13:50:00,12.3,12.35,12.29,12.31,749584.224281302,4.7032,4.7223,4.6993,4.707,749584.2243
2006-05-22 14:00:00,12.32,12.33,12.27,12.33,922784.509384652,4.7108,4.7146,4.6917,4.7146,922784.5094
2006-05-22 14:10:00,12.32,12.34,12.29,12.31,1036113.090995486,4.7108,4.7185,4.6993,4.707,1036113.091
2006-05-22 14:20:00,12.31,12.37,12.29,12.35,681159.4202898551,4.707,4.7299,4.6993,4.7223,681159.4203
2006-05-22 14:30:00,12.35,12.36,12.34,12.34,512235.68543597055,4.7223,4.7261,4.7185,4.7185,512235.6854
2006-05-22 14:40:00,12.34,12.34,12.32,12.32,428130.1971964837,4.7185,4.7185,4.7108,4.7108,428130.1972
2006-05-22 14:50:00,12.32,12.36,12.32,12.34,294844.38108814444,4.7108,4.7261,4.7108,4.7185,294844.3811
2006-05-22 15:00:00,12.33,12.42,12.33,12.41,1208838.2038488952,4.7146,4.7491,4.7146,4.7452,1208838.2038
2006-05-22 15:10:00,12.41,12.43,12.37,12.43,1180803.0411023996,4.7452,4.7529,4.7299,4.7529,1180803.0411
2006-05-22 15:20:00,12.43,12.5,12.42,12.46,1419814.6828225232,4.7529,4.7796,4.7491,4.7643,1419814.6828
2006-05-22 15:30:00,12.46,12.56,12.44,12.51,1752910.4300308863,4.7643,4.8026,4.7567,4.7835,1752910.43
2006-05-22 15:40:00,12.52,12.55,12.33,12.51,2045141.363744357,4.7873,4.7988,4.7146,4.7835,2045141.3637
2006-05-22 15:50:00,12.51,12.55,12.5,12.55,2869565.217391304,4.7835,4.7988,4.7796,4.7988,2869565.2174
2006-05-23 09:30:00,12.65,12.81,12.63,12.78,3270135.424091233,4.837,4.8982,4.8293,4.8867,3270135.4241
2006-05-23 09:40:00,12.77,12.84,12.71,12.74,2083867.9021145168,4.8829,4.9096,4.8599,4.8714,2083867.9021
2006-05-23 09:50:00,12.74,12.78,12.72,12.74,1167260.6319790925,4.8714,4.8867,4.8638,4.8714,1167260.632
2006-05-23 10:00:00,12.74,12.8,12.73,12.8,1736516.987407935,4.8714,4.8944,4.8676,4.8944,1736516.9874
2006-05-23 10:10:00,12.8,12.91,12.75,12.84,2773818.0090282727,4.8944,4.9364,4.8752,4.9096,2773818.009
2006-05-23 10:20:00,12.84,12.88,12.82,12.85,1020194.8206224756,4.9096,4.9249,4.902,4.9135,1020194.8206
2006-05-23 10:30:00,12.85,12.87,12.83,12.86,833452.1263958185,4.9135,4.9211,4.9058,4.9173,833452.1264
2006-05-23 10:40:00,12.86,12.89,12.83,12.88,1032549.2991209312,4.9173,4.9288,4.9058,4.9249,1032549.2991
2006-05-23 10:50:00,12.88,12.92,12.85,12.9,954145.8778807318,4.9249,4.9402,4.9135,4.9326,954145.8779
2006-05-23 11:00:00,12.9,12.95,12.86,12.87,1508909.4796863864,4.9326,4.9517,4.9173,4.9211,1508909.4797
2006-05-23 11:10:00,12.87,12.93,12.85,12.89,1392254.6923259683,4.9211,4.9441,4.9135,4.9288,1392254.6923
2006-05-23 11:20:00,12.89,12.89,12.86,12.88,785697.3152767878,4.9288,4.9288,4.9173,4.9249,785697.3153
2006-05-23 11:30:00,12.88,12.92,12.86,12.88,605607.0325492992,4.9249,4.9402,4.9173,4.9249,605607.0325
2006-05-23 11:40:00,12.88,12.89,12.87,12.89,462342.5991922072,4.9249,4.9288,4.9211,4.9288,462342.5992
2006-05-23 11:50:00,12.89,12.89,12.87,12.87,565217.3913043479,4.9288,4.9288,4.9211,4.9211,565217.3913
2006-05-23 12:00:00,12.87,12.89,12.86,12.88,722736.9921596579,4.9211,4.9288,4.9173,4.9249,722736.9922
2006-05-23 12:10:00,12.88,12.88,12.85,12.86,399382.2760750773,4.9249,4.9249,4.9135,4.9173,399382.2761
2006-05-23 12:20:00,12.85,12.86,12.81,12.82,867664.5283915419,4.9135,4.9173,4.8982,4.902,867664.5284
2006-05-23 12:30:00,12.82,12.82,12.79,12.81,651698.7407935377,4.902,4.902,4.8905,4.8982,651698.7408
2006-05-23 12:40:00,12.81,12.82,12.8,12.82,430981.23069612734,4.8982,4.902,4.8944,4.902,430981.2307
2006-05-23 12:50:00,12.82,12.87,12.8,12.82,509384.6519363269,4.902,4.9211,4.8944,4.902,509384.6519
2006-05-23 13:00:00,12.82,12.87,12.8,12.81,285340.9360893324,4.902,4.9211,4.8944,4.8982,285340.9361
2006-05-23 13:10:00,12.81,12.84,12.8,12.84,601805.6545497744,4.8982,4.9096,4.8944,4.9096,601805.6545
2006-05-23 13:20:00,12.84,12.84,12.82,12.83,443098.1230696127,4.9096,4.9096,4.902,4.9058,443098.1231
2006-05-23 13:30:00,12.83,12.84,12.82,12.84,816345.9253979567,4.9058,4.9096,4.902,4.9096,816345.9254
2006-05-23 13:40:00,12.83,12.84,12.83,12.84,237823.71109527204,4.9058,4.9096,4.9058,4.9096,237823.7111
2006-05-23 13:50:00,12.84,12.84,12.83,12.83,542409.1233071989,4.9096,4.9096,4.9058,4.9058,542409.1233
2006-05-23 14:00:00,12.83,12.84,12.8,12.8,704205.2744119744,4.9058,4.9096,4.8944,4.8944,704205.2744
2006-05-23 14:10:00,12.8,12.81,12.78,12.78,638631.5039201711,4.8944,4.8982,4.8867,4.8867,638631.5039
2006-05-23 14:20:00,12.78,12.81,12.77,12.78,670468.0446661916,4.8867,4.8982,4.8829,4.8867,670468.0447
2006-05-23 14:30:00,12.78,12.81,12.76,12.76,536469.4701829413,4.8867,4.8982,4.8791,4.8791,536469.4702
2006-05-23 14:40:00,12.76,12.76,12.69,12.69,1083392.729864576,4.8791,4.8791,4.8523,4.8523,1083392.7299
2006-05-23 14:50:00,12.69,12.72,12.69,12.71,695652.1739130435,4.8523,4.8638,4.8523,4.8599,695652.1739
2006-05-23 15:00:00,12.71,12.72,12.67,12.68,1019244.4761225944,4.8599,4.8638,4.8446,4.8485,1019244.4761
2006-05-23 15:10:00,12.67,12.7,12.65,12.68,2257780.9455927773,4.8446,4.8561,4.837,4.8485,2257780.9456
2006-05-23 15:20:00,12.68,12.69,12.61,12.62,4101924.44761226,4.8485,4.8523,4.8217,4.8255,4101924.4476
2006-05-23 15:30:00,12.62,12.66,12.61,12.64,1426229.508196721,4.8255,4.8408,4.8217,4.8332,1426229.5082
2006-05-23 15:40:00,12.64,12.68,12.6,12.68,2200522.6894749347,4.8332,4.8485,4.8179,4.8485,2200522.6895
2006-05-23 15:50:00,12.68,12.68,12.62,12.67,4164172.012354479,4.8485,4.8485,4.8255,4.8446,4164172.0124
2006-05-24 09:30:00,12.73,12.8,12.68,12.74,2237586.124970302,4.8676,4.8944,4.8485,4.8714,2237586.125
2006-05-24 09:40:00,12.75,12.84,12.7,12.83,1365407.460204324,4.8752,4.9096,4.8561,4.9058,1365407.4602
2006-05-24 09:50:00,12.83,12.84,12.7,12.72,1174388.2157282014,4.9058,4.9096,4.8561,4.8638,1174388.2157
2006-05-24 10:00:00,12.72,12.85,12.71,12.74,1595866.0014255168,4.8638,4.9135,4.8599,4.8714,1595866.0014
2006-05-24 10:10:00,12.74,12.8,12.73,12.78,718222.8557852221,4.8714,4.8944,4.8676,4.8867,718222.8558
2006-05-24 10:20:00,12.78,12.85,12.77,12.82,687811.8317890236,4.8867,4.9135,4.8829,4.902,687811.8318
2006-05-24 10:30:00,12.81,12.89,12.76,12.85,852934.1886433832,4.8982,4.9288,4.8791,4.9135,852934.1886
2006-05-24 10:40:00,12.85,12.86,12.75,12.76,700166.3102874792,4.9135,4.9173,4.8752,4.8791,700166.3103
2006-05-24 10:50:00,12.76,12.79,12.69,12.7,710620.0997861725,4.8791,4.8905,4.8523,4.8561,710620.0998
2006-05-24 11:00:00,12.71,12.72,12.61,12.69,1287004.0389641246,4.8599,4.8638,4.8217,4.8523,1287004.039
2006-05-24 11:10:00,12.69,12.74,12.65,12.66,808267.9971489665,4.8523,4.8714,4.837,4.8408,808267.9971
2006-05-24 11:20:00,12.66,12.7,12.64,12.68,821335.2340223332,4.8408,4.8561,4.8332,4.8485,821335.234
2006-05-24 11:30:00,12.67,12.67,12.6,12.61,844143.5020194821,4.8446,4.8446,4.8179,4.8217,844143.502
2006-05-24 11:40:00,12.61,12.69,12.61,12.62,979092.4210026136,4.8217,4.8523,4.8217,4.8255,979092.421
2006-05-24 11:50:00,12.62,12.7,12.61,12.66,1444761.225944405,4.8255,4.8561,4.8217,4.8408,1444761.2259
2006-05-24 12:00:00,12.66,12.69,12.62,12.65,540508.4343074365,4.8408,4.8523,4.8255,4.837,540508.4343
2006-05-24 12:10:00,12.66,12.69,12.64,12.66,476597.7666904253,4.8408,4.8523,4.8332,4.8408,476597.7667
2006-05-24 12:20:00,12.66,12.67,12.58,12.59,1047754.8111190308,4.8408,4.8446,4.8102,4.8141,1047754.8111
2006-05-24 12:30:00,12.6,12.63,12.58,12.58,653361.8436683298,4.8179,4.8293,4.8102,4.8102,653361.8437
2006-05-24 12:40:00,12.58,12.58,12.42,12.52,1822760.750772155,4.8102,4.8102,4.7491,4.7873,1822760.7508
2006-05-24 12:50:00,12.51,12.54,12.43,12.43,716797.3390354003,4.7835,4.7949,4.7529,4.7529,716797.339
2006-05-24 13:00:00,12.43,12.54,12.42,12.5,1218341.6488477073,4.7529,4.7949,4.7491,4.7796,1218341.6488
2006-05-24 13:10:00,12.5,12.53,12.45,12.48,558089.8075552388,4.7796,4.7911,4.7605,4.772,558089.8076
2006-05-24 13:20:00,12.48,12.52,12.43,12.43,631741.5062960323,4.772,4.7873,4.7529,4.7529,631741.5063
2006-05-24 13:30:00,12.43,12.5,12.42,12.47,1031123.7823711096,4.7529,4.7796,4.7491,4.7682,1031123.7824
2006-05-24 13:40:00,12.46,12.5,12.39,12.47,1493466.3815633168,4.7643,4.7796,4.7376,4.7682,1493466.3816
2006-05-24 13:50:00,12.47,12.54,12.45,12.47,1079116.1796151104,4.7682,4.7949,4.7605,4.7682,1079116.1796
2006-05-24 14:00:00,12.47,12.5,12.45,12.48,1455452.6015680684,4.7682,4.7796,4.7605,4.772,1455452.6016
2006-05-24 14:10:00,12.48,12.55,12.44,12.52,1095272.036113091,4.772,4.7988,4.7567,4.7873,1095272.0361
2006-05-24 14:20:00,12.52,12.53,12.42,12.46,858873.8417676408,4.7873,4.7911,4.7491,4.7643,858873.8418
2006-05-24 14:30:00,12.45,12.59,12.42,12.58,1631979.0924210027,4.7605,4.8141,4.7491,4.8102,1631979.0924
2006-05-24 14:40:00,12.57,12.7,12.56,12.65,1633167.0230458542,4.8064,4.8561,4.8026,4.837,1633167.023
2006-05-24 14:50:00,12.65,12.66,12.53,12.57,1227607.5077215491,4.837,4.8408,4.7911,4.8064,1227607.5077
2006-05-24 15:00:00,12.57,12.61,12.5,12.52,1186505.108101687,4.8064,4.8217,4.7796,4.7873,1186505.1081
2006-05-24 15:10:00,12.52,12.66,12.5,12.64,2270848.182466144,4.7873,4.8408,4.7796,4.8332,2270848.1825
2006-05-24 15:20:00,12.64,12.65,12.59,12.62,900926.5858873844,4.8332,4.837,4.8141,4.8255,900926.5859
2006-05-24 15:30:00,12.63,12.73,12.62,12.73,2874792.112140651,4.8293,4.8676,4.8255,4.8676,2874792.1121
2006-05-24 15:40:00,12.72,12.73,12.64,12.66,2992397.2440009504,4.8638,4.8676,4.8332,4.8408,2992397.244
2006-05-24 15:50:00,12.66,12.71,12.64,12.71,3057733.428367784,4.8408,4.8599,4.8332,4.8599,3057733.4284
2006-05-25 09:30:00,13.81,13.9,13.63,13.65,10500831.551437397,5.2805,5.315,5.2117,5.2194,10500831.5514
2006-05-25 09:40:00,13.65,13.86,13.62,13.86,6179615.110477548,5.2194,5.2997,5.2079,5.2997,6179615.1105
2006-05-25 09:50:00,13.85,13.86,13.66,13.73,6580422.903302447,5.2958,5.2997,5.2232,5.25,6580422.9033
2006-05-25 10:00:00,13.74,13.75,13.66,13.67,3439296.745070088,5.2538,5.2576,5.2232,5.227,3439296.7451
2006-05-25 10:10:00,13.67,13.68,13.59,13.65,3457353.290567831,5.227,5.2308,5.1964,5.2194,3457353.2906
2006-05-25 10:20:00,13.65,13.65,13.6,13.6,2570206.699928724,5.2194,5.2194,5.2002,5.2002,2570206.6999
2006-05-25 10:30:00,13.6,13.66,13.54,13.55,3522689.474934664,5.2002,5.2232,5.1773,5.1811,3522689.4749
2006-05-25 10:40:00,13.55,13.63,13.52,13.6,2798764.5521501545,5.1811,5.2117,5.1697,5.2002,2798764.5522
2006-05-25 10:50:00,13.6,13.7,13.6,13.68,2807555.238774056,5.2002,5.2385,5.2002,5.2308,2807555.2388
2006-05-25 11:00:00,13.68,13.69,13.61,13.65,1895937.277263008,5.2308,5.2347,5.2041,5.2194,1895937.2773
2006-05-25 11:10:00,13.65,13.66,13.62,13.63,1512948.4438108816,5.2194,5.2232,5.2079,5.2117,1512948.4438
2006-05-25 11:20:00,13.63,13.63,13.6,13.61,1574720.8363031598,5.2117,5.2117,5.2002,5.2041,1574720.8363
2006-05-25 11:30:00,13.61,13.68,13.6,13.68,1888334.5212639584,5.2041,5.2308,5.2002,5.2308,1888334.5213
2006-05-25 11:40:00,13.68,13.74,13.67,13.73,1550962.2238061298,5.2308,5.2538,5.227,5.25,1550962.2238
2006-05-25 11:50:00,13.74,13.74,13.64,13.66,2469945.355191257,5.2538,5.2538,5.2155,5.2232,2469945.3552
2006-05-25 12:00:00,13.66,13.69,13.65,13.66,983131.3851271084,5.2232,5.2347,5.2194,5.2232,983131.3851
2006-05-25 12:10:00,13.66,13.81,13.66,13.78,2700166.31028748,5.2232,5.2805,5.2232,5.2691,2700166.3103
2006-05-25 12:20:00,13.78,13.78,13.76,13.78,1017818.9593727726,5.2691,5.2691,5.2614,5.2691,1017818.9594
2006-05-25 12:30:00,13.78,13.79,13.73,13.74,1633879.781420765,5.2691,5.2729,5.25,5.2538,1633879.7814
2006-05-25 12:40:00,13.75,13.78,13.74,13.76,902352.102637206,5.2576,5.2691,5.2538,5.2614,902352.1026
2006-05-25 12:50:00,13.76,13.85,13.76,13.83,1455690.1876930387,5.2614,5.2958,5.2614,5.2882,1455690.1877
2006-05-25 13:00:00,13.83,13.87,13.83,13.86,2040864.813494892,5.2882,5.3035,5.2882,5.2997,2040864.8135
2006-05-25 13:10:00,13.86,13.86,13.79,13.81,1765027.3224043716,5.2997,5.2997,5.2729,5.2805,1765027.3224
2006-05-25 13:20:00,13.81,13.84,13.81,13.83,763839.3917795201,5.2805,5.292,5.2805,5.2882,763839.3918
2006-05-25 13:30:00,13.83,13.85,13.82,13.83,1644571.1570444286,5.2882,5.2958,5.2844,5.2882,1644571.157
2006-05-25 13:40:00,13.83,13.83,13.78,13.8,1239724.4000950344,5.2882,5.2882,5.2691,5.2767,1239724.4001
2006-05-25 13:50:00,13.8,13.83,13.78,13.81,1199097.1727251129,5.2767,5.2882,5.2691,5.2805,1199097.1727
2006-05-25 14:00:00,13.81,13.86,13.79,13.85,1973865.526253267,5.2805,5.2997,5.2729,5.2958,1973865.5263
2006-05-25 14:10:00,13.85,13.91,13.84,13.89,2904727.963886909,5.2958,5.3188,5.292,5.3111,2904727.9639
2006-05-25 14:20:00,13.89,13.97,13.89,13.94,3598954.6210501306,5.3111,5.3417,5.3111,5.3303,3598954.6211
2006-05-25 14:30:00,13.94,13.97,13.93,13.97,2050843.4307436447,5.3303,5.3417,5.3264,5.3417,2050843.4307
2006-05-25 14:40:00,13.97,14.11,13.97,14.1,5807792.824899026,5.3417,5.3953,5.3417,5.3914,5807792.8249
2006-05-25 14:50:00,14.1,14.12,14.03,14.1,4875267.284390592,5.3914,5.3991,5.3647,5.3914,4875267.2844
2006-05-25 15:00:00,14.1,14.13,14.1,14.11,3078165.835115229,5.3914,5.4029,5.3914,5.3953,3078165.8351
2006-05-25 15:10:00,14.12,14.13,14.06,14.1,3542409.1233071988,5.3991,5.4029,5.3761,5.3914,3542409.1233
2006-05-25 15:20:00,14.1,14.19,14.1,14.19,3788785.934901402,5.3914,5.4258,5.3914,5.4258,3788785.9349
2006-05-25 15:30:00,14.19,14.31,14.17,14.17,4671418.389166073,5.4258,5.4717,5.4182,5.4182,4671418.3892
2006-05-25 15:40:00,14.17,14.17,14.14,14.15,3931337.609883583,5.4182,5.4182,5.4067,5.4106,3931337.6099
2006-05-25 15:50:00,14.15,14.28,14.15,14.27,6553100.498930862,5.4106,5.4603,5.4106,5.4564,6553100.4989
2006-05-26 09:30:00,14.48,14.57,14.36,14.44,7486338.797814208,5.5367,5.5711,5.4909,5.5214,7486338.7978
2006-05-26 09:40:00,14.44,14.46,14.37,14.4,3368733.6659539086,5.5214,5.5291,5.4947,5.5061,3368733.666
2006-05-26 09:50:00,14.4,14.41,14.28,14.29,3810881.44452364,5.5061,5.51,5.4603,5.4641,3810881.4445
2006-05-26 10:00:00,14.29,14.36,14.28,14.34,1604181.5157994777,5.4641,5.4909,5.4603,5.4832,1604181.5158
2006-05-26 10:10:00,14.33,14.34,14.26,14.3,1804466.6191494416,5.4794,5.4832,5.4526,5.4679,1804466.6191
2006-05-26 10:20:00,14.3,14.31,14.22,14.29,2908529.341886434,5.4679,5.4717,5.4373,5.4641,2908529.3419
2006-05-26 10:30:00,14.29,14.29,14.18,14.21,1954621.0501306723,5.4641,5.4641,5.422,5.4335,1954621.0501
2006-05-26 10:40:00,14.21,14.26,14.19,14.24,1864338.3226419576,5.4335,5.4526,5.4258,5.445,1864338.3226
2006-05-26 10:50:00,14.24,14.26,14.17,14.18,1933238.2988833447,5.445,5.4526,5.4182,5.422,1933238.2989
2006-05-26 11:00:00,14.18,14.25,14.18,14.24,1366595.3908291757,5.422,5.4488,5.422,5.445,1366595.3908
2006-05-26 11:10:00,14.24,14.24,14.22,14.22,891898.3131385128,5.445,5.445,5.4373,5.4373,891898.3131
2006-05-26 11:20:00,14.22,14.31,14.21,14.29,2401282.9650748395,5.4373,5.4717,5.4335,5.4641,2401282.9651
2006-05-26 11:30:00,14.29,14.34,14.28,14.31,1119030.648610121,5.4641,5.4832,5.4603,5.4717,1119030.6486
2006-05-26 11:40:00,14.31,14.38,14.3,14.33,1252791.636968401,5.4717,5.4985,5.4679,5.4794,1252791.637
2006-05-26 11:50:00,14.33,14.38,14.33,14.38,909242.1002613448,5.4794,5.4985,5.4794,5.4985,909242.1003
2006-05-26 12:00:00,14.38,14.39,14.36,14.37,1342836.7783321454,5.4985,5.5023,5.4909,5.4947,1342836.7783
2006-05-26 12:10:00,14.37,14.37,14.35,14.35,719885.9586600143,5.4947,5.4947,5.487,5.487,719885.9587
2006-05-26 12:20:00,14.35,14.39,14.34,14.39,850795.9135186506,5.487,5.5023,5.4832,5.5023,850795.9135
2006-05-26 12:30:00,14.39,14.39,14.37,14.38,568306.0109289618,5.5023,5.5023,5.4947,5.4985,568306.0109
2006-05-26 12:40:00,14.38,14.42,14.38,14.4,922546.9232596816,5.4985,5.5138,5.4985,5.5061,922546.9233
2006-05-26 12:50:00,14.4,14.41,14.39,14.4,411261.58232359233,5.5061,5.51,5.5023,5.5061,411261.5823
2006-05-26 13:00:00,14.4,14.41,14.34,14.37,743406.9850320742,5.5061,5.51,5.4832,5.4947,743406.985
2006-05-26 13:10:00,14.37,14.4,14.36,14.39,853171.7747683536,5.4947,5.5061,5.4909,5.5023,853171.7748
2006-05-26 13:20:00,14.4,14.41,14.39,14.41,468519.838441435,5.5061,5.51,5.5023,5.51,468519.8384
2006-05-26 13:30:00,14.41,14.41,14.36,14.37,548111.1903064861,5.51,5.51,5.4909,5.4947,548111.1903
2006-05-26 13:40:00,14.36,14.39,14.36,14.38,485626.0394392968,5.4909,5.5023,5.4909,5.4985,485626.0394
2006-05-26 13:50:00,14.38,14.38,14.36,14.37,1162746.4956046566,5.4985,5.4985,5.4909,5.4947,1162746.4956
2006-05-26 14:00:00,14.37,14.38,14.35,14.35,657638.3939177953,5.4947,5.4985,5.487,5.487,657638.3939
2006-05-26 14:10:00,14.35,14.36,14.32,14.35,1061534.806367308,5.487,5.4909,5.4756,5.487,1061534.8064
2006-05-26 14:20:00,14.35,14.38,14.35,14.36,1289617.486338798,5.487,5.4985,5.487,5.4909,1289617.4863
2006-05-26 14:30:00,14.37,14.38,14.35,14.37,870040.389641245,5.4947,5.4985,5.487,5.4947,870040.3896
2006-05-26 14:40:00,14.37,14.38,14.33,14.36,889522.4518888097,5.4947,5.4985,5.4794,5.4909,889522.4519
2006-05-26 14:50:00,14.36,14.39,14.35,14.38,696364.9322879544,5.4909,5.5023,5.487,5.4985,696364.9323
2006-05-26 15:00:00,14.38,14.39,14.33,14.34,1290092.6585887384,5.4985,5.5023,5.4794,5.4832,1290092.6586
2006-05-26 15:10:00,14.34,14.39,14.33,14.37,1104062.7227369922,5.4832,5.5023,5.4794,5.4947,1104062.7227
2006-05-26 15:20:00,14.37,14.39,14.37,14.39,499643.6208125445,5.4947,5.5023,5.4947,5.5023,499643.6208
2006-05-26 15:30:00,14.39,14.43,14.38,14.42,1891185.5547636016,5.5023,5.5176,5.4985,5.5138,1891185.5548
2006-05-26 15:40:00,14.42,14.42,14.37,14.38,2146353.052981706,5.5138,5.5138,5.4947,5.4985,2146353.053
2006-05-26 15:50:00,14.39,14.43,14.37,14.39,2193157.519600855,5.5023,5.5176,5.4947,5.5023,2193157.5196
2006-05-30 09:30:00,14.29,14.35,14.13,14.15,3287716.797339036,5.4641,5.487,5.4029,5.4106,3287716.7973
2006-05-30 09:40:00,14.15,14.2,14.02,14.11,4701116.654787361,5.4106,5.4297,5.3608,5.3953,4701116.6548
2006-05-30 09:50:00,14.11,14.13,14.04,14.04,1650510.810168686,5.3953,5.4029,5.3685,5.3685,1650510.8102
2006-05-30 10:00:00,14.04,14.09,14.02,14.03,1214777.8569731528,5.3685,5.3876,5.3608,5.3647,1214777.857
2006-05-30 10:10:00,14.04,14.14,14.02,14.08,1706105.9634117368,5.3685,5.4067,5.3608,5.3838,1706105.9634
2006-05-30 10:20:00,14.08,14.1,14.06,14.06,854834.8776431456,5.3838,5.3914,5.3761,5.3761,854834.8776
2006-05-30 10:30:00,14.06,14.06,14.02,14.02,924210.0261344736,5.3761,5.3761,5.3608,5.3608,924210.0261
2006-05-30 10:40:00,14.02,14.1,14.02,14.04,1224281.3019719648,5.3608,5.3914,5.3608,5.3685,1224281.302
2006-05-30 10:50:00,14.04,14.05,14.02,14.02,673556.6642908055,5.3685,5.3723,5.3608,5.3608,673556.6643
2006-05-30 11:00:00,14.02,14.02,13.99,14.0,1894749.3466381563,5.3608,5.3608,5.3494,5.3532,1894749.3466
2006-05-30 11:10:00,14.0,14.02,13.96,13.96,1963174.1506296035,5.3532,5.3608,5.3379,5.3379,1963174.1506
2006-05-30 11:20:00,13.96,13.97,13.93,13.97,1416250.8909479687,5.3379,5.3417,5.3264,5.3417,1416250.8909
2006-05-30 11:30:00,13.97,13.99,13.97,13.99,860774.5307674032,5.3417,5.3494,5.3417,5.3494,860774.5308
2006-05-30 11:40:00,13.99,13.99,13.97,13.98,931337.6098835828,5.3494,5.3494,5.3417,5.3456,931337.6099
2006-05-30 11:50:00,13.98,14.0,13.96,13.98,1597291.5181753386,5.3456,5.3532,5.3379,5.3456,1597291.5182
2006-05-30 12:00:00,13.98,13.98,13.95,13.97,920171.0620099788,5.3456,5.3456,5.3341,5.3417,920171.062
2006-05-30 12:10:00,13.97,14.01,13.96,14.0,751484.9132810644,5.3417,5.357,5.3379,5.3532,751484.9133
2006-05-30 12:20:00,14.0,14.01,13.98,13.99,619387.0277975766,5.3532,5.357,5.3456,5.3494,619387.0278
2006-05-30 12:30:00,14.0,14.02,13.97,14.02,1317652.6490852935,5.3532,5.3608,5.3417,5.3608,1317652.6491
2006-05-30 12:40:00,14.02,14.02,13.99,13.99,564742.2190544072,5.3608,5.3608,5.3494,5.3494,564742.2191
2006-05-30 12:50:00,13.99,14.0,13.97,13.98,481349.4891898313,5.3494,5.3532,5.3417,5.3456,481349.4892
2006-05-30 13:00:00,13.98,14.02,13.97,13.98,472796.38869090047,5.3456,5.3608,5.3417,5.3456,472796.3887
2006-05-30 13:10:00,13.98,14.01,13.97,14.0,432406.7474459492,5.3456,5.357,5.3417,5.3532,432406.7474
2006-05-30 13:20:00,14.0,14.01,13.97,13.98,354716.0845806605,5.3532,5.357,5.3417,5.3456,354716.0846
2006-05-30 13:30:00,13.98,13.98,13.95,13.96,899738.6552625326,5.3456,5.3456,5.3341,5.3379,899738.6553
2006-05-30 13:40:00,13.96,13.99,13.95,13.96,552150.1544309813,5.3379,5.3494,5.3341,5.3379,552150.1544
2006-05-30 13:50:00,13.96,13.98,13.96,13.98,505108.1016868615,5.3379,5.3456,5.3379,5.3456,505108.1017
2006-05-30 14:00:00,13.98,13.99,13.95,13.97,503207.4126870991,5.3456,5.3494,5.3341,5.3417,503207.4127
2006-05-30 14:10:00,13.97,13.98,13.96,13.97,411736.7545735329,5.3417,5.3456,5.3379,5.3417,411736.7546
2006-05-30 14:20:00,13.97,13.97,13.95,13.97,434782.60869565216,5.3417,5.3417,5.3341,5.3417,434782.6087
2006-05-30 14:30:00,13.97,14.02,13.97,13.99,871228.3202660965,5.3417,5.3608,5.3417,5.3494,871228.3203
2006-05-30 14:40:00,14.0,14.06,13.99,14.05,675457.3532905679,5.3532,5.3761,5.3494,5.3723,675457.3533
2006-05-30 14:50:00,14.05,14.06,14.01,14.03,601568.068424804,5.3723,5.3761,5.357,5.3647,601568.0684
2006-05-30 15:00:00,14.03,14.05,14.02,14.04,838203.8488952245,5.3647,5.3723,5.3608,5.3685,838203.8489
2006-05-30 15:10:00,14.04,14.06,14.04,14.04,1004989.3086243764,5.3685,5.3761,5.3685,5.3685,1004989.3086
2006-05-30 15:20:00,14.04,14.06,14.0,14.02,919220.7175100974,5.3685,5.3761,5.3532,5.3608,919220.7175
2006-05-30 15:30:00,14.02,14.04,13.99,14.0,943454.5022570682,5.3608,5.3685,5.3494,5.3532,943454.5023
2006-05-30 15:40:00,14.0,14.04,13.99,14.0,1204561.65359943,5.3532,5.3685,5.3494,5.3532,1204561.6536
2006-05-30 15:50:00,14.0,14.01,13.96,13.96,2358755.0487051555,5.3532,5.357,5.3379,5.3379,2358755.0487
2006-05-31 09:30:00,13.98,14.02,13.73,13.75,2393680.20907579,5.3456,5.3608,5.25,5.2576,2393680.2091
2006-05-31 09:40:00,13.75,13.78,13.65,13.72,1842242.81301972,5.2576,5.2691,5.2194,5.2461,1842242.813
2006-05-31 09:50:00,13.72,13.73,13.67,13.69,1474934.6638156332,5.2461,5.25,5.227,5.2347,1474934.6638
2006-05-31 10:00:00,13.69,13.7,13.65,13.68,1776431.456402946,5.2347,5.2385,5.2194,5.2308,1776431.4564
2006-05-31 10:10:00,13.68,13.77,13.67,13.76,1414350.2019482062,5.2308,5.2653,5.227,5.2614,1414350.2019
2006-05-31 10:20:00,13.76,13.86,13.75,13.86,1335946.7807080066,5.2614,5.2997,5.2576,5.2997,1335946.7807
2006-05-31 10:30:00,13.85,13.86,13.81,13.83,1405559.515324305,5.2958,5.2997,5.2805,5.2882,1405559.5153
2006-05-31 10:40:00,13.83,13.85,13.79,13.84,861724.8752672845,5.2882,5.2958,5.2729,5.292,861724.8753
2006-05-31 10:50:00,13.84,13.88,13.82,13.88,804229.0330244714,5.292,5.3073,5.2844,5.3073,804229.033
2006-05-31 11:00:00,13.88,13.95,13.84,13.94,1044191.019244476,5.3073,5.3341,5.292,5.3303,1044191.0192
2006-05-31 11:10:00,13.94,13.97,13.91,13.96,887859.3490140176,5.3303,5.3417,5.3188,5.3379,887859.349
2006-05-31 11:20:00,13.96,14.0,13.95,13.99,1030411.0239961988,5.3379,5.3532,5.3341,5.3494,1030411.024
2006-05-31 11:30:00,13.99,14.0,13.92,13.94,858161.0833927299,5.3494,5.3532,5.3226,5.3303,858161.0834
2006-05-31 11:40:00,13.94,13.94,13.89,13.9,445473.98431931576,5.3303,5.3303,5.3111,5.315,445473.9843
2006-05-31 11:50:00,13.91,13.91,13.89,13.9,690662.8652886671,5.3188,5.3188,5.3111,5.315,690662.8653
2006-05-31 12:00:00,13.9,13.91,13.83,13.85,1015205.5119980994,5.315,5.3188,5.2882,5.2958,1015205.512
2006-05-31 12:10:00,13.85,13.88,13.69,13.82,598954.6210501307,5.2958,5.3073,5.2347,5.2844,598954.6211
2006-05-31 12:20:00,13.82,13.85,13.8,13.81,953195.5333808506,5.2844,5.2958,5.2767,5.2805,953195.5334
2006-05-31 12:30:00,13.81,13.82,13.79,13.79,791399.3822760751,5.2805,5.2844,5.2729,5.2729,791399.3823
2006-05-31 12:40:00,13.8,13.82,13.79,13.81,598479.4488001901,5.2767,5.2844,5.2729,5.2805,598479.4488
2006-05-31 12:50:00,13.81,13.81,13.78,13.8,617011.1665478736,5.2805,5.2805,5.2691,5.2767,617011.1665
2006-05-31 13:00:00,13.8,13.82,13.78,13.82,664765.9776669042,5.2767,5.2844,5.2691,5.2844,664765.9777
2006-05-31 13:10:00,13.82,13.86,13.82,13.84,674982.1810406273,5.2844,5.2997,5.2844,5.292,674982.181
2006-05-31 13:20:00,13.84,13.85,13.82,13.83,570681.8721786648,5.292,5.2958,5.2844,5.2882,570681.8722
2006-05-31 13:30:00,13.83,13.85,13.82,13.83,487526.7284390592,5.2882,5.2958,5.2844,5.2882,487526.7284
2006-05-31 13:40:00,13.83,13.86,13.83,13.83,470658.11356616777,5.2882,5.2997,5.2882,5.2882,470658.1136
2006-05-31 13:50:00,13.82,13.85,13.78,13.78,1076265.146115467,5.2844,5.2958,5.2691,5.2691,1076265.1461
2006-05-31 14:00:00,13.78,13.81,13.67,13.74,2352577.809455928,5.2691,5.2805,5.227,5.2538,2352577.8095
2006-05-31 14:10:00,13.74,13.75,13.62,13.65,1740793.5376574008,5.2538,5.2576,5.2079,5.2194,1740793.5377
2006-05-31 14:20:00,13.65,13.72,13.64,13.68,1248277.5005939654,5.2194,5.2461,5.2155,5.2308,1248277.5006
2006-05-31 14:30:00,13.68,13.76,13.68,13.71,938465.193632692,5.2308,5.2614,5.2308,5.2423,938465.1936
2006-05-31 14:40:00,13.71,13.81,13.71,13.76,1292943.692088382,5.2423,5.2805,5.2423,5.2614,1292943.6921
2006-05-31 14:50:00,13.76,13.81,13.72,13.78,1168210.9764789736,5.2614,5.2805,5.2461,5.2691,1168210.9765
2006-05-31 15:00:00,13.78,13.81,13.76,13.76,773580.4229033025,5.2691,5.2805,5.2614,5.2614,773580.4229
2006-05-31 15:10:00,13.76,13.8,13.75,13.78,1149441.67260632,5.2614,5.2767,5.2576,5.2691,1149441.6726
2006-05-31 15:20:00,13.77,13.82,13.63,13.76,1117605.1318602993,5.2653,5.2844,5.2117,5.2614,1117605.1319
2006-05-31 15:30:00,13.77,13.78,13.73,13.78,1087194.1078641007,5.2653,5.2691,5.25,5.2691,1087194.1079
2006-05-31 15:40:00,13.78,13.84,13.78,13.81,1507246.3768115942,5.2691,5.292,5.2691,5.2805,1507246.3768
2006-05-31 15:50:00,13.81,13.84,13.79,13.81,2120218.5792349726,5.2805,5.292,5.2729,5.2805,2120218.5792
2006-06-01 09:30:00,13.84,13.84,13.68,13.73,1755048.705155619,5.292,5.292,5.2308,5.25,1755048.7052
2006-06-01 09:40:00,13.73,13.87,13.7,13.85,988120.693751485,5.25,5.3035,5.2385,5.2958,988120.6938
2006-06-01 09:50:00,13.85,13.88,13.82,13.86,676170.1116654788,5.2958,5.3073,5.2844,5.2997,676170.1117
2006-06-01 10:00:00,13.86,13.87,13.8,13.81,632691.8507959135,5.2997,5.3035,5.2767,5.2805,632691.8508
2006-06-01 10:10:00,13.81,13.83,13.76,13.83,810168.686148729,5.2805,5.2882,5.2614,5.2882,810168.6861
2006-06-01 10:20:00,13.83,13.83,13.78,13.81,516512.235685436,5.2882,5.2882,5.2691,5.2805,516512.2357
2006-06-01 10:30:00,13.81,13.89,13.81,13.89,918745.5452601569,5.2805,5.3111,5.2805,5.3111,918745.5453
2006-06-01 10:40:00,13.89,13.92,13.83,13.84,1114754.0983606558,5.3111,5.3226,5.2882,5.292,1114754.0984
2006-06-01 10:50:00,13.84,13.85,13.81,13.82,638631.5039201711,5.292,5.2958,5.2805,5.2844,638631.5039
2006-06-01 11:00:00,13.82,13.82,13.76,13.8,723449.7505345688,5.2844,5.2844,5.2614,5.2767,723449.7505
2006-06-01 11:10:00,13.79,13.86,13.79,13.83,411261.58232359233,5.2729,5.2997,5.2729,5.2882,411261.5823
2006-06-01 11:20:00,13.83,13.83,13.8,13.81,495367.0705630792,5.2882,5.2882,5.2767,5.2805,495367.0706
2006-06-01 11:30:00,13.82,13.85,13.79,13.8,519838.4414350202,5.2844,5.2958,5.2729,5.2767,519838.4414
2006-06-01 11:40:00,13.79,13.81,13.79,13.8,573770.4918032787,5.2729,5.2805,5.2729,5.2767,573770.4918
2006-06-01 11:50:00,13.8,13.81,13.78,13.78,376098.8358279877,5.2767,5.2805,5.2691,5.2691,376098.8358
2006-06-01 12:00:00,13.78,13.8,13.78,13.79,362081.2544547399,5.2691,5.2767,5.2691,5.2729,362081.2545
2006-06-01 12:10:00,13.8,13.81,13.78,13.81,321216.44095984794,5.2767,5.2805,5.2691,5.2805,321216.441
2006-06-01 12:20:00,13.81,13.81,13.75,13.75,669280.11404134,5.2805,5.2805,5.2576,5.2576,669280.114
2006-06-01 12:30:00,13.75,13.8,13.74,13.78,872653.8370159183,5.2576,5.2767,5.2538,5.2691,872653.837
2006-06-01 12:40:00,13.78,13.8,13.77,13.78,482299.8336897125,5.2691,5.2767,5.2653,5.2691,482299.8337
2006-06-01 12:50:00,13.78,13.78,13.73,13.74,556426.7046804467,5.2691,5.2691,5.25,5.2538,556426.7047
2006-06-01 13:00:00,13.74,13.76,13.73,13.74,272273.6992159658,5.2538,5.2614,5.25,5.2538,272273.6992
2006-06-01 13:10:00,13.74,13.77,13.74,13.76,376811.59420289856,5.2538,5.2653,5.2538,5.2614,376811.5942
2006-06-01 13:20:00,13.76,13.78,13.76,13.78,146828.22523164647,5.2614,5.2691,5.2614,5.2691,146828.2252
2006-06-01 13:30:00,13.78,13.78,13.76,13.77,258968.8762176289,5.2691,5.2691,5.2614,5.2653,258968.8762
2006-06-01 13:40:00,13.77,13.77,13.71,13.76,565692.5635542885,5.2653,5.2653,5.2423,5.2614,565692.5636
2006-06-01 13:50:00,13.76,13.78,13.6,13.78,309574.72083630314,5.2614,5.2691,5.2002,5.2691,309574.7208
2006-06-01 14:00:00,13.78,13.79,13.75,13.76,454739.8431931575,5.2691,5.2729,5.2576,5.2614,454739.8432
2006-06-01 14:10:00,13.76,13.81,13.76,13.81,484200.5226894749,5.2614,5.2805,5.2614,5.2805,484200.5227
2006-06-01 14:20:00,13.81,13.83,13.79,13.8,382751.2473271561,5.2805,5.2882,5.2729,5.2767,382751.2473
2006-06-01 14:30:00,13.8,13.84,13.8,13.81,452126.3958184842,5.2767,5.292,5.2767,5.2805,452126.3958
2006-06-01 14:40:00,13.81,13.82,13.78,13.81,502257.06818721787,5.2805,5.2844,5.2691,5.2805,502257.0682
2006-06-01 14:50:00,13.82,13.83,13.8,13.81,492516.03706343553,5.2844,5.2882,5.2767,5.2805,492516.0371
2006-06-01 15:00:00,13.81,13.85,13.81,13.84,1032549.2991209312,5.2805,5.2958,5.2805,5.292,1032549.2991
2006-06-01 15:10:00,13.84,13.85,13.82,13.84,680684.2480399145,5.292,5.2958,5.2844,5.292,680684.248
2006-06-01 15:20:00,13.84,13.87,13.82,13.83,1047042.0527441198,5.292,5.3035,5.2844,5.2882,1047042.0527
2006-06-01 15:30:00,13.83,13.86,13.83,13.86,672606.3197909242,5.2882,5.2997,5.2882,5.2997,672606.3198
2006-06-01 15:40:00,13.86,13.93,13.86,13.93,1385839.86695177,5.2997,5.3264,5.2997,5.3264,1385839.867
2006-06-01 15:50:00,13.93,13.93,13.86,13.9,2168923.7348538847,5.3264,5.3264,5.2997,5.315,2168923.7349
2006-06-02 09:30:00,14.05,14.06,13.8,13.82,2313138.5127108577,5.3723,5.3761,5.2767,5.2844,2313138.5127
2006-06-02 09:40:00,13.82,13.89,13.8,13.84,1774530.7674031835,5.2844,5.3111,5.2767,5.292,1774530.7674
2006-06-02 09:50:00,13.84,13.85,13.75,13.78,1203136.136849608,5.292,5.2958,5.2576,5.2691,1203136.1368
2006-06-02 10:00:00,13.78,13.81,13.76,13.8,967688.287004039,5.2691,5.2805,5.2614,5.2767,967688.287
2006-06-02 10:10:00,13.8,13.81,13.76,13.79,793300.0712758375,5.2767,5.2805,5.2614,5.2729,793300.0713
2006-06-02 10:20:00,13.8,13.81,13.77,13.8,720836.3031598955,5.2767,5.2805,5.2653,5.2767,720836.3032
2006-06-02 10:30:00,13.8,13.83,13.78,13.79,639344.262295082,5.2767,5.2882,5.2691,5.2729,639344.2623
2006-06-02 10:40:00,13.8,13.83,13.77,13.82,998099.3110002376,5.2767,5.2882,5.2653,5.2844,998099.311
2006-06-02 10:50:00,13.81,13.82,13.76,13.8,696602.5184129247,5.2805,5.2844,5.2614,5.2767,696602.5184
2006-06-02 11:00:00,13.79,13.79,13.7,13.75,976716.5597529104,5.2729,5.2729,5.2385,5.2576,976716.5598
2006-06-02 11:10:00,13.75,13.76,13.68,13.68,880256.593014968,5.2576,5.2614,5.2308,5.2308,880256.593
2006-06-02 11:20:00,13.68,13.72,13.64,13.67,901164.1720123544,5.2308,5.2461,5.2155,5.227,901164.172
2006-06-02 11:30:00,13.67,13.67,13.63,13.64,578047.0420527442,5.227,5.227,5.2117,5.2155,578047.0421
2006-06-02 11:40:00,13.64,13.64,13.49,13.53,1757424.566405322,5.2155,5.2155,5.1582,5.1735,1757424.5664
2006-06-02 11:50:00,13.53,13.57,13.5,13.55,689237.3485388453,5.1735,5.1888,5.162,5.1811,689237.3485
2006-06-02 12:00:00,13.55,13.62,13.53,13.62,729626.9897837966,5.1811,5.2079,5.1735,5.2079,729626.9898
2006-06-02 12:10:00,13.62,13.63,13.57,13.61,634830.1259206462,5.2079,5.2117,5.1888,5.2041,634830.1259
2006-06-02 12:20:00,13.61,13.65,13.57,13.64,699928.724162509,5.2041,5.2194,5.1888,5.2155,699928.7242
2006-06-02 12:30:00,13.64,13.67,13.62,13.66,461629.8408172963,5.2155,5.227,5.2079,5.2232,461629.8408
2006-06-02 12:40:00,13.66,13.67,13.6,13.66,530529.8170586838,5.2232,5.227,5.2002,5.2232,530529.8171
2006-06-02 12:50:00,13.66,13.67,13.6,13.6,416726.0631979093,5.2232,5.227,5.2002,5.2002,416726.0632
2006-06-02 13:00:00,13.6,13.63,13.56,13.62,576621.5253029224,5.2002,5.2117,5.185,5.2079,576621.5253
2006-06-02 13:10:00,13.62,13.62,13.58,13.6,264908.52934188646,5.2079,5.2079,5.1926,5.2002,264908.5293
2006-06-02 13:20:00,13.59,13.66,13.58,13.65,378474.6970776907,5.1964,5.2232,5.1926,5.2194,378474.6971
2006-06-02 13:30:00,13.64,13.65,13.61,13.62,351627.46495604655,5.2155,5.2194,5.2041,5.2079,351627.465
2006-06-02 13:40:00,13.62,13.64,13.61,13.63,343787.1228320266,5.2079,5.2155,5.2041,5.2117,343787.1228
2006-06-02 13:50:00,13.63,13.63,13.61,13.62,274411.9743406985,5.2117,5.2117,5.2041,5.2079,274411.9743
2006-06-02 14:00:00,13.63,13.68,13.62,13.65,939653.1242575434,5.2117,5.2308,5.2079,5.2194,939653.1243
2006-06-02 14:10:00,13.65,13.66,13.63,13.64,891423.1408885721,5.2194,5.2232,5.2117,5.2155,891423.1409
2006-06-02 14:20:00,13.63,13.64,13.61,13.63,370871.941078641,5.2117,5.2155,5.2041,5.2117,370871.9411
2006-06-02 14:30:00,13.63,13.67,13.63,13.67,555476.3601805655,5.2117,5.227,5.2117,5.227,555476.3602
2006-06-02 14:40:00,13.67,13.68,13.65,13.67,464480.8743169399,5.227,5.2308,5.2194,5.227,464480.8743
2006-06-02 14:50:00,13.68,13.69,13.66,13.68,491565.6925635543,5.2308,5.2347,5.2232,5.2308,491565.6926
2006-06-02 15:00:00,13.68,13.68,13.64,13.68,545972.9151817533,5.2308,5.2308,5.2155,5.2308,545972.9152
2006-06-02 15:10:00,13.68,13.7,13.67,13.67,686623.901164172,5.2308,5.2385,5.227,5.227,686623.9012
2006-06-02 15:20:00,13.67,13.7,13.67,13.69,734853.8845331433,5.227,5.2385,5.227,5.2347,734853.8845
2006-06-02 15:30:00,13.69,13.73,13.67,13.73,732240.4371584699,5.2347,5.25,5.227,5.25,732240.4372
2006-06-02 15:40:00,13.73,13.76,13.73,13.74,948206.2247564744,5.25,5.2614,5.25,5.2538,948206.2248
2006-06-02 15:50:00,13.74,13.75,13.71,13.73,1558089.8075552387,5.2538,5.2576,5.2423,5.25,1558089.8076
2006-06-05 09:30:00,13.6,13.66,13.49,13.53,1905440.72226182,5.2002,5.2232,5.1582,5.1735,1905440.7223
2006-06-05 09:40:00,13.54,13.59,13.53,13.55,680921.8341648848,5.1773,5.1964,5.1735,5.1811,680921.8342
2006-06-05 09:50:00,13.54,13.58,13.52,13.57,684248.039914469,5.1773,5.1926,5.1697,5.1888,684248.0399
2006-06-05 10:00:00,13.57,13.61,13.54,13.57,615585.6497980518,5.1888,5.2041,5.1773,5.1888,615585.6498
2006-06-05 10:10:00,13.57,13.65,13.57,13.65,404371.5846994536,5.1888,5.2194,5.1888,5.2194,404371.5847
2006-06-05 10:20:00,13.65,13.7,13.62,13.65,596816.3459253979,5.2194,5.2385,5.2079,5.2194,596816.3459
2006-06-05 10:30:00,13.65,13.69,13.62,13.69,351152.292706106,5.2194,5.2347,5.2079,5.2347,351152.2927
2006-06-05 10:40:00,13.68,13.68,13.58,13.59,479686.3863150392,5.2308,5.2308,5.1926,5.1964,479686.3863
2006-06-05 10:50:00,13.59,13.68,13.58,13.58,478260.8695652174,5.1964,5.2308,5.1926,5.1926,478260.8696
2006-06-05 11:00:00,13.58,13.62,13.58,13.61,348776.43145640293,5.1926,5.2079,5.1926,5.2041,348776.4315
2006-06-05 11:10:00,13.61,13.65,13.6,13.64,450463.2929436921,5.2041,5.2194,5.2002,5.2155,450463.2929
2006-06-05 11:20:00,13.64,13.64,13.6,13.61,324542.6467094322,5.2155,5.2155,5.2002,5.2041,324542.6467
2006-06-05 11:30:00,13.61,13.61,13.58,13.58,264195.77096697554,5.2041,5.2041,5.1926,5.1926,264195.771
2006-06-05 11:40:00,13.59,13.62,13.59,13.62,359942.9793300072,5.1964,5.2079,5.1964,5.2079,359942.9793
2006-06-05 11:50:00,13.61,13.63,13.61,13.63,570919.4583036351,5.2041,5.2117,5.2041,5.2117,570919.4583
2006-06-05 12:00:00,13.62,13.63,13.57,13.58,528153.9558089807,5.2079,5.2117,5.1888,5.1926,528153.9558
2006-06-05 12:10:00,13.58,13.62,13.57,13.62,430506.0584461868,5.1926,5.2079,5.1888,5.2079,430506.0584
2006-06-05 12:20:00,13.62,13.62,13.58,13.59,599429.7933000713,5.2079,5.2079,5.1926,5.1964,599429.7933
2006-06-05 12:30:00,13.59,13.62,13.59,13.61,380612.9722024234,5.1964,5.2079,5.1964,5.2041,380612.9722
2006-06-05 12:40:00,13.61,13.61,13.61,13.61,0.0,5.2041,5.2041,5.2041,5.2041,0.0
2006-06-05 12:50:00,13.61,13.61,13.61,13.61,0.0,5.2041,5.2041,5.2041,5.2041,0.0
2006-06-05 13:00:00,13.63,13.64,13.61,13.62,162508.90947968638,5.2117,5.2155,5.2041,5.2079,162508.9095
2006-06-05 13:10:00,13.62,13.63,13.6,13.63,374435.7329531955,5.2079,5.2117,5.2002,5.2117,374435.733
2006-06-05 13:20:00,13.63,13.63,13.6,13.62,365169.87407935376,5.2117,5.2117,5.2002,5.2079,365169.8741
2006-06-05 13:30:00,13.63,13.68,13.62,13.67,416963.6493228796,5.2117,5.2308,5.2079,5.227,416963.6493
2006-06-05 13:40:00,13.67,13.67,13.64,13.65,553338.0850558328,5.227,5.227,5.2155,5.2194,553338.0851
2006-06-05 13:50:00,13.65,13.72,13.65,13.71,685198.3844143503,5.2194,5.2461,5.2194,5.2423,685198.3844
2006-06-05 14:00:00,13.71,13.72,13.62,13.63,762651.4611546686,5.2423,5.2461,5.2079,5.2117,762651.4612
2006-06-05 14:10:00,13.64,13.67,13.58,13.6,1454027.0848182463,5.2155,5.227,5.1926,5.2002,1454027.0848
2006-06-05 14:20:00,13.6,13.65,13.57,13.64,819434.5450225706,5.2002,5.2194,5.1888,5.2155,819434.545
2006-06-05 14:30:00,13.65,13.65,13.55,13.56,1473033.9748158709,5.2194,5.2194,5.1811,5.185,1473033.9748
2006-06-05 14:40:00,13.55,13.61,13.54,13.57,1012592.064623426,5.1811,5.2041,5.1773,5.1888,1012592.0646
2006-06-05 14:50:00,13.58,13.62,13.57,13.59,606557.3770491803,5.1926,5.2079,5.1888,5.1964,606557.377
2006-06-05 15:00:00,13.59,13.6,13.56,13.57,617486.3387978142,5.1964,5.2002,5.185,5.1888,617486.3388
2006-06-05 15:10:00,13.57,13.58,13.55,13.56,786647.6597766691,5.1888,5.1926,5.1811,5.185,786647.6598
2006-06-05 15:20:00,13.57,13.6,13.55,13.56,881206.9375148491,5.1888,5.2002,5.1811,5.185,881206.9375
2006-06-05 15:30:00,13.56,13.65,13.56,13.65,1117129.9596103588,5.185,5.2194,5.185,5.2194,1117129.9596
2006-06-05 15:40:00,13.65,13.65,13.59,13.64,1533143.2644333572,5.2194,5.2194,5.1964,5.2155,1533143.2644
2006-06-05 15:50:00,13.64,13.69,13.63,13.68,3729389.4036588254,5.2155,5.2347,5.2117,5.2308,3729389.4037
2006-06-06 09:30:00,13.76,13.86,13.76,13.81,1894036.5882632453,5.2614,5.2997,5.2614,5.2805,1894036.5883
2006-06-06 09:40:00,13.81,13.86,13.77,13.78,1957709.6697552863,5.2805,5.2997,5.2653,5.2691,1957709.6698
2006-06-06 09:50:00,13.78,13.81,13.69,13.7,2130909.9548586365,5.2691,5.2805,5.2347,5.2385,2130909.9549
2006-06-06 10:00:00,13.7,13.73,13.61,13.67,1886433.832264196,5.2385,5.25,5.2041,5.227,1886433.8323
2006-06-06 10:10:00,13.67,13.71,13.65,13.69,966025.1841292467,5.227,5.2423,5.2194,5.2347,966025.1841
2006-06-06 10:20:00,13.69,13.73,13.68,13.7,1994773.105250653,5.2347,5.25,5.2308,5.2385,1994773.1053
2006-06-06 10:30:00,13.7,13.71,13.66,13.66,1062009.9786172488,5.2385,5.2423,5.2232,5.2232,1062009.9786
2006-06-06 10:40:00,13.66,13.68,13.57,13.58,1416250.8909479687,5.2232,5.2308,5.1888,5.1926,1416250.8909
2006-06-06 10:50:00,13.58,13.6,13.54,13.54,761701.1166547873,5.1926,5.2002,5.1773,5.1773,761701.1167
2006-06-06 11:00:00,13.55,13.57,13.54,13.55,1003088.619624614,5.1811,5.1888,5.1773,5.1811,1003088.6196
2006-06-06 11:10:00,13.55,13.57,13.48,13.51,1348301.2592064624,5.1811,5.1888,5.1544,5.1658,1348301.2592
2006-06-06 11:20:00,13.51,13.53,13.46,13.46,1608458.0660489427,5.1658,5.1735,5.1467,5.1467,1608458.066
2006-06-06 11:30:00,13.46,13.48,13.26,13.42,2042290.3302447137,5.1467,5.1544,5.0702,5.1314,2042290.3302
2006-06-06 11:40:00,13.42,13.44,13.32,13.37,2122832.026609646,5.1314,5.1391,5.0932,5.1123,2122832.0266
2006-06-06 11:50:00,13.37,13.38,13.33,13.37,1417676.4076977903,5.1123,5.1161,5.097,5.1123,1417676.4077
2006-06-06 12:00:00,13.37,13.41,13.33,13.41,710382.5136612022,5.1123,5.1276,5.097,5.1276,710382.5137
2006-06-06 12:10:00,13.41,13.49,13.41,13.42,706818.7217866477,5.1276,5.1582,5.1276,5.1314,706818.7218
2006-06-06 12:20:00,13.42,13.43,13.38,13.41,1018294.1316227132,5.1314,5.1352,5.1161,5.1276,1018294.1316
2006-06-06 12:30:00,13.41,13.45,13.41,13.41,833689.7125207888,5.1276,5.1429,5.1276,5.1276,833689.7125
2006-06-06 12:40:00,13.41,13.5,13.41,13.47,873129.0092658589,5.1276,5.162,5.1276,5.1505,873129.0093
2006-06-06 12:50:00,13.47,13.54,13.44,13.49,1019482.0622475648,5.1505,5.1773,5.1391,5.1582,1019482.0622
2006-06-06 13:00:00,13.49,13.52,13.46,13.49,783321.4540270849,5.1582,5.1697,5.1467,5.1582,783321.454
2006-06-06 13:10:00,13.49,13.49,13.44,13.46,619149.4416726063,5.1582,5.1582,5.1391,5.1467,619149.4417
2006-06-06 13:20:00,13.46,13.53,13.46,13.48,488239.4868139701,5.1467,5.1735,5.1467,5.1544,488239.4868
2006-06-06 13:30:00,13.48,13.51,13.47,13.48,635067.7120456166,5.1544,5.1658,5.1505,5.1544,635067.712
2006-06-06 13:40:00,13.47,13.48,13.43,13.44,742456.6405321929,5.1505,5.1544,5.1352,5.1391,742456.6405
2006-06-06 13:50:00,13.43,13.46,13.41,13.45,463530.5298170587,5.1352,5.1467,5.1276,5.1429,463530.5298
2006-06-06 14:00:00,13.46,13.46,13.43,13.44,435495.3670705631,5.1467,5.1467,5.1352,5.1391,435495.3671
2006-06-06 14:10:00,13.44,13.45,13.4,13.43,673794.2504157757,5.1391,5.1429,5.1238,5.1352,673794.2504
2006-06-06 14:20:00,13.43,13.46,13.41,13.45,515086.71893561416,5.1352,5.1467,5.1276,5.1429,515086.7189
2006-06-06 14:30:00,13.45,13.47,13.39,13.4,917320.028510335,5.1429,5.1505,5.12,5.1238,917320.0285
2006-06-06 14:40:00,13.39,13.4,13.3,13.34,1316227.1323354717,5.12,5.1238,5.0855,5.1008,1316227.1323
2006-06-06 14:50:00,13.34,13.34,13.29,13.3,822285.5785222143,5.1008,5.1008,5.0817,5.0855,822285.5785
2006-06-06 15:00:00,13.3,13.33,13.28,13.29,1601805.6545497742,5.0855,5.097,5.0779,5.0817,1601805.6545
2006-06-06 15:10:00,13.29,13.3,13.24,13.26,926585.8873841768,5.0817,5.0855,5.0626,5.0702,926585.8874
2006-06-06 15:20:00,13.26,13.28,13.23,13.23,1035400.332620575,5.0702,5.0779,5.0588,5.0588,1035400.3326
2006-06-06 15:30:00,13.23,13.72,13.22,13.31,1424803.9914468997,5.0588,5.2461,5.0549,5.0894,1424803.9914
2006-06-06 15:40:00,13.31,13.34,13.28,13.32,1898788.3107626515,5.0894,5.1008,5.0779,5.0932,1898788.3108
2006-06-06 15:50:00,13.32,13.33,13.27,13.27,2668804.9417913994,5.0932,5.097,5.0741,5.0741,2668804.9418
2006-06-07 09:30:00,13.27,13.43,13.26,13.39,1873366.5953908293,5.0741,5.1352,5.0702,5.12,1873366.5954
2006-06-07 09:40:00,13.4,13.46,13.36,13.44,1040389.6412449512,5.1238,5.1467,5.1085,5.1391,1040389.6412
2006-06-07 09:50:00,13.43,13.45,13.4,13.43,830363.5067712045,5.1352,5.1429,5.1238,5.1352,830363.5068
2006-06-07 10:00:00,13.43,13.66,13.42,13.64,3267759.56284153,5.1352,5.2232,5.1314,5.2155,3267759.5628
2006-06-07 10:10:00,13.64,13.77,13.63,13.69,2143264.433357092,5.2155,5.2653,5.2117,5.2347,2143264.4334
2006-06-07 10:20:00,13.69,13.7,13.61,13.63,1374910.905203136,5.2347,5.2385,5.2041,5.2117,1374910.9052
2006-06-07 10:30:00,13.63,13.64,13.57,13.61,988833.452126396,5.2117,5.2155,5.1888,5.2041,988833.4521
2006-06-07 10:40:00,13.61,13.61,13.43,13.57,562128.7716797339,5.2041,5.2041,5.1352,5.1888,562128.7717
2006-06-07 10:50:00,13.57,13.59,13.54,13.57,956284.1530054644,5.1888,5.1964,5.1773,5.1888,956284.153
2006-06-07 11:00:00,13.57,13.6,13.55,13.59,697552.8629128059,5.1888,5.2002,5.1811,5.1964,697552.8629
2006-06-07 11:10:00,13.59,13.62,13.57,13.58,534568.7811831789,5.1964,5.2079,5.1888,5.1926,534568.7812
2006-06-07 11:20:00,13.58,13.6,13.56,13.58,484200.5226894749,5.1926,5.2002,5.185,5.1926,484200.5227
2006-06-07 11:30:00,13.58,13.64,13.57,13.62,470182.9413162272,5.1926,5.2155,5.1888,5.2079,470182.9413
2006-06-07 11:40:00,13.62,13.66,13.62,13.64,776906.6286528867,5.2079,5.2232,5.2079,5.2155,776906.6287
2006-06-07 11:50:00,13.64,13.67,13.62,13.66,489902.5896887622,5.2155,5.227,5.2079,5.2232,489902.5897
2006-06-07 12:00:00,13.66,13.72,13.65,13.68,1075314.8016155856,5.2232,5.2461,5.2194,5.2308,1075314.8016
2006-06-07 12:10:00,13.69,13.71,13.68,13.7,660014.2551674983,5.2347,5.2423,5.2308,5.2385,660014.2552
2006-06-07 12:20:00,13.7,13.73,13.7,13.73,745070.0879068662,5.2385,5.25,5.2385,5.25,745070.0879
2006-06-07 12:30:00,13.73,13.74,13.71,13.73,759562.8415300547,5.25,5.2538,5.2423,5.25,759562.8415
2006-06-07 12:40:00,13.73,13.73,13.72,13.72,168686.14872891424,5.25,5.25,5.2461,5.2461,168686.1487
2006-06-07 12:50:00,13.72,13.72,13.66,13.66,866714.1838916608,5.2461,5.2461,5.2232,5.2232,866714.1839
2006-06-07 13:00:00,13.66,13.7,13.64,13.68,518412.9246851984,5.2232,5.2385,5.2155,5.2308,518412.9247
2006-06-07 13:10:00,13.68,13.7,13.66,13.67,310049.89308624377,5.2308,5.2385,5.2232,5.227,310049.8931
2006-06-07 13:20:00,13.67,13.67,13.63,13.66,475885.0083155144,5.227,5.227,5.2117,5.2232,475885.0083
2006-06-07 13:30:00,13.66,13.68,13.62,13.63,731052.5065336184,5.2232,5.2308,5.2079,5.2117,731052.5065
2006-06-07 13:40:00,13.63,13.65,13.62,13.63,544072.2261819909,5.2117,5.2194,5.2079,5.2117,544072.2262
2006-06-07 13:50:00,13.63,13.65,13.62,13.63,315039.2017106201,5.2117,5.2194,5.2079,5.2117,315039.2017
2006-06-07 14:00:00,13.63,13.64,13.55,13.56,1080066.5241149918,5.2117,5.2155,5.1811,5.185,1080066.5241
2006-06-07 14:10:00,13.56,13.6,13.55,13.56,759562.8415300547,5.185,5.2002,5.1811,5.185,759562.8415
2006-06-07 14:20:00,13.55,13.6,13.54,13.6,595153.2430506059,5.1811,5.2002,5.1773,5.2002,595153.2431
2006-06-07 14:30:00,13.6,13.64,13.57,13.58,576621.5253029224,5.2002,5.2155,5.1888,5.1926,576621.5253
2006-06-07 14:40:00,13.58,13.61,13.54,13.57,504632.9294369209,5.1926,5.2041,5.1773,5.1888,504632.9294
2006-06-07 14:50:00,13.57,13.61,13.55,13.58,606794.9631741507,5.1888,5.2041,5.1811,5.1926,606794.9632
2006-06-07 15:00:00,13.58,13.61,13.55,13.55,698265.6212877168,5.1926,5.2041,5.1811,5.1811,698265.6213
2006-06-07 15:10:00,13.55,13.56,13.49,13.49,972915.1817533856,5.1811,5.185,5.1582,5.1582,972915.1818
2006-06-07 15:20:00,13.49,13.53,13.45,13.45,973152.767878356,5.1582,5.1735,5.1429,5.1429,973152.7679
2006-06-07 15:30:00,13.46,13.46,13.43,13.44,1022570.6818721788,5.1467,5.1467,5.1352,5.1391,1022570.6819
2006-06-07 15:40:00,13.44,13.47,13.43,13.44,960085.5310049892,5.1391,5.1505,5.1352,5.1391,960085.531
2006-06-07 15:50:00,13.44,13.46,13.39,13.4,1390829.1755761465,5.1391,5.1467,5.12,5.1238,1390829.1756
2006-06-08 09:30:00,13.39,13.5,13.34,13.44,1143026.8472321215,5.12,5.162,5.1008,5.1391,1143026.8472
2006-06-08 09:40:00,13.44,13.49,13.36,13.43,1016393.4426229508,5.1391,5.1582,5.1085,5.1352,1016393.4426
2006-06-08 09:50:00,13.43,13.43,13.32,13.34,683535.2815395581,5.1352,5.1352,5.0932,5.1008,683535.2815
2006-06-08 10:00:00,13.33,13.43,13.28,13.37,842005.2268947493,5.097,5.1352,5.0779,5.1123,842005.2269
2006-06-08 10:10:00,13.37,13.4,13.28,13.32,781420.7650273225,5.1123,5.1238,5.0779,5.0932,781420.765
2006-06-08 10:20:00,13.32,13.38,13.27,13.27,647422.1905440722,5.0932,5.1161,5.0741,5.0741,647422.1905
2006-06-08 10:30:00,13.27,13.29,12.96,12.99,2859349.014017581,5.0741,5.0817,4.9555,4.967,2859349.014
2006-06-08 10:40:00,12.99,13.01,12.8,12.91,2680446.661914944,4.967,4.9747,4.8944,4.9364,2680446.6619
2006-06-08 10:50:00,12.9,12.93,12.85,12.91,1999287.2416250887,4.9326,4.9441,4.9135,4.9364,1999287.2416
2006-06-08 11:00:00,12.91,13.04,12.9,13.0,1470182.9413162272,4.9364,4.9861,4.9326,4.9708,1470182.9413
2006-06-08 11:10:00,13.0,13.04,12.86,12.87,1329531.9553338084,4.9708,4.9861,4.9173,4.9211,1329531.9553
2006-06-08 11:20:00,12.88,12.89,12.8,12.85,1805179.3775243529,4.9249,4.9288,4.8944,4.9135,1805179.3775
2006-06-08 11:30:00,12.85,12.85,12.76,12.83,998574.4832501782,4.9135,4.9135,4.8791,4.9058,998574.4833
2006-06-08 11:40:00,12.82,12.88,12.75,12.8,1610833.9272986455,4.902,4.9249,4.8752,4.8944,1610833.9273
2006-06-08 11:50:00,12.79,12.85,12.74,12.81,1440247.089569969,4.8905,4.9135,4.8714,4.8982,1440247.0896
2006-06-08 12:00:00,12.82,12.93,12.82,12.91,912805.8921358992,4.902,4.9441,4.902,4.9364,912805.8921
2006-06-08 12:10:00,12.9,12.95,12.87,12.89,1177239.249227845,4.9326,4.9517,4.9211,4.9288,1177239.2492
2006-06-08 12:20:00,12.89,12.91,12.84,12.9,865051.0810168686,4.9288,4.9364,4.9096,4.9326,865051.081
2006-06-08 12:30:00,12.9,13.0,12.88,12.99,684960.7982893799,4.9326,4.9708,4.9249,4.967,684960.7983
2006-06-08 12:40:00,12.99,13.04,12.97,13.03,1059634.1173675458,4.967,4.9861,4.9594,4.9823,1059634.1174
2006-06-08 12:50:00,13.03,13.08,12.98,12.98,950344.499881207,4.9823,5.0014,4.9632,4.9632,950344.4999
2006-06-08 13:00:00,12.99,13.0,12.89,12.94,719648.372535044,4.967,4.9708,4.9288,4.9479,719648.3725
2006-06-08 13:10:00,12.93,13.03,12.9,12.97,1080304.110239962,4.9441,4.9823,4.9326,4.9594,1080304.1102
2006-06-08 13:20:00,12.97,12.98,12.93,12.95,424091.2330719886,4.9594,4.9632,4.9441,4.9517,424091.2331
2006-06-08 13:30:00,12.94,12.97,12.9,12.96,518650.5108101687,4.9479,4.9594,4.9326,4.9555,518650.5108
2006-06-08 13:40:00,12.96,13.02,12.95,12.96,626277.0254217153,4.9555,4.9785,4.9517,4.9555,626277.0254
2006-06-08 13:50:00,12.96,13.04,12.95,13.03,792349.7267759563,4.9555,4.9861,4.9517,4.9823,792349.7268
2006-06-08 14:00:00,13.03,13.03,12.93,12.95,916369.6840104538,4.9823,4.9823,4.9441,4.9517,916369.684
2006-06-08 14:10:00,12.95,12.98,12.93,12.96,644095.9847944881,4.9517,4.9632,4.9441,4.9555,644095.9848
2006-06-08 14:20:00,12.96,13.02,12.94,13.0,1357329.531955334,4.9555,4.9785,4.9479,4.9708,1357329.532
2006-06-08 14:30:00,13.01,13.07,12.98,13.04,1151579.9477310523,4.9747,4.9976,4.9632,4.9861,1151579.9477
2006-06-08 14:40:00,13.04,13.04,12.95,12.95,1135899.2634830126,4.9861,4.9861,4.9517,4.9517,1135899.2635
2006-06-08 14:50:00,12.95,12.99,12.94,12.99,1362794.012829651,4.9517,4.967,4.9479,4.967,1362794.0128
2006-06-08 15:00:00,12.98,13.08,12.96,13.08,1442622.950819672,4.9632,5.0014,4.9555,5.0014,1442622.9508
2006-06-08 15:10:00,13.08,13.18,13.08,13.12,1575908.7669280116,5.0014,5.0397,5.0014,5.0167,1575908.7669
2006-06-08 15:20:00,13.12,13.12,13.04,13.07,919458.3036350678,5.0167,5.0167,4.9861,4.9976,919458.3036
2006-06-08 15:30:00,13.07,13.23,13.06,13.22,1736754.5735329057,4.9976,5.0588,4.9938,5.0549,1736754.5735
2006-06-08 15:40:00,13.22,13.26,13.17,13.2,2304585.4122119267,5.0549,5.0702,5.0358,5.0473,2304585.4122
2006-06-08 15:50:00,13.2,13.2,13.12,13.14,1850320.74126871,5.0473,5.0473,5.0167,5.0244,1850320.7413
2006-06-09 09:30:00,13.09,13.21,13.01,13.02,2234259.9192207176,5.0052,5.0511,4.9747,4.9785,2234259.9192
2006-06-09 09:40:00,13.02,13.17,12.89,13.1,1675694.9394155382,4.9785,5.0358,4.9288,5.0091,1675694.9394
2006-06-09 09:50:00,13.11,13.15,13.06,13.07,785934.9014017582,5.0129,5.0282,4.9938,4.9976,785934.9014
2006-06-09 10:00:00,13.06,13.09,13.01,13.05,855310.0498930863,4.9938,5.0052,4.9747,4.9899,855310.0499
2006-06-09 10:10:00,13.06,13.09,13.03,13.09,553575.6711808031,4.9938,5.0052,4.9823,5.0052,553575.6712
2006-06-09 10:20:00,13.08,13.09,13.06,13.09,408172.9626989784,5.0014,5.0052,4.9938,5.0052,408172.9627
2006-06-09 10:30:00,13.09,13.14,13.08,13.14,505108.1016868615,5.0052,5.0244,5.0014,5.0244,505108.1017
2006-06-09 10:40:00,13.14,13.18,13.03,13.05,1349014.0175813732,5.0244,5.0397,4.9823,4.9899,1349014.0176
2006-06-09 10:50:00,13.05,13.07,13.02,13.04,765264.9085293419,4.9899,4.9976,4.9785,4.9861,765264.9085
2006-06-09 11:00:00,13.04,13.07,13.02,13.04,486813.97006414825,4.9861,4.9976,4.9785,4.9861,486813.9701
2006-06-09 11:10:00,13.04,13.05,13.02,13.04,517224.9940603469,4.9861,4.9899,4.9785,4.9861,517224.9941
2006-06-09 11:20:00,13.04,13.08,13.03,13.04,426229.5081967213,4.9861,5.0014,4.9823,4.9861,426229.5082
2006-06-09 11:30:00,13.04,13.08,13.03,13.07,594440.484675695,4.9861,5.0014,4.9823,4.9976,594440.4847
2006-06-09 11:40:00,13.06,13.08,13.02,13.03,982181.0406272274,4.9938,5.0014,4.9785,4.9823,982181.0406
2006-06-09 11:50:00,13.03,13.06,12.98,13.04,839391.779520076,4.9823,4.9938,4.9632,4.9861,839391.7795
2006-06-09 12:00:00,13.04,13.05,12.98,13.0,697315.2767878356,4.9861,4.9899,4.9632,4.9708,697315.2768
2006-06-09 12:10:00,13.0,13.05,13.0,13.04,268472.321216441,4.9708,4.9899,4.9708,4.9861,268472.3212
2006-06-09 12:20:00,13.04,13.04,12.95,12.98,446186.7426942267,4.9861,4.9861,4.9517,4.9632,446186.7427
2006-06-09 12:30:00,12.98,12.99,12.95,12.96,674982.1810406273,4.9632,4.967,4.9517,4.9555,674982.181
2006-06-09 12:40:00,12.96,12.97,12.92,12.94,912568.3060109288,4.9555,4.9594,4.9402,4.9479,912568.306
2006-06-09 12:50:00,12.94,12.96,12.89,12.9,463055.3575671181,4.9479,4.9555,4.9288,4.9326,463055.3576
2006-06-09 13:00:00,12.9,12.91,12.86,12.88,1032311.7129959612,4.9326,4.9364,4.9173,4.9249,1032311.713
2006-06-09 13:10:00,12.88,12.88,12.78,12.82,1699691.1380375386,4.9249,4.9249,4.8867,4.902,1699691.138
2006-06-09 13:20:00,12.82,12.88,12.79,12.87,398669.5177001663,4.902,4.9249,4.8905,4.9211,398669.5177
2006-06-09 13:30:00,12.87,12.88,12.83,12.85,747921.1214065099,4.9211,4.9249,4.9058,4.9135,747921.1214
2006-06-09 13:40:00,12.86,12.86,12.8,12.84,744357.3295319553,4.9173,4.9173,4.8944,4.9096,744357.3295
2006-06-09 13:50:00,12.84,12.88,12.81,12.85,545735.3290567831,4.9096,4.9249,4.8982,4.9135,545735.3291
2006-06-09 14:00:00,12.85,12.89,12.83,12.83,840342.1240199573,4.9135,4.9288,4.9058,4.9058,840342.124
2006-06-09 14:10:00,12.84,12.89,12.83,12.88,529104.300308862,4.9096,4.9288,4.9058,4.9249,529104.3003
2006-06-09 14:20:00,12.88,12.93,12.87,12.9,732002.8510334997,4.9249,4.9441,4.9211,4.9326,732002.851
2006-06-09 14:30:00,12.9,12.91,12.86,12.88,551674.9821810407,4.9326,4.9364,4.9173,4.9249,551674.9822
2006-06-09 14:40:00,12.88,12.93,12.87,12.92,300784.034212402,4.9249,4.9441,4.9211,4.9402,300784.0342
2006-06-09 14:50:00,12.92,12.96,12.9,12.93,514373.9605607032,4.9402,4.9555,4.9326,4.9441,514373.9606
2006-06-09 15:00:00,12.93,12.97,12.91,12.95,552387.7405559515,4.9441,4.9594,4.9364,4.9517,552387.7406
2006-06-09 15:10:00,12.95,12.99,12.92,12.92,951532.4305060584,4.9517,4.967,4.9402,4.9402,951532.4305
2006-06-09 15:20:00,12.92,12.92,12.86,12.91,973865.5262532668,4.9402,4.9402,4.9173,4.9364,973865.5263
2006-06-09 15:30:00,12.91,12.91,12.77,12.87,1824661.4397719167,4.9364,4.9364,4.8829,4.9211,1824661.4398
2006-06-09 15:40:00,12.87,12.92,12.87,12.92,777619.3870277976,4.9211,4.9402,4.9211,4.9402,777619.387
2006-06-09 15:50:00,12.92,12.92,12.85,12.87,1278450.9384651936,4.9402,4.9402,4.9135,4.9211,1278450.9385
2006-06-12 09:30:00,12.93,12.96,12.88,12.92,779757.6621525303,4.9441,4.9555,4.9249,4.9402,779757.6622
2006-06-12 09:40:00,12.92,13.04,12.91,12.99,807080.066524115,4.9402,4.9861,4.9364,4.967,807080.0665
2006-06-12 09:50:00,12.98,13.09,12.96,13.07,914706.5811356616,4.9632,5.0052,4.9555,4.9976,914706.5811
2006-06-12 10:00:00,13.07,13.07,12.98,13.02,828700.4038964125,4.9976,4.9976,4.9632,4.9785,828700.4039
2006-06-12 10:10:00,13.03,13.06,12.94,12.94,1158469.9453551914,4.9823,4.9938,4.9479,4.9479,1158469.9454
2006-06-12 10:20:00,12.95,13.0,12.94,12.94,448562.60394392966,4.9517,4.9708,4.9479,4.9479,448562.6039
2006-06-12 10:30:00,12.95,13.03,12.94,13.01,827750.0593965313,4.9517,4.9823,4.9479,4.9747,827750.0594
2006-06-12 10:40:00,13.01,13.02,12.97,12.98,719885.9586600143,4.9747,4.9785,4.9594,4.9632,719885.9587
2006-06-12 10:50:00,12.98,13.03,12.97,12.98,260869.5652173913,4.9632,4.9823,4.9594,4.9632,260869.5652
2006-06-12 11:00:00,12.98,12.98,12.91,12.94,584937.0396768829,4.9632,4.9632,4.9364,4.9479,584937.0397
2006-06-12 11:10:00,12.94,12.95,12.87,12.9,316702.3045854122,4.9479,4.9517,4.9211,4.9326,316702.3046
2006-06-12 11:20:00,12.9,12.9,12.85,12.85,541933.9510572583,4.9326,4.9326,4.9135,4.9135,541933.9511
2006-06-12 11:30:00,12.85,12.91,12.85,12.89,367070.56307911617,4.9135,4.9364,4.9135,4.9288,367070.5631
2006-06-12 11:40:00,12.9,12.93,12.88,12.92,282014.73033974814,4.9326,4.9441,4.9249,4.9402,282014.7303
2006-06-12 11:50:00,12.92,12.97,12.91,12.96,457353.2905678309,4.9402,4.9594,4.9364,4.9555,457353.2906
2006-06-12 12:00:00,12.96,12.97,12.93,12.96,624851.5086718936,4.9555,4.9594,4.9441,4.9555,624851.5087
2006-06-12 12:10:00,12.96,12.97,12.95,12.95,274174.3882157282,4.9555,4.9594,4.9517,4.9517,274174.3882
2006-06-12 12:20:00,12.95,12.96,12.9,12.94,598479.4488001901,4.9517,4.9555,4.9326,4.9479,598479.4488
2006-06-12 12:30:00,12.94,12.95,12.9,12.9,259206.4623425992,4.9479,4.9517,4.9326,4.9326,259206.4623
2006-06-12 12:40:00,12.9,12.96,12.89,12.96,356616.7735804229,4.9326,4.9555,4.9288,4.9555,356616.7736
2006-06-12 12:50:00,12.96,12.98,12.94,12.95,334996.43620812544,4.9555,4.9632,4.9479,4.9517,334996.4362
2006-06-12 13:00:00,12.95,12.96,12.92,12.94,469707.76906628656,4.9517,4.9555,4.9402,4.9479,469707.7691
2006-06-12 13:10:00,12.93,12.94,12.92,12.94,229508.19672131148,4.9441,4.9479,4.9402,4.9479,229508.1967
2006-06-12 13:20:00,12.93,12.97,12.93,12.95,323829.88833452127,4.9441,4.9594,4.9441,4.9517,323829.8883
2006-06-12 13:30:00,12.95,13.0,12.93,12.96,460441.9101924448,4.9517,4.9708,4.9441,4.9555,460441.9102
2006-06-12 13:40:00,12.96,13.0,12.94,12.96,290092.6585887384,4.9555,4.9708,4.9479,4.9555,290092.6586
2006-06-12 13:50:00,12.96,13.0,12.96,12.98,294369.20883820386,4.9555,4.9708,4.9555,4.9632,294369.2088
2006-06-12 14:00:00,12.98,13.0,12.93,12.93,669517.7001663103,4.9632,4.9708,4.9441,4.9441,669517.7002
2006-06-12 14:10:00,12.93,12.97,12.88,12.9,770966.9755286291,4.9441,4.9594,4.9249,4.9326,770966.9755
2006-06-12 14:20:00,12.9,12.9,12.85,12.85,650748.3962936564,4.9326,4.9326,4.9135,4.9135,650748.3963
2006-06-12 14:30:00,12.85,12.87,12.8,12.82,674269.4226657164,4.9135,4.9211,4.8944,4.902,674269.4227
2006-06-12 14:40:00,12.83,12.86,12.78,12.84,513186.02993585175,4.9058,4.9173,4.8867,4.9096,513186.0299
2006-06-12 14:50:00,12.85,12.87,12.83,12.84,389878.83107626514,4.9135,4.9211,4.9058,4.9096,389878.8311
2006-06-12 15:00:00,12.83,12.83,12.76,12.76,616773.5804229033,4.9058,4.9058,4.8791,4.8791,616773.5804
2006-06-12 15:10:00,12.76,12.8,12.74,12.75,726300.7840342125,4.8791,4.8944,4.8714,4.8752,726300.784
2006-06-12 15:20:00,12.76,12.77,12.71,12.73,986220.0047517226,4.8791,4.8829,4.8599,4.8676,986220.0048
2006-06-12 15:30:00,12.73,12.73,12.67,12.69,783559.0401520551,4.8676,4.8676,4.8446,4.8523,783559.0402
2006-06-12 15:40:00,12.7,12.73,12.68,12.72,964362.0812544548,4.8561,4.8676,4.8485,4.8638,964362.0813
2006-06-12 15:50:00,12.72,12.74,12.65,12.69,1979330.007127584,4.8638,4.8714,4.837,4.8523,1979330.0071
2006-06-13 09:30:00,12.68,12.94,12.67,12.85,2403658.8263245425,4.8485,4.9479,4.8446,4.9135,2403658.8263
2006-06-13 09:40:00,12.84,12.9,12.81,12.9,2303397.481587075,4.9096,4.9326,4.8982,4.9326,2303397.4816
2006-06-13 09:50:00,12.9,12.96,12.86,12.93,1807555.238774056,4.9326,4.9555,4.9173,4.9441,1807555.2388
2006-06-13 10:00:00,12.92,12.98,12.9,12.93,1983606.5573770488,4.9402,4.9632,4.9326,4.9441,1983606.5574
2006-06-13 10:10:00,12.93,12.96,12.86,12.89,1062009.9786172488,4.9441,4.9555,4.9173,4.9288,1062009.9786
2006-06-13 10:20:00,12.89,12.96,12.85,12.96,971489.665003564,4.9288,4.9555,4.9135,4.9555,971489.665
2006-06-13 10:30:00,12.96,12.98,12.89,12.93,1270373.0102162035,4.9555,4.9632,4.9288,4.9441,1270373.0102
2006-06-13 10:40:00,12.93,12.96,12.85,12.85,1003563.7918745546,4.9441,4.9555,4.9135,4.9135,1003563.7919
2006-06-13 10:50:00,12.85,12.88,12.81,12.86,1355191.256830601,4.9135,4.9249,4.8982,4.9173,1355191.2568
2006-06-13 11:00:00,12.86,12.89,12.81,12.83,1084580.6604894274,4.9173,4.9288,4.8982,4.9058,1084580.6605
2006-06-13 11:10:00,12.83,12.93,12.83,12.9,794725.5880256593,4.9058,4.9441,4.9058,4.9326,794725.588
2006-06-13 11:20:00,12.9,12.96,12.85,12.93,455452.6015680685,4.9326,4.9555,4.9135,4.9441,455452.6016
2006-06-13 11:30:00,12.93,12.96,12.9,12.9,463768.115942029,4.9441,4.9555,4.9326,4.9326,463768.1159
2006-06-13 11:40:00,12.91,13.12,12.89,13.12,2287004.0389641244,4.9364,5.0167,4.9288,5.0167,2287004.039
2006-06-13 11:50:00,13.12,13.13,13.04,13.08,2296745.070087907,5.0167,5.0205,4.9861,5.0014,2296745.0701
2006-06-13 12:00:00,13.09,13.09,13.04,13.06,846281.7771442148,5.0052,5.0052,4.9861,4.9938,846281.7771
2006-06-13 12:10:00,13.05,13.07,13.0,13.03,844618.6742694227,4.9899,4.9976,4.9708,4.9823,844618.6743
2006-06-13 12:20:00,13.03,13.03,12.96,12.97,655262.5326680922,4.9823,4.9823,4.9555,4.9594,655262.5327
2006-06-13 12:30:00,12.97,13.03,12.97,13.01,583986.6951770016,4.9594,4.9823,4.9594,4.9747,583986.6952
2006-06-13 12:40:00,13.01,13.08,13.0,13.07,605369.4464243288,4.9747,5.0014,4.9708,4.9976,605369.4464
2006-06-13 12:50:00,13.07,13.09,13.05,13.06,505583.2739368021,4.9976,5.0052,4.9899,4.9938,505583.2739
2006-06-13 13:00:00,13.06,13.06,12.98,13.01,931100.0237586126,4.9938,4.9938,4.9632,4.9747,931100.0238
2006-06-13 13:10:00,13.02,13.04,13.01,13.03,621762.8890472796,4.9785,4.9861,4.9747,4.9823,621762.889
2006-06-13 13:20:00,13.03,13.04,12.98,13.01,290567.83083867904,4.9823,4.9861,4.9632,4.9747,290567.8308
2006-06-13 13:30:00,13.01,13.04,12.98,13.01,545972.9151817533,4.9747,4.9861,4.9632,4.9747,545972.9152
2006-06-13 13:40:00,13.01,13.05,12.99,13.03,728439.0591589451,4.9747,4.9899,4.967,4.9823,728439.0592
2006-06-13 13:50:00,13.03,13.04,12.98,13.01,539320.503682585,4.9823,4.9861,4.9632,4.9747,539320.5037
2006-06-13 14:00:00,13.01,13.01,12.92,12.95,892848.6576383939,4.9747,4.9747,4.9402,4.9517,892848.6576
2006-06-13 14:10:00,12.95,12.96,12.9,12.93,471133.28581610834,4.9517,4.9555,4.9326,4.9441,471133.2858
2006-06-13 14:20:00,12.93,12.93,12.87,12.87,680446.6619149442,4.9441,4.9441,4.9211,4.9211,680446.6619
2006-06-13 14:30:00,12.88,12.88,12.83,12.86,831551.4373960561,4.9249,4.9249,4.9058,4.9173,831551.4374
2006-06-13 14:40:00,12.86,12.91,12.84,12.89,823473.5091470658,4.9173,4.9364,4.9096,4.9288,823473.5091
2006-06-13 14:50:00,12.89,12.9,12.85,12.86,598717.0349251603,4.9288,4.9326,4.9135,4.9173,598717.0349
2006-06-13 15:00:00,12.86,12.86,12.75,12.8,892848.6576383939,4.9173,4.9173,4.8752,4.8944,892848.6576
2006-06-13 15:10:00,12.8,12.87,12.79,12.86,754098.3606557377,4.8944,4.9211,4.8905,4.9173,754098.3607
2006-06-13 15:20:00,12.86,12.97,12.86,12.92,1133048.229983369,4.9173,4.9594,4.9173,4.9402,1133048.23
2006-06-13 15:30:00,12.92,13.0,12.9,12.9,1315514.373960561,4.9402,4.9708,4.9326,4.9326,1315514.374
2006-06-13 15:40:00,12.9,12.98,12.82,12.82,1264908.5293418863,4.9326,4.9632,4.902,4.902,1264908.5293
2006-06-13 15:50:00,12.82,12.98,12.8,12.84,1845331.4326443337,4.902,4.9632,4.8944,4.9096,1845331.4326
2006-06-14 09:30:00,12.87,12.94,12.76,12.83,1970064.148253742,4.9211,4.9479,4.8791,4.9058,1970064.1483
2006-06-14 09:40:00,12.83,12.92,12.82,12.87,1033262.0574958422,4.9058,4.9402,4.902,4.9211,1033262.0575
2006-06-14 09:50:00,12.86,13.02,12.86,12.96,1216440.959847945,4.9173,4.9785,4.9173,4.9555,1216440.9598
2006-06-14 10:00:00,12.96,13.04,12.91,13.02,1491565.6925635545,4.9555,4.9861,4.9364,4.9785,1491565.6926
2006-06-14 10:10:00,13.02,13.07,12.98,13.01,1283915.4193395106,4.9785,4.9976,4.9632,4.9747,1283915.4193
2006-06-14 10:20:00,13.02,13.05,12.96,12.98,1039439.29674507,4.9785,4.9899,4.9555,4.9632,1039439.2967
2006-06-14 10:30:00,12.99,13.04,12.97,13.01,1149916.8448562603,4.967,4.9861,4.9594,4.9747,1149916.8449
2006-06-14 10:40:00,13.0,13.01,12.96,13.01,483487.76431456406,4.9708,4.9747,4.9555,4.9747,483487.7643
2006-06-14 10:50:00,13.01,13.03,12.96,13.0,633879.7814207651,4.9747,4.9823,4.9555,4.9708,633879.7814
2006-06-14 11:00:00,13.0,13.01,12.96,12.98,605844.6186742694,4.9708,4.9747,4.9555,4.9632,605844.6187
2006-06-14 11:10:00,12.98,13.02,12.97,13.01,509622.2380612972,4.9632,4.9785,4.9594,4.9747,509622.2381
2006-06-14 11:20:00,13.01,13.03,13.01,13.02,587550.4870515562,4.9747,4.9823,4.9747,4.9785,587550.4871
2006-06-14 11:30:00,13.02,13.04,12.97,12.99,534806.3673081492,4.9785,4.9861,4.9594,4.967,534806.3673
2006-06-14 11:40:00,12.99,12.99,12.93,12.94,501781.8959372773,4.967,4.967,4.9441,4.9479,501781.8959
2006-06-14 11:50:00,12.94,12.97,12.92,12.95,609883.5827987646,4.9479,4.9594,4.9402,4.9517,609883.5828
2006-06-14 12:00:00,12.94,12.97,12.9,12.96,568781.1831789024,4.9479,4.9594,4.9326,4.9555,568781.1832
2006-06-14 12:10:00,12.96,12.97,12.94,12.96,187930.62485150868,4.9555,4.9594,4.9479,4.9555,187930.6249
2006-06-14 12:20:00,12.95,12.96,12.93,12.95,266809.21834164887,4.9517,4.9555,4.9441,4.9517,266809.2183
2006-06-14 12:30:00,12.94,12.95,12.91,12.95,524590.1639344263,4.9479,4.9517,4.9364,4.9517,524590.1639
2006-06-14 12:40:00,12.94,12.94,12.9,12.9,289379.9002138275,4.9479,4.9479,4.9326,4.9326,289379.9002
2006-06-14 12:50:00,12.9,12.93,12.89,12.92,267997.1489665004,4.9326,4.9441,4.9288,4.9402,267997.149
2006-06-14 13:00:00,12.92,12.92,12.87,12.88,424566.4053219292,4.9402,4.9402,4.9211,4.9249,424566.4053
2006-06-14 13:10:00,12.88,12.9,12.85,12.87,520313.6136849608,4.9249,4.9326,4.9135,4.9211,520313.6137
2006-06-14 13:20:00,12.88,12.89,12.82,12.83,640769.7790449038,4.9249,4.9288,4.902,4.9058,640769.779
2006-06-14 13:30:00,12.82,12.83,12.78,12.8,363031.59895462106,4.902,4.9058,4.8867,4.8944,363031.599
2006-06-14 13:40:00,12.8,12.87,12.78,12.85,399857.4483250178,4.8944,4.9211,4.8867,4.9135,399857.4483
2006-06-14 13:50:00,12.86,12.9,12.84,12.9,301259.2064623426,4.9173,4.9326,4.9096,4.9326,301259.2065
2006-06-14 14:00:00,12.9,12.98,12.85,12.98,743406.9850320742,4.9326,4.9632,4.9135,4.9632,743406.985
2006-06-14 14:10:00,12.98,12.98,12.85,12.87,684723.2121644096,4.9632,4.9632,4.9135,4.9211,684723.2122
2006-06-14 14:20:00,12.87,12.88,12.84,12.88,369208.8382038489,4.9211,4.9249,4.9096,4.9249,369208.8382
2006-06-14 14:30:00,12.88,12.89,12.83,12.84,464480.8743169399,4.9249,4.9288,4.9058,4.9096,464480.8743
2006-06-14 14:40:00,12.84,12.84,12.74,12.76,746495.604656688,4.9096,4.9096,4.8714,4.8791,746495.6047
2006-06-14 14:50:00,12.76,12.85,12.74,12.79,711095.2720361131,4.8791,4.9135,4.8714,4.8905,711095.272
2006-06-14 15:00:00,12.79,12.84,12.77,12.8,420765.0273224044,4.8905,4.9096,4.8829,4.8944,420765.0273
2006-06-14 15:10:00,12.8,12.83,12.78,12.82,346638.15633167024,4.8944,4.9058,4.8867,4.902,346638.1563
2006-06-14 15:20:00,12.81,12.84,12.8,12.82,399144.6899501069,4.8982,4.9096,4.8944,4.902,399144.69
2006-06-14 15:30:00,12.82,12.88,12.82,12.88,684248.039914469,4.902,4.9249,4.902,4.9249,684248.0399
2006-06-14 15:40:00,12.88,12.93,12.85,12.91,1164409.5984794488,4.9249,4.9441,4.9135,4.9364,1164409.5985
2006-06-14 15:50:00,12.91,12.93,12.88,12.9,1567355.6664290803,4.9364,4.9441,4.9249,4.9326,1567355.6664
2006-06-15 09:30:00,12.93,12.98,12.76,12.8,2133998.5744832503,4.9441,4.9632,4.8791,4.8944,2133998.5745
2006-06-15 09:40:00,12.8,12.87,12.79,12.83,2392967.450700879,4.8944,4.9211,4.8905,4.9058,2392967.4507
2006-06-15 09:50:00,12.83,12.86,12.76,12.8,1901401.7581373248,4.9058,4.9173,4.8791,4.8944,1901401.7581
2006-06-15 10:00:00,12.8,12.82,12.74,12.74,1508909.4796863864,4.8944,4.902,4.8714,4.8714,1508909.4797
2006-06-15 10:10:00,12.74,12.85,12.74,12.81,1572820.1473033975,4.8714,4.9135,4.8714,4.8982,1572820.1473
2006-06-15 10:20:00,12.81,12.82,12.74,12.75,1002375.8612497032,4.8982,4.902,4.8714,4.8752,1002375.8612
2006-06-15 10:30:00,12.75,12.8,12.73,12.77,851746.2580185317,4.8752,4.8944,4.8676,4.8829,851746.258
2006-06-15 10:40:00,12.77,12.83,12.77,12.78,1159420.2898550725,4.8829,4.9058,4.8829,4.8867,1159420.2899
2006-06-15 10:50:00,12.78,12.81,12.77,12.79,598004.2765502494,4.8867,4.8982,4.8829,4.8905,598004.2766
2006-06-15 11:00:00,12.79,12.82,12.78,12.79,939177.9520076028,4.8905,4.902,4.8867,4.8905,939177.952
2006-06-15 11:10:00,12.79,12.82,12.78,12.8,782608.695652174,4.8905,4.902,4.8867,4.8944,782608.6957
2006-06-15 11:20:00,12.8,12.82,12.78,12.79,697552.8629128059,4.8944,4.902,4.8867,4.8905,697552.8629
2006-06-15 11:30:00,12.79,12.8,12.74,12.75,1195295.794725588,4.8905,4.8944,4.8714,4.8752,1195295.7947
2006-06-15 11:40:00,12.75,12.76,12.74,12.76,855547.6360180565,4.8752,4.8791,4.8714,4.8791,855547.636
2006-06-15 11:50:00,12.76,12.78,12.75,12.77,934901.4017581374,4.8791,4.8867,4.8752,4.8829,934901.4018
2006-06-15 12:00:00,12.77,12.79,12.76,12.79,644808.743169399,4.8829,4.8905,4.8791,4.8905,644808.7432
2006-06-15 12:10:00,12.78,12.8,12.75,12.76,1419339.5105725825,4.8867,4.8944,4.8752,4.8791,1419339.5106
2006-06-15 12:20:00,12.76,12.78,12.76,12.77,269660.2518412925,4.8791,4.8867,4.8791,4.8829,269660.2518
2006-06-15 12:30:00,12.77,12.79,12.77,12.78,306486.10121168924,4.8829,4.8905,4.8829,4.8867,306486.1012
2006-06-15 12:40:00,12.78,12.78,12.74,12.75,926348.3012592064,4.8867,4.8867,4.8714,4.8752,926348.3013
2006-06-15 12:50:00,12.75,12.77,12.72,12.73,784984.5569018769,4.8752,4.8829,4.8638,4.8676,784984.5569
2006-06-15 13:00:00,12.73,12.74,12.71,12.73,1156331.6702304585,4.8676,4.8714,4.8599,4.8676,1156331.6702
2006-06-15 13:10:00,12.73,12.74,12.72,12.73,449750.5345687812,4.8676,4.8714,4.8638,4.8676,449750.5346
2006-06-15 13:20:00,12.73,12.74,12.7,12.71,1313138.5127108577,4.8676,4.8714,4.8561,4.8599,1313138.5127
2006-06-15 13:30:00,12.7,12.71,12.64,12.66,1428130.1971964838,4.8561,4.8599,4.8332,4.8408,1428130.1972
2006-06-15 13:40:00,12.66,12.72,12.66,12.72,970539.3205036826,4.8408,4.8638,4.8408,4.8638,970539.3205
2006-06-15 13:50:00,12.72,12.72,12.68,12.7,499643.6208125445,4.8638,4.8638,4.8485,4.8561,499643.6208
2006-06-15 14:00:00,12.7,12.75,12.7,12.72,1247564.7422190544,4.8561,4.8752,4.8561,4.8638,1247564.7422
2006-06-15 14:10:00,12.72,12.75,12.7,12.75,867902.1145165123,4.8638,4.8752,4.8561,4.8752,867902.1145
2006-06-15 14:20:00,12.75,12.76,12.73,12.74,716797.3390354003,4.8752,4.8791,4.8676,4.8714,716797.339
2006-06-15 14:30:00,12.74,12.76,12.73,12.74,1917795.200760276,4.8714,4.8791,4.8676,4.8714,1917795.2008
2006-06-15 14:40:00,12.74,12.84,12.74,12.82,1836540.7460204328,4.8714,4.9096,4.8714,4.902,1836540.746
2006-06-15 14:50:00,12.82,12.87,12.81,12.87,1240199.572344975,4.902,4.9211,4.8982,4.9211,1240199.5723
2006-06-15 15:00:00,12.87,12.88,12.82,12.83,1308624.376336422,4.9211,4.9249,4.902,4.9058,1308624.3763
2006-06-15 15:10:00,12.83,12.91,12.81,12.9,1823473.509147066,4.9058,4.9364,4.8982,4.9326,1823473.5091
2006-06-15 15:20:00,12.9,12.95,12.86,12.89,1748871.4659063912,4.9326,4.9517,4.9173,4.9288,1748871.4659
2006-06-15 15:30:00,12.89,12.99,12.89,12.96,2544309.812306961,4.9288,4.967,4.9288,4.9555,2544309.8123
2006-06-15 15:40:00,12.96,13.04,12.95,13.02,2437871.228320266,4.9555,4.9861,4.9517,4.9785,2437871.2283
2006-06-15 15:50:00,13.02,13.02,12.9,12.93,3094321.69161321,4.9785,4.9785,4.9326,4.9441,3094321.6916
2006-06-16 09:30:00,13.0,13.0,12.8,12.83,12526728.43905916,4.9708,4.9708,4.8944,4.9058,12526728.4391
2006-06-16 09:40:00,12.82,12.9,12.8,12.85,1236160.60822048,4.902,4.9326,4.8944,4.9135,1236160.6082
2006-06-16 09:50:00,12.85,12.95,12.85,12.91,1072938.9403658826,4.9135,4.9517,4.9135,4.9364,1072938.9404
2006-06-16 10:00:00,12.9,12.91,12.86,12.87,979092.4210026136,4.9326,4.9364,4.9173,4.9211,979092.421
2006-06-16 10:10:00,12.87,12.88,12.82,12.82,556426.7046804467,4.9211,4.9249,4.902,4.902,556426.7047
2006-06-16 10:20:00,12.82,12.82,12.77,12.78,787835.5904015206,4.902,4.902,4.8829,4.8867,787835.5904
2006-06-16 10:30:00,12.78,12.85,12.77,12.82,739605.6070325493,4.8867,4.9135,4.8829,4.902,739605.607
2006-06-16 10:40:00,12.81,12.81,12.73,12.74,959610.3587550488,4.8982,4.8982,4.8676,4.8714,959610.3588
2006-06-16 10:50:00,12.74,12.84,12.72,12.75,963649.322879544,4.8714,4.9096,4.8638,4.8752,963649.3229
2006-06-16 11:00:00,12.74,12.78,12.69,12.77,662152.530292231,4.8714,4.8867,4.8523,4.8829,662152.5303
2006-06-16 11:10:00,12.76,12.76,12.74,12.76,379425.0415775719,4.8791,4.8791,4.8714,4.8791,379425.0416
2006-06-16 11:20:00,12.76,12.76,12.69,12.75,645759.0876692801,4.8791,4.8791,4.8523,4.8752,645759.0877
2006-06-16 11:30:00,12.74,12.76,12.74,12.75,822047.992397244,4.8714,4.8791,4.8714,4.8752,822047.9924
2006-06-16 11:40:00,12.75,12.76,12.74,12.74,435732.95319553337,4.8752,4.8791,4.8714,4.8714,435732.9532
2006-06-16 11:50:00,12.74,12.8,12.74,12.75,387978.1420765027,4.8714,4.8944,4.8714,4.8752,387978.1421
2006-06-16 12:00:00,12.75,12.79,12.75,12.78,170349.25160370636,4.8752,4.8905,4.8752,4.8867,170349.2516
2006-06-16 12:10:00,12.77,12.79,12.73,12.75,290092.6585887384,4.8829,4.8905,4.8676,4.8752,290092.6586
2006-06-16 12:20:00,12.75,12.75,12.72,12.73,198384.414350202,4.8752,4.8752,4.8638,4.8676,198384.4144
2006-06-16 12:30:00,12.72,12.73,12.69,12.72,371109.5272036113,4.8638,4.8676,4.8523,4.8638,371109.5272
2006-06-16 12:40:00,12.72,12.73,12.67,12.67,583036.3506771205,4.8638,4.8676,4.8446,4.8446,583036.3507
2006-06-16 12:50:00,12.67,12.74,12.67,12.72,334996.43620812544,4.8446,4.8714,4.8446,4.8638,334996.4362
2006-06-16 13:00:00,12.72,12.72,12.7,12.71,233071.988595866,4.8638,4.8638,4.8561,4.8599,233071.9886
2006-06-16 13:10:00,12.71,12.72,12.71,12.72,179377.5243525778,4.8599,4.8638,4.8599,4.8638,179377.5244
2006-06-16 13:20:00,12.72,12.75,12.7,12.74,351865.0510810169,4.8638,4.8752,4.8561,4.8714,351865.0511
2006-06-16 13:30:00,12.74,12.75,12.69,12.71,400095.0344499881,4.8714,4.8752,4.8523,4.8599,400095.0344
2006-06-16 13:40:00,12.72,12.73,12.7,12.72,292468.51983844145,4.8638,4.8676,4.8561,4.8638,292468.5198
2006-06-16 13:50:00,12.72,12.74,12.72,12.74,188880.96935138988,4.8638,4.8714,4.8638,4.8714,188880.9694
2006-06-16 14:00:00,12.74,12.74,12.72,12.73,218341.64884770729,4.8714,4.8714,4.8638,4.8676,218341.6488
2006-06-16 14:10:00,12.73,12.78,12.73,12.76,508671.893561416,4.8676,4.8867,4.8676,4.8791,508671.8936
2006-06-16 14:20:00,12.76,12.78,12.73,12.73,559277.7381800903,4.8791,4.8867,4.8676,4.8676,559277.7382
2006-06-16 14:30:00,12.73,12.74,12.71,12.72,573057.7334283678,4.8676,4.8714,4.8599,4.8638,573057.7334
2006-06-16 14:40:00,12.72,12.74,12.72,12.73,525540.5084343074,4.8638,4.8714,4.8638,4.8676,525540.5084
2006-06-16 14:50:00,12.73,12.74,12.72,12.73,500118.7930624852,4.8676,4.8714,4.8638,4.8676,500118.7931
2006-06-16 15:00:00,12.73,12.76,12.72,12.74,827512.473271561,4.8676,4.8791,4.8638,4.8714,827512.4733
2006-06-16 15:10:00,12.74,12.77,12.74,12.76,395105.7258256118,4.8714,4.8829,4.8714,4.8791,395105.7258
2006-06-16 15:20:00,12.76,12.79,12.75,12.79,441910.1924447612,4.8791,4.8905,4.8752,4.8905,441910.1924
2006-06-16 15:30:00,12.79,12.8,12.74,12.75,920646.2342599191,4.8905,4.8944,4.8714,4.8752,920646.2343
2006-06-16 15:40:00,12.75,12.77,12.72,12.74,992872.4162508908,4.8752,4.8829,4.8638,4.8714,992872.4163
2006-06-16 15:50:00,12.74,12.75,12.71,12.72,1689712.520788786,4.8714,4.8752,4.8599,4.8638,1689712.5208
2006-06-19 09:30:00,12.78,12.81,12.69,12.73,1284628.1777144214,4.8867,4.8982,4.8523,4.8676,1284628.1777
2006-06-19 09:40:00,12.73,12.74,12.7,12.74,755999.0496555001,4.8676,4.8714,4.8561,4.8714,755999.0497
2006-06-19 09:50:00,12.74,12.74,12.68,12.73,847469.7077690663,4.8714,4.8714,4.8485,4.8676,847469.7078
2006-06-19 10:00:00,12.73,12.85,12.72,12.84,1035637.9187455452,4.8676,4.9135,4.8638,4.9096,1035637.9187
2006-06-19 10:10:00,12.84,12.84,12.76,12.81,844143.5020194821,4.9096,4.9096,4.8791,4.8982,844143.502
2006-06-19 10:20:00,12.81,12.83,12.75,12.8,680921.8341648848,4.8982,4.9058,4.8752,4.8944,680921.8342
2006-06-19 10:30:00,12.8,12.83,12.76,12.81,727251.1285340936,4.8944,4.9058,4.8791,4.8982,727251.1285
2006-06-19 10:40:00,12.81,12.83,12.8,12.82,339510.5725825612,4.8982,4.9058,4.8944,4.902,339510.5726
2006-06-19 10:50:00,12.82,12.89,12.82,12.88,742456.6405321929,4.902,4.9288,4.902,4.9249,742456.6405
2006-06-19 11:00:00,12.88,12.92,12.81,12.91,971727.251128534,4.9249,4.9402,4.8982,4.9364,971727.2511
2006-06-19 11:10:00,12.91,12.96,12.9,12.95,651936.3269185079,4.9364,4.9555,4.9326,4.9517,651936.3269
2006-06-19 11:20:00,12.95,12.95,12.88,12.89,543834.6400570207,4.9517,4.9517,4.9249,4.9288,543834.6401
2006-06-19 11:30:00,12.89,12.93,12.88,12.9,622000.47517225,4.9288,4.9441,4.9249,4.9326,622000.4752
2006-06-19 11:40:00,12.9,12.93,12.89,12.91,393442.62295081967,4.9326,4.9441,4.9288,4.9364,393442.623
2006-06-19 11:50:00,12.91,12.94,12.89,12.93,419577.0966975529,4.9364,4.9479,4.9288,4.9441,419577.0967
2006-06-19 12:00:00,12.93,12.96,12.92,12.93,460917.0824423854,4.9441,4.9555,4.9402,4.9441,460917.0824
2006-06-19 12:10:00,12.93,12.95,12.91,12.94,323829.88833452127,4.9441,4.9517,4.9364,4.9479,323829.8883
2006-06-19 12:20:00,12.93,12.96,12.93,12.93,531955.3338085056,4.9441,4.9555,4.9441,4.9441,531955.3338
2006-06-19 12:30:00,12.93,12.95,12.93,12.94,442147.7785697315,4.9441,4.9517,4.9441,4.9479,442147.7786
2006-06-19 12:40:00,12.94,12.96,12.93,12.94,325492.9912093134,4.9479,4.9555,4.9441,4.9479,325492.9912
2006-06-19 12:50:00,12.93,12.94,12.92,12.92,413162.27132335474,4.9441,4.9479,4.9402,4.9402,413162.2713
2006-06-19 13:00:00,12.92,12.93,12.88,12.9,461867.4269422666,4.9402,4.9441,4.9249,4.9326,461867.4269
2006-06-19 13:10:00,12.89,12.89,12.82,12.85,988595.8660014255,4.9288,4.9288,4.902,4.9135,988595.866
2006-06-19 13:20:00,12.85,12.85,12.78,12.81,846519.3632691851,4.9135,4.9135,4.8867,4.8982,846519.3633
2006-06-19 13:30:00,12.8,12.82,12.77,12.78,606794.9631741507,4.8944,4.902,4.8829,4.8867,606794.9632
2006-06-19 13:40:00,12.78,12.84,12.74,12.82,619862.2000475172,4.8867,4.9096,4.8714,4.902,619862.2
2006-06-19 13:50:00,12.82,12.82,12.76,12.77,426942.2665716322,4.902,4.902,4.8791,4.8829,426942.2666
2006-06-19 14:00:00,12.76,12.77,12.74,12.76,694464.243288192,4.8791,4.8829,4.8714,4.8791,694464.2433
2006-06-19 14:10:00,12.77,12.81,12.77,12.78,486813.97006414825,4.8829,4.8982,4.8829,4.8867,486813.9701
2006-06-19 14:20:00,12.79,12.84,12.71,12.74,947493.4663815632,4.8905,4.9096,4.8599,4.8714,947493.4664
2006-06-19 14:30:00,12.74,12.75,12.71,12.72,814920.408648135,4.8714,4.8752,4.8599,4.8638,814920.4086
2006-06-19 14:40:00,12.72,12.73,12.67,12.68,853409.3608933239,4.8638,4.8676,4.8446,4.8485,853409.3609
2006-06-19 14:50:00,12.68,12.71,12.64,12.64,1508671.893561416,4.8485,4.8599,4.8332,4.8332,1508671.8936
2006-06-19 15:00:00,12.64,12.73,12.63,12.69,760513.1860299358,4.8332,4.8676,4.8293,4.8523,760513.186
2006-06-19 15:10:00,12.69,12.72,12.66,12.71,485150.8671893561,4.8523,4.8638,4.8408,4.8599,485150.8672
2006-06-19 15:20:00,12.71,12.75,12.68,12.71,769066.2865288667,4.8599,4.8752,4.8485,4.8599,769066.2865
2006-06-19 15:30:00,12.71,12.73,12.69,12.69,579710.1449275363,4.8599,4.8676,4.8523,4.8523,579710.1449
2006-06-19 15:40:00,12.69,12.71,12.64,12.67,1037538.6077453076,4.8523,4.8599,4.8332,4.8446,1037538.6077
2006-06-19 15:50:00,12.67,12.7,12.64,12.66,1467094.3216916132,4.8446,4.8561,4.8332,4.8408,1467094.3217
2006-06-20 09:30:00,12.66,12.84,12.64,12.7,1252316.4647184606,4.8408,4.9096,4.8332,4.8561,1252316.4647
2006-06-20 09:40:00,12.7,12.73,12.63,12.64,770254.2171537182,4.8561,4.8676,4.8293,4.8332,770254.2172
2006-06-20 09:50:00,12.64,12.73,12.64,12.69,485626.0394392968,4.8332,4.8676,4.8332,4.8523,485626.0394
2006-06-20 10:00:00,12.69,12.72,12.64,12.64,553338.0850558328,4.8523,4.8638,4.8332,4.8332,553338.0851
2006-06-20 10:10:00,12.64,12.7,12.64,12.67,519125.6830601093,4.8332,4.8561,4.8332,4.8446,519125.6831
2006-06-20 10:20:00,12.67,12.69,12.6,12.61,1182703.730102162,4.8446,4.8523,4.8179,4.8217,1182703.7301
2006-06-20 10:30:00,12.61,12.7,12.61,12.69,763364.2195295795,4.8217,4.8561,4.8217,4.8523,763364.2195
2006-06-20 10:40:00,12.69,12.7,12.62,12.64,482775.00593965314,4.8523,4.8561,4.8255,4.8332,482775.0059
2006-06-20 10:50:00,12.64,12.69,12.64,12.66,532668.0921834165,4.8332,4.8523,4.8332,4.8408,532668.0922
2006-06-20 11:00:00,12.66,12.74,12.64,12.73,890947.9686386315,4.8408,4.8714,4.8332,4.8676,890947.9686
2006-06-20 11:10:00,12.73,12.75,12.71,12.71,500831.5514373961,4.8676,4.8752,4.8599,4.8599,500831.5514
2006-06-20 11:20:00,12.71,12.8,12.71,12.79,478973.6279401283,4.8599,4.8944,4.8599,4.8905,478973.6279
2006-06-20 11:30:00,12.79,12.83,12.77,12.8,584937.0396768829,4.8905,4.9058,4.8829,4.8944,584937.0397
2006-06-20 11:40:00,12.8,12.82,12.74,12.75,545972.9151817533,4.8944,4.902,4.8714,4.8752,545972.9152
2006-06-20 11:50:00,12.75,12.79,12.67,12.78,518175.3385602281,4.8752,4.8905,4.8446,4.8867,518175.3386
2006-06-20 12:00:00,12.78,12.79,12.74,12.74,193395.1057258256,4.8867,4.8905,4.8714,4.8714,193395.1057
2006-06-20 12:10:00,12.74,12.75,12.72,12.72,314801.6155856498,4.8714,4.8752,4.8638,4.8638,314801.6156
2006-06-20 12:20:00,12.72,12.78,12.72,12.76,327868.8524590164,4.8638,4.8867,4.8638,4.8791,327868.8525
2006-06-20 12:30:00,12.76,12.76,12.65,12.74,245664.053219292,4.8791,4.8791,4.837,4.8714,245664.0532
2006-06-20 12:40:00,12.74,12.77,12.74,12.77,150392.017106201,4.8714,4.8829,4.8714,4.8829,150392.0171
2006-06-20 12:50:00,12.76,12.77,12.73,12.73,273461.6298408173,4.8791,4.8829,4.8676,4.8676,273461.6298
2006-06-20 13:00:00,12.74,12.75,12.73,12.74,102399.61986220004,4.8714,4.8752,4.8676,4.8714,102399.6199
2006-06-20 13:10:00,12.74,12.75,12.74,12.74,98835.82798764552,4.8714,4.8752,4.8714,4.8714,98835.828
2006-06-20 13:20:00,12.74,12.74,12.72,12.72,251366.12021857925,4.8714,4.8714,4.8638,4.8638,251366.1202
2006-06-20 13:30:00,12.73,12.73,12.69,12.72,599192.207175101,4.8676,4.8676,4.8523,4.8638,599192.2072
2006-06-20 13:40:00,12.72,12.76,12.71,12.72,304585.4122119268,4.8638,4.8791,4.8599,4.8638,304585.4122
2006-06-20 13:50:00,12.72,12.73,12.69,12.71,384889.5224518888,4.8638,4.8676,4.8523,4.8599,384889.5225
2006-06-20 14:00:00,12.71,12.72,12.69,12.72,254454.73984319315,4.8599,4.8638,4.8523,4.8638,254454.7398
2006-06-20 14:10:00,12.72,12.72,12.63,12.67,693513.8987883108,4.8638,4.8638,4.8293,4.8446,693513.8988
2006-06-20 14:20:00,12.68,12.69,12.61,12.63,825611.7842717986,4.8485,4.8523,4.8217,4.8293,825611.7843
2006-06-20 14:30:00,12.63,12.69,12.63,12.68,508909.4796863863,4.8293,4.8523,4.8293,4.8485,508909.4797
2006-06-20 14:40:00,12.68,12.69,12.68,12.69,868614.8728914232,4.8485,4.8523,4.8485,4.8523,868614.8729
2006-06-20 14:50:00,12.69,12.72,12.69,12.71,559515.3243050606,4.8523,4.8638,4.8523,4.8599,559515.3243
2006-06-20 15:00:00,12.71,12.72,12.68,12.7,588025.6593014968,4.8599,4.8638,4.8485,4.8561,588025.6593
2006-06-20 15:10:00,12.7,12.72,12.69,12.7,387027.7975766215,4.8561,4.8638,4.8523,4.8561,387027.7976
2006-06-20 15:20:00,12.7,12.72,12.69,12.69,458066.04894274176,4.8561,4.8638,4.8523,4.8523,458066.0489
2006-06-20 15:30:00,12.69,12.71,12.68,12.69,846281.7771442148,4.8523,4.8599,4.8485,4.8523,846281.7771
2006-06-20 15:40:00,12.69,12.7,12.69,12.69,778094.5592777382,4.8523,4.8561,4.8523,4.8523,778094.5593
2006-06-20 15:50:00,12.69,12.7,12.68,12.69,1347113.328581611,4.8523,4.8561,4.8485,4.8523,1347113.3286
2006-06-21 09:30:00,12.7,12.77,12.67,12.77,1233547.1608458066,4.8561,4.8829,4.8446,4.8829,1233547.1608
2006-06-21 09:40:00,12.77,12.85,12.77,12.85,1410786.4100736517,4.8829,4.9135,4.8829,4.9135,1410786.4101
2006-06-21 09:50:00,12.85,12.86,12.79,12.8,993822.7607507722,4.9135,4.9173,4.8905,4.8944,993822.7608
2006-06-21 10:00:00,12.8,12.88,12.8,12.85,990496.555001188,4.8944,4.9249,4.8944,4.9135,990496.555
2006-06-21 10:10:00,12.85,12.91,12.85,12.85,1256117.8427179854,4.9135,4.9364,4.9135,4.9135,1256117.8427
2006-06-21 10:20:00,12.85,12.85,12.78,12.79,1384414.3502019483,4.9135,4.9135,4.8867,4.8905,1384414.3502
2006-06-21 10:30:00,12.79,12.85,12.78,12.81,1144689.9501069137,4.8905,4.9135,4.8867,4.8982,1144689.9501
2006-06-21 10:40:00,12.81,12.81,12.77,12.77,681872.178664766,4.8982,4.8982,4.8829,4.8829,681872.1787
2006-06-21 10:50:00,12.77,12.78,12.71,12.72,1371584.699453552,4.8829,4.8867,4.8599,4.8638,1371584.6995
2006-06-21 11:00:00,12.72,12.78,12.67,12.77,1496079.82893799,4.8638,4.8867,4.8446,4.8829,1496079.8289
2006-06-21 11:10:00,12.77,12.8,12.77,12.79,845331.4326443336,4.8829,4.8944,4.8829,4.8905,845331.4326
2006-06-21 11:20:00,12.8,12.83,12.77,12.83,640057.0206699929,4.8944,4.9058,4.8829,4.9058,640057.0207
2006-06-21 11:30:00,12.83,12.84,12.79,12.82,694226.6571632217,4.9058,4.9096,4.8905,4.902,694226.6572
2006-06-21 11:40:00,12.82,12.84,12.79,12.8,1001187.9306248516,4.902,4.9096,4.8905,4.8944,1001187.9306
2006-06-21 11:50:00,12.8,12.83,12.8,12.83,272511.2853409361,4.8944,4.9058,4.8944,4.9058,272511.2853
2006-06-21 12:00:00,12.83,12.87,12.82,12.86,574720.83630316,4.9058,4.9211,4.902,4.9173,574720.8363
2006-06-21 12:10:00,12.86,12.87,12.83,12.85,444761.2259444048,4.9173,4.9211,4.9058,4.9135,444761.2259
2006-06-21 12:20:00,12.86,12.89,12.85,12.88,486101.2116892374,4.9173,4.9288,4.9135,4.9249,486101.2117
2006-06-21 12:30:00,12.88,12.89,12.87,12.89,464243.2881919696,4.9249,4.9288,4.9211,4.9288,464243.2882
2006-06-21 12:40:00,12.89,12.9,12.87,12.87,389878.83107626514,4.9288,4.9326,4.9211,4.9211,389878.8311
2006-06-21 12:50:00,12.87,12.87,12.85,12.85,525540.5084343074,4.9211,4.9211,4.9135,4.9135,525540.5084
2006-06-21 13:00:00,12.86,12.87,12.85,12.86,388215.728201473,4.9173,4.9211,4.9135,4.9173,388215.7282
2006-06-21 13:10:00,12.86,12.86,12.82,12.82,362081.2544547399,4.9173,4.9173,4.902,4.902,362081.2545
2006-06-21 13:20:00,12.83,12.84,12.81,12.82,357329.53195533383,4.9058,4.9096,4.8982,4.902,357329.532
2006-06-21 13:30:00,12.81,12.84,12.81,12.84,640532.1929199335,4.8982,4.9096,4.8982,4.9096,640532.1929
2006-06-21 13:40:00,12.83,12.84,12.83,12.84,372297.4578284628,4.9058,4.9096,4.9058,4.9096,372297.4578
2006-06-21 13:50:00,12.83,12.88,12.83,12.87,559515.3243050606,4.9058,4.9249,4.9058,4.9211,559515.3243
2006-06-21 14:00:00,12.88,12.91,12.88,12.9,1372059.8717034925,4.9249,4.9364,4.9249,4.9326,1372059.8717
2006-06-21 14:10:00,12.9,12.91,12.89,12.9,545497.7429318128,4.9326,4.9364,4.9288,4.9326,545497.7429
2006-06-21 14:20:00,12.9,12.95,12.9,12.92,833927.2986457591,4.9326,4.9517,4.9326,4.9402,833927.2986
2006-06-21 14:30:00,12.92,12.92,12.89,12.91,465431.2188168211,4.9402,4.9402,4.9288,4.9364,465431.2188
2006-06-21 14:40:00,12.91,12.96,12.91,12.95,915894.5117605132,4.9364,4.9555,4.9364,4.9517,915894.5118
2006-06-21 14:50:00,12.95,12.97,12.92,12.96,670705.6307911618,4.9517,4.9594,4.9402,4.9555,670705.6308
2006-06-21 15:00:00,12.96,13.01,12.96,12.96,994060.3468757424,4.9555,4.9747,4.9555,4.9555,994060.3469
2006-06-21 15:10:00,12.96,12.96,12.94,12.95,464718.4604419102,4.9555,4.9555,4.9479,4.9517,464718.4604
2006-06-21 15:20:00,12.95,12.98,12.94,12.94,574008.077928249,4.9517,4.9632,4.9479,4.9479,574008.0779
2006-06-21 15:30:00,12.94,12.94,12.88,12.92,888809.6935138988,4.9479,4.9479,4.9249,4.9402,888809.6935
2006-06-21 15:40:00,12.92,12.93,12.89,12.9,830838.6790211452,4.9402,4.9441,4.9288,4.9326,830838.679
2006-06-21 15:50:00,12.9,12.96,12.9,12.94,2562128.771679734,4.9326,4.9555,4.9326,4.9479,2562128.7717
2006-06-22 09:30:00,12.84,12.93,12.77,12.93,1473509.147065811,4.9096,4.9441,4.8829,4.9441,1473509.1471
2006-06-22 09:40:00,12.93,12.96,12.86,12.93,1038964.1244951296,4.9441,4.9555,4.9173,4.9441,1038964.1245
2006-06-22 09:50:00,12.93,12.93,12.84,12.88,407222.6181990972,4.9441,4.9441,4.9096,4.9249,407222.6182
2006-06-22 10:00:00,12.88,12.89,12.82,12.85,854834.8776431456,4.9249,4.9288,4.902,4.9135,854834.8776
2006-06-22 10:10:00,12.85,12.85,12.77,12.81,845331.4326443336,4.9135,4.9135,4.8829,4.8982,845331.4326
2006-06-22 10:20:00,12.81,12.82,12.75,12.78,643145.6402946068,4.8982,4.902,4.8752,4.8867,643145.6403
2006-06-22 10:30:00,12.77,12.77,12.73,12.76,606082.2047992398,4.8829,4.8829,4.8676,4.8791,606082.2048
2006-06-22 10:40:00,12.76,12.79,12.74,12.75,789261.1071513423,4.8791,4.8905,4.8714,4.8752,789261.1072
2006-06-22 10:50:00,12.75,12.77,12.73,12.74,461867.4269422666,4.8752,4.8829,4.8676,4.8714,461867.4269
2006-06-22 11:00:00,12.74,12.74,12.72,12.74,525778.0945592778,4.8714,4.8714,4.8638,4.8714,525778.0946
2006-06-22 11:10:00,12.74,12.77,12.72,12.77,440959.84794488,4.8714,4.8829,4.8638,4.8829,440959.8479
2006-06-22 11:20:00,12.76,12.78,12.74,12.74,505345.6878118318,4.8791,4.8867,4.8714,4.8714,505345.6878
2006-06-22 11:30:00,12.74,12.77,12.74,12.75,506533.6184366833,4.8714,4.8829,4.8714,4.8752,506533.6184
2006-06-22 11:40:00,12.75,12.77,12.73,12.74,415062.9603231172,4.8752,4.8829,4.8676,4.8714,415062.9603
2006-06-22 11:50:00,12.74,12.76,12.72,12.73,450463.2929436921,4.8714,4.8791,4.8638,4.8676,450463.2929
2006-06-22 12:00:00,12.73,12.76,12.72,12.75,372297.4578284628,4.8676,4.8791,4.8638,4.8752,372297.4578
2006-06-22 12:10:00,12.75,12.92,12.73,12.73,450938.4651936327,4.8752,4.9402,4.8676,4.8676,450938.4652
2006-06-22 12:20:00,12.73,12.73,12.67,12.72,913518.6505108102,4.8676,4.8676,4.8446,4.8638,913518.6505
2006-06-22 12:30:00,12.72,12.72,12.67,12.69,497980.5179377524,4.8638,4.8638,4.8446,4.8523,497980.5179
2006-06-22 12:40:00,12.7,12.7,12.67,12.69,414587.7880731765,4.8561,4.8561,4.8446,4.8523,414587.7881
2006-06-22 12:50:00,12.68,12.7,12.67,12.69,490140.1758137325,4.8485,4.8561,4.8446,4.8523,490140.1758
2006-06-22 13:00:00,12.69,12.69,12.66,12.68,360180.56545497745,4.8523,4.8523,4.8408,4.8485,360180.5655
2006-06-22 13:10:00,12.67,12.71,12.67,12.68,346162.9840817296,4.8446,4.8599,4.8446,4.8485,346162.9841
2006-06-22 13:20:00,12.68,12.69,12.67,12.69,187217.86647659776,4.8485,4.8523,4.8446,4.8523,187217.8665
2006-06-22 13:30:00,12.69,12.69,12.64,12.65,500356.37918745546,4.8523,4.8523,4.8332,4.837,500356.3792
2006-06-22 13:40:00,12.65,12.66,12.61,12.64,1107864.100736517,4.837,4.8408,4.8217,4.8332,1107864.1007
2006-06-22 13:50:00,12.64,12.7,12.64,12.68,714421.4777856973,4.8332,4.8561,4.8332,4.8485,714421.4778
2006-06-22 14:00:00,12.68,12.72,12.63,12.65,900213.8275124733,4.8485,4.8638,4.8293,4.837,900213.8275
2006-06-22 14:10:00,12.65,12.69,12.64,12.66,574245.6640532193,4.837,4.8523,4.8332,4.8408,574245.6641
2006-06-22 14:20:00,12.66,12.69,12.66,12.67,286053.6944642433,4.8408,4.8523,4.8408,4.8446,286053.6945
2006-06-22 14:30:00,12.67,12.68,12.65,12.67,549536.7070563079,4.8446,4.8485,4.837,4.8446,549536.7071
2006-06-22 14:40:00,12.67,12.69,12.64,12.67,553813.2573057733,4.8446,4.8523,4.8332,4.8446,553813.2573
2006-06-22 14:50:00,12.67,12.7,12.66,12.67,441672.6063197909,4.8446,4.8561,4.8408,4.8446,441672.6063
2006-06-22 15:00:00,12.67,12.67,12.63,12.64,640532.1929199335,4.8446,4.8446,4.8293,4.8332,640532.1929
2006-06-22 15:10:00,12.64,12.69,12.64,12.64,530767.4031836541,4.8332,4.8523,4.8332,4.8332,530767.4032
2006-06-22 15:20:00,12.64,12.69,12.64,12.67,636968.401045379,4.8332,4.8523,4.8332,4.8446,636968.401
2006-06-22 15:30:00,12.67,12.69,12.65,12.66,660964.5996673794,4.8446,4.8523,4.837,4.8408,660964.5997
2006-06-22 15:40:00,12.66,12.68,12.64,12.65,792112.140650986,4.8408,4.8485,4.8332,4.837,792112.1407
2006-06-22 15:50:00,12.65,12.66,12.63,12.64,1559515.3243050606,4.837,4.8408,4.8293,4.8332,1559515.3243
2006-06-23 09:30:00,12.74,12.75,12.61,12.62,2097172.7251128536,4.8714,4.8752,4.8217,4.8255,2097172.7251
2006-06-23 09:40:00,12.62,12.66,12.55,12.57,1797101.4492753623,4.8255,4.8408,4.7988,4.8064,1797101.4493
2006-06-23 09:50:00,12.58,12.64,12.58,12.63,1167023.045854122,4.8102,4.8332,4.8102,4.8293,1167023.0459
2006-06-23 10:00:00,12.63,12.66,12.6,12.63,963649.322879544,4.8293,4.8408,4.8179,4.8293,963649.3229
2006-06-23 10:10:00,12.64,12.66,12.61,12.65,1103825.1366120218,4.8332,4.8408,4.8217,4.837,1103825.1366
2006-06-23 10:20:00,12.65,12.69,12.64,12.65,1032549.2991209312,4.837,4.8523,4.8332,4.837,1032549.2991
2006-06-23 10:30:00,12.65,12.69,12.64,12.64,508671.893561416,4.837,4.8523,4.8332,4.8332,508671.8936
2006-06-23 10:40:00,12.64,12.66,12.63,12.64,900688.9997624139,4.8332,4.8408,4.8293,4.8332,900688.9998
2006-06-23 10:50:00,12.64,12.66,12.63,12.65,602280.8267997149,4.8332,4.8408,4.8293,4.837,602280.8268
2006-06-23 11:00:00,12.65,12.66,12.62,12.63,523402.2333095747,4.837,4.8408,4.8255,4.8293,523402.2333
2006-06-23 11:10:00,12.63,12.63,12.6,12.62,506771.2045616536,4.8293,4.8293,4.8179,4.8255,506771.2046
2006-06-23 11:20:00,12.62,12.64,12.61,12.62,480399.1446899501,4.8255,4.8332,4.8217,4.8255,480399.1447
2006-06-23 11:30:00,12.61,12.63,12.6,12.61,341411.2615823236,4.8217,4.8293,4.8179,4.8217,341411.2616
2006-06-23 11:40:00,12.6,12.61,12.58,12.6,784746.9707769067,4.8179,4.8217,4.8102,4.8179,784746.9708
2006-06-23 11:50:00,12.6,12.66,12.6,12.61,652173.9130434783,4.8179,4.8408,4.8179,4.8217,652173.913
2006-06-23 12:00:00,12.61,12.63,12.61,12.63,578759.800427655,4.8217,4.8293,4.8217,4.8293,578759.8004
2006-06-23 12:10:00,12.63,12.65,12.63,12.64,506058.4461867427,4.8293,4.837,4.8293,4.8332,506058.4462
2006-06-23 12:20:00,12.64,12.72,12.63,12.69,1257780.945592777,4.8332,4.8638,4.8293,4.8523,1257780.9456
2006-06-23 12:30:00,12.69,12.72,12.69,12.7,1100023.758612497,4.8523,4.8638,4.8523,4.8561,1100023.7586
2006-06-23 12:40:00,12.71,12.71,12.66,12.66,637918.7455452601,4.8599,4.8599,4.8408,4.8408,637918.7455
2006-06-23 12:50:00,12.66,12.69,12.66,12.67,978617.2487526728,4.8408,4.8523,4.8408,4.8446,978617.2488
2006-06-23 13:00:00,12.67,12.69,12.67,12.69,589688.7621762889,4.8446,4.8523,4.8446,4.8523,589688.7622
2006-06-23 13:10:00,12.69,12.72,12.68,12.7,633404.6091708244,4.8523,4.8638,4.8485,4.8561,633404.6092
2006-06-23 13:20:00,12.7,12.7,12.68,12.69,316702.3045854122,4.8561,4.8561,4.8485,4.8523,316702.3046
2006-06-23 13:30:00,12.69,12.72,12.69,12.71,404609.17082442384,4.8523,4.8638,4.8523,4.8599,404609.1708
2006-06-23 13:40:00,12.71,12.72,12.66,12.7,641482.5374198147,4.8599,4.8638,4.8408,4.8561,641482.5374
2006-06-23 13:50:00,12.7,12.71,12.69,12.7,238061.2972202424,4.8561,4.8599,4.8523,4.8561,238061.2972
2006-06-23 14:00:00,12.7,12.71,12.67,12.69,877643.1456402946,4.8561,4.8599,4.8446,4.8523,877643.1456
2006-06-23 14:10:00,12.69,12.72,12.69,12.72,884057.9710144928,4.8523,4.8638,4.8523,4.8638,884057.971
2006-06-23 14:20:00,12.72,12.73,12.71,12.71,304585.4122119268,4.8638,4.8676,4.8599,4.8599,304585.4122
2006-06-23 14:30:00,12.71,12.73,12.71,12.72,499881.2069375149,4.8599,4.8676,4.8599,4.8638,499881.2069
2006-06-23 14:40:00,12.72,13.54,12.66,12.69,985982.4186267522,4.8638,5.1773,4.8408,4.8523,985982.4186
2006-06-23 14:50:00,12.69,12.7,12.67,12.68,1425041.5775718698,4.8523,4.8561,4.8446,4.8485,1425041.5776
2006-06-23 15:00:00,12.68,12.69,12.67,12.68,396531.2425754336,4.8485,4.8523,4.8446,4.8485,396531.2426
2006-06-23 15:10:00,12.68,12.69,12.63,12.66,954621.0501306724,4.8485,4.8523,4.8293,4.8408,954621.0501
2006-06-23 15:20:00,12.66,12.68,12.64,12.66,1484675.6949394157,4.8408,4.8485,4.8332,4.8408,1484675.6949
2006-06-23 15:30:00,12.67,12.68,12.66,12.68,522451.8888096935,4.8446,4.8485,4.8408,4.8485,522451.8888
2006-06-23 15:40:00,12.68,12.69,12.66,12.67,1006414.825374198,4.8485,4.8523,4.8408,4.8446,1006414.8254
2006-06-23 15:50:00,12.66,12.67,12.63,12.63,1257305.7733428369,4.8408,4.8446,4.8293,4.8293,1257305.7733
2006-06-26 09:30:00,12.62,12.67,12.6,12.62,1137562.3663578047,4.8255,4.8446,4.8179,4.8255,1137562.3664
2006-06-26 09:40:00,12.62,12.63,12.54,12.55,890710.3825136612,4.8255,4.8293,4.7949,4.7988,890710.3825
2006-06-26 09:50:00,12.55,12.57,12.53,12.56,819434.5450225706,4.7988,4.8064,4.7911,4.8026,819434.545
2006-06-26 10:00:00,12.56,12.61,12.54,12.6,1211689.2373485388,4.8026,4.8217,4.7949,4.8179,1211689.2373
2006-06-26 10:10:00,12.61,12.61,12.58,12.61,1019244.4761225944,4.8217,4.8217,4.8102,4.8217,1019244.4761
2006-06-26 10:20:00,12.61,12.63,12.6,12.61,822998.3368971252,4.8217,4.8293,4.8179,4.8217,822998.3369
2006-06-26 10:30:00,12.61,12.63,12.58,12.6,869090.0451413637,4.8217,4.8293,4.8102,4.8179,869090.0451
2006-06-26 10:40:00,12.6,12.61,12.59,12.6,416488.4770729389,4.8179,4.8217,4.8141,4.8179,416488.4771
2006-06-26 10:50:00,12.6,12.61,12.56,12.58,674982.1810406273,4.8179,4.8217,4.8026,4.8102,674982.181
2006-06-26 11:00:00,12.58,12.59,12.56,12.58,315514.3739605607,4.8102,4.8141,4.8026,4.8102,315514.374
2006-06-26 11:10:00,12.58,12.58,12.55,12.56,556426.7046804467,4.8102,4.8102,4.7988,4.8026,556426.7047
2006-06-26 11:20:00,12.56,12.58,12.56,12.57,406985.0320741269,4.8026,4.8102,4.8026,4.8064,406985.0321
2006-06-26 11:30:00,12.57,12.58,12.56,12.57,373722.9745782847,4.8064,4.8102,4.8026,4.8064,373722.9746
2006-06-26 11:40:00,12.57,12.58,12.56,12.56,412687.0990734141,4.8064,4.8102,4.8026,4.8026,412687.0991
2006-06-26 11:50:00,12.56,12.57,12.54,12.56,380137.7999524828,4.8026,4.8064,4.7949,4.8026,380137.8
2006-06-26 12:00:00,12.56,12.56,12.53,12.53,368020.9075789974,4.8026,4.8026,4.7911,4.7911,368020.9076
2006-06-26 12:10:00,12.53,12.53,12.51,12.53,731765.2649085294,4.7911,4.7911,4.7835,4.7911,731765.2649
2006-06-26 12:20:00,12.53,12.53,12.52,12.53,415062.9603231172,4.7911,4.7911,4.7873,4.7911,415062.9603
2006-06-26 12:30:00,12.53,12.55,12.52,12.54,234497.50534568785,4.7911,4.7988,4.7873,4.7949,234497.5053
2006-06-26 12:40:00,12.54,12.55,12.54,12.54,281539.5580898076,4.7949,4.7988,4.7949,4.7949,281539.5581
2006-06-26 12:50:00,12.54,12.56,12.53,12.55,276787.83559040155,4.7949,4.8026,4.7911,4.7988,276787.8356
2006-06-26 13:00:00,12.55,12.57,12.53,12.55,276312.6633404609,4.7988,4.8064,4.7911,4.7988,276312.6633
2006-06-26 13:10:00,12.55,12.56,12.54,12.55,238298.88334521264,4.7988,4.8026,4.7949,4.7988,238298.8833
2006-06-26 13:20:00,12.55,12.55,12.5,12.5,704205.2744119744,4.7988,4.7988,4.7796,4.7796,704205.2744
2006-06-26 13:30:00,12.5,12.5,12.48,12.49,786172.4875267284,4.7796,4.7796,4.772,4.7758,786172.4875
2006-06-26 13:40:00,12.5,12.5,12.46,12.47,505820.8600617724,4.7796,4.7796,4.7643,4.7682,505820.8601
2006-06-26 13:50:00,12.47,12.53,12.46,12.53,331432.6443335709,4.7682,4.7911,4.7643,4.7911,331432.6443
2006-06-26 14:00:00,12.53,12.55,12.5,12.51,457115.70444286056,4.7911,4.7988,4.7796,4.7835,457115.7044
2006-06-26 14:10:00,12.51,12.51,12.5,12.5,382276.0750772155,4.7835,4.7835,4.7796,4.7796,382276.0751
2006-06-26 14:20:00,12.5,12.5,12.5,12.5,344499.88120693754,4.7796,4.7796,4.7796,4.7796,344499.8812
2006-06-26 14:30:00,12.5,12.51,12.5,12.51,350201.9482062248,4.7796,4.7835,4.7796,4.7835,350201.9482
2006-06-26 14:40:00,12.51,12.53,12.5,12.52,660014.2551674983,4.7835,4.7911,4.7796,4.7873,660014.2552
2006-06-26 14:50:00,12.53,12.57,12.52,12.56,1223330.9574720836,4.7911,4.8064,4.7873,4.8026,1223330.9575
2006-06-26 15:00:00,12.56,12.57,12.53,12.54,333095.747208363,4.8026,4.8064,4.7911,4.7949,333095.7472
2006-06-26 15:10:00,12.53,12.55,12.52,12.53,407460.2043240675,4.7911,4.7988,4.7873,4.7911,407460.2043
2006-06-26 15:20:00,12.53,12.53,12.52,12.53,522214.3026847232,4.7911,4.7911,4.7873,4.7911,522214.3027
2006-06-26 15:30:00,12.53,12.55,12.53,12.55,774293.1812782134,4.7911,4.7988,4.7911,4.7988,774293.1813
2006-06-26 15:40:00,12.55,12.55,12.53,12.53,549061.5348063674,4.7988,4.7988,4.7911,4.7911,549061.5348
2006-06-26 15:50:00,12.53,12.54,12.49,12.51,1353052.9817058684,4.7911,4.7949,4.7758,4.7835,1353052.9817
2006-06-27 09:30:00,12.5,12.54,12.4,12.42,1407935.376574008,4.7796,4.7949,4.7414,4.7491,1407935.3766
2006-06-27 09:40:00,12.42,12.45,12.4,12.43,938465.193632692,4.7491,4.7605,4.7414,4.7529,938465.1936
2006-06-27 09:50:00,12.43,12.44,12.42,12.44,1131860.2993585174,4.7529,4.7567,4.7491,4.7567,1131860.2994
2006-06-27 10:00:00,12.43,12.45,12.34,12.36,1490852.9341886437,4.7529,4.7605,4.7185,4.7261,1490852.9342
2006-06-27 10:10:00,12.37,12.37,12.21,12.21,2376336.421952958,4.7299,4.7299,4.6688,4.6688,2376336.422
2006-06-27 10:20:00,12.21,12.23,12.18,12.18,3068662.3901164173,4.6688,4.6764,4.6573,4.6573,3068662.3901
2006-06-27 10:30:00,12.18,12.26,12.18,12.24,1683772.8676645283,4.6573,4.6879,4.6573,4.6802,1683772.8677
2006-06-27 10:40:00,12.24,12.24,12.11,12.13,2515799.4773105253,4.6802,4.6802,4.6305,4.6382,2515799.4773
2006-06-27 10:50:00,12.13,12.14,11.96,12.0,4430506.058446187,4.6382,4.642,4.5732,4.5885,4430506.0584
2006-06-27 11:00:00,12.0,12.03,11.92,11.97,3484200.522689475,4.5885,4.5999,4.5579,4.577,3484200.5227
2006-06-27 11:10:00,11.97,12.03,11.95,12.01,2479686.38631504,4.577,4.5999,4.5693,4.5923,2479686.3863
2006-06-27 11:20:00,12.01,12.02,11.95,12.01,1891423.140888572,4.5923,4.5961,4.5693,4.5923,1891423.1409
2006-06-27 11:30:00,12.01,12.08,12.0,12.08,1598954.6210501308,4.5923,4.619,4.5885,4.619,1598954.6211
2006-06-27 11:40:00,12.08,12.1,11.24,12.09,1216916.1320978857,4.619,4.6267,4.2979,4.6229,1216916.1321
2006-06-27 11:50:00,12.09,12.09,12.06,12.08,901164.1720123544,4.6229,4.6229,4.6114,4.619,901164.172
2006-06-27 12:00:00,12.08,12.08,12.01,12.02,797339.0354003327,4.619,4.619,4.5923,4.5961,797339.0354
2006-06-27 12:10:00,12.02,12.05,12.01,12.05,929436.9208838204,4.5961,4.6076,4.5923,4.6076,929436.9209
2006-06-27 12:20:00,12.05,12.06,12.04,12.05,501544.30981230695,4.6076,4.6114,4.6037,4.6076,501544.3098
2006-06-27 12:30:00,12.05,12.05,12.0,12.0,938702.7797576622,4.6076,4.6076,4.5885,4.5885,938702.7798
2006-06-27 12:40:00,12.0,12.05,12.0,12.05,488001.9006889998,4.5885,4.6076,4.5885,4.6076,488001.9007
2006-06-27 12:50:00,12.04,12.05,12.03,12.03,506296.032311713,4.6037,4.6076,4.5999,4.5999,506296.0323
2006-06-27 13:00:00,12.03,12.07,12.01,12.07,728439.0591589451,4.5999,4.6152,4.5923,4.6152,728439.0592
2006-06-27 13:10:00,12.07,12.07,12.05,12.07,661202.1857923497,4.6152,4.6152,4.6076,4.6152,661202.1858
2006-06-27 13:20:00,12.07,12.07,12.06,12.06,382038.4889522452,4.6152,4.6152,4.6114,4.6114,382038.489
2006-06-27 13:30:00,12.06,12.1,12.05,12.08,735091.4706581136,4.6114,4.6267,4.6076,4.619,735091.4707
2006-06-27 13:40:00,12.08,12.08,12.06,12.08,380612.9722024234,4.619,4.619,4.6114,4.619,380612.9722
2006-06-27 13:50:00,12.08,12.08,12.07,12.08,298883.3452126396,4.619,4.619,4.6152,4.619,298883.3452
2006-06-27 14:00:00,12.08,12.08,12.03,12.04,785222.1430268473,4.619,4.619,4.5999,4.6037,785222.143
2006-06-27 14:10:00,12.03,12.04,12.02,12.02,473271.560940841,4.5999,4.6037,4.5961,4.5961,473271.5609
2006-06-27 14:20:00,12.02,12.03,11.96,11.96,1124019.9572344976,4.5961,4.5999,4.5732,4.5732,1124019.9572
2006-06-27 14:30:00,11.96,12.01,11.93,12.0,1511047.754811119,4.5732,4.5923,4.5617,4.5885,1511047.7548
2006-06-27 14:40:00,12.0,12.0,11.93,11.93,1049893.086243763,4.5885,4.5885,4.5617,4.5617,1049893.0862
2006-06-27 14:50:00,11.94,11.95,11.89,11.92,1499643.6208125446,4.5655,4.5693,4.5464,4.5579,1499643.6208
2006-06-27 15:00:00,11.92,11.94,11.9,11.92,1293894.0365882632,4.5579,4.5655,4.5502,4.5579,1293894.0366
2006-06-27 15:10:00,11.92,11.98,11.89,11.97,1387502.969826562,4.5579,4.5808,4.5464,4.577,1387502.9698
2006-06-27 15:20:00,11.97,12.0,11.96,11.96,1254692.3259681636,4.577,4.5885,4.5732,4.5732,1254692.326
2006-06-27 15:30:00,11.96,12.01,11.95,11.95,1437158.469945355,4.5732,4.5923,4.5693,4.5693,1437158.4699
2006-06-27 15:40:00,11.95,11.95,11.9,11.92,1609883.5827987646,4.5693,4.5693,4.5502,4.5579,1609883.5828
2006-06-27 15:50:00,11.92,11.92,11.87,11.9,3410548.8239486814,4.5579,4.5579,4.5387,4.5502,3410548.8239
2006-06-28 09:30:00,11.95,12.09,11.9,11.98,2314326.443335709,4.5693,4.6229,4.5502,4.5808,2314326.4433
2006-06-28 09:40:00,11.98,12.42,11.97,12.04,1240199.572344975,4.5808,4.7491,4.577,4.6037,1240199.5723
2006-06-28 09:50:00,12.04,12.07,12.02,12.05,1080541.6963649322,4.6037,4.6152,4.5961,4.6076,1080541.6964
2006-06-28 10:00:00,12.05,12.1,12.03,12.04,814445.2363981943,4.6076,4.6267,4.5999,4.6037,814445.2364
2006-06-28 10:10:00,12.04,12.09,12.03,12.08,740318.3654074603,4.6037,4.6229,4.5999,4.619,740318.3654
2006-06-28 10:20:00,12.08,12.1,12.05,12.09,713708.7194107864,4.619,4.6267,4.6076,4.6229,713708.7194
2006-06-28 10:30:00,12.09,12.09,12.0,12.0,1005464.480874317,4.6229,4.6229,4.5885,4.5885,1005464.4809
2006-06-28 10:40:00,12.0,12.08,11.96,11.99,1035162.7464956046,4.5885,4.619,4.5732,4.5846,1035162.7465
2006-06-28 10:50:00,11.98,12.01,11.94,12.01,775718.6980280352,4.5808,4.5923,4.5655,4.5923,775718.698
2006-06-28 11:00:00,12.01,12.01,11.97,11.99,631503.920171062,4.5923,4.5923,4.577,4.5846,631503.9202
2006-06-28 11:10:00,11.98,11.99,11.95,11.95,483250.1781895937,4.5808,4.5846,4.5693,4.5693,483250.1782
2006-06-28 11:20:00,11.95,11.95,11.91,11.92,631503.920171062,4.5693,4.5693,4.554,4.5579,631503.9202
2006-06-28 11:30:00,11.92,11.92,11.88,11.89,764789.7362794013,4.5579,4.5579,4.5426,4.5464,764789.7363
2006-06-28 11:40:00,11.89,11.93,11.88,11.93,493228.7954383464,4.5464,4.5617,4.5426,4.5617,493228.7954
2006-06-28 11:50:00,11.93,11.97,11.93,11.96,549774.2931812783,4.5617,4.577,4.5617,4.5732,549774.2932
2006-06-28 12:00:00,11.96,12.0,11.96,11.99,357567.1180803041,4.5732,4.5885,4.5732,4.5846,357567.1181
2006-06-28 12:10:00,11.99,12.03,11.99,12.0,823235.9230220956,4.5846,4.5999,4.5846,4.5885,823235.923
2006-06-28 12:20:00,12.01,12.05,12.0,12.01,486101.2116892374,4.5923,4.6076,4.5885,4.5923,486101.2117
2006-06-28 12:30:00,12.01,12.01,12.0,12.01,189831.3138512711,4.5923,4.5923,4.5885,4.5923,189831.3139
2006-06-28 12:40:00,12.01,12.04,12.01,12.04,265858.87384176766,4.5923,4.6037,4.5923,4.6037,265858.8738
2006-06-28 12:50:00,12.04,12.06,12.03,12.06,396056.070325493,4.6037,4.6114,4.5999,4.6114,396056.0703
2006-06-28 13:00:00,12.06,12.06,12.05,12.05,202185.7923497268,4.6114,4.6114,4.6076,4.6076,202185.7923
2006-06-28 13:10:00,12.05,12.05,11.98,12.03,708244.2385364695,4.6076,4.6076,4.5808,4.5999,708244.2385
2006-06-28 13:20:00,12.03,12.05,12.03,12.03,313376.098835828,4.5999,4.6076,4.5999,4.5999,313376.0988
2006-06-28 13:30:00,12.03,12.03,11.97,11.99,399144.6899501069,4.5999,4.5999,4.577,4.5846,399144.69
2006-06-28 13:40:00,12.0,12.01,11.98,11.98,248990.2589688762,4.5885,4.5923,4.5808,4.5808,248990.259
2006-06-28 13:50:00,11.98,12.01,11.97,12.01,249227.84509384647,4.5808,4.5923,4.577,4.5923,249227.8451
2006-06-28 14:00:00,12.01,12.04,12.0,12.02,799714.8966500356,4.5923,4.6037,4.5885,4.5961,799714.8967
2006-06-28 14:10:00,12.02,12.08,12.02,12.08,570919.4583036351,4.5961,4.619,4.5961,4.619,570919.4583
2006-06-28 14:20:00,12.08,12.09,12.05,12.09,754098.3606557377,4.619,4.6229,4.6076,4.6229,754098.3607
2006-06-28 14:30:00,12.09,12.15,12.09,12.14,1084818.2466143975,4.6229,4.6458,4.6229,4.642,1084818.2466
2006-06-28 14:40:00,12.14,12.18,12.11,12.16,847232.121644096,4.642,4.6573,4.6305,4.6496,847232.1216
2006-06-28 14:50:00,12.16,12.16,12.11,12.12,631979.0924210027,4.6496,4.6496,4.6305,4.6343,631979.0924
2006-06-28 15:00:00,12.11,12.15,12.11,12.12,506771.2045616536,4.6305,4.6458,4.6305,4.6343,506771.2046
2006-06-28 15:10:00,12.12,12.14,12.08,12.08,682347.3509147066,4.6343,4.642,4.619,4.619,682347.3509
2006-06-28 15:20:00,12.08,12.13,12.08,12.13,697552.8629128059,4.619,4.6382,4.619,4.6382,697552.8629
2006-06-28 15:30:00,12.13,12.15,12.1,12.1,724875.2672843906,4.6382,4.6458,4.6267,4.6267,724875.2673
2006-06-28 15:40:00,12.11,12.11,12.06,12.07,748396.2936564505,4.6305,4.6305,4.6114,4.6152,748396.2937
2006-06-28 15:50:00,12.07,12.11,12.06,12.11,1131385.127108577,4.6152,4.6305,4.6114,4.6305,1131385.1271
2006-06-29 09:30:00,12.26,12.29,12.18,12.22,1936089.3323829889,4.6879,4.6993,4.6573,4.6726,1936089.3324
2006-06-29 09:40:00,12.21,12.32,12.21,12.24,1240199.572344975,4.6688,4.7108,4.6688,4.6802,1240199.5723
2006-06-29 09:50:00,12.24,12.27,12.21,12.23,629603.2311712996,4.6802,4.6917,4.6688,4.6764,629603.2312
2006-06-29 10:00:00,12.24,12.29,12.21,12.21,586124.9703017344,4.6802,4.6993,4.6688,4.6688,586124.9703
2006-06-29 10:10:00,12.21,12.25,12.2,12.22,744594.9156569256,4.6688,4.684,4.6649,4.6726,744594.9157
2006-06-29 10:20:00,12.22,12.22,12.19,12.2,889047.2796388691,4.6726,4.6726,4.6611,4.6649,889047.2796
2006-06-29 10:30:00,12.2,12.21,12.17,12.2,831551.4373960561,4.6649,4.6688,4.6535,4.6649,831551.4374
2006-06-29 10:40:00,12.2,12.24,12.17,12.22,847469.7077690663,4.6649,4.6802,4.6535,4.6726,847469.7078
2006-06-29 10:50:00,12.22,12.22,12.2,12.21,483487.76431456406,4.6726,4.6726,4.6649,4.6688,483487.7643
2006-06-29 11:00:00,12.21,12.22,12.2,12.22,468282.2523164647,4.6688,4.6726,4.6649,4.6726,468282.2523
2006-06-29 11:10:00,12.22,12.24,12.16,12.16,838679.0211451652,4.6726,4.6802,4.6496,4.6496,838679.0211
2006-06-29 11:20:00,12.17,12.17,12.1,12.13,918983.1313851272,4.6535,4.6535,4.6267,4.6382,918983.1314
2006-06-29 11:30:00,12.13,12.13,12.05,12.05,992634.8301259208,4.6382,4.6382,4.6076,4.6076,992634.8301
2006-06-29 11:40:00,12.05,12.07,12.02,12.06,764789.7362794013,4.6076,4.6152,4.5961,4.6114,764789.7363
2006-06-29 11:50:00,12.06,12.09,12.0,12.0,1167498.2181040628,4.6114,4.6229,4.5885,4.5885,1167498.2181
2006-06-29 12:00:00,12.0,12.04,12.0,12.02,755999.0496555001,4.5885,4.6037,4.5885,4.5961,755999.0497
2006-06-29 12:10:00,12.02,12.08,12.0,12.07,557377.0491803279,4.5961,4.619,4.5885,4.6152,557377.0492
2006-06-29 12:20:00,12.06,12.08,12.03,12.03,396056.070325493,4.6114,4.619,4.5999,4.5999,396056.0703
2006-06-29 12:30:00,12.03,12.06,12.03,12.04,324780.2328344025,4.5999,4.6114,4.5999,4.6037,324780.2328
2006-06-29 12:40:00,12.04,12.05,12.03,12.03,328106.4385839867,4.6037,4.6076,4.5999,4.5999,328106.4386
2006-06-29 12:50:00,12.03,12.04,11.97,11.98,797814.2076502732,4.5999,4.6037,4.577,4.5808,797814.2077
2006-06-29 13:00:00,11.98,12.03,11.97,12.03,545497.7429318128,4.5808,4.5999,4.577,4.5999,545497.7429
2006-06-29 13:10:00,12.03,12.05,12.02,12.02,410073.6516987408,4.5999,4.6076,4.5961,4.5961,410073.6517
2006-06-29 13:20:00,12.03,12.05,12.02,12.03,332382.9888334521,4.5999,4.6076,4.5961,4.5999,332382.9888
2006-06-29 13:30:00,12.03,12.06,12.03,12.04,1136136.849607983,4.5999,4.6114,4.5999,4.6037,1136136.8496
2006-06-29 13:40:00,12.04,12.05,12.03,12.04,661677.3580422903,4.6037,4.6076,4.5999,4.6037,661677.358
2006-06-29 13:50:00,12.04,12.05,12.03,12.03,562366.3578047042,4.6037,4.6076,4.5999,4.5999,562366.3578
2006-06-29 14:00:00,12.03,12.09,12.03,12.09,512948.4438108815,4.5999,4.6229,4.5999,4.6229,512948.4438
2006-06-29 14:10:00,12.09,12.15,12.02,12.12,1455215.0154430985,4.6229,4.6458,4.5961,4.6343,1455215.0154
2006-06-29 14:20:00,12.12,12.2,12.08,12.11,2367545.7353290566,4.6343,4.6649,4.619,4.6305,2367545.7353
2006-06-29 14:30:00,12.11,12.15,12.1,12.11,1291518.1753385602,4.6305,4.6458,4.6267,4.6305,1291518.1753
2006-06-29 14:40:00,12.11,12.19,12.1,12.16,1037538.6077453076,4.6305,4.6611,4.6267,4.6496,1037538.6077
2006-06-29 14:50:00,12.16,12.25,12.14,12.22,1788785.934901402,4.6496,4.684,4.642,4.6726,1788785.9349
2006-06-29 15:00:00,12.22,12.25,12.2,12.22,1969588.9760038008,4.6726,4.684,4.6649,4.6726,1969588.976
2006-06-29 15:10:00,12.22,12.24,12.2,12.22,1061772.3924922785,4.6726,4.6802,4.6649,4.6726,1061772.3925
2006-06-29 15:20:00,12.22,12.27,12.19,12.27,2145402.7084818245,4.6726,4.6917,4.6611,4.6917,2145402.7085
2006-06-29 15:30:00,12.27,12.35,12.24,12.33,3942504.1577571873,4.6917,4.7223,4.6802,4.7146,3942504.1578
2006-06-29 15:40:00,12.33,12.35,12.28,12.34,2587075.314801616,4.7146,4.7223,4.6955,4.7185,2587075.3148
2006-06-29 15:50:00,12.34,12.35,12.27,12.35,3649322.879543835,4.7185,4.7223,4.6917,4.7223,3649322.8795
2006-06-30 09:30:00,12.44,12.48,12.25,12.26,2352815.395580898,4.7567,4.772,4.684,4.6879,2352815.3956
2006-06-30 09:40:00,12.26,12.33,12.24,12.32,1088144.452363982,4.6879,4.7146,4.6802,4.7108,1088144.4524
2006-06-30 09:50:00,12.32,12.33,12.24,12.27,1017106.2009978618,4.7108,4.7146,4.6802,4.6917,1017106.201
2006-06-30 10:00:00,12.27,12.29,12.25,12.27,1148253.7419814684,4.6917,4.6993,4.684,4.6917,1148253.742
2006-06-30 10:10:00,12.27,12.33,12.23,12.23,1456878.1183178902,4.6917,4.7146,4.6764,4.6764,1456878.1183
2006-06-30 10:20:00,12.23,12.29,12.2,12.27,1853646.947018294,4.6764,4.6993,4.6649,4.6917,1853646.947
2006-06-30 10:30:00,12.27,12.28,12.23,12.24,660251.8412924685,4.6917,4.6955,4.6764,4.6802,660251.8413
2006-06-30 10:40:00,12.24,12.24,12.2,12.2,534331.1950582087,4.6802,4.6802,4.6649,4.6649,534331.1951
2006-06-30 10:50:00,12.2,12.27,12.2,12.25,660964.5996673794,4.6649,4.6917,4.6649,4.684,660964.5997
2006-06-30 11:00:00,12.24,12.27,12.22,12.24,528629.1280589214,4.6802,4.6917,4.6726,4.6802,528629.1281
2006-06-30 11:10:00,12.24,12.28,12.24,12.24,369921.5965787598,4.6802,4.6955,4.6802,4.6802,369921.5966
2006-06-30 11:20:00,12.24,12.28,12.24,12.27,279876.45521501545,4.6802,4.6955,4.6802,4.6917,279876.4552
2006-06-30 11:30:00,12.27,12.27,12.22,12.24,477310.5250653362,4.6917,4.6917,4.6726,4.6802,477310.5251
2006-06-30 11:40:00,12.24,12.26,12.23,12.25,272511.2853409361,4.6802,4.6879,4.6764,4.684,272511.2853
2006-06-30 11:50:00,12.25,12.26,12.24,12.25,175338.56022808267,4.684,4.6879,4.6802,4.684,175338.5602
2006-06-30 12:00:00,12.26,12.28,12.26,12.28,458303.6350677121,4.6879,4.6955,4.6879,4.6955,458303.6351
2006-06-30 12:10:00,12.28,12.29,12.24,12.24,345925.3979567593,4.6955,4.6993,4.6802,4.6802,345925.398
2006-06-30 12:20:00,12.24,12.26,12.24,12.25,318365.4074602043,4.6802,4.6879,4.6802,4.684,318365.4075
2006-06-30 12:30:00,12.25,12.27,12.24,12.25,208363.03159895464,4.684,4.6917,4.6802,4.684,208363.0316
2006-06-30 12:40:00,12.25,12.27,12.23,12.24,478023.2834402471,4.684,4.6917,4.6764,4.6802,478023.2834
2006-06-30 12:50:00,12.24,12.24,12.23,12.24,187693.0387265384,4.6802,4.6802,4.6764,4.6802,187693.0387
2006-06-30 13:00:00,12.24,12.26,12.24,12.24,281301.9719648373,4.6802,4.6879,4.6802,4.6802,281301.972
2006-06-30 13:10:00,12.24,12.25,12.24,12.24,168210.97647897364,4.6802,4.684,4.6802,4.6802,168210.9765
2006-06-30 13:20:00,12.24,12.25,12.23,12.24,186505.10810168687,4.6802,4.684,4.6764,4.6802,186505.1081
2006-06-30 13:30:00,12.24,12.26,12.23,12.23,531004.9893086244,4.6802,4.6879,4.6764,4.6764,531004.9893
2006-06-30 13:40:00,12.23,12.28,12.22,12.25,925873.129009266,4.6764,4.6955,4.6726,4.684,925873.129
2006-06-30 13:50:00,12.25,12.29,12.24,12.24,746970.7769066286,4.684,4.6993,4.6802,4.6802,746970.7769
2006-06-30 14:00:00,12.24,12.28,12.24,12.26,326680.9218341649,4.6802,4.6955,4.6802,4.6879,326680.9218
2006-06-30 14:10:00,12.26,12.27,12.24,12.26,696840.104537895,4.6879,4.6917,4.6802,4.6879,696840.1045
2006-06-30 14:20:00,12.26,12.27,12.24,12.25,323592.302209551,4.6879,4.6917,4.6802,4.684,323592.3022
2006-06-30 14:30:00,12.25,12.29,12.25,12.29,617248.7526728439,4.684,4.6993,4.684,4.6993,617248.7527
2006-06-30 14:40:00,12.29,12.36,12.28,12.35,1117129.9596103588,4.6993,4.7261,4.6955,4.7223,1117129.9596
2006-06-30 14:50:00,12.35,12.4,12.34,12.38,1232834.4024708958,4.7223,4.7414,4.7185,4.7338,1232834.4025
2006-06-30 15:00:00,12.38,12.39,12.34,12.36,513898.7883107626,4.7338,4.7376,4.7185,4.7261,513898.7883
2006-06-30 15:10:00,12.36,12.37,12.31,12.33,478023.2834402471,4.7261,4.7299,4.707,4.7146,478023.2834
2006-06-30 15:20:00,12.33,12.33,12.31,12.32,667854.5972915182,4.7146,4.7146,4.707,4.7108,667854.5973
2006-06-30 15:30:00,12.33,12.33,12.31,12.32,792824.8990258969,4.7146,4.7146,4.707,4.7108,792824.899
2006-06-30 15:40:00,12.32,12.32,12.27,12.29,642195.2957947257,4.7108,4.7108,4.6917,4.6993,642195.2958
2006-06-30 15:50:00,12.29,12.33,12.27,12.33,1472796.3886909003,4.6993,4.7146,4.6917,4.7146,1472796.3887
2006-07-03 09:30:00,12.4,12.41,12.27,12.32,942266.5716322168,4.7414,4.7452,4.6917,4.7108,942266.5716
2006-07-03 09:40:00,12.32,12.33,12.27,12.32,544309.8123069613,4.7108,4.7146,4.6917,4.7108,544309.8123
2006-07-03 09:50:00,12.32,12.33,12.29,12.33,454977.4293181278,4.7108,4.7146,4.6993,4.7146,454977.4293
2006-07-03 10:00:00,12.33,12.33,12.29,12.3,413399.857448325,4.7146,4.7146,4.6993,4.7032,413399.8574
2006-07-03 10:10:00,12.3,12.31,12.29,12.3,247564.7422190544,4.7032,4.707,4.6993,4.7032,247564.7422
2006-07-03 10:20:00,12.3,12.3,12.25,12.27,787360.4181515799,4.7032,4.7032,4.684,4.6917,787360.4182
2006-07-03 10:30:00,12.27,12.28,12.27,12.28,247802.32834402472,4.6917,4.6955,4.6917,4.6955,247802.3283
2006-07-03 10:40:00,12.28,12.29,12.26,12.26,376336.4219529579,4.6955,4.6993,4.6879,4.6879,376336.422
2006-07-03 10:50:00,12.26,12.27,12.26,12.26,287716.79733903543,4.6879,4.6917,4.6879,4.6879,287716.7973
2006-07-03 11:00:00,12.27,12.28,12.26,12.27,465668.8049417914,4.6917,4.6955,4.6879,4.6917,465668.8049
2006-07-03 11:10:00,12.27,12.28,12.27,12.27,271560.9408410549,4.6917,4.6955,4.6917,4.6917,271560.9408
2006-07-03 11:20:00,12.27,12.28,12.25,12.28,503682.5849370397,4.6917,4.6955,4.684,4.6955,503682.5849
2006-07-03 11:30:00,12.28,12.29,12.27,12.29,366120.21857923496,4.6955,4.6993,4.6917,4.6993,366120.2186
2006-07-03 11:40:00,12.29,12.29,12.27,12.29,399857.4483250178,4.6993,4.6993,4.6917,4.6993,399857.4483
2006-07-03 11:50:00,12.29,12.29,12.27,12.27,363744.357329532,4.6993,4.6993,4.6917,4.6917,363744.3573
2006-07-03 12:00:00,12.28,12.28,12.27,12.27,320978.85483487765,4.6955,4.6955,4.6917,4.6917,320978.8548
2006-07-03 12:10:00,12.27,12.29,12.27,12.29,351865.0510810169,4.6917,4.6993,4.6917,4.6993,351865.0511
2006-07-03 12:20:00,12.28,12.29,12.28,12.28,401520.55119980994,4.6955,4.6993,4.6955,4.6955,401520.5512
2006-07-03 12:30:00,12.29,12.29,12.28,12.28,322641.9577096698,4.6993,4.6993,4.6955,4.6955,322641.9577
2006-07-03 12:40:00,12.28,12.3,12.28,12.3,431218.8168210976,4.6955,4.7032,4.6955,4.7032,431218.8168
2006-07-03 12:50:00,12.3,12.31,12.28,12.29,940128.296507484,4.7032,4.707,4.6955,4.6993,940128.2965
2006-07-05 09:30:00,12.23,12.26,12.14,12.18,1544547.3984319316,4.6764,4.6879,4.642,4.6573,1544547.3984
2006-07-05 09:40:00,12.18,12.23,12.16,12.19,633879.7814207651,4.6573,4.6764,4.6496,4.6611,633879.7814
2006-07-05 09:50:00,12.19,12.19,12.11,12.13,1335709.1945830365,4.6611,4.6611,4.6305,4.6382,1335709.1946
2006-07-05 10:00:00,12.13,12.13,12.03,12.03,1600855.310049893,4.6382,4.6382,4.5999,4.5999,1600855.31
2006-07-05 10:10:00,12.02,12.1,12.02,12.07,892611.0715134236,4.5961,4.6267,4.5961,4.6152,892611.0715
2006-07-05 10:20:00,12.07,12.11,12.06,12.08,725825.6117842718,4.6152,4.6305,4.6114,4.619,725825.6118
2006-07-05 10:30:00,12.08,12.09,12.08,12.08,601092.8961748634,4.619,4.6229,4.619,4.619,601092.8962
2006-07-05 10:40:00,12.08,12.09,12.05,12.06,521263.958184842,4.619,4.6229,4.6076,4.6114,521263.9582
2006-07-05 10:50:00,12.06,12.06,12.03,12.05,663815.6331670231,4.6114,4.6114,4.5999,4.6076,663815.6332
2006-07-05 11:00:00,12.05,12.06,12.03,12.06,367070.56307911617,4.6076,4.6114,4.5999,4.6114,367070.5631
2006-07-05 11:10:00,12.06,12.06,12.03,12.05,520313.6136849608,4.6114,4.6114,4.5999,4.6076,520313.6137
2006-07-05 11:20:00,12.05,12.06,12.04,12.04,356141.6013304823,4.6076,4.6114,4.6037,4.6037,356141.6013
2006-07-05 11:30:00,12.05,12.07,12.04,12.06,682822.5231646472,4.6076,4.6152,4.6037,4.6114,682822.5232
2006-07-05 11:40:00,12.06,12.08,12.05,12.08,472796.38869090047,4.6114,4.619,4.6076,4.619,472796.3887
2006-07-05 11:50:00,12.08,12.08,12.04,12.04,689950.1069137562,4.619,4.619,4.6037,4.6037,689950.1069
2006-07-05 12:00:00,12.04,12.05,12.03,12.05,594440.484675695,4.6037,4.6076,4.5999,4.6076,594440.4847
2006-07-05 12:10:00,12.04,12.08,12.04,12.07,443573.29531955335,4.6037,4.619,4.6037,4.6152,443573.2953
2006-07-05 12:20:00,12.07,12.08,12.06,12.08,398431.931575196,4.6152,4.619,4.6114,4.619,398431.9316
2006-07-05 12:30:00,12.08,12.11,12.06,12.07,587788.0731765265,4.619,4.6305,4.6114,4.6152,587788.0732
2006-07-05 12:40:00,12.07,12.08,12.07,12.08,170111.66547873605,4.6152,4.619,4.6152,4.619,170111.6655
2006-07-05 12:50:00,12.08,12.08,12.07,12.08,297220.2423378475,4.619,4.619,4.6152,4.619,297220.2423
2006-07-05 13:00:00,12.08,12.08,12.06,12.06,361843.6683297696,4.619,4.619,4.6114,4.6114,361843.6683
2006-07-05 13:10:00,12.07,12.08,12.06,12.08,280114.04133998574,4.6152,4.619,4.6114,4.619,280114.0413
2006-07-05 13:20:00,12.09,12.11,12.07,12.1,613922.5469232597,4.6229,4.6305,4.6152,4.6267,613922.5469
2006-07-05 13:30:00,12.11,12.12,12.1,12.11,369446.4243288192,4.6305,4.6343,4.6267,4.6305,369446.4243
2006-07-05 13:40:00,12.11,12.11,12.1,12.11,349964.3620812545,4.6305,4.6305,4.6267,4.6305,349964.3621
2006-07-05 13:50:00,12.11,12.11,12.1,12.11,312900.9265858874,4.6305,4.6305,4.6267,4.6305,312900.9266
2006-07-05 14:00:00,12.11,12.11,12.08,12.09,370159.1827037301,4.6305,4.6305,4.619,4.6229,370159.1827
2006-07-05 14:10:00,12.09,12.09,12.05,12.06,663815.6331670231,4.6229,4.6229,4.6076,4.6114,663815.6332
2006-07-05 14:20:00,12.06,12.08,12.05,12.08,416013.3048229984,4.6114,4.619,4.6076,4.619,416013.3048
2006-07-05 14:30:00,12.07,12.09,12.06,12.07,766928.011404134,4.6152,4.6229,4.6114,4.6152,766928.0114
2006-07-05 14:40:00,12.07,12.08,12.05,12.05,393442.62295081967,4.6152,4.619,4.6076,4.6076,393442.623
2006-07-05 14:50:00,12.05,12.06,12.03,12.06,896650.0356379187,4.6076,4.6114,4.5999,4.6114,896650.0356
2006-07-05 15:00:00,12.06,12.06,12.03,12.04,1000475.1722499406,4.6114,4.6114,4.5999,4.6037,1000475.1722
2006-07-05 15:10:00,12.04,12.04,12.02,12.02,722974.5782846282,4.6037,4.6037,4.5961,4.5961,722974.5783
2006-07-05 15:20:00,12.02,12.04,12.0,12.01,1009741.0311237824,4.5961,4.6037,4.5885,4.5923,1009741.0311
2006-07-05 15:30:00,12.01,12.01,11.96,11.97,1561416.013304823,4.5923,4.5923,4.5732,4.577,1561416.0133
2006-07-05 15:40:00,11.97,11.98,11.95,11.96,1502257.068187218,4.577,4.5808,4.5693,4.5732,1502257.0682
2006-07-05 15:50:00,11.96,11.96,11.93,11.93,3062247.564742219,4.5732,4.5732,4.5617,4.5617,3062247.5647
2006-07-06 09:30:00,11.97,11.97,11.76,11.78,3083867.9021145166,4.577,4.577,4.4967,4.5043,3083867.9021
2006-07-06 09:40:00,11.78,11.78,11.66,11.71,3796863.863150392,4.5043,4.5043,4.4584,4.4776,3796863.8632
2006-07-06 09:50:00,11.71,11.73,11.51,11.51,3083867.9021145166,4.4776,4.4852,4.4011,4.4011,3083867.9021
2006-07-06 10:00:00,11.51,11.57,11.47,11.54,3823711.095272036,4.4011,4.424,4.3858,4.4126,3823711.0953
2006-07-06 10:10:00,11.55,11.6,11.5,11.6,2507483.9629365643,4.4164,4.4355,4.3973,4.4355,2507483.9629
2006-07-06 10:20:00,11.6,11.65,11.58,11.6,3000950.3444998814,4.4355,4.4546,4.4279,4.4355,3000950.3445
2006-07-06 10:30:00,11.6,11.65,11.59,11.64,1892848.657638394,4.4355,4.4546,4.4317,4.4508,1892848.6576
2006-07-06 10:40:00,11.64,11.65,11.57,11.58,2631266.334046092,4.4508,4.4546,4.424,4.4279,2631266.334
2006-07-06 10:50:00,11.58,11.6,11.54,11.57,1665478.7360418153,4.4279,4.4355,4.4126,4.424,1665478.736
2006-07-06 11:00:00,11.57,11.64,11.57,11.64,1403658.8263245428,4.424,4.4508,4.424,4.4508,1403658.8263
2006-07-06 11:10:00,11.64,11.65,11.58,11.59,1795438.3464005704,4.4508,4.4546,4.4279,4.4317,1795438.3464
2006-07-06 11:20:00,11.59,11.6,11.51,11.55,2246139.2254692325,4.4317,4.4355,4.4011,4.4164,2246139.2255
2006-07-06 11:30:00,11.55,11.56,11.53,11.54,1160608.220479924,4.4164,4.4202,4.4087,4.4126,1160608.2205
2006-07-06 11:40:00,11.54,11.54,11.5,11.53,2089569.969113804,4.4126,4.4126,4.3973,4.4087,2089569.9691
2006-07-06 11:50:00,11.53,11.53,11.39,11.47,3921121.40650986,4.4087,4.4087,4.3552,4.3858,3921121.4065
2006-07-06 12:00:00,11.46,11.51,11.45,11.47,1380137.7999524828,4.382,4.4011,4.3782,4.3858,1380137.8
2006-07-06 12:10:00,11.47,11.48,11.4,11.4,2038964.1244951296,4.3858,4.3896,4.359,4.359,2038964.1245
2006-07-06 12:20:00,11.41,11.44,11.35,11.39,3372297.457828463,4.3629,4.3743,4.3399,4.3552,3372297.4578
2006-07-06 12:30:00,11.39,11.39,11.36,11.38,1507246.3768115942,4.3552,4.3552,4.3437,4.3514,1507246.3768
2006-07-06 12:40:00,11.38,11.42,11.35,11.37,2757899.7386552626,4.3514,4.3667,4.3399,4.3476,2757899.7387
2006-07-06 12:50:00,11.36,11.39,11.35,11.36,1853646.947018294,4.3437,4.3552,4.3399,4.3437,1853646.947
2006-07-06 13:00:00,11.36,11.38,11.34,11.36,1605369.446424329,4.3437,4.3514,4.3361,4.3437,1605369.4464
2006-07-06 13:10:00,11.36,11.38,11.33,11.36,1632929.4369208838,4.3437,4.3514,4.3323,4.3437,1632929.4369
2006-07-06 13:20:00,11.36,11.37,11.33,11.34,1419814.6828225232,4.3437,4.3476,4.3323,4.3361,1419814.6828
2006-07-06 13:30:00,11.34,11.36,11.32,11.36,1680684.2480399143,4.3361,4.3437,4.3284,4.3437,1680684.248
2006-07-06 13:40:00,11.36,11.36,11.35,11.36,1100498.9308624377,4.3437,4.3437,4.3399,4.3437,1100498.9309
2006-07-06 13:50:00,11.36,11.36,11.34,11.35,1227369.9215965788,4.3437,4.3437,4.3361,4.3399,1227369.9216
2006-07-06 14:00:00,11.35,11.38,11.34,11.36,2072938.9403658824,4.3399,4.3514,4.3361,4.3437,2072938.9404
2006-07-06 14:10:00,11.36,11.38,11.34,11.34,2275837.4910905203,4.3437,4.3514,4.3361,4.3361,2275837.4911
2006-07-06 14:20:00,11.35,11.36,11.33,11.34,2026134.4737467333,4.3399,4.3437,4.3323,4.3361,2026134.4737
2006-07-06 14:30:00,11.34,11.36,11.33,11.35,2884770.729389404,4.3361,4.3437,4.3323,4.3399,2884770.7294
2006-07-06 14:40:00,11.36,11.36,11.33,11.34,1590401.5205511998,4.3437,4.3437,4.3323,4.3361,1590401.5206
2006-07-06 14:50:00,11.34,11.36,11.34,11.35,2438108.814445236,4.3361,4.3437,4.3361,4.3399,2438108.8144
2006-07-06 15:00:00,11.35,11.36,11.34,11.35,1996911.3803753864,4.3399,4.3437,4.3361,4.3399,1996911.3804
2006-07-06 15:10:00,11.35,11.4,11.34,11.36,2455690.187693039,4.3399,4.359,4.3361,4.3437,2455690.1877
2006-07-06 15:20:00,11.36,11.36,11.36,11.36,2384889.522451889,4.3437,4.3437,4.3437,4.3437,2384889.5225
2006-07-06 15:30:00,11.36,11.36,11.33,11.35,3450463.2929436923,4.3437,4.3437,4.3323,4.3399,3450463.2929
2006-07-06 15:40:00,11.35,11.36,11.33,11.34,3471846.044191019,4.3399,4.3437,4.3323,4.3361,3471846.0442
2006-07-06 15:50:00,11.34,11.35,11.29,11.3,7338322.64195771,4.3361,4.3399,4.317,4.3208,7338322.642
2006-07-07 09:30:00,11.26,11.33,11.18,11.33,3234022.3330957475,4.3055,4.3323,4.2749,4.3323,3234022.3331
2006-07-07 09:40:00,11.32,11.34,11.28,11.32,2121168.923734854,4.3284,4.3361,4.3131,4.3284,2121168.9237
2006-07-07 09:50:00,11.32,11.34,11.28,11.33,1874079.35376574,4.3284,4.3361,4.3131,4.3323,1874079.3538
2006-07-07 10:00:00,11.33,11.41,11.31,11.39,2861249.703017344,4.3323,4.3629,4.3246,4.3552,2861249.703
2006-07-07 10:10:00,11.38,11.44,11.33,11.34,2077215.490615348,4.3514,4.3743,4.3323,4.3361,2077215.4906
2006-07-07 10:20:00,11.33,11.38,11.32,11.33,1263720.598717035,4.3323,4.3514,4.3284,4.3323,1263720.5987
2006-07-07 10:30:00,11.33,11.34,11.27,11.27,1330482.2998336898,4.3323,4.3361,4.3093,4.3093,1330482.2998
2006-07-07 10:40:00,11.27,11.36,11.26,11.33,1289379.9002138276,4.3093,4.3437,4.3055,4.3323,1289379.9002
2006-07-07 10:50:00,11.33,11.33,11.27,11.27,879781.4207650273,4.3323,4.3323,4.3093,4.3093,879781.4208
2006-07-07 11:00:00,11.27,11.31,11.25,11.3,700641.4825374199,4.3093,4.3246,4.3017,4.3208,700641.4825
2006-07-07 11:10:00,11.3,11.32,11.28,11.32,884770.7293894037,4.3208,4.3284,4.3131,4.3284,884770.7294
2006-07-07 11:20:00,11.32,11.32,11.28,11.3,754098.3606557377,4.3284,4.3284,4.3131,4.3208,754098.3607
2006-07-07 11:30:00,11.3,11.36,11.29,11.32,1013779.9952482776,4.3208,4.3437,4.317,4.3284,1013779.9952
2006-07-07 11:40:00,11.32,11.39,11.32,11.36,1711570.4442860538,4.3284,4.3552,4.3284,4.3437,1711570.4443
2006-07-07 11:50:00,11.37,11.4,11.33,11.35,1116654.787360418,4.3476,4.359,4.3323,4.3399,1116654.7874
2006-07-07 12:00:00,11.35,11.39,11.35,11.39,2395105.725825612,4.3399,4.3552,4.3399,4.3552,2395105.7258
2006-07-07 12:10:00,11.39,11.44,11.38,11.42,1080779.2824899026,4.3552,4.3743,4.3514,4.3667,1080779.2825
2006-07-07 12:20:00,11.42,11.45,11.39,11.42,1009741.0311237824,4.3667,4.3782,4.3552,4.3667,1009741.0311
2006-07-07 12:30:00,11.42,11.45,11.4,11.44,932763.1266334046,4.3667,4.3782,4.359,4.3743,932763.1266
2006-07-07 12:40:00,11.44,11.49,11.43,11.49,1440959.84794488,4.3743,4.3934,4.3705,4.3934,1440959.8479
2006-07-07 12:50:00,11.49,11.49,11.44,11.44,1064385.8398669518,4.3934,4.3934,4.3743,4.3743,1064385.8399
2006-07-07 13:00:00,11.44,11.48,11.38,11.39,1339272.986457591,4.3743,4.3896,4.3514,4.3552,1339272.9865
2006-07-07 13:10:00,11.39,11.4,11.34,11.36,1460679.496317415,4.3552,4.359,4.3361,4.3437,1460679.4963
2006-07-07 13:20:00,11.37,11.39,11.36,11.36,679733.9035400333,4.3476,4.3552,4.3437,4.3437,679733.9035
2006-07-07 13:30:00,11.37,11.37,11.35,11.35,874316.9398907104,4.3476,4.3476,4.3399,4.3399,874316.9399
2006-07-07 13:40:00,11.35,11.39,11.35,11.37,1564504.6329294369,4.3399,4.3552,4.3399,4.3476,1564504.6329
2006-07-07 13:50:00,11.37,11.38,11.33,11.34,815633.1670230458,4.3476,4.3514,4.3323,4.3361,815633.167
2006-07-07 14:00:00,11.34,11.36,11.34,11.36,507246.37681159424,4.3361,4.3437,4.3361,4.3437,507246.3768
2006-07-07 14:10:00,11.36,11.36,11.32,11.33,1028985.5072463768,4.3437,4.3437,4.3284,4.3323,1028985.5072
2006-07-07 14:20:00,11.33,11.36,11.32,11.34,1118317.8902352103,4.3323,4.3437,4.3284,4.3361,1118317.8902
2006-07-07 14:30:00,11.34,11.36,11.31,11.32,1220242.3378474698,4.3361,4.3437,4.3246,4.3284,1220242.3378
2006-07-07 14:40:00,11.32,11.33,11.26,11.28,3658351.152292706,4.3284,4.3323,4.3055,4.3131,3658351.1523
2006-07-07 14:50:00,11.29,11.29,11.24,11.28,2279163.6968401046,4.317,4.317,4.2979,4.3131,2279163.6968
2006-07-07 15:00:00,11.28,11.31,11.27,11.3,1276550.249465431,4.3131,4.3246,4.3093,4.3208,1276550.2495
2006-07-07 15:10:00,11.29,11.3,11.24,11.25,1198384.414350202,4.317,4.3208,4.2979,4.3017,1198384.4144
2006-07-07 15:20:00,11.25,11.26,11.22,11.23,1228557.8522214305,4.3017,4.3055,4.2902,4.294,1228557.8522
2006-07-07 15:30:00,11.23,11.23,11.2,11.2,1837966.2627702544,4.294,4.294,4.2826,4.2826,1837966.2628
2006-07-07 15:40:00,11.2,11.24,11.2,11.24,2186980.280351628,4.2826,4.2979,4.2826,4.2979,2186980.2804
2006-07-07 15:50:00,11.24,11.27,11.2,11.22,3677358.0422903295,4.2979,4.3093,4.2826,4.2902,3677358.0423
2006-07-10 09:30:00,11.31,11.36,11.23,11.31,3260869.565217392,4.3246,4.3437,4.294,4.3246,3260869.5652
2006-07-10 09:40:00,11.31,11.31,11.21,11.25,2566642.9080541697,4.3246,4.3246,4.2864,4.3017,2566642.9081
2006-07-10 09:50:00,11.25,11.32,11.25,11.31,1560703.254929912,4.3017,4.3284,4.3017,4.3246,1560703.2549
2006-07-10 10:00:00,11.31,11.35,11.3,11.34,1174863.387978142,4.3246,4.3399,4.3208,4.3361,1174863.388
2006-07-10 10:10:00,11.33,11.38,11.31,11.33,1370159.1827037302,4.3323,4.3514,4.3246,4.3323,1370159.1827
2006-07-10 10:20:00,11.32,11.36,11.32,11.35,498930.8624376337,4.3284,4.3437,4.3284,4.3399,498930.8624
2006-07-10 10:30:00,11.35,11.35,11.26,11.26,564504.632929437,4.3399,4.3399,4.3055,4.3055,564504.6329
2006-07-10 10:40:00,11.27,11.29,11.26,11.28,1093608.9332382989,4.3093,4.317,4.3055,4.3131,1093608.9332
2006-07-10 10:50:00,11.28,11.3,11.26,11.27,1084343.074364457,4.3131,4.3208,4.3055,4.3093,1084343.0744
2006-07-10 11:00:00,11.26,11.3,11.26,11.29,770491.8032786886,4.3055,4.3208,4.3055,4.317,770491.8033
2006-07-10 11:10:00,11.28,11.3,11.27,11.28,589926.3483012592,4.3131,4.3208,4.3093,4.3131,589926.3483
2006-07-10 11:20:00,11.28,11.3,11.27,11.3,470182.9413162272,4.3131,4.3208,4.3093,4.3208,470182.9413
2006-07-10 11:30:00,11.29,11.31,11.28,11.28,848895.2245188882,4.317,4.3246,4.3131,4.3131,848895.2245
2006-07-10 11:40:00,11.29,11.3,11.28,11.29,563554.2884295557,4.317,4.3208,4.3131,4.317,563554.2884
2006-07-10 11:50:00,11.3,11.3,11.28,11.29,1114278.9261107151,4.3208,4.3208,4.3131,4.317,1114278.9261
2006-07-10 12:00:00,11.29,11.29,11.25,11.25,961986.2200047516,4.317,4.317,4.3017,4.3017,961986.22
2006-07-10 12:10:00,11.25,11.29,11.25,11.28,738892.8486576384,4.3017,4.317,4.3017,4.3131,738892.8487
2006-07-10 12:20:00,11.28,11.33,11.28,11.33,750059.3965312426,4.3131,4.3323,4.3131,4.3323,750059.3965
2006-07-10 12:30:00,11.33,11.33,11.32,11.32,661914.9441672607,4.3323,4.3323,4.3284,4.3284,661914.9442
2006-07-10 12:40:00,11.32,11.33,11.3,11.33,463292.9436920884,4.3284,4.3323,4.3208,4.3323,463292.9437
2006-07-10 12:50:00,11.32,11.33,11.31,11.32,613447.374673319,4.3284,4.3323,4.3246,4.3284,613447.3747
2006-07-10 13:00:00,11.32,11.32,11.3,11.31,553338.0850558328,4.3284,4.3284,4.3208,4.3246,553338.0851
2006-07-10 13:10:00,11.31,11.33,11.31,11.32,808267.9971489665,4.3246,4.3323,4.3246,4.3284,808267.9971
2006-07-10 13:20:00,11.32,11.34,11.31,11.34,593727.726300784,4.3284,4.3361,4.3246,4.3361,593727.7263
2006-07-10 13:30:00,11.34,11.34,11.28,11.28,513898.7883107626,4.3361,4.3361,4.3131,4.3131,513898.7883
2006-07-10 13:40:00,11.29,11.33,11.28,11.32,497980.5179377524,4.317,4.3323,4.3131,4.3284,497980.5179
2006-07-10 13:50:00,11.33,11.33,11.3,11.3,407222.6181990972,4.3323,4.3323,4.3208,4.3208,407222.6182
2006-07-10 14:00:00,11.3,11.33,11.3,11.3,604181.5157994773,4.3208,4.3323,4.3208,4.3208,604181.5158
2006-07-10 14:10:00,11.3,11.31,11.28,11.31,585649.7980517938,4.3208,4.3246,4.3131,4.3246,585649.7981
2006-07-10 14:20:00,11.31,11.31,11.28,11.28,558089.8075552388,4.3246,4.3246,4.3131,4.3131,558089.8076
2006-07-10 14:30:00,11.28,11.29,11.26,11.27,633642.1952957948,4.3131,4.317,4.3055,4.3093,633642.1953
2006-07-10 14:40:00,11.27,11.3,11.27,11.3,612497.0301734379,4.3093,4.3208,4.3093,4.3208,612497.0302
2006-07-10 14:50:00,11.3,11.32,11.3,11.31,864575.908766928,4.3208,4.3284,4.3208,4.3246,864575.9088
2006-07-10 15:00:00,11.31,11.32,11.3,11.3,715609.4084105488,4.3246,4.3284,4.3208,4.3208,715609.4084
2006-07-10 15:10:00,11.31,11.32,11.3,11.32,790449.0377761939,4.3246,4.3284,4.3208,4.3284,790449.0378
2006-07-10 15:20:00,11.32,11.35,11.32,11.34,967925.8731290092,4.3284,4.3399,4.3284,4.3361,967925.8731
2006-07-10 15:30:00,11.34,11.38,11.3,11.32,1832026.6096459967,4.3361,4.3514,4.3208,4.3284,1832026.6096
2006-07-10 15:40:00,11.33,11.35,11.31,11.35,1792112.140650986,4.3323,4.3399,4.3246,4.3399,1792112.1407
2006-07-10 15:50:00,11.35,11.36,11.34,11.34,1860536.944642433,4.3399,4.3437,4.3361,4.3361,1860536.9446
2006-07-11 09:30:00,11.38,11.45,11.37,11.43,2496317.41506296,4.3514,4.3782,4.3476,4.3705,2496317.4151
2006-07-11 09:40:00,11.43,11.44,11.37,11.41,967925.8731290092,4.3705,4.3743,4.3476,4.3629,967925.8731
2006-07-11 09:50:00,11.41,11.43,11.35,11.38,788310.7626514612,4.3629,4.3705,4.3399,4.3514,788310.7627
2006-07-11 10:00:00,11.37,11.38,11.28,11.28,912093.1337609884,4.3476,4.3514,4.3131,4.3131,912093.1338
2006-07-11 10:10:00,11.28,11.33,11.25,11.33,1497742.931812782,4.3131,4.3323,4.3017,4.3323,1497742.9318
2006-07-11 10:20:00,11.33,11.41,11.32,11.39,1426229.508196721,4.3323,4.3629,4.3284,4.3552,1426229.5082
2006-07-11 10:30:00,11.38,11.38,11.33,11.35,860774.5307674032,4.3514,4.3514,4.3323,4.3399,860774.5308
2006-07-11 10:40:00,11.35,11.38,11.34,11.38,715846.9945355192,4.3399,4.3514,4.3361,4.3514,715846.9945
2006-07-11 10:50:00,11.38,11.41,11.35,11.39,1022095.509622238,4.3514,4.3629,4.3399,4.3552,1022095.5096
2006-07-11 11:00:00,11.39,11.39,11.31,11.32,1174150.629603231,4.3552,4.3552,4.3246,4.3284,1174150.6296
2006-07-11 11:10:00,11.32,11.39,11.32,11.39,1685673.5566642908,4.3284,4.3552,4.3284,4.3552,1685673.5567
2006-07-11 11:20:00,11.39,11.41,11.37,11.41,529104.300308862,4.3552,4.3629,4.3476,4.3629,529104.3003
2006-07-11 11:30:00,11.41,11.44,11.41,11.44,1004989.3086243764,4.3629,4.3743,4.3629,4.3743,1004989.3086
2006-07-11 11:40:00,11.44,11.47,11.44,11.45,1420289.855072464,4.3743,4.3858,4.3743,4.3782,1420289.8551
2006-07-11 11:50:00,11.45,11.46,11.41,11.46,744119.7434069851,4.3782,4.382,4.3629,4.382,744119.7434
2006-07-11 12:00:00,11.46,11.48,11.45,11.47,802803.5162746495,4.382,4.3896,4.3782,4.3858,802803.5163
2006-07-11 12:10:00,11.47,11.53,11.47,11.51,1602043.2406747446,4.3858,4.4087,4.3858,4.4011,1602043.2407
2006-07-11 12:20:00,11.51,11.52,11.49,11.52,1774055.595153243,4.4011,4.4049,4.3934,4.4049,1774055.5952
2006-07-11 12:30:00,11.52,11.53,11.51,11.52,755523.8774055595,4.4049,4.4087,4.4011,4.4049,755523.8774
2006-07-11 12:40:00,11.52,11.53,11.47,11.52,1714659.0639106676,4.4049,4.4087,4.3858,4.4049,1714659.0639
2006-07-11 12:50:00,11.52,11.55,11.52,11.53,962698.9783796626,4.4049,4.4164,4.4049,4.4087,962698.9784
2006-07-11 13:00:00,11.53,11.55,11.52,11.54,835115.2292706106,4.4087,4.4164,4.4049,4.4126,835115.2293
2006-07-11 13:10:00,11.54,11.55,11.53,11.54,417913.9938227608,4.4126,4.4164,4.4087,4.4126,417913.9938
2006-07-11 13:20:00,11.54,11.57,11.54,11.57,1060346.8757424566,4.4126,4.424,4.4126,4.424,1060346.8757
2006-07-11 13:30:00,11.57,11.59,11.57,11.57,999524.8277500594,4.424,4.4317,4.424,4.424,999524.8278
2006-07-11 13:40:00,11.57,11.6,11.57,11.59,1465431.2188168212,4.424,4.4355,4.424,4.4317,1465431.2188
2006-07-11 13:50:00,11.59,11.65,11.59,11.63,1578047.0420527442,4.4317,4.4546,4.4317,4.447,1578047.0421
2006-07-11 14:00:00,11.63,11.72,11.63,11.71,1679258.7312900927,4.447,4.4814,4.447,4.4776,1679258.7313
2006-07-11 14:10:00,11.71,11.76,11.71,11.74,3414825.374198147,4.4776,4.4967,4.4776,4.489,3414825.3742
2006-07-11 14:20:00,11.75,11.76,11.71,11.72,1398669.5177001664,4.4929,4.4967,4.4776,4.4814,1398669.5177
2006-07-11 14:30:00,11.72,11.73,11.66,11.66,1022808.267997149,4.4814,4.4852,4.4584,4.4584,1022808.268
2006-07-11 14:40:00,11.66,11.7,11.65,11.69,1103349.9643620814,4.4584,4.4737,4.4546,4.4699,1103349.9644
2006-07-11 14:50:00,11.7,11.7,11.66,11.68,745545.2601568069,4.4737,4.4737,4.4584,4.4661,745545.2602
2006-07-11 15:00:00,11.68,11.69,11.65,11.69,1133998.5744832505,4.4661,4.4699,4.4546,4.4699,1133998.5745
2006-07-11 15:10:00,11.69,11.71,11.68,11.69,1488239.48681397,4.4699,4.4776,4.4661,4.4699,1488239.4868
2006-07-11 15:20:00,11.69,11.71,11.68,11.69,1998336.897125208,4.4699,4.4776,4.4661,4.4699,1998336.8971
2006-07-11 15:30:00,11.69,11.71,11.67,11.71,2225706.8187217866,4.4699,4.4776,4.4623,4.4776,2225706.8187
2006-07-11 15:40:00,11.7,11.71,11.68,11.7,1452839.154193395,4.4737,4.4776,4.4661,4.4737,1452839.1542
2006-07-11 15:50:00,11.7,11.74,11.68,11.7,2991209.313376099,4.4737,4.489,4.4661,4.4737,2991209.3134
2006-07-12 09:30:00,11.69,11.77,11.6,11.69,2971014.492753623,4.4699,4.5005,4.4355,4.4699,2971014.4928
2006-07-12 09:40:00,11.69,11.73,11.67,11.72,1418626.7521976717,4.4699,4.4852,4.4623,4.4814,1418626.7522
2006-07-12 09:50:00,11.72,11.73,11.68,11.69,957947.2558802566,4.4814,4.4852,4.4661,4.4699,957947.2559
2006-07-12 10:00:00,11.69,11.69,11.64,11.68,1280114.0413399858,4.4699,4.4699,4.4508,4.4661,1280114.0413
2006-07-12 10:10:00,11.68,11.71,11.66,11.66,613209.7885483488,4.4661,4.4776,4.4584,4.4584,613209.7885
2006-07-12 10:20:00,11.66,11.68,11.65,11.66,1004514.1363744356,4.4584,4.4661,4.4546,4.4584,1004514.1364
2006-07-12 10:30:00,11.65,11.66,11.57,11.57,1450225.7068187215,4.4546,4.4584,4.424,4.424,1450225.7068
2006-07-12 10:40:00,11.57,11.57,11.55,11.55,1441910.1924447613,4.424,4.424,4.4164,4.4164,1441910.1924
2006-07-12 10:50:00,11.55,11.62,11.55,11.58,1165835.115229271,4.4164,4.4432,4.4164,4.4279,1165835.1152
2006-07-12 11:00:00,11.58,11.62,11.57,11.61,1564979.8051793776,4.4279,4.4432,4.424,4.4393,1564979.8052
2006-07-12 11:10:00,11.62,11.65,11.61,11.64,612021.8579234973,4.4432,4.4546,4.4393,4.4508,612021.8579
2006-07-12 11:20:00,11.64,11.65,11.63,11.64,539082.9175576146,4.4508,4.4546,4.447,4.4508,539082.9176
2006-07-12 11:30:00,11.64,11.65,11.63,11.65,411023.996198622,4.4508,4.4546,4.447,4.4546,411023.9962
2006-07-12 11:40:00,11.65,11.65,11.63,11.64,356379.18745545263,4.4546,4.4546,4.447,4.4508,356379.1875
2006-07-12 11:50:00,11.64,11.7,11.64,11.68,702066.9992872416,4.4508,4.4737,4.4508,4.4661,702066.9993
2006-07-12 12:00:00,11.68,11.69,11.63,11.65,591589.4511760513,4.4661,4.4699,4.447,4.4546,591589.4512
2006-07-12 12:10:00,11.65,11.67,11.57,11.57,624376.3364219529,4.4546,4.4623,4.424,4.424,624376.3364
2006-07-12 12:20:00,11.57,11.6,11.57,11.57,467807.08006652415,4.424,4.4355,4.424,4.424,467807.0801
2006-07-12 12:30:00,11.57,11.61,11.57,11.59,616298.4081729627,4.424,4.4393,4.424,4.4317,616298.4082
2006-07-12 12:40:00,11.59,11.59,11.5,11.52,773818.0090282728,4.4317,4.4317,4.3973,4.4049,773818.009
2006-07-12 12:50:00,11.52,11.52,11.48,11.51,923734.8538845332,4.4049,4.4049,4.3896,4.4011,923734.8539
2006-07-12 13:00:00,11.51,11.51,11.41,11.43,1297695.414587788,4.4011,4.4011,4.3629,4.3705,1297695.4146
2006-07-12 13:10:00,11.43,11.5,11.41,11.48,799714.8966500356,4.3705,4.3973,4.3629,4.3896,799714.8967
2006-07-12 13:20:00,11.48,11.48,11.45,11.46,778807.3176526491,4.3896,4.3896,4.3782,4.382,778807.3177
2006-07-12 13:30:00,11.46,11.51,11.45,11.47,626989.7837966263,4.382,4.4011,4.3782,4.3858,626989.7838
2006-07-12 13:40:00,11.47,11.48,11.47,11.47,593252.5540508435,4.3858,4.3896,4.3858,4.3858,593252.5541
2006-07-12 13:50:00,11.47,11.47,11.43,11.44,1057495.842242813,4.3858,4.3858,4.3705,4.3743,1057495.8422
2006-07-12 14:00:00,11.44,11.45,11.43,11.43,448325.0178189594,4.3743,4.3782,4.3705,4.3705,448325.0178
2006-07-12 14:10:00,11.43,11.49,11.43,11.46,809693.5138987884,4.3705,4.3934,4.3705,4.382,809693.5139
2006-07-12 14:20:00,11.46,11.49,11.45,11.46,457828.4628177715,4.382,4.3934,4.3782,4.382,457828.4628
2006-07-12 14:30:00,11.46,11.47,11.41,11.46,669755.2862912806,4.382,4.3858,4.3629,4.382,669755.2863
2006-07-12 14:40:00,11.46,11.46,11.38,11.39,793062.4851508673,4.382,4.382,4.3514,4.3552,793062.4852
2006-07-12 14:50:00,11.39,11.39,11.33,11.36,1353290.5678308387,4.3552,4.3552,4.3323,4.3437,1353290.5678
2006-07-12 15:00:00,11.36,11.4,11.34,11.39,1114516.5122356855,4.3437,4.359,4.3361,4.3552,1114516.5122
2006-07-12 15:10:00,11.39,11.39,11.35,11.36,851746.2580185317,4.3552,4.3552,4.3399,4.3437,851746.258
2006-07-12 15:20:00,11.36,11.41,11.36,11.38,1420765.0273224043,4.3437,4.3629,4.3437,4.3514,1420765.0273
2006-07-12 15:30:00,11.38,11.41,11.36,11.4,851271.0857685911,4.3514,4.3629,4.3437,4.359,851271.0858
2006-07-12 15:40:00,11.4,11.4,11.36,11.39,1053219.2919933477,4.359,4.359,4.3437,4.3552,1053219.292
2006-07-12 15:50:00,11.39,11.46,11.39,11.46,2606794.963174151,4.3552,4.382,4.3552,4.382,2606794.9632
2006-07-13 09:30:00,11.36,11.46,11.29,11.32,1944880.01900689,4.3437,4.382,4.317,4.3284,1944880.019
2006-07-13 09:40:00,11.32,11.38,11.31,11.34,1105488.239486814,4.3284,4.3514,4.3246,4.3361,1105488.2395
2006-07-13 09:50:00,11.34,11.38,11.33,11.34,1288429.5557139462,4.3361,4.3514,4.3323,4.3361,1288429.5557
2006-07-13 10:00:00,11.35,11.36,11.33,11.34,834164.8847707295,4.3399,4.3437,4.3323,4.3361,834164.8848
2006-07-13 10:10:00,11.35,11.41,11.35,11.36,905440.72226182,4.3399,4.3629,4.3399,4.3437,905440.7223
2006-07-13 10:20:00,11.36,11.41,11.34,11.39,778807.3176526491,4.3437,4.3629,4.3361,4.3552,778807.3177
2006-07-13 10:30:00,11.39,11.44,11.37,11.43,1071038.2513661203,4.3552,4.3743,4.3476,4.3705,1071038.2514
2006-07-13 10:40:00,11.42,11.46,11.4,11.43,808030.4110239962,4.3667,4.382,4.359,4.3705,808030.411
2006-07-13 10:50:00,11.43,11.43,11.36,11.37,895224.5188880969,4.3705,4.3705,4.3437,4.3476,895224.5189
2006-07-13 11:00:00,11.36,11.39,11.34,11.36,949156.5692563554,4.3437,4.3552,4.3361,4.3437,949156.5693
2006-07-13 11:10:00,11.37,11.39,11.36,11.36,1016631.0287479212,4.3476,4.3552,4.3437,4.3437,1016631.0287
2006-07-13 11:20:00,11.36,11.39,11.35,11.37,306961.27346162987,4.3437,4.3552,4.3399,4.3476,306961.2735
2006-07-13 11:30:00,11.38,11.39,11.35,11.38,510334.99643620814,4.3514,4.3552,4.3399,4.3514,510334.9964
2006-07-13 11:40:00,11.39,11.42,11.38,11.39,818246.6143977192,4.3552,4.3667,4.3514,4.3552,818246.6144
2006-07-13 11:50:00,11.39,11.42,11.39,11.4,877167.9733903541,4.3552,4.3667,4.3552,4.359,877167.9734
2006-07-13 12:00:00,11.4,11.42,11.4,11.4,537894.9869327631,4.359,4.3667,4.359,4.359,537894.9869
2006-07-13 12:10:00,11.4,11.49,11.4,11.47,616298.4081729627,4.359,4.3934,4.359,4.3858,616298.4082
2006-07-13 12:20:00,11.47,11.47,11.41,11.44,963174.1506296032,4.3858,4.3858,4.3629,4.3743,963174.1506
2006-07-13 12:30:00,11.44,11.44,11.34,11.42,526490.8529341887,4.3743,4.3743,4.3361,4.3667,526490.8529
2006-07-13 12:40:00,11.43,11.49,11.42,11.46,666904.252791637,4.3705,4.3934,4.3667,4.382,666904.2528
2006-07-13 12:50:00,11.46,11.47,11.43,11.43,628415.3005464481,4.382,4.3858,4.3705,4.3705,628415.3005
2006-07-13 13:00:00,11.43,11.46,11.43,11.45,789261.1071513423,4.3705,4.382,4.3705,4.3782,789261.1072
2006-07-13 13:10:00,11.45,11.45,11.44,11.44,350439.53433119506,4.3782,4.3782,4.3743,4.3743,350439.5343
2006-07-13 13:20:00,11.44,11.46,11.41,11.41,605131.8602993585,4.3743,4.382,4.3629,4.3629,605131.8603
2006-07-13 13:30:00,11.41,11.42,11.35,11.36,425516.7498218104,4.3629,4.3667,4.3399,4.3437,425516.7498
2006-07-13 13:40:00,11.36,11.36,11.32,11.35,717510.0974103112,4.3437,4.3437,4.3284,4.3399,717510.0974
2006-07-13 13:50:00,11.35,11.36,11.28,11.29,540270.8481824661,4.3399,4.3437,4.3131,4.317,540270.8482
2006-07-13 14:00:00,11.28,11.3,11.28,11.29,361606.0822047992,4.3131,4.3208,4.3131,4.317,361606.0822
2006-07-13 14:10:00,11.29,11.36,11.29,11.31,766452.8391541934,4.317,4.3437,4.317,4.3246,766452.8392
2006-07-13 14:20:00,11.31,11.32,11.3,11.32,408648.134948919,4.3246,4.3284,4.3208,4.3284,408648.1349
2006-07-13 14:30:00,11.32,11.32,11.28,11.3,631503.920171062,4.3284,4.3284,4.3131,4.3208,631503.9202
2006-07-13 14:40:00,11.29,11.29,11.24,11.26,1080541.6963649322,4.317,4.317,4.2979,4.3055,1080541.6964
2006-07-13 14:50:00,11.26,11.27,11.23,11.25,1050130.6723687337,4.3055,4.3093,4.294,4.3017,1050130.6724
2006-07-13 15:00:00,11.25,11.28,11.21,11.26,833452.1263958185,4.3017,4.3131,4.2864,4.3055,833452.1264
2006-07-13 15:10:00,11.27,11.29,11.25,11.27,830125.9206462343,4.3093,4.317,4.3017,4.3093,830125.9206
2006-07-13 15:20:00,11.27,11.28,11.24,11.26,449512.9484438109,4.3093,4.3131,4.2979,4.3055,449512.9484
2006-07-13 15:30:00,11.27,11.28,11.22,11.22,720598.7170349251,4.3093,4.3131,4.2902,4.2902,720598.717
2006-07-13 15:40:00,11.22,11.24,11.2,11.23,1081254.4547398433,4.2902,4.2979,4.2826,4.294,1081254.4547
2006-07-13 15:50:00,11.23,11.26,11.18,11.18,2134236.1606082204,4.294,4.3055,4.2749,4.2749,2134236.1606
2006-07-14 09:30:00,11.19,11.24,11.01,11.09,2061059.634117368,4.2787,4.2979,4.2099,4.2405,2061059.6341
2006-07-14 09:40:00,11.09,11.23,11.09,11.15,1386077.4530767405,4.2405,4.294,4.2405,4.2634,1386077.4531
2006-07-14 09:50:00,11.15,11.16,11.1,11.13,903064.8610121168,4.2634,4.2673,4.2443,4.2558,903064.861
2006-07-14 10:00:00,11.13,11.17,11.13,11.15,752672.8439059159,4.2558,4.2711,4.2558,4.2634,752672.8439
2006-07-14 10:10:00,11.16,11.19,11.15,11.15,620574.9584224281,4.2673,4.2787,4.2634,4.2634,620574.9584
2006-07-14 10:20:00,11.15,11.18,11.14,11.16,481824.661439772,4.2634,4.2749,4.2596,4.2673,481824.6614
2006-07-14 10:30:00,11.16,11.19,11.14,11.17,374910.90520313615,4.2673,4.2787,4.2596,4.2711,374910.9052
2006-07-14 10:40:00,11.17,11.22,11.17,11.2,605131.8602993585,4.2711,4.2902,4.2711,4.2826,605131.8603
2006-07-14 10:50:00,11.2,11.2,11.11,11.15,792349.7267759563,4.2826,4.2826,4.2481,4.2634,792349.7268
2006-07-14 11:00:00,11.15,11.2,11.04,11.07,1625326.6809218342,4.2634,4.2826,4.2214,4.2328,1625326.6809
2006-07-14 11:10:00,11.07,11.09,11.02,11.04,1032311.7129959612,4.2328,4.2405,4.2137,4.2214,1032311.713
2006-07-14 11:20:00,11.04,11.09,11.03,11.05,875504.8705155619,4.2214,4.2405,4.2176,4.2252,875504.8705
2006-07-14 11:30:00,11.05,11.06,10.96,10.99,1364219.5295794725,4.2252,4.229,4.1908,4.2023,1364219.5296
2006-07-14 11:40:00,10.99,11.01,10.98,10.98,679733.9035400333,4.2023,4.2099,4.1984,4.1984,679733.9035
2006-07-14 11:50:00,10.99,11.0,10.91,10.96,2276787.8355904017,4.2023,4.2061,4.1717,4.1908,2276787.8356
2006-07-14 12:00:00,10.96,10.99,10.95,10.99,711332.8581610834,4.1908,4.2023,4.187,4.2023,711332.8582
2006-07-14 12:10:00,10.99,11.01,10.95,11.01,879068.6623901165,4.2023,4.2099,4.187,4.2099,879068.6624
2006-07-14 12:20:00,11.01,11.02,10.97,10.98,462105.01306723687,4.2099,4.2137,4.1946,4.1984,462105.0131
2006-07-14 12:30:00,10.98,11.01,10.96,11.01,464243.2881919696,4.1984,4.2099,4.1908,4.2099,464243.2882
2006-07-14 12:40:00,11.01,11.04,10.99,11.0,1007602.7559990496,4.2099,4.2214,4.2023,4.2061,1007602.756
2006-07-14 12:50:00,11.01,11.01,10.99,11.01,607270.1354240912,4.2099,4.2099,4.2023,4.2099,607270.1354
2006-07-14 13:00:00,11.01,11.05,11.0,11.04,1651223.5685435971,4.2099,4.2252,4.2061,4.2214,1651223.5685
2006-07-14 13:10:00,11.04,11.04,11.0,11.0,1170824.423853647,4.2214,4.2214,4.2061,4.2061,1170824.4239
2006-07-14 13:20:00,11.01,11.01,10.99,11.0,1377999.5248277502,4.2099,4.2099,4.2023,4.2061,1377999.5248
2006-07-14 13:30:00,11.0,11.01,10.99,10.99,1170824.423853647,4.2061,4.2099,4.2023,4.2023,1170824.4239
2006-07-14 13:40:00,10.99,10.99,10.96,10.97,915894.5117605132,4.2023,4.2023,4.1908,4.1946,915894.5118
2006-07-14 13:50:00,10.97,10.98,10.92,10.94,1558089.8075552387,4.1946,4.1984,4.1755,4.1831,1558089.8076
2006-07-14 14:00:00,10.94,10.94,10.88,10.88,1651936.326918508,4.1831,4.1831,4.1602,4.1602,1651936.3269
2006-07-14 14:10:00,10.88,10.9,10.84,10.88,2207887.8593490142,4.1602,4.1678,4.1449,4.1602,2207887.8593
2006-07-14 14:20:00,10.88,10.89,10.83,10.85,1948918.9831313847,4.1602,4.164,4.1411,4.1487,1948918.9831
2006-07-14 14:30:00,10.84,10.88,10.84,10.87,1089094.7968638632,4.1449,4.1602,4.1449,4.1564,1089094.7969
2006-07-14 14:40:00,10.87,10.89,10.85,10.88,812544.5473984319,4.1564,4.164,4.1487,4.1602,812544.5474
2006-07-14 14:50:00,10.89,10.91,10.86,10.88,1010928.961748634,4.164,4.1717,4.1526,4.1602,1010928.9617
2006-07-14 15:00:00,10.87,10.94,10.87,10.94,1798764.5521501545,4.1564,4.1831,4.1564,4.1831,1798764.5522
2006-07-14 15:10:00,10.94,10.94,10.91,10.93,1379900.2138275125,4.1831,4.1831,4.1717,4.1793,1379900.2138
2006-07-14 15:20:00,10.93,10.94,10.86,10.87,1780945.592777382,4.1793,4.1831,4.1526,4.1564,1780945.5928
2006-07-14 15:30:00,10.87,10.88,10.79,10.8,3962698.978379663,4.1564,4.1602,4.1258,4.1296,3962698.9784
2006-07-14 15:40:00,10.81,10.86,10.76,10.86,4912330.719885958,4.1334,4.1526,4.1143,4.1526,4912330.7199
2006-07-14 15:50:00,10.86,10.96,10.73,10.76,7633879.781420765,4.1526,4.1908,4.1028,4.1143,7633879.7814
2006-07-17 09:30:00,10.75,10.87,10.73,10.85,1967450.7008790688,4.1105,4.1564,4.1028,4.1487,1967450.7009
2006-07-17 09:40:00,10.85,10.96,10.85,10.91,1858161.08339273,4.1487,4.1908,4.1487,4.1717,1858161.0834
2006-07-17 09:50:00,10.91,10.91,10.84,10.85,852696.602518413,4.1717,4.1717,4.1449,4.1487,852696.6025
2006-07-17 10:00:00,10.85,10.9,10.84,10.87,685435.9705393205,4.1487,4.1678,4.1449,4.1564,685435.9705
2006-07-17 10:10:00,10.87,10.94,10.85,10.92,1394868.1397006416,4.1564,4.1831,4.1487,4.1755,1394868.1397
2006-07-17 10:20:00,10.92,10.98,10.91,10.94,1881682.1097647897,4.1755,4.1984,4.1717,4.1831,1881682.1098
2006-07-17 10:30:00,10.94,10.96,10.88,10.89,1673556.664290805,4.1831,4.1908,4.1602,4.164,1673556.6643
2006-07-17 10:40:00,10.89,10.92,10.88,10.89,1291518.1753385602,4.164,4.1755,4.1602,4.164,1291518.1753
2006-07-17 10:50:00,10.89,10.96,10.88,10.93,2514136.374435733,4.164,4.1908,4.1602,4.1793,2514136.3744
2006-07-17 11:00:00,10.93,10.93,10.9,10.92,1598479.44880019,4.1793,4.1793,4.1678,4.1755,1598479.4488
2006-07-17 11:10:00,10.92,10.95,10.91,10.92,1170586.8377286766,4.1755,4.187,4.1717,4.1755,1170586.8377
2006-07-17 11:20:00,10.92,10.93,10.89,10.93,1113090.9954858636,4.1755,4.1793,4.164,4.1793,1113090.9955
2006-07-17 11:30:00,10.92,10.96,10.92,10.92,1042052.7441197436,4.1755,4.1908,4.1755,4.1755,1042052.7441
2006-07-17 11:40:00,10.92,10.99,10.92,10.98,874792.112140651,4.1755,4.2023,4.1755,4.1984,874792.1121
2006-07-17 11:50:00,10.98,10.99,10.92,10.93,987645.5215015444,4.1984,4.2023,4.1755,4.1793,987645.5215
2006-07-17 12:00:00,10.93,10.94,10.91,10.92,620099.7861724875,4.1793,4.1831,4.1717,4.1755,620099.7862
2006-07-17 12:10:00,10.92,10.94,10.91,10.94,524827.7500593965,4.1755,4.1831,4.1717,4.1831,524827.7501
2006-07-17 12:20:00,10.94,10.94,10.93,10.93,559752.9104300309,4.1831,4.1831,4.1793,4.1793,559752.9104
2006-07-17 12:30:00,10.93,10.95,10.92,10.94,632691.8507959135,4.1793,4.187,4.1755,4.1831,632691.8508
2006-07-17 12:40:00,10.95,10.95,10.92,10.92,1007127.5837491092,4.187,4.187,4.1755,4.1755,1007127.5837
2006-07-17 12:50:00,10.92,10.95,10.92,10.92,609408.410548824,4.1755,4.187,4.1755,4.1755,609408.4105
2006-07-17 13:00:00,10.92,10.94,10.91,10.92,589451.1760513186,4.1755,4.1831,4.1717,4.1755,589451.1761
2006-07-17 13:10:00,10.91,10.93,10.91,10.92,836303.1598954621,4.1717,4.1793,4.1717,4.1755,836303.1599
2006-07-17 13:20:00,10.92,10.93,10.91,10.92,517462.5801853172,4.1755,4.1793,4.1717,4.1755,517462.5802
2006-07-17 13:30:00,10.92,10.92,10.9,10.92,438346.4005702067,4.1755,4.1755,4.1678,4.1755,438346.4006
2006-07-17 13:40:00,10.91,10.93,10.91,10.93,693751.484913281,4.1717,4.1793,4.1717,4.1793,693751.4849
2006-07-17 13:50:00,10.92,10.94,10.92,10.93,640769.7790449038,4.1755,4.1831,4.1755,4.1793,640769.779
2006-07-17 14:00:00,10.93,10.96,10.92,10.93,437633.64219529583,4.1793,4.1908,4.1755,4.1793,437633.6422
2006-07-17 14:10:00,10.93,10.99,10.93,10.98,516037.06343549537,4.1793,4.2023,4.1793,4.1984,516037.0634
2006-07-17 14:20:00,10.99,11.0,10.96,10.99,708719.4107864101,4.2023,4.2061,4.1908,4.2023,708719.4108
2006-07-17 14:30:00,10.99,11.03,10.99,11.02,800902.8272748871,4.2023,4.2176,4.2023,4.2137,800902.8273
2006-07-17 14:40:00,11.02,11.03,10.99,11.03,1472083.6303159895,4.2137,4.2176,4.2023,4.2176,1472083.6303
2006-07-17 14:50:00,11.03,11.04,10.99,11.01,915894.5117605132,4.2176,4.2214,4.2023,4.2099,915894.5118
2006-07-17 15:00:00,11.01,11.02,10.99,11.0,949156.5692563554,4.2099,4.2137,4.2023,4.2061,949156.5693
2006-07-17 15:10:00,10.99,11.08,10.99,11.07,1952482.77500594,4.2023,4.2367,4.2023,4.2328,1952482.775
2006-07-17 15:20:00,11.07,11.09,11.04,11.07,871228.3202660965,4.2328,4.2405,4.2214,4.2328,871228.3203
2006-07-17 15:30:00,11.07,11.1,11.03,11.1,1483725.3504395343,4.2328,4.2443,4.2176,4.2443,1483725.3504
2006-07-17 15:40:00,11.1,11.23,11.1,11.18,2835352.815395581,4.2443,4.294,4.2443,4.2749,2835352.8154
2006-07-17 15:50:00,11.18,11.2,11.15,11.17,2285816.108339273,4.2749,4.2826,4.2634,4.2711,2285816.1083
2006-07-18 09:30:00,11.14,11.21,11.12,11.17,1639106.6761701116,4.2596,4.2864,4.252,4.2711,1639106.6762
2006-07-18 09:40:00,11.17,11.17,11.07,11.09,1307911.617961511,4.2711,4.2711,4.2328,4.2405,1307911.618
2006-07-18 09:50:00,11.1,11.21,11.08,11.2,1682347.3509147067,4.2443,4.2864,4.2367,4.2826,1682347.3509
2006-07-18 10:00:00,11.19,11.19,11.11,11.13,1149916.8448562603,4.2787,4.2787,4.2481,4.2558,1149916.8449
2006-07-18 10:10:00,11.13,11.19,11.13,11.17,1024946.5431218816,4.2558,4.2787,4.2558,4.2711,1024946.5431
2006-07-18 10:20:00,11.17,11.26,11.15,11.21,1846281.7771442148,4.2711,4.3055,4.2634,4.2864,1846281.7771
2006-07-18 10:30:00,11.21,11.22,11.18,11.18,994060.3468757424,4.2864,4.2902,4.2749,4.2749,994060.3469
2006-07-18 10:40:00,11.18,11.36,11.18,11.23,1580660.4894274175,4.2749,4.3437,4.2749,4.294,1580660.4894
2006-07-18 10:50:00,11.23,11.24,11.14,11.17,1144689.9501069137,4.294,4.2979,4.2596,4.2711,1144689.9501
2006-07-18 11:00:00,11.16,11.17,11.11,11.15,915181.7533856024,4.2673,4.2711,4.2481,4.2634,915181.7534
2006-07-18 11:10:00,11.15,11.15,11.06,11.11,1000237.5861249703,4.2634,4.2634,4.229,4.2481,1000237.5861
2006-07-18 11:20:00,11.11,11.16,11.08,11.08,961273.4616298408,4.2481,4.2673,4.2367,4.2367,961273.4616
2006-07-18 11:30:00,11.09,11.09,11.01,11.02,796863.8631503921,4.2405,4.2405,4.2099,4.2137,796863.8632
2006-07-18 11:40:00,11.02,11.04,11.0,11.03,635542.8842955572,4.2137,4.2214,4.2061,4.2176,635542.8843
2006-07-18 11:50:00,11.03,11.04,11.01,11.01,705155.6189118556,4.2176,4.2214,4.2099,4.2099,705155.6189
2006-07-18 12:00:00,11.01,11.03,10.99,10.99,381563.3167023046,4.2099,4.2176,4.2023,4.2023,381563.3167
2006-07-18 12:10:00,10.99,11.03,10.99,11.02,412211.9268234736,4.2023,4.2176,4.2023,4.2137,412211.9268
2006-07-18 12:20:00,11.02,11.04,11.0,11.04,543834.6400570207,4.2137,4.2214,4.2061,4.2214,543834.6401
2006-07-18 12:30:00,11.04,11.04,10.99,11.01,540746.0204324068,4.2214,4.2214,4.2023,4.2099,540746.0204
2006-07-18 12:40:00,11.01,11.07,11.01,11.02,620337.3722974579,4.2099,4.2328,4.2099,4.2137,620337.3723
2006-07-18 12:50:00,11.02,11.03,10.99,11.01,403658.8263245426,4.2137,4.2176,4.2023,4.2099,403658.8263
2006-07-18 13:00:00,11.01,11.01,10.96,10.99,482775.00593965314,4.2099,4.2099,4.1908,4.2023,482775.0059
2006-07-18 13:10:00,10.99,10.99,10.94,10.94,510810.1686861488,4.2023,4.2023,4.1831,4.1831,510810.1687
2006-07-18 13:20:00,10.94,10.96,10.9,10.94,619862.2000475172,4.1831,4.1908,4.1678,4.1831,619862.2
2006-07-18 13:30:00,10.94,10.95,10.91,10.93,481587.07531480165,4.1831,4.187,4.1717,4.1793,481587.0753
2006-07-18 13:40:00,10.93,10.94,10.86,10.88,649560.465668805,4.1793,4.1831,4.1526,4.1602,649560.4657
2006-07-18 13:50:00,10.88,10.9,10.85,10.87,643145.6402946068,4.1602,4.1678,4.1487,4.1564,643145.6403
2006-07-18 14:00:00,10.87,10.93,10.87,10.9,523402.2333095747,4.1564,4.1793,4.1564,4.1678,523402.2333
2006-07-18 14:10:00,10.9,10.92,10.87,10.91,417676.4076977905,4.1678,4.1755,4.1564,4.1717,417676.4077
2006-07-18 14:20:00,10.91,10.94,10.89,10.92,862675.2197671656,4.1717,4.1831,4.164,4.1755,862675.2198
2006-07-18 14:30:00,10.92,10.98,10.9,10.96,775481.1119030649,4.1755,4.1984,4.1678,4.1908,775481.1119
2006-07-18 14:40:00,10.98,10.98,10.92,10.94,868139.7006414826,4.1984,4.1984,4.1755,4.1831,868139.7006
2006-07-18 14:50:00,10.94,10.96,10.9,10.92,857210.7388928487,4.1831,4.1908,4.1678,4.1755,857210.7389
2006-07-18 15:00:00,10.92,10.93,10.86,10.87,914468.9950106912,4.1755,4.1793,4.1526,4.1564,914468.995
2006-07-18 15:10:00,10.87,10.93,10.84,10.92,1414112.615823236,4.1564,4.1793,4.1449,4.1755,1414112.6158
2006-07-18 15:20:00,10.93,11.01,10.92,11.01,1200997.8617248754,4.1793,4.2099,4.1755,4.2099,1200997.8617
2006-07-18 15:30:00,11.0,11.05,11.0,11.03,1364457.1157044428,4.2061,4.2252,4.2061,4.2176,1364457.1157
2006-07-18 15:40:00,11.04,11.17,11.03,11.15,1726538.3701591827,4.2214,4.2711,4.2176,4.2634,1726538.3702
2006-07-18 15:50:00,11.14,11.2,11.01,11.17,2812306.9612734616,4.2596,4.2826,4.2099,4.2711,2812306.9613
2006-07-19 09:30:00,10.94,11.01,10.91,11.01,3236635.7804704206,4.1831,4.2099,4.1717,4.2099,3236635.7805
2006-07-19 09:40:00,11.01,11.11,10.99,11.11,2913281.06438584,4.2099,4.2481,4.2023,4.2481,2913281.0644
2006-07-19 09:50:00,11.11,11.27,11.08,11.17,2209550.962223806,4.2481,4.3093,4.2367,4.2711,2209550.9622
2006-07-19 10:00:00,11.17,11.26,11.14,11.21,2073414.1126158235,4.2711,4.3055,4.2596,4.2864,2073414.1126
2006-07-19 10:10:00,11.2,11.25,11.09,11.09,1795913.5186505108,4.2826,4.3017,4.2405,4.2405,1795913.5187
2006-07-19 10:20:00,11.09,11.09,10.98,10.98,1989546.2105013067,4.2405,4.2405,4.1984,4.1984,1989546.2105
2006-07-19 10:30:00,10.98,11.05,10.97,10.98,1614635.3052981703,4.1984,4.2252,4.1946,4.1984,1614635.3053
2006-07-19 10:40:00,10.99,11.08,10.98,11.08,1442622.950819672,4.2023,4.2367,4.1984,4.2367,1442622.9508
2006-07-19 10:50:00,11.08,11.14,11.08,11.1,1401758.1373247802,4.2367,4.2596,4.2367,4.2443,1401758.1373
2006-07-19 11:00:00,11.1,11.12,11.09,11.09,1036113.090995486,4.2443,4.252,4.2405,4.2405,1036113.091
2006-07-19 11:10:00,11.09,11.13,11.09,11.13,635305.2981705868,4.2405,4.2558,4.2405,4.2558,635305.2982
2006-07-19 11:20:00,11.13,11.13,11.03,11.04,885245.9016393443,4.2558,4.2558,4.2176,4.2214,885245.9016
2006-07-19 11:30:00,11.04,11.04,11.01,11.02,721786.6476597767,4.2214,4.2214,4.2099,4.2137,721786.6477
2006-07-19 11:40:00,11.02,11.1,11.01,11.05,1068424.803991447,4.2137,4.2443,4.2099,4.2252,1068424.804
2006-07-19 11:50:00,11.05,11.07,10.96,10.97,1827037.3010216204,4.2252,4.2328,4.1908,4.1946,1827037.301
2006-07-19 12:00:00,10.97,11.01,10.87,10.87,2559990.496555001,4.1946,4.2099,4.1564,4.1564,2559990.4966
2006-07-19 12:10:00,10.87,10.91,10.82,10.89,1783796.6262770256,4.1564,4.1717,4.1373,4.164,1783796.6263
2006-07-19 12:20:00,10.89,10.92,10.88,10.92,1086481.34948919,4.164,4.1755,4.1602,4.1755,1086481.3495
2006-07-19 12:30:00,10.92,10.96,10.91,10.95,1181278.2133523405,4.1755,4.1908,4.1717,4.187,1181278.2134
2006-07-19 12:40:00,10.95,10.95,10.88,10.92,1208125.4454739843,4.187,4.187,4.1602,4.1755,1208125.4455
2006-07-19 12:50:00,10.92,10.96,10.92,10.93,1030886.1962461392,4.1755,4.1908,4.1755,4.1793,1030886.1962
2006-07-19 13:00:00,10.93,10.96,10.93,10.95,752435.2577809456,4.1793,4.1908,4.1793,4.187,752435.2578
2006-07-19 13:10:00,10.95,10.96,10.93,10.93,770491.8032786886,4.187,4.1908,4.1793,4.1793,770491.8033
2006-07-19 13:20:00,10.93,10.94,10.91,10.92,625089.0947968639,4.1793,4.1831,4.1717,4.1755,625089.0948
2006-07-19 13:30:00,10.91,10.93,10.9,10.93,796626.2770254217,4.1717,4.1793,4.1678,4.1793,796626.277
2006-07-19 13:40:00,10.93,10.93,10.89,10.9,1103825.1366120218,4.1793,4.1793,4.164,4.1678,1103825.1366
2006-07-19 13:50:00,10.9,10.9,10.8,10.83,1736754.5735329057,4.1678,4.1678,4.1296,4.1411,1736754.5735
2006-07-19 14:00:00,10.83,10.84,10.79,10.84,2056783.0838679024,4.1411,4.1449,4.1258,4.1449,2056783.0839
2006-07-19 14:10:00,10.83,10.89,10.83,10.84,1864575.908766928,4.1411,4.164,4.1411,4.1449,1864575.9088
2006-07-19 14:20:00,10.85,10.85,10.78,10.81,1609883.5827987646,4.1487,4.1487,4.122,4.1334,1609883.5828
2006-07-19 14:30:00,10.81,10.85,10.79,10.83,2716559.75291043,4.1334,4.1487,4.1258,4.1411,2716559.7529
2006-07-19 14:40:00,10.83,10.86,10.81,10.83,1927773.818009028,4.1411,4.1526,4.1334,4.1411,1927773.818
2006-07-19 14:50:00,10.82,10.86,10.82,10.86,3710382.513661202,4.1373,4.1526,4.1373,4.1526,3710382.5137
2006-07-19 15:00:00,10.86,10.92,10.83,10.92,4503207.4126871,4.1526,4.1755,4.1411,4.1755,4503207.4127
2006-07-19 15:10:00,10.92,10.94,10.89,10.91,2757186.980280352,4.1755,4.1831,4.164,4.1717,2757186.9803
2006-07-19 15:20:00,10.92,10.99,10.89,10.95,2753860.7745307675,4.1755,4.2023,4.164,4.187,2753860.7745
2006-07-19 15:30:00,10.95,10.96,10.94,10.95,3657875.980042765,4.187,4.1908,4.1831,4.187,3657875.98
2006-07-19 15:40:00,10.95,10.96,10.88,10.91,2800665.241149917,4.187,4.1908,4.1602,4.1717,2800665.2411
2006-07-19 15:50:00,10.91,10.94,10.9,10.91,3362794.0128296507,4.1717,4.1831,4.1678,4.1717,3362794.0128
2006-07-20 09:30:00,11.44,11.47,10.84,10.9,11192207.175100977,4.3743,4.3858,4.1449,4.1678,11192207.1751
2006-07-20 09:40:00,10.9,10.92,10.72,10.83,10571157.044428606,4.1678,4.1755,4.099,4.1411,10571157.0444
2006-07-20 09:50:00,10.84,11.04,10.82,10.94,5536231.884057971,4.1449,4.2214,4.1373,4.1831,5536231.8841
2006-07-20 10:00:00,10.93,10.98,10.83,10.88,3804466.619149442,4.1793,4.1984,4.1411,4.1602,3804466.6191
2006-07-20 10:10:00,10.88,10.94,10.87,10.93,1870277.9757662152,4.1602,4.1831,4.1564,4.1793,1870277.9758
2006-07-20 10:20:00,10.93,10.94,10.87,10.93,1818959.37277263,4.1793,4.1831,4.1564,4.1793,1818959.3728
2006-07-20 10:30:00,10.93,10.96,10.88,10.89,4157519.60085531,4.1793,4.1908,4.1602,4.164,4157519.6009
2006-07-20 10:40:00,10.89,10.91,10.81,10.83,2391541.933951057,4.164,4.1717,4.1334,4.1411,2391541.934
2006-07-20 10:50:00,10.83,10.91,10.83,10.91,1130672.368733666,4.1411,4.1717,4.1411,4.1717,1130672.3687
2006-07-20 11:00:00,10.91,10.92,10.86,10.87,1360418.1515799477,4.1717,4.1755,4.1526,4.1564,1360418.1516
2006-07-20 11:10:00,10.87,10.88,10.78,10.8,2103349.964362081,4.1564,4.1602,4.122,4.1296,2103349.9644
2006-07-20 11:20:00,10.8,10.85,10.78,10.83,1103349.9643620814,4.1296,4.1487,4.122,4.1411,1103349.9644
2006-07-20 11:30:00,10.83,10.84,10.8,10.83,813494.8918983132,4.1411,4.1449,4.1296,4.1411,813494.8919
2006-07-20 11:40:00,10.83,10.83,10.78,10.79,984319.3157519602,4.1411,4.1411,4.122,4.1258,984319.3158
2006-07-20 11:50:00,10.79,10.8,10.7,10.78,2992872.416250891,4.1258,4.1296,4.0914,4.122,2992872.4163
2006-07-20 12:00:00,10.78,10.8,10.74,10.78,1364932.2879543835,4.122,4.1296,4.1067,4.122,1364932.288
2006-07-20 12:10:00,10.78,10.78,10.7,10.7,1649322.8795438346,4.122,4.122,4.0914,4.0914,1649322.8795
2006-07-20 12:20:00,10.7,10.71,10.67,10.68,1604181.5157994777,4.0914,4.0952,4.0799,4.0837,1604181.5158
2006-07-20 12:30:00,10.68,10.68,10.63,10.67,1492278.4509384653,4.0837,4.0837,4.0646,4.0799,1492278.4509
2006-07-20 12:40:00,10.67,10.7,10.66,10.67,1160608.220479924,4.0799,4.0914,4.0761,4.0799,1160608.2205
2006-07-20 12:50:00,10.67,10.67,10.65,10.66,869802.8035162747,4.0799,4.0799,4.0723,4.0761,869802.8035
2006-07-20 13:00:00,10.66,10.69,10.63,10.64,1405321.9291993347,4.0761,4.0875,4.0646,4.0684,1405321.9292
2006-07-20 13:10:00,10.64,10.65,10.6,10.62,1959135.186505108,4.0684,4.0723,4.0531,4.0608,1959135.1865
2006-07-20 13:20:00,10.62,10.64,10.6,10.63,1095984.7944880018,4.0608,4.0684,4.0531,4.0646,1095984.7945
2006-07-20 13:30:00,10.63,10.64,10.61,10.61,1573532.9056783083,4.0646,4.0684,4.057,4.057,1573532.9057
2006-07-20 13:40:00,10.61,10.63,10.54,10.54,2095747.208363032,4.057,4.0646,4.0302,4.0302,2095747.2084
2006-07-20 13:50:00,10.54,10.59,10.53,10.57,1438821.5728201473,4.0302,4.0493,4.0264,4.0417,1438821.5728
2006-07-20 14:00:00,10.57,10.61,10.54,10.56,1564979.8051793776,4.0417,4.057,4.0302,4.0378,1564979.8052
2006-07-20 14:10:00,10.56,10.61,10.56,10.6,1411499.1684485627,4.0378,4.057,4.0378,4.0531,1411499.1684
2006-07-20 14:20:00,10.6,10.64,10.59,10.63,1359942.9793300072,4.0531,4.0684,4.0493,4.0646,1359942.9793
2006-07-20 14:30:00,10.63,10.67,10.59,10.64,2244238.5364694702,4.0646,4.0799,4.0493,4.0684,2244238.5365
2006-07-20 14:40:00,10.64,10.67,10.62,10.65,1396056.070325493,4.0684,4.0799,4.0608,4.0723,1396056.0703
2006-07-20 14:50:00,10.65,10.66,10.63,10.66,1413399.857448325,4.0723,4.0761,4.0646,4.0761,1413399.8574
2006-07-20 15:00:00,10.65,10.68,10.65,10.67,1316702.304585412,4.0723,4.0837,4.0723,4.0799,1316702.3046
2006-07-20 15:10:00,10.67,10.67,10.63,10.63,1540270.848182466,4.0799,4.0799,4.0646,4.0646,1540270.8482
2006-07-20 15:20:00,10.63,10.63,10.55,10.57,1933238.2988833447,4.0646,4.0646,4.034,4.0417,1933238.2989
2006-07-20 15:30:00,10.57,10.58,10.53,10.54,1766452.8391541934,4.0417,4.0455,4.0264,4.0302,1766452.8392
2006-07-20 15:40:00,10.54,10.55,10.45,10.48,3798051.793775244,4.0302,4.034,3.9958,4.0073,3798051.7938
2006-07-20 15:50:00,10.48,10.49,10.38,10.38,4122832.026609646,4.0073,4.0111,3.969,3.969,4122832.0266
2006-07-21 09:30:00,10.32,10.4,10.24,10.25,7987170.349251604,3.9461,3.9767,3.9155,3.9193,7987170.3493
2006-07-21 09:40:00,10.25,10.4,10.25,10.35,2102399.6198622,3.9193,3.9767,3.9193,3.9575,2102399.6199
2006-07-21 09:50:00,10.34,10.45,10.34,10.43,2292706.105963412,3.9537,3.9958,3.9537,3.9881,2292706.106
2006-07-21 10:00:00,10.43,10.45,10.32,10.35,1874079.35376574,3.9881,3.9958,3.9461,3.9575,1874079.3538
2006-07-21 10:10:00,10.35,10.38,10.27,10.38,1363031.598954621,3.9575,3.969,3.927,3.969,1363031.599
2006-07-21 10:20:00,10.38,10.38,10.31,10.32,1203136.136849608,3.969,3.969,3.9422,3.9461,1203136.1368
2006-07-21 10:30:00,10.32,10.38,10.29,10.32,1604419.1019244476,3.9461,3.969,3.9346,3.9461,1604419.1019
2006-07-21 10:40:00,10.32,10.38,10.31,10.35,1659063.910667617,3.9461,3.969,3.9422,3.9575,1659063.9107
2006-07-21 10:50:00,10.35,10.38,10.34,10.36,1557614.6353052985,3.9575,3.969,3.9537,3.9614,1557614.6353
2006-07-21 11:00:00,10.36,10.38,10.35,10.38,1417676.4076977903,3.9614,3.969,3.9575,3.969,1417676.4077
2006-07-21 11:10:00,10.38,10.38,10.31,10.31,1146115.4668567355,3.969,3.969,3.9422,3.9422,1146115.4669
2006-07-21 11:20:00,10.31,10.32,10.27,10.27,968163.4592539796,3.9422,3.9461,3.927,3.927,968163.4593
2006-07-21 11:30:00,10.27,10.3,10.27,10.27,676645.2839154194,3.927,3.9384,3.927,3.927,676645.2839
2006-07-21 11:40:00,10.28,10.3,10.27,10.3,757186.9802803516,3.9308,3.9384,3.927,3.9384,757186.9803
2006-07-21 11:50:00,10.3,10.33,10.29,10.31,833214.5402708482,3.9384,3.9499,3.9346,3.9422,833214.5403
2006-07-21 12:00:00,10.31,10.32,10.26,10.28,566642.9080541696,3.9422,3.9461,3.9231,3.9308,566642.9081
2006-07-21 12:10:00,10.28,10.28,10.25,10.27,842005.2268947493,3.9308,3.9308,3.9193,3.927,842005.2269
2006-07-21 12:20:00,10.27,10.32,10.27,10.32,607745.3076740318,3.927,3.9461,3.927,3.9461,607745.3077
2006-07-21 12:30:00,10.32,10.34,10.3,10.3,1135899.2634830126,3.9461,3.9537,3.9384,3.9384,1135899.2635
2006-07-21 12:40:00,10.3,10.32,10.3,10.31,612021.8579234973,3.9384,3.9461,3.9384,3.9422,612021.8579
2006-07-21 12:50:00,10.31,10.32,10.29,10.31,903540.0332620576,3.9422,3.9461,3.9346,3.9422,903540.0333
2006-07-21 13:00:00,10.31,10.33,10.3,10.32,718222.8557852221,3.9422,3.9499,3.9384,3.9461,718222.8558
2006-07-21 13:10:00,10.32,10.34,10.31,10.32,648372.5350439535,3.9461,3.9537,3.9422,3.9461,648372.535
2006-07-21 13:20:00,10.32,10.33,10.3,10.3,383464.005702067,3.9461,3.9499,3.9384,3.9384,383464.0057
2006-07-21 13:30:00,10.31,10.32,10.3,10.3,622950.8196721312,3.9422,3.9461,3.9384,3.9384,622950.8197
2006-07-21 13:40:00,10.31,10.37,10.3,10.33,738180.0902827275,3.9422,3.9652,3.9384,3.9499,738180.0903
2006-07-21 13:50:00,10.33,10.34,10.29,10.32,478498.4556901877,3.9499,3.9537,3.9346,3.9461,478498.4557
2006-07-21 14:00:00,10.31,10.32,10.27,10.31,994535.5191256832,3.9422,3.9461,3.927,3.9422,994535.5191
2006-07-21 14:10:00,10.31,10.31,10.28,10.3,808267.9971489665,3.9422,3.9422,3.9308,3.9384,808267.9971
2006-07-21 14:20:00,10.3,10.32,10.29,10.32,670230.4585412212,3.9384,3.9461,3.9346,3.9461,670230.4585
2006-07-21 14:30:00,10.31,10.35,10.29,10.34,769303.8726538371,3.9422,3.9575,3.9346,3.9537,769303.8727
2006-07-21 14:40:00,10.34,10.34,10.3,10.31,693751.484913281,3.9537,3.9537,3.9384,3.9422,693751.4849
2006-07-21 14:50:00,10.31,10.32,10.3,10.31,519363.2691850796,3.9422,3.9461,3.9384,3.9422,519363.2692
2006-07-21 15:00:00,10.3,10.32,10.3,10.31,945355.1912568306,3.9384,3.9461,3.9384,3.9422,945355.1913
2006-07-21 15:10:00,10.31,10.33,10.3,10.31,1841292.4685198383,3.9422,3.9499,3.9384,3.9422,1841292.4685
2006-07-21 15:20:00,10.31,10.32,10.3,10.31,1198622.0004751722,3.9422,3.9461,3.9384,3.9422,1198622.0005
2006-07-21 15:30:00,10.32,10.35,10.31,10.31,1217628.8904727965,3.9461,3.9575,3.9422,3.9422,1217628.8905
2006-07-21 15:40:00,10.31,10.31,10.29,10.31,1340698.5032074128,3.9422,3.9422,3.9346,3.9422,1340698.5032
2006-07-21 15:50:00,10.31,10.31,10.26,10.3,3174863.387978142,3.9422,3.9422,3.9231,3.9384,3174863.388
2006-07-24 09:30:00,10.4,10.4,10.25,10.29,2784034.212401996,3.9767,3.9767,3.9193,3.9346,2784034.2124
2006-07-24 09:40:00,10.3,10.3,10.17,10.19,2459729.151817534,3.9384,3.9384,3.8887,3.8964,2459729.1518
2006-07-24 09:50:00,10.19,10.24,10.12,10.16,2158232.359230221,3.8964,3.9155,3.8696,3.8849,2158232.3592
2006-07-24 10:00:00,10.16,10.19,10.14,10.17,1550724.6376811594,3.8849,3.8964,3.8772,3.8887,1550724.6377
2006-07-24 10:10:00,10.16,10.21,10.15,10.16,1387027.7975766216,3.8849,3.904,3.8811,3.8849,1387027.7976
2006-07-24 10:20:00,10.16,10.23,10.16,10.19,1453314.3264433355,3.8849,3.9117,3.8849,3.8964,1453314.3264
2006-07-24 10:30:00,10.19,10.27,10.17,10.27,1186980.2803516274,3.8964,3.927,3.8887,3.927,1186980.2804
2006-07-24 10:40:00,10.27,10.3,10.26,10.28,1080304.110239962,3.927,3.9384,3.9231,3.9308,1080304.1102
2006-07-24 10:50:00,10.28,10.38,10.27,10.32,2855785.222143027,3.9308,3.969,3.927,3.9461,2855785.2221
2006-07-24 11:00:00,10.32,10.37,10.3,10.34,1137562.3663578047,3.9461,3.9652,3.9384,3.9537,1137562.3664
2006-07-24 11:10:00,10.33,10.38,10.3,10.37,815157.9947731053,3.9499,3.969,3.9384,3.9652,815157.9948
2006-07-24 11:20:00,10.37,10.37,10.33,10.35,706343.5495367071,3.9652,3.9652,3.9499,3.9575,706343.5495
2006-07-24 11:30:00,10.35,10.38,10.35,10.36,770491.8032786886,3.9575,3.969,3.9575,3.9614,770491.8033
2006-07-24 11:40:00,10.36,10.39,10.35,10.39,749821.8104062723,3.9614,3.9728,3.9575,3.9728,749821.8104
2006-07-24 11:50:00,10.39,10.4,10.34,10.34,823473.5091470658,3.9728,3.9767,3.9537,3.9537,823473.5091
2006-07-24 12:00:00,10.35,10.35,10.32,10.33,820384.8895224519,3.9575,3.9575,3.9461,3.9499,820384.8895
2006-07-24 12:10:00,10.33,10.35,10.33,10.33,438108.8144452364,3.9499,3.9575,3.9499,3.9499,438108.8144
2006-07-24 12:20:00,10.33,10.36,10.33,10.35,488001.9006889998,3.9499,3.9614,3.9499,3.9575,488001.9007
2006-07-24 12:30:00,10.35,10.35,10.32,10.34,704205.2744119744,3.9575,3.9575,3.9461,3.9537,704205.2744
2006-07-24 12:40:00,10.34,10.38,10.34,10.36,555951.5324305061,3.9537,3.969,3.9537,3.9614,555951.5324
2006-07-24 12:50:00,10.36,10.36,10.34,10.35,644571.1570444286,3.9614,3.9614,3.9537,3.9575,644571.157
2006-07-24 13:00:00,10.35,10.36,10.34,10.35,672843.9059158945,3.9575,3.9614,3.9537,3.9575,672843.9059
2006-07-24 13:10:00,10.36,10.37,10.35,10.36,651223.5685435971,3.9614,3.9652,3.9575,3.9614,651223.5685
2006-07-24 13:20:00,10.36,10.38,10.35,10.37,427655.0249465432,3.9614,3.969,3.9575,3.9652,427655.0249
2006-07-24 13:30:00,10.38,10.38,10.35,10.38,809693.5138987884,3.969,3.969,3.9575,3.969,809693.5139
2006-07-24 13:40:00,10.38,10.43,10.37,10.4,655975.2910430031,3.969,3.9881,3.9652,3.9767,655975.291
2006-07-24 13:50:00,10.4,10.52,10.4,10.52,1693989.0710382515,3.9767,4.0225,3.9767,4.0225,1693989.071
2006-07-24 14:00:00,10.51,10.54,10.48,10.51,1458778.8073176527,4.0187,4.0302,4.0073,4.0187,1458778.8073
2006-07-24 14:10:00,10.5,10.52,10.5,10.51,746020.4324067475,4.0149,4.0225,4.0149,4.0187,746020.4324
2006-07-24 14:20:00,10.51,10.55,10.49,10.53,1846044.1910192445,4.0187,4.034,4.0111,4.0264,1846044.191
2006-07-24 14:30:00,10.53,10.58,10.52,10.57,2008315.514373961,4.0264,4.0455,4.0225,4.0417,2008315.5144
2006-07-24 14:40:00,10.57,10.6,10.55,10.57,1295557.1394630554,4.0417,4.0531,4.034,4.0417,1295557.1395
2006-07-24 14:50:00,10.57,10.58,10.54,10.55,1198622.0004751722,4.0417,4.0455,4.0302,4.034,1198622.0005
2006-07-24 15:00:00,10.55,10.61,10.54,10.59,1208838.2038488952,4.034,4.057,4.0302,4.0493,1208838.2038
2006-07-24 15:10:00,10.59,10.62,10.59,10.59,1485863.6255642672,4.0493,4.0608,4.0493,4.0493,1485863.6256
2006-07-24 15:20:00,10.59,10.61,10.57,10.59,1207175.1009741032,4.0493,4.057,4.0417,4.0493,1207175.101
2006-07-24 15:30:00,10.59,10.6,10.57,10.58,1406985.0320741269,4.0493,4.0531,4.0417,4.0455,1406985.0321
2006-07-24 15:40:00,10.58,10.61,10.57,10.59,1701354.2409123308,4.0455,4.057,4.0417,4.0493,1701354.2409
2006-07-24 15:50:00,10.59,10.59,10.55,10.56,4309099.548586363,4.0493,4.0493,4.034,4.0378,4309099.5486
2006-07-25 09:30:00,10.72,10.78,10.69,10.7,3093846.519363269,4.099,4.122,4.0875,4.0914,3093846.5194
2006-07-25 09:40:00,10.7,10.73,10.66,10.71,1781420.7650273223,4.0914,4.1028,4.0761,4.0952,1781420.765
2006-07-25 09:50:00,10.71,10.72,10.59,10.64,1737704.918032787,4.0952,4.099,4.0493,4.0684,1737704.918
2006-07-25 10:00:00,10.64,10.73,10.63,10.67,1787598.0042765504,4.0684,4.1028,4.0646,4.0799,1787598.0043
2006-07-25 10:10:00,10.67,10.69,10.56,10.57,1584224.281301972,4.0799,4.0875,4.0378,4.0417,1584224.2813
2006-07-25 10:20:00,10.57,10.57,10.45,10.48,2751484.9132810645,4.0417,4.0417,3.9958,4.0073,2751484.9133
2006-07-25 10:30:00,10.48,10.53,10.45,10.47,2298883.34521264,4.0073,4.0264,3.9958,4.0034,2298883.3452
2006-07-25 10:40:00,10.48,10.5,10.45,10.46,913281.06438584,4.0073,4.0149,3.9958,3.9996,913281.0644
2006-07-25 10:50:00,10.45,10.46,10.4,10.45,1341886.4338322645,3.9958,3.9996,3.9767,3.9958,1341886.4338
2006-07-25 11:00:00,10.45,10.5,10.45,10.49,782133.5234022334,3.9958,4.0149,3.9958,4.0111,782133.5234
2006-07-25 11:10:00,10.5,10.51,10.44,10.45,664053.2192919934,4.0149,4.0187,3.992,3.9958,664053.2193
2006-07-25 11:20:00,10.45,10.49,10.43,10.49,650985.9824186268,3.9958,4.0111,3.9881,4.0111,650985.9824
2006-07-25 11:30:00,10.48,10.51,10.47,10.48,490852.9341886434,4.0073,4.0187,4.0034,4.0073,490852.9342
2006-07-25 11:40:00,10.48,10.49,10.47,10.48,415538.1325730577,4.0073,4.0111,4.0034,4.0073,415538.1326
2006-07-25 11:50:00,10.48,10.48,10.45,10.46,703017.3437871229,4.0073,4.0073,3.9958,3.9996,703017.3438
2006-07-25 12:00:00,10.46,10.47,10.44,10.47,339985.7448325018,3.9996,4.0034,3.992,4.0034,339985.7448
2006-07-25 12:10:00,10.47,10.47,10.43,10.44,325492.9912093134,4.0034,4.0034,3.9881,3.992,325492.9912
2006-07-25 12:20:00,10.44,10.47,10.43,10.46,476597.7666904253,3.992,4.0034,3.9881,3.9996,476597.7667
2006-07-25 12:30:00,10.45,10.48,10.43,10.47,541933.9510572583,3.9958,4.0073,3.9881,4.0034,541933.9511
2006-07-25 12:40:00,10.47,10.48,10.46,10.46,404133.99857448327,4.0034,4.0073,3.9996,3.9996,404133.9986
2006-07-25 12:50:00,10.46,10.47,10.44,10.47,403896.412449513,3.9996,4.0034,3.992,4.0034,403896.4124
2006-07-25 13:00:00,10.47,10.47,10.45,10.46,278450.9384651936,4.0034,4.0034,3.9958,3.9996,278450.9385
2006-07-25 13:10:00,10.46,10.47,10.46,10.47,203611.30909954853,3.9996,4.0034,3.9996,4.0034,203611.3091
2006-07-25 13:20:00,10.48,10.48,10.46,10.46,321454.0270848182,4.0073,4.0073,3.9996,3.9996,321454.0271
2006-07-25 13:30:00,10.46,10.46,10.43,10.43,339035.4003326206,3.9996,3.9996,3.9881,3.9881,339035.4003
2006-07-25 13:40:00,10.43,10.44,10.4,10.42,473509.1470658114,3.9881,3.992,3.9767,3.9843,473509.1471
2006-07-25 13:50:00,10.43,10.43,10.39,10.4,673556.6642908055,3.9881,3.9881,3.9728,3.9767,673556.6643
2006-07-25 14:00:00,10.41,10.43,10.4,10.4,745545.2601568069,3.9805,3.9881,3.9767,3.9767,745545.2602
2006-07-25 14:10:00,10.41,10.42,10.35,10.39,1289617.486338798,3.9805,3.9843,3.9575,3.9728,1289617.4863
2006-07-25 14:20:00,10.39,10.39,10.31,10.35,1667141.8389166072,3.9728,3.9728,3.9422,3.9575,1667141.8389
2006-07-25 14:30:00,10.35,10.38,10.33,10.36,1238298.8833452126,3.9575,3.969,3.9499,3.9614,1238298.8833
2006-07-25 14:40:00,10.36,10.4,10.35,10.4,1028747.9211214064,3.9614,3.9767,3.9575,3.9767,1028747.9211
2006-07-25 14:50:00,10.4,10.71,10.4,10.41,805892.1358992636,3.9767,4.0952,3.9767,3.9805,805892.1359
2006-07-25 15:00:00,10.41,10.46,10.4,10.44,1051793.775243526,3.9805,3.9996,3.9767,3.992,1051793.7752
2006-07-25 15:10:00,10.44,10.45,10.41,10.44,1037301.0216203374,3.992,3.9958,3.9805,3.992,1037301.0216
2006-07-25 15:20:00,10.44,10.45,10.43,10.44,1297220.2423378476,3.992,3.9958,3.9881,3.992,1297220.2423
2006-07-25 15:30:00,10.45,10.45,10.43,10.43,909717.2725112854,3.9958,3.9958,3.9881,3.9881,909717.2725
2006-07-25 15:40:00,10.43,10.45,10.36,10.36,1962698.9783796624,3.9881,3.9958,3.9614,3.9614,1962698.9784
2006-07-25 15:50:00,10.36,10.39,10.35,10.38,2265146.115466857,3.9614,3.9728,3.9575,3.969,2265146.1155
2006-07-26 09:30:00,10.31,10.34,10.25,10.28,1592777.3818009028,3.9422,3.9537,3.9193,3.9308,1592777.3818
2006-07-26 09:40:00,10.28,10.35,10.25,10.27,1118080.30411024,3.9308,3.9575,3.9193,3.927,1118080.3041
2006-07-26 09:50:00,10.27,10.31,10.23,10.3,1307674.031836541,3.927,3.9422,3.9117,3.9384,1307674.0318
2006-07-26 10:00:00,10.3,10.3,10.18,10.22,2461154.668567356,3.9384,3.9384,3.8925,3.9078,2461154.6686
2006-07-26 10:10:00,10.22,10.27,10.13,10.15,2422190.544072226,3.9078,3.927,3.8734,3.8811,2422190.5441
2006-07-26 10:20:00,10.15,10.21,10.13,10.2,1659063.910667617,3.8811,3.904,3.8734,3.9002,1659063.9107
2006-07-26 10:30:00,10.2,10.2,10.16,10.17,1915894.5117605133,3.9002,3.9002,3.8849,3.8887,1915894.5118
2006-07-26 10:40:00,10.17,10.19,10.11,10.19,1486576.383939178,3.8887,3.8964,3.8658,3.8964,1486576.3839
2006-07-26 10:50:00,10.19,10.28,10.19,10.2,1465668.804941791,3.8964,3.9308,3.8964,3.9002,1465668.8049
2006-07-26 11:00:00,10.2,10.22,10.19,10.21,891660.7270135424,3.9002,3.9078,3.8964,3.904,891660.727
2006-07-26 11:10:00,10.21,10.26,10.2,10.23,1179852.6966025184,3.904,3.9231,3.9002,3.9117,1179852.6966
2006-07-26 11:20:00,10.23,10.26,10.23,10.24,957234.4975053456,3.9117,3.9231,3.9117,3.9155,957234.4975
2006-07-26 11:30:00,10.24,10.25,10.19,10.22,1768115.9420289856,3.9155,3.9193,3.8964,3.9078,1768115.942
2006-07-26 11:40:00,10.22,10.25,10.21,10.24,844856.260394393,3.9078,3.9193,3.904,3.9155,844856.2604
2006-07-26 11:50:00,10.24,10.24,10.2,10.23,509147.0658113567,3.9155,3.9155,3.9002,3.9117,509147.0658
2006-07-26 12:00:00,10.23,10.26,10.22,10.25,1056307.9116179617,3.9117,3.9231,3.9078,3.9193,1056307.9116
2006-07-26 12:10:00,10.25,10.28,10.24,10.25,1060584.461867427,3.9193,3.9308,3.9155,3.9193,1060584.4619
2006-07-26 12:20:00,10.25,10.27,10.23,10.23,1212877.1679733903,3.9193,3.927,3.9117,3.9117,1212877.168
2006-07-26 12:30:00,10.23,10.24,10.2,10.22,895937.2772630078,3.9117,3.9155,3.9002,3.9078,895937.2773
2006-07-26 12:40:00,10.22,10.22,10.17,10.18,900688.9997624139,3.9078,3.9078,3.8887,3.8925,900688.9998
2006-07-26 12:50:00,10.18,10.19,10.14,10.16,983131.3851271084,3.8925,3.8964,3.8772,3.8849,983131.3851
2006-07-26 13:00:00,10.16,10.21,10.15,10.18,667854.5972915182,3.8849,3.904,3.8811,3.8925,667854.5973
2006-07-26 13:10:00,10.18,10.22,10.17,10.21,557614.6353052981,3.8925,3.9078,3.8887,3.904,557614.6353
2006-07-26 13:20:00,10.2,10.2,10.18,10.19,339748.15870753146,3.9002,3.9002,3.8925,3.8964,339748.1587
2006-07-26 13:30:00,10.19,10.21,10.19,10.21,331907.81658351154,3.8964,3.904,3.8964,3.904,331907.8166
2006-07-26 13:40:00,10.21,10.23,10.19,10.22,440247.0895699691,3.904,3.9117,3.8964,3.9078,440247.0896
2006-07-26 13:50:00,10.22,10.24,10.22,10.22,490615.34806367307,3.9078,3.9155,3.9078,3.9078,490615.3481
2006-07-26 14:00:00,10.22,10.23,10.15,10.19,1282965.0748396297,3.9078,3.9117,3.8811,3.8964,1282965.0748
2006-07-26 14:10:00,10.19,10.22,10.17,10.19,702779.7576621525,3.8964,3.9078,3.8887,3.8964,702779.7577
2006-07-26 14:20:00,10.19,10.23,10.19,10.22,377286.7664528392,3.8964,3.9117,3.8964,3.9078,377286.7665
2006-07-26 14:30:00,10.22,10.27,10.22,10.25,1040389.6412449512,3.9078,3.927,3.9078,3.9193,1040389.6412
2006-07-26 14:40:00,10.25,10.26,10.24,10.26,1540270.848182466,3.9193,3.9231,3.9155,3.9231,1540270.8482
2006-07-26 14:50:00,10.26,10.29,10.25,10.29,1045616.535994298,3.9231,3.9346,3.9193,3.9346,1045616.536
2006-07-26 15:00:00,10.28,10.29,10.24,10.27,966262.7702542172,3.9308,3.9346,3.9155,3.927,966262.7703
2006-07-26 15:10:00,10.27,10.29,10.26,10.28,710382.5136612022,3.927,3.9346,3.9231,3.9308,710382.5137
2006-07-26 15:20:00,10.29,10.31,10.28,10.3,1854597.2915181755,3.9346,3.9422,3.9308,3.9384,1854597.2915
2006-07-26 15:30:00,10.3,10.31,10.3,10.3,1042527.916369684,3.9384,3.9422,3.9384,3.9384,1042527.9164
2006-07-26 15:40:00,10.3,10.31,10.29,10.31,1773818.0090282727,3.9384,3.9422,3.9346,3.9422,1773818.009
2006-07-26 15:50:00,10.31,10.33,10.28,10.28,2968163.45925398,3.9422,3.9499,3.9308,3.9308,2968163.4593
2006-07-27 09:30:00,10.35,10.45,10.31,10.4,1944404.8467569496,3.9575,3.9958,3.9422,3.9767,1944404.8468
2006-07-27 09:40:00,10.4,10.44,10.38,10.4,1117129.9596103588,3.9767,3.992,3.969,3.9767,1117129.9596
2006-07-27 09:50:00,10.4,10.4,10.24,10.28,1760513.186029936,3.9767,3.9767,3.9155,3.9308,1760513.186
2006-07-27 10:00:00,10.28,10.38,10.28,10.37,1971014.4927536235,3.9308,3.969,3.9308,3.9652,1971014.4928
2006-07-27 10:10:00,10.36,10.37,10.33,10.35,695414.5877880732,3.9614,3.9652,3.9499,3.9575,695414.5878
2006-07-27 10:20:00,10.35,10.37,10.31,10.33,497267.7595628416,3.9575,3.9652,3.9422,3.9499,497267.7596
2006-07-27 10:30:00,10.32,10.35,10.29,10.29,593490.1401758137,3.9461,3.9575,3.9346,3.9346,593490.1402
2006-07-27 10:40:00,10.29,10.32,10.26,10.28,762413.8750296982,3.9346,3.9461,3.9231,3.9308,762413.875
2006-07-27 10:50:00,10.28,10.32,10.28,10.31,596578.7598004277,3.9308,3.9461,3.9308,3.9422,596578.7598
2006-07-27 11:00:00,10.31,10.37,10.31,10.35,1346875.7424566406,3.9422,3.9652,3.9422,3.9575,1346875.7425
2006-07-27 11:10:00,10.35,10.35,10.23,10.24,1168210.9764789736,3.9575,3.9575,3.9117,3.9155,1168210.9765
2006-07-27 11:20:00,10.24,10.31,10.24,10.27,931812.7821335234,3.9155,3.9422,3.9155,3.927,931812.7821
2006-07-27 11:30:00,10.27,10.27,10.24,10.24,668092.1834164885,3.927,3.927,3.9155,3.9155,668092.1834
2006-07-27 11:40:00,10.24,10.26,10.23,10.25,711332.8581610834,3.9155,3.9231,3.9117,3.9193,711332.8582
2006-07-27 11:50:00,10.25,10.27,10.23,10.24,601092.8961748634,3.9193,3.927,3.9117,3.9155,601092.8962
2006-07-27 12:00:00,10.24,10.25,10.23,10.24,378237.1109527204,3.9155,3.9193,3.9117,3.9155,378237.111
2006-07-27 12:10:00,10.24,10.24,10.23,10.24,621050.1306723688,3.9155,3.9155,3.9117,3.9155,621050.1307
2006-07-27 12:20:00,10.24,10.25,10.21,10.23,557377.0491803279,3.9155,3.9193,3.904,3.9117,557377.0492
2006-07-27 12:30:00,10.23,10.23,10.19,10.19,976954.1458778807,3.9117,3.9117,3.8964,3.8964,976954.1459
2006-07-27 12:40:00,10.19,10.21,10.17,10.19,737467.3319078166,3.8964,3.904,3.8887,3.8964,737467.3319
2006-07-27 12:50:00,10.18,10.23,10.16,10.18,989071.038251366,3.8925,3.9117,3.8849,3.8925,989071.0383
2006-07-27 13:00:00,10.18,10.18,10.15,10.16,879306.2485150867,3.8925,3.8925,3.8811,3.8849,879306.2485
2006-07-27 13:10:00,10.16,10.19,10.11,10.13,1617486.3387978142,3.8849,3.8964,3.8658,3.8734,1617486.3388
2006-07-27 13:20:00,10.13,10.14,10.11,10.13,1003088.619624614,3.8734,3.8772,3.8658,3.8734,1003088.6196
2006-07-27 13:30:00,10.13,10.14,10.09,10.1,1671893.5614160134,3.8734,3.8772,3.8581,3.8619,1671893.5614
2006-07-27 13:40:00,10.11,10.14,10.09,10.13,926348.3012592064,3.8658,3.8772,3.8581,3.8734,926348.3013
2006-07-27 13:50:00,10.13,10.25,10.06,10.06,1102162.03373723,3.8734,3.9193,3.8467,3.8467,1102162.0337
2006-07-27 14:00:00,10.06,10.07,10.04,10.05,1212164.4095984795,3.8467,3.8505,3.839,3.8428,1212164.4096
2006-07-27 14:10:00,10.05,10.09,10.03,10.09,824661.4397719173,3.8428,3.8581,3.8352,3.8581,824661.4398
2006-07-27 14:20:00,10.09,10.12,10.06,10.08,1110952.720361131,3.8581,3.8696,3.8467,3.8543,1110952.7204
2006-07-27 14:30:00,10.08,10.1,10.08,10.1,1036588.2632454264,3.8543,3.8619,3.8543,3.8619,1036588.2632
2006-07-27 14:40:00,10.1,10.1,10.05,10.06,1001900.6889997624,3.8619,3.8619,3.8428,3.8467,1001900.689
2006-07-27 14:50:00,10.06,10.07,10.05,10.07,736992.159657876,3.8467,3.8505,3.8428,3.8505,736992.1597
2006-07-27 15:00:00,10.07,10.09,10.02,10.03,1646471.8460441912,3.8505,3.8581,3.8314,3.8352,1646471.846
2006-07-27 15:10:00,10.03,10.04,10.0,10.0,1344262.2950819673,3.8352,3.839,3.8237,3.8237,1344262.2951
2006-07-27 15:20:00,10.0,10.02,10.0,10.0,1050368.258493704,3.8237,3.8314,3.8237,3.8237,1050368.2585
2006-07-27 15:30:00,10.0,10.03,10.0,10.01,1171537.1822285578,3.8237,3.8352,3.8237,3.8275,1171537.1822
2006-07-27 15:40:00,10.0,10.02,9.96,9.97,2133760.98835828,3.8237,3.8314,3.8084,3.8122,2133760.9884
2006-07-27 15:50:00,9.97,9.99,9.96,9.98,2018769.303872654,3.8122,3.8199,3.8084,3.8161,2018769.3039
2006-07-28 09:30:00,10.04,10.06,9.98,9.99,1760038.0137799953,3.839,3.8467,3.8161,3.8199,1760038.0138
2006-07-28 09:40:00,9.99,10.08,9.99,10.04,1312188.1682109763,3.8199,3.8543,3.8199,3.839,1312188.1682
2006-07-28 09:50:00,10.04,10.06,9.99,10.04,944880.01900689,3.839,3.8467,3.8199,3.839,944880.019
2006-07-28 10:00:00,10.04,10.05,10.0,10.01,770966.9755286291,3.839,3.8428,3.8237,3.8275,770966.9755
2006-07-28 10:10:00,10.01,10.03,10.0,10.0,1008790.6866239012,3.8275,3.8352,3.8237,3.8237,1008790.6866
2006-07-28 10:20:00,10.0,10.01,9.85,9.88,2965787.5980042764,3.8237,3.8275,3.7664,3.7778,2965787.598
2006-07-28 10:30:00,9.88,9.91,9.87,9.89,1487764.3145640297,3.7778,3.7893,3.774,3.7817,1487764.3146
2006-07-28 10:40:00,9.89,9.91,9.87,9.9,1072701.3542409122,3.7817,3.7893,3.774,3.7855,1072701.3542
2006-07-28 10:50:00,9.9,9.92,9.87,9.89,1105488.239486814,3.7855,3.7931,3.774,3.7817,1105488.2395
2006-07-28 11:00:00,9.89,9.94,9.88,9.92,928011.4041339986,3.7817,3.8008,3.7778,3.7931,928011.4041
2006-07-28 11:10:00,9.92,9.98,9.91,9.98,1367070.5630791162,3.7931,3.8161,3.7893,3.8161,1367070.5631
2006-07-28 11:20:00,9.97,9.98,9.93,9.94,2246139.2254692325,3.8122,3.8161,3.7969,3.8008,2246139.2255
2006-07-28 11:30:00,9.94,10.01,9.94,9.98,1201473.033974816,3.8008,3.8275,3.8008,3.8161,1201473.034
2006-07-28 11:40:00,9.98,9.99,9.96,9.98,694226.6571632217,3.8161,3.8199,3.8084,3.8161,694226.6572
2006-07-28 11:50:00,9.98,10.0,9.98,9.98,476597.7666904253,3.8161,3.8237,3.8161,3.8161,476597.7667
2006-07-28 12:00:00,9.98,9.99,9.97,9.98,754098.3606557377,3.8161,3.8199,3.8122,3.8161,754098.3607
2006-07-28 12:10:00,9.98,10.0,9.98,10.0,515324.3050605845,3.8161,3.8237,3.8161,3.8237,515324.3051
2006-07-28 12:20:00,10.0,10.01,9.98,10.01,465668.8049417914,3.8237,3.8275,3.8161,3.8275,465668.8049
2006-07-28 12:30:00,10.01,10.03,10.0,10.03,880731.7652649086,3.8275,3.8352,3.8237,3.8352,880731.7653
2006-07-28 12:40:00,10.03,10.06,10.03,10.06,921834.1648847708,3.8352,3.8467,3.8352,3.8467,921834.1649
2006-07-28 12:50:00,10.05,10.09,10.05,10.08,1237110.952720361,3.8428,3.8581,3.8428,3.8543,1237110.9527
2006-07-28 13:00:00,10.08,10.14,10.06,10.14,1903540.0332620568,3.8543,3.8772,3.8467,3.8772,1903540.0333
2006-07-28 13:10:00,10.14,10.14,10.1,10.11,999524.8277500594,3.8772,3.8772,3.8619,3.8658,999524.8278
2006-07-28 13:20:00,10.11,10.13,10.08,10.08,522689.4749346639,3.8658,3.8734,3.8543,3.8543,522689.4749
2006-07-28 13:30:00,10.08,10.11,10.07,10.09,652411.4991684486,3.8543,3.8658,3.8505,3.8581,652411.4992
2006-07-28 13:40:00,10.09,10.14,10.08,10.13,1544547.3984319316,3.8581,3.8772,3.8543,3.8734,1544547.3984
2006-07-28 13:50:00,10.13,10.16,10.12,10.15,565454.9774293181,3.8734,3.8849,3.8696,3.8811,565454.9774
2006-07-28 14:00:00,10.16,10.19,10.15,10.17,821097.6478973628,3.8849,3.8964,3.8811,3.8887,821097.6479
2006-07-28 14:10:00,10.18,10.21,10.17,10.19,1077690.6628652888,3.8925,3.904,3.8887,3.8964,1077690.6629
2006-07-28 14:20:00,10.2,10.21,10.16,10.17,887621.7628890473,3.9002,3.904,3.8849,3.8887,887621.7629
2006-07-28 14:30:00,10.17,10.17,10.11,10.17,1196483.7253504395,3.8887,3.8887,3.8658,3.8887,1196483.7254
2006-07-28 14:40:00,10.17,10.21,10.03,10.19,1169161.3209788548,3.8887,3.904,3.8352,3.8964,1169161.321
2006-07-28 14:50:00,10.19,10.21,10.03,10.16,1111665.4787360418,3.8964,3.904,3.8352,3.8849,1111665.4787
2006-07-28 15:00:00,10.17,10.19,10.15,10.19,1323592.302209551,3.8887,3.8964,3.8811,3.8964,1323592.3022
2006-07-28 15:10:00,10.19,10.19,10.17,10.19,1237110.952720361,3.8964,3.8964,3.8887,3.8964,1237110.9527
2006-07-28 15:20:00,10.19,10.2,10.18,10.2,786410.0736516988,3.8964,3.9002,3.8925,3.9002,786410.0737
2006-07-28 15:30:00,10.2,10.23,10.19,10.23,1187693.0387265384,3.9002,3.9117,3.8964,3.9117,1187693.0387
2006-07-28 15:40:00,10.22,10.3,10.22,10.28,2643620.8125445475,3.9078,3.9384,3.9078,3.9308,2643620.8125
2006-07-28 15:50:00,10.28,10.29,10.26,10.28,3351627.4649560465,3.9308,3.9346,3.9231,3.9308,3351627.465
2006-07-31 09:30:00,10.19,10.27,10.15,10.17,1487289.142314089,3.8964,3.927,3.8811,3.8887,1487289.1423
2006-07-31 09:40:00,10.17,10.2,10.15,10.16,956759.3252554052,3.8887,3.9002,3.8811,3.8849,956759.3253
2006-07-31 09:50:00,10.16,10.22,10.16,10.2,935614.1601330484,3.8849,3.9078,3.8849,3.9002,935614.1601
2006-07-31 10:00:00,10.2,10.2,10.11,10.16,1531717.747683535,3.9002,3.9002,3.8658,3.8849,1531717.7477
2006-07-31 10:10:00,10.16,10.16,10.11,10.12,837015.918270373,3.8849,3.8849,3.8658,3.8696,837015.9183
2006-07-31 10:20:00,10.12,10.17,10.12,10.16,1349964.3620812546,3.8696,3.8887,3.8696,3.8849,1349964.3621
2006-07-31 10:30:00,10.15,10.16,10.06,10.07,2320266.0964599666,3.8811,3.8849,3.8467,3.8505,2320266.0965
2006-07-31 10:40:00,10.07,10.14,10.06,10.11,1516987.4079353765,3.8505,3.8772,3.8467,3.8658,1516987.4079
2006-07-31 10:50:00,10.11,10.16,10.1,10.14,1034925.1603706344,3.8658,3.8849,3.8619,3.8772,1034925.1604
2006-07-31 11:00:00,10.15,10.15,10.1,10.13,1050130.6723687337,3.8811,3.8811,3.8619,3.8734,1050130.6724
2006-07-31 11:10:00,10.13,10.14,10.1,10.1,1102162.03373723,3.8734,3.8772,3.8619,3.8619,1102162.0337
2006-07-31 11:20:00,10.1,10.11,10.09,10.1,934188.6433832264,3.8619,3.8658,3.8581,3.8619,934188.6434
2006-07-31 11:30:00,10.1,10.11,10.06,10.08,1060822.047992397,3.8619,3.8658,3.8467,3.8543,1060822.048
2006-07-31 11:40:00,10.08,10.08,10.07,10.08,712520.7887859349,3.8543,3.8543,3.8505,3.8543,712520.7888
2006-07-31 11:50:00,10.08,10.09,10.06,10.07,902589.6887621764,3.8543,3.8581,3.8467,3.8505,902589.6888
2006-07-31 12:00:00,10.07,10.08,10.06,10.07,406985.0320741269,3.8505,3.8543,3.8467,3.8505,406985.0321
2006-07-31 12:10:00,10.07,10.11,10.07,10.1,873841.7676407698,3.8505,3.8658,3.8505,3.8619,873841.7676
2006-07-31 12:20:00,10.1,10.1,10.06,10.07,419339.5105725826,3.8619,3.8619,3.8467,3.8505,419339.5106
2006-07-31 12:30:00,10.07,10.07,9.99,9.99,1832264.195770967,3.8505,3.8505,3.8199,3.8199,1832264.1958
2006-07-31 12:40:00,9.99,10.0,9.96,10.0,927773.8180090284,3.8199,3.8237,3.8084,3.8237,927773.818
2006-07-31 12:50:00,10.0,10.03,9.98,9.99,575908.7669280114,3.8237,3.8352,3.8161,3.8199,575908.7669
2006-07-31 13:00:00,9.99,10.02,9.98,9.98,741268.7099073414,3.8199,3.8314,3.8161,3.8161,741268.7099
2006-07-31 13:10:00,9.99,10.03,9.97,10.01,850558.3273936802,3.8199,3.8352,3.8122,3.8275,850558.3274
2006-07-31 13:20:00,10.01,10.03,10.01,10.01,374198.1468282252,3.8275,3.8352,3.8275,3.8275,374198.1468
2006-07-31 13:30:00,10.0,10.04,10.0,10.03,723924.9227845094,3.8237,3.839,3.8237,3.8352,723924.9228
2006-07-31 13:40:00,10.03,10.19,10.02,10.05,1250415.775718698,3.8352,3.8964,3.8314,3.8428,1250415.7757
2006-07-31 13:50:00,10.05,10.06,10.02,10.04,671180.8030411024,3.8428,3.8467,3.8314,3.839,671180.803
2006-07-31 14:00:00,10.04,10.09,10.04,10.06,966025.1841292467,3.839,3.8581,3.839,3.8467,966025.1841
2006-07-31 14:10:00,10.06,10.08,10.06,10.08,1020194.8206224756,3.8467,3.8543,3.8467,3.8543,1020194.8206
2006-07-31 14:20:00,10.08,10.1,10.08,10.09,837966.2627702543,3.8543,3.8619,3.8543,3.8581,837966.2628
2006-07-31 14:30:00,10.09,10.1,10.07,10.08,531004.9893086244,3.8581,3.8619,3.8505,3.8543,531004.9893
2006-07-31 14:40:00,10.08,10.08,10.03,10.03,916132.0978854836,3.8543,3.8543,3.8352,3.8352,916132.0979
2006-07-31 14:50:00,10.03,10.04,10.0,10.01,808267.9971489665,3.8352,3.839,3.8237,3.8275,808267.9971
2006-07-31 15:00:00,10.0,10.02,9.99,10.0,678545.9729151818,3.8237,3.8314,3.8199,3.8237,678545.9729
2006-07-31 15:10:00,10.0,10.04,10.0,10.04,714659.0639106677,3.8237,3.839,3.8237,3.839,714659.0639
2006-07-31 15:20:00,10.04,10.14,10.03,10.13,2131860.2993585174,3.839,3.8772,3.8352,3.8734,2131860.2994
2006-07-31 15:30:00,10.12,10.13,10.08,10.08,2468519.8384414352,3.8696,3.8734,3.8543,3.8543,2468519.8384
2006-07-31 15:40:00,10.08,10.15,10.08,10.15,3339272.986457591,3.8543,3.8811,3.8543,3.8811,3339272.9865
2006-07-31 15:50:00,10.15,10.17,10.1,10.12,2999762.41387503,3.8811,3.8887,3.8619,3.8696,2999762.4139
2006-08-01 09:30:00,9.98,10.05,9.98,10.04,2495367.07056308,3.8161,3.8428,3.8161,3.839,2495367.0706
2006-08-01 09:40:00,10.03,10.08,10.03,10.08,913281.06438584,3.8352,3.8543,3.8352,3.8543,913281.0644
2006-08-01 09:50:00,10.08,10.08,10.01,10.05,1347113.328581611,3.8543,3.8543,3.8275,3.8428,1347113.3286
2006-08-01 10:00:00,10.05,10.05,9.97,10.01,1212639.58184842,3.8428,3.8428,3.8122,3.8275,1212639.5818
2006-08-01 10:10:00,10.0,10.01,9.95,9.95,885245.9016393443,3.8237,3.8275,3.8046,3.8046,885245.9016
2006-08-01 10:20:00,9.95,10.0,9.94,9.96,852696.602518413,3.8046,3.8237,3.8008,3.8084,852696.6025
2006-08-01 10:30:00,9.96,9.98,9.95,9.97,456878.1183178903,3.8084,3.8161,3.8046,3.8122,456878.1183
2006-08-01 10:40:00,9.96,9.99,9.95,9.98,593490.1401758137,3.8084,3.8199,3.8046,3.8161,593490.1402
2006-08-01 10:50:00,9.98,10.0,9.97,9.97,580422.9033024472,3.8161,3.8237,3.8122,3.8122,580422.9033
2006-08-01 11:00:00,9.97,10.0,9.96,9.97,882632.454264671,3.8122,3.8237,3.8084,3.8122,882632.4543
2006-08-01 11:10:00,9.97,9.97,9.95,9.95,304347.82608695654,3.8122,3.8122,3.8046,3.8046,304347.8261
2006-08-01 11:20:00,9.95,9.95,9.93,9.93,626277.0254217153,3.8046,3.8046,3.7969,3.7969,626277.0254
2006-08-01 11:30:00,9.93,9.95,9.93,9.95,318840.57971014496,3.7969,3.8046,3.7969,3.8046,318840.5797
2006-08-01 11:40:00,9.95,9.98,9.93,9.93,426942.2665716322,3.8046,3.8161,3.7969,3.7969,426942.2666
2006-08-01 11:50:00,9.93,9.97,9.92,9.94,564742.2190544072,3.7969,3.8122,3.7931,3.8008,564742.2191
2006-08-01 12:00:00,9.95,9.95,9.93,9.93,390354.00332620577,3.8046,3.8046,3.7969,3.7969,390354.0033
2006-08-01 12:10:00,9.93,9.95,9.92,9.93,395818.4842005227,3.7969,3.8046,3.7931,3.7969,395818.4842
2006-08-01 12:20:00,9.93,9.96,9.93,9.95,402708.48182466143,3.7969,3.8084,3.7969,3.8046,402708.4818
2006-08-01 12:30:00,9.95,9.97,9.94,9.96,261344.737467332,3.8046,3.8122,3.8008,3.8084,261344.7375
2006-08-01 12:40:00,9.96,9.97,9.95,9.96,418864.338322642,3.8084,3.8122,3.8046,3.8084,418864.3383
2006-08-01 12:50:00,9.96,9.97,9.95,9.97,264670.9432169161,3.8084,3.8122,3.8046,3.8122,264670.9432
2006-08-01 13:00:00,9.96,9.97,9.96,9.96,323117.12995961035,3.8084,3.8122,3.8084,3.8084,323117.13
2006-08-01 13:10:00,9.96,9.96,9.94,9.94,239249.22784509385,3.8084,3.8084,3.8008,3.8008,239249.2278
2006-08-01 13:20:00,9.94,9.95,9.91,9.95,536469.4701829413,3.8008,3.8046,3.7893,3.8046,536469.4702
2006-08-01 13:30:00,9.95,9.95,9.92,9.95,590401.5205511998,3.8046,3.8046,3.7931,3.8046,590401.5206
2006-08-01 13:40:00,9.95,9.98,9.94,9.98,462817.7714421478,3.8046,3.8161,3.8008,3.8161,462817.7714
2006-08-01 13:50:00,9.98,9.99,9.96,9.98,430268.4723212164,3.8161,3.8199,3.8084,3.8161,430268.4723
2006-08-01 14:00:00,9.98,10.0,9.97,9.97,263245.42646709434,3.8161,3.8237,3.8122,3.8122,263245.4265
2006-08-01 14:10:00,9.97,9.98,9.96,9.97,462342.5991922072,3.8122,3.8161,3.8084,3.8122,462342.5992
2006-08-01 14:20:00,9.97,9.99,9.95,9.96,1005702.0669992872,3.8122,3.8199,3.8046,3.8084,1005702.067
2006-08-01 14:30:00,9.96,9.96,9.92,9.92,794725.5880256593,3.8084,3.8084,3.7931,3.7931,794725.588
2006-08-01 14:40:00,9.92,10.05,9.89,9.92,800902.8272748871,3.7931,3.8428,3.7817,3.7931,800902.8273
2006-08-01 14:50:00,9.92,9.94,9.92,9.94,473033.9748158708,3.7931,3.8008,3.7931,3.8008,473033.9748
2006-08-01 15:00:00,9.93,9.94,9.91,9.92,622950.8196721312,3.7969,3.8008,3.7893,3.7931,622950.8197
2006-08-01 15:10:00,9.92,9.93,9.91,9.93,558089.8075552388,3.7931,3.7969,3.7893,3.7969,558089.8076
2006-08-01 15:20:00,9.94,9.97,9.92,9.93,1050130.6723687337,3.8008,3.8122,3.7931,3.7969,1050130.6724
2006-08-01 15:30:00,9.93,9.97,9.93,9.95,619387.0277975766,3.7969,3.8122,3.7969,3.8046,619387.0278
2006-08-01 15:40:00,9.95,9.98,9.95,9.98,902114.5165122356,3.8046,3.8161,3.8046,3.8161,902114.5165
2006-08-01 15:50:00,9.98,9.98,9.94,9.96,1486338.7978142076,3.8161,3.8161,3.8008,3.8084,1486338.7978
2006-08-02 09:30:00,9.98,10.01,9.92,9.92,1569018.7693038727,3.8161,3.8275,3.7931,3.7931,1569018.7693
2006-08-02 09:40:00,9.92,9.95,9.91,9.93,611784.271798527,3.7931,3.8046,3.7893,3.7969,611784.2718
2006-08-02 09:50:00,9.93,9.95,9.89,9.89,756949.3941553814,3.7969,3.8046,3.7817,3.7817,756949.3942
2006-08-02 10:00:00,9.89,9.91,9.83,9.83,1031123.7823711096,3.7817,3.7893,3.7587,3.7587,1031123.7824
2006-08-02 10:10:00,9.83,9.87,9.82,9.86,1130672.368733666,3.7587,3.774,3.7549,3.7702,1130672.3687
2006-08-02 10:20:00,9.86,9.92,9.85,9.89,1288667.1418389166,3.7702,3.7931,3.7664,3.7817,1288667.1418
2006-08-02 10:30:00,9.89,9.92,9.88,9.91,1226894.749346638,3.7817,3.7931,3.7778,3.7893,1226894.7493
2006-08-02 10:40:00,9.9,9.9,9.85,9.85,1221192.682347351,3.7855,3.7855,3.7664,3.7664,1221192.6823
2006-08-02 10:50:00,9.85,9.87,9.83,9.86,509859.8241862675,3.7664,3.774,3.7587,3.7702,509859.8242
2006-08-02 11:00:00,9.85,9.89,9.84,9.87,749584.224281302,3.7664,3.7817,3.7625,3.774,749584.2243
2006-08-02 11:10:00,9.87,9.94,9.86,9.92,966025.1841292467,3.774,3.8008,3.7702,3.7931,966025.1841
2006-08-02 11:20:00,9.92,9.95,9.87,9.87,971489.665003564,3.7931,3.8046,3.774,3.774,971489.665
2006-08-02 11:30:00,9.88,9.9,9.86,9.86,562841.5300546448,3.7778,3.7855,3.7702,3.7702,562841.5301
2006-08-02 11:40:00,9.86,9.91,9.85,9.91,902589.6887621764,3.7702,3.7893,3.7664,3.7893,902589.6888
2006-08-02 11:50:00,9.9,9.95,9.87,9.93,734141.1261582323,3.7855,3.8046,3.774,3.7969,734141.1262
2006-08-02 12:00:00,9.94,9.96,9.92,9.96,1428367.783321454,3.8008,3.8084,3.7931,3.8084,1428367.7833
2006-08-02 12:10:00,9.96,9.96,9.9,9.9,889997.6241387504,3.8084,3.8084,3.7855,3.7855,889997.6241
2006-08-02 12:20:00,9.9,9.92,9.89,9.9,587075.3148016155,3.7855,3.7931,3.7817,3.7855,587075.3148
2006-08-02 12:30:00,9.9,9.9,9.87,9.89,392017.1062009979,3.7855,3.7855,3.774,3.7817,392017.1062
2006-08-02 12:40:00,9.89,9.91,9.89,9.89,349251.6037063436,3.7817,3.7893,3.7817,3.7817,349251.6037
2006-08-02 12:50:00,9.89,9.91,9.88,9.9,531004.9893086244,3.7817,3.7893,3.7778,3.7855,531004.9893
2006-08-02 13:00:00,9.9,9.91,9.87,9.87,465668.8049417914,3.7855,3.7893,3.774,3.774,465668.8049
2006-08-02 13:10:00,9.87,9.89,9.85,9.85,608458.0660489427,3.774,3.7817,3.7664,3.7664,608458.066
2006-08-02 13:20:00,9.85,9.88,9.84,9.87,524352.5778094559,3.7664,3.7778,3.7625,3.774,524352.5778
2006-08-02 13:30:00,9.87,9.89,9.85,9.87,698028.0351627466,3.774,3.7817,3.7664,3.774,698028.0352
2006-08-02 13:40:00,9.88,9.89,9.87,9.87,1096222.3806129722,3.7778,3.7817,3.774,3.774,1096222.3806
2006-08-02 13:50:00,9.88,9.89,9.84,9.84,1183891.6607270136,3.7778,3.7817,3.7625,3.7625,1183891.6607
2006-08-02 14:00:00,9.84,9.84,9.79,9.8,2136136.849607983,3.7625,3.7625,3.7434,3.7472,2136136.8496
2006-08-02 14:10:00,9.8,9.89,9.77,9.79,1386315.0392017106,3.7472,3.7817,3.7358,3.7434,1386315.0392
2006-08-02 14:20:00,9.8,9.81,9.74,9.76,1654549.7742931813,3.7472,3.7511,3.7243,3.7319,1654549.7743
2006-08-02 14:30:00,9.75,9.87,9.69,9.7,2306961.27346163,3.7281,3.774,3.7052,3.709,2306961.2735
2006-08-02 14:40:00,9.7,9.72,9.63,9.65,3797814.207650273,3.709,3.7166,3.6822,3.6899,3797814.2077
2006-08-02 14:50:00,9.65,9.7,9.65,9.68,2270610.5963411736,3.6899,3.709,3.6899,3.7014,2270610.5963
2006-08-02 15:00:00,9.68,9.69,9.65,9.68,2297457.8284628177,3.7014,3.7052,3.6899,3.7014,2297457.8285
2006-08-02 15:10:00,9.68,9.68,9.65,9.67,1747683.5352815397,3.7014,3.7014,3.6899,3.6975,1747683.5353
2006-08-02 15:20:00,9.67,9.69,9.62,9.63,1914944.167260632,3.6975,3.7052,3.6784,3.6822,1914944.1673
2006-08-02 15:30:00,9.63,9.68,9.63,9.66,2598004.2765502497,3.6822,3.7014,3.6822,3.6937,2598004.2766
2006-08-02 15:40:00,9.66,9.68,9.63,9.64,2677120.45616536,3.6937,3.7014,3.6822,3.6861,2677120.4562
2006-08-02 15:50:00,9.64,9.68,9.63,9.67,5558564.97980518,3.6861,3.7014,3.6822,3.6975,5558564.9798
2006-08-03 09:30:00,9.63,9.83,9.61,9.81,2940841.054882395,3.6822,3.7587,3.6746,3.7511,2940841.0549
2006-08-03 09:40:00,9.81,9.87,9.77,9.85,1568068.4248039916,3.7511,3.774,3.7358,3.7664,1568068.4248
2006-08-03 09:50:00,9.85,9.87,9.78,9.8,1367545.7353290569,3.7664,3.774,3.7396,3.7472,1367545.7353
2006-08-03 10:00:00,9.8,9.88,9.78,9.87,1392492.2784509384,3.7472,3.7778,3.7396,3.774,1392492.2785
2006-08-03 10:10:00,9.87,9.92,9.85,9.9,1846756.9493941555,3.774,3.7931,3.7664,3.7855,1846756.9494
2006-08-03 10:20:00,9.91,9.96,9.9,9.95,1645283.9154193394,3.7893,3.8084,3.7855,3.8046,1645283.9154
2006-08-03 10:30:00,9.95,10.01,9.92,10.01,2053694.464243288,3.8046,3.8275,3.7931,3.8275,2053694.4642
2006-08-03 10:40:00,10.01,10.09,10.01,10.08,3250415.7757186983,3.8275,3.8581,3.8275,3.8543,3250415.7757
2006-08-03 10:50:00,10.08,10.11,10.04,10.1,2427417.438821573,3.8543,3.8658,3.839,3.8619,2427417.4388
2006-08-03 11:00:00,10.11,10.19,10.1,10.11,3255405.0843430744,3.8658,3.8964,3.8619,3.8658,3255405.0843
2006-08-03 11:10:00,10.11,10.12,10.07,10.1,2085293.4188643384,3.8658,3.8696,3.8505,3.8619,2085293.4189
2006-08-03 11:20:00,10.1,10.16,10.08,10.13,1524352.577809456,3.8619,3.8849,3.8543,3.8734,1524352.5778
2006-08-03 11:30:00,10.13,10.14,10.08,10.09,813732.4780232834,3.8734,3.8772,3.8543,3.8581,813732.478
2006-08-03 11:40:00,10.1,10.13,10.08,10.12,761938.7027797577,3.8619,3.8734,3.8543,3.8696,761938.7028
2006-08-03 11:50:00,10.12,10.13,10.08,10.1,1427655.0249465432,3.8696,3.8734,3.8543,3.8619,1427655.0249
2006-08-03 12:00:00,10.11,10.13,10.09,10.12,629365.6450463294,3.8658,3.8734,3.8581,3.8696,629365.645
2006-08-03 12:10:00,10.12,10.15,10.1,10.14,881919.69588976,3.8696,3.8811,3.8619,3.8772,881919.6959
2006-08-03 12:20:00,10.14,10.14,10.12,10.12,507008.7906866239,3.8772,3.8772,3.8696,3.8696,507008.7907
2006-08-03 12:30:00,10.12,10.18,10.12,10.16,1031836.5407460204,3.8696,3.8925,3.8696,3.8849,1031836.5407
2006-08-03 12:40:00,10.16,10.18,10.15,10.16,737942.5041577572,3.8849,3.8925,3.8811,3.8849,737942.5042
2006-08-03 12:50:00,10.16,10.19,10.16,10.19,1143502.0194820622,3.8849,3.8964,3.8849,3.8964,1143502.0195
2006-08-03 13:00:00,10.19,10.24,10.19,10.22,1660964.5996673794,3.8964,3.9155,3.8964,3.9078,1660964.5997
2006-08-03 13:10:00,10.22,10.24,10.21,10.21,1650510.810168686,3.9078,3.9155,3.904,3.904,1650510.8102
2006-08-03 13:20:00,10.21,10.22,10.18,10.19,825611.7842717986,3.904,3.9078,3.8925,3.8964,825611.7843
2006-08-03 13:30:00,10.18,10.19,10.15,10.17,531242.5754335946,3.8925,3.8964,3.8811,3.8887,531242.5754
2006-08-03 13:40:00,10.17,10.18,10.16,10.17,573532.9056783085,3.8887,3.8925,3.8849,3.8887,573532.9057
2006-08-03 13:50:00,10.17,10.21,10.17,10.19,616773.5804229033,3.8887,3.904,3.8887,3.8964,616773.5804
2006-08-03 14:00:00,10.19,10.2,10.16,10.17,803041.1023996199,3.8964,3.9002,3.8849,3.8887,803041.1024
2006-08-03 14:10:00,10.17,10.19,10.14,10.14,637918.7455452601,3.8887,3.8964,3.8772,3.8772,637918.7455
2006-08-03 14:20:00,10.14,10.15,10.1,10.13,650273.2240437159,3.8772,3.8811,3.8619,3.8734,650273.224
2006-08-03 14:30:00,10.14,10.14,10.11,10.12,415775.71869802807,3.8772,3.8772,3.8658,3.8696,415775.7187
2006-08-03 14:40:00,10.12,10.13,10.11,10.11,459729.1518175339,3.8696,3.8734,3.8658,3.8658,459729.1518
2006-08-03 14:50:00,10.11,10.19,10.11,10.19,1119980.9931100025,3.8658,3.8964,3.8658,3.8964,1119980.9931
2006-08-03 15:00:00,10.19,10.2,10.16,10.16,1604181.5157994777,3.8964,3.9002,3.8849,3.8849,1604181.5158
2006-08-03 15:10:00,10.17,10.17,10.14,10.17,446186.7426942267,3.8887,3.8887,3.8772,3.8887,446186.7427
2006-08-03 15:20:00,10.17,10.17,10.13,10.13,545260.1568068425,3.8887,3.8887,3.8734,3.8734,545260.1568
2006-08-03 15:30:00,10.14,10.14,10.08,10.12,1004751.722499406,3.8772,3.8772,3.8543,3.8696,1004751.7225
2006-08-03 15:40:00,10.11,10.14,10.09,10.1,1322404.3715846995,3.8658,3.8772,3.8581,3.8619,1322404.3716
2006-08-03 15:50:00,10.1,10.13,10.09,10.13,2698740.793537657,3.8619,3.8734,3.8581,3.8734,2698740.7935
2006-08-04 09:30:00,10.33,10.52,10.33,10.52,5055357.56711808,3.9499,4.0225,3.9499,4.0225,5055357.5671
2006-08-04 09:40:00,10.52,10.64,10.48,10.57,4174625.801853172,4.0225,4.0684,4.0073,4.0417,4174625.8019
2006-08-04 09:50:00,10.57,10.63,10.33,10.5,3280351.627464956,4.0417,4.0646,3.9499,4.0149,3280351.6275
2006-08-04 10:00:00,10.5,10.54,10.46,10.48,1741031.1237823712,4.0149,4.0302,3.9996,4.0073,1741031.1238
2006-08-04 10:10:00,10.48,10.51,10.44,10.44,1490140.1758137324,4.0073,4.0187,3.992,3.992,1490140.1758
2006-08-04 10:20:00,10.44,10.86,10.42,10.45,1448087.431693989,3.992,4.1526,3.9843,3.9958,1448087.4317
2006-08-04 10:30:00,10.45,10.47,10.42,10.44,1428130.1971964838,3.9958,4.0034,3.9843,3.992,1428130.1972
2006-08-04 10:40:00,10.44,10.46,10.43,10.44,728914.2314088857,3.992,3.9996,3.9881,3.992,728914.2314
2006-08-04 10:50:00,10.43,10.46,10.43,10.44,1059158.9451176052,3.9881,3.9996,3.9881,3.992,1059158.9451
2006-08-04 11:00:00,10.45,10.48,10.44,10.47,783321.4540270849,3.9958,4.0073,3.992,4.0034,783321.454
2006-08-04 11:10:00,10.47,10.5,10.47,10.47,999524.8277500594,4.0034,4.0149,4.0034,4.0034,999524.8278
2006-08-04 11:20:00,10.47,10.51,10.47,10.5,943929.6745070087,4.0034,4.0187,4.0034,4.0149,943929.6745
2006-08-04 11:30:00,10.49,10.51,10.49,10.49,813970.0641482538,4.0111,4.0187,4.0111,4.0111,813970.0641
2006-08-04 11:40:00,10.5,10.5,10.44,10.44,589451.1760513186,4.0149,4.0149,3.992,3.992,589451.1761
2006-08-04 11:50:00,10.44,10.44,10.39,10.4,1189593.7277263007,3.992,3.992,3.9728,3.9767,1189593.7277
2006-08-04 12:00:00,10.4,10.43,10.38,10.38,752910.4300308862,3.9767,3.9881,3.969,3.969,752910.43
2006-08-04 12:10:00,10.38,10.4,10.34,10.36,985032.0741268712,3.969,3.9767,3.9537,3.9614,985032.0741
2006-08-04 12:20:00,10.36,10.37,10.32,10.36,968163.4592539796,3.9614,3.9652,3.9461,3.9614,968163.4593
2006-08-04 12:30:00,10.36,10.36,10.3,10.31,591114.2789261107,3.9614,3.9614,3.9384,3.9422,591114.2789
2006-08-04 12:40:00,10.31,10.32,10.3,10.31,592539.7956759325,3.9422,3.9461,3.9384,3.9422,592539.7957
2006-08-04 12:50:00,10.32,10.33,10.27,10.3,654074.6020432407,3.9461,3.9499,3.927,3.9384,654074.602
2006-08-04 13:00:00,10.3,10.34,10.29,10.32,781183.1789023521,3.9384,3.9537,3.9346,3.9461,781183.1789
2006-08-04 13:10:00,10.32,10.32,10.24,10.28,995961.0358755048,3.9461,3.9461,3.9155,3.9308,995961.0359
2006-08-04 13:20:00,10.28,10.28,10.19,10.22,1072701.3542409122,3.9308,3.9308,3.8964,3.9078,1072701.3542
2006-08-04 13:30:00,10.22,10.23,10.19,10.19,628890.4727963887,3.9078,3.9117,3.8964,3.8964,628890.4728
2006-08-04 13:40:00,10.19,10.24,10.19,10.23,569731.5276787835,3.8964,3.9155,3.8964,3.9117,569731.5277
2006-08-04 13:50:00,10.24,10.24,10.19,10.19,445236.3981943455,3.9155,3.9155,3.8964,3.8964,445236.3982
2006-08-04 14:00:00,10.19,10.24,10.16,10.23,834164.8847707295,3.8964,3.9155,3.8849,3.9117,834164.8848
2006-08-04 14:10:00,10.23,10.25,10.21,10.23,986932.7631266336,3.9117,3.9193,3.904,3.9117,986932.7631
2006-08-04 14:20:00,10.24,10.26,10.21,10.22,655737.7049180327,3.9155,3.9231,3.904,3.9078,655737.7049
2006-08-04 14:30:00,10.22,10.25,10.21,10.24,695652.1739130435,3.9078,3.9193,3.904,3.9155,695652.1739
2006-08-04 14:40:00,10.24,10.25,10.21,10.24,475409.8360655738,3.9155,3.9193,3.904,3.9155,475409.8361
2006-08-04 14:50:00,10.24,10.24,10.15,10.16,907341.4112615824,3.9155,3.9155,3.8811,3.8849,907341.4113
2006-08-04 15:00:00,10.16,10.17,10.11,10.15,1127108.5768591114,3.8849,3.8887,3.8658,3.8811,1127108.5769
2006-08-04 15:10:00,10.15,10.16,10.13,10.14,819196.9588976004,3.8811,3.8849,3.8734,3.8772,819196.9589
2006-08-04 15:20:00,10.14,10.21,10.14,10.18,912805.8921358992,3.8772,3.904,3.8772,3.8925,912805.8921
2006-08-04 15:30:00,10.19,10.19,10.14,10.17,846756.9493941554,3.8964,3.8964,3.8772,3.8887,846756.9494
2006-08-04 15:40:00,10.17,10.18,10.13,10.15,1082204.7992397244,3.8887,3.8925,3.8734,3.8811,1082204.7992
2006-08-04 15:50:00,10.15,10.19,10.15,10.19,1328344.024708957,3.8811,3.8964,3.8811,3.8964,1328344.0247
2006-08-07 09:30:00,10.19,10.26,10.08,10.09,1516987.4079353765,3.8964,3.9231,3.8543,3.8581,1516987.4079
2006-08-07 09:40:00,10.09,10.14,10.05,10.12,921834.1648847708,3.8581,3.8772,3.8428,3.8696,921834.1649
2006-08-07 09:50:00,10.12,10.13,10.09,10.13,757899.7386552625,3.8696,3.8734,3.8581,3.8734,757899.7387
2006-08-07 10:00:00,10.13,10.17,10.13,10.14,899501.0691375624,3.8734,3.8887,3.8734,3.8772,899501.0691
2006-08-07 10:10:00,10.14,10.23,10.14,10.16,1453789.4986932764,3.8772,3.9117,3.8772,3.8849,1453789.4987
2006-08-07 10:20:00,10.17,10.19,10.16,10.16,544784.9845569019,3.8887,3.8964,3.8849,3.8849,544784.9846
2006-08-07 10:30:00,10.16,10.18,10.14,10.14,535043.9534331196,3.8849,3.8925,3.8772,3.8772,535043.9534
2006-08-07 10:40:00,10.14,10.16,10.12,10.14,552862.9128058922,3.8772,3.8849,3.8696,3.8772,552862.9128
2006-08-07 10:50:00,10.14,10.17,10.13,10.13,398431.931575196,3.8772,3.8887,3.8734,3.8734,398431.9316
2006-08-07 11:00:00,10.13,10.14,10.1,10.11,502732.2404371585,3.8734,3.8772,3.8619,3.8658,502732.2404
2006-08-07 11:10:00,10.11,10.14,10.11,10.14,621762.8890472796,3.8658,3.8772,3.8658,3.8772,621762.889
2006-08-07 11:20:00,10.14,10.19,10.14,10.16,631266.3340460918,3.8772,3.8964,3.8772,3.8849,631266.334
2006-08-07 11:30:00,10.16,10.17,10.13,10.16,757899.7386552625,3.8849,3.8887,3.8734,3.8849,757899.7387
2006-08-07 11:40:00,10.16,10.19,10.13,10.16,488714.65906391066,3.8849,3.8964,3.8734,3.8849,488714.6591
2006-08-07 11:50:00,10.16,10.17,10.13,10.14,310049.89308624377,3.8849,3.8887,3.8734,3.8772,310049.8931
2006-08-07 12:00:00,10.14,10.15,10.11,10.13,372535.0439534331,3.8772,3.8811,3.8658,3.8734,372535.044
2006-08-07 12:10:00,10.13,10.13,10.12,10.12,231884.0579710145,3.8734,3.8734,3.8696,3.8696,231884.058
2006-08-07 12:20:00,10.12,10.13,10.11,10.12,200047.51722499405,3.8696,3.8734,3.8658,3.8696,200047.5172
2006-08-07 12:30:00,10.12,10.13,10.11,10.13,165122.3568543597,3.8696,3.8734,3.8658,3.8734,165122.3569
2006-08-07 12:40:00,10.13,10.17,10.13,10.14,567593.2525540509,3.8734,3.8887,3.8734,3.8772,567593.2526
2006-08-07 12:50:00,10.14,10.16,10.12,10.15,244238.5364694702,3.8772,3.8849,3.8696,3.8811,244238.5365
2006-08-07 13:00:00,10.15,10.16,10.12,10.13,332858.16108339274,3.8811,3.8849,3.8696,3.8734,332858.1611
2006-08-07 13:10:00,10.13,10.14,10.12,10.12,129484.43810881444,3.8734,3.8772,3.8696,3.8696,129484.4381
2006-08-07 13:20:00,10.12,10.14,10.12,10.14,185317.1774768353,3.8696,3.8772,3.8696,3.8772,185317.1775
2006-08-07 13:30:00,10.14,10.15,10.12,10.13,253979.5675932525,3.8772,3.8811,3.8696,3.8734,253979.5676
2006-08-07 13:40:00,10.13,10.13,10.12,10.13,211451.6512235685,3.8734,3.8734,3.8696,3.8734,211451.6512
2006-08-07 13:50:00,10.12,10.15,10.12,10.12,265858.87384176766,3.8696,3.8811,3.8696,3.8696,265858.8738
2006-08-07 14:00:00,10.12,10.13,10.12,10.12,402233.30957472086,3.8696,3.8734,3.8696,3.8696,402233.3096
2006-08-07 14:10:00,10.12,10.13,10.09,10.1,387265.3837015918,3.8696,3.8734,3.8581,3.8619,387265.3837
2006-08-07 14:20:00,10.1,10.1,10.07,10.1,791161.7961511048,3.8619,3.8619,3.8505,3.8619,791161.7962
2006-08-07 14:30:00,10.09,10.11,10.07,10.08,482299.8336897125,3.8581,3.8658,3.8505,3.8543,482299.8337
2006-08-07 14:40:00,10.08,10.11,10.06,10.09,445949.1565692564,3.8543,3.8658,3.8467,3.8581,445949.1566
2006-08-07 14:50:00,10.09,10.1,10.08,10.08,302922.3093371347,3.8581,3.8619,3.8543,3.8543,302922.3093
2006-08-07 15:00:00,10.08,10.09,10.05,10.08,747683.5352815395,3.8543,3.8581,3.8428,3.8543,747683.5353
2006-08-07 15:10:00,10.08,10.11,10.08,10.1,593490.1401758137,3.8543,3.8658,3.8543,3.8619,593490.1402
2006-08-07 15:20:00,10.1,10.12,10.1,10.1,659063.910667617,3.8619,3.8696,3.8619,3.8619,659063.9107
2006-08-07 15:30:00,10.1,10.15,10.09,10.14,880019.0068899976,3.8619,3.8811,3.8581,3.8772,880019.0069
2006-08-07 15:40:00,10.14,10.16,10.12,10.14,751722.4994060347,3.8772,3.8849,3.8696,3.8772,751722.4994
2006-08-07 15:50:00,10.14,10.16,10.11,10.16,1339985.7448325015,3.8772,3.8849,3.8658,3.8849,1339985.7448
2006-08-08 09:30:00,10.17,10.21,10.16,10.16,1140413.3998574484,3.8887,3.904,3.8849,3.8849,1140413.3999
2006-08-08 09:40:00,10.16,10.18,10.15,10.17,674031.836540746,3.8849,3.8925,3.8811,3.8887,674031.8365
2006-08-08 09:50:00,10.16,10.22,10.16,10.21,1018294.1316227132,3.8849,3.9078,3.8849,3.904,1018294.1316
2006-08-08 10:00:00,10.21,10.24,10.19,10.22,1161558.5649798051,3.904,3.9155,3.8964,3.9078,1161558.565
2006-08-08 10:10:00,10.21,10.25,10.21,10.25,846519.3632691851,3.904,3.9193,3.904,3.9193,846519.3633
2006-08-08 10:20:00,10.24,10.32,10.23,10.31,1374910.905203136,3.9155,3.9461,3.9117,3.9422,1374910.9052
2006-08-08 10:30:00,10.31,10.31,10.26,10.27,721786.6476597767,3.9422,3.9422,3.9231,3.927,721786.6477
2006-08-08 10:40:00,10.27,10.31,10.27,10.29,722024.233784747,3.927,3.9422,3.927,3.9346,722024.2338
2006-08-08 10:50:00,10.3,10.35,10.29,10.35,912568.3060109288,3.9384,3.9575,3.9346,3.9575,912568.306
2006-08-08 11:00:00,10.35,10.35,10.31,10.34,1033974.8158707533,3.9575,3.9575,3.9422,3.9537,1033974.8159
2006-08-08 11:10:00,10.34,10.35,10.31,10.34,1447374.6733190785,3.9537,3.9575,3.9422,3.9537,1447374.6733
2006-08-08 11:20:00,10.33,10.38,10.32,10.36,1554526.0156806842,3.9499,3.969,3.9461,3.9614,1554526.0157
2006-08-08 11:30:00,10.37,10.37,10.34,10.36,690662.8652886671,3.9652,3.9652,3.9537,3.9614,690662.8653
2006-08-08 11:40:00,10.36,10.37,10.35,10.36,504870.5155618912,3.9614,3.9652,3.9575,3.9614,504870.5156
2006-08-08 11:50:00,10.36,10.36,10.35,10.36,431456.402946068,3.9614,3.9614,3.9575,3.9614,431456.4029
2006-08-08 12:00:00,10.36,10.36,10.32,10.35,583036.3506771205,3.9614,3.9614,3.9461,3.9575,583036.3507
2006-08-08 12:10:00,10.35,10.36,10.35,10.35,966737.9425041578,3.9575,3.9614,3.9575,3.9575,966737.9425
2006-08-08 12:20:00,10.35,10.4,10.35,10.38,1557614.6353052985,3.9575,3.9767,3.9575,3.969,1557614.6353
2006-08-08 12:30:00,10.38,10.39,10.35,10.35,493466.3815633168,3.969,3.9728,3.9575,3.9575,493466.3816
2006-08-08 12:40:00,10.35,10.38,10.35,10.37,368020.9075789974,3.9575,3.969,3.9575,3.9652,368020.9076
2006-08-08 12:50:00,10.37,10.38,10.37,10.37,315989.54621050134,3.9652,3.969,3.9652,3.9652,315989.5462
2006-08-08 13:00:00,10.38,10.39,10.37,10.39,533856.022808268,3.969,3.9728,3.9652,3.9728,533856.0228
2006-08-08 13:10:00,10.39,10.4,10.38,10.39,491328.106438584,3.9728,3.9767,3.969,3.9728,491328.1064
2006-08-08 13:20:00,10.39,10.4,10.38,10.38,651936.3269185079,3.9728,3.9767,3.969,3.969,651936.3269
2006-08-08 13:30:00,10.38,10.39,10.37,10.38,495129.4844381088,3.969,3.9728,3.9652,3.969,495129.4844
2006-08-08 13:40:00,10.38,10.39,10.37,10.39,484675.6949394156,3.969,3.9728,3.9652,3.9728,484675.6949
2006-08-08 13:50:00,10.39,10.39,10.38,10.39,531480.161558565,3.9728,3.9728,3.969,3.9728,531480.1616
2006-08-08 14:00:00,10.39,10.4,10.36,10.38,1387978.1420765028,3.9728,3.9767,3.9614,3.969,1387978.1421
2006-08-08 14:10:00,10.38,10.46,10.38,10.44,2245901.6393442624,3.969,3.9996,3.969,3.992,2245901.6393
2006-08-08 14:20:00,10.44,10.46,10.35,10.4,4522214.302684723,3.992,3.9996,3.9575,3.9767,4522214.3027
2006-08-08 14:30:00,10.4,10.43,10.37,10.41,2153955.8089807555,3.9767,3.9881,3.9652,3.9805,2153955.809
2006-08-08 14:40:00,10.41,10.61,10.41,10.49,2749584.224281302,3.9805,4.057,3.9805,4.0111,2749584.2243
2006-08-08 14:50:00,10.49,10.49,10.41,10.43,1819672.131147541,4.0111,4.0111,3.9805,3.9881,1819672.1311
2006-08-08 15:00:00,10.43,10.48,10.42,10.46,2157994.7731052507,3.9881,4.0073,3.9843,3.9996,2157994.7731
2006-08-08 15:10:00,10.46,10.48,10.43,10.46,1490615.3480636731,3.9996,4.0073,3.9881,3.9996,1490615.3481
2006-08-08 15:20:00,10.46,10.49,10.43,10.48,1881206.9375148488,3.9996,4.0111,3.9881,4.0073,1881206.9375
2006-08-08 15:30:00,10.49,10.49,10.4,10.41,2202660.964599668,4.0111,4.0111,3.9767,3.9805,2202660.9646
2006-08-08 15:40:00,10.41,10.62,10.4,10.6,3992159.65787598,3.9805,4.0608,3.9767,4.0531,3992159.6579
2006-08-08 15:50:00,10.59,10.64,10.57,10.57,6796151.104775481,4.0493,4.0684,4.0417,4.0417,6796151.1048
2006-08-09 09:30:00,10.74,10.78,10.67,10.7,3851746.258018532,4.1067,4.122,4.0799,4.0914,3851746.258
2006-08-09 09:40:00,10.7,10.7,10.55,10.62,2701354.240912331,4.0914,4.0914,4.034,4.0608,2701354.2409
2006-08-09 09:50:00,10.62,10.63,10.46,10.51,2760513.186029936,4.0608,4.0646,3.9996,4.0187,2760513.186
2006-08-09 10:00:00,10.51,10.53,10.47,10.51,1065098.5982418626,4.0187,4.0264,4.0034,4.0187,1065098.5982
2006-08-09 10:10:00,10.51,10.51,10.47,10.48,760750.7721549062,4.0187,4.0187,4.0034,4.0073,760750.7722
2006-08-09 10:20:00,10.47,10.52,10.47,10.5,764789.7362794013,4.0034,4.0225,4.0034,4.0149,764789.7363
2006-08-09 10:30:00,10.5,10.51,10.46,10.48,1061772.3924922785,4.0149,4.0187,3.9996,4.0073,1061772.3925
2006-08-09 10:40:00,10.48,10.48,10.42,10.48,1173675.4573532906,4.0073,4.0073,3.9843,4.0073,1173675.4574
2006-08-09 10:50:00,10.48,10.52,10.48,10.5,531242.5754335946,4.0073,4.0225,4.0073,4.0149,531242.5754
2006-08-09 11:00:00,10.5,10.56,10.5,10.56,1013067.2368733666,4.0149,4.0378,4.0149,4.0378,1013067.2369
2006-08-09 11:10:00,10.56,10.59,10.52,10.55,1263483.012592065,4.0378,4.0493,4.0225,4.034,1263483.0126
2006-08-09 11:20:00,10.56,10.6,10.53,10.58,737467.3319078166,4.0378,4.0531,4.0264,4.0455,737467.3319
2006-08-09 11:30:00,10.59,10.61,10.56,10.59,688762.1762889047,4.0493,4.057,4.0378,4.0493,688762.1763
2006-08-09 11:40:00,10.58,10.61,10.57,10.59,722736.9921596579,4.0455,4.057,4.0417,4.0493,722736.9922
2006-08-09 11:50:00,10.59,10.62,10.59,10.61,682822.5231646472,4.0493,4.0608,4.0493,4.057,682822.5232
2006-08-09 12:00:00,10.62,10.62,10.57,10.61,742219.0544072227,4.0608,4.0608,4.0417,4.057,742219.0544
2006-08-09 12:10:00,10.62,10.62,10.57,10.58,384889.5224518888,4.0608,4.0608,4.0417,4.0455,384889.5225
2006-08-09 12:20:00,10.58,10.61,10.57,10.6,351627.46495604655,4.0455,4.057,4.0417,4.0531,351627.465
2006-08-09 12:30:00,10.6,10.6,10.56,10.57,327631.2663340461,4.0531,4.0531,4.0378,4.0417,327631.2663
2006-08-09 12:40:00,10.57,10.57,10.52,10.52,418626.7521976717,4.0417,4.0417,4.0225,4.0225,418626.7522
2006-08-09 12:50:00,10.52,10.54,10.51,10.52,525302.9223093372,4.0225,4.0302,4.0187,4.0225,525302.9223
2006-08-09 13:00:00,10.52,10.53,10.48,10.5,465906.3910667617,4.0225,4.0264,4.0073,4.0149,465906.3911
2006-08-09 13:10:00,10.5,10.51,10.48,10.48,593727.726300784,4.0149,4.0187,4.0073,4.0073,593727.7263
2006-08-09 13:20:00,10.48,10.48,10.44,10.44,1547398.4319315753,4.0073,4.0073,3.992,3.992,1547398.4319
2006-08-09 13:30:00,10.44,10.45,10.43,10.44,668329.7695414588,3.992,3.9958,3.9881,3.992,668329.7695
2006-08-09 13:40:00,10.45,10.47,10.43,10.45,1112378.2371109528,3.9958,4.0034,3.9881,3.9958,1112378.2371
2006-08-09 13:50:00,10.45,10.47,10.43,10.44,527678.7835590402,3.9958,4.0034,3.9881,3.992,527678.7836
2006-08-09 14:00:00,10.44,10.44,10.4,10.43,909242.1002613448,3.992,3.992,3.9767,3.9881,909242.1003
2006-08-09 14:10:00,10.44,10.44,10.4,10.4,683060.1092896175,3.992,3.992,3.9767,3.9767,683060.1093
2006-08-09 14:20:00,10.4,10.48,10.4,10.46,1408885.7210738894,3.9767,4.0073,3.9767,3.9996,1408885.7211
2006-08-09 14:30:00,10.46,10.48,10.45,10.48,724400.0950344501,3.9996,4.0073,3.9958,4.0073,724400.095
2006-08-09 14:40:00,10.48,10.51,10.45,10.45,902827.2748871468,4.0073,4.0187,3.9958,3.9958,902827.2749
2006-08-09 14:50:00,10.45,10.46,10.42,10.43,590163.9344262296,3.9958,3.9996,3.9843,3.9881,590163.9344
2006-08-09 15:00:00,10.43,10.44,10.4,10.41,943692.0883820384,3.9881,3.992,3.9767,3.9805,943692.0884
2006-08-09 15:10:00,10.41,10.44,10.41,10.43,544784.9845569019,3.9805,3.992,3.9805,3.9881,544784.9846
2006-08-09 15:20:00,10.43,10.44,10.4,10.4,795675.9325255405,3.9881,3.992,3.9767,3.9767,795675.9325
2006-08-09 15:30:00,10.4,10.43,10.38,10.39,1345450.2257068187,3.9767,3.9881,3.969,3.9728,1345450.2257
2006-08-09 15:40:00,10.39,10.39,10.36,10.37,876217.6288904728,3.9728,3.9728,3.9614,3.9652,876217.6289
2006-08-09 15:50:00,10.37,10.37,10.32,10.35,2240199.572344975,3.9652,3.9652,3.9461,3.9575,2240199.5723
2006-08-10 09:30:00,10.31,10.44,10.29,10.3,1534806.367308149,3.9422,3.992,3.9346,3.9384,1534806.3673
2006-08-10 09:40:00,10.3,10.41,10.3,10.4,1189593.7277263007,3.9384,3.9805,3.9384,3.9767,1189593.7277
2006-08-10 09:50:00,10.4,10.46,10.36,10.43,1278213.3523402233,3.9767,3.9996,3.9614,3.9881,1278213.3523
2006-08-10 10:00:00,10.43,10.43,10.39,10.41,886433.8322641958,3.9881,3.9881,3.9728,3.9805,886433.8323
2006-08-10 10:10:00,10.41,10.46,10.4,10.43,784034.2124019958,3.9805,3.9996,3.9767,3.9881,784034.2124
2006-08-10 10:20:00,10.43,10.45,10.39,10.44,684248.039914469,3.9881,3.9958,3.9728,3.992,684248.0399
2006-08-10 10:30:00,10.44,10.5,10.42,10.44,856260.3943929675,3.992,4.0149,3.9843,3.992,856260.3944
2006-08-10 10:40:00,10.44,10.48,10.35,10.4,1004276.5502494656,3.992,4.0073,3.9575,3.9767,1004276.5502
2006-08-10 10:50:00,10.39,10.43,10.36,10.43,467807.08006652415,3.9728,3.9881,3.9614,3.9881,467807.0801
2006-08-10 11:00:00,10.42,10.48,10.4,10.46,347826.0869565217,3.9843,4.0073,3.9767,3.9996,347826.087
2006-08-10 11:10:00,10.46,10.49,10.43,10.44,588976.003801378,3.9996,4.0111,3.9881,3.992,588976.0038
2006-08-10 11:20:00,10.44,10.45,10.39,10.43,335471.60845806607,3.992,3.9958,3.9728,3.9881,335471.6085
2006-08-10 11:30:00,10.43,10.43,10.38,10.38,318365.4074602043,3.9881,3.9881,3.969,3.969,318365.4075
2006-08-10 11:40:00,10.38,10.42,10.37,10.4,185079.59135186503,3.969,3.9843,3.9652,3.9767,185079.5914
2006-08-10 11:50:00,10.41,10.44,10.38,10.42,163696.8401045379,3.9805,3.992,3.969,3.9843,163696.8401
2006-08-10 12:00:00,10.42,10.43,10.39,10.4,332858.16108339274,3.9843,3.9881,3.9728,3.9767,332858.1611
2006-08-10 12:10:00,10.4,10.42,10.4,10.41,248277.5005939653,3.9767,3.9843,3.9767,3.9805,248277.5006
2006-08-10 12:20:00,10.42,10.44,10.41,10.43,257305.7733428368,3.9843,3.992,3.9805,3.9881,257305.7733
2006-08-10 12:30:00,10.43,10.46,10.42,10.43,289379.9002138275,3.9881,3.9996,3.9843,3.9881,289379.9002
2006-08-10 12:40:00,10.43,10.45,10.41,10.41,332858.16108339274,3.9881,3.9958,3.9805,3.9805,332858.1611
2006-08-10 12:50:00,10.41,10.45,10.41,10.42,257780.9455927774,3.9805,3.9958,3.9805,3.9843,257780.9456
2006-08-10 13:00:00,10.42,10.43,10.4,10.4,200760.27559990497,3.9843,3.9881,3.9767,3.9767,200760.2756
2006-08-10 13:10:00,10.4,10.43,10.39,10.4,277738.18009028275,3.9767,3.9881,3.9728,3.9767,277738.1801
2006-08-10 13:20:00,10.4,10.4,10.38,10.39,339985.7448325018,3.9767,3.9767,3.969,3.9728,339985.7448
2006-08-10 13:30:00,10.39,10.44,10.38,10.43,409123.3071988596,3.9728,3.992,3.969,3.9881,409123.3072
2006-08-10 13:40:00,10.43,10.44,10.4,10.41,389166.0727013543,3.9881,3.992,3.9767,3.9805,389166.0727
2006-08-10 13:50:00,10.42,10.42,10.4,10.42,220004.7517224994,3.9843,3.9843,3.9767,3.9843,220004.7517
2006-08-10 14:00:00,10.42,10.46,10.42,10.44,770254.2171537182,3.9843,3.9996,3.9843,3.992,770254.2172
2006-08-10 14:10:00,10.44,10.46,10.43,10.43,325255.4050843431,3.992,3.9996,3.9881,3.9881,325255.4051
2006-08-10 14:20:00,10.43,10.46,10.42,10.43,309574.72083630314,3.9881,3.9996,3.9843,3.9881,309574.7208
2006-08-10 14:30:00,10.43,10.44,10.42,10.42,334521.26395818486,3.9881,3.992,3.9843,3.9843,334521.264
2006-08-10 14:40:00,10.42,10.43,10.39,10.4,635780.4704205275,3.9843,3.9881,3.9728,3.9767,635780.4704
2006-08-10 14:50:00,10.4,10.43,10.38,10.39,372535.0439534331,3.9767,3.9881,3.969,3.9728,372535.044
2006-08-10 15:00:00,10.39,10.43,10.38,10.4,569969.1138037539,3.9728,3.9881,3.969,3.9767,569969.1138
2006-08-10 15:10:00,10.4,10.43,10.4,10.42,426229.5081967213,3.9767,3.9881,3.9767,3.9843,426229.5082
2006-08-10 15:20:00,10.42,10.43,10.38,10.39,523402.2333095747,3.9843,3.9881,3.969,3.9728,523402.2333
2006-08-10 15:30:00,10.39,10.45,10.39,10.43,503207.4126870991,3.9728,3.9958,3.9728,3.9881,503207.4127
2006-08-10 15:40:00,10.43,10.47,10.43,10.46,730577.3342836779,3.9881,4.0034,3.9881,3.9996,730577.3343
2006-08-10 15:50:00,10.46,10.47,10.43,10.44,745070.0879068662,3.9996,4.0034,3.9881,3.992,745070.0879
2006-08-11 09:30:00,10.5,10.52,10.4,10.4,1243763.3642195296,4.0149,4.0225,3.9767,3.9767,1243763.3642
2006-08-11 09:40:00,10.4,10.42,10.35,10.35,951294.8443810882,3.9767,3.9843,3.9575,3.9575,951294.8444
2006-08-11 09:50:00,10.35,10.38,10.29,10.3,1386315.0392017106,3.9575,3.969,3.9346,3.9384,1386315.0392
2006-08-11 10:00:00,10.29,10.3,10.24,10.27,1155143.739605607,3.9346,3.9384,3.9155,3.927,1155143.7396
2006-08-11 10:10:00,10.27,10.27,10.23,10.25,875504.8705155619,3.927,3.927,3.9117,3.9193,875504.8705
2006-08-11 10:20:00,10.26,10.29,10.24,10.25,1059396.5312425755,3.9231,3.9346,3.9155,3.9193,1059396.5312
2006-08-11 10:30:00,10.25,10.27,10.24,10.27,698028.0351627466,3.9193,3.927,3.9155,3.927,698028.0352
2006-08-11 10:40:00,10.27,10.28,10.24,10.25,667854.5972915182,3.927,3.9308,3.9155,3.9193,667854.5973
2006-08-11 10:50:00,10.25,10.27,10.24,10.27,665478.7360418151,3.9193,3.927,3.9155,3.927,665478.736
2006-08-11 11:00:00,10.25,10.27,10.22,10.24,1193870.2779757662,3.9193,3.927,3.9078,3.9155,1193870.278
2006-08-11 11:10:00,10.24,10.25,10.18,10.19,1179615.110477548,3.9155,3.9193,3.8925,3.8964,1179615.1105
2006-08-11 11:20:00,10.18,10.22,10.16,10.2,1402708.4818246614,3.8925,3.9078,3.8849,3.9002,1402708.4818
2006-08-11 11:30:00,10.2,10.21,10.2,10.21,521501.5443098123,3.9002,3.904,3.9002,3.904,521501.5443
2006-08-11 11:40:00,10.21,10.24,10.21,10.24,457590.87669280113,3.904,3.9155,3.904,3.9155,457590.8767
2006-08-11 11:50:00,10.23,10.25,10.21,10.24,801140.4133998575,3.9117,3.9193,3.904,3.9155,801140.4134
2006-08-11 12:00:00,10.24,10.27,10.23,10.24,634354.9536707057,3.9155,3.927,3.9117,3.9155,634354.9537
2006-08-11 12:10:00,10.24,10.24,10.2,10.22,441435.0201948207,3.9155,3.9155,3.9002,3.9078,441435.0202
2006-08-11 12:20:00,10.22,10.23,10.21,10.21,448087.4316939891,3.9078,3.9117,3.904,3.904,448087.4317
2006-08-11 12:30:00,10.22,10.23,10.19,10.21,562603.9439296746,3.9078,3.9117,3.8964,3.904,562603.9439
2006-08-11 12:40:00,10.21,10.22,10.16,10.18,526015.6806842481,3.904,3.9078,3.8849,3.8925,526015.6807
2006-08-11 12:50:00,10.18,10.19,10.15,10.18,813019.7196483725,3.8925,3.8964,3.8811,3.8925,813019.7196
2006-08-11 13:00:00,10.18,10.22,10.16,10.2,683297.6954145879,3.8925,3.9078,3.8849,3.9002,683297.6954
2006-08-11 13:10:00,10.19,10.2,10.15,10.16,478260.8695652174,3.8964,3.9002,3.8811,3.8849,478260.8696
2006-08-11 13:20:00,10.16,10.16,10.14,10.15,486576.383939178,3.8849,3.8849,3.8772,3.8811,486576.3839
2006-08-11 13:30:00,10.15,10.19,10.15,10.16,438583.986695177,3.8811,3.8964,3.8811,3.8849,438583.9867
2006-08-11 13:40:00,10.16,10.17,10.15,10.15,306961.27346162987,3.8849,3.8887,3.8811,3.8811,306961.2735
2006-08-11 13:50:00,10.15,10.18,10.15,10.16,480161.5585649798,3.8811,3.8925,3.8811,3.8849,480161.5586
2006-08-11 14:00:00,10.16,10.18,10.16,10.17,807792.824899026,3.8849,3.8925,3.8849,3.8887,807792.8249
2006-08-11 14:10:00,10.17,10.18,10.16,10.17,411261.58232359233,3.8887,3.8925,3.8849,3.8887,411261.5823
2006-08-11 14:20:00,10.17,10.17,10.12,10.14,995010.6913756236,3.8887,3.8887,3.8696,3.8772,995010.6914
2006-08-11 14:30:00,10.14,10.15,10.11,10.14,746020.4324067475,3.8772,3.8811,3.8658,3.8772,746020.4324
2006-08-11 14:40:00,10.14,10.15,10.12,10.14,585649.7980517938,3.8772,3.8811,3.8696,3.8772,585649.7981
2006-08-11 14:50:00,10.13,10.16,10.12,10.15,485150.8671893561,3.8734,3.8849,3.8696,3.8811,485150.8672
2006-08-11 15:00:00,10.15,10.16,10.13,10.14,886671.4183891661,3.8811,3.8849,3.8734,3.8772,886671.4184
2006-08-11 15:10:00,10.14,10.14,10.12,10.14,717510.0974103112,3.8772,3.8772,3.8696,3.8772,717510.0974
2006-08-11 15:20:00,10.14,10.15,10.12,10.12,659301.4967925873,3.8772,3.8811,3.8696,3.8696,659301.4968
2006-08-11 15:30:00,10.12,10.15,10.11,10.15,1145402.7084818247,3.8696,3.8811,3.8658,3.8811,1145402.7085
2006-08-11 15:40:00,10.15,10.16,10.13,10.14,917557.6146353054,3.8811,3.8849,3.8734,3.8772,917557.6146
2006-08-11 15:50:00,10.14,10.19,10.14,10.19,3657638.3939177953,3.8772,3.8964,3.8772,3.8964,3657638.3939
2006-08-14 09:30:00,10.35,10.38,10.28,10.33,2280826.799714897,3.9575,3.969,3.9308,3.9499,2280826.7997
2006-08-14 09:40:00,10.33,10.34,10.29,10.3,1119980.9931100025,3.9499,3.9537,3.9346,3.9384,1119980.9931
2006-08-14 09:50:00,10.3,10.32,10.28,10.31,656688.049417914,3.9384,3.9461,3.9308,3.9422,656688.0494
2006-08-14 10:00:00,10.31,10.33,10.3,10.3,889997.6241387504,3.9422,3.9499,3.9384,3.9384,889997.6241
2006-08-14 10:10:00,10.3,10.31,10.28,10.29,570681.8721786648,3.9384,3.9422,3.9308,3.9346,570681.8722
2006-08-14 10:20:00,10.28,10.29,10.27,10.29,583986.6951770016,3.9308,3.9346,3.927,3.9346,583986.6952
2006-08-14 10:30:00,10.28,10.31,10.27,10.28,805892.1358992636,3.9308,3.9422,3.927,3.9308,805892.1359
2006-08-14 10:40:00,10.28,10.31,10.28,10.3,467807.08006652415,3.9308,3.9422,3.9308,3.9384,467807.0801
2006-08-14 10:50:00,10.3,10.31,10.28,10.31,740080.7792824899,3.9384,3.9422,3.9308,3.9422,740080.7793
2006-08-14 11:00:00,10.31,10.38,10.29,10.38,1127821.3352340225,3.9422,3.969,3.9346,3.969,1127821.3352
2006-08-14 11:10:00,10.38,10.4,10.35,10.39,1105488.239486814,3.969,3.9767,3.9575,3.9728,1105488.2395
2006-08-14 11:20:00,10.38,10.44,10.38,10.43,877880.7317652649,3.969,3.992,3.969,3.9881,877880.7318
2006-08-14 11:30:00,10.43,10.45,10.42,10.42,772392.492278451,3.9881,3.9958,3.9843,3.9843,772392.4923
2006-08-14 11:40:00,10.43,10.44,10.4,10.43,770729.3894036588,3.9881,3.992,3.9767,3.9881,770729.3894
2006-08-14 11:50:00,10.43,10.45,10.43,10.43,635542.8842955572,3.9881,3.9958,3.9881,3.9881,635542.8843
2006-08-14 12:00:00,10.43,10.44,10.42,10.43,437158.4699453552,3.9881,3.992,3.9843,3.9881,437158.4699
2006-08-14 12:10:00,10.43,10.43,10.42,10.42,704918.0327868853,3.9881,3.9881,3.9843,3.9843,704918.0328
2006-08-14 12:20:00,10.42,10.43,10.41,10.43,904490.3777619388,3.9843,3.9881,3.9805,3.9881,904490.3778
2006-08-14 12:30:00,10.43,10.43,10.41,10.41,466619.1494416726,3.9881,3.9881,3.9805,3.9805,466619.1494
2006-08-14 12:40:00,10.41,10.42,10.4,10.41,304585.4122119268,3.9805,3.9843,3.9767,3.9805,304585.4122
2006-08-14 12:50:00,10.41,10.41,10.4,10.4,345450.22570681875,3.9805,3.9805,3.9767,3.9767,345450.2257
2006-08-14 13:00:00,10.4,10.43,10.37,10.37,651223.5685435971,3.9767,3.9881,3.9652,3.9652,651223.5685
2006-08-14 13:10:00,10.38,10.38,10.37,10.38,135899.2634830126,3.969,3.969,3.9652,3.969,135899.2635
2006-08-14 13:20:00,10.37,10.38,10.35,10.35,439771.9173200285,3.9652,3.969,3.9575,3.9575,439771.9173
2006-08-14 13:30:00,10.35,10.38,10.35,10.38,421002.61344737466,3.9575,3.969,3.9575,3.969,421002.6134
2006-08-14 13:40:00,10.38,10.39,10.37,10.38,241149.91684485623,3.969,3.9728,3.9652,3.969,241149.9168
2006-08-14 13:50:00,10.39,10.39,10.32,10.34,585887.384176764,3.9728,3.9728,3.9461,3.9537,585887.3842
2006-08-14 14:00:00,10.33,10.36,10.33,10.34,580898.0755523877,3.9499,3.9614,3.9499,3.9537,580898.0756
2006-08-14 14:10:00,10.34,10.36,10.33,10.35,664290.8054169636,3.9537,3.9614,3.9499,3.9575,664290.8054
2006-08-14 14:20:00,10.35,10.38,10.33,10.38,668092.1834164885,3.9575,3.969,3.9499,3.969,668092.1834
2006-08-14 14:30:00,10.38,10.38,10.35,10.36,428842.95557139465,3.969,3.969,3.9575,3.9614,428842.9556
2006-08-14 14:40:00,10.36,10.37,10.35,10.37,403658.8263245426,3.9614,3.9652,3.9575,3.9652,403658.8263
2006-08-14 14:50:00,10.36,10.37,10.32,10.33,329769.54145877884,3.9614,3.9652,3.9461,3.9499,329769.5415
2006-08-14 15:00:00,10.33,10.33,10.28,10.28,796863.8631503921,3.9499,3.9499,3.9308,3.9308,796863.8632
2006-08-14 15:10:00,10.28,10.3,10.28,10.28,624851.5086718936,3.9308,3.9384,3.9308,3.9308,624851.5087
2006-08-14 15:20:00,10.28,10.28,10.24,10.27,1483487.7643145642,3.9308,3.9308,3.9155,3.927,1483487.7643
2006-08-14 15:30:00,10.27,10.28,10.21,10.23,1324305.060584462,3.927,3.9308,3.904,3.9117,1324305.0606
2006-08-14 15:40:00,10.23,10.23,10.21,10.22,576383.939177952,3.9117,3.9117,3.904,3.9078,576383.9392
2006-08-14 15:50:00,10.22,10.22,10.19,10.19,1859349.0140175808,3.9078,3.9078,3.8964,3.8964,1859349.014
2006-08-15 09:30:00,10.35,10.42,10.22,10.24,2153005.4644808746,3.9575,3.9843,3.9078,3.9155,2153005.4645
2006-08-15 09:40:00,10.24,10.25,10.11,10.16,3452363.9819434546,3.9155,3.9193,3.8658,3.8849,3452363.9819
2006-08-15 09:50:00,10.16,10.18,10.06,10.08,2488477.0729389405,3.8849,3.8925,3.8467,3.8543,2488477.0729
2006-08-15 10:00:00,10.08,10.09,10.0,10.07,3972440.009503445,3.8543,3.8581,3.8237,3.8505,3972440.0095
2006-08-15 10:10:00,10.07,10.11,10.05,10.11,1614872.891423141,3.8505,3.8658,3.8428,3.8658,1614872.8914
2006-08-15 10:20:00,10.11,10.13,10.08,10.09,2195295.794725588,3.8658,3.8734,3.8543,3.8581,2195295.7947
2006-08-15 10:30:00,10.1,10.11,10.08,10.1,978617.2487526728,3.8619,3.8658,3.8543,3.8619,978617.2488
2006-08-15 10:40:00,10.1,10.23,10.1,10.21,3057020.6699928725,3.8619,3.9117,3.8619,3.904,3057020.67
2006-08-15 10:50:00,10.21,10.23,10.18,10.22,990258.9688762176,3.904,3.9117,3.8925,3.9078,990258.9689
2006-08-15 11:00:00,10.22,10.25,10.21,10.25,1159657.8759800429,3.9078,3.9193,3.904,3.9193,1159657.876
2006-08-15 11:10:00,10.25,10.25,10.22,10.24,1028747.9211214064,3.9193,3.9193,3.9078,3.9155,1028747.9211
2006-08-15 11:20:00,10.24,10.32,10.2,10.32,2038726.5383701592,3.9155,3.9461,3.9002,3.9461,2038726.5384
2006-08-15 11:30:00,10.32,10.34,10.29,10.32,2164409.598479449,3.9461,3.9537,3.9346,3.9461,2164409.5985
2006-08-15 11:40:00,10.32,10.36,10.31,10.35,1644333.5709194583,3.9461,3.9614,3.9422,3.9575,1644333.5709
2006-08-15 11:50:00,10.34,10.38,10.34,10.38,1473271.560940841,3.9537,3.969,3.9537,3.969,1473271.5609
2006-08-15 12:00:00,10.38,10.43,10.38,10.41,2075077.215490616,3.969,3.9881,3.969,3.9805,2075077.2155
2006-08-15 12:10:00,10.41,10.42,10.35,10.4,1434782.608695652,3.9805,3.9843,3.9575,3.9767,1434782.6087
2006-08-15 12:20:00,10.4,10.42,10.39,10.4,716559.7529104301,3.9767,3.9843,3.9728,3.9767,716559.7529
2006-08-15 12:30:00,10.4,10.42,10.4,10.4,763839.3917795201,3.9767,3.9843,3.9767,3.9767,763839.3918
2006-08-15 12:40:00,10.4,10.43,10.4,10.42,917082.4423853648,3.9767,3.9881,3.9767,3.9843,917082.4424
2006-08-15 12:50:00,10.42,10.51,10.42,10.51,2369921.59657876,3.9843,4.0187,3.9843,4.0187,2369921.5966
2006-08-15 13:00:00,10.51,10.51,10.44,10.44,1180565.4549774292,4.0187,4.0187,3.992,3.992,1180565.455
2006-08-15 13:10:00,10.44,10.46,10.41,10.44,532430.5060584462,3.992,3.9996,3.9805,3.992,532430.5061
2006-08-15 13:20:00,10.43,10.45,10.42,10.43,524827.7500593965,3.9881,3.9958,3.9843,3.9881,524827.7501
2006-08-15 13:30:00,10.43,10.46,10.42,10.44,603706.3435495368,3.9881,3.9996,3.9843,3.992,603706.3435
2006-08-15 13:40:00,10.44,10.47,10.43,10.47,516749.8218104063,3.992,4.0034,3.9881,4.0034,516749.8218
2006-08-15 13:50:00,10.47,10.47,10.43,10.44,447612.25944404845,4.0034,4.0034,3.9881,3.992,447612.2594
2006-08-15 14:00:00,10.44,10.46,10.43,10.45,592064.623425992,3.992,3.9996,3.9881,3.9958,592064.6234
2006-08-15 14:10:00,10.45,10.47,10.44,10.44,644095.9847944881,3.9958,4.0034,3.992,3.992,644095.9848
2006-08-15 14:20:00,10.44,10.45,10.42,10.44,521026.3720598717,3.992,3.9958,3.9843,3.992,521026.3721
2006-08-15 14:30:00,10.44,10.46,10.44,10.45,483012.5920646234,3.992,3.9996,3.992,3.9958,483012.5921
2006-08-15 14:40:00,10.46,10.48,10.44,10.47,742931.8127821336,3.9996,4.0073,3.992,4.0034,742931.8128
2006-08-15 14:50:00,10.47,10.48,10.45,10.48,1152292.706105963,4.0034,4.0073,3.9958,4.0073,1152292.7061
2006-08-15 15:00:00,10.48,10.49,10.47,10.48,633167.0230458542,4.0073,4.0111,4.0034,4.0073,633167.023
2006-08-15 15:10:00,10.48,10.49,10.47,10.48,569493.9415538133,4.0073,4.0111,4.0034,4.0073,569493.9416
2006-08-15 15:20:00,10.48,10.5,10.48,10.5,1221430.268472321,4.0073,4.0149,4.0073,4.0149,1221430.2685
2006-08-15 15:30:00,10.5,10.51,10.48,10.48,795675.9325255405,4.0149,4.0187,4.0073,4.0073,795675.9325
2006-08-15 15:40:00,10.48,10.5,10.48,10.5,747445.9491565693,4.0073,4.0149,4.0073,4.0149,747445.9492
2006-08-15 15:50:00,10.5,10.51,10.45,10.49,1699691.1380375386,4.0149,4.0187,3.9958,4.0111,1699691.138
2006-08-16 09:30:00,10.55,10.64,10.52,10.64,3651461.1546685672,4.034,4.0684,4.0225,4.0684,3651461.1547
2006-08-16 09:40:00,10.64,10.75,10.64,10.72,3947493.4663815633,4.0684,4.1105,4.0684,4.099,3947493.4664
2006-08-16 09:50:00,10.72,10.73,10.67,10.71,2477072.938940366,4.099,4.1028,4.0799,4.0952,2477072.9389
2006-08-16 10:00:00,10.71,10.72,10.69,10.69,1380137.7999524828,4.0952,4.099,4.0875,4.0875,1380137.8
2006-08-16 10:10:00,10.69,10.7,10.65,10.66,1380137.7999524828,4.0875,4.0914,4.0723,4.0761,1380137.8
2006-08-16 10:20:00,10.65,10.68,10.61,10.67,1173200.28510335,4.0723,4.0837,4.057,4.0799,1173200.2851
2006-08-16 10:30:00,10.67,10.67,10.63,10.63,1064148.2537419817,4.0799,4.0799,4.0646,4.0646,1064148.2537
2006-08-16 10:40:00,10.63,10.67,10.63,10.65,976241.3875029698,4.0646,4.0799,4.0646,4.0723,976241.3875
2006-08-16 10:50:00,10.65,10.71,10.65,10.71,1275362.3188405798,4.0723,4.0952,4.0723,4.0952,1275362.3188
2006-08-16 11:00:00,10.71,10.74,10.7,10.74,1172962.6989783796,4.0952,4.1067,4.0914,4.1067,1172962.699
2006-08-16 11:10:00,10.74,10.78,10.69,10.76,1375623.6635780472,4.1067,4.122,4.0875,4.1143,1375623.6636
2006-08-16 11:20:00,10.76,10.78,10.74,10.75,1043478.2608695652,4.1143,4.122,4.1067,4.1105,1043478.2609
2006-08-16 11:30:00,10.75,10.75,10.7,10.71,919695.889760038,4.1105,4.1105,4.0914,4.0952,919695.8898
2006-08-16 11:40:00,10.71,10.74,10.7,10.74,545497.7429318128,4.0952,4.1067,4.0914,4.1067,545497.7429
2006-08-16 11:50:00,10.73,10.74,10.72,10.74,415775.71869802807,4.1028,4.1067,4.099,4.1067,415775.7187
2006-08-16 12:00:00,10.74,10.75,10.71,10.75,715371.8222855786,4.1067,4.1105,4.0952,4.1105,715371.8223
2006-08-16 12:10:00,10.75,10.83,10.75,10.83,2036113.090995486,4.1105,4.1411,4.1105,4.1411,2036113.091
2006-08-16 12:20:00,10.83,10.84,10.76,10.76,1400807.792824899,4.1411,4.1449,4.1143,4.1143,1400807.7928
2006-08-16 12:30:00,10.76,10.77,10.73,10.77,1176526.4908529343,4.1143,4.1181,4.1028,4.1181,1176526.4909
2006-08-16 12:40:00,10.77,10.83,10.77,10.79,1282252.3164647184,4.1181,4.1411,4.1181,4.1258,1282252.3165
2006-08-16 12:50:00,10.79,10.81,10.74,10.75,828462.8177714421,4.1258,4.1334,4.1067,4.1105,828462.8178
2006-08-16 13:00:00,10.75,10.75,10.73,10.74,537419.8146828226,4.1105,4.1105,4.1028,4.1067,537419.8147
2006-08-16 13:10:00,10.74,10.78,10.73,10.78,615110.4775481112,4.1067,4.122,4.1028,4.122,615110.4775
2006-08-16 13:20:00,10.78,10.78,10.74,10.75,421715.3718222856,4.122,4.122,4.1067,4.1105,421715.3718
2006-08-16 13:30:00,10.75,10.78,10.73,10.74,597766.6904252792,4.1105,4.122,4.1028,4.1067,597766.6904
2006-08-16 13:40:00,10.74,10.76,10.74,10.76,411499.1684485626,4.1067,4.1143,4.1067,4.1143,411499.1684
2006-08-16 13:50:00,10.76,10.77,10.75,10.76,349014.0175813733,4.1143,4.1181,4.1105,4.1143,349014.0176
2006-08-16 14:00:00,10.76,10.78,10.76,10.76,574245.6640532193,4.1143,4.122,4.1143,4.1143,574245.6641
2006-08-16 14:10:00,10.76,10.8,10.76,10.79,680209.0757899738,4.1143,4.1296,4.1143,4.1258,680209.0758
2006-08-16 14:20:00,10.78,10.8,10.78,10.79,630553.5756711808,4.122,4.1296,4.122,4.1258,630553.5757
2006-08-16 14:30:00,10.79,10.82,10.77,10.78,1201710.6200997862,4.1258,4.1373,4.1181,4.122,1201710.6201
2006-08-16 14:40:00,10.78,10.8,10.77,10.78,797814.2076502732,4.122,4.1296,4.1181,4.122,797814.2077
2006-08-16 14:50:00,10.78,10.81,10.78,10.8,541221.1926823474,4.122,4.1334,4.122,4.1296,541221.1927
2006-08-16 15:00:00,10.8,10.84,10.8,10.82,1232359.230220955,4.1296,4.1449,4.1296,4.1373,1232359.2302
2006-08-16 15:10:00,10.82,10.82,10.78,10.82,1022095.509622238,4.1373,4.1373,4.122,4.1373,1022095.5096
2006-08-16 15:20:00,10.82,10.82,10.79,10.82,891423.1408885721,4.1373,4.1373,4.1258,4.1373,891423.1409
2006-08-16 15:30:00,10.82,10.85,10.82,10.85,1552150.1544309813,4.1373,4.1487,4.1373,4.1487,1552150.1544
2006-08-16 15:40:00,10.85,10.86,10.83,10.84,1498455.690187693,4.1487,4.1526,4.1411,4.1449,1498455.6902
2006-08-16 15:50:00,10.84,10.9,10.83,10.88,2646234.2599192206,4.1449,4.1678,4.1411,4.1602,2646234.2599
2006-08-17 09:30:00,10.88,10.96,10.83,10.96,3295794.725588025,4.1602,4.1908,4.1411,4.1908,3295794.7256
2006-08-17 09:40:00,10.96,11.07,10.94,11.03,3092658.5887384177,4.1908,4.2328,4.1831,4.2176,3092658.5887
2006-08-17 09:50:00,11.03,11.06,11.0,11.06,1377286.7664528391,4.2176,4.229,4.2061,4.229,1377286.7665
2006-08-17 10:00:00,11.06,11.13,11.02,11.12,1964599.667379425,4.229,4.2558,4.2137,4.252,1964599.6674
2006-08-17 10:10:00,11.12,11.14,11.04,11.09,1578047.0420527442,4.252,4.2596,4.2214,4.2405,1578047.0421
2006-08-17 10:20:00,11.09,11.15,11.07,11.15,3760275.5999049656,4.2405,4.2634,4.2328,4.2634,3760275.5999
2006-08-17 10:30:00,11.15,11.23,11.09,11.21,2751009.741031124,4.2634,4.294,4.2405,4.2864,2751009.741
2006-08-17 10:40:00,11.21,11.25,11.15,11.24,1691375.6236635782,4.2864,4.3017,4.2634,4.2979,1691375.6237
2006-08-17 10:50:00,11.25,11.32,11.24,11.26,3253266.809218342,4.3017,4.3284,4.2979,4.3055,3253266.8092
2006-08-17 11:00:00,11.26,11.3,11.25,11.27,1694464.243288192,4.3055,4.3208,4.3017,4.3093,1694464.2433
2006-08-17 11:10:00,11.26,11.31,11.25,11.31,1141126.1582323592,4.3055,4.3246,4.3017,4.3246,1141126.1582
2006-08-17 11:20:00,11.31,11.34,11.3,11.32,1793062.4851508671,4.3246,4.3361,4.3208,4.3284,1793062.4852
2006-08-17 11:30:00,11.32,11.34,11.3,11.34,1384889.5224518888,4.3284,4.3361,4.3208,4.3361,1384889.5225
2006-08-17 11:40:00,11.34,11.46,11.34,11.44,2897125.2078878595,4.3361,4.382,4.3361,4.3743,2897125.2079
2006-08-17 11:50:00,11.45,11.47,11.39,11.41,1527203.6113090997,4.3782,4.3858,4.3552,4.3629,1527203.6113
2006-08-17 12:00:00,11.41,11.51,11.37,11.48,3177476.835352816,4.3629,4.4011,4.3476,4.3896,3177476.8354
2006-08-17 12:10:00,11.49,11.55,11.48,11.53,3041102.3996198624,4.3934,4.4164,4.3896,4.4087,3041102.3996
2006-08-17 12:20:00,11.53,11.53,11.45,11.47,1447137.087194108,4.4087,4.4087,4.3782,4.3858,1447137.0872
2006-08-17 12:30:00,11.47,11.51,11.47,11.51,1528153.9558089809,4.3858,4.4011,4.3858,4.4011,1528153.9558
2006-08-17 12:40:00,11.51,11.6,11.51,11.58,1955096.222380613,4.4011,4.4355,4.4011,4.4279,1955096.2224
2006-08-17 12:50:00,11.58,11.6,11.54,11.57,1488001.9006889998,4.4279,4.4355,4.4126,4.424,1488001.9007
2006-08-17 13:00:00,11.57,11.58,11.15,11.57,1269185.0795913518,4.424,4.4279,4.2634,4.424,1269185.0796
2006-08-17 13:10:00,11.57,11.6,11.57,11.6,2089807.555238774,4.424,4.4355,4.424,4.4355,2089807.5552
2006-08-17 13:20:00,11.6,11.68,11.58,11.66,3722499.406034688,4.4355,4.4661,4.4279,4.4584,3722499.406
2006-08-17 13:30:00,11.66,11.68,11.6,11.63,2740793.537657401,4.4584,4.4661,4.4355,4.447,2740793.5377
2006-08-17 13:40:00,11.63,11.64,11.56,11.6,3644095.984794488,4.447,4.4508,4.4202,4.4355,3644095.9848
2006-08-17 13:50:00,11.6,11.63,11.55,11.56,1759800.427655025,4.4355,4.447,4.4164,4.4202,1759800.4277
2006-08-17 14:00:00,11.56,11.57,11.47,11.52,1838203.8488952245,4.4202,4.424,4.3858,4.4049,1838203.8489
2006-08-17 14:10:00,11.52,11.53,11.5,11.51,1734141.1261582323,4.4049,4.4087,4.3973,4.4011,1734141.1262
2006-08-17 14:20:00,11.51,11.52,11.41,11.41,1978142.076502732,4.4011,4.4049,4.3629,4.3629,1978142.0765
2006-08-17 14:30:00,11.41,11.5,11.39,11.5,1709907.3414112616,4.3629,4.3973,4.3552,4.3973,1709907.3414
2006-08-17 14:40:00,11.5,11.57,11.49,11.54,1302209.550962224,4.3973,4.424,4.3934,4.4126,1302209.551
2006-08-17 14:50:00,11.55,11.6,11.53,11.56,1228557.8522214305,4.4164,4.4355,4.4087,4.4202,1228557.8522
2006-08-17 15:00:00,11.56,11.59,11.56,11.57,1209313.3760988358,4.4202,4.4317,4.4202,4.424,1209313.3761
2006-08-17 15:10:00,11.57,11.57,11.51,11.53,949394.1553813256,4.424,4.424,4.4011,4.4087,949394.1554
2006-08-17 15:20:00,11.52,11.55,11.52,11.54,787360.4181515799,4.4049,4.4164,4.4049,4.4126,787360.4182
2006-08-17 15:30:00,11.54,11.61,11.54,11.6,1598241.8626752198,4.4126,4.4393,4.4126,4.4355,1598241.8627
2006-08-17 15:40:00,11.6,11.67,11.6,11.63,3440484.67569494,4.4355,4.4623,4.4355,4.447,3440484.6757
2006-08-17 15:50:00,11.62,11.65,11.51,11.65,3065811.3566167736,4.4432,4.4546,4.4011,4.4546,3065811.3566
2006-08-18 09:30:00,11.65,11.68,11.47,11.5,8016631.028747921,4.4546,4.4661,4.3858,4.3973,8016631.0287
2006-08-18 09:40:00,11.5,11.51,11.43,11.47,1892611.071513424,4.3973,4.4011,4.3705,4.3858,1892611.0715
2006-08-18 09:50:00,11.47,11.52,11.41,11.42,1829650.7483962933,4.3858,4.4049,4.3629,4.3667,1829650.7484
2006-08-18 10:00:00,11.42,11.49,11.39,11.43,2747921.12140651,4.3667,4.3934,4.3552,4.3705,2747921.1214
2006-08-18 10:10:00,11.43,11.76,11.33,11.43,2065098.5982418624,4.3705,4.4967,4.3323,4.3705,2065098.5982
2006-08-18 10:20:00,11.43,11.45,11.43,11.43,833689.7125207888,4.3705,4.3782,4.3705,4.3705,833689.7125
2006-08-18 10:30:00,11.43,11.45,11.41,11.45,1086243.7633642196,4.3705,4.3782,4.3629,4.3782,1086243.7634
2006-08-18 10:40:00,11.45,11.49,11.41,11.41,915894.5117605132,4.3782,4.3934,4.3629,4.3629,915894.5118
2006-08-18 10:50:00,11.41,11.43,11.39,11.41,841767.6407697791,4.3629,4.3705,4.3552,4.3629,841767.6408
2006-08-18 11:00:00,11.41,11.45,11.41,11.43,917082.4423853648,4.3629,4.3782,4.3629,4.3705,917082.4424
2006-08-18 11:10:00,11.43,11.43,11.4,11.42,779757.6621525303,4.3705,4.3705,4.359,4.3667,779757.6622
2006-08-18 11:20:00,11.42,11.42,11.39,11.4,753860.7745307675,4.3667,4.3667,4.3552,4.359,753860.7745
2006-08-18 11:30:00,11.39,11.4,11.37,11.39,674744.594915657,4.3552,4.359,4.3476,4.3552,674744.5949
2006-08-18 11:40:00,11.39,11.41,11.38,11.39,515561.8911855548,4.3552,4.3629,4.3514,4.3552,515561.8912
2006-08-18 11:50:00,11.39,11.44,11.39,11.42,563791.8745545261,4.3552,4.3743,4.3552,4.3667,563791.8746
2006-08-18 12:00:00,11.42,11.44,11.41,11.43,728914.2314088857,4.3667,4.3743,4.3629,4.3705,728914.2314
2006-08-18 12:10:00,11.43,11.43,11.4,11.41,494654.3121881682,4.3705,4.3705,4.359,4.3629,494654.3122
2006-08-18 12:20:00,11.41,11.44,11.41,11.44,403421.2401995724,4.3629,4.3743,4.3629,4.3743,403421.2402
2006-08-18 12:30:00,11.44,11.45,11.42,11.42,458303.6350677121,4.3743,4.3782,4.3667,4.3667,458303.6351
2006-08-18 12:40:00,11.42,11.43,11.41,11.43,388928.48657638393,4.3667,4.3705,4.3629,4.3705,388928.4866
2006-08-18 12:50:00,11.43,11.44,11.4,11.4,456402.9460679496,4.3705,4.3743,4.359,4.359,456402.9461
2006-08-18 13:00:00,11.4,11.41,11.4,11.4,592064.623425992,4.359,4.3629,4.359,4.359,592064.6234
2006-08-18 13:10:00,11.4,11.41,11.39,11.4,419577.0966975529,4.359,4.3629,4.3552,4.359,419577.0967
2006-08-18 13:20:00,11.4,11.43,11.4,11.41,725350.4395343312,4.359,4.3705,4.359,4.3629,725350.4395
2006-08-18 13:30:00,11.41,11.44,11.41,11.44,438583.986695177,4.3629,4.3743,4.3629,4.3743,438583.9867
2006-08-18 13:40:00,11.44,11.45,11.43,11.44,1359705.3932050369,4.3743,4.3782,4.3705,4.3743,1359705.3932
2006-08-18 13:50:00,11.45,11.47,11.43,11.43,860536.9446424328,4.3782,4.3858,4.3705,4.3705,860536.9446
2006-08-18 14:00:00,11.43,11.46,11.43,11.46,473271.560940841,4.3705,4.382,4.3705,4.382,473271.5609
2006-08-18 14:10:00,11.45,11.47,11.44,11.47,635305.2981705868,4.3782,4.3858,4.3743,4.3858,635305.2982
2006-08-18 14:20:00,11.46,11.47,11.45,11.46,620812.5445473985,4.382,4.3858,4.3782,4.382,620812.5445
2006-08-18 14:30:00,11.47,11.47,11.46,11.47,572344.9750534568,4.3858,4.3858,4.382,4.3858,572344.9751
2006-08-18 14:40:00,11.47,11.49,11.47,11.48,657638.3939177953,4.3858,4.3934,4.3858,4.3896,657638.3939
2006-08-18 14:50:00,11.47,11.52,11.47,11.48,831313.8512710858,4.3858,4.4049,4.3858,4.3896,831313.8513
2006-08-18 15:00:00,11.48,11.53,11.47,11.53,999762.4138750298,4.3896,4.4087,4.3858,4.4087,999762.4139
2006-08-18 15:10:00,11.53,11.53,11.5,11.52,649322.8795438346,4.4087,4.4087,4.3973,4.4049,649322.8795
2006-08-18 15:20:00,11.52,11.52,11.48,11.5,787122.8320266097,4.4049,4.4049,4.3896,4.3973,787122.832
2006-08-18 15:30:00,11.51,11.51,11.48,11.49,733665.9539082918,4.4011,4.4011,4.3896,4.3934,733665.9539
2006-08-18 15:40:00,11.49,11.51,11.48,11.49,1111665.4787360418,4.3934,4.4011,4.3896,4.3934,1111665.4787
2006-08-18 15:50:00,11.49,11.49,11.47,11.47,2063435.495367071,4.3934,4.3934,4.3858,4.3858,2063435.4954
2006-08-21 09:30:00,11.41,11.41,11.32,11.41,1956521.7391304348,4.3629,4.3629,4.3284,4.3629,1956521.7391
2006-08-21 09:40:00,11.41,11.45,11.36,11.39,1413875.0296982655,4.3629,4.3782,4.3437,4.3552,1413875.0297
2006-08-21 09:50:00,11.39,11.39,11.31,11.32,1006889.9976241388,4.3552,4.3552,4.3246,4.3284,1006889.9976
2006-08-21 10:00:00,11.32,11.33,11.29,11.32,1131147.5409836066,4.3284,4.3323,4.317,4.3284,1131147.541
2006-08-21 10:10:00,11.32,11.32,11.25,11.28,1135661.6773580422,4.3284,4.3284,4.3017,4.3131,1135661.6774
2006-08-21 10:20:00,11.28,11.28,11.21,11.21,1171774.768353528,4.3131,4.3131,4.2864,4.2864,1171774.7684
2006-08-21 10:30:00,11.21,11.25,11.2,11.24,1429793.3000712758,4.2864,4.3017,4.2826,4.2979,1429793.3001
2006-08-21 10:40:00,11.24,11.28,11.24,11.28,1219529.5794725588,4.2979,4.3131,4.2979,4.3131,1219529.5795
2006-08-21 10:50:00,11.27,11.28,11.26,11.28,584937.0396768829,4.3093,4.3131,4.3055,4.3131,584937.0397
2006-08-21 11:00:00,11.27,11.29,11.27,11.29,576383.939177952,4.3093,4.317,4.3093,4.317,576383.9392
2006-08-21 11:10:00,11.29,11.3,11.28,11.29,947731.0525065336,4.317,4.3208,4.3131,4.317,947731.0525
2006-08-21 11:20:00,11.28,11.31,11.28,11.31,612497.0301734379,4.3131,4.3246,4.3131,4.3246,612497.0302
2006-08-21 11:30:00,11.31,11.34,11.31,11.33,744594.9156569256,4.3246,4.3361,4.3246,4.3323,744594.9157
2006-08-21 11:40:00,11.33,11.33,11.29,11.31,500593.96531242575,4.3323,4.3323,4.317,4.3246,500593.9653
2006-08-21 11:50:00,11.31,11.34,11.3,11.32,593252.5540508435,4.3246,4.3361,4.3208,4.3284,593252.5541
2006-08-21 12:00:00,11.32,11.33,11.27,11.28,660014.2551674983,4.3284,4.3323,4.3093,4.3131,660014.2552
2006-08-21 12:10:00,11.28,11.28,11.25,11.25,621525.3029223094,4.3131,4.3131,4.3017,4.3017,621525.3029
2006-08-21 12:20:00,11.25,11.27,11.25,11.26,282014.73033974814,4.3017,4.3093,4.3017,4.3055,282014.7303
2006-08-21 12:30:00,11.26,11.27,11.25,11.25,791399.3822760751,4.3055,4.3093,4.3017,4.3017,791399.3823
2006-08-21 12:40:00,11.25,11.29,11.25,11.29,578997.3865526253,4.3017,4.317,4.3017,4.317,578997.3866
2006-08-21 12:50:00,11.29,11.32,11.28,11.32,525540.5084343074,4.317,4.3284,4.3131,4.3284,525540.5084
2006-08-21 13:00:00,11.32,11.35,11.31,11.34,696840.104537895,4.3284,4.3399,4.3246,4.3361,696840.1045
2006-08-21 13:10:00,11.34,11.34,11.31,11.31,402946.0679496318,4.3361,4.3361,4.3246,4.3246,402946.0679
2006-08-21 13:20:00,11.31,11.32,11.28,11.29,458778.8073176527,4.3246,4.3284,4.3131,4.317,458778.8073
2006-08-21 13:30:00,11.29,11.29,11.27,11.27,349726.77595628414,4.317,4.317,4.3093,4.3093,349726.776
2006-08-21 13:40:00,11.27,11.28,11.26,11.27,311237.82371109526,4.3093,4.3131,4.3055,4.3093,311237.8237
2006-08-21 13:50:00,11.27,11.29,11.26,11.29,314088.8572107389,4.3093,4.317,4.3055,4.317,314088.8572
2006-08-21 14:00:00,11.3,11.33,11.29,11.31,450700.8790686624,4.3208,4.3323,4.317,4.3246,450700.8791
2006-08-21 14:10:00,11.31,11.32,11.3,11.32,364219.52957947255,4.3246,4.3284,4.3208,4.3284,364219.5296
2006-08-21 14:20:00,11.32,11.33,11.31,11.33,568068.4248039915,4.3284,4.3323,4.3246,4.3323,568068.4248
2006-08-21 14:30:00,11.33,11.36,11.33,11.36,572820.1473033975,4.3323,4.3437,4.3323,4.3437,572820.1473
2006-08-21 14:40:00,11.35,11.36,11.33,11.33,615348.0636730815,4.3399,4.3437,4.3323,4.3323,615348.0637
2006-08-21 14:50:00,11.34,11.34,11.29,11.29,1072701.3542409122,4.3361,4.3361,4.317,4.317,1072701.3542
2006-08-21 15:00:00,11.29,11.31,11.28,11.29,732715.6094084106,4.317,4.3246,4.3131,4.317,732715.6094
2006-08-21 15:10:00,11.29,11.32,11.28,11.31,719648.372535044,4.317,4.3284,4.3131,4.3246,719648.3725
2006-08-21 15:20:00,11.31,11.36,11.31,11.35,674744.594915657,4.3246,4.3437,4.3246,4.3399,674744.5949
2006-08-21 15:30:00,11.35,11.37,11.31,11.36,701829.4131622714,4.3399,4.3476,4.3246,4.3437,701829.4132
2006-08-21 15:40:00,11.35,11.36,11.25,11.26,1635780.4704205275,4.3399,4.3437,4.3017,4.3055,1635780.4704
2006-08-21 15:50:00,11.26,11.28,11.24,11.25,2331432.644333571,4.3055,4.3131,4.2979,4.3017,2331432.6443
2006-08-22 09:30:00,11.3,11.56,11.25,11.54,2424328.819196959,4.3208,4.4202,4.3017,4.4126,2424328.8192
2006-08-22 09:40:00,11.55,11.57,11.44,11.45,1658826.3245426468,4.4164,4.424,4.3743,4.3782,1658826.3245
2006-08-22 09:50:00,11.45,11.5,11.44,11.49,1126870.990734141,4.3782,4.3973,4.3743,4.3934,1126870.9907
2006-08-22 10:00:00,11.49,11.53,11.47,11.51,991209.3133760988,4.3934,4.4087,4.3858,4.4011,991209.3134
2006-08-22 10:10:00,11.51,11.57,11.5,11.57,1699215.965787598,4.4011,4.424,4.3973,4.424,1699215.9658
2006-08-22 10:20:00,11.57,11.61,11.51,11.54,1914231.408885721,4.424,4.4393,4.4011,4.4126,1914231.4089
2006-08-22 10:30:00,11.54,11.59,11.52,11.57,1104775.481111903,4.4126,4.4317,4.4049,4.424,1104775.4811
2006-08-22 10:40:00,11.57,11.59,11.54,11.56,755523.8774055595,4.424,4.4317,4.4126,4.4202,755523.8774
2006-08-22 10:50:00,11.55,11.59,11.55,11.57,915419.3395105726,4.4164,4.4317,4.4164,4.424,915419.3395
2006-08-22 11:00:00,11.57,11.6,11.57,11.6,1075314.8016155856,4.424,4.4355,4.424,4.4355,1075314.8016
2006-08-22 11:10:00,11.6,11.6,11.57,11.58,806842.4803991447,4.4355,4.4355,4.424,4.4279,806842.4804
2006-08-22 11:20:00,11.58,11.64,11.56,11.64,1448562.6039439298,4.4279,4.4508,4.4202,4.4508,1448562.6039
2006-08-22 11:30:00,11.63,11.67,11.63,11.63,1012592.064623426,4.447,4.4623,4.447,4.447,1012592.0646
2006-08-22 11:40:00,11.63,11.68,11.63,11.68,1249227.8450938466,4.447,4.4661,4.447,4.4661,1249227.8451
2006-08-22 11:50:00,11.68,11.7,11.65,11.68,1319315.7519600857,4.4661,4.4737,4.4546,4.4661,1319315.752
2006-08-22 12:00:00,11.68,11.7,11.65,11.66,1491803.2786885246,4.4661,4.4737,4.4546,4.4584,1491803.2787
2006-08-22 12:10:00,11.66,11.7,11.65,11.69,1504870.5155618913,4.4584,4.4737,4.4546,4.4699,1504870.5156
2006-08-22 12:20:00,11.69,11.74,11.69,11.73,1794963.1741506297,4.4699,4.489,4.4699,4.4852,1794963.1742
2006-08-22 12:30:00,11.73,11.73,11.62,11.63,1508909.4796863864,4.4852,4.4852,4.4432,4.447,1508909.4797
2006-08-22 12:40:00,11.63,11.67,11.62,11.64,578997.3865526253,4.447,4.4623,4.4432,4.4508,578997.3866
2006-08-22 12:50:00,11.64,11.66,11.62,11.65,346638.15633167024,4.4508,4.4584,4.4432,4.4546,346638.1563
2006-08-22 13:00:00,11.65,11.66,11.59,11.6,877880.7317652649,4.4546,4.4584,4.4317,4.4355,877880.7318
2006-08-22 13:10:00,11.6,11.62,11.56,11.59,1344499.8812069376,4.4355,4.4432,4.4202,4.4317,1344499.8812
2006-08-22 13:20:00,11.59,11.59,11.52,11.54,1674269.4226657164,4.4317,4.4317,4.4049,4.4126,1674269.4227
2006-08-22 13:30:00,11.54,11.59,11.53,11.58,1239724.4000950344,4.4126,4.4317,4.4087,4.4279,1239724.4001
2006-08-22 13:40:00,11.57,11.58,11.5,11.54,1773580.4229033026,4.424,4.4279,4.3973,4.4126,1773580.4229
2006-08-22 13:50:00,11.54,11.58,11.52,11.57,886433.8322641958,4.4126,4.4279,4.4049,4.424,886433.8323
2006-08-22 14:00:00,11.57,11.57,11.51,11.53,672368.733665954,4.424,4.424,4.4011,4.4087,672368.7337
2006-08-22 14:10:00,11.52,11.53,11.47,11.47,1109764.7897362795,4.4049,4.4087,4.3858,4.3858,1109764.7897
2006-08-22 14:20:00,11.47,11.49,11.46,11.48,639344.262295082,4.3858,4.3934,4.382,4.3896,639344.2623
2006-08-22 14:30:00,11.48,11.49,11.47,11.49,688049.4179139938,4.3896,4.3934,4.3858,4.3934,688049.4179
2006-08-22 14:40:00,11.49,11.54,11.49,11.49,726775.956284153,4.3934,4.4126,4.3934,4.3934,726775.9563
2006-08-22 14:50:00,11.49,11.53,11.49,11.5,569969.1138037539,4.3934,4.4087,4.3934,4.3973,569969.1138
2006-08-22 15:00:00,11.5,11.53,11.5,11.51,722499.4060346875,4.3973,4.4087,4.3973,4.4011,722499.406
2006-08-22 15:10:00,11.52,11.53,11.38,11.47,2591589.4511760515,4.4049,4.4087,4.3514,4.3858,2591589.4512
2006-08-22 15:20:00,11.47,11.47,11.44,11.44,691613.2097885484,4.3858,4.3858,4.3743,4.3743,691613.2098
2006-08-22 15:30:00,11.44,11.5,11.44,11.49,684485.6260394393,4.3743,4.3973,4.3743,4.3934,684485.626
2006-08-22 15:40:00,11.5,11.51,11.47,11.47,885483.4877643146,4.3973,4.4011,4.3858,4.3858,885483.4878
2006-08-22 15:50:00,11.47,11.55,11.47,11.52,2012116.8923734853,4.3858,4.4164,4.3858,4.4049,2012116.8924
2006-08-23 09:30:00,11.55,11.67,11.52,11.62,1913281.06438584,4.4164,4.4623,4.4049,4.4432,1913281.0644
2006-08-23 09:40:00,11.62,11.63,11.55,11.61,1031123.7823711096,4.4432,4.447,4.4164,4.4393,1031123.7824
2006-08-23 09:50:00,11.61,11.67,11.6,11.62,1033499.6436208126,4.4393,4.4623,4.4355,4.4432,1033499.6436
2006-08-23 10:00:00,11.61,11.69,11.59,11.6,837728.6766452839,4.4393,4.4699,4.4317,4.4355,837728.6766
2006-08-23 10:10:00,11.6,11.6,11.54,11.59,1500831.551437396,4.4355,4.4355,4.4126,4.4317,1500831.5514
2006-08-23 10:20:00,11.59,11.61,11.55,11.55,532192.9199334759,4.4317,4.4393,4.4164,4.4164,532192.9199
2006-08-23 10:30:00,11.55,11.56,11.47,11.47,817771.4421477786,4.4164,4.4202,4.3858,4.3858,817771.4421
2006-08-23 10:40:00,11.47,11.47,11.4,11.41,1104062.7227369922,4.3858,4.3858,4.359,4.3629,1104062.7227
2006-08-23 10:50:00,11.41,11.44,11.39,11.41,1009741.0311237824,4.3629,4.3743,4.3552,4.3629,1009741.0311
2006-08-23 11:00:00,11.41,11.43,11.38,11.39,850795.9135186506,4.3629,4.3705,4.3514,4.3552,850795.9135
2006-08-23 11:10:00,11.39,11.39,11.29,11.29,1296745.070087907,4.3552,4.3552,4.317,4.317,1296745.0701
2006-08-23 11:20:00,11.29,11.36,11.28,11.31,1292468.5198384414,4.317,4.3437,4.3131,4.3246,1292468.5198
2006-08-23 11:30:00,11.32,11.33,11.27,11.31,807080.066524115,4.3284,4.3323,4.3093,4.3246,807080.0665
2006-08-23 11:40:00,11.31,11.34,11.31,11.31,540270.8481824661,4.3246,4.3361,4.3246,4.3246,540270.8482
2006-08-23 11:50:00,11.31,11.36,11.31,11.36,505345.6878118318,4.3246,4.3437,4.3246,4.3437,505345.6878
2006-08-23 12:00:00,11.36,11.42,11.36,11.41,456402.9460679496,4.3437,4.3667,4.3437,4.3629,456402.9461
2006-08-23 12:10:00,11.42,11.46,11.4,11.41,813494.8918983132,4.3667,4.382,4.359,4.3629,813494.8919
2006-08-23 12:20:00,11.41,11.44,11.4,11.42,331195.0582086006,4.3629,4.3743,4.359,4.3667,331195.0582
2006-08-23 12:30:00,11.42,11.42,11.39,11.39,215965.78759800427,4.3667,4.3667,4.3552,4.3552,215965.7876
2006-08-23 12:40:00,11.39,11.39,11.37,11.38,199809.93110002376,4.3552,4.3552,4.3476,4.3514,199809.9311
2006-08-23 12:50:00,11.39,11.42,11.38,11.4,300308.8619624614,4.3552,4.3667,4.3514,4.359,300308.862
2006-08-23 13:00:00,11.4,11.4,11.37,11.38,242100.26134473743,4.359,4.359,4.3476,4.3514,242100.2613
2006-08-23 13:10:00,11.38,11.38,11.33,11.33,336659.5390829176,4.3514,4.3514,4.3323,4.3323,336659.5391
2006-08-23 13:20:00,11.33,11.35,11.32,11.34,457828.4628177715,4.3323,4.3399,4.3284,4.3361,457828.4628
2006-08-23 13:30:00,11.34,11.36,11.33,11.33,393205.0368258494,4.3361,4.3437,4.3323,4.3323,393205.0368
2006-08-23 13:40:00,11.33,11.33,11.29,11.29,881919.69588976,4.3323,4.3323,4.317,4.317,881919.6959
2006-08-23 13:50:00,11.29,11.3,11.28,11.3,626277.0254217153,4.317,4.3208,4.3131,4.3208,626277.0254
2006-08-23 14:00:00,11.29,11.35,11.29,11.34,674982.1810406273,4.317,4.3399,4.317,4.3361,674982.181
2006-08-23 14:10:00,11.35,11.35,11.3,11.31,392017.1062009979,4.3399,4.3399,4.3208,4.3246,392017.1062
2006-08-23 14:20:00,11.31,11.32,11.28,11.28,491090.5203136137,4.3246,4.3284,4.3131,4.3131,491090.5203
2006-08-23 14:30:00,11.28,11.31,11.28,11.3,333808.50558327395,4.3131,4.3246,4.3131,4.3208,333808.5056
2006-08-23 14:40:00,11.3,11.3,11.26,11.28,484438.10881444527,4.3208,4.3208,4.3055,4.3131,484438.1088
2006-08-23 14:50:00,11.28,11.31,11.27,11.27,223806.12972202423,4.3131,4.3246,4.3093,4.3093,223806.1297
2006-08-23 15:00:00,11.27,11.31,11.27,11.3,466619.1494416726,4.3093,4.3246,4.3093,4.3208,466619.1494
2006-08-23 15:10:00,11.31,11.35,11.3,11.35,655500.1187930625,4.3246,4.3399,4.3208,4.3399,655500.1188
2006-08-23 15:20:00,11.34,11.38,11.3,11.37,948443.8108814446,4.3361,4.3514,4.3208,4.3476,948443.8109
2006-08-23 15:30:00,11.37,11.44,11.36,11.39,568543.597053932,4.3476,4.3743,4.3437,4.3552,568543.5971
2006-08-23 15:40:00,11.39,11.39,11.36,11.36,462580.1853171775,4.3552,4.3552,4.3437,4.3437,462580.1853
2006-08-23 15:50:00,11.36,11.38,11.29,11.36,1527441.1974340698,4.3437,4.3514,4.317,4.3437,1527441.1974
2006-08-24 09:30:00,11.12,11.17,11.01,11.04,4054407.2226182,4.252,4.2711,4.2099,4.2214,4054407.2226
2006-08-24 09:40:00,11.04,11.1,11.01,11.07,2531480.161558565,4.2214,4.2443,4.2099,4.2328,2531480.1616
2006-08-24 09:50:00,11.07,11.07,11.01,11.04,1713471.133285816,4.2328,4.2328,4.2099,4.2214,1713471.1333
2006-08-24 10:00:00,11.04,11.04,10.95,11.01,3301259.2064623428,4.2214,4.2214,4.187,4.2099,3301259.2065
2006-08-24 10:10:00,11.0,11.01,10.96,10.99,1444523.6398194346,4.2061,4.2099,4.1908,4.2023,1444523.6398
2006-08-24 10:20:00,10.99,10.99,10.86,10.86,2608695.652173913,4.2023,4.2023,4.1526,4.1526,2608695.6522
2006-08-24 10:30:00,10.86,10.91,10.84,10.88,2511522.9270610595,4.1526,4.1717,4.1449,4.1602,2511522.9271
2006-08-24 10:40:00,10.88,10.91,10.84,10.89,1386790.2114516513,4.1602,4.1717,4.1449,4.164,1386790.2115
2006-08-24 10:50:00,10.89,10.99,10.89,10.93,2186505.108101687,4.164,4.2023,4.164,4.1793,2186505.1081
2006-08-24 11:00:00,10.93,10.93,10.9,10.92,1149679.2587312902,4.1793,4.1793,4.1678,4.1755,1149679.2587
2006-08-24 11:10:00,10.92,10.93,10.84,10.84,1328344.024708957,4.1755,4.1793,4.1449,4.1449,1328344.0247
2006-08-24 11:20:00,10.86,10.92,10.82,10.9,2757899.7386552626,4.1526,4.1755,4.1373,4.1678,2757899.7387
2006-08-24 11:30:00,10.9,10.9,10.86,10.86,789023.5210263721,4.1678,4.1678,4.1526,4.1526,789023.521
2006-08-24 11:40:00,10.86,10.86,10.84,10.85,377286.7664528392,4.1526,4.1526,4.1449,4.1487,377286.7665
2006-08-24 11:50:00,10.85,10.87,10.84,10.86,461867.4269422666,4.1487,4.1564,4.1449,4.1526,461867.4269
2006-08-24 12:00:00,10.86,10.86,10.85,10.85,452363.98194345454,4.1526,4.1526,4.1487,4.1487,452363.9819
2006-08-24 12:10:00,10.85,10.89,10.85,10.88,644333.5709194583,4.1487,4.164,4.1487,4.1602,644333.5709
2006-08-24 12:20:00,10.88,10.88,10.85,10.85,545972.9151817533,4.1602,4.1602,4.1487,4.1487,545972.9152
2006-08-24 12:30:00,10.85,10.88,10.82,10.86,818721.7866476598,4.1487,4.1602,4.1373,4.1526,818721.7866
2006-08-24 12:40:00,10.86,10.88,10.85,10.86,419101.92444761225,4.1526,4.1602,4.1487,4.1526,419101.9244
2006-08-24 12:50:00,10.86,10.87,10.83,10.84,522689.4749346639,4.1526,4.1564,4.1411,4.1449,522689.4749
2006-08-24 13:00:00,10.84,10.85,10.81,10.82,493941.5538132573,4.1449,4.1487,4.1334,4.1373,493941.5538
2006-08-24 13:10:00,10.82,10.85,10.81,10.84,861249.7030173438,4.1373,4.1487,4.1334,4.1449,861249.703
2006-08-24 13:20:00,10.84,10.88,10.84,10.88,567355.6664290805,4.1449,4.1602,4.1449,4.1602,567355.6664
2006-08-24 13:30:00,10.88,10.9,10.87,10.9,492278.4509384652,4.1602,4.1678,4.1564,4.1678,492278.4509
2006-08-24 13:40:00,10.9,10.92,10.89,10.91,431218.8168210976,4.1678,4.1755,4.164,4.1717,431218.8168
2006-08-24 13:50:00,10.91,10.94,10.91,10.93,577096.6975528629,4.1717,4.1831,4.1717,4.1793,577096.6976
2006-08-24 14:00:00,10.93,10.93,10.88,10.89,1262295.0819672132,4.1793,4.1793,4.1602,4.164,1262295.082
2006-08-24 14:10:00,10.89,10.93,10.89,10.91,595628.4153005464,4.164,4.1793,4.164,4.1717,595628.4153
2006-08-24 14:20:00,10.91,10.92,10.88,10.88,568306.0109289618,4.1717,4.1755,4.1602,4.1602,568306.0109
2006-08-24 14:30:00,10.88,10.89,10.87,10.89,510572.5825611784,4.1602,4.164,4.1564,4.164,510572.5826
2006-08-24 14:40:00,10.89,10.89,10.85,10.85,607507.7215490616,4.164,4.164,4.1487,4.1487,607507.7215
2006-08-24 14:50:00,10.85,10.87,10.84,10.87,660489.4274174388,4.1487,4.1564,4.1449,4.1564,660489.4274
2006-08-24 15:00:00,10.86,10.87,10.83,10.84,764076.9779044904,4.1526,4.1564,4.1411,4.1449,764076.9779
2006-08-24 15:10:00,10.84,10.84,10.81,10.83,1160845.8066048943,4.1449,4.1449,4.1334,4.1411,1160845.8066
2006-08-24 15:20:00,10.83,10.84,10.82,10.84,659776.6690425279,4.1411,4.1449,4.1373,4.1449,659776.669
2006-08-24 15:30:00,10.83,10.88,10.83,10.84,638156.3316702305,4.1411,4.1602,4.1411,4.1449,638156.3317
2006-08-24 15:40:00,10.84,10.84,10.8,10.8,1372772.6300784035,4.1449,4.1449,4.1296,4.1296,1372772.6301
2006-08-24 15:50:00,10.8,10.87,10.78,10.85,2635542.884295557,4.1296,4.1564,4.122,4.1487,2635542.8843
2006-08-25 09:30:00,10.8,10.83,10.78,10.78,1111190.3064861011,4.1296,4.1411,4.122,4.122,1111190.3065
2006-08-25 09:40:00,10.78,10.83,10.67,10.69,1983368.971252079,4.122,4.1411,4.0799,4.0875,1983368.9713
2006-08-25 09:50:00,10.69,10.73,10.64,10.71,1694226.6571632216,4.0875,4.1028,4.0684,4.0952,1694226.6572
2006-08-25 10:00:00,10.71,10.84,10.68,10.82,2168923.7348538847,4.0952,4.1449,4.0837,4.1373,2168923.7349
2006-08-25 10:10:00,10.81,11.21,10.78,10.83,1194820.6224756474,4.1334,4.2864,4.122,4.1411,1194820.6225
2006-08-25 10:20:00,10.83,10.86,10.73,10.75,1062247.5647422192,4.1411,4.1526,4.1028,4.1105,1062247.5647
2006-08-25 10:30:00,10.75,10.75,10.7,10.73,927298.6457590876,4.1105,4.1105,4.0914,4.1028,927298.6458
2006-08-25 10:40:00,10.73,10.78,10.72,10.78,481587.07531480165,4.1028,4.122,4.099,4.122,481587.0753
2006-08-25 10:50:00,10.78,10.81,10.74,10.75,694226.6571632217,4.122,4.1334,4.1067,4.1105,694226.6572
2006-08-25 11:00:00,10.75,10.76,10.72,10.76,508196.7213114754,4.1105,4.1143,4.099,4.1143,508196.7213
2006-08-25 11:10:00,10.77,10.77,10.7,10.7,722024.233784747,4.1181,4.1181,4.0914,4.0914,722024.2338
2006-08-25 11:20:00,10.71,10.74,10.7,10.72,498930.8624376337,4.0952,4.1067,4.0914,4.099,498930.8624
2006-08-25 11:30:00,10.72,10.73,10.7,10.71,601568.068424804,4.099,4.1028,4.0914,4.0952,601568.0684
2006-08-25 11:40:00,10.71,10.72,10.68,10.69,633167.0230458542,4.0952,4.099,4.0837,4.0875,633167.023
2006-08-25 11:50:00,10.69,10.7,10.68,10.7,375623.6635780471,4.0875,4.0914,4.0837,4.0914,375623.6636
2006-08-25 12:00:00,10.7,10.7,10.67,10.68,457115.70444286056,4.0914,4.0914,4.0799,4.0837,457115.7044
2006-08-25 12:10:00,10.67,10.68,10.67,10.68,259681.6345925398,4.0799,4.0837,4.0799,4.0837,259681.6346
2006-08-25 12:20:00,10.68,10.69,10.67,10.68,375623.6635780471,4.0837,4.0875,4.0799,4.0837,375623.6636
2006-08-25 12:30:00,10.68,10.71,10.68,10.68,1005464.480874317,4.0837,4.0952,4.0837,4.0837,1005464.4809
2006-08-25 12:40:00,10.68,10.7,10.66,10.68,631979.0924210027,4.0837,4.0914,4.0761,4.0837,631979.0924
2006-08-25 12:50:00,10.67,10.7,10.67,10.7,461392.254692326,4.0799,4.0914,4.0799,4.0914,461392.2547
2006-08-25 13:00:00,10.7,10.7,10.67,10.68,263007.84034212405,4.0914,4.0914,4.0799,4.0837,263007.8403
2006-08-25 13:10:00,10.68,10.7,10.64,10.66,874792.112140651,4.0837,4.0914,4.0684,4.0761,874792.1121
2006-08-25 13:20:00,10.66,10.68,10.65,10.67,398431.931575196,4.0761,4.0837,4.0723,4.0799,398431.9316
2006-08-25 13:30:00,10.67,10.67,10.66,10.66,301734.3787122832,4.0799,4.0799,4.0761,4.0761,301734.3787
2006-08-25 13:40:00,10.67,10.67,10.65,10.65,335234.0223330958,4.0799,4.0799,4.0723,4.0723,335234.0223
2006-08-25 13:50:00,10.65,10.67,10.64,10.67,421715.3718222856,4.0723,4.0799,4.0684,4.0799,421715.3718
2006-08-25 14:00:00,10.67,10.67,10.65,10.66,444998.8120693752,4.0799,4.0799,4.0723,4.0761,444998.8121
2006-08-25 14:10:00,10.67,10.67,10.65,10.66,356379.18745545263,4.0799,4.0799,4.0723,4.0761,356379.1875
2006-08-25 14:20:00,10.66,10.67,10.64,10.64,961035.8755048704,4.0761,4.0799,4.0684,4.0684,961035.8755
2006-08-25 14:30:00,10.65,10.67,10.65,10.67,868852.4590163935,4.0723,4.0799,4.0723,4.0799,868852.459
2006-08-25 14:40:00,10.67,10.67,10.65,10.66,446661.9149441673,4.0799,4.0799,4.0723,4.0761,446661.9149
2006-08-25 14:50:00,10.66,10.67,10.65,10.66,1106676.1701116655,4.0761,4.0799,4.0723,4.0761,1106676.1701
2006-08-25 15:00:00,10.66,10.66,10.64,10.64,701591.827037301,4.0761,4.0761,4.0684,4.0684,701591.827
2006-08-25 15:10:00,10.64,10.66,10.64,10.65,942979.3300071276,4.0684,4.0761,4.0684,4.0723,942979.33
2006-08-25 15:20:00,10.64,10.66,10.63,10.65,888334.5212639582,4.0684,4.0761,4.0646,4.0723,888334.5213
2006-08-25 15:30:00,10.65,10.66,10.64,10.65,848420.0522689475,4.0723,4.0761,4.0684,4.0723,848420.0523
2006-08-25 15:40:00,10.65,10.68,10.65,10.67,1674269.4226657164,4.0723,4.0837,4.0723,4.0799,1674269.4227
2006-08-25 15:50:00,10.67,10.67,10.64,10.64,1606794.9631741506,4.0799,4.0799,4.0684,4.0684,1606794.9632
2006-08-28 09:30:00,10.93,10.98,10.86,10.94,4103349.964362081,4.1793,4.1984,4.1526,4.1831,4103349.9644
2006-08-28 09:40:00,10.94,10.94,10.84,10.92,2372297.457828463,4.1831,4.1831,4.1449,4.1755,2372297.4578
2006-08-28 09:50:00,10.92,11.01,10.91,10.93,2416726.0631979094,4.1755,4.2099,4.1717,4.1793,2416726.0632
2006-08-28 10:00:00,10.93,10.96,10.91,10.94,1751009.7410311238,4.1793,4.1908,4.1717,4.1831,1751009.741
2006-08-28 10:10:00,10.94,10.95,10.91,10.94,615823.2359230221,4.1831,4.187,4.1717,4.1831,615823.2359
2006-08-28 10:20:00,10.94,10.95,10.93,10.94,1085293.4188643384,4.1831,4.187,4.1793,4.1831,1085293.4189
2006-08-28 10:30:00,10.94,10.96,10.92,10.94,2376336.421952958,4.1831,4.1908,4.1755,4.1831,2376336.422
2006-08-28 10:40:00,10.94,10.95,10.89,10.9,1382038.488952245,4.1831,4.187,4.164,4.1678,1382038.489
2006-08-28 10:50:00,10.9,10.91,10.81,10.84,1975766.2152530293,4.1678,4.1717,4.1334,4.1449,1975766.2153
2006-08-28 11:00:00,10.83,10.87,10.82,10.83,1213114.754098361,4.1411,4.1564,4.1373,4.1411,1213114.7541
2006-08-28 11:10:00,10.84,10.85,10.79,10.83,1103112.378237111,4.1449,4.1487,4.1258,4.1411,1103112.3782
2006-08-28 11:20:00,10.83,10.84,10.82,10.83,818009.0282727489,4.1411,4.1449,4.1373,4.1411,818009.0283
2006-08-28 11:30:00,10.83,10.84,10.82,10.82,679021.1451651223,4.1411,4.1449,4.1373,4.1373,679021.1452
2006-08-28 11:40:00,10.82,10.84,10.82,10.84,660014.2551674983,4.1373,4.1449,4.1373,4.1449,660014.2552
2006-08-28 11:50:00,10.83,10.89,10.83,10.87,1186505.108101687,4.1411,4.164,4.1411,4.1564,1186505.1081
2006-08-28 12:00:00,10.87,10.88,10.84,10.86,806129.7220242338,4.1564,4.1602,4.1449,4.1526,806129.722
2006-08-28 12:10:00,10.86,10.88,10.85,10.86,552150.1544309813,4.1526,4.1602,4.1487,4.1526,552150.1544
2006-08-28 12:20:00,10.86,10.91,10.86,10.88,1038488.9522451888,4.1526,4.1717,4.1526,4.1602,1038488.9522
2006-08-28 12:30:00,10.88,10.88,10.86,10.86,659776.6690425279,4.1602,4.1602,4.1526,4.1526,659776.669
2006-08-28 12:40:00,10.86,10.86,10.85,10.86,430268.4723212164,4.1526,4.1526,4.1487,4.1526,430268.4723
2006-08-28 12:50:00,10.86,10.87,10.85,10.86,673556.6642908055,4.1526,4.1564,4.1487,4.1526,673556.6643
2006-08-28 13:00:00,10.86,10.86,10.84,10.85,669517.7001663103,4.1526,4.1526,4.1449,4.1487,669517.7002
2006-08-28 13:10:00,10.85,10.86,10.85,10.86,166547.8736041815,4.1487,4.1526,4.1487,4.1526,166547.8736
2006-08-28 13:20:00,10.86,10.89,10.86,10.88,449037.7761938703,4.1526,4.164,4.1526,4.1602,449037.7762
2006-08-28 13:30:00,10.88,10.89,10.88,10.89,271085.76859111426,4.1602,4.164,4.1602,4.164,271085.7686
2006-08-28 13:40:00,10.88,10.91,10.88,10.9,425516.7498218104,4.1602,4.1717,4.1602,4.1678,425516.7498
2006-08-28 13:50:00,10.9,10.9,10.86,10.9,579472.5588025659,4.1678,4.1678,4.1526,4.1678,579472.5588
2006-08-28 14:00:00,10.9,10.93,10.9,10.91,797101.4492753623,4.1678,4.1793,4.1678,4.1717,797101.4493
2006-08-28 14:10:00,10.91,10.91,10.88,10.89,564029.4606794963,4.1717,4.1717,4.1602,4.164,564029.4607
2006-08-28 14:20:00,10.89,10.92,10.89,10.91,454502.2570681872,4.164,4.1755,4.164,4.1717,454502.2571
2006-08-28 14:30:00,10.91,10.91,10.86,10.88,771204.5616535995,4.1717,4.1717,4.1526,4.1602,771204.5617
2006-08-28 14:40:00,10.88,10.88,10.87,10.87,721073.8892848658,4.1602,4.1602,4.1564,4.1564,721073.8893
2006-08-28 14:50:00,10.88,10.89,10.88,10.89,683535.2815395581,4.1602,4.164,4.1602,4.164,683535.2815
2006-08-28 15:00:00,10.89,10.91,10.86,10.88,1184842.0052268947,4.164,4.1717,4.1526,4.1602,1184842.0052
2006-08-28 15:10:00,10.88,10.88,10.86,10.86,263007.84034212405,4.1602,4.1602,4.1526,4.1526,263007.8403
2006-08-28 15:20:00,10.87,10.87,10.84,10.85,563079.1161796151,4.1564,4.1564,4.1449,4.1487,563079.1162
2006-08-28 15:30:00,10.85,10.86,10.81,10.81,857210.7388928487,4.1487,4.1526,4.1334,4.1334,857210.7389
2006-08-28 15:40:00,10.81,10.85,10.81,10.85,1107864.100736517,4.1334,4.1487,4.1334,4.1487,1107864.1007
2006-08-28 15:50:00,10.85,10.86,10.83,10.86,1973152.767878356,4.1487,4.1526,4.1411,4.1526,1973152.7679
2006-08-29 09:30:00,10.94,10.95,10.87,10.88,1989546.2105013067,4.1831,4.187,4.1564,4.1602,1989546.2105
2006-08-29 09:40:00,10.88,10.93,10.88,10.92,1142076.5027322404,4.1602,4.1793,4.1602,4.1755,1142076.5027
2006-08-29 09:50:00,10.92,10.94,10.9,10.92,1234022.3330957473,4.1755,4.1831,4.1678,4.1755,1234022.3331
2006-08-29 10:00:00,10.93,10.94,10.85,10.9,2319078.165835115,4.1793,4.1831,4.1487,4.1678,2319078.1658
2006-08-29 10:10:00,10.9,10.91,10.84,10.85,2507721.549061535,4.1678,4.1717,4.1449,4.1487,2507721.5491
2006-08-29 10:20:00,10.84,10.86,10.8,10.84,1415062.9603231172,4.1449,4.1526,4.1296,4.1449,1415062.9603
2006-08-29 10:30:00,10.84,10.86,10.82,10.84,818959.3727726301,4.1449,4.1526,4.1373,4.1449,818959.3728
2006-08-29 10:40:00,10.84,10.91,10.84,10.87,1120456.165359943,4.1449,4.1717,4.1449,4.1564,1120456.1654
2006-08-29 10:50:00,10.87,10.93,10.87,10.92,1043478.2608695652,4.1564,4.1793,4.1564,4.1755,1043478.2609
2006-08-29 11:00:00,10.92,10.93,10.89,10.89,1299596.1035875506,4.1755,4.1793,4.164,4.164,1299596.1036
2006-08-29 11:10:00,10.89,10.93,10.88,10.91,911855.547636018,4.164,4.1793,4.1602,4.1717,911855.5476
2006-08-29 11:20:00,10.91,10.92,10.89,10.92,996911.380375386,4.1717,4.1755,4.164,4.1755,996911.3804
2006-08-29 11:30:00,10.92,10.92,10.88,10.91,1038964.1244951296,4.1755,4.1755,4.1602,4.1717,1038964.1245
2006-08-29 11:40:00,10.91,10.91,10.89,10.9,691850.7959135186,4.1717,4.1717,4.164,4.1678,691850.7959
2006-08-29 11:50:00,10.9,10.92,10.9,10.92,534331.1950582087,4.1678,4.1755,4.1678,4.1755,534331.1951
2006-08-29 12:00:00,10.92,10.92,10.91,10.91,903540.0332620576,4.1755,4.1755,4.1717,4.1717,903540.0333
2006-08-29 12:10:00,10.91,10.92,10.91,10.92,484913.2810643858,4.1717,4.1755,4.1717,4.1755,484913.2811
2006-08-29 12:20:00,10.92,10.93,10.92,10.92,548111.1903064861,4.1755,4.1793,4.1755,4.1755,548111.1903
2006-08-29 12:30:00,10.93,11.0,10.93,10.99,1787598.0042765504,4.1793,4.2061,4.1793,4.2023,1787598.0043
2006-08-29 12:40:00,11.0,11.02,10.99,10.99,1136849.607982894,4.2061,4.2137,4.2023,4.2023,1136849.608
2006-08-29 12:50:00,10.99,11.01,10.99,11.0,693989.0710382514,4.2023,4.2099,4.2023,4.2061,693989.071
2006-08-29 13:00:00,11.0,11.01,10.93,10.97,1251841.29246852,4.2061,4.2099,4.1793,4.1946,1251841.2925
2006-08-29 13:10:00,10.97,10.98,10.94,10.96,612972.2024233785,4.1946,4.1984,4.1831,4.1908,612972.2024
2006-08-29 13:20:00,10.96,10.99,10.94,10.98,745307.6740318366,4.1908,4.2023,4.1831,4.1984,745307.674
2006-08-29 13:30:00,10.98,10.98,10.93,10.97,760513.1860299358,4.1984,4.1984,4.1793,4.1946,760513.186
2006-08-29 13:40:00,10.97,10.98,10.94,10.97,718222.8557852221,4.1946,4.1984,4.1831,4.1946,718222.8558
2006-08-29 13:50:00,10.97,11.0,10.97,11.0,679733.9035400333,4.1946,4.2061,4.1946,4.2061,679733.9035
2006-08-29 14:00:00,11.0,11.07,10.16,11.04,2457353.2905678307,4.2061,4.2328,3.8849,4.2214,2457353.2906
2006-08-29 14:10:00,11.04,11.12,11.03,11.09,2113328.5816108338,4.2214,4.252,4.2176,4.2405,2113328.5816
2006-08-29 14:20:00,11.1,11.14,11.07,11.09,1425754.3359467806,4.2443,4.2596,4.2328,4.2405,1425754.3359
2006-08-29 14:30:00,11.09,11.15,11.09,11.15,1106438.5839866952,4.2405,4.2634,4.2405,4.2634,1106438.584
2006-08-29 14:40:00,11.14,11.21,11.14,11.21,1566405.3219291994,4.2596,4.2864,4.2596,4.2864,1566405.3219
2006-08-29 14:50:00,11.21,11.23,11.2,11.22,2030173.4378712284,4.2864,4.294,4.2826,4.2902,2030173.4379
2006-08-29 15:00:00,11.22,11.27,11.19,11.23,2050843.4307436447,4.2902,4.3093,4.2787,4.294,2050843.4307
2006-08-29 15:10:00,11.24,11.3,11.24,11.3,1463768.115942029,4.2979,4.3208,4.2979,4.3208,1463768.1159
2006-08-29 15:20:00,11.3,11.39,11.3,11.35,2987883.1076265145,4.3208,4.3552,4.3208,4.3399,2987883.1076
2006-08-29 15:30:00,11.35,11.55,11.34,11.52,4817533.856022809,4.3399,4.4164,4.3361,4.4049,4817533.856
2006-08-29 15:40:00,11.52,11.53,11.47,11.49,3440722.26181991,4.4049,4.4087,4.3858,4.3934,3440722.2618
2006-08-29 15:50:00,11.49,11.53,11.41,11.44,4311237.823711095,4.3934,4.4087,4.3629,4.3743,4311237.8237
2006-08-30 09:30:00,11.51,11.59,11.46,11.47,3286528.866714184,4.4011,4.4317,4.382,4.3858,3286528.8667
2006-08-30 09:40:00,11.47,11.49,11.37,11.43,1871941.078641008,4.3858,4.3934,4.3476,4.3705,1871941.0786
2006-08-30 09:50:00,11.43,11.49,11.42,11.49,1308386.7902114517,4.3705,4.3934,4.3667,4.3934,1308386.7902
2006-08-30 10:00:00,11.49,11.55,11.48,11.53,1771679.73390354,4.3934,4.4164,4.3896,4.4087,1771679.7339
2006-08-30 10:10:00,11.54,11.56,11.53,11.54,1676407.697790449,4.4126,4.4202,4.4087,4.4126,1676407.6978
2006-08-30 10:20:00,11.54,11.59,11.53,11.58,1118080.30411024,4.4126,4.4317,4.4087,4.4279,1118080.3041
2006-08-30 10:30:00,11.58,11.64,11.57,11.63,2241862.675219768,4.4279,4.4508,4.424,4.447,2241862.6752
2006-08-30 10:40:00,11.64,11.72,11.63,11.71,3290567.830838679,4.4508,4.4814,4.447,4.4776,3290567.8308
2006-08-30 10:50:00,11.71,11.73,11.66,11.68,3024946.543121882,4.4776,4.4852,4.4584,4.4661,3024946.5431
2006-08-30 11:00:00,11.68,11.69,11.66,11.69,1328106.4385839868,4.4661,4.4699,4.4584,4.4699,1328106.4386
2006-08-30 11:10:00,11.68,11.69,11.66,11.67,949631.741506296,4.4661,4.4699,4.4584,4.4623,949631.7415
2006-08-30 11:20:00,11.66,11.68,11.66,11.68,766690.4252791638,4.4584,4.4661,4.4584,4.4661,766690.4253
2006-08-30 11:30:00,11.68,11.71,11.67,11.68,1372059.8717034925,4.4661,4.4776,4.4623,4.4661,1372059.8717
2006-08-30 11:40:00,11.69,11.7,11.62,11.62,1221430.268472321,4.4699,4.4737,4.4432,4.4432,1221430.2685
2006-08-30 11:50:00,11.62,11.63,11.6,11.61,1198384.414350202,4.4432,4.447,4.4355,4.4393,1198384.4144
2006-08-30 12:00:00,11.61,11.67,11.61,11.66,1116417.2012354478,4.4393,4.4623,4.4393,4.4584,1116417.2012
2006-08-30 12:10:00,11.67,11.67,11.62,11.62,997148.9665003564,4.4623,4.4623,4.4432,4.4432,997148.9665
2006-08-30 12:20:00,11.62,11.65,11.62,11.65,628177.7144214778,4.4432,4.4546,4.4432,4.4546,628177.7144
2006-08-30 12:30:00,11.64,11.72,11.64,11.72,946305.5357567118,4.4508,4.4814,4.4508,4.4814,946305.5358
2006-08-30 12:40:00,11.72,11.73,11.69,11.69,1053219.2919933477,4.4814,4.4852,4.4699,4.4699,1053219.292
2006-08-30 12:50:00,11.69,11.79,11.66,11.77,1763126.6334046093,4.4699,4.5082,4.4584,4.5005,1763126.6334
2006-08-30 13:00:00,11.77,11.79,11.74,11.79,1124732.7156094084,4.5005,4.5082,4.489,4.5082,1124732.7156
2006-08-30 13:10:00,11.78,11.81,11.71,11.73,1606319.79092421,4.5043,4.5158,4.4776,4.4852,1606319.7909
2006-08-30 13:20:00,11.73,11.77,11.72,11.74,826562.1287716797,4.4852,4.5005,4.4814,4.489,826562.1288
2006-08-30 13:30:00,11.74,11.81,11.74,11.8,1079353.7657400807,4.489,4.5158,4.489,4.512,1079353.7657
2006-08-30 13:40:00,11.8,11.81,11.78,11.79,1157757.1869802803,4.512,4.5158,4.5043,4.5082,1157757.187
2006-08-30 13:50:00,11.78,11.79,11.74,11.76,944404.8467569494,4.5043,4.5082,4.489,4.4967,944404.8468
2006-08-30 14:00:00,11.76,11.76,11.75,11.75,690187.6930387266,4.4967,4.4967,4.4929,4.4929,690187.693
2006-08-30 14:10:00,11.75,11.81,11.75,11.81,998812.0693751484,4.4929,4.5158,4.4929,4.5158,998812.0694
2006-08-30 14:20:00,11.81,11.87,11.8,11.87,2020907.5789973864,4.5158,4.5387,4.512,4.5387,2020907.579
2006-08-30 14:30:00,11.86,11.88,11.8,11.83,2430506.0584461866,4.5349,4.5426,4.512,4.5235,2430506.0584
2006-08-30 14:40:00,11.83,11.84,11.8,11.82,1255880.256593015,4.5235,4.5273,4.512,4.5196,1255880.2566
2006-08-30 14:50:00,11.82,11.88,11.82,11.87,1474934.6638156332,4.5196,4.5426,4.5196,4.5387,1474934.6638
2006-08-30 15:00:00,11.87,11.91,11.86,11.9,1632216.678545973,4.5387,4.554,4.5349,4.5502,1632216.6785
2006-08-30 15:10:00,11.9,11.94,11.86,11.92,2845806.6048942744,4.5502,4.5655,4.5349,4.5579,2845806.6049
2006-08-30 15:20:00,11.92,11.94,11.91,11.94,1921834.1648847708,4.5579,4.5655,4.554,4.5655,1921834.1649
2006-08-30 15:30:00,11.94,11.95,11.92,11.94,2482299.8336897125,4.5655,4.5693,4.5579,4.5655,2482299.8337
2006-08-30 15:40:00,11.95,12.0,11.92,11.99,3430506.0584461866,4.5693,4.5885,4.5579,4.5846,3430506.0584
2006-08-30 15:50:00,11.99,12.01,11.95,11.95,4248515.086718936,4.5846,4.5923,4.5693,4.5693,4248515.0867
2006-08-31 09:30:00,12.01,12.02,11.7,11.75,4266096.459966738,4.5923,4.5961,4.4737,4.4929,4266096.46
2006-08-31 09:40:00,11.75,11.75,11.58,11.62,3719410.7864100737,4.4929,4.4929,4.4279,4.4432,3719410.7864
2006-08-31 09:50:00,11.62,11.66,11.55,11.6,2884533.1432644334,4.4432,4.4584,4.4164,4.4355,2884533.1433
2006-08-31 10:00:00,11.6,11.64,11.57,11.58,2706818.721786648,4.4355,4.4508,4.424,4.4279,2706818.7218
2006-08-31 10:10:00,11.57,11.57,11.42,11.47,3911617.961511048,4.424,4.424,4.3667,4.3858,3911617.9615
2006-08-31 10:20:00,11.47,11.47,11.36,11.42,3316227.1323354715,4.3858,4.3858,4.3437,4.3667,3316227.1323
2006-08-31 10:30:00,11.42,11.42,11.36,11.4,2469232.596816346,4.3667,4.3667,4.3437,4.359,2469232.5968
2006-08-31 10:40:00,11.4,11.47,11.39,11.46,4698028.035162747,4.359,4.3858,4.3552,4.382,4698028.0352
2006-08-31 10:50:00,11.46,11.53,11.45,11.53,3515324.305060585,4.382,4.4087,4.3782,4.4087,3515324.3051
2006-08-31 11:00:00,11.53,11.55,11.45,11.49,2086718.9356141605,4.4087,4.4164,4.3782,4.3934,2086718.9356
2006-08-31 11:10:00,11.48,11.52,11.48,11.52,905203.1361368496,4.3896,4.4049,4.3896,4.4049,905203.1361
2006-08-31 11:20:00,11.52,11.53,11.49,11.5,1170824.423853647,4.4049,4.4087,4.3934,4.3973,1170824.4239
2006-08-31 11:30:00,11.49,11.53,11.48,11.52,985744.832501782,4.3934,4.4087,4.3896,4.4049,985744.8325
2006-08-31 11:40:00,11.52,11.57,11.52,11.56,1832976.9541458776,4.4049,4.424,4.4049,4.4202,1832976.9541
2006-08-31 11:50:00,11.56,11.62,11.56,11.59,2856260.394392968,4.4202,4.4432,4.4202,4.4317,2856260.3944
2006-08-31 12:00:00,11.58,11.59,11.57,11.57,1473984.319315752,4.4279,4.4317,4.424,4.424,1473984.3193
2006-08-31 12:10:00,11.57,11.6,11.57,11.58,727726.3007840342,4.424,4.4355,4.424,4.4279,727726.3008
2006-08-31 12:20:00,11.57,11.63,11.57,11.63,1134711.332858161,4.424,4.447,4.424,4.447,1134711.3329
2006-08-31 12:30:00,11.63,11.68,11.63,11.68,1411261.5823235924,4.447,4.4661,4.447,4.4661,1411261.5823
2006-08-31 12:40:00,11.66,11.68,11.64,11.65,940365.8826324544,4.4584,4.4661,4.4508,4.4546,940365.8826
2006-08-31 12:50:00,11.65,11.67,11.65,11.65,885008.315514374,4.4546,4.4623,4.4546,4.4546,885008.3155
2006-08-31 13:00:00,11.65,11.65,11.58,11.6,1245901.6393442624,4.4546,4.4546,4.4279,4.4355,1245901.6393
2006-08-31 13:10:00,11.6,11.6,11.59,11.6,908054.1696364932,4.4355,4.4355,4.4317,4.4355,908054.1696
2006-08-31 13:20:00,11.6,11.63,11.6,11.63,618911.855547636,4.4355,4.447,4.4355,4.447,618911.8555
2006-08-31 13:30:00,11.63,11.66,11.63,11.65,865763.8393917795,4.447,4.4584,4.447,4.4546,865763.8394
2006-08-31 13:40:00,11.65,11.65,11.63,11.63,1035162.7464956046,4.4546,4.4546,4.447,4.447,1035162.7465
2006-08-31 13:50:00,11.63,11.66,11.63,11.65,548823.948681397,4.447,4.4584,4.447,4.4546,548823.9487
2006-08-31 14:00:00,11.65,11.68,11.64,11.68,868139.7006414826,4.4546,4.4661,4.4508,4.4661,868139.7006
2006-08-31 14:10:00,11.68,11.73,11.68,11.72,1028035.1627464956,4.4661,4.4852,4.4661,4.4814,1028035.1627
2006-08-31 14:20:00,11.72,11.73,11.69,11.69,589688.7621762889,4.4814,4.4852,4.4699,4.4699,589688.7622
2006-08-31 14:30:00,11.69,11.7,11.66,11.69,1239961.9862200047,4.4699,4.4737,4.4584,4.4699,1239961.9862
2006-08-31 14:40:00,11.68,11.74,11.67,11.73,1290567.830838679,4.4661,4.489,4.4623,4.4852,1290567.8308
2006-08-31 14:50:00,11.73,11.74,11.68,11.69,765977.6669042528,4.4852,4.489,4.4661,4.4699,765977.6669
2006-08-31 15:00:00,11.69,11.71,11.65,11.65,820860.0617723925,4.4699,4.4776,4.4546,4.4546,820860.0618
2006-08-31 15:10:00,11.65,11.68,11.64,11.68,949394.1553813256,4.4546,4.4661,4.4508,4.4661,949394.1554
2006-08-31 15:20:00,11.68,11.71,11.67,11.71,863625.5642670469,4.4661,4.4776,4.4623,4.4776,863625.5643
2006-08-31 15:30:00,11.71,11.71,11.67,11.7,1455215.0154430985,4.4776,4.4776,4.4623,4.4737,1455215.0154
2006-08-31 15:40:00,11.7,11.72,11.68,11.7,1298883.3452126395,4.4737,4.4814,4.4661,4.4737,1298883.3452
2006-08-31 15:50:00,11.7,11.73,11.7,11.73,2251128.534093609,4.4737,4.4852,4.4737,4.4852,2251128.5341
2006-09-01 09:30:00,11.73,11.84,11.69,11.81,4835352.815395581,4.4852,4.5273,4.4699,4.5158,4835352.8154
2006-09-01 09:40:00,11.81,11.89,11.79,11.86,1704205.2744119745,4.5158,4.5464,4.5082,4.5349,1704205.2744
2006-09-01 09:50:00,11.86,11.88,11.81,11.88,1429318.127821335,4.5349,4.5426,4.5158,4.5426,1429318.1278
2006-09-01 10:00:00,11.88,11.9,11.85,11.89,1829175.576146353,4.5426,4.5502,4.5311,4.5464,1829175.5761
2006-09-01 10:10:00,11.89,11.89,11.83,11.86,1244000.9503445,4.5464,4.5464,4.5235,4.5349,1244000.9503
2006-09-01 10:20:00,11.85,11.89,11.84,11.88,1382751.247327156,4.5311,4.5464,4.5273,4.5426,1382751.2473
2006-09-01 10:30:00,11.88,11.89,11.73,11.76,2402233.309574721,4.5426,4.5464,4.4852,4.4967,2402233.3096
2006-09-01 10:40:00,11.76,11.83,11.75,11.82,2158469.945355192,4.4967,4.5235,4.4929,4.5196,2158469.9454
2006-09-01 10:50:00,11.82,11.86,11.75,11.84,1958422.428130197,4.5196,4.5349,4.4929,4.5273,1958422.4281
2006-09-01 11:00:00,11.84,11.86,11.81,11.83,1139938.2276075075,4.5273,4.5349,4.5158,4.5235,1139938.2276
2006-09-01 11:10:00,11.83,11.84,11.81,11.82,784034.2124019958,4.5235,4.5273,4.5158,4.5196,784034.2124
2006-09-01 11:20:00,11.82,11.83,11.82,11.82,898788.3107626515,4.5196,4.5235,4.5196,4.5196,898788.3108
2006-09-01 11:30:00,11.82,11.83,11.77,11.77,947731.0525065336,4.5196,4.5235,4.5005,4.5005,947731.0525
2006-09-01 11:40:00,11.77,11.79,11.76,11.79,1580422.9033024472,4.5005,4.5082,4.4967,4.5082,1580422.9033
2006-09-01 11:50:00,11.79,11.8,11.78,11.79,1282965.0748396297,4.5082,4.512,4.5043,4.5082,1282965.0748
2006-09-01 12:00:00,11.79,11.83,11.79,11.82,1079828.9379900214,4.5082,4.5235,4.5082,4.5196,1079828.938
2006-09-01 12:10:00,11.82,11.83,11.81,11.81,548348.7764314564,4.5196,4.5235,4.5158,4.5158,548348.7764
2006-09-01 12:20:00,11.81,11.82,11.79,11.81,484675.6949394156,4.5158,4.5196,4.5082,4.5158,484675.6949
2006-09-01 12:30:00,11.81,11.82,11.81,11.81,457828.4628177715,4.5158,4.5196,4.5158,4.5158,457828.4628
2006-09-01 12:40:00,11.81,11.83,11.81,11.81,757899.7386552625,4.5158,4.5235,4.5158,4.5158,757899.7387
2006-09-01 12:50:00,11.82,11.84,11.81,11.84,317415.0629603231,4.5196,4.5273,4.5158,4.5273,317415.063
2006-09-01 13:00:00,11.84,11.86,11.82,11.83,1052744.119743407,4.5273,4.5349,4.5196,4.5235,1052744.1197
2006-09-01 13:10:00,11.83,11.84,11.83,11.84,384889.5224518888,4.5235,4.5273,4.5235,4.5273,384889.5225
2006-09-01 13:20:00,11.84,11.85,11.82,11.84,493941.5538132573,4.5273,4.5311,4.5196,4.5273,493941.5538
2006-09-01 13:30:00,11.85,11.85,11.83,11.83,495129.4844381088,4.5311,4.5311,4.5235,4.5235,495129.4844
2006-09-01 13:40:00,11.83,11.84,11.82,11.83,457828.4628177715,4.5235,4.5273,4.5196,4.5235,457828.4628
2006-09-01 13:50:00,11.82,11.87,11.82,11.87,460679.4963174151,4.5196,4.5387,4.5196,4.5387,460679.4963
2006-09-01 14:00:00,11.87,11.87,11.83,11.84,557852.2214302685,4.5387,4.5387,4.5235,4.5273,557852.2214
2006-09-01 14:10:00,11.84,11.85,11.83,11.84,443098.1230696127,4.5273,4.5311,4.5235,4.5273,443098.1231
2006-09-01 14:20:00,11.84,11.85,11.84,11.84,245188.8809693514,4.5273,4.5311,4.5273,4.5273,245188.881
2006-09-01 14:30:00,11.84,11.85,11.82,11.83,600855.3100498931,4.5273,4.5311,4.5196,4.5235,600855.31
2006-09-01 14:40:00,11.82,11.85,11.82,11.84,369208.8382038489,4.5196,4.5311,4.5196,4.5273,369208.8382
2006-09-01 14:50:00,11.84,11.87,11.84,11.85,832976.9541458779,4.5273,4.5387,4.5273,4.5311,832976.9541
2006-09-01 15:00:00,11.85,11.85,11.83,11.84,402708.48182466143,4.5311,4.5311,4.5235,4.5273,402708.4818
2006-09-01 15:10:00,11.84,11.85,11.83,11.84,738655.2625326681,4.5273,4.5311,4.5235,4.5273,738655.2625
2006-09-01 15:20:00,11.85,11.85,11.84,11.84,951770.0166310288,4.5311,4.5311,4.5273,4.5273,951770.0166
2006-09-01 15:30:00,11.85,11.86,11.84,11.85,723212.1644095985,4.5311,4.5349,4.5273,4.5311,723212.1644
2006-09-01 15:40:00,11.85,11.87,11.84,11.85,937277.2630078404,4.5311,4.5387,4.5273,4.5311,937277.263
2006-09-01 15:50:00,11.86,11.87,11.84,11.85,1100498.9308624377,4.5349,4.5387,4.5273,4.5311,1100498.9309
2006-09-05 09:30:00,11.75,11.83,11.74,11.8,2958660.0142551675,4.4929,4.5235,4.489,4.512,2958660.0143
2006-09-05 09:40:00,11.8,11.84,11.79,11.8,1734853.8845331434,4.512,4.5273,4.5082,4.512,1734853.8845
2006-09-05 09:50:00,11.8,11.84,11.8,11.83,1028985.5072463768,4.512,4.5273,4.512,4.5235,1028985.5072
2006-09-05 10:00:00,11.83,11.87,11.83,11.86,1393205.0368258494,4.5235,4.5387,4.5235,4.5349,1393205.0368
2006-09-05 10:10:00,11.86,11.93,11.85,11.91,1084343.074364457,4.5349,4.5617,4.5311,4.554,1084343.0744
2006-09-05 10:20:00,11.91,11.93,11.87,11.88,799239.7244000951,4.554,4.5617,4.5387,4.5426,799239.7244
2006-09-05 10:30:00,11.87,11.89,11.86,11.86,725112.8534093609,4.5387,4.5464,4.5349,4.5349,725112.8534
2006-09-05 10:40:00,11.86,11.87,11.82,11.85,839866.9517700167,4.5349,4.5387,4.5196,4.5311,839866.9518
2006-09-05 10:50:00,11.85,11.85,11.85,11.85,350201.9482062248,4.5311,4.5311,4.5311,4.5311,350201.9482
2006-09-05 11:00:00,11.85,11.91,11.85,11.91,818484.2005226895,4.5311,4.554,4.5311,4.554,818484.2005
2006-09-05 11:10:00,11.91,11.97,11.91,11.97,1340223.330957472,4.554,4.577,4.554,4.577,1340223.331
2006-09-05 11:20:00,11.97,12.05,11.96,12.05,2317652.649085293,4.577,4.6076,4.5732,4.6076,2317652.6491
2006-09-05 11:30:00,12.05,12.09,12.04,12.06,2482299.8336897125,4.6076,4.6229,4.6037,4.6114,2482299.8337
2006-09-05 11:40:00,12.07,12.19,12.07,12.16,2877405.5595153244,4.6152,4.6611,4.6152,4.6496,2877405.5595
2006-09-05 11:50:00,12.15,12.17,12.11,12.11,1485388.4533143265,4.6458,4.6535,4.6305,4.6305,1485388.4533
2006-09-05 12:00:00,12.11,12.13,12.08,12.1,1511522.9270610595,4.6305,4.6382,4.619,4.6267,1511522.9271
2006-09-05 12:10:00,12.09,12.12,12.08,12.09,426467.0943216916,4.6229,4.6343,4.619,4.6229,426467.0943
2006-09-05 12:20:00,12.09,12.11,12.08,12.11,392254.6923259682,4.6229,4.6305,4.619,4.6305,392254.6923
2006-09-05 12:30:00,12.11,12.14,12.1,12.1,1121881.6821097648,4.6305,4.642,4.6267,4.6267,1121881.6821
2006-09-05 12:40:00,12.1,12.14,12.09,12.13,784509.3846519364,4.6267,4.642,4.6229,4.6382,784509.3847
2006-09-05 12:50:00,12.13,12.18,12.13,12.14,1794488.001900689,4.6382,4.6573,4.6382,4.642,1794488.0019
2006-09-05 13:00:00,12.14,12.16,12.12,12.13,979567.593252554,4.642,4.6496,4.6343,4.6382,979567.5933
2006-09-05 13:10:00,12.13,12.17,12.13,12.17,603943.929674507,4.6382,4.6535,4.6382,4.6535,603943.9297
2006-09-05 13:20:00,12.17,12.2,12.16,12.16,1157044.4286053695,4.6535,4.6649,4.6496,4.6496,1157044.4286
2006-09-05 13:30:00,12.16,12.18,12.12,12.13,755048.705155619,4.6496,4.6573,4.6343,4.6382,755048.7052
2006-09-05 13:40:00,12.13,12.13,12.12,12.12,427655.0249465432,4.6382,4.6382,4.6343,4.6343,427655.0249
2006-09-05 13:50:00,12.12,12.15,12.12,12.13,516274.64956046565,4.6343,4.6458,4.6343,4.6382,516274.6496
2006-09-05 14:00:00,12.13,12.16,12.1,12.15,1020669.9928724164,4.6382,4.6496,4.6267,4.6458,1020669.9929
2006-09-05 14:10:00,12.15,12.19,12.14,12.19,486576.383939178,4.6458,4.6611,4.642,4.6611,486576.3839
2006-09-05 14:20:00,12.19,12.2,12.16,12.17,1257068.1872178663,4.6611,4.6649,4.6496,4.6535,1257068.1872
2006-09-05 14:30:00,12.17,12.17,12.11,12.11,600617.7239249228,4.6535,4.6535,4.6305,4.6305,600617.7239
2006-09-05 14:40:00,12.11,12.13,12.08,12.09,1163221.667854597,4.6305,4.6382,4.619,4.6229,1163221.6679
2006-09-05 14:50:00,12.09,12.1,12.08,12.1,500593.96531242575,4.6229,4.6267,4.619,4.6267,500593.9653
2006-09-05 15:00:00,12.1,12.1,12.06,12.08,993822.7607507722,4.6267,4.6267,4.6114,4.619,993822.7608
2006-09-05 15:10:00,12.07,12.1,12.07,12.08,516274.64956046565,4.6152,4.6267,4.6152,4.619,516274.6496
2006-09-05 15:20:00,12.09,12.1,12.07,12.1,733428.3677833214,4.6229,4.6267,4.6152,4.6267,733428.3678
2006-09-05 15:30:00,12.1,12.1,12.06,12.08,1115466.8567355666,4.6267,4.6267,4.6114,4.619,1115466.8567
2006-09-05 15:40:00,12.07,12.08,12.06,12.07,1377049.1803278688,4.6152,4.619,4.6114,4.6152,1377049.1803
2006-09-05 15:50:00,12.08,12.09,12.07,12.08,1909004.5141363745,4.619,4.6229,4.6152,4.619,1909004.5141
2006-09-06 09:30:00,11.98,12.11,11.94,12.08,2702066.9992872416,4.5808,4.6305,4.5655,4.619,2702066.9993
2006-09-06 09:40:00,12.08,12.11,12.03,12.04,3064385.839866952,4.619,4.6305,4.5999,4.6037,3064385.8399
2006-09-06 09:50:00,12.04,12.07,12.04,12.05,1886909.0045141364,4.6037,4.6152,4.6037,4.6076,1886909.0045
2006-09-06 10:00:00,12.06,12.08,12.03,12.05,2375148.4913281067,4.6114,4.619,4.5999,4.6076,2375148.4913
2006-09-06 10:10:00,12.05,12.05,12.03,12.05,1824661.4397719167,4.6076,4.6076,4.5999,4.6076,1824661.4398
2006-09-06 10:20:00,12.05,12.05,12.03,12.03,951770.0166310288,4.6076,4.6076,4.5999,4.5999,951770.0166
2006-09-06 10:30:00,12.04,12.04,11.99,12.0,2169161.320978855,4.6037,4.6037,4.5846,4.5885,2169161.321
2006-09-06 10:40:00,12.0,12.0,11.97,11.97,1745545.2601568068,4.5885,4.5885,4.577,4.577,1745545.2602
2006-09-06 10:50:00,11.97,12.02,11.96,11.96,891660.7270135424,4.577,4.5961,4.5732,4.5732,891660.727
2006-09-06 11:00:00,11.96,11.98,11.96,11.96,541933.9510572583,4.5732,4.5808,4.5732,4.5732,541933.9511
2006-09-06 11:10:00,11.96,11.97,11.95,11.96,768353.5281539558,4.5732,4.577,4.5693,4.5732,768353.5282
2006-09-06 11:20:00,11.96,11.99,11.95,11.97,717747.6835352816,4.5732,4.5846,4.5693,4.577,717747.6835
2006-09-06 11:30:00,11.97,11.97,11.96,11.96,289379.9002138275,4.577,4.577,4.5732,4.5732,289379.9002
2006-09-06 11:40:00,11.96,11.96,11.91,11.92,1674269.4226657164,4.5732,4.5732,4.554,4.5579,1674269.4227
2006-09-06 11:50:00,11.92,11.92,11.89,11.9,878593.4901401758,4.5579,4.5579,4.5464,4.5502,878593.4901
2006-09-06 12:00:00,11.9,11.9,11.89,11.89,520313.6136849608,4.5502,4.5502,4.5464,4.5464,520313.6137
2006-09-06 12:10:00,11.9,11.91,11.89,11.9,551437.3960560703,4.5502,4.554,4.5464,4.5502,551437.3961
2006-09-06 12:20:00,11.9,11.9,11.87,11.87,1106913.7562366358,4.5502,4.5502,4.5387,4.5387,1106913.7562
2006-09-06 12:30:00,11.87,11.89,11.87,11.89,474459.4915656926,4.5387,4.5464,4.5387,4.5464,474459.4916
2006-09-06 12:40:00,11.89,11.89,11.87,11.88,1065811.3566167736,4.5464,4.5464,4.5387,4.5426,1065811.3566
2006-09-06 12:50:00,11.88,11.9,11.88,11.89,678308.3867902114,4.5426,4.5502,4.5426,4.5464,678308.3868
2006-09-06 13:00:00,11.9,11.9,11.88,11.89,234022.3330957472,4.5502,4.5502,4.5426,4.5464,234022.3331
2006-09-06 13:10:00,11.89,11.9,11.88,11.89,301021.6203373723,4.5464,4.5502,4.5426,4.5464,301021.6203
2006-09-06 13:20:00,11.9,11.95,11.89,11.95,401995.72344975057,4.5502,4.5693,4.5464,4.5693,401995.7234
2006-09-06 13:30:00,11.95,11.98,11.95,11.97,517937.7524352578,4.5693,4.5808,4.5693,4.577,517937.7524
2006-09-06 13:40:00,11.97,11.98,11.93,11.93,588025.6593014968,4.577,4.5808,4.5617,4.5617,588025.6593
2006-09-06 13:50:00,11.93,11.93,11.88,11.91,341173.6754573533,4.5617,4.5617,4.5426,4.554,341173.6755
2006-09-06 14:00:00,11.91,11.92,11.87,11.91,497267.7595628416,4.554,4.5579,4.5387,4.554,497267.7596
2006-09-06 14:10:00,11.91,11.91,11.87,11.88,471133.28581610834,4.554,4.554,4.5387,4.5426,471133.2858
2006-09-06 14:20:00,11.88,11.9,11.87,11.88,549299.1209313376,4.5426,4.5502,4.5387,4.5426,549299.1209
2006-09-06 14:30:00,11.88,11.92,11.88,11.88,557139.4630553576,4.5426,4.5579,4.5426,4.5426,557139.4631
2006-09-06 14:40:00,11.88,11.89,11.87,11.87,764552.150154431,4.5426,4.5464,4.5387,4.5387,764552.1502
2006-09-06 14:50:00,11.87,11.88,11.84,11.84,1091470.6581135662,4.5387,4.5426,4.5273,4.5273,1091470.6581
2006-09-06 15:00:00,11.84,11.86,11.81,11.86,1393917.7952007602,4.5273,4.5349,4.5158,4.5349,1393917.7952
2006-09-06 15:10:00,11.86,11.87,11.85,11.87,688999.7624138751,4.5349,4.5387,4.5311,4.5387,688999.7624
2006-09-06 15:20:00,11.87,11.87,11.84,11.84,799239.7244000951,4.5387,4.5387,4.5273,4.5273,799239.7244
2006-09-06 15:30:00,11.84,11.88,11.84,11.88,1297457.8284628177,4.5273,4.5426,4.5273,4.5426,1297457.8285
2006-09-06 15:40:00,11.88,11.93,11.87,11.91,1623663.578047042,4.5426,4.5617,4.5387,4.554,1623663.578
2006-09-06 15:50:00,11.91,11.91,11.87,11.87,1839154.1933951057,4.554,4.554,4.5387,4.5387,1839154.1934
2006-09-07 09:30:00,11.79,11.85,11.78,11.8,3303635.0677120457,4.5082,4.5311,4.5043,4.512,3303635.0677
2006-09-07 09:40:00,11.8,11.8,11.75,11.76,2235447.849845569,4.512,4.512,4.4929,4.4967,2235447.8498
2006-09-07 09:50:00,11.76,11.76,11.66,11.75,2214065.098598242,4.4967,4.4967,4.4584,4.4929,2214065.0986
2006-09-07 10:00:00,11.75,11.76,11.66,11.72,2079591.351865051,4.4929,4.4967,4.4584,4.4814,2079591.3519
2006-09-07 10:10:00,11.72,11.72,11.63,11.65,1405797.1014492754,4.4814,4.4814,4.447,4.4546,1405797.1014
2006-09-07 10:20:00,11.65,11.65,11.57,11.6,1828700.4038964128,4.4546,4.4546,4.424,4.4355,1828700.4039
2006-09-07 10:30:00,11.6,11.65,11.59,11.62,1588500.8315514375,4.4355,4.4546,4.4317,4.4432,1588500.8316
2006-09-07 10:40:00,11.61,11.65,11.61,11.62,1798764.5521501545,4.4393,4.4546,4.4393,4.4432,1798764.5522
2006-09-07 10:50:00,11.62,11.68,11.62,11.65,988358.2798764552,4.4432,4.4661,4.4432,4.4546,988358.2799
2006-09-07 11:00:00,11.66,11.78,11.65,11.73,1561891.1855547635,4.4584,4.5043,4.4546,4.4852,1561891.1856
2006-09-07 11:10:00,11.73,11.75,11.68,11.7,1458303.635067712,4.4852,4.4929,4.4661,4.4737,1458303.6351
2006-09-07 11:20:00,11.7,11.73,11.69,11.73,851508.6718935615,4.4737,4.4852,4.4699,4.4852,851508.6719
2006-09-07 11:30:00,11.73,11.75,11.7,11.75,1769066.2865288667,4.4852,4.4929,4.4737,4.4929,1769066.2865
2006-09-07 11:40:00,11.75,11.75,11.72,11.73,774055.595153243,4.4929,4.4929,4.4814,4.4852,774055.5952
2006-09-07 11:50:00,11.73,11.79,11.72,11.77,936326.9185079592,4.4852,4.5082,4.4814,4.5005,936326.9185
2006-09-07 12:00:00,11.77,11.78,11.74,11.75,851033.4996436208,4.5005,4.5043,4.489,4.4929,851033.4996
2006-09-07 12:10:00,11.75,11.77,11.73,11.74,931575.1960085531,4.4929,4.5005,4.4852,4.489,931575.196
2006-09-07 12:20:00,11.74,11.75,11.73,11.74,606319.79092421,4.489,4.4929,4.4852,4.489,606319.7909
2006-09-07 12:30:00,11.75,11.76,11.74,11.76,757662.1525302923,4.4929,4.4967,4.489,4.4967,757662.1525
2006-09-07 12:40:00,11.76,11.76,11.7,11.73,1278213.3523402233,4.4967,4.4967,4.4737,4.4852,1278213.3523
2006-09-07 12:50:00,11.73,11.75,11.72,11.73,687099.0734141127,4.4852,4.4929,4.4814,4.4852,687099.0734
2006-09-07 13:00:00,11.73,11.73,11.67,11.69,806604.8942741744,4.4852,4.4852,4.4623,4.4699,806604.8943
2006-09-07 13:10:00,11.69,11.72,11.69,11.71,918983.1313851272,4.4699,4.4814,4.4699,4.4776,918983.1314
2006-09-07 13:20:00,11.71,11.71,11.66,11.68,1138987.8831076266,4.4776,4.4776,4.4584,4.4661,1138987.8831
2006-09-07 13:30:00,11.68,11.74,11.67,11.72,1188168.210976479,4.4661,4.489,4.4623,4.4814,1188168.211
2006-09-07 13:40:00,11.72,11.76,11.71,11.75,1073414.1126158233,4.4814,4.4967,4.4776,4.4929,1073414.1126
2006-09-07 13:50:00,11.75,11.75,11.7,11.71,823473.5091470658,4.4929,4.4929,4.4737,4.4776,823473.5091
2006-09-07 14:00:00,11.71,11.72,11.68,11.71,704680.4466619149,4.4776,4.4814,4.4661,4.4776,704680.4467
2006-09-07 14:10:00,11.71,11.71,11.69,11.7,488477.0729389404,4.4776,4.4776,4.4699,4.4737,488477.0729
2006-09-07 14:20:00,11.7,11.73,11.68,11.7,512235.68543597055,4.4737,4.4852,4.4661,4.4737,512235.6854
2006-09-07 14:30:00,11.7,11.72,11.7,11.7,338085.0558327394,4.4737,4.4814,4.4737,4.4737,338085.0558
2006-09-07 14:40:00,11.7,11.71,11.68,11.7,712758.3749109053,4.4737,4.4776,4.4661,4.4737,712758.3749
2006-09-07 14:50:00,11.71,11.71,11.7,11.71,686623.901164172,4.4776,4.4776,4.4737,4.4776,686623.9012
2006-09-07 15:00:00,11.71,11.71,11.66,11.66,1455452.6015680684,4.4776,4.4776,4.4584,4.4584,1455452.6016
2006-09-07 15:10:00,11.66,11.69,11.65,11.65,652886.6714183892,4.4584,4.4699,4.4546,4.4546,652886.6714
2006-09-07 15:20:00,11.65,11.67,11.62,11.67,1253029.2230933714,4.4546,4.4623,4.4432,4.4623,1253029.2231
2006-09-07 15:30:00,11.67,11.68,11.62,11.62,1204324.0674744595,4.4623,4.4661,4.4432,4.4432,1204324.0675
2006-09-07 15:40:00,11.63,11.69,11.62,11.63,1722261.8199097174,4.447,4.4699,4.4432,4.447,1722261.8199
2006-09-07 15:50:00,11.62,11.65,11.59,11.59,1730577.334283678,4.4432,4.4546,4.4317,4.4317,1730577.3343
2006-09-08 09:30:00,11.66,11.72,11.63,11.69,2030648.610121169,4.4584,4.4814,4.447,4.4699,2030648.6101
2006-09-08 09:40:00,11.69,11.75,11.69,11.73,1417201.2354478498,4.4699,4.4929,4.4699,4.4852,1417201.2354
2006-09-08 09:50:00,11.73,11.73,11.68,11.7,1487051.556189119,4.4852,4.4852,4.4661,4.4737,1487051.5562
2006-09-08 10:00:00,11.7,11.71,11.64,11.64,1087194.1078641007,4.4737,4.4776,4.4508,4.4508,1087194.1079
2006-09-08 10:10:00,11.64,11.68,11.64,11.67,1583273.9368020908,4.4508,4.4661,4.4508,4.4623,1583273.9368
2006-09-08 10:20:00,11.67,11.71,11.67,11.71,1184366.832976954,4.4623,4.4776,4.4623,4.4776,1184366.833
2006-09-08 10:30:00,11.71,11.72,11.68,11.71,968638.6315039202,4.4776,4.4814,4.4661,4.4776,968638.6315
2006-09-08 10:40:00,11.71,11.73,11.68,11.73,780945.5927773818,4.4776,4.4852,4.4661,4.4852,780945.5928
2006-09-08 10:50:00,11.72,11.77,11.72,11.76,891898.3131385128,4.4814,4.5005,4.4814,4.4967,891898.3131
2006-09-08 11:00:00,11.76,11.8,11.73,11.77,1420527.4411974342,4.4967,4.512,4.4852,4.5005,1420527.4412
2006-09-08 11:10:00,11.77,11.81,11.77,11.8,875267.2843905917,4.5005,4.5158,4.5005,4.512,875267.2844
2006-09-08 11:20:00,11.8,11.84,11.79,11.82,969588.9760038016,4.512,4.5273,4.5082,4.5196,969588.976
2006-09-08 11:30:00,11.82,11.82,11.76,11.79,662152.530292231,4.5196,4.5196,4.4967,4.5082,662152.5303
2006-09-08 11:40:00,11.79,11.81,11.76,11.79,582323.5923022096,4.5082,4.5158,4.4967,4.5082,582323.5923
2006-09-08 11:50:00,11.79,11.84,11.79,11.82,791161.7961511048,4.5082,4.5273,4.5082,4.5196,791161.7962
2006-09-08 12:00:00,11.82,11.83,11.8,11.8,459491.56569256354,4.5196,4.5235,4.512,4.512,459491.5657
2006-09-08 12:10:00,11.8,11.82,11.79,11.79,427892.61107151344,4.512,4.5196,4.5082,4.5082,427892.6111
2006-09-08 12:20:00,11.8,11.8,11.75,11.76,564504.632929437,4.512,4.512,4.4929,4.4967,564504.6329
2006-09-08 12:30:00,11.76,11.79,11.76,11.79,256117.84271798527,4.4967,4.5082,4.4967,4.5082,256117.8427
2006-09-08 12:40:00,11.79,11.87,11.79,11.85,1339985.7448325015,4.5082,4.5387,4.5082,4.5311,1339985.7448
2006-09-08 12:50:00,11.85,11.87,11.85,11.85,667141.8389166073,4.5311,4.5387,4.5311,4.5311,667141.8389
2006-09-08 13:00:00,11.85,11.87,11.82,11.82,749346.6381563317,4.5311,4.5387,4.5196,4.5196,749346.6382
2006-09-08 13:10:00,11.83,11.83,11.78,11.8,1425279.1636968402,4.5235,4.5235,4.5043,4.512,1425279.1637
2006-09-08 13:20:00,11.8,11.83,11.8,11.8,922309.3371347112,4.512,4.5235,4.512,4.512,922309.3371
2006-09-08 13:30:00,11.8,11.81,11.8,11.81,368020.9075789974,4.512,4.5158,4.512,4.5158,368020.9076
2006-09-08 13:40:00,11.81,11.85,11.81,11.81,345450.22570681875,4.5158,4.5311,4.5158,4.5158,345450.2257
2006-09-08 13:50:00,11.81,11.87,11.81,11.86,310525.0653361844,4.5158,4.5387,4.5158,4.5349,310525.0653
2006-09-08 14:00:00,11.86,11.9,11.84,11.89,1202423.378474697,4.5349,4.5502,4.5273,4.5464,1202423.3785
2006-09-08 14:10:00,11.89,12.06,11.89,12.03,2783796.6262770253,4.5464,4.6114,4.5464,4.5999,2783796.6263
2006-09-08 14:20:00,12.03,12.04,11.93,11.94,1922309.337134712,4.5999,4.6037,4.5617,4.5655,1922309.3371
2006-09-08 14:30:00,11.94,11.98,11.94,11.98,674031.836540746,4.5655,4.5808,4.5655,4.5808,674031.8365
2006-09-08 14:40:00,11.98,12.0,11.96,12.0,748158.7075314802,4.5808,4.5885,4.5732,4.5885,748158.7075
2006-09-08 14:50:00,12.0,12.02,11.98,12.01,1699215.965787598,4.5885,4.5961,4.5808,4.5923,1699215.9658
2006-09-08 15:00:00,12.01,12.01,11.99,12.0,1511998.0993110002,4.5923,4.5923,4.5846,4.5885,1511998.0993
2006-09-08 15:10:00,12.0,12.06,11.99,12.02,1662627.7025421716,4.5885,4.6114,4.5846,4.5961,1662627.7025
2006-09-08 15:20:00,12.02,12.06,12.01,12.05,1990021.382751248,4.5961,4.6114,4.5923,4.6076,1990021.3828
2006-09-08 15:30:00,12.05,12.05,11.98,12.01,2025659.3014967928,4.6076,4.6076,4.5808,4.5923,2025659.3015
2006-09-08 15:40:00,12.01,12.05,11.93,11.93,2732478.02328344,4.5923,4.6076,4.5617,4.5617,2732478.0233
2006-09-08 15:50:00,11.94,12.03,11.93,12.0,2843430.7436445714,4.5655,4.5999,4.5617,4.5885,2843430.7436
2006-09-11 09:30:00,11.81,11.89,11.71,11.87,2100023.758612497,4.5158,4.5464,4.4776,4.5387,2100023.7586
2006-09-11 09:40:00,11.87,11.89,11.79,11.87,1593490.1401758138,4.5387,4.5464,4.5082,4.5387,1593490.1402
2006-09-11 09:50:00,11.87,11.9,11.83,11.85,1439771.9173200286,4.5387,4.5502,4.5235,4.5311,1439771.9173
2006-09-11 10:00:00,11.85,11.88,11.83,11.83,1228557.8522214305,4.5311,4.5426,4.5235,4.5235,1228557.8522
2006-09-11 10:10:00,11.84,11.85,11.81,11.83,1050130.6723687337,4.5273,4.5311,4.5158,4.5235,1050130.6724
2006-09-11 10:20:00,11.83,11.84,11.77,11.79,799714.8966500356,4.5235,4.5273,4.5005,4.5082,799714.8967
2006-09-11 10:30:00,11.79,12.16,11.71,11.72,1104537.8949869329,4.5082,4.6496,4.4776,4.4814,1104537.895
2006-09-11 10:40:00,11.72,11.76,11.69,11.73,1421477.7856973154,4.4814,4.4967,4.4699,4.4852,1421477.7857
2006-09-11 10:50:00,11.73,11.77,11.73,11.77,401045.37894986937,4.4852,4.5005,4.4852,4.5005,401045.3789
2006-09-11 11:00:00,11.76,11.8,11.76,11.8,787598.0042765503,4.4967,4.512,4.4967,4.512,787598.0043
2006-09-11 11:10:00,11.8,11.82,11.76,11.81,849132.8106438584,4.512,4.5196,4.4967,4.5158,849132.8106
2006-09-11 11:20:00,11.81,11.87,11.81,11.83,829650.7483962937,4.5158,4.5387,4.5158,4.5235,829650.7484
2006-09-11 11:30:00,11.83,11.86,11.83,11.83,380850.55832739366,4.5235,4.5349,4.5235,4.5235,380850.5583
2006-09-11 11:40:00,11.83,11.86,11.79,11.79,586124.9703017344,4.5235,4.5349,4.5082,4.5082,586124.9703
2006-09-11 11:50:00,11.79,11.81,11.79,11.8,315751.960085531,4.5082,4.5158,4.5082,4.512,315751.9601
2006-09-11 12:00:00,11.81,11.89,11.8,11.87,806129.7220242338,4.5158,4.5464,4.512,4.5387,806129.722
2006-09-11 12:10:00,11.87,11.92,11.87,11.88,606557.3770491803,4.5387,4.5579,4.5387,4.5426,606557.377
2006-09-11 12:20:00,11.88,11.92,11.87,11.91,825136.612021858,4.5426,4.5579,4.5387,4.554,825136.612
2006-09-11 12:30:00,11.91,11.93,11.85,11.89,517937.7524352578,4.554,4.5617,4.5311,4.5464,517937.7524
2006-09-11 12:40:00,11.89,11.91,11.88,11.89,370634.3549536707,4.5464,4.554,4.5426,4.5464,370634.355
2006-09-11 12:50:00,11.89,11.91,11.87,11.89,443098.1230696127,4.5464,4.554,4.5387,4.5464,443098.1231
2006-09-11 13:00:00,11.89,11.92,11.89,11.9,691138.0375386077,4.5464,4.5579,4.5464,4.5502,691138.0375
2006-09-11 13:10:00,11.9,11.9,11.86,11.89,841292.4685198384,4.5502,4.5502,4.5349,4.5464,841292.4685
2006-09-11 13:20:00,11.89,11.92,11.88,11.9,913518.6505108102,4.5464,4.5579,4.5426,4.5502,913518.6505
2006-09-11 13:30:00,11.9,11.91,11.88,11.9,612021.8579234973,4.5502,4.554,4.5426,4.5502,612021.8579
2006-09-11 13:40:00,11.9,11.91,11.87,11.88,775481.1119030649,4.5502,4.554,4.5387,4.5426,775481.1119
2006-09-11 13:50:00,11.87,11.88,11.83,11.85,803753.8607745308,4.5387,4.5426,4.5235,4.5311,803753.8608
2006-09-11 14:00:00,11.85,11.87,11.81,11.83,861487.2891423141,4.5311,4.5387,4.5158,4.5235,861487.2891
2006-09-11 14:10:00,11.83,11.84,11.82,11.83,309812.3069612735,4.5235,4.5273,4.5196,4.5235,309812.307
2006-09-11 14:20:00,11.83,11.84,11.78,11.78,686386.3150392018,4.5235,4.5273,4.5043,4.5043,686386.315
2006-09-11 14:30:00,11.78,11.8,11.77,11.79,680446.6619149442,4.5043,4.512,4.5005,4.5082,680446.6619
2006-09-11 14:40:00,11.78,11.81,11.78,11.8,902827.2748871468,4.5043,4.5158,4.5043,4.512,902827.2749
2006-09-11 14:50:00,11.81,11.81,11.79,11.8,433594.6780708007,4.5158,4.5158,4.5082,4.512,433594.6781
2006-09-11 15:00:00,11.8,11.83,11.79,11.8,835352.815395581,4.512,4.5235,4.5082,4.512,835352.8154
2006-09-11 15:10:00,11.8,11.8,11.74,11.78,1053694.4642432882,4.512,4.512,4.489,4.5043,1053694.4642
2006-09-11 15:20:00,11.79,11.79,11.75,11.79,987170.3492516036,4.5082,4.5082,4.4929,4.5082,987170.3493
2006-09-11 15:30:00,11.79,11.82,11.79,11.81,966262.7702542172,4.5082,4.5196,4.5082,4.5158,966262.7703
2006-09-11 15:40:00,11.81,11.81,11.78,11.8,768828.7004038964,4.5158,4.5158,4.5043,4.512,768828.7004
2006-09-11 15:50:00,11.8,11.83,11.79,11.81,1286766.4528391543,4.512,4.5235,4.5082,4.5158,1286766.4528
2006-09-12 09:30:00,11.82,11.84,11.72,11.75,1469945.3551912569,4.5196,4.5273,4.4814,4.4929,1469945.3552
2006-09-12 09:40:00,11.75,11.83,11.73,11.79,985032.0741268712,4.4929,4.5235,4.4852,4.5082,985032.0741
2006-09-12 09:50:00,11.79,11.81,11.74,11.76,631741.5062960323,4.5082,4.5158,4.489,4.4967,631741.5063
2006-09-12 10:00:00,11.76,11.79,11.75,11.79,651698.7407935377,4.4967,4.5082,4.4929,4.5082,651698.7408
2006-09-12 10:10:00,11.78,11.79,11.76,11.76,1049180.3278688523,4.5043,4.5082,4.4967,4.4967,1049180.3279
2006-09-12 10:20:00,11.76,11.81,11.76,11.79,956284.1530054644,4.4967,4.5158,4.4967,4.5082,956284.153
2006-09-12 10:30:00,11.81,11.81,11.78,11.79,792587.3129009266,4.5158,4.5158,4.5043,4.5082,792587.3129
2006-09-12 10:40:00,11.79,11.81,11.78,11.8,758374.9109052032,4.5082,4.5158,4.5043,4.512,758374.9109
2006-09-12 10:50:00,11.8,11.81,11.8,11.8,545260.1568068425,4.512,4.5158,4.512,4.512,545260.1568
2006-09-12 11:00:00,11.81,11.86,11.8,11.85,1397956.7593252554,4.5158,4.5349,4.512,4.5311,1397956.7593
2006-09-12 11:10:00,11.86,11.9,11.85,11.89,1183654.0746020433,4.5349,4.5502,4.5311,4.5464,1183654.0746
2006-09-12 11:20:00,11.89,11.89,11.86,11.87,1098360.6557377048,4.5464,4.5464,4.5349,4.5387,1098360.6557
2006-09-12 11:30:00,11.87,11.89,11.86,11.88,914706.5811356616,4.5387,4.5464,4.5349,4.5426,914706.5811
2006-09-12 11:40:00,11.88,11.89,11.85,11.86,982418.6267521976,4.5426,4.5464,4.5311,4.5349,982418.6268
2006-09-12 11:50:00,11.86,11.86,11.82,11.83,1115704.442860537,4.5349,4.5349,4.5196,4.5235,1115704.4429
2006-09-12 12:00:00,11.83,11.84,11.81,11.82,736754.5735329057,4.5235,4.5273,4.5158,4.5196,736754.5735
2006-09-12 12:10:00,11.83,11.83,11.79,11.8,754811.1190306486,4.5235,4.5235,4.5082,4.512,754811.119
2006-09-12 12:20:00,11.8,11.81,11.79,11.81,539082.9175576146,4.512,4.5158,4.5082,4.5158,539082.9176
2006-09-12 12:30:00,11.81,11.82,11.8,11.81,378474.6970776907,4.5158,4.5196,4.512,4.5158,378474.6971
2006-09-12 12:40:00,11.81,11.84,11.81,11.84,435257.7809455928,4.5158,4.5273,4.5158,4.5273,435257.7809
2006-09-12 12:50:00,11.84,11.85,11.84,11.85,324067.47445949155,4.5273,4.5311,4.5273,4.5311,324067.4745
2006-09-12 13:00:00,11.85,11.85,11.82,11.84,419814.6828225232,4.5311,4.5311,4.5196,4.5273,419814.6828
2006-09-12 13:10:00,11.84,11.85,11.79,11.79,400332.6205749585,4.5273,4.5311,4.5082,4.5082,400332.6206
2006-09-12 13:20:00,11.79,11.83,11.79,11.81,337847.46970776905,4.5082,4.5235,4.5082,4.5158,337847.4697
2006-09-12 13:30:00,11.81,11.86,11.8,11.83,439534.33119505824,4.5158,4.5349,4.512,4.5235,439534.3312
2006-09-12 13:40:00,11.84,11.89,11.83,11.87,662627.7025421716,4.5273,4.5464,4.5235,4.5387,662627.7025
2006-09-12 13:50:00,11.87,11.89,11.86,11.87,863625.5642670469,4.5387,4.5464,4.5349,4.5387,863625.5643
2006-09-12 14:00:00,11.87,11.87,11.85,11.87,389878.83107626514,4.5387,4.5387,4.5311,4.5387,389878.8311
2006-09-12 14:10:00,11.87,11.88,11.87,11.87,556426.7046804467,4.5387,4.5426,4.5387,4.5387,556426.7047
2006-09-12 14:20:00,11.87,11.91,11.86,11.91,709669.7552862912,4.5387,4.554,4.5349,4.554,709669.7553
2006-09-12 14:30:00,11.91,11.97,11.91,11.95,1036588.2632454264,4.554,4.577,4.554,4.5693,1036588.2632
2006-09-12 14:40:00,11.96,12.04,11.96,12.02,1379662.627702542,4.5732,4.6037,4.5732,4.5961,1379662.6277
2006-09-12 14:50:00,12.02,12.07,12.01,12.07,1048705.1556189118,4.5961,4.6152,4.5923,4.6152,1048705.1556
2006-09-12 15:00:00,12.07,12.07,12.02,12.02,752910.4300308862,4.6152,4.6152,4.5961,4.5961,752910.43
2006-09-12 15:10:00,12.02,12.02,11.95,11.98,897125.2078878593,4.5961,4.5961,4.5693,4.5808,897125.2079
2006-09-12 15:20:00,11.98,12.03,11.97,12.0,1086956.5217391304,4.5808,4.5999,4.577,4.5885,1086956.5217
2006-09-12 15:30:00,12.0,12.03,12.0,12.0,1913993.8227607508,4.5885,4.5999,4.5885,4.5885,1913993.8228
2006-09-12 15:40:00,12.0,12.02,11.96,11.96,1874316.9398907104,4.5885,4.5961,4.5732,4.5732,1874316.9399
2006-09-12 15:50:00,11.97,11.99,11.95,11.99,2230696.127346163,4.577,4.5846,4.5693,4.5846,2230696.1273
2006-09-13 09:30:00,11.98,12.0,11.79,11.92,4076740.318365408,4.5808,4.5885,4.5082,4.5579,4076740.3184
2006-09-13 09:40:00,11.91,11.94,11.86,11.93,1890947.9686386315,4.554,4.5655,4.5349,4.5617,1890947.9686
2006-09-13 09:50:00,11.93,11.97,11.92,11.97,1421477.7856973154,4.5617,4.577,4.5579,4.577,1421477.7857
2006-09-13 10:00:00,11.97,12.04,11.96,11.98,1649560.465668805,4.577,4.6037,4.5732,4.5808,1649560.4657
2006-09-13 10:10:00,11.99,12.0,11.91,11.91,715371.8222855786,4.5846,4.5885,4.554,4.554,715371.8223
2006-09-13 10:20:00,11.91,11.94,11.88,11.92,1304347.8260869563,4.554,4.5655,4.5426,4.5579,1304347.8261
2006-09-13 10:30:00,11.92,11.93,11.89,11.91,1102637.2059871703,4.5579,4.5617,4.5464,4.554,1102637.206
2006-09-13 10:40:00,11.91,11.92,11.86,11.89,946067.9496317416,4.554,4.5579,4.5349,4.5464,946067.9496
2006-09-13 10:50:00,11.89,11.92,11.89,11.91,431693.9890710383,4.5464,4.5579,4.5464,4.554,431693.9891
2006-09-13 11:00:00,11.92,11.96,11.91,11.93,714896.6500356379,4.5579,4.5732,4.554,4.5617,714896.65
2006-09-13 11:10:00,11.93,11.93,11.9,11.9,468519.838441435,4.5617,4.5617,4.5502,4.5502,468519.8384
2006-09-13 11:20:00,11.9,11.9,11.88,11.89,598241.8626752198,4.5502,4.5502,4.5426,4.5464,598241.8627
2006-09-13 11:30:00,11.89,11.93,11.89,11.92,653124.2575433595,4.5464,4.5617,4.5464,4.5579,653124.2575
2006-09-13 11:40:00,11.92,11.92,11.89,11.91,335234.0223330958,4.5579,4.5579,4.5464,4.554,335234.0223
2006-09-13 11:50:00,11.91,11.92,11.89,11.92,273224.043715847,4.554,4.5579,4.5464,4.5579,273224.0437
2006-09-13 12:00:00,11.92,11.92,11.9,11.91,376098.8358279877,4.5579,4.5579,4.5502,4.554,376098.8358
2006-09-13 12:10:00,11.91,11.93,11.91,11.93,599667.3794250416,4.554,4.5617,4.554,4.5617,599667.3794
2006-09-13 12:20:00,11.93,11.93,11.92,11.92,234972.67759562843,4.5617,4.5617,4.5579,4.5579,234972.6776
2006-09-13 12:30:00,11.92,11.93,11.92,11.92,254692.32596816347,4.5579,4.5617,4.5579,4.5579,254692.326
2006-09-13 12:40:00,11.92,11.92,11.83,11.84,846044.1910192445,4.5579,4.5579,4.5235,4.5273,846044.191
2006-09-13 12:50:00,11.84,11.85,11.8,11.81,781895.937277263,4.5273,4.5311,4.512,4.5158,781895.9373
2006-09-13 13:00:00,11.81,11.81,11.76,11.78,1401995.7234497506,4.5158,4.5158,4.4967,4.5043,1401995.7234
2006-09-13 13:10:00,11.78,11.81,11.78,11.81,571632.216678546,4.5043,4.5158,4.5043,4.5158,571632.2167
2006-09-13 13:20:00,11.81,11.81,11.77,11.78,675694.9394155381,4.5158,4.5158,4.5005,4.5043,675694.9394
2006-09-13 13:30:00,11.78,11.78,11.36,11.71,1856735.566642908,4.5043,4.5043,4.3437,4.4776,1856735.5666
2006-09-13 13:40:00,11.71,11.74,11.71,11.74,1161558.5649798051,4.4776,4.489,4.4776,4.489,1161558.565
2006-09-13 13:50:00,11.74,11.77,11.74,11.76,993110.0023758612,4.489,4.5005,4.489,4.4967,993110.0024
2006-09-13 14:00:00,11.76,11.81,11.75,11.79,576146.3530529817,4.4967,4.5158,4.4929,4.5082,576146.3531
2006-09-13 14:10:00,11.8,11.82,11.79,11.79,528866.7141838917,4.512,4.5196,4.5082,4.5082,528866.7142
2006-09-13 14:20:00,11.79,11.82,11.79,11.81,269660.2518412925,4.5082,4.5196,4.5082,4.5158,269660.2518
2006-09-13 14:30:00,11.81,11.83,11.81,11.81,541458.7788073177,4.5158,4.5235,4.5158,4.5158,541458.7788
2006-09-13 14:40:00,11.81,11.82,11.8,11.81,400570.20669992873,4.5158,4.5196,4.512,4.5158,400570.2067
2006-09-13 14:50:00,11.81,11.83,11.8,11.81,452839.1541933951,4.5158,4.5235,4.512,4.5158,452839.1542
2006-09-13 15:00:00,11.81,11.82,11.76,11.77,1207650.2732240437,4.5158,4.5196,4.4967,4.5005,1207650.2732
2006-09-13 15:10:00,11.77,11.79,11.74,11.77,988358.2798764552,4.5005,4.5082,4.489,4.5005,988358.2799
2006-09-13 15:20:00,11.77,11.81,11.76,11.79,1015918.2703730102,4.5005,4.5158,4.4967,4.5082,1015918.2704
2006-09-13 15:30:00,11.79,11.81,11.79,11.79,444998.8120693752,4.5082,4.5158,4.5082,4.5082,444998.8121
2006-09-13 15:40:00,11.79,11.8,11.78,11.79,957234.4975053456,4.5082,4.512,4.5043,4.5082,957234.4975
2006-09-13 15:50:00,11.79,11.81,11.76,11.78,1654312.188168211,4.5082,4.5158,4.4967,4.5043,1654312.1882
2006-09-14 09:30:00,11.82,11.83,11.62,11.76,1650035.6379187456,4.5196,4.5235,4.4432,4.4967,1650035.6379
2006-09-14 09:40:00,11.76,11.87,11.72,11.81,972202.4233784748,4.4967,4.5387,4.4814,4.5158,972202.4234
2006-09-14 09:50:00,11.81,11.87,11.81,11.85,787122.8320266097,4.5158,4.5387,4.5158,4.5311,787122.832
2006-09-14 10:00:00,11.85,11.9,11.85,11.89,886196.2461392254,4.5311,4.5502,4.5311,4.5464,886196.2461
2006-09-14 10:10:00,11.89,11.91,11.87,11.91,624851.5086718936,4.5464,4.554,4.5387,4.554,624851.5087
2006-09-14 10:20:00,11.91,11.99,11.9,11.95,1714421.4777856974,4.554,4.5846,4.5502,4.5693,1714421.4778
2006-09-14 10:30:00,11.95,11.97,11.91,11.91,819434.5450225706,4.5693,4.577,4.554,4.554,819434.545
2006-09-14 10:40:00,11.91,11.95,11.85,11.86,904252.7916369684,4.554,4.5693,4.5311,4.5349,904252.7916
2006-09-14 10:50:00,11.86,11.92,11.84,11.89,786647.6597766691,4.5349,4.5579,4.5273,4.5464,786647.6598
2006-09-14 11:00:00,11.89,11.91,11.89,11.91,449988.1206937515,4.5464,4.554,4.5464,4.554,449988.1207
2006-09-14 11:10:00,11.91,11.96,11.89,11.95,532668.0921834165,4.554,4.5732,4.5464,4.5693,532668.0922
2006-09-14 11:20:00,11.95,11.99,11.95,11.97,695414.5877880732,4.5693,4.5846,4.5693,4.577,695414.5878
2006-09-14 11:30:00,11.96,11.98,11.93,11.97,673081.4920408648,4.5732,4.5808,4.5617,4.577,673081.492
2006-09-14 11:40:00,11.97,11.98,11.93,11.94,509622.2380612972,4.577,4.5808,4.5617,4.5655,509622.2381
2006-09-14 11:50:00,11.93,11.96,11.91,11.95,409598.4794488002,4.5617,4.5732,4.554,4.5693,409598.4794
2006-09-14 12:00:00,11.95,11.96,11.89,11.94,483725.3504395344,4.5693,4.5732,4.5464,4.5655,483725.3504
2006-09-14 12:10:00,11.94,11.95,11.91,11.92,526015.6806842481,4.5655,4.5693,4.554,4.5579,526015.6807
2006-09-14 12:20:00,11.93,11.95,11.91,11.93,799477.3105250654,4.5617,4.5693,4.554,4.5617,799477.3105
2006-09-14 12:30:00,11.93,11.93,11.9,11.91,573295.3195533381,4.5617,4.5617,4.5502,4.554,573295.3196
2006-09-14 12:40:00,11.91,11.92,11.9,11.91,550962.2238061298,4.554,4.5579,4.5502,4.554,550962.2238
2006-09-14 12:50:00,11.9,11.91,11.81,11.87,821335.2340223332,4.5502,4.554,4.5158,4.5387,821335.234
2006-09-14 13:00:00,11.86,11.89,11.84,11.85,431218.8168210976,4.5349,4.5464,4.5273,4.5311,431218.8168
2006-09-14 13:10:00,11.85,11.86,11.83,11.83,220242.33784746967,4.5311,4.5349,4.5235,4.5235,220242.3378
2006-09-14 13:20:00,11.83,11.85,11.82,11.82,474934.6638156332,4.5235,4.5311,4.5196,4.5196,474934.6638
2006-09-14 13:30:00,11.82,11.87,11.82,11.85,387027.7975766215,4.5196,4.5387,4.5196,4.5311,387027.7976
2006-09-14 13:40:00,11.85,11.85,11.82,11.85,479923.97244000953,4.5311,4.5311,4.5196,4.5311,479923.9724
2006-09-14 13:50:00,11.85,11.87,11.85,11.87,401045.37894986937,4.5311,4.5387,4.5311,4.5387,401045.3789
2006-09-14 14:00:00,11.87,11.87,11.83,11.85,202898.5507246377,4.5387,4.5387,4.5235,4.5311,202898.5507
2006-09-14 14:10:00,11.84,11.87,11.84,11.85,246614.3977191732,4.5273,4.5387,4.5273,4.5311,246614.3977
2006-09-14 14:20:00,11.85,11.87,11.84,11.87,259681.6345925398,4.5311,4.5387,4.5273,4.5387,259681.6346
2006-09-14 14:30:00,11.87,11.87,11.83,11.84,499406.0346875743,4.5387,4.5387,4.5235,4.5273,499406.0347
2006-09-14 14:40:00,11.83,11.85,11.79,11.84,589926.3483012592,4.5235,4.5311,4.5082,4.5273,589926.3483
2006-09-14 14:50:00,11.84,11.86,11.81,11.82,311000.237586125,4.5273,4.5349,4.5158,4.5196,311000.2376
2006-09-14 15:00:00,11.83,11.84,11.79,11.83,816108.3392729865,4.5235,4.5273,4.5082,4.5235,816108.3393
2006-09-14 15:10:00,11.82,11.83,11.81,11.83,453789.4986932763,4.5196,4.5235,4.5158,4.5235,453789.4987
2006-09-14 15:20:00,11.83,11.84,11.8,11.83,526728.4390591589,4.5235,4.5273,4.512,4.5235,526728.4391
2006-09-14 15:30:00,11.83,11.83,11.79,11.81,604419.1019244476,4.5235,4.5235,4.5082,4.5158,604419.1019
2006-09-14 15:40:00,11.81,11.84,11.79,11.8,842955.5713946306,4.5158,4.5273,4.5082,4.512,842955.5714
2006-09-14 15:50:00,11.8,11.87,11.79,11.83,1806842.4803991448,4.512,4.5387,4.5082,4.5235,1806842.4804
2006-09-15 09:30:00,11.92,11.95,11.79,11.86,22956521.73913044,4.5579,4.5693,4.5082,4.5349,22956521.7391
2006-09-15 09:40:00,11.87,11.9,11.79,11.83,1716797.3390354004,4.5387,4.5502,4.5082,4.5235,1716797.339
2006-09-15 09:50:00,11.83,11.86,11.75,11.79,2160370.6343549537,4.5235,4.5349,4.4929,4.5082,2160370.6344
2006-09-15 10:00:00,11.79,11.8,11.71,11.79,1723212.1644095986,4.5082,4.512,4.4776,4.5082,1723212.1644
2006-09-15 10:10:00,11.79,11.79,11.76,11.76,1907578.9973865529,4.5082,4.5082,4.4967,4.4967,1907578.9974
2006-09-15 10:20:00,11.76,11.79,11.75,11.78,844856.260394393,4.4967,4.5082,4.4929,4.5043,844856.2604
2006-09-15 10:30:00,11.78,11.85,11.78,11.84,1328344.024708957,4.5043,4.5311,4.5043,4.5273,1328344.0247
2006-09-15 10:40:00,11.84,11.84,11.78,11.78,610358.7550487051,4.5273,4.5273,4.5043,4.5043,610358.755
2006-09-15 10:50:00,11.78,11.79,11.76,11.77,1086956.5217391304,4.5043,4.5082,4.4967,4.5005,1086956.5217
2006-09-15 11:00:00,11.77,11.79,11.73,11.73,1152530.2922309337,4.5005,4.5082,4.4852,4.4852,1152530.2922
2006-09-15 11:10:00,11.73,11.74,11.66,11.67,2420765.027322405,4.4852,4.489,4.4584,4.4623,2420765.0273
2006-09-15 11:20:00,11.68,11.71,11.67,11.68,1163934.426229508,4.4661,4.4776,4.4623,4.4661,1163934.4262
2006-09-15 11:30:00,11.68,11.71,11.65,11.7,949869.3276312664,4.4661,4.4776,4.4546,4.4737,949869.3276
2006-09-15 11:40:00,11.7,11.73,11.69,11.69,661202.1857923497,4.4737,4.4852,4.4699,4.4699,661202.1858
2006-09-15 11:50:00,11.69,11.7,11.64,11.65,1815633.167023046,4.4699,4.4737,4.4508,4.4546,1815633.167
2006-09-15 12:00:00,11.65,11.67,11.64,11.65,1025184.129246852,4.4546,4.4623,4.4508,4.4546,1025184.1292
2006-09-15 12:10:00,11.65,11.66,11.62,11.63,1208600.617723925,4.4546,4.4584,4.4432,4.447,1208600.6177
2006-09-15 12:20:00,11.63,11.63,11.59,11.6,2123069.6127346163,4.447,4.447,4.4317,4.4355,2123069.6127
2006-09-15 12:30:00,11.6,11.69,11.6,11.66,2130909.9548586365,4.4355,4.4699,4.4355,4.4584,2130909.9549
2006-09-15 12:40:00,11.66,11.7,11.66,11.68,763839.3917795201,4.4584,4.4737,4.4584,4.4661,763839.3918
2006-09-15 12:50:00,11.68,11.73,11.68,11.71,1830838.6790211448,4.4661,4.4852,4.4661,4.4776,1830838.679
2006-09-15 13:00:00,11.71,11.73,11.66,11.71,1031836.5407460204,4.4776,4.4852,4.4584,4.4776,1031836.5407
2006-09-15 13:10:00,11.71,11.72,11.69,11.69,539320.503682585,4.4776,4.4814,4.4699,4.4699,539320.5037
2006-09-15 13:20:00,11.68,11.7,11.68,11.68,547160.845806605,4.4661,4.4737,4.4661,4.4661,547160.8458
2006-09-15 13:30:00,11.68,11.7,11.68,11.69,598241.8626752198,4.4661,4.4737,4.4661,4.4699,598241.8627
2006-09-15 13:40:00,11.69,11.71,11.68,11.69,599192.207175101,4.4699,4.4776,4.4661,4.4699,599192.2072
2006-09-15 13:50:00,11.7,11.7,11.68,11.69,702779.7576621525,4.4737,4.4737,4.4661,4.4699,702779.7577
2006-09-15 14:00:00,11.69,11.69,11.68,11.68,692801.1404133999,4.4699,4.4699,4.4661,4.4661,692801.1404
2006-09-15 14:10:00,11.68,11.69,11.66,11.68,900688.9997624139,4.4661,4.4699,4.4584,4.4661,900688.9998
2006-09-15 14:20:00,11.68,11.69,11.67,11.67,398669.5177001663,4.4661,4.4699,4.4623,4.4623,398669.5177
2006-09-15 14:30:00,11.67,11.7,11.66,11.69,633404.6091708244,4.4623,4.4737,4.4584,4.4699,633404.6092
2006-09-15 14:40:00,11.69,11.7,11.67,11.67,716084.5806604894,4.4699,4.4737,4.4623,4.4623,716084.5807
2006-09-15 14:50:00,11.67,11.68,11.65,11.66,451888.8096935139,4.4623,4.4661,4.4546,4.4584,451888.8097
2006-09-15 15:00:00,11.66,11.69,11.66,11.69,435257.7809455928,4.4584,4.4699,4.4584,4.4699,435257.7809
2006-09-15 15:10:00,11.68,11.7,11.68,11.69,807317.6526490853,4.4661,4.4737,4.4661,4.4699,807317.6526
2006-09-15 15:20:00,11.69,11.73,11.69,11.72,902589.6887621764,4.4699,4.4852,4.4699,4.4814,902589.6888
2006-09-15 15:30:00,11.72,11.73,11.7,11.7,963649.322879544,4.4814,4.4852,4.4737,4.4737,963649.3229
2006-09-15 15:40:00,11.7,11.72,11.68,11.68,1491090.5203136138,4.4737,4.4814,4.4661,4.4661,1491090.5203
2006-09-15 15:50:00,11.68,11.73,11.67,11.69,2220004.7517225,4.4661,4.4852,4.4623,4.4699,2220004.7517
2006-09-18 09:30:00,11.7,11.73,11.66,11.71,1294369.208838204,4.4737,4.4852,4.4584,4.4776,1294369.2088
2006-09-18 09:40:00,11.71,11.77,11.68,11.74,1631741.5062960323,4.4776,4.5005,4.4661,4.489,1631741.5063
2006-09-18 09:50:00,11.74,11.74,11.66,11.67,1311712.9959610358,4.489,4.489,4.4584,4.4623,1311712.996
2006-09-18 10:00:00,11.67,11.7,11.61,11.7,1159182.7037301022,4.4623,4.4737,4.4393,4.4737,1159182.7037
2006-09-18 10:10:00,11.71,11.72,11.6,11.6,996198.6220004752,4.4776,4.4814,4.4355,4.4355,996198.622
2006-09-18 10:20:00,11.6,11.63,11.57,11.59,1120931.3376098836,4.4355,4.447,4.424,4.4317,1120931.3376
2006-09-18 10:30:00,11.59,11.63,11.57,11.58,644333.5709194583,4.4317,4.447,4.424,4.4279,644333.5709
2006-09-18 10:40:00,11.59,11.6,11.52,11.52,892848.6576383939,4.4317,4.4355,4.4049,4.4049,892848.6576
2006-09-18 10:50:00,11.52,11.55,11.5,11.53,1019482.0622475648,4.4049,4.4164,4.3973,4.4087,1019482.0622
2006-09-18 11:00:00,11.53,11.57,11.52,11.56,641720.123544785,4.4087,4.424,4.4049,4.4202,641720.1235
2006-09-18 11:10:00,11.56,11.58,11.53,11.57,566880.49417914,4.4202,4.4279,4.4087,4.424,566880.4942
2006-09-18 11:20:00,11.57,11.57,11.51,11.53,1182466.1439771918,4.424,4.424,4.4011,4.4087,1182466.144
2006-09-18 11:30:00,11.52,11.54,11.47,11.47,1098598.2418626752,4.4049,4.4126,4.3858,4.3858,1098598.2419
2006-09-18 11:40:00,11.47,11.53,11.47,11.52,918983.1313851272,4.3858,4.4087,4.3858,4.4049,918983.1314
2006-09-18 11:50:00,11.52,11.54,11.5,11.51,767165.5975291043,4.4049,4.4126,4.3973,4.4011,767165.5975
2006-09-18 12:00:00,11.51,11.52,11.49,11.52,445473.98431931576,4.4011,4.4049,4.3934,4.4049,445473.9843
2006-09-18 12:10:00,11.51,11.52,11.49,11.49,670230.4585412212,4.4011,4.4049,4.3934,4.3934,670230.4585
2006-09-18 12:20:00,11.49,11.49,11.48,11.49,406985.0320741269,4.3934,4.3934,4.3896,4.3934,406985.0321
2006-09-18 12:30:00,11.49,11.49,11.47,11.47,426942.2665716322,4.3934,4.3934,4.3858,4.3858,426942.2666
2006-09-18 12:40:00,11.47,11.51,11.47,11.49,567830.8386790211,4.3858,4.4011,4.3858,4.3934,567830.8387
2006-09-18 12:50:00,11.48,11.51,11.48,11.51,287716.79733903543,4.3896,4.4011,4.3896,4.4011,287716.7973
2006-09-18 13:00:00,11.51,11.51,11.49,11.5,331907.81658351154,4.4011,4.4011,4.3934,4.3973,331907.8166
2006-09-18 13:10:00,11.5,11.5,11.49,11.5,413637.4435732953,4.3973,4.3973,4.3934,4.3973,413637.4436
2006-09-18 13:20:00,11.5,11.51,11.47,11.47,729864.575908767,4.3973,4.4011,4.3858,4.3858,729864.5759
2006-09-18 13:30:00,11.47,11.48,11.45,11.46,812544.5473984319,4.3858,4.3896,4.3782,4.382,812544.5474
2006-09-18 13:40:00,11.46,11.46,11.37,11.41,1736279.4012829652,4.382,4.382,4.3476,4.3629,1736279.4013
2006-09-18 13:50:00,11.41,11.41,11.33,11.34,1572344.9750534568,4.3629,4.3629,4.3323,4.3361,1572344.9751
2006-09-18 14:00:00,11.34,11.34,11.31,11.31,1288429.5557139462,4.3361,4.3361,4.3246,4.3246,1288429.5557
2006-09-18 14:10:00,11.31,11.33,11.15,11.31,1323592.302209551,4.3246,4.3323,4.2634,4.3246,1323592.3022
2006-09-18 14:20:00,11.31,11.34,11.31,11.33,680209.0757899738,4.3246,4.3361,4.3246,4.3323,680209.0758
2006-09-18 14:30:00,11.33,11.33,11.24,11.24,1565217.391304348,4.3323,4.3323,4.2979,4.2979,1565217.3913
2006-09-18 14:40:00,11.24,11.28,11.2,11.27,1685673.5566642908,4.2979,4.3131,4.2826,4.3093,1685673.5567
2006-09-18 14:50:00,11.27,11.32,11.26,11.26,1014017.5813732478,4.3093,4.3284,4.3055,4.3055,1014017.5814
2006-09-18 15:00:00,11.26,11.33,11.26,11.31,631503.920171062,4.3055,4.3323,4.3055,4.3246,631503.9202
2006-09-18 15:10:00,11.31,11.32,11.26,11.26,718698.0280351627,4.3246,4.3284,4.3055,4.3055,718698.028
2006-09-18 15:20:00,11.26,11.29,11.25,11.27,805654.5497742932,4.3055,4.317,4.3017,4.3093,805654.5498
2006-09-18 15:30:00,11.27,11.33,11.27,11.31,1022333.0957472085,4.3093,4.3323,4.3093,4.3246,1022333.0957
2006-09-18 15:40:00,11.31,11.32,11.28,11.29,1624138.7502969827,4.3246,4.3284,4.3131,4.317,1624138.7503
2006-09-18 15:50:00,11.3,11.31,11.28,11.28,1967688.287004039,4.3208,4.3246,4.3131,4.3131,1967688.287
2006-09-19 09:30:00,11.39,11.41,11.25,11.29,1876692.8011404127,4.3552,4.3629,4.3017,4.317,1876692.8011
2006-09-19 09:40:00,11.29,11.29,11.22,11.24,909954.8586362556,4.317,4.317,4.2902,4.2979,909954.8586
2006-09-19 09:50:00,11.24,11.25,11.2,11.23,1469707.7690662865,4.2979,4.3017,4.2826,4.294,1469707.7691
2006-09-19 10:00:00,11.23,11.25,11.2,11.23,903777.6193870278,4.294,4.3017,4.2826,4.294,903777.6194
2006-09-19 10:10:00,11.23,11.23,11.16,11.17,1494416.726063198,4.294,4.294,4.2673,4.2711,1494416.7261
2006-09-19 10:20:00,11.17,11.21,11.14,11.15,1525540.5084343075,4.2711,4.2864,4.2596,4.2634,1525540.5084
2006-09-19 10:30:00,11.15,11.16,11.1,11.14,1710382.5136612025,4.2634,4.2673,4.2443,4.2596,1710382.5137
2006-09-19 10:40:00,11.14,11.15,11.12,11.12,946780.7080066524,4.2596,4.2634,4.252,4.252,946780.708
2006-09-19 10:50:00,11.12,11.13,11.11,11.12,707056.307911618,4.252,4.2558,4.2481,4.252,707056.3079
2006-09-19 11:00:00,11.12,11.18,11.12,11.17,858398.6695177002,4.252,4.2749,4.252,4.2711,858398.6695
2006-09-19 11:10:00,11.17,11.2,11.16,11.17,733428.3677833214,4.2711,4.2826,4.2673,4.2711,733428.3678
2006-09-19 11:20:00,11.17,11.17,11.14,11.14,898075.5523877406,4.2711,4.2711,4.2596,4.2596,898075.5524
2006-09-19 11:30:00,11.14,11.19,10.92,10.92,3473033.97481587,4.2596,4.2787,4.1755,4.1755,3473033.9748
2006-09-19 11:40:00,10.92,10.99,10.88,10.91,4504157.75718698,4.1755,4.2023,4.1602,4.1717,4504157.7572
2006-09-19 11:50:00,10.9,10.9,10.73,10.8,4701116.654787361,4.1678,4.1678,4.1028,4.1296,4701116.6548
2006-09-19 12:00:00,10.8,10.95,10.79,10.86,3946067.9496317417,4.1296,4.187,4.1258,4.1526,3946067.9496
2006-09-19 12:10:00,10.86,10.9,10.83,10.88,3404133.998574483,4.1526,4.1678,4.1411,4.1602,3404133.9986
2006-09-19 12:20:00,10.88,10.96,10.86,10.91,2201948.2062247563,4.1602,4.1908,4.1526,4.1717,2201948.2062
2006-09-19 12:30:00,10.91,10.98,10.9,10.94,1050368.258493704,4.1717,4.1984,4.1678,4.1831,1050368.2585
2006-09-19 12:40:00,10.94,10.94,10.91,10.93,833214.5402708482,4.1831,4.1831,4.1717,4.1793,833214.5403
2006-09-19 12:50:00,10.93,10.93,10.88,10.9,703967.688287004,4.1793,4.1793,4.1602,4.1678,703967.6883
2006-09-19 13:00:00,10.9,10.9,10.84,10.86,1181990.971727251,4.1678,4.1678,4.1449,4.1526,1181990.9717
2006-09-19 13:10:00,10.86,10.89,10.86,10.88,1275599.90496555,4.1526,4.164,4.1526,4.1602,1275599.905
2006-09-19 13:20:00,10.88,10.88,10.85,10.86,1157282.01473034,4.1602,4.1602,4.1487,4.1526,1157282.0147
2006-09-19 13:30:00,10.86,10.89,10.86,10.87,1065573.7704918033,4.1526,4.164,4.1526,4.1564,1065573.7705
2006-09-19 13:40:00,10.87,10.87,10.83,10.86,1369446.4243288192,4.1564,4.1564,4.1411,4.1526,1369446.4243
2006-09-19 13:50:00,10.86,10.88,10.74,10.78,1936089.3323829889,4.1526,4.1602,4.1067,4.122,1936089.3324
2006-09-19 14:00:00,10.78,10.84,10.76,10.8,1803753.8607745308,4.122,4.1449,4.1143,4.1296,1803753.8608
2006-09-19 14:10:00,10.8,10.82,10.79,10.82,873366.5953908291,4.1296,4.1373,4.1258,4.1373,873366.5954
2006-09-19 14:20:00,10.82,10.85,10.82,10.85,776431.456402946,4.1373,4.1487,4.1373,4.1487,776431.4564
2006-09-19 14:30:00,10.85,10.86,10.83,10.84,762176.288904728,4.1487,4.1526,4.1411,4.1449,762176.2889
2006-09-19 14:40:00,10.84,10.85,10.82,10.85,784984.5569018769,4.1449,4.1487,4.1373,4.1487,784984.5569
2006-09-19 14:50:00,10.85,10.93,10.84,10.84,906628.6528866716,4.1487,4.1793,4.1449,4.1449,906628.6529
2006-09-19 15:00:00,10.84,10.89,10.84,10.89,825849.3703967688,4.1449,4.164,4.1449,4.164,825849.3704
2006-09-19 15:10:00,10.89,10.91,10.86,10.87,1028985.5072463768,4.164,4.1717,4.1526,4.1564,1028985.5072
2006-09-19 15:20:00,10.87,10.89,10.86,10.88,960798.2893799002,4.1564,4.164,4.1526,4.1602,960798.2894
2006-09-19 15:30:00,10.87,10.93,10.87,10.93,1712045.6165359942,4.1564,4.1793,4.1564,4.1793,1712045.6165
2006-09-19 15:40:00,10.93,10.95,10.92,10.92,1409598.4794488002,4.1793,4.187,4.1755,4.1755,1409598.4794
2006-09-19 15:50:00,10.92,10.93,10.91,10.92,2396056.070325493,4.1755,4.1793,4.1717,4.1755,2396056.0703
2006-09-20 09:30:00,11.01,11.03,10.95,10.97,2030173.4378712284,4.2099,4.2176,4.187,4.1946,2030173.4379
2006-09-20 09:40:00,10.98,10.98,10.91,10.94,1361606.0822047992,4.1984,4.1984,4.1717,4.1831,1361606.0822
2006-09-20 09:50:00,10.94,10.96,10.86,10.9,1656450.4632929438,4.1831,4.1908,4.1526,4.1678,1656450.4633
2006-09-20 10:00:00,10.9,10.91,10.81,10.81,1644095.984794488,4.1678,4.1717,4.1334,4.1334,1644095.9848
2006-09-20 10:10:00,10.81,10.83,10.77,10.8,1989546.2105013067,4.1334,4.1411,4.1181,4.1296,1989546.2105
2006-09-20 10:20:00,10.8,10.92,10.8,10.91,1913756.2366357804,4.1296,4.1755,4.1296,4.1717,1913756.2366
2006-09-20 10:30:00,10.91,10.92,10.84,10.86,1049655.500118793,4.1717,4.1755,4.1449,4.1526,1049655.5001
2006-09-20 10:40:00,10.86,10.92,10.86,10.91,797339.0354003327,4.1526,4.1755,4.1526,4.1717,797339.0354
2006-09-20 10:50:00,10.91,10.91,10.88,10.89,1149441.67260632,4.1717,4.1717,4.1602,4.164,1149441.6726
2006-09-20 11:00:00,10.88,10.94,10.88,10.93,1286053.6944642432,4.1602,4.1831,4.1602,4.1793,1286053.6945
2006-09-20 11:10:00,10.94,10.96,10.91,10.92,944880.01900689,4.1831,4.1908,4.1717,4.1755,944880.019
2006-09-20 11:20:00,10.92,10.95,10.91,10.95,768828.7004038964,4.1755,4.187,4.1717,4.187,768828.7004
2006-09-20 11:30:00,10.95,10.96,10.93,10.95,880969.3513898789,4.187,4.1908,4.1793,4.187,880969.3514
2006-09-20 11:40:00,10.95,10.96,10.93,10.95,679021.1451651223,4.187,4.1908,4.1793,4.187,679021.1452
2006-09-20 11:50:00,10.96,10.99,10.96,10.98,802328.344024709,4.1908,4.2023,4.1908,4.1984,802328.344
2006-09-20 12:00:00,10.98,10.99,10.93,10.94,779520.07602756,4.1984,4.2023,4.1793,4.1831,779520.076
2006-09-20 12:10:00,10.94,10.94,10.91,10.93,499406.0346875743,4.1831,4.1831,4.1717,4.1793,499406.0347
2006-09-20 12:20:00,10.93,10.96,10.93,10.96,497980.5179377524,4.1793,4.1908,4.1793,4.1908,497980.5179
2006-09-20 12:30:00,10.96,11.0,10.96,10.98,712758.3749109053,4.1908,4.2061,4.1908,4.1984,712758.3749
2006-09-20 12:40:00,10.98,11.02,10.97,11.02,747445.9491565693,4.1984,4.2137,4.1946,4.2137,747445.9492
2006-09-20 12:50:00,11.02,11.03,10.96,10.98,863150.3920171062,4.2137,4.2176,4.1908,4.1984,863150.392
2006-09-20 13:00:00,10.98,10.98,10.96,10.96,2495842.2428130195,4.1984,4.1984,4.1908,4.1908,2495842.2428
2006-09-20 13:10:00,10.96,10.99,10.96,10.98,1263720.598717035,4.1908,4.2023,4.1908,4.1984,1263720.5987
2006-09-20 13:20:00,10.98,11.01,10.98,11.0,579947.7310525066,4.1984,4.2099,4.1984,4.2061,579947.7311
2006-09-20 13:30:00,11.0,11.04,10.99,11.02,695177.0016631029,4.2061,4.2214,4.2023,4.2137,695177.0017
2006-09-20 13:40:00,11.02,11.04,11.01,11.02,526253.2668092183,4.2137,4.2214,4.2099,4.2137,526253.2668
2006-09-20 13:50:00,11.03,11.04,11.01,11.03,227369.9215965788,4.2176,4.2214,4.2099,4.2176,227369.9216
2006-09-20 14:00:00,11.04,11.04,11.0,11.02,630078.4034212402,4.2214,4.2214,4.2061,4.2137,630078.4034
2006-09-20 14:10:00,11.02,11.03,10.93,10.94,1014017.5813732478,4.2137,4.2176,4.1793,4.1831,1014017.5814
2006-09-20 14:20:00,10.94,11.01,10.91,10.96,1586600.142551675,4.1831,4.2099,4.1717,4.1908,1586600.1426
2006-09-20 14:30:00,10.96,11.0,10.94,10.97,1406509.8598241862,4.1908,4.2061,4.1831,4.1946,1406509.8598
2006-09-20 14:40:00,10.97,10.99,10.94,10.96,751009.7410311238,4.1946,4.2023,4.1831,4.1908,751009.741
2006-09-20 14:50:00,10.96,10.99,10.93,10.98,1169161.3209788548,4.1908,4.2023,4.1793,4.1984,1169161.321
2006-09-20 15:00:00,10.98,11.03,10.96,10.99,1012829.6507483964,4.1984,4.2176,4.1908,4.2023,1012829.6507
2006-09-20 15:10:00,10.99,11.01,10.94,10.97,980042.7655024946,4.2023,4.2099,4.1831,4.1946,980042.7655
2006-09-20 15:20:00,10.97,10.99,10.95,10.99,911380.3753860774,4.1946,4.2023,4.187,4.2023,911380.3754
2006-09-20 15:30:00,10.99,11.04,10.99,11.01,1416250.8909479687,4.2023,4.2214,4.2023,4.2099,1416250.8909
2006-09-20 15:40:00,11.01,11.02,10.99,11.02,703017.3437871229,4.2099,4.2137,4.2023,4.2137,703017.3438
2006-09-20 15:50:00,11.02,11.02,10.99,11.01,1230220.9550962225,4.2137,4.2137,4.2023,4.2099,1230220.9551
2006-09-21 09:30:00,11.07,11.15,11.04,11.1,1457828.4628177714,4.2328,4.2634,4.2214,4.2443,1457828.4628
2006-09-21 09:40:00,11.1,11.11,10.99,11.0,974103.1123782372,4.2443,4.2481,4.2023,4.2061,974103.1124
2006-09-21 09:50:00,11.0,11.05,10.97,11.04,782133.5234022334,4.2061,4.2252,4.1946,4.2214,782133.5234
2006-09-21 10:00:00,11.04,11.07,10.99,11.07,961748.6338797816,4.2214,4.2328,4.2023,4.2328,961748.6339
2006-09-21 10:10:00,11.07,11.07,11.03,11.06,1263007.840342124,4.2328,4.2328,4.2176,4.229,1263007.8403
2006-09-21 10:20:00,11.05,11.13,11.05,11.13,1337372.2974578284,4.2252,4.2558,4.2252,4.2558,1337372.2975
2006-09-21 10:30:00,11.13,11.15,11.07,11.07,1329294.3692088383,4.2558,4.2634,4.2328,4.2328,1329294.3692
2006-09-21 10:40:00,11.06,11.15,11.06,11.14,1220717.5100974103,4.229,4.2634,4.229,4.2596,1220717.5101
2006-09-21 10:50:00,11.14,11.17,11.12,11.15,995485.8636255644,4.2596,4.2711,4.252,4.2634,995485.8636
2006-09-21 11:00:00,11.15,11.17,11.13,11.15,1065336.184366833,4.2634,4.2711,4.2558,4.2634,1065336.1844
2006-09-21 11:10:00,11.15,11.15,11.13,11.15,589451.1760513186,4.2634,4.2634,4.2558,4.2634,589451.1761
2006-09-21 11:20:00,11.15,11.16,11.12,11.14,838441.4350201949,4.2634,4.2673,4.252,4.2596,838441.435
2006-09-21 11:30:00,11.13,11.14,11.09,11.09,714183.891660727,4.2558,4.2596,4.2405,4.2405,714183.8917
2006-09-21 11:40:00,11.09,11.09,11.04,11.07,1075314.8016155856,4.2405,4.2405,4.2214,4.2328,1075314.8016
2006-09-21 11:50:00,11.07,11.08,11.04,11.04,587550.4870515562,4.2328,4.2367,4.2214,4.2214,587550.4871
2006-09-21 12:00:00,11.05,11.08,11.01,11.07,1400095.034449988,4.2252,4.2367,4.2099,4.2328,1400095.0344
2006-09-21 12:10:00,11.07,11.08,11.04,11.07,699453.5519125683,4.2328,4.2367,4.2214,4.2328,699453.5519
2006-09-21 12:20:00,11.07,11.07,11.03,11.04,444048.467569494,4.2328,4.2328,4.2176,4.2214,444048.4676
2006-09-21 12:30:00,11.05,11.07,11.04,11.06,254454.73984319315,4.2252,4.2328,4.2214,4.229,254454.7398
2006-09-21 12:40:00,11.06,11.06,11.03,11.03,448800.1900689,4.229,4.229,4.2176,4.2176,448800.1901
2006-09-21 12:50:00,11.03,11.03,10.96,10.98,1018531.7177476836,4.2176,4.2176,4.1908,4.1984,1018531.7177
2006-09-21 13:00:00,10.98,10.98,10.94,10.95,880731.7652649086,4.1984,4.1984,4.1831,4.187,880731.7653
2006-09-21 13:10:00,10.95,10.98,10.93,10.97,859111.4278926111,4.187,4.1984,4.1793,4.1946,859111.4279
2006-09-21 13:20:00,10.97,10.99,10.96,10.99,500118.7930624852,4.1946,4.2023,4.1908,4.2023,500118.7931
2006-09-21 13:30:00,10.99,11.01,10.98,10.99,546923.2596816346,4.2023,4.2099,4.1984,4.2023,546923.2597
2006-09-21 13:40:00,10.99,11.02,10.99,11.02,330482.2998336897,4.2023,4.2137,4.2023,4.2137,330482.2998
2006-09-21 13:50:00,11.01,11.02,10.99,10.99,294606.7949631741,4.2099,4.2137,4.2023,4.2023,294606.795
2006-09-21 14:00:00,10.99,11.02,10.98,10.99,351389.87883107626,4.2023,4.2137,4.1984,4.2023,351389.8788
2006-09-21 14:10:00,10.99,11.0,10.98,10.99,435257.7809455928,4.2023,4.2061,4.1984,4.2023,435257.7809
2006-09-21 14:20:00,10.99,10.99,10.94,10.96,700403.8964124495,4.2023,4.2023,4.1831,4.1908,700403.8964
2006-09-21 14:30:00,10.96,10.97,10.94,10.95,1153005.4644808744,4.1908,4.1946,4.1831,4.187,1153005.4645
2006-09-21 14:40:00,10.95,10.99,10.95,10.96,675932.5255405084,4.187,4.2023,4.187,4.1908,675932.5255
2006-09-21 14:50:00,10.96,10.97,10.94,10.96,1116179.6151104777,4.1908,4.1946,4.1831,4.1908,1116179.6151
2006-09-21 15:00:00,10.96,10.99,10.96,10.99,1214540.2708481825,4.1908,4.2023,4.1908,4.2023,1214540.2708
2006-09-21 15:10:00,10.98,10.99,10.96,10.96,801377.9995248278,4.1984,4.2023,4.1908,4.1908,801377.9995
2006-09-21 15:20:00,10.97,10.98,10.96,10.96,911617.9615110478,4.1946,4.1984,4.1908,4.1908,911617.9615
2006-09-21 15:30:00,10.96,10.98,10.96,10.96,1054169.6364932288,4.1908,4.1984,4.1908,4.1908,1054169.6365
2006-09-21 15:40:00,10.96,10.98,10.96,10.97,1287716.7973390354,4.1908,4.1984,4.1908,4.1946,1287716.7973
2006-09-21 15:50:00,10.97,10.99,10.95,10.97,2825849.3703967687,4.1946,4.2023,4.187,4.1946,2825849.3704
2006-09-22 09:30:00,10.98,10.99,10.91,10.95,1365645.0463292943,4.1984,4.2023,4.1717,4.187,1365645.0463
2006-09-22 09:40:00,10.95,11.04,10.94,11.01,1104537.8949869329,4.187,4.2214,4.1831,4.2099,1104537.895
2006-09-22 09:50:00,11.01,11.15,11.01,11.04,3684248.039914469,4.2099,4.2634,4.2099,4.2214,3684248.0399
2006-09-22 10:00:00,11.04,11.09,10.99,11.04,3230220.9550962225,4.2214,4.2405,4.2023,4.2214,3230220.9551
2006-09-22 10:10:00,11.04,11.05,10.94,11.0,1588976.003801378,4.2214,4.2252,4.1831,4.2061,1588976.0038
2006-09-22 10:20:00,11.0,11.04,10.99,11.03,1298645.7590876692,4.2061,4.2214,4.2023,4.2176,1298645.7591
2006-09-22 10:30:00,11.03,11.04,10.96,10.97,964599.667379425,4.2176,4.2214,4.1908,4.1946,964599.6674
2006-09-22 10:40:00,10.97,11.07,10.95,10.99,1563791.874554526,4.1946,4.2328,4.187,4.2023,1563791.8746
2006-09-22 10:50:00,10.99,10.99,10.96,10.96,880019.0068899976,4.2023,4.2023,4.1908,4.1908,880019.0069
2006-09-22 11:00:00,10.96,10.99,10.95,10.98,1008790.6866239012,4.1908,4.2023,4.187,4.1984,1008790.6866
2006-09-22 11:10:00,10.99,10.99,10.94,10.96,429080.5416963649,4.2023,4.2023,4.1831,4.1908,429080.5417
2006-09-22 11:20:00,10.96,10.98,10.94,10.96,722974.5782846282,4.1908,4.1984,4.1831,4.1908,722974.5783
2006-09-22 11:30:00,10.96,10.97,10.96,10.97,289855.0724637681,4.1908,4.1946,4.1908,4.1946,289855.0725
2006-09-22 11:40:00,10.97,10.97,10.95,10.96,552387.7405559515,4.1946,4.1946,4.187,4.1908,552387.7406
2006-09-22 11:50:00,10.96,11.01,10.96,10.98,869565.2173913043,4.1908,4.2099,4.1908,4.1984,869565.2174
2006-09-22 12:00:00,10.99,10.99,10.94,10.96,650510.8101686862,4.2023,4.2023,4.1831,4.1908,650510.8102
2006-09-22 12:10:00,10.96,10.96,10.96,10.96,232596.8163459254,4.1908,4.1908,4.1908,4.1908,232596.8163
2006-09-22 12:20:00,10.96,10.98,10.95,10.96,320741.26870990737,4.1908,4.1984,4.187,4.1908,320741.2687
2006-09-22 12:30:00,10.96,10.96,10.93,10.93,848657.6383939178,4.1908,4.1908,4.1793,4.1793,848657.6384
2006-09-22 12:40:00,10.93,10.96,10.93,10.96,375623.6635780471,4.1793,4.1908,4.1793,4.1908,375623.6636
2006-09-22 12:50:00,10.96,10.96,10.93,10.95,247564.7422190544,4.1908,4.1908,4.1793,4.187,247564.7422
2006-09-22 13:00:00,10.95,10.99,10.94,10.96,466143.977191732,4.187,4.2023,4.1831,4.1908,466143.9772
2006-09-22 13:10:00,10.95,10.97,10.94,10.96,209788.54834877644,4.187,4.1946,4.1831,4.1908,209788.5483
2006-09-22 13:20:00,10.96,10.99,10.96,10.99,440484.67569493945,4.1908,4.2023,4.1908,4.2023,440484.6757
2006-09-22 13:30:00,10.99,11.01,10.99,10.99,393205.0368258494,4.2023,4.2099,4.2023,4.2023,393205.0368
2006-09-22 13:40:00,10.99,10.99,10.99,10.99,317652.6490852934,4.2023,4.2023,4.2023,4.2023,317652.6491
2006-09-22 13:50:00,10.99,11.02,10.99,11.02,359942.9793300072,4.2023,4.2137,4.2023,4.2137,359942.9793
2006-09-22 14:00:00,11.01,11.04,11.01,11.02,553575.6711808031,4.2099,4.2214,4.2099,4.2137,553575.6712
2006-09-22 14:10:00,11.02,11.03,11.01,11.01,315751.960085531,4.2137,4.2176,4.2099,4.2099,315751.9601
2006-09-22 14:20:00,11.01,11.02,11.01,11.01,203611.30909954853,4.2099,4.2137,4.2099,4.2099,203611.3091
2006-09-22 14:30:00,11.01,11.03,10.99,11.01,409836.0655737705,4.2099,4.2176,4.2023,4.2099,409836.0656
2006-09-22 14:40:00,11.01,11.01,10.99,11.0,331907.81658351154,4.2099,4.2099,4.2023,4.2061,331907.8166
2006-09-22 14:50:00,11.0,11.02,10.99,11.0,322166.78545972914,4.2061,4.2137,4.2023,4.2061,322166.7855
2006-09-22 15:00:00,10.99,11.02,10.98,11.01,636255.6426704681,4.2023,4.2137,4.1984,4.2099,636255.6427
2006-09-22 15:10:00,11.01,11.02,10.98,11.01,504157.7571869803,4.2099,4.2137,4.1984,4.2099,504157.7572
2006-09-22 15:20:00,11.01,11.02,10.99,10.99,494654.3121881682,4.2099,4.2137,4.2023,4.2023,494654.3122
2006-09-22 15:30:00,10.99,11.0,10.98,10.99,337609.8835827988,4.2023,4.2061,4.1984,4.2023,337609.8836
2006-09-22 15:40:00,10.99,10.99,10.98,10.98,942266.5716322168,4.2023,4.2023,4.1984,4.1984,942266.5716
2006-09-22 15:50:00,10.99,10.99,10.98,10.99,1554288.429555714,4.2023,4.2023,4.1984,4.2023,1554288.4296
2006-09-25 09:30:00,11.04,11.07,10.86,10.94,3330719.88595866,4.2214,4.2328,4.1526,4.1831,3330719.886
2006-09-25 09:40:00,10.94,10.95,10.9,10.93,1354003.3262057495,4.1831,4.187,4.1678,4.1793,1354003.3262
2006-09-25 09:50:00,10.93,10.96,10.93,10.93,1146590.6391066762,4.1793,4.1908,4.1793,4.1793,1146590.6391
2006-09-25 10:00:00,10.93,10.99,10.9,10.91,1444998.812069375,4.1793,4.2023,4.1678,4.1717,1444998.8121
2006-09-25 10:10:00,10.91,10.93,10.87,10.9,1594915.6569256356,4.1717,4.1793,4.1564,4.1678,1594915.6569
2006-09-25 10:20:00,10.9,10.91,10.89,10.9,938465.193632692,4.1678,4.1717,4.164,4.1678,938465.1936
2006-09-25 10:30:00,10.9,10.91,10.89,10.9,911380.3753860774,4.1678,4.1717,4.164,4.1678,911380.3754
2006-09-25 10:40:00,10.9,10.91,10.9,10.91,283677.83321454027,4.1678,4.1717,4.1678,4.1717,283677.8332
2006-09-25 10:50:00,10.91,10.94,10.89,10.91,838679.0211451652,4.1717,4.1831,4.164,4.1717,838679.0211
2006-09-25 11:00:00,10.91,10.99,10.91,10.98,1211214.0650985984,4.1717,4.2023,4.1717,4.1984,1211214.0651
2006-09-25 11:10:00,10.98,10.99,10.94,10.95,523164.6471846044,4.1984,4.2023,4.1831,4.187,523164.6472
2006-09-25 11:20:00,10.94,10.96,10.94,10.95,589926.3483012592,4.1831,4.1908,4.1831,4.187,589926.3483
2006-09-25 11:30:00,10.94,10.96,10.92,10.92,785459.7291518175,4.1831,4.1908,4.1755,4.1755,785459.7292
2006-09-25 11:40:00,10.92,10.93,10.91,10.93,466143.977191732,4.1755,4.1793,4.1717,4.1793,466143.9772
2006-09-25 11:50:00,10.93,10.96,10.93,10.94,829413.1622713234,4.1793,4.1908,4.1793,4.1831,829413.1623
2006-09-25 12:00:00,10.94,10.96,10.93,10.93,410548.8239486814,4.1831,4.1908,4.1793,4.1793,410548.8239
2006-09-25 12:10:00,10.93,10.98,10.93,10.98,317890.2352102637,4.1793,4.1984,4.1793,4.1984,317890.2352
2006-09-25 12:20:00,10.98,11.05,10.98,11.01,1120218.5792349726,4.1984,4.2252,4.1984,4.2099,1120218.5792
2006-09-25 12:30:00,11.02,11.06,11.01,11.01,593727.726300784,4.2137,4.229,4.2099,4.2099,593727.7263
2006-09-25 12:40:00,11.01,11.04,10.99,11.02,422665.7163221668,4.2099,4.2214,4.2023,4.2137,422665.7163
2006-09-25 12:50:00,11.02,11.06,11.01,11.03,765027.3224043716,4.2137,4.229,4.2099,4.2176,765027.3224
2006-09-25 13:00:00,11.03,11.07,11.03,11.05,917082.4423853648,4.2176,4.2328,4.2176,4.2252,917082.4424
2006-09-25 13:10:00,11.05,11.05,11.02,11.03,462580.1853171775,4.2252,4.2252,4.2137,4.2176,462580.1853
2006-09-25 13:20:00,11.03,11.03,11.0,11.01,296507.48396293656,4.2176,4.2176,4.2061,4.2099,296507.484
2006-09-25 13:30:00,11.01,11.02,10.97,10.97,361606.0822047992,4.2099,4.2137,4.1946,4.1946,361606.0822
2006-09-25 13:40:00,10.97,11.03,10.96,11.02,426467.0943216916,4.1946,4.2176,4.1908,4.2137,426467.0943
2006-09-25 13:50:00,11.03,11.04,10.99,11.0,341886.4338322642,4.2176,4.2214,4.2023,4.2061,341886.4338
2006-09-25 14:00:00,11.0,11.04,10.99,11.0,423140.8885721074,4.2061,4.2214,4.2023,4.2061,423140.8886
2006-09-25 14:10:00,11.0,11.02,10.94,10.97,540270.8481824661,4.2061,4.2137,4.1831,4.1946,540270.8482
2006-09-25 14:20:00,10.97,10.99,10.95,10.97,199572.34497505345,4.1946,4.2023,4.187,4.1946,199572.345
2006-09-25 14:30:00,10.97,11.01,10.97,11.0,464243.2881919696,4.1946,4.2099,4.1946,4.2061,464243.2882
2006-09-25 14:40:00,11.0,11.01,10.97,11.0,548823.948681397,4.2061,4.2099,4.1946,4.2061,548823.9487
2006-09-25 14:50:00,11.0,11.01,10.99,11.0,592777.3818009029,4.2061,4.2099,4.2023,4.2061,592777.3818
2006-09-25 15:00:00,11.01,11.02,10.99,11.02,725588.0256593016,4.2099,4.2137,4.2023,4.2137,725588.0257
2006-09-25 15:10:00,11.02,11.04,11.01,11.04,760988.3582798765,4.2137,4.2214,4.2099,4.2214,760988.3583
2006-09-25 15:20:00,11.04,11.07,11.03,11.06,934663.815633167,4.2214,4.2328,4.2176,4.229,934663.8156
2006-09-25 15:30:00,11.06,11.07,11.06,11.06,766928.011404134,4.229,4.2328,4.229,4.229,766928.0114
2006-09-25 15:40:00,11.07,11.07,11.02,11.02,640294.6067949632,4.2328,4.2328,4.2137,4.2137,640294.6068
2006-09-25 15:50:00,11.02,11.04,10.99,11.04,1714183.891660727,4.2137,4.2214,4.2023,4.2214,1714183.8917
2006-09-26 09:30:00,11.39,11.49,11.36,11.49,4684960.79828938,4.3552,4.3934,4.3437,4.3934,4684960.7983
2006-09-26 09:40:00,11.49,11.5,11.46,11.47,1684960.79828938,4.3934,4.3973,4.382,4.3858,1684960.7983
2006-09-26 09:50:00,11.47,11.49,11.4,11.45,1439296.745070088,4.3858,4.3934,4.359,4.3782,1439296.7451
2006-09-26 10:00:00,11.45,11.55,11.41,11.53,2035637.9187455447,4.3782,4.4164,4.3629,4.4087,2035637.9187
2006-09-26 10:10:00,11.53,11.53,11.41,11.42,1933475.885008316,4.4087,4.4087,4.3629,4.3667,1933475.885
2006-09-26 10:20:00,11.44,11.48,11.42,11.44,1211926.8234735092,4.3743,4.3896,4.3667,4.3743,1211926.8235
2006-09-26 10:30:00,11.44,11.46,11.39,11.39,1243288.191969589,4.3743,4.382,4.3552,4.3552,1243288.192
2006-09-26 10:40:00,11.39,11.44,11.33,11.39,1424566.4053219291,4.3552,4.3743,4.3323,4.3552,1424566.4053
2006-09-26 10:50:00,11.39,11.43,11.39,11.41,814920.408648135,4.3552,4.3705,4.3552,4.3629,814920.4086
2006-09-26 11:00:00,11.41,11.47,11.41,11.47,973390.3540033264,4.3629,4.3858,4.3629,4.3858,973390.354
2006-09-26 11:10:00,11.47,11.48,11.44,11.47,734616.298408173,4.3858,4.3896,4.3743,4.3858,734616.2984
2006-09-26 11:20:00,11.47,11.48,11.41,11.41,680684.2480399145,4.3858,4.3896,4.3629,4.3629,680684.248
2006-09-26 11:30:00,11.4,11.44,11.39,11.43,2909479.686386315,4.359,4.3743,4.3552,4.3705,2909479.6864
2006-09-26 11:40:00,11.43,11.44,11.36,11.39,674031.836540746,4.3705,4.3743,4.3437,4.3552,674031.8365
2006-09-26 11:50:00,11.39,11.4,11.36,11.36,686623.901164172,4.3552,4.359,4.3437,4.3437,686623.9012
2006-09-26 12:00:00,11.36,11.4,11.33,11.39,995961.0358755048,4.3437,4.359,4.3323,4.3552,995961.0359
2006-09-26 12:10:00,11.39,11.41,11.37,11.41,745307.6740318366,4.3552,4.3629,4.3476,4.3629,745307.674
2006-09-26 12:20:00,11.4,11.46,11.4,11.44,814920.408648135,4.359,4.382,4.359,4.3743,814920.4086
2006-09-26 12:30:00,11.44,11.46,11.43,11.44,902827.2748871468,4.3743,4.382,4.3705,4.3743,902827.2749
2006-09-26 12:40:00,11.44,11.44,11.41,11.41,436445.7115704443,4.3743,4.3743,4.3629,4.3629,436445.7116
2006-09-26 12:50:00,11.41,11.45,11.41,11.45,776906.6286528867,4.3629,4.3782,4.3629,4.3782,776906.6287
2006-09-26 13:00:00,11.45,11.45,11.44,11.45,307674.0318365408,4.3782,4.3782,4.3743,4.3782,307674.0318
2006-09-26 13:10:00,11.45,11.45,11.44,11.44,982893.7990021384,4.3782,4.3782,4.3743,4.3743,982893.799
2006-09-26 13:20:00,11.44,11.5,11.44,11.49,827987.6455215015,4.3743,4.3973,4.3743,4.3934,827987.6455
2006-09-26 13:30:00,11.5,11.52,11.47,11.49,789023.5210263721,4.3973,4.4049,4.3858,4.3934,789023.521
2006-09-26 13:40:00,11.49,11.49,11.47,11.48,309099.54858636257,4.3934,4.3934,4.3858,4.3896,309099.5486
2006-09-26 13:50:00,11.49,11.54,11.47,11.52,1199572.3449750536,4.3934,4.4126,4.3858,4.4049,1199572.345
2006-09-26 14:00:00,11.52,11.53,11.49,11.5,490140.1758137325,4.4049,4.4087,4.3934,4.3973,490140.1758
2006-09-26 14:10:00,11.5,11.5,11.41,11.43,1194583.0363506773,4.3973,4.3973,4.3629,4.3705,1194583.0364
2006-09-26 14:20:00,11.43,11.48,11.43,11.46,607982.8937990022,4.3705,4.3896,4.3705,4.382,607982.8938
2006-09-26 14:30:00,11.46,11.5,11.46,11.49,838203.8488952245,4.382,4.3973,4.382,4.3934,838203.8489
2006-09-26 14:40:00,11.49,11.54,11.49,11.53,1220479.92397244,4.3934,4.4126,4.3934,4.4087,1220479.924
2006-09-26 14:50:00,11.53,11.55,11.51,11.53,1344262.2950819673,4.4087,4.4164,4.4011,4.4087,1344262.2951
2006-09-26 15:00:00,11.53,11.55,11.5,11.52,1258731.2900926587,4.4087,4.4164,4.3973,4.4049,1258731.2901
2006-09-26 15:10:00,11.52,11.56,11.52,11.55,1327868.8524590165,4.4049,4.4202,4.4049,4.4164,1327868.8525
2006-09-26 15:20:00,11.55,11.57,11.55,11.57,1671180.8030411024,4.4164,4.424,4.4164,4.424,1671180.803
2006-09-26 15:30:00,11.57,11.63,11.57,11.63,1761938.7027797578,4.424,4.447,4.424,4.447,1761938.7028
2006-09-26 15:40:00,11.63,11.66,11.6,11.65,2368971.2520788787,4.447,4.4584,4.4355,4.4546,2368971.2521
2006-09-26 15:50:00,11.65,11.66,11.63,11.64,3383464.005702067,4.4546,4.4584,4.447,4.4508,3383464.0057
2006-09-27 09:30:00,11.62,11.65,11.47,11.52,2104062.7227369924,4.4432,4.4546,4.3858,4.4049,2104062.7227
2006-09-27 09:40:00,11.52,11.56,11.49,11.5,1159420.2898550725,4.4049,4.4202,4.3934,4.3973,1159420.2899
2006-09-27 09:50:00,11.5,11.55,11.49,11.51,1110239.96198622,4.3973,4.4164,4.3934,4.4011,1110239.962
2006-09-27 10:00:00,11.52,11.55,11.49,11.49,1599667.3794250416,4.4049,4.4164,4.3934,4.3934,1599667.3794
2006-09-27 10:10:00,11.49,11.52,11.48,11.49,1327156.0940841057,4.3934,4.4049,4.3896,4.3934,1327156.0941
2006-09-27 10:20:00,11.49,11.5,11.47,11.48,1040389.6412449512,4.3934,4.3973,4.3858,4.3896,1040389.6412
2006-09-27 10:30:00,11.48,11.56,11.48,11.55,1222380.6129722025,4.3896,4.4202,4.3896,4.4164,1222380.613
2006-09-27 10:40:00,11.54,11.62,11.53,11.6,1127346.1629840818,4.4126,4.4432,4.4087,4.4355,1127346.163
2006-09-27 10:50:00,11.59,11.61,11.56,11.58,785934.9014017582,4.4317,4.4393,4.4202,4.4279,785934.9014
2006-09-27 11:00:00,11.58,11.6,11.57,11.6,599904.9655500118,4.4279,4.4355,4.424,4.4355,599904.9656
2006-09-27 11:10:00,11.59,11.62,11.57,11.57,583036.3506771205,4.4317,4.4432,4.424,4.424,583036.3507
2006-09-27 11:20:00,11.57,11.58,11.55,11.57,997624.138750297,4.424,4.4279,4.4164,4.424,997624.1388
2006-09-27 11:30:00,11.57,11.58,11.55,11.55,448087.4316939891,4.424,4.4279,4.4164,4.4164,448087.4317
2006-09-27 11:40:00,11.56,11.56,11.48,11.51,1404133.9985744832,4.4202,4.4202,4.3896,4.4011,1404133.9986
2006-09-27 11:50:00,11.51,11.52,11.48,11.49,757662.1525302923,4.4011,4.4049,4.3896,4.3934,757662.1525
2006-09-27 12:00:00,11.49,11.52,11.47,11.47,393442.62295081967,4.3934,4.4049,4.3858,4.3858,393442.623
2006-09-27 12:10:00,11.48,11.5,11.47,11.48,496555.0011879306,4.3896,4.3973,4.3858,4.3896,496555.0012
2006-09-27 12:20:00,11.48,11.49,11.42,11.42,732478.0232834403,4.3896,4.3934,4.3667,4.3667,732478.0233
2006-09-27 12:30:00,11.42,11.44,11.41,11.41,632454.2646709433,4.3667,4.3743,4.3629,4.3629,632454.2647
2006-09-27 12:40:00,11.4,11.45,11.4,11.44,358992.634830126,4.359,4.3782,4.359,4.3743,358992.6348
2006-09-27 12:50:00,11.45,11.46,11.43,11.43,191494.4167260632,4.3782,4.382,4.3705,4.3705,191494.4167
2006-09-27 13:00:00,11.43,11.44,11.43,11.43,243763.3642195296,4.3705,4.3743,4.3705,4.3705,243763.3642
2006-09-27 13:10:00,11.43,11.44,11.4,11.42,364694.7018294132,4.3705,4.3743,4.359,4.3667,364694.7018
2006-09-27 13:20:00,11.42,11.47,11.39,11.39,719885.9586600143,4.3667,4.3858,4.3552,4.3552,719885.9587
2006-09-27 13:30:00,11.39,11.4,11.38,11.39,547398.4319315752,4.3552,4.359,4.3514,4.3552,547398.4319
2006-09-27 13:40:00,11.39,11.45,11.39,11.42,546448.087431694,4.3552,4.3782,4.3552,4.3667,546448.0874
2006-09-27 13:50:00,11.42,11.43,11.4,11.43,201235.4478498456,4.3667,4.3705,4.359,4.3705,201235.4478
2006-09-27 14:00:00,11.42,11.43,11.39,11.4,472083.6303159896,4.3667,4.3705,4.3552,4.359,472083.6303
2006-09-27 14:10:00,11.41,11.41,11.36,11.36,849370.3967688287,4.3629,4.3629,4.3437,4.3437,849370.3968
2006-09-27 14:20:00,11.36,11.36,11.33,11.33,851983.8441435021,4.3437,4.3437,4.3323,4.3323,851983.8441
2006-09-27 14:30:00,11.33,11.35,11.32,11.34,858873.8417676408,4.3323,4.3399,4.3284,4.3361,858873.8418
2006-09-27 14:40:00,11.34,11.34,11.31,11.32,850558.3273936802,4.3361,4.3361,4.3246,4.3284,850558.3274
2006-09-27 14:50:00,11.32,11.32,11.21,11.24,1614635.3052981703,4.3284,4.3284,4.2864,4.2979,1614635.3053
2006-09-27 15:00:00,11.24,11.29,11.24,11.27,792349.7267759563,4.2979,4.317,4.2979,4.3093,792349.7268
2006-09-27 15:10:00,11.27,11.35,11.26,11.33,834402.4708956997,4.3093,4.3399,4.3055,4.3323,834402.4709
2006-09-27 15:20:00,11.33,11.38,11.33,11.38,1113566.1677358043,4.3323,4.3514,4.3323,4.3514,1113566.1677
2006-09-27 15:30:00,11.38,11.45,11.37,11.44,1223093.3713471133,4.3514,4.3782,4.3476,4.3743,1223093.3713
2006-09-27 15:40:00,11.45,11.47,11.43,11.45,980280.351627465,4.3782,4.3858,4.3705,4.3782,980280.3516
2006-09-27 15:50:00,11.46,11.46,11.4,11.45,1472321.2164409598,4.382,4.382,4.359,4.3782,1472321.2164
2006-09-28 09:30:00,11.47,11.53,11.46,11.49,1593252.5540508437,4.3858,4.4087,4.382,4.3934,1593252.5541
2006-09-28 09:40:00,11.49,11.5,11.43,11.44,923734.8538845332,4.3934,4.3973,4.3705,4.3743,923734.8539
2006-09-28 09:50:00,11.44,11.48,11.4,11.47,1016155.8564979804,4.3743,4.3896,4.359,4.3858,1016155.8565
2006-09-28 10:00:00,11.47,11.48,11.45,11.46,543834.6400570207,4.3858,4.3896,4.3782,4.382,543834.6401
2006-09-28 10:10:00,11.45,11.52,11.45,11.5,885483.4877643146,4.3782,4.4049,4.3782,4.3973,885483.4878
2006-09-28 10:20:00,11.49,11.52,11.48,11.49,998336.897125208,4.3934,4.4049,4.3896,4.3934,998336.8971
2006-09-28 10:30:00,11.49,11.5,11.45,11.45,874554.5260156807,4.3934,4.3973,4.3782,4.3782,874554.526
2006-09-28 10:40:00,11.45,11.46,11.41,11.44,969113.8037538608,4.3782,4.382,4.3629,4.3743,969113.8038
2006-09-28 10:50:00,11.43,11.49,11.43,11.48,588976.003801378,4.3705,4.3934,4.3705,4.3896,588976.0038
2006-09-28 11:00:00,11.49,11.5,11.47,11.49,402470.8956996912,4.3934,4.3973,4.3858,4.3934,402470.8957
2006-09-28 11:10:00,11.49,11.52,11.48,11.52,717747.6835352816,4.3934,4.4049,4.3896,4.4049,717747.6835
2006-09-28 11:20:00,11.51,11.57,11.51,11.55,1189593.7277263007,4.4011,4.424,4.4011,4.4164,1189593.7277
2006-09-28 11:30:00,11.55,11.55,11.49,11.49,874792.112140651,4.4164,4.4164,4.3934,4.3934,874792.1121
2006-09-28 11:40:00,11.49,11.52,11.46,11.46,915656.925635543,4.3934,4.4049,4.382,4.382,915656.9256
2006-09-28 11:50:00,11.46,11.46,11.42,11.44,740080.7792824899,4.382,4.382,4.3667,4.3743,740080.7793
2006-09-28 12:00:00,11.44,11.44,11.37,11.38,761225.9444048468,4.3743,4.3743,4.3476,4.3514,761225.9444
2006-09-28 12:10:00,11.38,11.41,11.38,11.41,404609.17082442384,4.3514,4.3629,4.3514,4.3629,404609.1708
2006-09-28 12:20:00,11.41,11.45,11.41,11.45,544072.2261819909,4.3629,4.3782,4.3629,4.3782,544072.2262
2006-09-28 12:30:00,11.45,11.5,11.43,11.49,955096.222380613,4.3782,4.3973,4.3705,4.3934,955096.2224
2006-09-28 12:40:00,11.49,11.49,11.45,11.46,240912.330719886,4.3934,4.3934,4.3782,4.382,240912.3307
2006-09-28 12:50:00,11.46,11.5,11.46,11.49,1020669.9928724164,4.382,4.3973,4.382,4.3934,1020669.9929
2006-09-28 13:00:00,11.49,11.52,11.49,11.5,416726.0631979093,4.3934,4.4049,4.3934,4.3973,416726.0632
2006-09-28 13:10:00,11.5,11.57,11.5,11.55,837728.6766452839,4.3973,4.424,4.3973,4.4164,837728.6766
2006-09-28 13:20:00,11.55,11.67,11.54,11.65,2634117.367545736,4.4164,4.4623,4.4126,4.4546,2634117.3675
2006-09-28 13:30:00,11.64,11.65,11.6,11.63,1479211.214065099,4.4508,4.4546,4.4355,4.447,1479211.2141
2006-09-28 13:40:00,11.63,11.7,11.62,11.68,1680446.6619149442,4.447,4.4737,4.4432,4.4661,1680446.6619
2006-09-28 13:50:00,11.68,11.73,11.66,11.71,1623901.1641720124,4.4661,4.4852,4.4584,4.4776,1623901.1642
2006-09-28 14:00:00,11.71,11.73,11.68,11.72,1157519.60085531,4.4776,4.4852,4.4661,4.4814,1157519.6009
2006-09-28 14:10:00,11.72,11.74,11.71,11.72,1161083.3927298647,4.4814,4.489,4.4776,4.4814,1161083.3927
2006-09-28 14:20:00,11.72,11.75,11.69,11.73,899738.6552625326,4.4814,4.4929,4.4699,4.4852,899738.6553
2006-09-28 14:30:00,11.73,11.87,11.73,11.8,3415062.960323117,4.4852,4.5387,4.4852,4.512,3415062.9603
2006-09-28 14:40:00,11.8,11.9,11.79,11.8,1853884.5331432645,4.512,4.5502,4.5082,4.512,1853884.5331
2006-09-28 14:50:00,11.8,11.81,11.77,11.81,1258731.2900926587,4.512,4.5158,4.5005,4.5158,1258731.2901
2006-09-28 15:00:00,11.81,11.82,11.79,11.8,1467094.3216916132,4.5158,4.5196,4.5082,4.512,1467094.3217
2006-09-28 15:10:00,11.8,11.82,11.8,11.81,471608.458066049,4.512,4.5196,4.512,4.5158,471608.4581
2006-09-28 15:20:00,11.81,11.84,11.81,11.84,1407222.6181990972,4.5158,4.5273,4.5158,4.5273,1407222.6182
2006-09-28 15:30:00,11.84,11.9,11.83,11.88,2062485.1508671893,4.5273,4.5502,4.5235,4.5426,2062485.1509
2006-09-28 15:40:00,11.88,11.93,11.85,11.93,3500118.7930624853,4.5426,4.5617,4.5311,4.5617,3500118.7931
2006-09-28 15:50:00,11.92,11.96,11.88,11.96,4450938.465193633,4.5579,4.5732,4.5426,4.5732,4450938.4652
2006-09-29 09:30:00,11.93,11.97,11.84,11.89,1928486.5763839392,4.5617,4.577,4.5273,4.5464,1928486.5764
2006-09-29 09:40:00,11.89,11.91,11.77,11.79,1161558.5649798051,4.5464,4.554,4.5005,4.5082,1161558.565
2006-09-29 09:50:00,11.79,11.87,11.79,11.85,1627464.9560465668,4.5082,4.5387,4.5082,4.5311,1627464.956
2006-09-29 10:00:00,11.85,11.94,11.84,11.92,1371822.285578522,4.5311,4.5655,4.5273,4.5579,1371822.2856
2006-09-29 10:10:00,11.91,11.99,11.89,11.95,1702779.7576621526,4.554,4.5846,4.5464,4.5693,1702779.7577
2006-09-29 10:20:00,11.96,11.97,11.92,11.94,842005.2268947493,4.5732,4.577,4.5579,4.5655,842005.2269
2006-09-29 10:30:00,11.94,11.95,11.92,11.93,1059871.703492516,4.5655,4.5693,4.5579,4.5617,1059871.7035
2006-09-29 10:40:00,11.93,11.95,11.93,11.95,775481.1119030649,4.5617,4.5693,4.5617,4.5693,775481.1119
2006-09-29 10:50:00,11.94,12.04,11.93,12.01,1460917.0824423854,4.5655,4.6037,4.5617,4.5923,1460917.0824
2006-09-29 11:00:00,12.01,12.06,12.0,12.06,1006652.4114991684,4.5923,4.6114,4.5885,4.6114,1006652.4115
2006-09-29 11:10:00,12.06,12.1,12.05,12.08,1417201.2354478498,4.6114,4.6267,4.6076,4.619,1417201.2354
2006-09-29 11:20:00,12.09,12.1,12.04,12.08,2121168.923734854,4.6229,4.6267,4.6037,4.619,2121168.9237
2006-09-29 11:30:00,12.08,12.11,12.06,12.08,1136136.849607983,4.619,4.6305,4.6114,4.619,1136136.8496
2006-09-29 11:40:00,12.08,12.09,12.06,12.08,750534.5687811832,4.619,4.6229,4.6114,4.619,750534.5688
2006-09-29 11:50:00,12.08,12.08,12.06,12.08,878593.4901401758,4.619,4.619,4.6114,4.619,878593.4901
2006-09-29 12:00:00,12.08,12.09,12.07,12.08,931575.1960085531,4.619,4.6229,4.6152,4.619,931575.196
2006-09-29 12:10:00,12.08,12.09,12.06,12.09,809218.3416488477,4.619,4.6229,4.6114,4.6229,809218.3416
2006-09-29 12:20:00,12.09,12.09,12.07,12.08,497030.1734378712,4.6229,4.6229,4.6152,4.619,497030.1734
2006-09-29 12:30:00,12.08,12.08,12.05,12.07,1142314.0888572107,4.619,4.619,4.6076,4.6152,1142314.0889
2006-09-29 12:40:00,12.07,12.07,12.04,12.06,604656.6880494179,4.6152,4.6152,4.6037,4.6114,604656.688
2006-09-29 12:50:00,12.06,12.07,11.97,12.0,1421952.9579472558,4.6114,4.6152,4.577,4.5885,1421952.9579
2006-09-29 13:00:00,11.99,12.03,11.99,12.01,827750.0593965313,4.5846,4.5999,4.5846,4.5923,827750.0594
2006-09-29 13:10:00,12.01,12.02,11.99,12.0,1194820.6224756474,4.5923,4.5961,4.5846,4.5885,1194820.6225
2006-09-29 13:20:00,12.0,12.01,11.97,12.0,982656.212877168,4.5885,4.5923,4.577,4.5885,982656.2129
2006-09-29 13:30:00,12.0,12.0,11.92,11.93,1408172.9626989784,4.5885,4.5885,4.5579,4.5617,1408172.9627
2006-09-29 13:40:00,11.93,11.95,11.87,11.93,1393680.20907579,4.5617,4.5693,4.5387,4.5617,1393680.2091
2006-09-29 13:50:00,11.93,11.95,11.91,11.93,671655.975291043,4.5617,4.5693,4.554,4.5617,671655.9753
2006-09-29 14:00:00,11.93,11.94,11.91,11.93,1120218.5792349726,4.5617,4.5655,4.554,4.5617,1120218.5792
2006-09-29 14:10:00,11.93,11.94,11.9,11.93,515086.71893561416,4.5617,4.5655,4.5502,4.5617,515086.7189
2006-09-29 14:20:00,11.93,11.96,11.92,11.93,523877.40555951535,4.5617,4.5732,4.5579,4.5617,523877.4056
2006-09-29 14:30:00,11.93,11.93,11.9,11.91,518650.5108101687,4.5617,4.5617,4.5502,4.554,518650.5108
2006-09-29 14:40:00,11.9,11.93,11.89,11.91,451413.6374435733,4.5502,4.5617,4.5464,4.554,451413.6374
2006-09-29 14:50:00,11.91,11.92,11.87,11.9,1097410.3112378237,4.554,4.5579,4.5387,4.5502,1097410.3112
2006-09-29 15:00:00,11.9,11.96,11.89,11.92,1192444.7612259444,4.5502,4.5732,4.5464,4.5579,1192444.7612
2006-09-29 15:10:00,11.92,11.92,11.88,11.9,634592.5397956759,4.5579,4.5579,4.5426,4.5502,634592.5398
2006-09-29 15:20:00,11.9,11.9,11.87,11.89,664528.391541934,4.5502,4.5502,4.5387,4.5464,664528.3915
2006-09-29 15:30:00,11.89,11.9,11.87,11.87,454739.8431931575,4.5464,4.5502,4.5387,4.5387,454739.8432
2006-09-29 15:40:00,11.87,11.9,11.84,11.88,1027084.8182466144,4.5387,4.5502,4.5273,4.5426,1027084.8182
2006-09-29 15:50:00,11.88,11.98,11.87,11.93,3428605.3694464243,4.5426,4.5808,4.5387,4.5617,3428605.3694
2006-10-02 09:30:00,11.95,11.97,11.81,11.87,1601092.8961748634,4.5693,4.577,4.5158,4.5387,1601092.8962
2006-10-02 09:40:00,11.87,11.87,11.83,11.85,436208.125445474,4.5387,4.5387,4.5235,4.5311,436208.1254
2006-10-02 09:50:00,11.85,11.86,11.78,11.81,760513.1860299358,4.5311,4.5349,4.5043,4.5158,760513.186
2006-10-02 10:00:00,11.81,11.85,11.78,11.78,642195.2957947257,4.5158,4.5311,4.5043,4.5043,642195.2958
2006-10-02 10:10:00,11.78,11.81,11.78,11.79,479923.97244000953,4.5043,4.5158,4.5043,4.5082,479923.9724
2006-10-02 10:20:00,11.79,11.82,11.79,11.81,451413.6374435733,4.5082,4.5196,4.5082,4.5158,451413.6374
2006-10-02 10:30:00,11.82,11.82,11.76,11.78,511522.9270610596,4.5196,4.5196,4.4967,4.5043,511522.9271
2006-10-02 10:40:00,11.78,11.8,11.77,11.77,602993.5851746259,4.5043,4.512,4.5005,4.5005,602993.5852
2006-10-02 10:50:00,11.77,11.79,11.76,11.79,725112.8534093609,4.5005,4.5082,4.4967,4.5082,725112.8534
2006-10-02 11:00:00,11.79,11.8,11.77,11.79,733903.5400332621,4.5082,4.512,4.5005,4.5082,733903.54
2006-10-02 11:10:00,11.79,11.8,11.77,11.8,561653.5994297933,4.5082,4.512,4.5005,4.512,561653.5994
2006-10-02 11:20:00,11.8,11.87,11.79,11.86,518888.096935139,4.512,4.5387,4.5082,4.5349,518888.0969
2006-10-02 11:30:00,11.86,11.92,11.86,11.9,1005939.6531242576,4.5349,4.5579,4.5349,4.5502,1005939.6531
2006-10-02 11:40:00,11.91,11.92,11.88,11.9,954621.0501306724,4.554,4.5579,4.5426,4.5502,954621.0501
2006-10-02 11:50:00,11.9,11.92,11.89,11.9,458303.6350677121,4.5502,4.5579,4.5464,4.5502,458303.6351
2006-10-02 12:00:00,11.9,11.92,11.89,11.91,667379.4250415775,4.5502,4.5579,4.5464,4.554,667379.425
2006-10-02 12:10:00,11.9,11.91,11.85,11.86,444286.05369446427,4.5502,4.554,4.5311,4.5349,444286.0537
2006-10-02 12:20:00,11.86,11.86,11.79,11.79,550487.0515561891,4.5349,4.5349,4.5082,4.5082,550487.0516
2006-10-02 12:30:00,11.79,11.84,11.79,11.82,459016.39344262297,4.5082,4.5273,4.5082,4.5196,459016.3934
2006-10-02 12:40:00,11.82,11.84,11.82,11.83,455690.1876930387,4.5196,4.5273,4.5196,4.5235,455690.1877
2006-10-02 12:50:00,11.82,11.83,11.81,11.81,311475.4098360656,4.5196,4.5235,4.5158,4.5158,311475.4098
2006-10-02 13:00:00,11.81,11.83,11.81,11.83,254454.73984319315,4.5158,4.5235,4.5158,4.5235,254454.7398
2006-10-02 13:10:00,11.83,11.83,11.81,11.81,580898.0755523877,4.5235,4.5235,4.5158,4.5158,580898.0756
2006-10-02 13:20:00,11.81,11.81,11.79,11.8,461629.8408172963,4.5158,4.5158,4.5082,4.512,461629.8408
2006-10-02 13:30:00,11.8,11.8,11.77,11.77,480399.1446899501,4.512,4.512,4.5005,4.5005,480399.1447
2006-10-02 13:40:00,11.77,11.77,11.6,11.61,2012592.064623426,4.5005,4.5005,4.4355,4.4393,2012592.0646
2006-10-02 13:50:00,11.61,11.65,11.53,11.6,1635542.8842955572,4.4393,4.4546,4.4087,4.4355,1635542.8843
2006-10-02 14:00:00,11.6,11.6,11.54,11.59,1088144.452363982,4.4355,4.4355,4.4126,4.4317,1088144.4524
2006-10-02 14:10:00,11.58,11.63,11.57,11.63,912093.1337609884,4.4279,4.447,4.424,4.447,912093.1338
2006-10-02 14:20:00,11.63,11.63,11.53,11.58,991209.3133760988,4.447,4.447,4.4087,4.4279,991209.3134
2006-10-02 14:30:00,11.58,11.64,11.57,11.64,537182.2285578522,4.4279,4.4508,4.424,4.4508,537182.2286
2006-10-02 14:40:00,11.64,11.65,11.6,11.63,835827.9876455215,4.4508,4.4546,4.4355,4.447,835827.9876
2006-10-02 14:50:00,11.63,11.63,11.57,11.6,542171.5371822285,4.447,4.447,4.424,4.4355,542171.5372
2006-10-02 15:00:00,11.6,11.62,11.57,11.59,736279.4012829651,4.4355,4.4432,4.424,4.4317,736279.4013
2006-10-02 15:10:00,11.59,11.6,11.57,11.6,529104.300308862,4.4317,4.4355,4.424,4.4355,529104.3003
2006-10-02 15:20:00,11.6,11.62,11.57,11.62,478023.2834402471,4.4355,4.4432,4.424,4.4432,478023.2834
2006-10-02 15:30:00,11.61,11.63,11.58,11.6,584461.8674269423,4.4393,4.447,4.4279,4.4355,584461.8674
2006-10-02 15:40:00,11.6,11.6,11.57,11.58,730339.7481587075,4.4355,4.4355,4.424,4.4279,730339.7482
2006-10-02 15:50:00,11.59,11.59,11.53,11.55,2006889.9976241388,4.4317,4.4317,4.4087,4.4164,2006889.9976
2006-10-03 09:30:00,11.58,11.59,11.36,11.47,2324067.474459492,4.4279,4.4317,4.3437,4.3858,2324067.4745
2006-10-03 09:40:00,11.47,11.53,11.44,11.46,880969.3513898789,4.3858,4.4087,4.3743,4.382,880969.3514
2006-10-03 09:50:00,11.46,11.49,11.44,11.48,647659.7766690425,4.382,4.3934,4.3743,4.3896,647659.7767
2006-10-03 10:00:00,11.49,11.55,11.46,11.53,747683.5352815395,4.3934,4.4164,4.382,4.4087,747683.5353
2006-10-03 10:10:00,11.53,11.53,11.47,11.48,646471.846044191,4.4087,4.4087,4.3858,4.3896,646471.846
2006-10-03 10:20:00,11.48,11.61,11.46,11.58,1041339.9857448324,4.3896,4.4393,4.382,4.4279,1041339.9857
2006-10-03 10:30:00,11.57,11.61,11.55,11.57,849607.982893799,4.424,4.4393,4.4164,4.424,849607.9829
2006-10-03 10:40:00,11.57,11.59,11.54,11.56,589213.5899263483,4.424,4.4317,4.4126,4.4202,589213.5899
2006-10-03 10:50:00,11.56,11.57,11.55,11.57,444998.8120693752,4.4202,4.424,4.4164,4.424,444998.8121
2006-10-03 11:00:00,11.57,11.57,11.52,11.53,627702.5421715372,4.424,4.424,4.4049,4.4087,627702.5422
2006-10-03 11:10:00,11.53,11.6,11.53,11.59,499643.6208125445,4.4087,4.4355,4.4087,4.4317,499643.6208
2006-10-03 11:20:00,11.59,11.68,11.59,11.68,792587.3129009266,4.4317,4.4661,4.4317,4.4661,792587.3129
2006-10-03 11:30:00,11.68,11.71,11.68,11.71,708481.8246614398,4.4661,4.4776,4.4661,4.4776,708481.8247
2006-10-03 11:40:00,11.71,11.73,11.68,11.7,573295.3195533381,4.4776,4.4852,4.4661,4.4737,573295.3196
2006-10-03 11:50:00,11.7,11.73,11.68,11.68,723924.9227845094,4.4737,4.4852,4.4661,4.4661,723924.9228
2006-10-03 12:00:00,11.68,11.78,11.68,11.76,1128058.9213589926,4.4661,4.5043,4.4661,4.4967,1128058.9214
2006-10-03 12:10:00,11.76,11.82,11.76,11.8,922784.509384652,4.4967,4.5196,4.4967,4.512,922784.5094
2006-10-03 12:20:00,11.8,11.81,11.77,11.8,461154.66856735566,4.512,4.5158,4.5005,4.512,461154.6686
2006-10-03 12:30:00,11.8,11.82,11.78,11.79,465906.3910667617,4.512,4.5196,4.5043,4.5082,465906.3911
2006-10-03 12:40:00,11.79,11.81,11.79,11.79,295081.9672131148,4.5082,4.5158,4.5082,4.5082,295081.9672
2006-10-03 12:50:00,11.79,11.81,11.79,11.81,332858.16108339274,4.5082,4.5158,4.5082,4.5158,332858.1611
2006-10-03 13:00:00,11.81,11.84,11.79,11.79,682109.7647897362,4.5158,4.5273,4.5082,4.5082,682109.7648
2006-10-03 13:10:00,11.79,11.82,11.79,11.8,322166.78545972914,4.5082,4.5196,4.5082,4.512,322166.7855
2006-10-03 13:20:00,11.8,11.81,11.76,11.76,545735.3290567831,4.512,4.5158,4.4967,4.4967,545735.3291
2006-10-03 13:30:00,11.76,11.79,11.76,11.78,275124.7327156094,4.4967,4.5082,4.4967,4.5043,275124.7327
2006-10-03 13:40:00,11.78,11.79,11.75,11.79,764076.9779044904,4.5043,4.5082,4.4929,4.5082,764076.9779
2006-10-03 13:50:00,11.78,11.81,11.78,11.81,847944.8800190069,4.5043,4.5158,4.5043,4.5158,847944.88
2006-10-03 14:00:00,11.81,11.84,11.81,11.83,983131.3851271084,4.5158,4.5273,4.5158,4.5235,983131.3851
2006-10-03 14:10:00,11.82,11.89,11.82,11.89,2099548.586362557,4.5196,4.5464,4.5196,4.5464,2099548.5864
2006-10-03 14:20:00,11.89,11.9,11.84,11.85,998812.0693751484,4.5464,4.5502,4.5273,4.5311,998812.0694
2006-10-03 14:30:00,11.85,11.87,11.83,11.86,628177.7144214778,4.5311,4.5387,4.5235,4.5349,628177.7144
2006-10-03 14:40:00,11.86,11.87,11.85,11.87,494654.3121881682,4.5349,4.5387,4.5311,4.5387,494654.3122
2006-10-03 14:50:00,11.87,11.89,11.86,11.88,513186.02993585175,4.5387,4.5464,4.5349,4.5426,513186.0299
2006-10-03 15:00:00,11.88,11.9,11.87,11.89,1013779.9952482776,4.5426,4.5502,4.5387,4.5464,1013779.9952
2006-10-03 15:10:00,11.89,11.94,11.89,11.93,1510334.9964362085,4.5464,4.5655,4.5464,4.5617,1510334.9964
2006-10-03 15:20:00,11.93,11.97,11.9,11.9,1195770.9669755287,4.5617,4.577,4.5502,4.5502,1195770.967
2006-10-03 15:30:00,11.9,11.94,11.9,11.92,858161.0833927299,4.5502,4.5655,4.5502,4.5579,858161.0834
2006-10-03 15:40:00,11.92,11.92,11.83,11.85,1665241.149916845,4.5579,4.5579,4.5235,4.5311,1665241.1499
2006-10-03 15:50:00,11.85,11.89,11.84,11.85,1606794.9631741506,4.5311,4.5464,4.5273,4.5311,1606794.9632
2006-10-04 09:30:00,11.97,12.04,11.93,11.97,2421952.957947256,4.577,4.6037,4.5617,4.577,2421952.9579
2006-10-04 09:40:00,11.97,12.04,11.97,11.99,1381325.7305773343,4.577,4.6037,4.577,4.5846,1381325.7306
2006-10-04 09:50:00,11.99,12.03,11.98,12.0,870277.9757662152,4.5846,4.5999,4.5808,4.5885,870277.9758
2006-10-04 10:00:00,12.0,12.1,11.97,12.1,1526490.852934189,4.5885,4.6267,4.577,4.6267,1526490.8529
2006-10-04 10:10:00,12.09,12.16,12.07,12.16,2083392.729864576,4.6229,4.6496,4.6152,4.6496,2083392.7299
2006-10-04 10:20:00,12.16,12.22,12.14,12.21,2948918.9831313854,4.6496,4.6726,4.642,4.6688,2948918.9831
2006-10-04 10:30:00,12.21,12.28,12.21,12.24,2617961.511047755,4.6688,4.6955,4.6688,4.6802,2617961.511
2006-10-04 10:40:00,12.24,12.27,12.18,12.2,1327631.266334046,4.6802,4.6917,4.6573,4.6649,1327631.2663
2006-10-04 10:50:00,12.2,12.28,12.2,12.28,1463530.5298170587,4.6649,4.6955,4.6649,4.6955,1463530.5298
2006-10-04 11:00:00,12.28,12.3,12.24,12.27,1774768.353528154,4.6955,4.7032,4.6802,4.6917,1774768.3535
2006-10-04 11:10:00,12.27,12.33,12.25,12.32,1292943.692088382,4.6917,4.7146,4.684,4.7108,1292943.6921
2006-10-04 11:20:00,12.32,12.41,12.32,12.4,2625801.8531717747,4.7108,4.7452,4.7108,4.7414,2625801.8532
2006-10-04 11:30:00,12.4,12.45,12.37,12.44,3400807.7928249,4.7414,4.7605,4.7299,4.7567,3400807.7928
2006-10-04 11:40:00,12.44,12.47,12.42,12.44,1750534.568781183,4.7567,4.7682,4.7491,4.7567,1750534.5688
2006-10-04 11:50:00,12.44,12.5,12.42,12.48,2413637.443573296,4.7567,4.7796,4.7491,4.772,2413637.4436
2006-10-04 12:00:00,12.48,12.53,12.45,12.48,2916844.8562603947,4.772,4.7911,4.7605,4.772,2916844.8563
2006-10-04 12:10:00,12.48,12.48,12.43,12.46,2770016.631028748,4.772,4.772,4.7529,4.7643,2770016.631
2006-10-04 12:20:00,12.46,12.46,12.37,12.42,1875504.870515562,4.7643,4.7643,4.7299,4.7491,1875504.8705
2006-10-04 12:30:00,12.42,12.43,12.32,12.32,1513423.616060822,4.7491,4.7529,4.7108,4.7108,1513423.6161
2006-10-04 12:40:00,12.32,12.42,12.32,12.41,1125920.64623426,4.7108,4.7491,4.7108,4.7452,1125920.6462
2006-10-04 12:50:00,12.4,12.41,12.34,12.35,657163.2216678546,4.7414,4.7452,4.7185,4.7223,657163.2217
2006-10-04 13:00:00,12.35,12.36,12.32,12.33,1275124.7327156097,4.7223,4.7261,4.7108,4.7146,1275124.7327
2006-10-04 13:10:00,12.33,12.36,12.32,12.34,869090.0451413637,4.7146,4.7261,4.7108,4.7185,869090.0451
2006-10-04 13:20:00,12.34,12.42,12.32,12.41,1041577.5718698028,4.7185,4.7491,4.7108,4.7452,1041577.5719
2006-10-04 13:30:00,12.41,12.48,12.39,12.44,1620099.7861724875,4.7452,4.772,4.7376,4.7567,1620099.7862
2006-10-04 13:40:00,12.44,12.49,12.43,12.46,1484675.6949394157,4.7567,4.7758,4.7529,4.7643,1484675.6949
2006-10-04 13:50:00,12.46,12.52,12.45,12.5,1709194.5830363508,4.7643,4.7873,4.7605,4.7796,1709194.583
2006-10-04 14:00:00,12.5,12.52,12.47,12.5,1281777.144214778,4.7796,4.7873,4.7682,4.7796,1281777.1442
2006-10-04 14:10:00,12.5,12.54,12.49,12.5,1668567.355666429,4.7796,4.7949,4.7758,4.7796,1668567.3557
2006-10-04 14:20:00,12.5,12.5,12.47,12.5,1027797.5766215252,4.7796,4.7796,4.7682,4.7796,1027797.5766
2006-10-04 14:30:00,12.5,12.54,12.49,12.52,1331670.2304585413,4.7796,4.7949,4.7758,4.7873,1331670.2305
2006-10-04 14:40:00,12.52,12.55,12.48,12.54,1516037.0634354954,4.7873,4.7988,4.772,4.7949,1516037.0634
2006-10-04 14:50:00,12.54,12.55,12.5,12.5,1177001.6631028748,4.7949,4.7988,4.7796,4.7796,1177001.6631
2006-10-04 15:00:00,12.5,12.5,12.44,12.45,1276550.249465431,4.7796,4.7796,4.7567,4.7605,1276550.2495
2006-10-04 15:10:00,12.45,12.5,12.45,12.49,805654.5497742932,4.7605,4.7796,4.7605,4.7758,805654.5498
2006-10-04 15:20:00,12.49,12.52,12.47,12.52,1310049.893086244,4.7758,4.7873,4.7682,4.7873,1310049.8931
2006-10-04 15:30:00,12.52,12.56,12.51,12.56,2433832.264195771,4.7873,4.8026,4.7835,4.8026,2433832.2642
2006-10-04 15:40:00,12.56,12.59,12.55,12.59,2687574.245664053,4.8026,4.8141,4.7988,4.8141,2687574.2457
2006-10-04 15:50:00,12.59,12.61,12.53,12.58,3948443.8108814447,4.8141,4.8217,4.7911,4.8102,3948443.8109
2006-10-05 09:30:00,12.63,12.66,12.56,12.6,3171774.7683535283,4.8293,4.8408,4.8026,4.8179,3171774.7684
2006-10-05 09:40:00,12.6,12.74,12.56,12.72,2342599.192207176,4.8179,4.8714,4.8026,4.8638,2342599.1922
2006-10-05 09:50:00,12.73,12.84,12.7,12.83,3500593.965312426,4.8676,4.9096,4.8561,4.9058,3500593.9653
2006-10-05 10:00:00,12.83,12.87,12.68,12.7,2942979.3300071275,4.9058,4.9211,4.8485,4.8561,2942979.33
2006-10-05 10:10:00,12.7,12.82,12.62,12.66,1803278.68852459,4.8561,4.902,4.8255,4.8408,1803278.6885
2006-10-05 10:20:00,12.66,12.69,12.6,12.61,1034687.574245664,4.8408,4.8523,4.8179,4.8217,1034687.5742
2006-10-05 10:30:00,12.61,12.64,12.59,12.61,1194345.450225707,4.8217,4.8332,4.8141,4.8217,1194345.4502
2006-10-05 10:40:00,12.61,12.73,12.6,12.73,1031598.9546210502,4.8217,4.8676,4.8179,4.8676,1031598.9546
2006-10-05 10:50:00,12.72,12.78,12.7,12.77,1281539.5580898076,4.8638,4.8867,4.8561,4.8829,1281539.5581
2006-10-05 11:00:00,12.76,12.77,12.67,12.71,1108101.686861487,4.8791,4.8829,4.8446,4.8599,1108101.6869
2006-10-05 11:10:00,12.71,12.74,12.7,12.72,1156094.0841054884,4.8599,4.8714,4.8561,4.8638,1156094.0841
2006-10-05 11:20:00,12.73,12.73,12.69,12.69,557852.2214302685,4.8676,4.8676,4.8523,4.8523,557852.2214
2006-10-05 11:30:00,12.69,12.71,12.69,12.7,470420.5274411974,4.8523,4.8599,4.8523,4.8561,470420.5274
2006-10-05 11:40:00,12.7,12.75,12.66,12.67,949394.1553813256,4.8561,4.8752,4.8408,4.8446,949394.1554
2006-10-05 11:50:00,12.67,12.69,12.64,12.65,701829.4131622714,4.8446,4.8523,4.8332,4.837,701829.4132
2006-10-05 12:00:00,12.65,12.68,12.64,12.66,439771.9173200285,4.837,4.8485,4.8332,4.8408,439771.9173
2006-10-05 12:10:00,12.66,12.69,12.66,12.68,227132.33547160847,4.8408,4.8523,4.8408,4.8485,227132.3355
2006-10-05 12:20:00,12.68,12.69,12.67,12.68,293894.03658826323,4.8485,4.8523,4.8446,4.8485,293894.0366
2006-10-05 12:30:00,12.68,12.69,12.62,12.65,588738.4176764077,4.8485,4.8523,4.8255,4.837,588738.4177
2006-10-05 12:40:00,12.65,12.67,12.63,12.64,557377.0491803279,4.837,4.8446,4.8293,4.8332,557377.0492
2006-10-05 12:50:00,12.64,12.65,12.63,12.64,205749.5842242813,4.8332,4.837,4.8293,4.8332,205749.5842
2006-10-05 13:00:00,12.64,12.66,12.64,12.66,1108576.859111428,4.8332,4.8408,4.8332,4.8408,1108576.8591
2006-10-05 13:10:00,12.66,12.69,12.64,12.69,661439.7719173201,4.8408,4.8523,4.8332,4.8523,661439.7719
2006-10-05 13:20:00,12.69,12.73,12.69,12.72,750059.3965312426,4.8523,4.8676,4.8523,4.8638,750059.3965
2006-10-05 13:30:00,12.72,12.73,12.7,12.7,455690.1876930387,4.8638,4.8676,4.8561,4.8561,455690.1877
2006-10-05 13:40:00,12.7,12.72,12.69,12.71,319315.7519600856,4.8561,4.8638,4.8523,4.8599,319315.752
2006-10-05 13:50:00,12.72,12.72,12.68,12.68,665003.5637918746,4.8638,4.8638,4.8485,4.8485,665003.5638
2006-10-05 14:00:00,12.68,12.69,12.63,12.65,699691.1380375386,4.8485,4.8523,4.8293,4.837,699691.138
2006-10-05 14:10:00,12.66,12.69,12.63,12.64,794488.001900689,4.8408,4.8523,4.8293,4.8332,794488.0019
2006-10-05 14:20:00,12.63,12.64,12.58,12.59,1942266.5716322167,4.8293,4.8332,4.8102,4.8141,1942266.5716
2006-10-05 14:30:00,12.59,12.66,12.59,12.64,696840.104537895,4.8141,4.8408,4.8141,4.8332,696840.1045
2006-10-05 14:40:00,12.64,12.68,12.64,12.66,681634.5925397957,4.8332,4.8485,4.8332,4.8408,681634.5925
2006-10-05 14:50:00,12.66,12.69,12.64,12.67,594678.0708006653,4.8408,4.8523,4.8332,4.8446,594678.0708
2006-10-05 15:00:00,12.67,12.68,12.62,12.66,570444.2860536944,4.8446,4.8485,4.8255,4.8408,570444.2861
2006-10-05 15:10:00,12.66,12.71,12.64,12.7,1267759.5628415302,4.8408,4.8599,4.8332,4.8561,1267759.5628
2006-10-05 15:20:00,12.71,12.75,12.69,12.75,1577096.697552863,4.8599,4.8752,4.8523,4.8752,1577096.6976
2006-10-05 15:30:00,12.75,12.8,12.74,12.76,1657875.9800427656,4.8752,4.8944,4.8714,4.8791,1657875.98
2006-10-05 15:40:00,12.76,12.8,12.75,12.8,2210026.134473746,4.8791,4.8944,4.8752,4.8944,2210026.1345
2006-10-05 15:50:00,12.8,12.82,12.78,12.82,3923497.267759563,4.8944,4.902,4.8867,4.902,3923497.2678
2006-10-06 09:30:00,12.69,12.69,12.58,12.68,2814920.408648135,4.8523,4.8523,4.8102,4.8485,2814920.4086
2006-10-06 09:40:00,12.68,12.73,12.63,12.66,959372.7726300784,4.8485,4.8676,4.8293,4.8408,959372.7726
2006-10-06 09:50:00,12.66,12.68,12.61,12.65,765740.0807792825,4.8408,4.8485,4.8217,4.837,765740.0808
2006-10-06 10:00:00,12.65,12.67,12.63,12.66,706818.7217866477,4.837,4.8446,4.8293,4.8408,706818.7218
2006-10-06 10:10:00,12.66,12.72,12.64,12.66,830838.6790211452,4.8408,4.8638,4.8332,4.8408,830838.679
2006-10-06 10:20:00,12.66,12.72,12.64,12.66,1033499.6436208126,4.8408,4.8638,4.8332,4.8408,1033499.6436
2006-10-06 10:30:00,12.66,12.68,12.64,12.66,680684.2480399145,4.8408,4.8485,4.8332,4.8408,680684.248
2006-10-06 10:40:00,12.66,12.72,12.64,12.69,762889.0472796389,4.8408,4.8638,4.8332,4.8523,762889.0473
2006-10-06 10:50:00,12.68,12.7,12.66,12.66,321929.19933475886,4.8485,4.8561,4.8408,4.8408,321929.1993
2006-10-06 11:00:00,12.66,12.71,12.65,12.66,669517.7001663103,4.8408,4.8599,4.837,4.8408,669517.7002
2006-10-06 11:10:00,12.67,12.69,12.66,12.68,298408.17296269897,4.8446,4.8523,4.8408,4.8485,298408.173
2006-10-06 11:20:00,12.68,12.69,12.66,12.68,206699.9287241625,4.8485,4.8523,4.8408,4.8485,206699.9287
2006-10-06 11:30:00,12.68,12.69,12.66,12.68,459491.56569256354,4.8485,4.8523,4.8408,4.8485,459491.5657
2006-10-06 11:40:00,12.69,12.69,12.63,12.63,623663.578047042,4.8523,4.8523,4.8293,4.8293,623663.578
2006-10-06 11:50:00,12.63,12.64,12.6,12.61,918270.3730102164,4.8293,4.8332,4.8179,4.8217,918270.373
2006-10-06 12:00:00,12.61,12.63,12.61,12.61,809931.1000237586,4.8217,4.8293,4.8217,4.8217,809931.1
2006-10-06 12:10:00,12.61,12.63,12.61,12.62,552387.7405559515,4.8217,4.8293,4.8217,4.8255,552387.7406
2006-10-06 12:20:00,12.62,12.63,12.58,12.58,656925.6355428844,4.8255,4.8293,4.8102,4.8102,656925.6355
2006-10-06 12:30:00,12.58,12.61,12.55,12.55,1081967.213114754,4.8102,4.8217,4.7988,4.7988,1081967.2131
2006-10-06 12:40:00,12.55,12.56,12.52,12.54,857685.9111427893,4.7988,4.8026,4.7873,4.7949,857685.9111
2006-10-06 12:50:00,12.53,12.58,12.53,12.56,458778.8073176527,4.7911,4.8102,4.7911,4.8026,458778.8073
2006-10-06 13:00:00,12.56,12.57,12.53,12.53,512235.68543597055,4.8026,4.8064,4.7911,4.7911,512235.6854
2006-10-06 13:10:00,12.53,12.54,12.5,12.53,912093.1337609884,4.7911,4.7949,4.7796,4.7911,912093.1338
2006-10-06 13:20:00,12.53,12.54,12.47,12.5,1146590.6391066762,4.7911,4.7949,4.7682,4.7796,1146590.6391
2006-10-06 13:30:00,12.5,12.5,12.45,12.46,906866.2390116416,4.7796,4.7796,4.7605,4.7643,906866.239
2006-10-06 13:40:00,12.47,12.47,12.39,12.43,1228795.4383464006,4.7682,4.7682,4.7376,4.7529,1228795.4383
2006-10-06 13:50:00,12.44,12.48,12.43,12.47,1284865.7638393918,4.7567,4.772,4.7529,4.7682,1284865.7638
2006-10-06 14:00:00,12.46,12.48,12.42,12.42,857685.9111427893,4.7643,4.772,4.7491,4.7491,857685.9111
2006-10-06 14:10:00,12.42,12.46,12.41,12.43,722024.233784747,4.7491,4.7643,4.7452,4.7529,722024.2338
2006-10-06 14:20:00,12.44,12.45,12.42,12.44,577809.4559277738,4.7567,4.7605,4.7491,4.7567,577809.4559
2006-10-06 14:30:00,12.43,12.46,12.42,12.46,916607.270135424,4.7529,4.7643,4.7491,4.7643,916607.2701
2006-10-06 14:40:00,12.46,12.49,12.46,12.46,799952.482775006,4.7643,4.7758,4.7643,4.7643,799952.4828
2006-10-06 14:50:00,12.46,12.5,12.46,12.49,634592.5397956759,4.7643,4.7796,4.7643,4.7758,634592.5398
2006-10-06 15:00:00,12.48,12.5,12.44,12.45,1057258.2561178429,4.772,4.7796,4.7567,4.7605,1057258.2561
2006-10-06 15:10:00,12.45,12.46,12.41,12.45,835827.9876455215,4.7605,4.7643,4.7452,4.7605,835827.9876
2006-10-06 15:20:00,12.45,12.46,12.41,12.41,631028.7479211214,4.7605,4.7643,4.7452,4.7452,631028.7479
2006-10-06 15:30:00,12.41,12.43,12.39,12.41,807317.6526490853,4.7452,4.7529,4.7376,4.7452,807317.6526
2006-10-06 15:40:00,12.41,12.41,12.38,12.39,911142.7892611072,4.7452,4.7452,4.7338,4.7376,911142.7893
2006-10-06 15:50:00,12.39,12.42,12.36,12.38,2679733.9035400334,4.7376,4.7491,4.7261,4.7338,2679733.9035
2006-10-09 09:30:00,12.41,12.61,12.39,12.42,2032311.712995961,4.7452,4.8217,4.7376,4.7491,2032311.713
2006-10-09 09:40:00,12.42,12.46,12.35,12.46,839866.9517700167,4.7491,4.7643,4.7223,4.7643,839866.9518
2006-10-09 09:50:00,12.45,12.53,12.45,12.52,772154.9061534806,4.7605,4.7911,4.7605,4.7873,772154.9062
2006-10-09 10:00:00,12.52,12.56,12.48,12.55,1001900.6889997624,4.7873,4.8026,4.772,4.7988,1001900.689
2006-10-09 10:10:00,12.56,12.56,12.52,12.52,444286.05369446427,4.8026,4.8026,4.7873,4.7873,444286.0537
2006-10-09 10:20:00,12.52,12.55,12.52,12.52,522214.3026847232,4.7873,4.7988,4.7873,4.7873,522214.3027
2006-10-09 10:30:00,12.52,12.52,12.45,12.5,809455.927773818,4.7873,4.7873,4.7605,4.7796,809455.9278
2006-10-09 10:40:00,12.5,12.5,12.45,12.46,370159.1827037301,4.7796,4.7796,4.7605,4.7643,370159.1827
2006-10-09 10:50:00,12.45,12.49,12.44,12.47,712758.3749109053,4.7605,4.7758,4.7567,4.7682,712758.3749
2006-10-09 11:00:00,12.48,12.48,12.44,12.47,388453.31432644336,4.772,4.772,4.7567,4.7682,388453.3143
2006-10-09 11:10:00,12.47,12.47,12.44,12.45,190544.072226182,4.7682,4.7682,4.7567,4.7605,190544.0722
2006-10-09 11:20:00,12.44,12.5,12.44,12.48,498218.1040627228,4.7567,4.7796,4.7567,4.772,498218.1041
2006-10-09 11:30:00,12.48,12.56,12.47,12.56,735804.2290330245,4.772,4.8026,4.7682,4.8026,735804.229
2006-10-09 11:40:00,12.56,12.56,12.5,12.5,887384.176764077,4.8026,4.8026,4.7796,4.7796,887384.1768
2006-10-09 11:50:00,12.5,12.5,12.47,12.49,391541.93395105726,4.7796,4.7796,4.7682,4.7758,391541.934
2006-10-09 12:00:00,12.49,12.51,12.47,12.49,416726.0631979093,4.7758,4.7835,4.7682,4.7758,416726.0632
2006-10-09 12:10:00,12.49,12.51,12.47,12.47,229270.6105963412,4.7758,4.7835,4.7682,4.7682,229270.6106
2006-10-09 12:20:00,12.47,12.51,12.46,12.48,287241.6250890948,4.7682,4.7835,4.7643,4.772,287241.6251
2006-10-09 12:30:00,12.48,12.53,12.47,12.48,590639.1066761701,4.772,4.7911,4.7682,4.772,590639.1067
2006-10-09 12:40:00,12.47,12.48,12.46,12.47,259681.6345925398,4.7682,4.772,4.7643,4.7682,259681.6346
2006-10-09 12:50:00,12.47,12.47,12.41,12.42,548111.1903064861,4.7682,4.7682,4.7452,4.7491,548111.1903
2006-10-09 13:00:00,12.42,12.43,12.4,12.41,358279.87645521504,4.7491,4.7529,4.7414,4.7452,358279.8765
2006-10-09 13:10:00,12.41,12.45,12.41,12.44,511522.9270610596,4.7452,4.7605,4.7452,4.7567,511522.9271
2006-10-09 13:20:00,12.44,12.5,12.44,12.47,478260.8695652174,4.7567,4.7796,4.7567,4.7682,478260.8696
2006-10-09 13:30:00,12.48,12.48,12.43,12.44,445236.3981943455,4.772,4.772,4.7529,4.7567,445236.3982
2006-10-09 13:40:00,12.44,12.46,12.42,12.45,377286.7664528392,4.7567,4.7643,4.7491,4.7605,377286.7665
2006-10-09 13:50:00,12.45,12.45,12.42,12.42,429555.7139463056,4.7605,4.7605,4.7491,4.7491,429555.7139
2006-10-09 14:00:00,12.42,12.46,12.42,12.45,320741.26870990737,4.7491,4.7643,4.7491,4.7605,320741.2687
2006-10-09 14:10:00,12.46,12.49,12.45,12.48,443098.1230696127,4.7643,4.7758,4.7605,4.772,443098.1231
2006-10-09 14:20:00,12.48,12.5,12.46,12.5,365882.6324542647,4.772,4.7796,4.7643,4.7796,365882.6325
2006-10-09 14:30:00,12.5,12.5,12.46,12.49,490615.34806367307,4.7796,4.7796,4.7643,4.7758,490615.3481
2006-10-09 14:40:00,12.48,12.5,12.47,12.49,429555.7139463056,4.772,4.7796,4.7682,4.7758,429555.7139
2006-10-09 14:50:00,12.49,12.5,12.46,12.49,508909.4796863863,4.7758,4.7796,4.7643,4.7758,508909.4797
2006-10-09 15:00:00,12.49,12.49,12.44,12.45,518888.096935139,4.7758,4.7758,4.7567,4.7605,518888.0969
2006-10-09 15:10:00,12.45,12.45,12.42,12.43,406272.273699216,4.7605,4.7605,4.7491,4.7529,406272.2737
2006-10-09 15:20:00,12.43,12.43,12.4,12.41,663340.4609170825,4.7529,4.7529,4.7414,4.7452,663340.4609
2006-10-09 15:30:00,12.41,12.43,12.4,12.43,906391.0667617013,4.7452,4.7529,4.7414,4.7529,906391.0668
2006-10-09 15:40:00,12.43,12.44,12.41,12.44,700641.4825374199,4.7529,4.7567,4.7452,4.7567,700641.4825
2006-10-09 15:50:00,12.43,12.45,12.4,12.4,1068424.803991447,4.7529,4.7605,4.7414,4.7414,1068424.804
2006-10-10 09:30:00,12.5,12.5,12.4,12.43,1648847.707293894,4.7796,4.7796,4.7414,4.7529,1648847.7073
2006-10-10 09:40:00,12.42,12.45,12.4,12.42,811594.2028985508,4.7491,4.7605,4.7414,4.7491,811594.2029
2006-10-10 09:50:00,12.42,12.42,12.32,12.34,937514.8491328108,4.7491,4.7491,4.7108,4.7185,937514.8491
2006-10-10 10:00:00,12.34,12.4,12.32,12.39,745070.0879068662,4.7185,4.7414,4.7108,4.7376,745070.0879
2006-10-10 10:10:00,12.39,12.39,12.33,12.37,648610.1211689238,4.7376,4.7376,4.7146,4.7299,648610.1212
2006-10-10 10:20:00,12.37,12.37,12.34,12.36,455452.6015680685,4.7299,4.7299,4.7185,4.7261,455452.6016
2006-10-10 10:30:00,12.37,12.38,12.36,12.36,430030.8861962461,4.7299,4.7338,4.7261,4.7261,430030.8862
2006-10-10 10:40:00,12.36,12.36,12.33,12.34,424803.9914468995,4.7261,4.7261,4.7146,4.7185,424803.9914
2006-10-10 10:50:00,12.33,12.34,12.32,12.32,623188.4057971014,4.7146,4.7185,4.7108,4.7108,623188.4058
2006-10-10 11:00:00,12.33,12.35,12.32,12.33,785222.1430268473,4.7146,4.7223,4.7108,4.7146,785222.143
2006-10-10 11:10:00,12.33,12.34,12.32,12.32,647659.7766690425,4.7146,4.7185,4.7108,4.7108,647659.7767
2006-10-10 11:20:00,12.32,12.34,12.29,12.29,730339.7481587075,4.7108,4.7185,4.6993,4.6993,730339.7482
2006-10-10 11:30:00,12.29,12.29,12.24,12.25,1025184.129246852,4.6993,4.6993,4.6802,4.684,1025184.1292
2006-10-10 11:40:00,12.26,12.27,12.24,12.26,520551.1998099311,4.6879,4.6917,4.6802,4.6879,520551.1998
2006-10-10 11:50:00,12.27,12.27,12.25,12.27,1540983.6065573771,4.6917,4.6917,4.684,4.6917,1540983.6066
2006-10-10 12:00:00,12.27,12.31,12.26,12.3,1192919.933475885,4.6917,4.707,4.6879,4.7032,1192919.9335
2006-10-10 12:10:00,12.31,12.34,12.3,12.32,674982.1810406273,4.707,4.7185,4.7032,4.7108,674982.181
2006-10-10 12:20:00,12.33,12.33,12.29,12.31,489427.4174388216,4.7146,4.7146,4.6993,4.707,489427.4174
2006-10-10 12:30:00,12.31,12.31,12.27,12.27,460204.32406747446,4.707,4.707,4.6917,4.6917,460204.3241
2006-10-10 12:40:00,12.27,12.32,12.27,12.32,384651.93632691854,4.6917,4.7108,4.6917,4.7108,384651.9363
2006-10-10 12:50:00,12.32,12.32,12.29,12.3,205274.4119743407,4.7108,4.7108,4.6993,4.7032,205274.412
2006-10-10 13:00:00,12.3,12.34,12.3,12.33,393205.0368258494,4.7032,4.7185,4.7032,4.7146,393205.0368
2006-10-10 13:10:00,12.33,12.34,12.29,12.29,389166.0727013543,4.7146,4.7185,4.6993,4.6993,389166.0727
2006-10-10 13:20:00,12.29,12.33,12.29,12.3,300308.8619624614,4.6993,4.7146,4.6993,4.7032,300308.862
2006-10-10 13:30:00,12.3,12.33,12.29,12.3,401520.55119980994,4.7032,4.7146,4.6993,4.7032,401520.5512
2006-10-10 13:40:00,12.3,12.32,12.3,12.3,481587.07531480165,4.7032,4.7108,4.7032,4.7032,481587.0753
2006-10-10 13:50:00,12.3,12.32,12.3,12.31,411974.3406985032,4.7032,4.7108,4.7032,4.707,411974.3407
2006-10-10 14:00:00,12.31,12.32,12.3,12.31,253979.5675932525,4.707,4.7108,4.7032,4.707,253979.5676
2006-10-10 14:10:00,12.31,12.31,12.27,12.28,300546.4480874317,4.707,4.707,4.6917,4.6955,300546.4481
2006-10-10 14:20:00,12.28,12.32,12.28,12.31,429080.5416963649,4.6955,4.7108,4.6955,4.707,429080.5417
2006-10-10 14:30:00,12.32,12.4,12.32,12.38,822760.7507721549,4.7108,4.7414,4.7108,4.7338,822760.7508
2006-10-10 14:40:00,12.39,12.44,12.38,12.42,651698.7407935377,4.7376,4.7567,4.7338,4.7491,651698.7408
2006-10-10 14:50:00,12.42,12.45,12.37,12.37,563554.2884295557,4.7491,4.7605,4.7299,4.7299,563554.2884
2006-10-10 15:00:00,12.37,12.44,12.37,12.42,841767.6407697791,4.7299,4.7567,4.7299,4.7491,841767.6408
2006-10-10 15:10:00,12.42,12.42,12.34,12.36,623425.9919220718,4.7491,4.7491,4.7185,4.7261,623425.9919
2006-10-10 15:20:00,12.36,12.37,12.33,12.36,448562.60394392966,4.7261,4.7299,4.7146,4.7261,448562.6039
2006-10-10 15:30:00,12.36,12.37,12.35,12.37,489665.0035637919,4.7261,4.7299,4.7223,4.7299,489665.0036
2006-10-10 15:40:00,12.37,12.46,12.37,12.43,1709432.1691613211,4.7299,4.7643,4.7299,4.7529,1709432.1692
2006-10-10 15:50:00,12.43,12.45,12.4,12.44,1530767.4031836542,4.7529,4.7605,4.7414,4.7567,1530767.4032
2006-10-11 09:30:00,12.46,12.46,12.29,12.4,897362.7940128297,4.7643,4.7643,4.6993,4.7414,897362.794
2006-10-11 09:40:00,12.39,12.41,12.37,12.38,613209.7885483488,4.7376,4.7452,4.7299,4.7338,613209.7885
2006-10-11 09:50:00,12.38,12.42,12.36,12.39,445473.98431931576,4.7338,4.7491,4.7261,4.7376,445473.9843
2006-10-11 10:00:00,12.39,12.39,12.31,12.34,698740.7935376575,4.7376,4.7376,4.707,4.7185,698740.7935
2006-10-11 10:10:00,12.34,12.37,12.32,12.32,297457.82846281776,4.7185,4.7299,4.7108,4.7108,297457.8285
2006-10-11 10:20:00,12.32,12.33,12.28,12.31,495367.0705630792,4.7108,4.7146,4.6955,4.707,495367.0706
2006-10-11 10:30:00,12.31,12.35,12.29,12.33,407460.2043240675,4.707,4.7223,4.6993,4.7146,407460.2043
2006-10-11 10:40:00,12.33,12.34,12.29,12.31,317177.47683535283,4.7146,4.7185,4.6993,4.707,317177.4768
2006-10-11 10:50:00,12.31,12.41,12.31,12.38,503207.4126870991,4.707,4.7452,4.707,4.7338,503207.4127
2006-10-11 11:00:00,12.38,12.39,12.32,12.33,407697.7904490378,4.7338,4.7376,4.7108,4.7146,407697.7904
2006-10-11 11:10:00,12.33,12.34,12.29,12.3,545022.5706818722,4.7146,4.7185,4.6993,4.7032,545022.5707
2006-10-11 11:20:00,12.3,12.33,12.29,12.32,456402.9460679496,4.7032,4.7146,4.6993,4.7108,456402.9461
2006-10-11 11:30:00,12.32,12.35,12.28,12.34,507721.5490615348,4.7108,4.7223,4.6955,4.7185,507721.5491
2006-10-11 11:40:00,12.34,12.37,12.31,12.32,504870.5155618912,4.7185,4.7299,4.707,4.7108,504870.5156
2006-10-11 11:50:00,12.33,12.34,12.31,12.33,359942.9793300072,4.7146,4.7185,4.707,4.7146,359942.9793
2006-10-11 12:00:00,12.33,12.33,12.3,12.31,345925.3979567593,4.7146,4.7146,4.7032,4.707,345925.398
2006-10-11 12:10:00,12.31,12.32,12.27,12.27,358517.4625801853,4.707,4.7108,4.6917,4.6917,358517.4626
2006-10-11 12:20:00,12.27,12.3,12.27,12.29,310762.6514611547,4.6917,4.7032,4.6917,4.6993,310762.6515
2006-10-11 12:30:00,12.29,12.3,12.28,12.3,200047.51722499405,4.6993,4.7032,4.6955,4.7032,200047.5172
2006-10-11 12:40:00,12.3,12.34,12.3,12.32,264195.77096697554,4.7032,4.7185,4.7032,4.7108,264195.771
2006-10-11 12:50:00,12.32,12.33,12.31,12.31,197909.24210026136,4.7108,4.7146,4.707,4.707,197909.2421
2006-10-11 13:00:00,12.31,12.33,12.3,12.33,306486.10121168924,4.707,4.7146,4.7032,4.7146,306486.1012
2006-10-11 13:10:00,12.33,12.34,12.3,12.32,271798.5269660252,4.7146,4.7185,4.7032,4.7108,271798.527
2006-10-11 13:20:00,12.31,12.32,12.3,12.3,171774.76835352817,4.707,4.7108,4.7032,4.7032,171774.7684
2006-10-11 13:30:00,12.3,12.32,12.29,12.31,184842.00522689475,4.7032,4.7108,4.6993,4.707,184842.0052
2006-10-11 13:40:00,12.31,12.32,12.3,12.31,129246.85198384414,4.707,4.7108,4.7032,4.707,129246.852
2006-10-11 13:50:00,12.31,12.35,12.3,12.34,358517.4625801853,4.707,4.7223,4.7032,4.7185,358517.4626
2006-10-11 14:00:00,12.35,12.35,12.28,12.31,767403.1836540747,4.7223,4.7223,4.6955,4.707,767403.1837
2006-10-11 14:10:00,12.31,12.32,12.27,12.27,610596.3411736755,4.707,4.7108,4.6917,4.6917,610596.3412
2006-10-11 14:20:00,12.27,12.29,12.25,12.26,491090.5203136137,4.6917,4.6993,4.684,4.6879,491090.5203
2006-10-11 14:30:00,12.26,12.27,12.21,12.22,1030648.6101211688,4.6879,4.6917,4.6688,4.6726,1030648.6101
2006-10-11 14:40:00,12.22,12.24,12.2,12.21,510810.1686861488,4.6726,4.6802,4.6649,4.6688,510810.1687
2006-10-11 14:50:00,12.21,12.22,12.09,12.2,1867189.3561416008,4.6688,4.6726,4.6229,4.6649,1867189.3561
2006-10-11 15:00:00,12.2,12.23,12.18,12.22,556664.290805417,4.6649,4.6764,4.6573,4.6726,556664.2908
2006-10-11 15:10:00,12.23,12.27,12.19,12.25,713946.3055357568,4.6764,4.6917,4.6611,4.684,713946.3055
2006-10-11 15:20:00,12.25,12.25,12.21,12.21,450463.2929436921,4.684,4.684,4.6688,4.6688,450463.2929
2006-10-11 15:30:00,12.21,12.28,12.21,12.27,589213.5899263483,4.6688,4.6955,4.6688,4.6917,589213.5899
2006-10-11 15:40:00,12.27,12.27,12.24,12.25,626514.6115466857,4.6917,4.6917,4.6802,4.684,626514.6115
2006-10-11 15:50:00,12.26,12.27,12.24,12.27,952482.7750059396,4.6879,4.6917,4.6802,4.6917,952482.775
2006-10-12 09:30:00,12.34,12.34,12.21,12.22,1375386.0774530768,4.7185,4.7185,4.6688,4.6726,1375386.0775
2006-10-12 09:40:00,12.23,12.25,12.19,12.24,664528.391541934,4.6764,4.684,4.6611,4.6802,664528.3915
2006-10-12 09:50:00,12.24,12.27,12.23,12.26,475409.8360655738,4.6802,4.6917,4.6764,4.6879,475409.8361
2006-10-12 10:00:00,12.26,12.31,12.26,12.27,579472.5588025659,4.6879,4.707,4.6879,4.6917,579472.5588
2006-10-12 10:10:00,12.27,12.32,12.27,12.29,507008.7906866239,4.6917,4.7108,4.6917,4.6993,507008.7907
2006-10-12 10:20:00,12.3,12.33,12.29,12.32,266571.6322166785,4.7032,4.7146,4.6993,4.7108,266571.6322
2006-10-12 10:30:00,12.32,12.33,12.29,12.32,430981.23069612734,4.7108,4.7146,4.6993,4.7108,430981.2307
2006-10-12 10:40:00,12.32,12.4,12.32,12.36,636255.6426704681,4.7108,4.7414,4.7108,4.7261,636255.6427
2006-10-12 10:50:00,12.36,12.38,12.29,12.29,745545.2601568069,4.7261,4.7338,4.6993,4.6993,745545.2602
2006-10-12 11:00:00,12.29,12.35,12.25,12.29,1469232.596816346,4.6993,4.7223,4.684,4.6993,1469232.5968
2006-10-12 11:10:00,12.29,12.3,12.27,12.29,272036.11309099547,4.6993,4.7032,4.6917,4.6993,272036.1131
2006-10-12 11:20:00,12.3,12.33,12.29,12.31,423616.060822048,4.7032,4.7146,4.6993,4.707,423616.0608
2006-10-12 11:30:00,12.32,12.37,12.27,12.28,622475.6474221905,4.7108,4.7299,4.6917,4.6955,622475.6474
2006-10-12 11:40:00,12.28,12.29,12.27,12.28,327156.0940841055,4.6955,4.6993,4.6917,4.6955,327156.0941
2006-10-12 11:50:00,12.28,12.29,12.21,12.22,530529.8170586838,4.6955,4.6993,4.6688,4.6726,530529.8171
2006-10-12 12:00:00,12.21,12.26,12.21,12.25,521263.958184842,4.6688,4.6879,4.6688,4.684,521263.9582
2006-10-12 12:10:00,12.25,12.28,12.24,12.27,347826.0869565217,4.684,4.6955,4.6802,4.6917,347826.087
2006-10-12 12:20:00,12.27,12.3,12.27,12.3,387978.1420765027,4.6917,4.7032,4.6917,4.7032,387978.1421
2006-10-12 12:30:00,12.3,12.3,12.28,12.28,216440.95984794488,4.7032,4.7032,4.6955,4.6955,216440.9598
2006-10-12 12:40:00,12.28,12.31,12.28,12.3,417913.9938227608,4.6955,4.707,4.6955,4.7032,417913.9938
2006-10-12 12:50:00,12.3,12.32,12.28,12.32,341648.8477072939,4.7032,4.7108,4.6955,4.7108,341648.8477
2006-10-12 13:00:00,12.32,12.33,12.29,12.32,429080.5416963649,4.7108,4.7146,4.6993,4.7108,429080.5417
2006-10-12 13:10:00,12.31,12.33,12.31,12.32,155856.49798051795,4.707,4.7146,4.707,4.7108,155856.498
2006-10-12 13:20:00,12.33,12.33,12.29,12.32,244238.5364694702,4.7146,4.7146,4.6993,4.7108,244238.5365
2006-10-12 13:30:00,12.32,12.33,12.29,12.3,205511.998099311,4.7108,4.7146,4.6993,4.7032,205511.9981
2006-10-12 13:40:00,12.3,12.32,12.29,12.32,106200.99786172489,4.7032,4.7108,4.6993,4.7108,106200.9979
2006-10-12 13:50:00,12.32,12.34,12.31,12.32,225469.23259681635,4.7108,4.7185,4.707,4.7108,225469.2326
2006-10-12 14:00:00,12.32,12.34,12.3,12.34,486576.383939178,4.7108,4.7185,4.7032,4.7185,486576.3839
2006-10-12 14:10:00,12.34,12.36,12.32,12.33,385602.28082679975,4.7185,4.7261,4.7108,4.7146,385602.2808
2006-10-12 14:20:00,12.32,12.36,12.32,12.35,373722.9745782847,4.7108,4.7261,4.7108,4.7223,373722.9746
2006-10-12 14:30:00,12.35,12.39,12.35,12.37,537182.2285578522,4.7223,4.7376,4.7223,4.7299,537182.2286
2006-10-12 14:40:00,12.37,12.38,12.32,12.33,350201.9482062248,4.7299,4.7338,4.7108,4.7146,350201.9482
2006-10-12 14:50:00,12.33,12.34,12.32,12.34,228320.26609646,4.7146,4.7185,4.7108,4.7185,228320.2661
2006-10-12 15:00:00,12.34,12.4,12.34,12.4,588500.8315514374,4.7185,4.7414,4.7185,4.7414,588500.8316
2006-10-12 15:10:00,12.4,12.45,12.4,12.42,955808.980755524,4.7414,4.7605,4.7414,4.7491,955808.9808
2006-10-12 15:20:00,12.42,12.52,12.42,12.49,1462580.1853171776,4.7491,4.7873,4.7491,4.7758,1462580.1853
2006-10-12 15:30:00,12.49,12.51,12.48,12.5,913518.6505108102,4.7758,4.7835,4.772,4.7796,913518.6505
2006-10-12 15:40:00,12.5,12.51,12.46,12.48,1660964.5996673794,4.7796,4.7835,4.7643,4.772,1660964.5997
2006-10-12 15:50:00,12.48,12.52,12.48,12.51,1372772.6300784035,4.772,4.7873,4.772,4.7835,1372772.6301
2006-10-13 09:30:00,12.52,12.65,12.5,12.56,1667379.4250415775,4.7873,4.837,4.7796,4.8026,1667379.425
2006-10-13 09:40:00,12.56,12.6,12.52,12.6,725350.4395343312,4.8026,4.8179,4.7873,4.8179,725350.4395
2006-10-13 09:50:00,12.6,12.62,12.55,12.58,563316.7023045854,4.8179,4.8255,4.7988,4.8102,563316.7023
2006-10-13 10:00:00,12.57,12.59,12.47,12.47,964124.4951294845,4.8064,4.8141,4.7682,4.7682,964124.4951
2006-10-13 10:10:00,12.47,12.5,12.43,12.43,850083.1551437397,4.7682,4.7796,4.7529,4.7529,850083.1551
2006-10-13 10:20:00,12.43,12.44,12.37,12.4,738417.6764076978,4.7529,4.7567,4.7299,4.7414,738417.6764
2006-10-13 10:30:00,12.4,12.45,12.4,12.42,523402.2333095747,4.7414,4.7605,4.7414,4.7491,523402.2333
2006-10-13 10:40:00,12.42,12.48,12.41,12.45,483725.3504395344,4.7491,4.772,4.7452,4.7605,483725.3504
2006-10-13 10:50:00,12.45,12.48,12.44,12.48,344262.2950819672,4.7605,4.772,4.7567,4.772,344262.2951
2006-10-13 11:00:00,12.48,12.49,12.47,12.49,353290.56783083867,4.772,4.7758,4.7682,4.7758,353290.5678
2006-10-13 11:10:00,12.49,12.52,12.48,12.52,369921.5965787598,4.7758,4.7873,4.772,4.7873,369921.5966
2006-10-13 11:20:00,12.52,12.53,12.5,12.52,481349.4891898313,4.7873,4.7911,4.7796,4.7873,481349.4892
2006-10-13 11:30:00,12.53,12.56,12.51,12.53,498693.27631266334,4.7911,4.8026,4.7835,4.7911,498693.2763
2006-10-13 11:40:00,12.53,12.57,12.52,12.56,379187.4554526016,4.7911,4.8064,4.7873,4.8026,379187.4555
2006-10-13 11:50:00,12.56,12.6,12.56,12.58,588263.2454264672,4.8026,4.8179,4.8026,4.8102,588263.2454
2006-10-13 12:00:00,12.58,12.58,12.49,12.49,701829.4131622714,4.8102,4.8102,4.7758,4.7758,701829.4132
2006-10-13 12:10:00,12.49,12.54,12.48,12.54,442860.5369446424,4.7758,4.7949,4.772,4.7949,442860.5369
2006-10-13 12:20:00,12.54,12.55,12.5,12.53,251603.7063435496,4.7949,4.7988,4.7796,4.7911,251603.7063
2006-10-13 12:30:00,12.53,12.56,12.52,12.54,245901.6393442623,4.7911,4.8026,4.7873,4.7949,245901.6393
2006-10-13 12:40:00,12.54,12.55,12.51,12.55,317652.6490852934,4.7949,4.7988,4.7835,4.7988,317652.6491
2006-10-13 12:50:00,12.55,12.58,12.55,12.58,396056.070325493,4.7988,4.8102,4.7988,4.8102,396056.0703
2006-10-13 13:00:00,12.58,12.58,12.56,12.57,341173.6754573533,4.8102,4.8102,4.8026,4.8064,341173.6755
2006-10-13 13:10:00,12.58,12.59,12.56,12.58,364932.2879543835,4.8102,4.8141,4.8026,4.8102,364932.288
2006-10-13 13:20:00,12.58,12.58,12.56,12.58,242100.26134473743,4.8102,4.8102,4.8026,4.8102,242100.2613
2006-10-13 13:30:00,12.58,12.62,12.57,12.6,418626.7521976717,4.8102,4.8255,4.8064,4.8179,418626.7522
2006-10-13 13:40:00,12.59,12.6,12.58,12.58,250653.3618436684,4.8141,4.8179,4.8102,4.8102,250653.3618
2006-10-13 13:50:00,12.58,12.58,12.55,12.56,244951.2948443811,4.8102,4.8102,4.7988,4.8026,244951.2948
2006-10-13 14:00:00,12.56,12.58,12.55,12.55,181990.9717272512,4.8026,4.8102,4.7988,4.7988,181990.9717
2006-10-13 14:10:00,12.56,12.56,12.53,12.53,311475.4098360656,4.8026,4.8026,4.7911,4.7911,311475.4098
2006-10-13 14:20:00,12.53,12.54,12.52,12.54,325017.8189593728,4.7911,4.7949,4.7873,4.7949,325017.819
2006-10-13 14:30:00,12.54,12.54,12.52,12.54,367783.3214540271,4.7949,4.7949,4.7873,4.7949,367783.3215
2006-10-13 14:40:00,12.53,12.56,12.53,12.56,368733.6659539083,4.7911,4.8026,4.7911,4.8026,368733.666
2006-10-13 14:50:00,12.56,12.56,12.53,12.54,403658.8263245426,4.8026,4.8026,4.7911,4.7949,403658.8263
2006-10-13 15:00:00,12.54,12.57,12.53,12.56,338560.22808268,4.7949,4.8064,4.7911,4.8026,338560.2281
2006-10-13 15:10:00,12.56,12.57,12.54,12.55,267759.5628415301,4.8026,4.8064,4.7949,4.7988,267759.5628
2006-10-13 15:20:00,12.55,12.56,12.53,12.53,580422.9033024472,4.7988,4.8026,4.7911,4.7911,580422.9033
2006-10-13 15:30:00,12.53,12.54,12.52,12.53,528866.7141838917,4.7911,4.7949,4.7873,4.7911,528866.7142
2006-10-13 15:40:00,12.53,12.53,12.52,12.52,464005.7020669993,4.7911,4.7911,4.7873,4.7873,464005.7021
2006-10-13 15:50:00,12.52,12.55,12.51,12.54,1752910.4300308863,4.7873,4.7988,4.7835,4.7949,1752910.43
2006-10-16 09:30:00,12.5,12.55,12.46,12.49,1547398.4319315753,4.7796,4.7988,4.7643,4.7758,1547398.4319
2006-10-16 09:40:00,12.49,12.5,12.42,12.42,1102399.6198622,4.7758,4.7796,4.7491,4.7491,1102399.6199
2006-10-16 09:50:00,12.43,12.46,12.37,12.4,719885.9586600143,4.7529,4.7643,4.7299,4.7414,719885.9587
2006-10-16 10:00:00,12.4,12.45,12.4,12.45,590639.1066761701,4.7414,4.7605,4.7414,4.7605,590639.1067
2006-10-16 10:10:00,12.45,12.46,12.38,12.42,1119505.8208600618,4.7605,4.7643,4.7338,4.7491,1119505.8209
2006-10-16 10:20:00,12.42,12.47,12.42,12.45,441910.1924447612,4.7491,4.7682,4.7491,4.7605,441910.1924
2006-10-16 10:30:00,12.45,12.45,12.4,12.42,506058.4461867427,4.7605,4.7605,4.7414,4.7491,506058.4462
2006-10-16 10:40:00,12.42,12.42,12.36,12.37,497267.7595628416,4.7491,4.7491,4.7261,4.7299,497267.7596
2006-10-16 10:50:00,12.37,12.43,12.37,12.42,606557.3770491803,4.7299,4.7529,4.7299,4.7491,606557.377
2006-10-16 11:00:00,12.42,12.42,12.33,12.34,630553.5756711808,4.7491,4.7491,4.7146,4.7185,630553.5757
2006-10-16 11:10:00,12.34,12.39,12.34,12.37,614872.8914231409,4.7185,4.7376,4.7185,4.7299,614872.8914
2006-10-16 11:20:00,12.36,12.39,12.34,12.36,437396.0560703255,4.7261,4.7376,4.7185,4.7261,437396.0561
2006-10-16 11:30:00,12.36,12.43,12.35,12.35,434782.60869565216,4.7261,4.7529,4.7223,4.7223,434782.6087
2006-10-16 11:40:00,12.35,12.35,12.31,12.34,577571.8698028035,4.7223,4.7223,4.707,4.7185,577571.8698
2006-10-16 11:50:00,12.34,12.36,12.33,12.36,362794.0128296508,4.7185,4.7261,4.7146,4.7261,362794.0128
2006-10-16 12:00:00,12.36,12.37,12.34,12.35,234497.50534568785,4.7261,4.7299,4.7185,4.7223,234497.5053
2006-10-16 12:10:00,12.34,12.34,12.3,12.32,511285.3409360893,4.7185,4.7185,4.7032,4.7108,511285.3409
2006-10-16 12:20:00,12.32,12.33,12.26,12.3,1042290.3302447136,4.7108,4.7146,4.6879,4.7032,1042290.3302
2006-10-16 12:30:00,12.3,12.33,12.27,12.28,1057495.842242813,4.7032,4.7146,4.6917,4.6955,1057495.8422
2006-10-16 12:40:00,12.29,12.31,12.26,12.29,814445.2363981943,4.6993,4.707,4.6879,4.6993,814445.2364
2006-10-16 12:50:00,12.29,12.31,12.29,12.3,355904.015205512,4.6993,4.707,4.6993,4.7032,355904.0152
2006-10-16 13:00:00,12.31,12.31,12.25,12.25,499881.2069375149,4.707,4.707,4.684,4.684,499881.2069
2006-10-16 13:10:00,12.25,12.35,12.25,12.33,985982.4186267522,4.684,4.7223,4.684,4.7146,985982.4186
2006-10-16 13:20:00,12.33,12.34,12.27,12.27,746495.604656688,4.7146,4.7185,4.6917,4.6917,746495.6047
2006-10-16 13:30:00,12.28,12.35,12.27,12.34,628415.3005464481,4.6955,4.7223,4.6917,4.7185,628415.3005
2006-10-16 13:40:00,12.34,12.37,12.33,12.34,549774.2931812783,4.7185,4.7299,4.7146,4.7185,549774.2932
2006-10-16 13:50:00,12.34,12.37,12.31,12.36,811831.789023521,4.7185,4.7299,4.707,4.7261,811831.789
2006-10-16 14:00:00,12.36,12.36,12.29,12.32,751247.3271560941,4.7261,4.7261,4.6993,4.7108,751247.3272
2006-10-16 14:10:00,12.32,12.33,12.29,12.32,789973.8655262532,4.7108,4.7146,4.6993,4.7108,789973.8655
2006-10-16 14:20:00,12.32,12.32,12.26,12.28,879781.4207650273,4.7108,4.7108,4.6879,4.6955,879781.4208
2006-10-16 14:30:00,12.29,12.33,12.29,12.32,731765.2649085294,4.6993,4.7146,4.6993,4.7108,731765.2649
2006-10-16 14:40:00,12.32,12.34,12.27,12.34,951770.0166310288,4.7108,4.7185,4.6917,4.7185,951770.0166
2006-10-16 14:50:00,12.34,12.34,12.29,12.31,693513.8987883108,4.7185,4.7185,4.6993,4.707,693513.8988
2006-10-16 15:00:00,12.31,12.37,12.31,12.31,646947.0182941316,4.707,4.7299,4.707,4.707,646947.0183
2006-10-16 15:10:00,12.31,12.35,12.29,12.33,906866.2390116416,4.707,4.7223,4.6993,4.7146,906866.239
2006-10-16 15:20:00,12.33,12.34,12.29,12.33,752672.8439059159,4.7146,4.7185,4.6993,4.7146,752672.8439
2006-10-16 15:30:00,12.33,12.33,12.3,12.32,803991.4468995011,4.7146,4.7146,4.7032,4.7108,803991.4469
2006-10-16 15:40:00,12.32,12.34,12.29,12.29,1444523.6398194346,4.7108,4.7185,4.6993,4.6993,1444523.6398
2006-10-16 15:50:00,12.29,12.29,12.26,12.27,2456640.53219292,4.6993,4.6993,4.6879,4.6917,2456640.5322
2006-10-17 09:30:00,12.18,12.26,12.16,12.24,1631028.7479211215,4.6573,4.6879,4.6496,4.6802,1631028.7479
2006-10-17 09:40:00,12.23,12.25,12.18,12.18,896650.0356379187,4.6764,4.684,4.6573,4.6573,896650.0356
2006-10-17 09:50:00,12.18,12.18,12.11,12.12,812069.3751484914,4.6573,4.6573,4.6305,4.6343,812069.3751
2006-10-17 10:00:00,12.11,12.14,12.11,12.13,2460917.0824423856,4.6305,4.642,4.6305,4.6382,2460917.0824
2006-10-17 10:10:00,12.13,12.16,12.11,12.13,1514136.374435733,4.6382,4.6496,4.6305,4.6382,1514136.3744
2006-10-17 10:20:00,12.13,12.17,12.1,12.11,917320.028510335,4.6382,4.6535,4.6267,4.6305,917320.0285
2006-10-17 10:30:00,12.11,12.11,12.08,12.11,815870.7531480162,4.6305,4.6305,4.619,4.6305,815870.7531
2006-10-17 10:40:00,12.11,12.12,12.06,12.1,659301.4967925873,4.6305,4.6343,4.6114,4.6267,659301.4968
2006-10-17 10:50:00,12.1,12.18,12.1,12.17,1166310.287479211,4.6267,4.6573,4.6267,4.6535,1166310.2875
2006-10-17 11:00:00,12.17,12.17,12.12,12.16,877880.7317652649,4.6535,4.6535,4.6343,4.6496,877880.7318
2006-10-17 11:10:00,12.16,12.17,12.14,12.15,517462.5801853172,4.6496,4.6535,4.642,4.6458,517462.5802
2006-10-17 11:20:00,12.14,12.15,12.08,12.08,771679.7339035401,4.642,4.6458,4.619,4.619,771679.7339
2006-10-17 11:30:00,12.08,12.11,12.06,12.06,1537894.9869327631,4.619,4.6305,4.6114,4.6114,1537894.9869
2006-10-17 11:40:00,12.06,12.11,12.01,12.05,1112140.6509859825,4.6114,4.6305,4.5923,4.6076,1112140.651
2006-10-17 11:50:00,12.05,12.07,12.0,12.01,1795675.9325255405,4.6076,4.6152,4.5885,4.5923,1795675.9325
2006-10-17 12:00:00,12.01,12.03,12.0,12.02,1275837.4910905203,4.5923,4.5999,4.5885,4.5961,1275837.4911
2006-10-17 12:10:00,12.02,12.04,12.01,12.04,1398431.931575196,4.5961,4.6037,4.5923,4.6037,1398431.9316
2006-10-17 12:20:00,12.04,12.05,12.02,12.03,661202.1857923497,4.6037,4.6076,4.5961,4.5999,661202.1858
2006-10-17 12:30:00,12.04,12.04,12.0,12.04,761938.7027797577,4.6037,4.6037,4.5885,4.6037,761938.7028
2006-10-17 12:40:00,12.04,12.05,12.02,12.03,790686.6239011642,4.6037,4.6076,4.5961,4.5999,790686.6239
2006-10-17 12:50:00,12.03,12.05,12.03,12.05,590401.5205511998,4.5999,4.6076,4.5999,4.6076,590401.5206
2006-10-17 13:00:00,12.05,12.12,12.05,12.1,978617.2487526728,4.6076,4.6343,4.6076,4.6267,978617.2488
2006-10-17 13:10:00,12.1,12.12,12.1,12.11,353290.56783083867,4.6267,4.6343,4.6267,4.6305,353290.5678
2006-10-17 13:20:00,12.11,12.13,12.04,12.05,1247564.7422190544,4.6305,4.6382,4.6037,4.6076,1247564.7422
2006-10-17 13:30:00,12.05,12.12,12.05,12.12,798289.3799002138,4.6076,4.6343,4.6076,4.6343,798289.3799
2006-10-17 13:40:00,12.12,12.13,12.08,12.08,577334.2836778333,4.6343,4.6382,4.619,4.619,577334.2837
2006-10-17 13:50:00,12.08,12.11,12.03,12.11,772392.492278451,4.619,4.6305,4.5999,4.6305,772392.4923
2006-10-17 14:00:00,12.11,12.12,12.09,12.09,547398.4319315752,4.6305,4.6343,4.6229,4.6229,547398.4319
2006-10-17 14:10:00,12.09,12.1,12.04,12.05,387502.96982656216,4.6229,4.6267,4.6037,4.6076,387502.9698
2006-10-17 14:20:00,12.04,12.05,12.02,12.05,1098835.8279876455,4.6037,4.6076,4.5961,4.6076,1098835.828
2006-10-17 14:30:00,12.05,12.06,12.01,12.01,973627.9401282964,4.6076,4.6114,4.5923,4.5923,973627.9401
2006-10-17 14:40:00,12.01,12.08,12.0,12.07,873841.7676407698,4.5923,4.619,4.5885,4.6152,873841.7676
2006-10-17 14:50:00,12.07,12.11,12.06,12.09,570681.8721786648,4.6152,4.6305,4.6114,4.6229,570681.8722
2006-10-17 15:00:00,12.09,12.1,12.04,12.09,898075.5523877406,4.6229,4.6267,4.6037,4.6229,898075.5524
2006-10-17 15:10:00,12.1,12.11,12.08,12.08,474697.0776906629,4.6267,4.6305,4.619,4.619,474697.0777
2006-10-17 15:20:00,12.09,12.12,12.08,12.12,652649.0852934188,4.6229,4.6343,4.619,4.6343,652649.0853
2006-10-17 15:30:00,12.12,12.14,12.06,12.14,1345925.3979567594,4.6343,4.642,4.6114,4.642,1345925.398
2006-10-17 15:40:00,12.14,12.16,12.04,12.05,1429555.7139463057,4.642,4.6496,4.6037,4.6076,1429555.7139
2006-10-17 15:50:00,12.05,12.13,12.05,12.1,1648610.1211689238,4.6076,4.6382,4.6076,4.6267,1648610.1212
2006-10-18 09:30:00,12.27,12.35,12.16,12.19,1839391.779520076,4.6917,4.7223,4.6496,4.6611,1839391.7795
2006-10-18 09:40:00,12.2,12.21,12.05,12.17,1724875.2672843903,4.6649,4.6688,4.6076,4.6535,1724875.2673
2006-10-18 09:50:00,12.17,12.19,12.11,12.14,1160608.220479924,4.6535,4.6611,4.6305,4.642,1160608.2205
2006-10-18 10:00:00,12.14,12.22,12.14,12.2,1081729.6269897835,4.642,4.6726,4.642,4.6649,1081729.627
2006-10-18 10:10:00,12.2,12.22,12.18,12.19,573770.4918032787,4.6649,4.6726,4.6573,4.6611,573770.4918
2006-10-18 10:20:00,12.19,12.25,12.12,12.25,1245426.4670943215,4.6611,4.684,4.6343,4.684,1245426.4671
2006-10-18 10:30:00,12.25,12.28,12.18,12.18,1101449.2753623188,4.684,4.6955,4.6573,4.6573,1101449.2754
2006-10-18 10:40:00,12.18,12.2,12.14,12.19,631741.5062960323,4.6573,4.6649,4.642,4.6611,631741.5063
2006-10-18 10:50:00,12.19,12.21,12.17,12.19,383939.1779520076,4.6611,4.6688,4.6535,4.6611,383939.178
2006-10-18 11:00:00,12.18,12.21,12.14,12.16,506058.4461867427,4.6573,4.6688,4.642,4.6496,506058.4462
2006-10-18 11:10:00,12.16,12.24,12.16,12.21,1263483.012592065,4.6496,4.6802,4.6496,4.6688,1263483.0126
2006-10-18 11:20:00,12.21,12.23,12.18,12.2,483725.3504395344,4.6688,4.6764,4.6573,4.6649,483725.3504
2006-10-18 11:30:00,12.2,12.22,12.12,12.14,642432.8819196959,4.6649,4.6726,4.6343,4.642,642432.8819
2006-10-18 11:40:00,12.15,12.21,12.15,12.21,862200.047517225,4.6458,4.6688,4.6458,4.6688,862200.0475
2006-10-18 11:50:00,12.21,12.21,12.15,12.16,499881.2069375149,4.6688,4.6688,4.6458,4.6496,499881.2069
2006-10-18 12:00:00,12.16,12.19,12.13,12.13,357329.53195533383,4.6496,4.6611,4.6382,4.6382,357329.532
2006-10-18 12:10:00,12.13,12.17,12.1,12.17,710144.9275362319,4.6382,4.6535,4.6267,4.6535,710144.9275
2006-10-18 12:20:00,12.17,12.2,12.16,12.18,624613.9225469233,4.6535,4.6649,4.6496,4.6573,624613.9225
2006-10-18 12:30:00,12.18,12.19,12.17,12.19,193632.6918507959,4.6573,4.6611,4.6535,4.6611,193632.6919
2006-10-18 12:40:00,12.19,12.2,12.18,12.2,612021.8579234973,4.6611,4.6649,4.6573,4.6649,612021.8579
2006-10-18 12:50:00,12.2,12.27,12.19,12.24,1250653.3618436684,4.6649,4.6917,4.6611,4.6802,1250653.3618
2006-10-18 13:00:00,12.24,12.24,12.19,12.2,970064.148253742,4.6802,4.6802,4.6611,4.6649,970064.1483
2006-10-18 13:10:00,12.2,12.25,12.2,12.24,884533.1432644334,4.6649,4.684,4.6649,4.6802,884533.1433
2006-10-18 13:20:00,12.24,12.24,12.19,12.19,1060822.047992397,4.6802,4.6802,4.6611,4.6611,1060822.048
2006-10-18 13:30:00,12.19,12.2,12.16,12.17,908291.7557614635,4.6611,4.6649,4.6496,4.6535,908291.7558
2006-10-18 13:40:00,12.17,12.17,12.11,12.13,1082679.971489665,4.6535,4.6535,4.6305,4.6382,1082679.9715
2006-10-18 13:50:00,12.13,12.15,12.1,12.11,839154.1933951058,4.6382,4.6458,4.6267,4.6305,839154.1934
2006-10-18 14:00:00,12.11,12.16,12.1,12.16,808267.9971489665,4.6305,4.6496,4.6267,4.6496,808267.9971
2006-10-18 14:10:00,12.16,12.16,12.11,12.13,752672.8439059159,4.6496,4.6496,4.6305,4.6382,752672.8439
2006-10-18 14:20:00,12.13,12.19,12.12,12.18,1223330.9574720836,4.6382,4.6611,4.6343,4.6573,1223330.9575
2006-10-18 14:30:00,12.19,12.2,12.13,12.14,1231646.4718460443,4.6611,4.6649,4.6382,4.642,1231646.4718
2006-10-18 14:40:00,12.14,12.15,12.1,12.11,1128058.9213589926,4.642,4.6458,4.6267,4.6305,1128058.9214
2006-10-18 14:50:00,12.12,12.12,12.06,12.07,1001425.5167498218,4.6343,4.6343,4.6114,4.6152,1001425.5167
2006-10-18 15:00:00,12.07,12.1,12.01,12.07,1673556.664290805,4.6152,4.6267,4.5923,4.6152,1673556.6643
2006-10-18 15:10:00,12.07,12.12,11.98,11.98,1976003.801378,4.6152,4.6343,4.5808,4.5808,1976003.8014
2006-10-18 15:20:00,11.98,12.05,11.91,11.91,2760513.186029936,4.5808,4.6076,4.554,4.554,2760513.186
2006-10-18 15:30:00,11.91,12.05,11.91,12.02,1938940.3658826328,4.554,4.6076,4.554,4.5961,1938940.3659
2006-10-18 15:40:00,12.02,12.04,11.97,11.99,1874792.112140651,4.5961,4.6037,4.577,4.5846,1874792.1121
2006-10-18 15:50:00,11.99,12.01,11.91,12.01,3238061.297220242,4.5846,4.5923,4.554,4.5923,3238061.2972
2006-10-19 09:30:00,12.26,12.54,12.22,12.46,7655737.704918032,4.6879,4.7949,4.6726,4.7643,7655737.7049
2006-10-19 09:40:00,12.45,12.61,12.4,12.61,4846044.1910192445,4.7605,4.8217,4.7414,4.8217,4846044.191
2006-10-19 09:50:00,12.61,12.72,12.55,12.71,4845569.018769304,4.8217,4.8638,4.7988,4.8599,4845569.0188
2006-10-19 10:00:00,12.71,12.86,12.61,12.82,6351627.464956047,4.8599,4.9173,4.8217,4.902,6351627.465
2006-10-19 10:10:00,12.82,12.85,12.74,12.8,3826562.12877168,4.902,4.9135,4.8714,4.8944,3826562.1288
2006-10-19 10:20:00,12.8,12.84,12.77,12.79,2745307.6740318364,4.8944,4.9096,4.8829,4.8905,2745307.674
2006-10-19 10:30:00,12.79,12.82,12.7,12.72,2574245.6640532194,4.8905,4.902,4.8561,4.8638,2574245.6641
2006-10-19 10:40:00,12.72,12.75,12.71,12.75,1475885.0083155143,4.8638,4.8752,4.8599,4.8752,1475885.0083
2006-10-19 10:50:00,12.75,12.75,12.6,12.67,2437633.642195296,4.8752,4.8752,4.8179,4.8446,2437633.6422
2006-10-19 11:00:00,12.67,12.75,12.66,12.72,1499643.6208125446,4.8446,4.8752,4.8408,4.8638,1499643.6208
2006-10-19 11:10:00,12.72,12.78,12.72,12.74,1138275.1247327155,4.8638,4.8867,4.8638,4.8714,1138275.1247
2006-10-19 11:20:00,12.74,12.79,12.69,12.78,1473746.7331907817,4.8714,4.8905,4.8523,4.8867,1473746.7332
2006-10-19 11:30:00,12.78,12.82,12.75,12.8,1418626.7521976717,4.8867,4.902,4.8752,4.8944,1418626.7522
2006-10-19 11:40:00,12.8,12.83,12.77,12.82,1145402.7084818247,4.8944,4.9058,4.8829,4.902,1145402.7085
2006-10-19 11:50:00,12.82,12.85,12.81,12.84,1515324.3050605846,4.902,4.9135,4.8982,4.9096,1515324.3051
2006-10-19 12:00:00,12.84,12.85,12.78,12.82,1658113.5661677355,4.9096,4.9135,4.8867,4.902,1658113.5662
2006-10-19 12:10:00,12.82,12.85,12.8,12.8,956759.3252554052,4.902,4.9135,4.8944,4.8944,956759.3253
2006-10-19 12:20:00,12.8,12.83,12.78,12.82,799002.1382751247,4.8944,4.9058,4.8867,4.902,799002.1383
2006-10-19 12:30:00,12.82,12.85,12.79,12.83,1315751.960085531,4.902,4.9135,4.8905,4.9058,1315751.9601
2006-10-19 12:40:00,12.83,12.85,12.78,12.79,1169398.9071038251,4.9058,4.9135,4.8867,4.8905,1169398.9071
2006-10-19 12:50:00,12.79,12.8,12.76,12.77,1396293.6564504632,4.8905,4.8944,4.8791,4.8829,1396293.6565
2006-10-19 13:00:00,12.77,12.81,12.75,12.8,1000712.7583749108,4.8829,4.8982,4.8752,4.8944,1000712.7584
2006-10-19 13:10:00,12.8,12.85,12.8,12.84,1087669.2801140414,4.8944,4.9135,4.8944,4.9096,1087669.2801
2006-10-19 13:20:00,12.84,12.85,12.8,12.8,884057.9710144928,4.9096,4.9135,4.8944,4.8944,884057.971
2006-10-19 13:30:00,12.8,12.87,12.79,12.87,1396056.070325493,4.8944,4.9211,4.8905,4.9211,1396056.0703
2006-10-19 13:40:00,12.87,12.9,12.83,12.88,2093371.3471133283,4.9211,4.9326,4.9058,4.9249,2093371.3471
2006-10-19 13:50:00,12.87,12.88,12.8,12.83,1133998.5744832505,4.9211,4.9249,4.8944,4.9058,1133998.5745
2006-10-19 14:00:00,12.83,12.84,12.8,12.83,1173675.4573532906,4.9058,4.9096,4.8944,4.9058,1173675.4574
2006-10-19 14:10:00,12.83,12.85,12.82,12.83,708481.8246614398,4.9058,4.9135,4.902,4.9058,708481.8247
2006-10-19 14:20:00,12.83,12.85,12.8,12.84,1016155.8564979804,4.9058,4.9135,4.8944,4.9096,1016155.8565
2006-10-19 14:30:00,12.84,12.9,12.82,12.87,1573770.491803279,4.9096,4.9326,4.902,4.9211,1573770.4918
2006-10-19 14:40:00,12.87,12.88,12.84,12.85,964362.0812544548,4.9211,4.9249,4.9096,4.9135,964362.0813
2006-10-19 14:50:00,12.85,12.87,12.84,12.86,1013304.8229983367,4.9135,4.9211,4.9096,4.9173,1013304.823
2006-10-19 15:00:00,12.86,12.86,12.76,12.79,1634354.9536707057,4.9173,4.9173,4.8791,4.8905,1634354.9537
2006-10-19 15:10:00,12.78,12.81,12.77,12.77,950106.9137562368,4.8867,4.8982,4.8829,4.8829,950106.9138
2006-10-19 15:20:00,12.77,12.81,12.75,12.75,1280589.2135899265,4.8829,4.8982,4.8752,4.8752,1280589.2136
2006-10-19 15:30:00,12.75,12.78,12.7,12.75,2454739.8431931576,4.8752,4.8867,4.8561,4.8752,2454739.8432
2006-10-19 15:40:00,12.75,12.83,12.72,12.8,2727726.300784034,4.8752,4.9058,4.8638,4.8944,2727726.3008
2006-10-19 15:50:00,12.8,12.83,12.76,12.83,3557614.635305298,4.8944,4.9058,4.8791,4.9058,3557614.6353
2006-10-20 09:30:00,12.88,13.02,12.83,12.95,8101449.275362319,4.9249,4.9785,4.9058,4.9517,8101449.2754
2006-10-20 09:40:00,12.95,12.95,12.82,12.85,1689712.520788786,4.9517,4.9517,4.902,4.9135,1689712.5208
2006-10-20 09:50:00,12.85,12.85,12.64,12.69,2326680.9218341648,4.9135,4.9135,4.8332,4.8523,2326680.9218
2006-10-20 10:00:00,12.69,12.73,12.67,12.71,1238061.2972202424,4.8523,4.8676,4.8446,4.8599,1238061.2972
2006-10-20 10:10:00,12.71,12.77,12.7,12.73,1137562.3663578047,4.8599,4.8829,4.8561,4.8676,1137562.3664
2006-10-20 10:20:00,12.74,12.8,12.7,12.8,1627702.5421715372,4.8714,4.8944,4.8561,4.8944,1627702.5422
2006-10-20 10:30:00,12.8,12.87,12.79,12.87,2087431.693989071,4.8944,4.9211,4.8905,4.9211,2087431.694
2006-10-20 10:40:00,12.87,12.88,12.85,12.87,788785.9349014017,4.9211,4.9249,4.9135,4.9211,788785.9349
2006-10-20 10:50:00,12.87,12.92,12.87,12.88,786410.0736516988,4.9211,4.9402,4.9211,4.9249,786410.0737
2006-10-20 11:00:00,12.88,12.89,12.86,12.86,901401.7581373248,4.9249,4.9288,4.9173,4.9173,901401.7581
2006-10-20 11:10:00,12.86,12.86,12.8,12.81,861962.4613922547,4.9173,4.9173,4.8944,4.8982,861962.4614
2006-10-20 11:20:00,12.81,12.87,12.81,12.87,450225.7068187218,4.8982,4.9211,4.8982,4.9211,450225.7068
2006-10-20 11:30:00,12.87,12.88,12.82,12.82,443098.1230696127,4.9211,4.9249,4.902,4.902,443098.1231
2006-10-20 11:40:00,12.82,12.82,12.8,12.8,415538.1325730577,4.902,4.902,4.8944,4.8944,415538.1326
2006-10-20 11:50:00,12.8,12.82,12.77,12.8,799477.3105250654,4.8944,4.902,4.8829,4.8944,799477.3105
2006-10-20 12:00:00,12.8,12.81,12.77,12.8,404371.5846994536,4.8944,4.8982,4.8829,4.8944,404371.5847
2006-10-20 12:10:00,12.8,12.81,12.78,12.8,537657.4008077928,4.8944,4.8982,4.8867,4.8944,537657.4008
2006-10-20 12:20:00,12.8,12.81,12.79,12.8,295557.13946305536,4.8944,4.8982,4.8905,4.8944,295557.1395
2006-10-20 12:30:00,12.8,12.83,12.78,12.8,648610.1211689238,4.8944,4.9058,4.8867,4.8944,648610.1212
2006-10-20 12:40:00,12.8,12.83,12.8,12.82,384651.93632691854,4.8944,4.9058,4.8944,4.902,384651.9363
2006-10-20 12:50:00,12.82,12.82,12.8,12.8,158707.53148016156,4.902,4.902,4.8944,4.8944,158707.5315
2006-10-20 13:00:00,12.8,12.82,12.8,12.82,164884.77072938942,4.8944,4.902,4.8944,4.902,164884.7707
2006-10-20 13:10:00,12.82,12.82,12.8,12.81,172012.35447849846,4.902,4.902,4.8944,4.8982,172012.3545
2006-10-20 13:20:00,12.8,12.81,12.8,12.81,217866.47659776668,4.8944,4.8982,4.8944,4.8982,217866.4766
2006-10-20 13:30:00,12.81,12.82,12.81,12.81,277738.18009028275,4.8982,4.902,4.8982,4.8982,277738.1801
2006-10-20 13:40:00,12.81,12.82,12.8,12.8,979092.4210026136,4.8982,4.902,4.8944,4.8944,979092.421
2006-10-20 13:50:00,12.8,12.82,12.78,12.79,461867.4269422666,4.8944,4.902,4.8867,4.8905,461867.4269
2006-10-20 14:00:00,12.79,12.82,12.78,12.82,414112.615823236,4.8905,4.902,4.8867,4.902,414112.6158
2006-10-20 14:10:00,12.82,12.82,12.8,12.8,349489.18983131385,4.902,4.902,4.8944,4.8944,349489.1898
2006-10-20 14:20:00,12.8,12.82,12.8,12.8,384651.93632691854,4.8944,4.902,4.8944,4.8944,384651.9363
2006-10-20 14:30:00,12.8,12.8,12.77,12.77,516037.06343549537,4.8944,4.8944,4.8829,4.8829,516037.0634
2006-10-20 14:40:00,12.77,12.8,12.77,12.79,615585.6497980518,4.8829,4.8944,4.8829,4.8905,615585.6498
2006-10-20 14:50:00,12.79,12.8,12.78,12.78,415538.1325730577,4.8905,4.8944,4.8867,4.8867,415538.1326
2006-10-20 15:00:00,12.78,12.83,12.76,12.81,934188.6433832264,4.8867,4.9058,4.8791,4.8982,934188.6434
2006-10-20 15:10:00,12.81,12.83,12.81,12.82,691375.6236635781,4.8982,4.9058,4.8982,4.902,691375.6237
2006-10-20 15:20:00,12.82,12.83,12.81,12.82,623901.1641720124,4.902,4.9058,4.8982,4.902,623901.1642
2006-10-20 15:30:00,12.82,12.84,12.82,12.83,623425.9919220718,4.902,4.9096,4.902,4.9058,623425.9919
2006-10-20 15:40:00,12.84,12.85,12.82,12.82,1159895.4621050132,4.9096,4.9135,4.902,4.902,1159895.4621
2006-10-20 15:50:00,12.82,12.85,12.81,12.85,2492040.864813495,4.902,4.9135,4.8982,4.9135,2492040.8648
2006-10-23 09:30:00,12.71,12.88,12.69,12.85,2830125.9206462344,4.8599,4.9249,4.8523,4.9135,2830125.9206
2006-10-23 09:40:00,12.85,12.95,12.85,12.92,1378474.6970776906,4.9135,4.9517,4.9135,4.9402,1378474.6971
2006-10-23 09:50:00,12.92,12.92,12.85,12.86,1064861.0121168925,4.9402,4.9402,4.9135,4.9173,1064861.0121
2006-10-23 10:00:00,12.86,12.96,12.83,12.96,1376811.594202899,4.9173,4.9555,4.9058,4.9555,1376811.5942
2006-10-23 10:10:00,12.96,13.0,12.9,12.99,1074126.870990734,4.9555,4.9708,4.9326,4.967,1074126.871
2006-10-23 10:20:00,13.0,13.04,12.94,13.03,1139463.055357567,4.9708,4.9861,4.9479,4.9823,1139463.0554
2006-10-23 10:30:00,13.03,13.04,13.01,13.01,1411499.1684485627,4.9823,4.9861,4.9747,4.9747,1411499.1684
2006-10-23 10:40:00,13.01,13.07,13.01,13.05,1001900.6889997624,4.9747,4.9976,4.9747,4.9899,1001900.689
2006-10-23 10:50:00,13.04,13.04,13.0,13.02,784746.9707769067,4.9861,4.9861,4.9708,4.9785,784746.9708
2006-10-23 11:00:00,13.02,13.08,13.01,13.08,845093.8465193633,4.9785,5.0014,4.9747,5.0014,845093.8465
2006-10-23 11:10:00,13.08,13.13,13.06,13.09,1074839.629365645,5.0014,5.0205,4.9938,5.0052,1074839.6294
2006-10-23 11:20:00,13.09,13.1,13.08,13.09,686623.901164172,5.0052,5.0091,5.0014,5.0052,686623.9012
2006-10-23 11:30:00,13.09,13.12,13.08,13.11,711808.030411024,5.0052,5.0167,5.0014,5.0129,711808.0304
2006-10-23 11:40:00,13.11,13.14,13.11,13.13,924447.612259444,5.0129,5.0244,5.0129,5.0205,924447.6123
2006-10-23 11:50:00,13.13,13.15,13.12,13.15,651936.3269185079,5.0205,5.0282,5.0167,5.0282,651936.3269
2006-10-23 12:00:00,13.15,13.22,13.14,13.21,1928248.990258969,5.0282,5.0549,5.0244,5.0511,1928248.9903
2006-10-23 12:10:00,13.21,13.25,13.21,13.24,913043.4782608696,5.0511,5.0664,5.0511,5.0626,913043.4783
2006-10-23 12:20:00,13.24,13.25,13.22,13.24,1001663.1028747922,5.0626,5.0664,5.0549,5.0626,1001663.1029
2006-10-23 12:30:00,13.24,13.27,13.23,13.27,837728.6766452839,5.0626,5.0741,5.0588,5.0741,837728.6766
2006-10-23 12:40:00,13.27,13.28,13.21,13.22,1624138.7502969827,5.0741,5.0779,5.0511,5.0549,1624138.7503
2006-10-23 12:50:00,13.21,13.27,13.21,13.26,820622.4756474223,5.0511,5.0741,5.0511,5.0702,820622.4756
2006-10-23 13:00:00,13.26,13.32,13.26,13.31,1603943.9296745071,5.0702,5.0932,5.0702,5.0894,1603943.9297
2006-10-23 13:10:00,13.31,13.32,13.3,13.32,1214540.2708481825,5.0894,5.0932,5.0855,5.0932,1214540.2708
2006-10-23 13:20:00,13.32,13.34,13.32,13.33,1004514.1363744356,5.0932,5.1008,5.0932,5.097,1004514.1364
2006-10-23 13:30:00,13.33,13.33,13.25,13.25,790924.2100261345,5.097,5.097,5.0664,5.0664,790924.21
2006-10-23 13:40:00,13.25,13.29,13.25,13.28,989308.6243763363,5.0664,5.0817,5.0664,5.0779,989308.6244
2006-10-23 13:50:00,13.27,13.34,13.26,13.27,1387502.969826562,5.0741,5.1008,5.0702,5.0741,1387502.9698
2006-10-23 14:00:00,13.27,13.28,13.25,13.25,770491.8032786886,5.0741,5.0779,5.0664,5.0664,770491.8033
2006-10-23 14:10:00,13.25,13.3,13.25,13.27,1069375.148491328,5.0664,5.0855,5.0664,5.0741,1069375.1485
2006-10-23 14:20:00,13.27,13.29,13.25,13.25,984319.3157519602,5.0741,5.0817,5.0664,5.0664,984319.3158
2006-10-23 14:30:00,13.25,13.3,13.25,13.28,1045616.535994298,5.0664,5.0855,5.0664,5.0779,1045616.536
2006-10-23 14:40:00,13.28,13.3,13.26,13.29,865288.6671418389,5.0779,5.0855,5.0702,5.0817,865288.6671
2006-10-23 14:50:00,13.28,13.33,13.28,13.31,1244000.9503445,5.0779,5.097,5.0779,5.0894,1244000.9503
2006-10-23 15:00:00,13.31,13.38,13.31,13.36,1848182.466143977,5.0894,5.1161,5.0894,5.1085,1848182.4661
2006-10-23 15:10:00,13.36,13.37,13.32,13.36,1156569.2563554288,5.1085,5.1123,5.0932,5.1085,1156569.2564
2006-10-23 15:20:00,13.36,13.42,13.36,13.36,1980042.7655024948,5.1085,5.1314,5.1085,5.1085,1980042.7655
2006-10-23 15:30:00,13.36,13.4,13.36,13.36,1384414.3502019483,5.1085,5.1238,5.1085,5.1085,1384414.3502
2006-10-23 15:40:00,13.36,13.45,13.36,13.42,2821572.8201473034,5.1085,5.1429,5.1085,5.1314,2821572.8201
2006-10-23 15:50:00,13.42,13.43,13.35,13.36,3351152.292706106,5.1314,5.1352,5.1047,5.1085,3351152.2927
2006-10-24 09:30:00,13.36,13.54,13.3,13.52,3220004.7517225,5.1085,5.1773,5.0855,5.1697,3220004.7517
2006-10-24 09:40:00,13.51,13.63,13.51,13.61,2621287.71679734,5.1658,5.2117,5.1658,5.2041,2621287.7168
2006-10-24 09:50:00,13.61,13.62,13.52,13.6,1809455.927773818,5.2041,5.2079,5.1697,5.2002,1809455.9278
2006-10-24 10:00:00,13.61,13.64,13.49,13.5,2116179.6151104774,5.2041,5.2155,5.1582,5.162,2116179.6151
2006-10-24 10:10:00,13.51,13.55,13.41,13.47,1728676.6452839156,5.1658,5.1811,5.1276,5.1505,1728676.6453
2006-10-24 10:20:00,13.47,13.49,13.41,13.41,994535.5191256832,5.1505,5.1582,5.1276,5.1276,994535.5191
2006-10-24 10:30:00,13.41,13.44,13.36,13.39,1488001.9006889998,5.1276,5.1391,5.1085,5.12,1488001.9007
2006-10-24 10:40:00,13.39,13.39,13.33,13.36,1374673.3190781658,5.12,5.12,5.097,5.1085,1374673.3191
2006-10-24 10:50:00,13.36,13.38,13.33,13.38,1425516.7498218103,5.1085,5.1161,5.097,5.1161,1425516.7498
2006-10-24 11:00:00,13.38,13.42,13.36,13.39,1323117.1299596103,5.1161,5.1314,5.1085,5.12,1323117.13
2006-10-24 11:10:00,13.4,13.41,13.35,13.41,1291518.1753385602,5.1238,5.1276,5.1047,5.1276,1291518.1753
2006-10-24 11:20:00,13.41,13.61,13.36,13.37,550724.6376811594,5.1276,5.2041,5.1085,5.1123,550724.6377
2006-10-24 11:30:00,13.36,13.4,13.34,13.36,596816.3459253979,5.1085,5.1238,5.1008,5.1085,596816.3459
2006-10-24 11:40:00,13.36,13.37,13.34,13.34,520313.6136849608,5.1085,5.1123,5.1008,5.1008,520313.6137
2006-10-24 11:50:00,13.34,13.35,13.3,13.3,558089.8075552388,5.1008,5.1047,5.0855,5.0855,558089.8076
2006-10-24 12:00:00,13.3,13.31,13.26,13.3,726775.956284153,5.0855,5.0894,5.0702,5.0855,726775.9563
2006-10-24 12:10:00,13.3,13.3,13.26,13.28,928486.5763839392,5.0855,5.0855,5.0702,5.0779,928486.5764
2006-10-24 12:20:00,13.28,13.3,13.27,13.28,387502.96982656216,5.0779,5.0855,5.0741,5.0779,387502.9698
2006-10-24 12:30:00,13.28,13.29,13.22,13.25,978854.8348776432,5.0779,5.0817,5.0549,5.0664,978854.8349
2006-10-24 12:40:00,13.25,13.25,13.17,13.21,1216916.1320978857,5.0664,5.0664,5.0358,5.0511,1216916.1321
2006-10-24 12:50:00,13.21,13.23,13.17,13.17,730577.3342836779,5.0511,5.0588,5.0358,5.0358,730577.3343
2006-10-24 13:00:00,13.17,13.17,13.15,13.17,516274.64956046565,5.0358,5.0358,5.0282,5.0358,516274.6496
2006-10-24 13:10:00,13.17,13.21,13.16,13.16,485388.45331432647,5.0358,5.0511,5.032,5.032,485388.4533
2006-10-24 13:20:00,13.16,13.17,13.13,13.16,1287479.211214065,5.032,5.0358,5.0205,5.032,1287479.2112
2006-10-24 13:30:00,13.16,13.25,13.16,13.25,671180.8030411024,5.032,5.0664,5.032,5.0664,671180.803
2006-10-24 13:40:00,13.25,13.25,13.17,13.17,576621.5253029224,5.0664,5.0664,5.0358,5.0358,576621.5253
2006-10-24 13:50:00,13.17,13.22,13.15,13.17,392967.4507008791,5.0358,5.0549,5.0282,5.0358,392967.4507
2006-10-24 14:00:00,13.17,13.22,13.17,13.2,492278.4509384652,5.0358,5.0549,5.0358,5.0473,492278.4509
2006-10-24 14:10:00,13.2,13.21,13.15,13.16,451413.6374435733,5.0473,5.0511,5.0282,5.032,451413.6374
2006-10-24 14:20:00,13.16,13.22,13.16,13.2,385602.28082679975,5.032,5.0549,5.032,5.0473,385602.2808
2006-10-24 14:30:00,13.2,13.21,13.19,13.2,278688.524590164,5.0473,5.0511,5.0435,5.0473,278688.5246
2006-10-24 14:40:00,13.2,13.2,13.14,13.15,743406.9850320742,5.0473,5.0473,5.0244,5.0282,743406.985
2006-10-24 14:50:00,13.15,13.16,13.12,13.14,852459.0163934426,5.0282,5.032,5.0167,5.0244,852459.0164
2006-10-24 15:00:00,13.14,13.17,13.14,13.16,437633.64219529583,5.0244,5.0358,5.0244,5.032,437633.6422
2006-10-24 15:10:00,13.16,13.2,13.15,13.19,562366.3578047042,5.032,5.0473,5.0282,5.0435,562366.3578
2006-10-24 15:20:00,13.2,13.21,13.16,13.16,520313.6136849608,5.0473,5.0511,5.032,5.032,520313.6137
2006-10-24 15:30:00,13.17,13.18,13.14,13.18,1237823.711095272,5.0358,5.0397,5.0244,5.0397,1237823.7111
2006-10-24 15:40:00,13.18,13.21,13.17,13.2,618436.6832976955,5.0397,5.0511,5.0358,5.0473,618436.6833
2006-10-24 15:50:00,13.2,13.2,13.14,13.14,2317177.476835353,5.0473,5.0473,5.0244,5.0244,2317177.4768
2006-10-25 09:30:00,13.23,13.38,13.19,13.24,2061059.634117368,5.0588,5.1161,5.0435,5.0626,2061059.6341
2006-10-25 09:40:00,13.23,13.32,13.21,13.3,1332620.5749584225,5.0588,5.0932,5.0511,5.0855,1332620.575
2006-10-25 09:50:00,13.3,13.38,13.3,13.36,811356.6167735804,5.0855,5.1161,5.0855,5.1085,811356.6168
2006-10-25 10:00:00,13.36,13.37,13.32,13.33,916369.6840104538,5.1085,5.1123,5.0932,5.097,916369.684
2006-10-25 10:10:00,13.33,13.47,13.33,13.45,1965550.0118793063,5.097,5.1505,5.097,5.1429,1965550.0119
2006-10-25 10:20:00,13.45,13.54,13.42,13.52,1629840.81729627,5.1429,5.1773,5.1314,5.1697,1629840.8173
2006-10-25 10:30:00,13.53,13.54,13.44,13.44,1145165.1223568544,5.1735,5.1773,5.1391,5.1391,1145165.1224
2006-10-25 10:40:00,13.44,13.45,13.4,13.42,767640.7697790449,5.1391,5.1429,5.1238,5.1314,767640.7698
2006-10-25 10:50:00,13.42,13.44,13.41,13.42,510097.41031123785,5.1314,5.1391,5.1276,5.1314,510097.4103
2006-10-25 11:00:00,13.43,13.47,13.4,13.46,623188.4057971014,5.1352,5.1505,5.1238,5.1467,623188.4058
2006-10-25 11:10:00,13.46,13.46,13.43,13.44,402470.8956996912,5.1467,5.1467,5.1352,5.1391,402470.8957
2006-10-25 11:20:00,13.44,13.45,13.42,13.44,797814.2076502732,5.1391,5.1429,5.1314,5.1391,797814.2077
2006-10-25 11:30:00,13.44,13.53,13.44,13.5,1091945.8303635067,5.1391,5.1735,5.1391,5.162,1091945.8304
2006-10-25 11:40:00,13.5,13.52,13.5,13.52,654074.6020432407,5.162,5.1697,5.162,5.1697,654074.602
2006-10-25 11:50:00,13.52,13.53,13.51,13.51,469945.35519125685,5.1697,5.1735,5.1658,5.1658,469945.3552
2006-10-25 12:00:00,13.51,13.53,13.51,13.52,530054.6448087431,5.1658,5.1735,5.1658,5.1697,530054.6448
2006-10-25 12:10:00,13.52,13.52,13.5,13.52,339748.15870753146,5.1697,5.1697,5.162,5.1697,339748.1587
2006-10-25 12:20:00,13.52,13.53,13.47,13.48,681872.178664766,5.1697,5.1735,5.1505,5.1544,681872.1787
2006-10-25 12:30:00,13.48,13.48,13.43,13.43,1488952.245188881,5.1544,5.1544,5.1352,5.1352,1488952.2452
2006-10-25 12:40:00,13.42,13.44,13.36,13.38,1109052.0313613685,5.1314,5.1391,5.1085,5.1161,1109052.0314
2006-10-25 12:50:00,13.38,13.4,13.37,13.37,533856.022808268,5.1161,5.1238,5.1123,5.1123,533856.0228
2006-10-25 13:00:00,13.38,13.38,13.32,13.33,617011.1665478736,5.1161,5.1161,5.0932,5.097,617011.1665
2006-10-25 13:10:00,13.32,13.37,13.32,13.34,407697.7904490378,5.0932,5.1123,5.0932,5.1008,407697.7904
2006-10-25 13:20:00,13.34,13.36,13.34,13.35,229983.3689712521,5.1008,5.1085,5.1008,5.1047,229983.369
2006-10-25 13:30:00,13.35,13.41,13.35,13.4,380137.7999524828,5.1047,5.1276,5.1047,5.1238,380137.8
2006-10-25 13:40:00,13.4,13.42,13.36,13.37,475885.0083155144,5.1238,5.1314,5.1085,5.1123,475885.0083
2006-10-25 13:50:00,13.37,13.39,13.35,13.36,506771.2045616536,5.1123,5.12,5.1047,5.1085,506771.2046
2006-10-25 14:00:00,13.36,13.38,13.36,13.37,763126.6334046092,5.1085,5.1161,5.1085,5.1123,763126.6334
2006-10-25 14:10:00,13.37,13.44,13.36,13.44,1443098.1230696128,5.1123,5.1391,5.1085,5.1391,1443098.1231
2006-10-25 14:20:00,13.44,13.44,13.34,13.35,955096.222380613,5.1391,5.1391,5.1008,5.1047,955096.2224
2006-10-25 14:30:00,13.35,13.35,13.26,13.3,1116417.2012354478,5.1047,5.1047,5.0702,5.0855,1116417.2012
2006-10-25 14:40:00,13.3,13.36,13.28,13.33,616298.4081729627,5.0855,5.1085,5.0779,5.097,616298.4082
2006-10-25 14:50:00,13.34,13.36,13.3,13.36,488477.0729389404,5.1008,5.1085,5.0855,5.1085,488477.0729
2006-10-25 15:00:00,13.36,13.38,13.34,13.35,699691.1380375386,5.1085,5.1161,5.1008,5.1047,699691.138
2006-10-25 15:10:00,13.35,13.47,13.35,13.46,1226181.9909717273,5.1047,5.1505,5.1047,5.1467,1226181.991
2006-10-25 15:20:00,13.46,13.49,13.41,13.42,727488.714659064,5.1467,5.1582,5.1276,5.1314,727488.7147
2006-10-25 15:30:00,13.42,13.54,13.41,13.53,1136612.0218579236,5.1314,5.1773,5.1276,5.1735,1136612.0219
2006-10-25 15:40:00,13.53,13.55,13.49,13.51,1148728.9142314089,5.1735,5.1811,5.1582,5.1658,1148728.9142
2006-10-25 15:50:00,13.51,13.53,13.46,13.5,1673556.664290805,5.1658,5.1735,5.1467,5.162,1673556.6643
2006-10-26 09:30:00,13.51,13.62,13.5,13.62,1953195.5333808507,5.1658,5.2079,5.162,5.2079,1953195.5334
2006-10-26 09:40:00,13.62,13.62,13.54,13.57,1039439.29674507,5.2079,5.2079,5.1773,5.1888,1039439.2967
2006-10-26 09:50:00,13.57,13.64,13.57,13.62,1084580.6604894274,5.1888,5.2155,5.1888,5.2079,1084580.6605
2006-10-26 10:00:00,13.62,13.63,13.6,13.62,694939.4155381325,5.2079,5.2117,5.2002,5.2079,694939.4155
2006-10-26 10:10:00,13.61,13.64,13.6,13.62,1064623.4259919222,5.2041,5.2155,5.2002,5.2079,1064623.426
2006-10-26 10:20:00,13.62,13.63,13.51,13.57,1463055.357567118,5.2079,5.2117,5.1658,5.1888,1463055.3576
2006-10-26 10:30:00,13.58,13.62,13.54,13.59,904490.3777619388,5.1926,5.2079,5.1773,5.1964,904490.3778
2006-10-26 10:40:00,13.6,13.61,13.52,13.55,671893.5614160133,5.2002,5.2041,5.1697,5.1811,671893.5614
2006-10-26 10:50:00,13.56,13.59,13.55,13.57,488477.0729389404,5.185,5.1964,5.1811,5.1888,488477.0729
2006-10-26 11:00:00,13.58,13.58,13.54,13.57,547398.4319315752,5.1926,5.1926,5.1773,5.1888,547398.4319
2006-10-26 11:10:00,13.57,13.61,13.57,13.6,393917.7952007603,5.1888,5.2041,5.1888,5.2002,393917.7952
2006-10-26 11:20:00,13.6,13.6,13.57,13.6,608220.4799239725,5.2002,5.2002,5.1888,5.2002,608220.4799
2006-10-26 11:30:00,13.59,13.64,13.58,13.63,1144214.7778569732,5.1964,5.2155,5.1926,5.2117,1144214.7779
2006-10-26 11:40:00,13.63,13.64,13.6,13.6,488477.0729389404,5.2117,5.2155,5.2002,5.2002,488477.0729
2006-10-26 11:50:00,13.6,13.67,13.6,13.67,581610.8339272987,5.2002,5.227,5.2002,5.227,581610.8339
2006-10-26 12:00:00,13.66,13.72,13.66,13.71,1398431.931575196,5.2232,5.2461,5.2232,5.2423,1398431.9316
2006-10-26 12:10:00,13.71,13.77,13.7,13.74,1229983.368971252,5.2423,5.2653,5.2385,5.2538,1229983.369
2006-10-26 12:20:00,13.74,13.77,13.72,13.73,1169636.4932287957,5.2538,5.2653,5.2461,5.25,1169636.4932
2006-10-26 12:30:00,13.74,13.76,13.71,13.72,698503.2074126871,5.2538,5.2614,5.2423,5.2461,698503.2074
2006-10-26 12:40:00,13.73,13.76,13.71,13.75,577334.2836778333,5.25,5.2614,5.2423,5.2576,577334.2837
2006-10-26 12:50:00,13.75,13.81,13.75,13.78,1120693.7514849133,5.2576,5.2805,5.2576,5.2691,1120693.7515
2006-10-26 13:00:00,13.78,13.83,13.78,13.81,684248.039914469,5.2691,5.2882,5.2691,5.2805,684248.0399
2006-10-26 13:10:00,13.8,13.81,13.76,13.78,511760.51318603,5.2767,5.2805,5.2614,5.2691,511760.5132
2006-10-26 13:20:00,13.79,13.83,13.77,13.82,526728.4390591589,5.2729,5.2882,5.2653,5.2844,526728.4391
2006-10-26 13:30:00,13.82,13.88,13.82,13.87,972202.4233784748,5.2844,5.3073,5.2844,5.3035,972202.4234
2006-10-26 13:40:00,13.87,13.89,13.83,13.88,980755.5238774056,5.3035,5.3111,5.2882,5.3073,980755.5239
2006-10-26 13:50:00,13.88,13.91,13.85,13.86,915656.925635543,5.3073,5.3188,5.2958,5.2997,915656.9256
2006-10-26 14:00:00,13.86,13.9,13.83,13.86,863863.1503920171,5.2997,5.315,5.2882,5.2997,863863.1504
2006-10-26 14:10:00,13.86,13.89,13.83,13.86,630553.5756711808,5.2997,5.3111,5.2882,5.2997,630553.5757
2006-10-26 14:20:00,13.86,13.89,13.85,13.86,829413.1622713234,5.2997,5.3111,5.2958,5.2997,829413.1623
2006-10-26 14:30:00,13.86,13.89,13.76,13.84,806367.3081492041,5.2997,5.3111,5.2614,5.292,806367.3081
2006-10-26 14:40:00,13.84,13.85,13.79,13.8,647422.1905440722,5.292,5.2958,5.2729,5.2767,647422.1905
2006-10-26 14:50:00,13.8,13.83,13.78,13.83,667617.0111665479,5.2767,5.2882,5.2691,5.2882,667617.0112
2006-10-26 15:00:00,13.82,13.83,13.78,13.79,522214.3026847232,5.2844,5.2882,5.2691,5.2729,522214.3027
2006-10-26 15:10:00,13.78,13.82,13.77,13.79,919220.7175100974,5.2691,5.2844,5.2653,5.2729,919220.7175
2006-10-26 15:20:00,13.79,13.81,13.77,13.8,637918.7455452601,5.2729,5.2805,5.2653,5.2767,637918.7455
2006-10-26 15:30:00,13.8,13.81,13.77,13.79,1224756.4742219057,5.2767,5.2805,5.2653,5.2729,1224756.4742
2006-10-26 15:40:00,13.8,13.82,13.76,13.77,1000000.0,5.2767,5.2844,5.2614,5.2653,1000000.0
2006-10-26 15:50:00,13.76,13.81,13.76,13.81,1464956.0465668803,5.2614,5.2805,5.2614,5.2805,1464956.0466
2006-10-27 09:30:00,13.76,13.79,13.73,13.74,1276550.249465431,5.2614,5.2729,5.25,5.2538,1276550.2495
2006-10-27 09:40:00,13.74,13.88,13.73,13.84,1325730.5773342836,5.2538,5.3073,5.25,5.292,1325730.5773
2006-10-27 09:50:00,13.84,13.89,13.83,13.87,1037301.0216203374,5.292,5.3111,5.2882,5.3035,1037301.0216
2006-10-27 10:00:00,13.88,13.99,13.87,13.94,2041577.571869803,5.3073,5.3494,5.3035,5.3303,2041577.5719
2006-10-27 10:10:00,13.95,14.05,13.83,13.86,2357091.945830364,5.3341,5.3723,5.2882,5.2997,2357091.9458
2006-10-27 10:20:00,13.86,13.93,13.84,13.89,992872.4162508908,5.2997,5.3264,5.292,5.3111,992872.4163
2006-10-27 10:30:00,13.89,13.89,13.86,13.86,595153.2430506059,5.3111,5.3111,5.2997,5.2997,595153.2431
2006-10-27 10:40:00,13.86,13.86,13.83,13.84,758850.0831551438,5.2997,5.2997,5.2882,5.292,758850.0832
2006-10-27 10:50:00,13.84,13.87,13.83,13.84,809218.3416488477,5.292,5.3035,5.2882,5.292,809218.3416
2006-10-27 11:00:00,13.85,13.87,13.82,13.86,514136.37443573296,5.2958,5.3035,5.2844,5.2997,514136.3744
2006-10-27 11:10:00,13.86,13.86,13.77,13.78,721786.6476597767,5.2997,5.2997,5.2653,5.2691,721786.6477
2006-10-27 11:20:00,13.79,13.81,13.75,13.78,541458.7788073177,5.2729,5.2805,5.2576,5.2691,541458.7788
2006-10-27 11:30:00,13.78,13.83,13.78,13.79,540033.2620574959,5.2691,5.2882,5.2691,5.2729,540033.2621
2006-10-27 11:40:00,13.79,13.82,13.79,13.8,435257.7809455928,5.2729,5.2844,5.2729,5.2767,435257.7809
2006-10-27 11:50:00,13.8,13.88,13.8,13.88,555713.9463055357,5.2767,5.3073,5.2767,5.3073,555713.9463
2006-10-27 12:00:00,13.88,13.9,13.88,13.9,415062.9603231172,5.3073,5.315,5.3073,5.315,415062.9603
2006-10-27 12:10:00,13.89,13.91,13.89,13.89,438583.986695177,5.3111,5.3188,5.3111,5.3111,438583.9867
2006-10-27 12:20:00,13.89,13.89,13.88,13.89,167023.04585412212,5.3111,5.3111,5.3073,5.3111,167023.0459
2006-10-27 12:30:00,13.89,13.91,13.88,13.88,262057.4958422428,5.3111,5.3188,5.3073,5.3073,262057.4958
2006-10-27 12:40:00,13.88,13.89,13.82,13.82,578284.6281777144,5.3073,5.3111,5.2844,5.2844,578284.6282
2006-10-27 12:50:00,13.82,13.83,13.8,13.81,358517.4625801853,5.2844,5.2882,5.2767,5.2805,358517.4626
2006-10-27 13:00:00,13.81,13.83,13.8,13.82,363031.59895462106,5.2805,5.2882,5.2767,5.2844,363031.599
2006-10-27 13:10:00,13.82,13.82,13.75,13.75,690900.4514136375,5.2844,5.2844,5.2576,5.2576,690900.4514
2006-10-27 13:20:00,13.75,13.76,13.7,13.73,615348.0636730815,5.2576,5.2614,5.2385,5.25,615348.0637
2006-10-27 13:30:00,13.73,13.73,13.6,13.64,982181.0406272274,5.25,5.25,5.2002,5.2155,982181.0406
2006-10-27 13:40:00,13.64,13.67,13.57,13.58,843905.9158945117,5.2155,5.227,5.1888,5.1926,843905.9159
2006-10-27 13:50:00,13.58,13.63,13.56,13.62,660251.8412924685,5.1926,5.2117,5.185,5.2079,660251.8413
2006-10-27 14:00:00,13.62,13.64,13.59,13.61,583986.6951770016,5.2079,5.2155,5.1964,5.2041,583986.6952
2006-10-27 14:10:00,13.6,13.62,13.58,13.6,565930.1496792587,5.2002,5.2079,5.1926,5.2002,565930.1497
2006-10-27 14:20:00,13.6,13.6,13.52,13.53,861012.1168923735,5.2002,5.2002,5.1697,5.1735,861012.1169
2006-10-27 14:30:00,13.53,13.57,13.51,13.56,602755.9990496555,5.1735,5.1888,5.1658,5.185,602755.999
2006-10-27 14:40:00,13.56,13.57,13.49,13.51,627464.956046567,5.185,5.1888,5.1582,5.1658,627464.956
2006-10-27 14:50:00,13.51,13.52,13.47,13.52,912568.3060109288,5.1658,5.1697,5.1505,5.1697,912568.306
2006-10-27 15:00:00,13.52,13.54,13.5,13.53,429793.3000712759,5.1697,5.1773,5.162,5.1735,429793.3001
2006-10-27 15:10:00,13.53,13.54,13.48,13.49,718460.4419101925,5.1735,5.1773,5.1544,5.1582,718460.4419
2006-10-27 15:20:00,13.49,13.52,13.48,13.5,645283.9154193396,5.1582,5.1697,5.1544,5.162,645283.9154
2006-10-27 15:30:00,13.49,13.54,13.47,13.51,1667141.8389166072,5.1582,5.1773,5.1505,5.1658,1667141.8389
2006-10-27 15:40:00,13.51,13.52,13.4,13.5,1676645.2839154194,5.1658,5.1697,5.1238,5.162,1676645.2839
2006-10-27 15:50:00,13.5,13.52,13.43,13.51,1760038.0137799953,5.162,5.1697,5.1352,5.1658,1760038.0138
2006-10-30 09:30:00,13.57,13.7,13.48,13.59,2070087.9068662392,5.1888,5.2385,5.1544,5.1964,2070087.9069
2006-10-30 09:40:00,13.59,13.76,13.59,13.69,1129959.610358755,5.1964,5.2614,5.1964,5.2347,1129959.6104
2006-10-30 09:50:00,13.7,13.72,13.59,13.65,1181278.2133523405,5.2385,5.2461,5.1964,5.2194,1181278.2134
2006-10-30 10:00:00,13.65,13.72,13.64,13.71,958897.6003801378,5.2194,5.2461,5.2155,5.2423,958897.6004
2006-10-30 10:10:00,13.7,13.71,13.61,13.66,877643.1456402946,5.2385,5.2423,5.2041,5.2232,877643.1456
2006-10-30 10:20:00,13.66,13.77,13.65,13.72,1441197.4340698502,5.2232,5.2653,5.2194,5.2461,1441197.4341
2006-10-30 10:30:00,13.73,13.76,13.72,13.74,524114.9916844856,5.25,5.2614,5.2461,5.2538,524114.9917
2006-10-30 10:40:00,13.74,13.81,13.74,13.78,949869.3276312664,5.2538,5.2805,5.2538,5.2691,949869.3276
2006-10-30 10:50:00,13.79,13.8,13.74,13.76,694226.6571632217,5.2729,5.2767,5.2538,5.2614,694226.6572
2006-10-30 11:00:00,13.76,13.87,13.75,13.86,908291.7557614635,5.2614,5.3035,5.2576,5.2997,908291.7558
2006-10-30 11:10:00,13.86,13.89,13.85,13.86,608933.2382988833,5.2997,5.3111,5.2958,5.2997,608933.2383
2006-10-30 11:20:00,13.86,13.87,13.8,13.8,532668.0921834165,5.2997,5.3035,5.2767,5.2767,532668.0922
2006-10-30 11:30:00,13.8,13.84,13.76,13.82,598717.0349251603,5.2767,5.292,5.2614,5.2844,598717.0349
2006-10-30 11:40:00,13.82,13.83,13.79,13.81,285103.3499643621,5.2844,5.2882,5.2729,5.2805,285103.35
2006-10-30 11:50:00,13.81,13.83,13.81,13.83,288191.969588976,5.2805,5.2882,5.2805,5.2882,288191.9696
2006-10-30 12:00:00,13.83,13.85,13.83,13.83,471370.8719410786,5.2882,5.2958,5.2882,5.2882,471370.8719
2006-10-30 12:10:00,13.83,13.83,13.72,13.72,641007.365169874,5.2882,5.2882,5.2461,5.2461,641007.3652
2006-10-30 12:20:00,13.72,13.73,13.6,13.7,1067712.045616536,5.2461,5.25,5.2002,5.2385,1067712.0456
2006-10-30 12:30:00,13.7,13.7,13.59,13.65,953670.7056307913,5.2385,5.2385,5.1964,5.2194,953670.7056
2006-10-30 12:40:00,13.65,13.66,13.61,13.62,372059.8717034925,5.2194,5.2232,5.2041,5.2079,372059.8717
2006-10-30 12:50:00,13.61,13.64,13.61,13.63,322879.54383464006,5.2041,5.2155,5.2041,5.2117,322879.5438
2006-10-30 13:00:00,13.63,13.65,13.57,13.59,632454.2646709433,5.2117,5.2194,5.1888,5.1964,632454.2647
2006-10-30 13:10:00,13.6,13.62,13.59,13.61,491090.5203136137,5.2002,5.2079,5.1964,5.2041,491090.5203
2006-10-30 13:20:00,13.61,13.63,13.58,13.58,872891.4231408886,5.2041,5.2117,5.1926,5.1926,872891.4231
2006-10-30 13:30:00,13.58,13.63,13.58,13.63,502257.06818721787,5.1926,5.2117,5.1926,5.2117,502257.0682
2006-10-30 13:40:00,13.63,13.65,13.62,13.64,875504.8705155619,5.2117,5.2194,5.2079,5.2155,875504.8705
2006-10-30 13:50:00,13.64,13.67,13.62,13.66,556189.1185554764,5.2155,5.227,5.2079,5.2232,556189.1186
2006-10-30 14:00:00,13.66,13.66,13.64,13.64,406747.4459491566,5.2232,5.2232,5.2155,5.2155,406747.4459
2006-10-30 14:10:00,13.64,13.67,13.64,13.66,416250.89094796864,5.2155,5.227,5.2155,5.2232,416250.8909
2006-10-30 14:20:00,13.65,13.66,13.62,13.63,388453.31432644336,5.2194,5.2232,5.2079,5.2117,388453.3143
2006-10-30 14:30:00,13.63,13.64,13.6,13.61,505345.6878118318,5.2117,5.2155,5.2002,5.2041,505345.6878
2006-10-30 14:40:00,13.61,13.64,13.61,13.61,671418.3891660727,5.2041,5.2155,5.2041,5.2041,671418.3892
2006-10-30 14:50:00,13.61,13.64,13.6,13.63,336659.5390829176,5.2041,5.2155,5.2002,5.2117,336659.5391
2006-10-30 15:00:00,13.63,13.64,13.61,13.63,527203.6113090996,5.2117,5.2155,5.2041,5.2117,527203.6113
2006-10-30 15:10:00,13.63,13.64,13.6,13.6,474697.0776906629,5.2117,5.2155,5.2002,5.2002,474697.0777
2006-10-30 15:20:00,13.61,13.61,13.56,13.57,677833.2145402709,5.2041,5.2041,5.185,5.1888,677833.2145
2006-10-30 15:30:00,13.56,13.58,13.53,13.54,947493.4663815632,5.185,5.1926,5.1735,5.1773,947493.4664
2006-10-30 15:40:00,13.54,13.58,13.52,13.57,1596341.1736754577,5.1773,5.1926,5.1697,5.1888,1596341.1737
2006-10-30 15:50:00,13.57,13.59,13.55,13.55,1666666.6666666667,5.1888,5.1964,5.1811,5.1811,1666666.6667
2006-10-31 09:30:00,13.62,13.64,13.55,13.64,1279401.2829650748,5.2079,5.2155,5.1811,5.2155,1279401.283
2006-10-31 09:40:00,13.62,13.63,13.49,13.49,1044428.6053694464,5.2079,5.2117,5.1582,5.1582,1044428.6054
2006-10-31 09:50:00,13.49,13.52,13.44,13.46,1007840.34212402,5.1582,5.1697,5.1391,5.1467,1007840.3421
2006-10-31 10:00:00,13.45,13.46,13.38,13.39,959372.7726300784,5.1429,5.1467,5.1161,5.12,959372.7726
2006-10-31 10:10:00,13.39,13.41,13.31,13.32,1230220.9550962225,5.12,5.1276,5.0894,5.0932,1230220.9551
2006-10-31 10:20:00,13.32,13.42,13.28,13.41,1332858.1610833928,5.0932,5.1314,5.0779,5.1276,1332858.1611
2006-10-31 10:30:00,13.42,13.43,13.38,13.41,1015918.2703730102,5.1314,5.1352,5.1161,5.1276,1015918.2704
2006-10-31 10:40:00,13.41,13.44,13.41,13.44,614635.3052981707,5.1276,5.1391,5.1276,5.1391,614635.3053
2006-10-31 10:50:00,13.44,13.52,13.44,13.52,808267.9971489665,5.1391,5.1697,5.1391,5.1697,808267.9971
2006-10-31 11:00:00,13.52,13.52,13.47,13.49,703254.9299120931,5.1697,5.1697,5.1505,5.1582,703254.9299
2006-10-31 11:10:00,13.49,13.5,13.44,13.47,555713.9463055357,5.1582,5.162,5.1391,5.1505,555713.9463
2006-10-31 11:20:00,13.47,13.54,13.47,13.54,540508.4343074365,5.1505,5.1773,5.1505,5.1773,540508.4343
2006-10-31 11:30:00,13.54,13.54,13.53,13.54,435732.95319553337,5.1773,5.1773,5.1735,5.1773,435732.9532
2006-10-31 11:40:00,13.53,13.54,13.46,13.46,471370.8719410786,5.1735,5.1773,5.1467,5.1467,471370.8719
2006-10-31 11:50:00,13.46,13.47,13.43,13.46,382513.6612021858,5.1467,5.1505,5.1352,5.1467,382513.6612
2006-10-31 12:00:00,13.45,13.47,13.44,13.47,245426.4670943217,5.1429,5.1505,5.1391,5.1505,245426.4671
2006-10-31 12:10:00,13.46,13.48,13.44,13.44,442622.95081967214,5.1467,5.1544,5.1391,5.1391,442622.9508
2006-10-31 12:20:00,13.45,13.47,13.44,13.46,161796.1511047755,5.1429,5.1505,5.1391,5.1467,161796.1511
2006-10-31 12:30:00,13.46,13.47,13.35,13.37,503920.17106201,5.1467,5.1505,5.1047,5.1123,503920.1711
2006-10-31 12:40:00,13.38,13.42,13.37,13.41,395818.4842005227,5.1161,5.1314,5.1123,5.1276,395818.4842
2006-10-31 12:50:00,13.41,13.44,13.37,13.39,411736.7545735329,5.1276,5.1391,5.1123,5.12,411736.7546
2006-10-31 13:00:00,13.38,13.43,13.38,13.4,349014.0175813733,5.1161,5.1352,5.1161,5.1238,349014.0176
2006-10-31 13:10:00,13.4,13.42,13.37,13.38,341886.4338322642,5.1238,5.1314,5.1123,5.1161,341886.4338
2006-10-31 13:20:00,13.38,13.42,13.38,13.41,360180.56545497745,5.1161,5.1314,5.1161,5.1276,360180.5655
2006-10-31 13:30:00,13.41,13.43,13.39,13.39,289142.3140888572,5.1276,5.1352,5.12,5.12,289142.3141
2006-10-31 13:40:00,13.39,13.44,13.39,13.4,520551.1998099311,5.12,5.1391,5.12,5.1238,520551.1998
2006-10-31 13:50:00,13.4,13.43,13.39,13.4,341886.4338322642,5.1238,5.1352,5.12,5.1238,341886.4338
2006-10-31 14:00:00,13.41,13.41,13.38,13.38,283440.24708957,5.1276,5.1276,5.1161,5.1161,283440.2471
2006-10-31 14:10:00,13.38,13.41,13.36,13.4,376811.59420289856,5.1161,5.1276,5.1085,5.1238,376811.5942
2006-10-31 14:20:00,13.4,13.42,13.35,13.36,422190.5440722262,5.1238,5.1314,5.1047,5.1085,422190.5441
2006-10-31 14:30:00,13.36,13.41,13.36,13.4,238774.05559515324,5.1085,5.1276,5.1085,5.1238,238774.0556
2006-10-31 14:40:00,13.4,13.42,13.37,13.41,334758.85008315515,5.1238,5.1314,5.1123,5.1276,334758.8501
2006-10-31 14:50:00,13.41,13.41,13.39,13.39,321929.19933475886,5.1276,5.1276,5.12,5.12,321929.1993
2006-10-31 15:00:00,13.39,13.42,13.39,13.42,314326.4433357092,5.12,5.1314,5.12,5.1314,314326.4433
2006-10-31 15:10:00,13.42,13.43,13.4,13.41,331670.23045854125,5.1314,5.1352,5.1238,5.1276,331670.2305
2006-10-31 15:20:00,13.41,13.47,13.41,13.46,861724.8752672845,5.1276,5.1505,5.1276,5.1467,861724.8753
2006-10-31 15:30:00,13.46,13.49,13.45,13.48,927773.8180090284,5.1467,5.1582,5.1429,5.1544,927773.818
2006-10-31 15:40:00,13.48,13.53,13.48,13.52,889760.03801378,5.1544,5.1735,5.1544,5.1697,889760.038
2006-10-31 15:50:00,13.52,13.56,13.49,13.51,1689950.1069137563,5.1697,5.185,5.1582,5.1658,1689950.1069
2006-11-01 09:30:00,13.55,13.57,13.51,13.55,1157044.4286053695,5.1811,5.1888,5.1658,5.1811,1157044.4286
2006-11-01 09:40:00,13.55,13.59,13.54,13.55,393205.0368258494,5.1811,5.1964,5.1773,5.1811,393205.0368
2006-11-01 09:50:00,13.56,13.63,13.55,13.62,534331.1950582087,5.185,5.2117,5.1811,5.2079,534331.1951
2006-11-01 10:00:00,13.62,13.73,13.54,13.72,1373010.216203374,5.2079,5.25,5.1773,5.2461,1373010.2162
2006-11-01 10:10:00,13.72,13.72,13.63,13.64,1106913.7562366358,5.2461,5.2461,5.2117,5.2155,1106913.7562
2006-11-01 10:20:00,13.64,13.67,13.61,13.62,639344.262295082,5.2155,5.227,5.2041,5.2079,639344.2623
2006-11-01 10:30:00,13.62,13.65,13.6,13.65,499881.2069375149,5.2079,5.2194,5.2002,5.2194,499881.2069
2006-11-01 10:40:00,13.65,13.68,13.6,13.63,682822.5231646472,5.2194,5.2308,5.2002,5.2117,682822.5232
2006-11-01 10:50:00,13.62,13.67,13.62,13.62,475647.4221905441,5.2079,5.227,5.2079,5.2079,475647.4222
2006-11-01 11:00:00,13.62,13.66,13.62,13.64,337847.46970776905,5.2079,5.2232,5.2079,5.2155,337847.4697
2006-11-01 11:10:00,13.64,13.65,13.61,13.61,343549.53670705634,5.2155,5.2194,5.2041,5.2041,343549.5367
2006-11-01 11:20:00,13.62,13.63,13.6,13.61,431693.9890710383,5.2079,5.2117,5.2002,5.2041,431693.9891
2006-11-01 11:30:00,13.61,13.62,13.57,13.58,325255.4050843431,5.2041,5.2079,5.1888,5.1926,325255.4051
2006-11-01 11:40:00,13.58,13.58,13.56,13.56,397006.4148253742,5.1926,5.1926,5.185,5.185,397006.4148
2006-11-01 11:50:00,13.57,13.57,13.53,13.54,589688.7621762889,5.1888,5.1888,5.1735,5.1773,589688.7622
2006-11-01 12:00:00,13.54,13.56,13.51,13.52,512948.4438108815,5.1773,5.185,5.1658,5.1697,512948.4438
2006-11-01 12:10:00,13.52,13.54,13.52,13.53,161320.9788548349,5.1697,5.1773,5.1697,5.1735,161320.9789
2006-11-01 12:20:00,13.53,13.54,13.5,13.5,304110.23996198626,5.1735,5.1773,5.162,5.162,304110.24
2006-11-01 12:30:00,13.5,13.51,13.49,13.5,274411.9743406985,5.162,5.1658,5.1582,5.162,274411.9743
2006-11-01 12:40:00,13.49,13.5,13.46,13.47,523402.2333095747,5.1582,5.162,5.1467,5.1505,523402.2333
2006-11-01 12:50:00,13.47,13.48,13.46,13.47,399857.4483250178,5.1505,5.1544,5.1467,5.1505,399857.4483
2006-11-01 13:00:00,13.47,13.48,13.47,13.47,254217.1537182229,5.1505,5.1544,5.1505,5.1505,254217.1537
2006-11-01 13:10:00,13.48,13.49,13.47,13.48,254692.32596816347,5.1544,5.1582,5.1505,5.1544,254692.326
2006-11-01 13:20:00,13.48,13.54,13.48,13.54,422903.3024471371,5.1544,5.1773,5.1544,5.1773,422903.3024
2006-11-01 13:30:00,13.54,13.56,13.53,13.53,338085.0558327394,5.1773,5.185,5.1735,5.1735,338085.0558
2006-11-01 13:40:00,13.53,13.57,13.53,13.57,362318.8405797101,5.1735,5.1888,5.1735,5.1888,362318.8406
2006-11-01 13:50:00,13.57,13.6,13.54,13.54,684723.2121644096,5.1888,5.2002,5.1773,5.1773,684723.2122
2006-11-01 14:00:00,13.54,13.59,13.47,13.49,791874.5545260157,5.1773,5.1964,5.1505,5.1582,791874.5545
2006-11-01 14:10:00,13.49,13.49,13.43,13.44,532905.6783083868,5.1582,5.1582,5.1352,5.1391,532905.6783
2006-11-01 14:20:00,13.44,13.46,13.41,13.45,466381.5633167023,5.1391,5.1467,5.1276,5.1429,466381.5633
2006-11-01 14:30:00,13.45,13.46,13.37,13.42,503444.99881206936,5.1429,5.1467,5.1123,5.1314,503444.9988
2006-11-01 14:40:00,13.42,13.42,13.38,13.41,455927.77381800907,5.1314,5.1314,5.1161,5.1276,455927.7738
2006-11-01 14:50:00,13.41,13.41,13.35,13.35,723449.7505345688,5.1276,5.1276,5.1047,5.1047,723449.7505
2006-11-01 15:00:00,13.35,13.36,13.26,13.29,2042290.3302447137,5.1047,5.1085,5.0702,5.0817,2042290.3302
2006-11-01 15:10:00,13.3,13.36,13.3,13.32,1039676.8828700404,5.0855,5.1085,5.0855,5.0932,1039676.8829
2006-11-01 15:20:00,13.32,13.37,13.27,13.28,1111190.3064861011,5.0932,5.1123,5.0741,5.0779,1111190.3065
2006-11-01 15:30:00,13.27,13.28,13.22,13.22,1432406.7474459491,5.0741,5.0779,5.0549,5.0549,1432406.7474
2006-11-01 15:40:00,13.24,13.24,13.14,13.14,2298408.172962699,5.0626,5.0626,5.0244,5.0244,2298408.173
2006-11-01 15:50:00,13.14,13.23,13.14,13.21,2345925.397956759,5.0244,5.0588,5.0244,5.0511,2345925.398
2006-11-02 09:30:00,13.16,13.35,13.12,13.23,1880256.593014968,5.032,5.1047,5.0167,5.0588,1880256.593
2006-11-02 09:40:00,13.23,13.34,13.22,13.3,994773.1052506532,5.0588,5.1008,5.0549,5.0855,994773.1053
2006-11-02 09:50:00,13.3,13.38,13.25,13.36,936802.0907578998,5.0855,5.1161,5.0664,5.1085,936802.0908
2006-11-02 10:00:00,13.36,13.46,13.34,13.42,991922.0717510098,5.1085,5.1467,5.1008,5.1314,991922.0718
2006-11-02 10:10:00,13.41,13.42,13.3,13.32,845806.6048942741,5.1276,5.1314,5.0855,5.0932,845806.6049
2006-11-02 10:20:00,13.32,13.41,13.32,13.38,480161.5585649798,5.0932,5.1276,5.0932,5.1161,480161.5586
2006-11-02 10:30:00,13.38,13.41,13.37,13.39,471608.458066049,5.1161,5.1276,5.1123,5.12,471608.4581
2006-11-02 10:40:00,13.39,13.39,13.34,13.35,461392.254692326,5.12,5.12,5.1008,5.1047,461392.2547
2006-11-02 10:50:00,13.35,13.43,13.35,13.41,740318.3654074603,5.1047,5.1352,5.1047,5.1276,740318.3654
2006-11-02 11:00:00,13.41,13.45,13.37,13.38,626989.7837966263,5.1276,5.1429,5.1123,5.1161,626989.7838
2006-11-02 11:10:00,13.38,13.49,13.38,13.49,636968.401045379,5.1161,5.1582,5.1161,5.1582,636968.401
2006-11-02 11:20:00,13.49,13.52,13.43,13.45,639581.8484200523,5.1582,5.1697,5.1352,5.1429,639581.8484
2006-11-02 11:30:00,13.45,13.46,13.43,13.43,287716.79733903543,5.1429,5.1467,5.1352,5.1352,287716.7973
2006-11-02 11:40:00,13.43,13.44,13.41,13.41,278926.11071513424,5.1352,5.1391,5.1276,5.1276,278926.1107
2006-11-02 11:50:00,13.41,13.47,13.41,13.47,551674.9821810407,5.1276,5.1505,5.1276,5.1505,551674.9822
2006-11-02 12:00:00,13.47,13.51,13.45,13.51,636018.0565454977,5.1505,5.1658,5.1429,5.1658,636018.0565
2006-11-02 12:10:00,13.51,13.54,13.48,13.5,861012.1168923735,5.1658,5.1773,5.1544,5.162,861012.1169
2006-11-02 12:20:00,13.5,13.5,13.44,13.46,546210.5013067237,5.162,5.162,5.1391,5.1467,546210.5013
2006-11-02 12:30:00,13.46,13.47,13.41,13.41,640294.6067949632,5.1467,5.1505,5.1276,5.1276,640294.6068
2006-11-02 12:40:00,13.41,13.44,13.38,13.43,822523.1646471847,5.1276,5.1391,5.1161,5.1352,822523.1646
2006-11-02 12:50:00,13.43,13.45,13.42,13.44,297933.0007127584,5.1352,5.1429,5.1314,5.1391,297933.0007
2006-11-02 13:00:00,13.44,13.45,13.42,13.44,501544.30981230695,5.1391,5.1429,5.1314,5.1391,501544.3098
2006-11-02 13:10:00,13.44,13.49,13.44,13.47,513661.2021857924,5.1391,5.1582,5.1391,5.1505,513661.2022
2006-11-02 13:20:00,13.47,13.54,13.46,13.54,839866.9517700167,5.1505,5.1773,5.1467,5.1773,839866.9518
2006-11-02 13:30:00,13.54,13.61,13.53,13.61,1106200.9978617248,5.1773,5.2041,5.1735,5.2041,1106200.9979
2006-11-02 13:40:00,13.6,13.61,13.57,13.59,1186980.2803516274,5.2002,5.2041,5.1888,5.1964,1186980.2804
2006-11-02 13:50:00,13.59,13.63,13.59,13.62,1214777.8569731528,5.1964,5.2117,5.1964,5.2079,1214777.857
2006-11-02 14:00:00,13.61,13.65,13.58,13.63,1018531.7177476836,5.2041,5.2194,5.1926,5.2117,1018531.7177
2006-11-02 14:10:00,13.63,13.72,13.63,13.65,2104537.8949869326,5.2117,5.2461,5.2117,5.2194,2104537.895
2006-11-02 14:20:00,13.65,13.68,13.63,13.65,1071038.2513661203,5.2194,5.2308,5.2117,5.2194,1071038.2514
2006-11-02 14:30:00,13.65,13.68,13.64,13.66,606082.2047992398,5.2194,5.2308,5.2155,5.2232,606082.2048
2006-11-02 14:40:00,13.66,13.69,13.65,13.65,765740.0807792825,5.2232,5.2347,5.2194,5.2194,765740.0808
2006-11-02 14:50:00,13.65,13.66,13.61,13.62,1077453.0767403184,5.2194,5.2232,5.2041,5.2079,1077453.0767
2006-11-02 15:00:00,13.61,13.67,13.61,13.65,1124970.3017343788,5.2041,5.227,5.2041,5.2194,1124970.3017
2006-11-02 15:10:00,13.65,13.7,13.65,13.68,1618911.855547636,5.2194,5.2385,5.2194,5.2308,1618911.8555
2006-11-02 15:20:00,13.68,13.7,13.66,13.69,1072463.768115942,5.2308,5.2385,5.2232,5.2347,1072463.7681
2006-11-02 15:30:00,13.69,13.71,13.68,13.69,1411261.5823235924,5.2347,5.2423,5.2308,5.2347,1411261.5823
2006-11-02 15:40:00,13.69,13.73,13.68,13.68,1315276.7878355903,5.2347,5.25,5.2308,5.2308,1315276.7878
2006-11-02 15:50:00,13.68,13.7,13.66,13.68,1796863.863150392,5.2308,5.2385,5.2232,5.2308,1796863.8632
2006-11-03 09:30:00,13.82,13.82,13.7,13.71,1454977.429318128,5.2844,5.2844,5.2385,5.2423,1454977.4293
2006-11-03 09:40:00,13.71,13.71,13.55,13.57,1451888.809693514,5.2423,5.2423,5.1811,5.1888,1451888.8097
2006-11-03 09:50:00,13.57,13.62,13.51,13.54,1017581.3732478024,5.1888,5.2079,5.1658,5.1773,1017581.3732
2006-11-03 10:00:00,13.54,13.58,13.49,13.49,1015680.68424804,5.1773,5.1926,5.1582,5.1582,1015680.6842
2006-11-03 10:10:00,13.49,13.62,13.49,13.6,895699.6911380376,5.1582,5.2079,5.1582,5.2002,895699.6911
2006-11-03 10:20:00,13.61,13.63,13.6,13.6,768115.9420289855,5.2041,5.2117,5.2002,5.2002,768115.942
2006-11-03 10:30:00,13.6,13.62,13.54,13.57,689950.1069137562,5.2002,5.2079,5.1773,5.1888,689950.1069
2006-11-03 10:40:00,13.57,13.57,13.52,13.54,559040.15205512,5.1888,5.1888,5.1697,5.1773,559040.1521
2006-11-03 10:50:00,13.54,13.64,13.54,13.6,1048705.1556189118,5.1773,5.2155,5.1773,5.2002,1048705.1556
2006-11-03 11:00:00,13.6,13.67,13.58,13.59,492753.6231884058,5.2002,5.227,5.1926,5.1964,492753.6232
2006-11-03 11:10:00,13.59,13.64,13.58,13.59,551674.9821810407,5.1964,5.2155,5.1926,5.1964,551674.9822
2006-11-03 11:20:00,13.59,13.6,13.56,13.58,463055.3575671181,5.1964,5.2002,5.185,5.1926,463055.3576
2006-11-03 11:30:00,13.58,13.6,13.57,13.6,274649.5604656688,5.1926,5.2002,5.1888,5.2002,274649.5605
2006-11-03 11:40:00,13.6,13.61,13.6,13.61,323117.12995961035,5.2002,5.2041,5.2002,5.2041,323117.13
2006-11-03 11:50:00,13.61,13.68,13.61,13.65,459491.56569256354,5.2041,5.2308,5.2041,5.2194,459491.5657
2006-11-03 12:00:00,13.65,13.65,13.63,13.64,430743.64457115706,5.2194,5.2194,5.2117,5.2155,430743.6446
2006-11-03 12:10:00,13.64,13.65,13.63,13.65,329056.7830838679,5.2155,5.2194,5.2117,5.2194,329056.7831
2006-11-03 12:20:00,13.65,13.67,13.65,13.66,473746.73319078167,5.2194,5.227,5.2194,5.2232,473746.7332
2006-11-03 12:30:00,13.66,13.66,13.64,13.65,259919.2207175101,5.2232,5.2232,5.2155,5.2194,259919.2207
2006-11-03 12:40:00,13.65,13.65,13.63,13.64,344975.0534568781,5.2194,5.2194,5.2117,5.2155,344975.0535
2006-11-03 12:50:00,13.64,13.64,13.6,13.61,325255.4050843431,5.2155,5.2155,5.2002,5.2041,325255.4051
2006-11-03 13:00:00,13.6,13.62,13.59,13.62,514849.1328106439,5.2002,5.2079,5.1964,5.2079,514849.1328
2006-11-03 13:10:00,13.62,13.64,13.61,13.62,291755.76146353054,5.2079,5.2155,5.2041,5.2079,291755.7615
2006-11-03 13:20:00,13.63,13.68,13.62,13.65,350439.53433119506,5.2117,5.2308,5.2079,5.2194,350439.5343
2006-11-03 13:30:00,13.65,13.68,13.64,13.67,237110.95272036115,5.2194,5.2308,5.2155,5.227,237110.9527
2006-11-03 13:40:00,13.67,13.67,13.62,13.65,369208.8382038489,5.227,5.227,5.2079,5.2194,369208.8382
2006-11-03 13:50:00,13.65,13.68,13.65,13.68,443098.1230696127,5.2194,5.2308,5.2194,5.2308,443098.1231
2006-11-03 14:00:00,13.68,13.68,13.65,13.66,518888.096935139,5.2308,5.2308,5.2194,5.2232,518888.0969
2006-11-03 14:10:00,13.67,13.68,13.66,13.66,280589.2135899264,5.227,5.2308,5.2232,5.2232,280589.2136
2006-11-03 14:20:00,13.66,13.66,13.64,13.65,544072.2261819909,5.2232,5.2232,5.2155,5.2194,544072.2262
2006-11-03 14:30:00,13.65,13.65,13.64,13.65,424328.8191969589,5.2194,5.2194,5.2155,5.2194,424328.8192
2006-11-03 14:40:00,13.65,13.65,13.65,13.65,162271.3233547161,5.2194,5.2194,5.2194,5.2194,162271.3234
2006-11-03 14:50:00,13.65,13.67,13.65,13.65,285103.3499643621,5.2194,5.227,5.2194,5.2194,285103.35
2006-11-03 15:00:00,13.65,13.65,13.62,13.62,588738.4176764077,5.2194,5.2194,5.2079,5.2079,588738.4177
2006-11-03 15:10:00,13.62,13.62,13.61,13.61,802565.9301496793,5.2079,5.2079,5.2041,5.2041,802565.9301
2006-11-03 15:20:00,13.61,13.63,13.61,13.61,470895.69969113806,5.2041,5.2117,5.2041,5.2041,470895.6997
2006-11-03 15:30:00,13.62,13.68,13.61,13.68,714421.4777856973,5.2079,5.2308,5.2041,5.2308,714421.4778
2006-11-03 15:40:00,13.68,13.68,13.63,13.64,813257.3057733428,5.2308,5.2308,5.2117,5.2155,813257.3058
2006-11-03 15:50:00,13.64,13.68,13.63,13.65,1171299.5961035877,5.2155,5.2308,5.2117,5.2194,1171299.5961
2006-11-06 09:30:00,13.73,13.86,13.7,13.81,1343787.1228320266,5.25,5.2997,5.2385,5.2805,1343787.1228
2006-11-06 09:40:00,13.81,13.83,13.78,13.81,586837.7286766453,5.2805,5.2882,5.2691,5.2805,586837.7287
2006-11-06 09:50:00,13.81,13.94,13.81,13.93,1382276.0750772154,5.2805,5.3303,5.2805,5.3264,1382276.0751
2006-11-06 10:00:00,13.93,14.04,13.85,13.88,2218104.062722737,5.3264,5.3685,5.2958,5.3073,2218104.0627
2006-11-06 10:10:00,13.87,13.97,13.87,13.93,999762.4138750298,5.3035,5.3417,5.3035,5.3264,999762.4139
2006-11-06 10:20:00,13.93,13.94,13.86,13.9,928011.4041339986,5.3264,5.3303,5.2997,5.315,928011.4041
2006-11-06 10:30:00,13.91,13.91,13.89,13.89,609883.5827987646,5.3188,5.3188,5.3111,5.3111,609883.5828
2006-11-06 10:40:00,13.89,13.93,13.88,13.9,949631.741506296,5.3111,5.3264,5.3073,5.315,949631.7415
2006-11-06 10:50:00,13.9,13.91,13.85,13.86,578284.6281777144,5.315,5.3188,5.2958,5.2997,578284.6282
2006-11-06 11:00:00,13.86,13.89,13.81,13.82,708481.8246614398,5.2997,5.3111,5.2805,5.2844,708481.8247
2006-11-06 11:10:00,13.82,13.82,13.74,13.76,918270.3730102164,5.2844,5.2844,5.2538,5.2614,918270.373
2006-11-06 11:20:00,13.76,13.78,13.73,13.77,764314.5640294607,5.2614,5.2691,5.25,5.2653,764314.564
2006-11-06 11:30:00,13.76,13.77,13.74,13.75,283677.83321454027,5.2614,5.2653,5.2538,5.2576,283677.8332
2006-11-06 11:40:00,13.76,13.79,13.71,13.73,832976.9541458779,5.2614,5.2729,5.2423,5.25,832976.9541
2006-11-06 11:50:00,13.73,13.76,13.73,13.73,467569.4939415538,5.25,5.2614,5.25,5.25,467569.4939
2006-11-06 12:00:00,13.73,13.8,13.73,13.79,557852.2214302685,5.25,5.2767,5.25,5.2729,557852.2214
2006-11-06 12:10:00,13.79,13.81,13.76,13.8,551199.8099311,5.2729,5.2805,5.2614,5.2767,551199.8099
2006-11-06 12:20:00,13.8,13.82,13.78,13.81,286053.6944642433,5.2767,5.2844,5.2691,5.2805,286053.6945
2006-11-06 12:30:00,13.81,13.81,13.8,13.8,311475.4098360656,5.2805,5.2805,5.2767,5.2767,311475.4098
2006-11-06 12:40:00,13.8,13.84,13.8,13.83,337134.7113328582,5.2767,5.292,5.2767,5.2882,337134.7113
2006-11-06 12:50:00,13.83,13.86,13.83,13.85,322641.9577096698,5.2882,5.2997,5.2882,5.2958,322641.9577
2006-11-06 13:00:00,13.85,13.85,13.84,13.85,287479.2112140651,5.2958,5.2958,5.292,5.2958,287479.2112
2006-11-06 13:10:00,13.85,13.88,13.85,13.85,437396.0560703255,5.2958,5.3073,5.2958,5.2958,437396.0561
2006-11-06 13:20:00,13.85,13.87,13.82,13.82,616060.8220479924,5.2958,5.3035,5.2844,5.2844,616060.822
2006-11-06 13:30:00,13.82,13.83,13.81,13.82,271560.9408410549,5.2844,5.2882,5.2805,5.2844,271560.9408
2006-11-06 13:40:00,13.82,13.83,13.79,13.81,477310.5250653362,5.2844,5.2882,5.2729,5.2805,477310.5251
2006-11-06 13:50:00,13.81,13.82,13.77,13.78,339748.15870753146,5.2805,5.2844,5.2653,5.2691,339748.1587
2006-11-06 14:00:00,13.78,13.79,13.74,13.74,635305.2981705868,5.2691,5.2729,5.2538,5.2538,635305.2982
2006-11-06 14:10:00,13.74,13.79,13.74,13.78,375148.4913281064,5.2538,5.2729,5.2538,5.2691,375148.4913
2006-11-06 14:20:00,13.78,13.79,13.78,13.78,470658.11356616777,5.2691,5.2729,5.2691,5.2691,470658.1136
2006-11-06 14:30:00,13.78,13.83,13.77,13.8,552150.1544309813,5.2691,5.2882,5.2653,5.2767,552150.1544
2006-11-06 14:40:00,13.8,13.85,13.8,13.84,357567.1180803041,5.2767,5.2958,5.2767,5.292,357567.1181
2006-11-06 14:50:00,13.84,13.85,13.78,13.79,767878.3559040152,5.292,5.2958,5.2691,5.2729,767878.3559
2006-11-06 15:00:00,13.79,13.83,13.78,13.83,395105.7258256118,5.2729,5.2882,5.2691,5.2882,395105.7258
2006-11-06 15:10:00,13.83,13.84,13.76,13.76,593490.1401758137,5.2882,5.292,5.2614,5.2614,593490.1402
2006-11-06 15:20:00,13.79,13.82,13.78,13.82,356379.18745545263,5.2729,5.2844,5.2691,5.2844,356379.1875
2006-11-06 15:30:00,13.82,13.83,13.78,13.79,587075.3148016155,5.2844,5.2882,5.2691,5.2729,587075.3148
2006-11-06 15:40:00,13.79,13.83,13.77,13.77,552387.7405559515,5.2729,5.2882,5.2653,5.2653,552387.7406
2006-11-06 15:50:00,13.77,13.83,13.74,13.77,2132810.643858399,5.2653,5.2882,5.2538,5.2653,2132810.6439
2006-11-07 09:30:00,13.77,13.77,13.65,13.68,1507246.3768115942,5.2653,5.2653,5.2194,5.2308,1507246.3768
2006-11-07 09:40:00,13.67,13.76,13.66,13.76,895699.6911380376,5.227,5.2614,5.2232,5.2614,895699.6911
2006-11-07 09:50:00,13.76,13.88,13.76,13.88,1351865.051081017,5.2614,5.3073,5.2614,5.3073,1351865.0511
2006-11-07 10:00:00,13.87,13.94,13.86,13.93,1225944.404846757,5.3035,5.3303,5.2997,5.3264,1225944.4048
2006-11-07 10:10:00,13.92,13.94,13.88,13.94,874079.3537657401,5.3226,5.3303,5.3073,5.3303,874079.3538
2006-11-07 10:20:00,13.94,13.98,13.94,13.97,742219.0544072227,5.3303,5.3456,5.3303,5.3417,742219.0544
2006-11-07 10:30:00,13.97,14.02,13.95,14.0,760988.3582798765,5.3417,5.3608,5.3341,5.3532,760988.3583
2006-11-07 10:40:00,14.0,14.01,13.92,13.95,862675.2197671656,5.3532,5.357,5.3226,5.3341,862675.2198
2006-11-07 10:50:00,13.95,13.96,13.9,13.94,544784.9845569019,5.3341,5.3379,5.315,5.3303,544784.9846
2006-11-07 11:00:00,13.94,13.95,13.91,13.94,715371.8222855786,5.3303,5.3341,5.3188,5.3303,715371.8223
2006-11-07 11:10:00,13.94,13.99,13.94,13.96,546685.6735566643,5.3303,5.3494,5.3303,5.3379,546685.6736
2006-11-07 11:20:00,13.96,14.02,13.95,14.02,512473.2715609408,5.3379,5.3608,5.3341,5.3608,512473.2716
2006-11-07 11:30:00,14.01,14.02,13.94,13.94,626514.6115466857,5.357,5.3608,5.3303,5.3303,626514.6115
2006-11-07 11:40:00,13.94,13.94,13.88,13.9,748396.2936564505,5.3303,5.3303,5.3073,5.315,748396.2937
2006-11-07 11:50:00,13.9,13.91,13.88,13.88,453789.4986932763,5.315,5.3188,5.3073,5.3073,453789.4987
2006-11-07 12:00:00,13.88,13.91,13.86,13.87,618199.0971727251,5.3073,5.3188,5.2997,5.3035,618199.0972
2006-11-07 12:10:00,13.86,13.89,13.86,13.87,488952.245188881,5.2997,5.3111,5.2997,5.3035,488952.2452
2006-11-07 12:20:00,13.87,13.89,13.87,13.88,221430.2684723212,5.3035,5.3111,5.3035,5.3073,221430.2685
2006-11-07 12:30:00,13.88,13.89,13.88,13.89,355904.015205512,5.3073,5.3111,5.3073,5.3111,355904.0152
2006-11-07 12:40:00,13.89,13.9,13.88,13.9,715371.8222855786,5.3111,5.315,5.3073,5.315,715371.8223
2006-11-07 12:50:00,13.9,13.94,13.89,13.91,532192.9199334759,5.315,5.3303,5.3111,5.3188,532192.9199
2006-11-07 13:00:00,13.92,13.94,13.91,13.92,379187.4554526016,5.3226,5.3303,5.3188,5.3226,379187.4555
2006-11-07 13:10:00,13.92,13.94,13.9,13.91,314564.0294606795,5.3226,5.3303,5.315,5.3188,314564.0295
2006-11-07 13:20:00,13.91,13.91,13.88,13.89,296269.8978379663,5.3188,5.3188,5.3073,5.3111,296269.8978
2006-11-07 13:30:00,13.89,13.89,13.81,13.81,2942741.7438821574,5.3111,5.3111,5.2805,5.2805,2942741.7439
2006-11-07 13:40:00,13.81,13.84,13.81,13.83,853171.7747683536,5.2805,5.292,5.2805,5.2882,853171.7748
2006-11-07 13:50:00,13.83,13.85,13.82,13.83,462342.5991922072,5.2882,5.2958,5.2844,5.2882,462342.5992
2006-11-07 14:00:00,13.83,13.84,13.74,13.76,663578.0470420527,5.2882,5.292,5.2538,5.2614,663578.047
2006-11-07 14:10:00,13.76,13.77,13.72,13.73,775243.5257780945,5.2614,5.2653,5.2461,5.25,775243.5258
2006-11-07 14:20:00,13.73,13.76,13.73,13.76,821335.2340223332,5.25,5.2614,5.25,5.2614,821335.234
2006-11-07 14:30:00,13.76,13.95,13.75,13.79,2310287.479211214,5.2614,5.3341,5.2576,5.2729,2310287.4792
2006-11-07 14:40:00,13.79,13.83,13.78,13.79,1769066.2865288667,5.2729,5.2882,5.2691,5.2729,1769066.2865
2006-11-07 14:50:00,13.79,13.81,13.78,13.81,530292.2309337135,5.2729,5.2805,5.2691,5.2805,530292.2309
2006-11-07 15:00:00,13.8,13.83,13.79,13.8,1518175.338560228,5.2767,5.2882,5.2729,5.2767,1518175.3386
2006-11-07 15:10:00,13.81,13.81,13.75,13.76,1333570.9194583036,5.2805,5.2805,5.2576,5.2614,1333570.9195
2006-11-07 15:20:00,13.76,13.77,13.74,13.74,956996.9113803754,5.2614,5.2653,5.2538,5.2538,956996.9114
2006-11-07 15:30:00,13.73,13.78,13.73,13.78,1242575.433594678,5.25,5.2691,5.25,5.2691,1242575.4336
2006-11-07 15:40:00,13.78,13.79,13.72,13.74,1503682.5849370398,5.2691,5.2729,5.2461,5.2538,1503682.5849
2006-11-07 15:50:00,13.74,13.74,13.7,13.72,2540033.262057496,5.2538,5.2538,5.2385,5.2461,2540033.2621
2006-11-08 09:30:00,13.55,13.58,13.43,13.52,3052744.1197434072,5.1811,5.1926,5.1352,5.1697,3052744.1197
2006-11-08 09:40:00,13.51,13.65,13.51,13.54,1387027.7975766216,5.1658,5.2194,5.1658,5.1773,1387027.7976
2006-11-08 09:50:00,13.54,13.58,13.49,13.52,1038726.5383701592,5.1773,5.1926,5.1582,5.1697,1038726.5384
2006-11-08 10:00:00,13.53,13.71,13.52,13.69,1248039.914468995,5.1735,5.2423,5.1697,5.2347,1248039.9145
2006-11-08 10:10:00,13.69,13.69,13.62,13.63,904490.3777619388,5.2347,5.2347,5.2079,5.2117,904490.3778
2006-11-08 10:20:00,13.63,13.65,13.6,13.62,482062.2475647422,5.2117,5.2194,5.2002,5.2079,482062.2476
2006-11-08 10:30:00,13.62,13.63,13.57,13.63,789261.1071513423,5.2079,5.2117,5.1888,5.2117,789261.1072
2006-11-08 10:40:00,13.63,13.7,13.62,13.69,767640.7697790449,5.2117,5.2385,5.2079,5.2347,767640.7698
2006-11-08 10:50:00,13.69,13.76,13.69,13.72,676407.697790449,5.2347,5.2614,5.2347,5.2461,676407.6978
2006-11-08 11:00:00,13.72,13.73,13.7,13.71,528153.9558089807,5.2461,5.25,5.2385,5.2423,528153.9558
2006-11-08 11:10:00,13.72,13.72,13.68,13.69,595866.0014255168,5.2461,5.2461,5.2308,5.2347,595866.0014
2006-11-08 11:20:00,13.69,13.74,13.69,13.71,723449.7505345688,5.2347,5.2538,5.2347,5.2423,723449.7505
2006-11-08 11:30:00,13.71,13.72,13.68,13.7,324067.47445949155,5.2423,5.2461,5.2308,5.2385,324067.4745
2006-11-08 11:40:00,13.7,13.73,13.69,13.71,405321.9291993348,5.2385,5.25,5.2347,5.2423,405321.9292
2006-11-08 11:50:00,13.71,13.73,13.68,13.69,468519.838441435,5.2423,5.25,5.2308,5.2347,468519.8384
2006-11-08 12:00:00,13.7,13.76,13.68,13.73,533618.4366832977,5.2385,5.2614,5.2308,5.25,533618.4367
2006-11-08 12:10:00,13.73,13.75,13.7,13.74,415775.71869802807,5.25,5.2576,5.2385,5.2538,415775.7187
2006-11-08 12:20:00,13.73,13.74,13.72,13.72,216678.5459729152,5.25,5.2538,5.2461,5.2461,216678.546
2006-11-08 12:30:00,13.72,13.73,13.67,13.67,334046.09170824423,5.2461,5.25,5.227,5.227,334046.0917
2006-11-08 12:40:00,13.67,13.68,13.65,13.68,555476.3601805655,5.227,5.2308,5.2194,5.2308,555476.3602
2006-11-08 12:50:00,13.68,13.77,13.68,13.73,1081254.4547398433,5.2308,5.2653,5.2308,5.25,1081254.4547
2006-11-08 13:00:00,13.73,13.75,13.68,13.68,460917.0824423854,5.25,5.2576,5.2308,5.2308,460917.0824
2006-11-08 13:10:00,13.68,13.7,13.65,13.68,448800.1900689,5.2308,5.2385,5.2194,5.2308,448800.1901
2006-11-08 13:20:00,13.68,13.69,13.67,13.69,341173.6754573533,5.2308,5.2347,5.227,5.2347,341173.6755
2006-11-08 13:30:00,13.68,13.73,13.68,13.7,333570.91945830366,5.2308,5.25,5.2308,5.2385,333570.9195
2006-11-08 13:40:00,13.7,13.8,13.68,13.79,514611.5466856736,5.2385,5.2767,5.2308,5.2729,514611.5467
2006-11-08 13:50:00,13.79,13.89,13.77,13.86,1036113.090995486,5.2729,5.3111,5.2653,5.2997,1036113.091
2006-11-08 14:00:00,13.87,13.94,13.85,13.93,1047754.8111190308,5.3035,5.3303,5.2958,5.3264,1047754.8111
2006-11-08 14:10:00,13.93,14.01,13.92,13.99,1192682.3473509147,5.3264,5.357,5.3226,5.3494,1192682.3474
2006-11-08 14:20:00,13.99,13.99,13.89,13.91,1004989.3086243764,5.3494,5.3494,5.3111,5.3188,1004989.3086
2006-11-08 14:30:00,13.91,13.96,13.89,13.89,751484.9132810644,5.3188,5.3379,5.3111,5.3111,751484.9133
2006-11-08 14:40:00,13.89,13.93,13.87,13.87,622475.6474221905,5.3111,5.3264,5.3035,5.3035,622475.6474
2006-11-08 14:50:00,13.87,13.9,13.86,13.89,403421.2401995724,5.3035,5.315,5.2997,5.3111,403421.2402
2006-11-08 15:00:00,13.89,13.9,13.81,13.87,1562128.771679734,5.3111,5.315,5.2805,5.3035,1562128.7717
2006-11-08 15:10:00,13.87,13.88,13.81,13.87,1103587.5504870515,5.3035,5.3073,5.2805,5.3035,1103587.5505
2006-11-08 15:20:00,13.86,13.91,13.86,13.89,924922.7845093848,5.2997,5.3188,5.2997,5.3111,924922.7845
2006-11-08 15:30:00,13.89,13.94,13.83,13.84,1034925.1603706344,5.3111,5.3303,5.2882,5.292,1034925.1604
2006-11-08 15:40:00,13.83,13.89,13.76,13.76,1535994.2979330008,5.2882,5.3111,5.2614,5.2614,1535994.2979
2006-11-08 15:50:00,13.76,13.83,13.75,13.81,1384651.9363269184,5.2614,5.2882,5.2576,5.2805,1384651.9363
2006-11-09 09:30:00,13.94,13.97,13.86,13.92,1501544.309812307,5.3303,5.3417,5.2997,5.3226,1501544.3098
2006-11-09 09:40:00,13.92,13.93,13.82,13.88,921358.9926348302,5.3226,5.3264,5.2844,5.3073,921358.9926
2006-11-09 09:50:00,13.88,13.92,13.85,13.91,643383.2264195771,5.3073,5.3226,5.2958,5.3188,643383.2264
2006-11-09 10:00:00,13.91,13.92,13.86,13.9,651461.1546685674,5.3188,5.3226,5.2997,5.315,651461.1547
2006-11-09 10:10:00,13.9,13.92,13.83,13.84,701829.4131622714,5.315,5.3226,5.2882,5.292,701829.4132
2006-11-09 10:20:00,13.84,13.89,13.83,13.88,539558.0898075552,5.292,5.3111,5.2882,5.3073,539558.0898
2006-11-09 10:30:00,13.89,13.93,13.88,13.92,732002.8510334997,5.3111,5.3264,5.3073,5.3226,732002.851
2006-11-09 10:40:00,13.92,13.97,13.92,13.97,1133523.4022333096,5.3226,5.3417,5.3226,5.3417,1133523.4022
2006-11-09 10:50:00,13.97,13.99,13.86,13.99,645046.3292943692,5.3417,5.3494,5.2997,5.3494,645046.3293
2006-11-09 11:00:00,13.99,13.99,13.56,13.99,913281.06438584,5.3494,5.3494,5.185,5.3494,913281.0644
2006-11-09 11:10:00,13.99,13.99,13.95,13.97,605607.0325492992,5.3494,5.3494,5.3341,5.3417,605607.0325
2006-11-09 11:20:00,13.97,13.97,13.92,13.93,622000.47517225,5.3417,5.3417,5.3226,5.3264,622000.4752
2006-11-09 11:30:00,13.93,13.96,13.92,13.95,451176.051318603,5.3264,5.3379,5.3226,5.3341,451176.0513
2006-11-09 11:40:00,13.95,13.96,13.92,13.93,437871.2283202661,5.3341,5.3379,5.3226,5.3264,437871.2283
2006-11-09 11:50:00,13.94,13.95,13.86,13.89,964362.0812544548,5.3303,5.3341,5.2997,5.3111,964362.0813
2006-11-09 12:00:00,13.88,13.89,13.78,13.78,966737.9425041578,5.3073,5.3111,5.2691,5.2691,966737.9425
2006-11-09 12:10:00,13.78,13.83,13.77,13.83,731527.678783559,5.2691,5.2882,5.2653,5.2882,731527.6788
2006-11-09 12:20:00,13.83,13.85,13.82,13.84,446661.9149441673,5.2882,5.2958,5.2844,5.292,446661.9149
2006-11-09 12:30:00,13.84,13.88,13.84,13.86,432644.33357091947,5.292,5.3073,5.292,5.2997,432644.3336
2006-11-09 12:40:00,13.86,13.86,13.83,13.83,383701.5918270373,5.2997,5.2997,5.2882,5.2882,383701.5918
2006-11-09 12:50:00,13.83,13.88,13.83,13.88,484200.5226894749,5.2882,5.3073,5.2882,5.3073,484200.5227
2006-11-09 13:00:00,13.88,13.88,13.83,13.83,428130.1971964837,5.3073,5.3073,5.2882,5.2882,428130.1972
2006-11-09 13:10:00,13.83,13.84,13.8,13.81,561178.4271798527,5.2882,5.292,5.2767,5.2805,561178.4272
2006-11-09 13:20:00,13.81,13.81,13.74,13.76,787598.0042765503,5.2805,5.2805,5.2538,5.2614,787598.0043
2006-11-09 13:30:00,13.76,13.76,13.7,13.74,870515.5618911856,5.2614,5.2614,5.2385,5.2538,870515.5619
2006-11-09 13:40:00,13.74,13.76,13.73,13.76,746258.0185317177,5.2538,5.2614,5.25,5.2614,746258.0185
2006-11-09 13:50:00,13.75,13.78,13.74,13.76,791874.5545260157,5.2576,5.2691,5.2538,5.2614,791874.5545
2006-11-09 14:00:00,13.76,13.81,13.74,13.79,797814.2076502732,5.2614,5.2805,5.2538,5.2729,797814.2077
2006-11-09 14:10:00,13.79,13.8,13.75,13.76,640532.1929199335,5.2729,5.2767,5.2576,5.2614,640532.1929
2006-11-09 14:20:00,13.76,13.77,13.7,13.71,545497.7429318128,5.2614,5.2653,5.2385,5.2423,545497.7429
2006-11-09 14:30:00,13.72,13.76,13.68,13.68,895699.6911380376,5.2461,5.2614,5.2308,5.2308,895699.6911
2006-11-09 14:40:00,13.68,13.68,13.58,13.6,1777856.973152768,5.2308,5.2308,5.1926,5.2002,1777856.9732
2006-11-09 14:50:00,13.6,13.88,13.59,13.66,1529579.4725588027,5.2002,5.3073,5.1964,5.2232,1529579.4726
2006-11-09 15:00:00,13.66,13.66,13.57,13.6,816583.5115229271,5.2232,5.2232,5.1888,5.2002,816583.5115
2006-11-09 15:10:00,13.6,13.62,13.56,13.62,756711.808030411,5.2002,5.2079,5.185,5.2079,756711.808
2006-11-09 15:20:00,13.62,13.65,13.6,13.64,756474.2219054408,5.2079,5.2194,5.2002,5.2155,756474.2219
2006-11-09 15:30:00,13.64,13.65,13.62,13.63,664053.2192919934,5.2155,5.2194,5.2079,5.2117,664053.2193
2006-11-09 15:40:00,13.63,13.64,13.61,13.62,709669.7552862912,5.2117,5.2155,5.2041,5.2079,709669.7553
2006-11-09 15:50:00,13.62,13.63,13.57,13.6,1742931.8127821337,5.2079,5.2117,5.1888,5.2002,1742931.8128
2006-11-10 09:30:00,13.63,13.74,13.63,13.71,1533856.022808268,5.2117,5.2538,5.2117,5.2423,1533856.0228
2006-11-10 09:40:00,13.71,13.71,13.66,13.7,752672.8439059159,5.2423,5.2423,5.2232,5.2385,752672.8439
2006-11-10 09:50:00,13.7,13.79,13.64,13.78,776431.456402946,5.2385,5.2729,5.2155,5.2691,776431.4564
2006-11-10 10:00:00,13.78,13.84,13.77,13.78,926348.3012592064,5.2691,5.292,5.2653,5.2691,926348.3013
2006-11-10 10:10:00,13.78,13.81,13.75,13.8,913043.4782608696,5.2691,5.2805,5.2576,5.2767,913043.4783
2006-11-10 10:20:00,13.8,13.81,13.74,13.75,670705.6307911618,5.2767,5.2805,5.2538,5.2576,670705.6308
2006-11-10 10:30:00,13.74,13.81,13.74,13.81,758137.3247802329,5.2538,5.2805,5.2538,5.2805,758137.3248
2006-11-10 10:40:00,13.81,13.87,13.72,13.86,1347113.328581611,5.2805,5.3035,5.2461,5.2997,1347113.3286
2006-11-10 10:50:00,13.86,13.93,13.86,13.88,1084343.074364457,5.2997,5.3264,5.2997,5.3073,1084343.0744
2006-11-10 11:00:00,13.88,13.91,13.78,13.84,749346.6381563317,5.3073,5.3188,5.2691,5.292,749346.6382
2006-11-10 11:10:00,13.86,13.88,13.82,13.88,454027.0848182466,5.2997,5.3073,5.2844,5.3073,454027.0848
2006-11-10 11:20:00,13.86,13.88,13.84,13.86,556901.8769303872,5.2997,5.3073,5.292,5.2997,556901.8769
2006-11-10 11:30:00,13.86,13.89,13.83,13.88,932763.1266334046,5.2997,5.3111,5.2882,5.3073,932763.1266
2006-11-10 11:40:00,13.87,13.88,13.83,13.83,471608.458066049,5.3035,5.3073,5.2882,5.2882,471608.4581
2006-11-10 11:50:00,13.83,13.86,13.83,13.84,386077.4530767403,5.2882,5.2997,5.2882,5.292,386077.4531
2006-11-10 12:00:00,13.84,13.91,13.84,13.9,403896.412449513,5.292,5.3188,5.292,5.315,403896.4124
2006-11-10 12:10:00,13.89,13.9,13.87,13.87,303872.6538370159,5.3111,5.315,5.3035,5.3035,303872.6538
2006-11-10 12:20:00,13.88,13.88,13.85,13.87,381325.7305773343,5.3073,5.3073,5.2958,5.3035,381325.7306
2006-11-10 12:30:00,13.87,13.87,13.84,13.85,361843.6683297696,5.3035,5.3035,5.292,5.2958,361843.6683
2006-11-10 12:40:00,13.85,13.85,13.82,13.82,444761.2259444048,5.2958,5.2958,5.2844,5.2844,444761.2259
2006-11-10 12:50:00,13.82,13.84,13.82,13.83,467569.4939415538,5.2844,5.292,5.2844,5.2882,467569.4939
2006-11-10 13:00:00,13.82,13.83,13.78,13.79,546210.5013067237,5.2844,5.2882,5.2691,5.2729,546210.5013
2006-11-10 13:10:00,13.79,13.81,13.78,13.78,444286.05369446427,5.2729,5.2805,5.2691,5.2691,444286.0537
2006-11-10 13:20:00,13.78,13.78,13.76,13.78,430268.4723212164,5.2691,5.2691,5.2614,5.2691,430268.4723
2006-11-10 13:30:00,13.77,13.77,13.64,13.66,1972440.009503445,5.2653,5.2653,5.2155,5.2232,1972440.0095
2006-11-10 13:40:00,13.67,13.71,13.65,13.67,1397956.7593252554,5.227,5.2423,5.2194,5.227,1397956.7593
2006-11-10 13:50:00,13.67,13.68,13.63,13.64,690900.4514136375,5.227,5.2308,5.2117,5.2155,690900.4514
2006-11-10 14:00:00,13.64,13.67,13.62,13.65,503207.4126870991,5.2155,5.227,5.2079,5.2194,503207.4127
2006-11-10 14:10:00,13.66,13.72,13.66,13.7,767878.3559040152,5.2232,5.2461,5.2232,5.2385,767878.3559
2006-11-10 14:20:00,13.7,13.75,13.7,13.75,578522.2143026848,5.2385,5.2576,5.2385,5.2576,578522.2143
2006-11-10 14:30:00,13.75,13.77,13.72,13.76,1097172.725112853,5.2576,5.2653,5.2461,5.2614,1097172.7251
2006-11-10 14:40:00,13.76,13.76,13.73,13.74,924922.7845093848,5.2614,5.2614,5.25,5.2538,924922.7845
2006-11-10 14:50:00,13.74,13.75,13.73,13.74,446899.5010691376,5.2538,5.2576,5.25,5.2538,446899.5011
2006-11-10 15:00:00,13.74,13.76,13.73,13.75,359230.22095509624,5.2538,5.2614,5.25,5.2576,359230.221
2006-11-10 15:10:00,13.75,13.75,13.73,13.74,395343.3119505821,5.2576,5.2576,5.25,5.2538,395343.312
2006-11-10 15:20:00,13.74,13.76,13.74,13.75,483250.1781895937,5.2538,5.2614,5.2538,5.2576,483250.1782
2006-11-10 15:30:00,13.75,13.79,13.75,13.78,882870.0403896413,5.2576,5.2729,5.2576,5.2691,882870.0404
2006-11-10 15:40:00,13.78,13.82,13.78,13.8,1008315.5143739606,5.2691,5.2844,5.2691,5.2767,1008315.5144
2006-11-10 15:50:00,13.8,13.84,13.79,13.81,1491803.2786885246,5.2767,5.292,5.2729,5.2805,1491803.2787
2006-11-13 09:30:00,13.86,13.96,13.82,13.95,1277263.007840342,5.2997,5.3379,5.2844,5.3341,1277263.0078
2006-11-13 09:40:00,13.95,14.06,13.95,14.05,1914706.5811356616,5.3341,5.3761,5.3341,5.3723,1914706.5811
2006-11-13 09:50:00,14.05,14.1,14.05,14.07,1800427.655024947,5.3723,5.3914,5.3723,5.38,1800427.655
2006-11-13 10:00:00,14.07,14.07,13.99,14.02,1682822.5231646472,5.38,5.38,5.3494,5.3608,1682822.5232
2006-11-13 10:10:00,14.02,14.05,13.99,14.0,879306.2485150867,5.3608,5.3723,5.3494,5.3532,879306.2485
2006-11-13 10:20:00,14.0,14.01,13.96,13.98,1246614.3977191732,5.3532,5.357,5.3379,5.3456,1246614.3977
2006-11-13 10:30:00,13.98,14.0,13.95,13.97,553100.4989308624,5.3456,5.3532,5.3341,5.3417,553100.4989
2006-11-13 10:40:00,13.97,14.02,13.96,14.01,425041.5775718698,5.3417,5.3608,5.3379,5.357,425041.5776
2006-11-13 10:50:00,14.01,14.04,13.99,14.0,584937.0396768829,5.357,5.3685,5.3494,5.3532,584937.0397
2006-11-13 11:00:00,14.0,14.05,13.99,14.0,564267.0468044666,5.3532,5.3723,5.3494,5.3532,564267.0468
2006-11-13 11:10:00,14.0,14.01,13.99,14.01,223093.3713471133,5.3532,5.357,5.3494,5.357,223093.3713
2006-11-13 11:20:00,14.01,14.04,14.0,14.02,953908.2917557616,5.357,5.3685,5.3532,5.3608,953908.2918
2006-11-13 11:30:00,14.02,14.04,14.0,14.01,696602.5184129247,5.3608,5.3685,5.3532,5.357,696602.5184
2006-11-13 11:40:00,14.02,14.02,13.98,13.99,597291.5181753386,5.3608,5.3608,5.3456,5.3494,597291.5182
2006-11-13 11:50:00,13.99,14.04,13.99,14.03,485388.45331432647,5.3494,5.3685,5.3494,5.3647,485388.4533
2006-11-13 12:00:00,14.04,14.04,14.01,14.02,286053.6944642433,5.3685,5.3685,5.357,5.3608,286053.6945
2006-11-13 12:10:00,14.02,14.02,13.99,14.0,312900.9265858874,5.3608,5.3608,5.3494,5.3532,312900.9266
2006-11-13 12:20:00,14.0,14.01,13.98,14.0,491090.5203136137,5.3532,5.357,5.3456,5.3532,491090.5203
2006-11-13 12:30:00,14.0,14.01,13.97,13.98,345925.3979567593,5.3532,5.357,5.3417,5.3456,345925.398
2006-11-13 12:40:00,13.98,13.99,13.96,13.96,375623.6635780471,5.3456,5.3494,5.3379,5.3379,375623.6636
2006-11-13 12:50:00,13.96,13.97,13.89,13.9,1205511.998099311,5.3379,5.3417,5.3111,5.315,1205511.9981
2006-11-13 13:00:00,13.9,13.93,13.9,13.92,759087.669280114,5.315,5.3264,5.315,5.3226,759087.6693
2006-11-13 13:10:00,13.92,13.94,13.9,13.93,747683.5352815395,5.3226,5.3303,5.315,5.3264,747683.5353
2006-11-13 13:20:00,13.93,13.93,13.86,13.86,589451.1760513186,5.3264,5.3264,5.2997,5.2997,589451.1761
2006-11-13 13:30:00,13.86,13.9,13.86,13.88,660727.0135424092,5.2997,5.315,5.2997,5.3073,660727.0135
2006-11-13 13:40:00,13.89,13.93,13.85,13.87,513186.02993585175,5.3111,5.3264,5.2958,5.3035,513186.0299
2006-11-13 13:50:00,13.87,13.9,13.87,13.89,853171.7747683536,5.3035,5.315,5.3035,5.3111,853171.7748
2006-11-13 14:00:00,13.88,13.9,13.88,13.89,419101.92444761225,5.3073,5.315,5.3073,5.3111,419101.9244
2006-11-13 14:10:00,13.89,13.91,13.89,13.89,562128.7716797339,5.3111,5.3188,5.3111,5.3111,562128.7717
2006-11-13 14:20:00,13.89,13.93,13.89,13.93,669517.7001663103,5.3111,5.3264,5.3111,5.3264,669517.7002
2006-11-13 14:30:00,13.93,13.93,13.87,13.88,1084818.2466143975,5.3264,5.3264,5.3035,5.3073,1084818.2466
2006-11-13 14:40:00,13.88,13.89,13.87,13.88,335946.78070800664,5.3073,5.3111,5.3035,5.3073,335946.7807
2006-11-13 14:50:00,13.89,13.89,13.87,13.88,589213.5899263483,5.3111,5.3111,5.3035,5.3073,589213.5899
2006-11-13 15:00:00,13.88,13.88,13.78,13.79,1232596.8163459254,5.3073,5.3073,5.2691,5.2729,1232596.8163
2006-11-13 15:10:00,13.79,13.8,13.75,13.79,1377049.1803278688,5.2729,5.2767,5.2576,5.2729,1377049.1803
2006-11-13 15:20:00,13.79,13.81,13.73,13.73,1080541.6963649322,5.2729,5.2805,5.25,5.25,1080541.6964
2006-11-13 15:30:00,13.73,13.76,13.72,13.73,1017343.787122832,5.25,5.2614,5.2461,5.25,1017343.7871
2006-11-13 15:40:00,13.73,13.77,13.71,13.76,1383464.005702067,5.25,5.2653,5.2423,5.2614,1383464.0057
2006-11-13 15:50:00,13.76,13.78,13.74,13.75,1878118.3178902352,5.2614,5.2691,5.2538,5.2576,1878118.3179
2006-11-14 09:30:00,13.81,13.89,13.78,13.83,1556426.7046804468,5.2805,5.3111,5.2691,5.2882,1556426.7047
2006-11-14 09:40:00,13.84,13.94,13.83,13.89,1134711.332858161,5.292,5.3303,5.2882,5.3111,1134711.3329
2006-11-14 09:50:00,13.89,13.91,13.81,13.89,913043.4782608696,5.3111,5.3188,5.2805,5.3111,913043.4783
2006-11-14 10:00:00,13.89,13.91,13.86,13.88,784271.798526966,5.3111,5.3188,5.2997,5.3073,784271.7985
2006-11-14 10:10:00,13.88,13.89,13.83,13.88,1032311.7129959612,5.3073,5.3111,5.2882,5.3073,1032311.713
2006-11-14 10:20:00,13.88,13.88,13.83,13.85,804466.6191494417,5.3073,5.3073,5.2882,5.2958,804466.6191
2006-11-14 10:30:00,13.85,13.9,13.83,13.89,1076740.3183654074,5.2958,5.315,5.2882,5.3111,1076740.3184
2006-11-14 10:40:00,13.89,13.89,13.87,13.88,797339.0354003327,5.3111,5.3111,5.3035,5.3073,797339.0354
2006-11-14 10:50:00,13.88,13.89,13.83,13.84,1813494.891898313,5.3073,5.3111,5.2882,5.292,1813494.8919
2006-11-14 11:00:00,13.84,13.85,13.79,13.79,1272986.4575908766,5.292,5.2958,5.2729,5.2729,1272986.4576
2006-11-14 11:10:00,13.79,13.83,13.77,13.83,706818.7217866477,5.2729,5.2882,5.2653,5.2882,706818.7218
2006-11-14 11:20:00,13.83,13.83,13.8,13.8,718222.8557852221,5.2882,5.2882,5.2767,5.2767,718222.8558
2006-11-14 11:30:00,13.8,13.81,13.77,13.8,791874.5545260157,5.2767,5.2805,5.2653,5.2767,791874.5545
2006-11-14 11:40:00,13.8,13.81,13.78,13.81,656212.8771679734,5.2767,5.2805,5.2691,5.2805,656212.8772
2006-11-14 11:50:00,13.81,13.82,13.78,13.81,1110239.96198622,5.2805,5.2844,5.2691,5.2805,1110239.962
2006-11-14 12:00:00,13.81,13.81,13.78,13.79,606557.3770491803,5.2805,5.2805,5.2691,5.2729,606557.377
2006-11-14 12:10:00,13.79,13.81,13.78,13.81,665953.9082917558,5.2729,5.2805,5.2691,5.2805,665953.9083
2006-11-14 12:20:00,13.81,13.83,13.81,13.82,283677.83321454027,5.2805,5.2882,5.2805,5.2844,283677.8332
2006-11-14 12:30:00,13.82,13.84,13.81,13.84,334046.09170824423,5.2844,5.292,5.2805,5.292,334046.0917
2006-11-14 12:40:00,13.84,13.86,13.82,13.86,404371.5846994536,5.292,5.2997,5.2844,5.2997,404371.5847
2006-11-14 12:50:00,13.86,13.89,13.84,13.88,657163.2216678546,5.2997,5.3111,5.292,5.3073,657163.2217
2006-11-14 13:00:00,13.88,13.89,13.86,13.86,392017.1062009979,5.3073,5.3111,5.2997,5.2997,392017.1062
2006-11-14 13:10:00,13.86,13.87,13.84,13.86,332858.16108339274,5.2997,5.3035,5.292,5.2997,332858.1611
2006-11-14 13:20:00,13.86,13.88,13.86,13.87,416726.0631979093,5.2997,5.3073,5.2997,5.3035,416726.0632
2006-11-14 13:30:00,13.87,13.89,13.85,13.89,339035.4003326206,5.3035,5.3111,5.2958,5.3111,339035.4003
2006-11-14 13:40:00,13.89,13.89,13.86,13.89,220242.33784746967,5.3111,5.3111,5.2997,5.3111,220242.3378
2006-11-14 13:50:00,13.88,13.89,13.83,13.84,335234.0223330958,5.3073,5.3111,5.2882,5.292,335234.0223
2006-11-14 14:00:00,13.83,13.84,13.82,13.83,363031.59895462106,5.2882,5.292,5.2844,5.2882,363031.599
2006-11-14 14:10:00,13.83,13.84,13.81,13.83,315039.2017106201,5.2882,5.292,5.2805,5.2882,315039.2017
2006-11-14 14:20:00,13.83,13.84,13.81,13.84,434069.8503207413,5.2882,5.292,5.2805,5.292,434069.8503
2006-11-14 14:30:00,13.83,13.84,13.81,13.83,513423.6160608221,5.2882,5.292,5.2805,5.2882,513423.6161
2006-11-14 14:40:00,13.83,13.89,13.82,13.86,1236873.366595391,5.2882,5.3111,5.2844,5.2997,1236873.3666
2006-11-14 14:50:00,13.86,13.89,13.85,13.89,562603.9439296746,5.2997,5.3111,5.2958,5.3111,562603.9439
2006-11-14 15:00:00,13.89,13.93,13.88,13.93,1463055.357567118,5.3111,5.3264,5.3073,5.3264,1463055.3576
2006-11-14 15:10:00,13.93,13.97,13.92,13.97,1144689.9501069137,5.3264,5.3417,5.3226,5.3417,1144689.9501
2006-11-14 15:20:00,13.97,13.97,13.92,13.93,859349.0140175814,5.3417,5.3417,5.3226,5.3264,859349.014
2006-11-14 15:30:00,13.93,13.95,13.92,13.95,1092421.0026134474,5.3264,5.3341,5.3226,5.3341,1092421.0026
2006-11-14 15:40:00,13.95,13.96,13.9,13.9,1367545.7353290569,5.3341,5.3379,5.315,5.315,1367545.7353
2006-11-14 15:50:00,13.9,13.93,13.89,13.9,1969588.9760038008,5.315,5.3264,5.3111,5.315,1969588.976
2006-11-15 09:30:00,13.92,13.95,13.91,13.95,390116.4172012355,5.3226,5.3341,5.3188,5.3341,390116.4172
2006-11-15 09:40:00,14.14,14.16,14.12,14.12,1081254.4547398433,5.4067,5.4144,5.3991,5.3991,1081254.4547
2006-11-15 09:50:00,14.12,14.12,14.05,14.06,2803991.446899501,5.3991,5.3991,5.3723,5.3761,2803991.4469
2006-11-15 10:00:00,14.06,14.09,14.04,14.07,2286053.6944642435,5.3761,5.3876,5.3685,5.38,2286053.6945
2006-11-15 10:10:00,14.07,14.12,14.06,14.09,1529817.0586837728,5.38,5.3991,5.3761,5.3876,1529817.0587
2006-11-15 10:20:00,14.1,14.12,14.08,14.1,1321929.1993347588,5.3914,5.3991,5.3838,5.3914,1321929.1993
2006-11-15 10:30:00,14.11,14.12,14.07,14.09,1131385.127108577,5.3953,5.3991,5.38,5.3876,1131385.1271
2006-11-15 10:40:00,14.09,14.11,14.07,14.08,599429.7933000713,5.3876,5.3953,5.38,5.3838,599429.7933
2006-11-15 10:50:00,14.08,14.09,14.05,14.09,847707.2938940366,5.3838,5.3876,5.3723,5.3876,847707.2939
2006-11-15 11:00:00,14.09,14.11,14.07,14.1,741031.1237823712,5.3876,5.3953,5.38,5.3914,741031.1238
2006-11-15 11:10:00,14.11,14.17,14.1,14.12,997624.138750297,5.3953,5.4182,5.3914,5.3991,997624.1388
2006-11-15 11:20:00,14.12,14.15,14.07,14.14,604894.2741743883,5.3991,5.4106,5.38,5.4067,604894.2742
2006-11-15 11:30:00,14.14,14.15,14.13,14.14,537657.4008077928,5.4067,5.4106,5.4029,5.4067,537657.4008
2006-11-15 11:40:00,14.14,14.16,14.13,14.14,470895.69969113806,5.4067,5.4144,5.4029,5.4067,470895.6997
2006-11-15 11:50:00,14.14,14.18,14.14,14.17,751960.085531005,5.4067,5.422,5.4067,5.4182,751960.0855
2006-11-15 12:00:00,14.17,14.21,14.17,14.2,1062009.9786172488,5.4182,5.4335,5.4182,5.4297,1062009.9786
2006-11-15 12:10:00,14.2,14.23,14.19,14.23,790686.6239011642,5.4297,5.4411,5.4258,5.4411,790686.6239
2006-11-15 12:20:00,14.23,14.27,14.21,14.27,1363981.9434545024,5.4411,5.4564,5.4335,5.4564,1363981.9435
2006-11-15 12:30:00,14.27,14.29,14.24,14.24,1124257.5433594678,5.4564,5.4641,5.445,5.445,1124257.5434
2006-11-15 12:40:00,14.24,14.25,14.21,14.24,661677.3580422903,5.445,5.4488,5.4335,5.445,661677.358
2006-11-15 12:50:00,14.24,14.24,14.22,14.22,461154.66856735566,5.445,5.445,5.4373,5.4373,461154.6686
2006-11-15 13:00:00,14.22,14.24,14.21,14.23,440009.5034449988,5.4373,5.445,5.4335,5.4411,440009.5034
2006-11-15 13:10:00,14.23,14.24,14.21,14.21,369446.4243288192,5.4411,5.445,5.4335,5.4335,369446.4243
2006-11-15 13:20:00,14.21,14.26,14.21,14.26,536707.0563079116,5.4335,5.4526,5.4335,5.4526,536707.0563
2006-11-15 13:30:00,14.26,14.27,14.23,14.23,511998.09931100026,5.4526,5.4564,5.4411,5.4411,511998.0993
2006-11-15 13:40:00,14.23,14.24,14.21,14.24,621762.8890472796,5.4411,5.445,5.4335,5.445,621762.889
2006-11-15 13:50:00,14.24,14.25,14.21,14.22,383701.5918270373,5.445,5.4488,5.4335,5.4373,383701.5918
2006-11-15 14:00:00,14.22,14.26,14.2,14.23,1223568.543597054,5.4373,5.4526,5.4297,5.4411,1223568.5436
2006-11-15 14:10:00,14.23,14.26,14.22,14.23,708481.8246614398,5.4411,5.4526,5.4373,5.4411,708481.8247
2006-11-15 14:20:00,14.23,14.26,14.22,14.24,685198.3844143503,5.4411,5.4526,5.4373,5.445,685198.3844
2006-11-15 14:30:00,14.24,14.27,14.23,14.24,1199334.7588500832,5.445,5.4564,5.4411,5.445,1199334.7589
2006-11-15 14:40:00,14.24,14.25,14.19,14.24,1395105.7258256115,5.445,5.4488,5.4258,5.445,1395105.7258
2006-11-15 14:50:00,14.24,14.25,14.19,14.22,942741.7438821573,5.445,5.4488,5.4258,5.4373,942741.7439
2006-11-15 15:00:00,14.22,14.24,14.21,14.23,917795.2007602756,5.4373,5.445,5.4335,5.4411,917795.2008
2006-11-15 15:10:00,14.23,14.25,14.21,14.23,548111.1903064861,5.4411,5.4488,5.4335,5.4411,548111.1903
2006-11-15 15:20:00,14.23,14.26,14.22,14.25,782371.1095272036,5.4411,5.4526,5.4373,5.4488,782371.1095
2006-11-15 15:30:00,14.25,14.28,14.24,14.27,832501.7818959373,5.4488,5.4603,5.445,5.4564,832501.7819
2006-11-15 15:40:00,14.27,14.3,14.26,14.3,1179377.5243525775,5.4564,5.4679,5.4526,5.4679,1179377.5244
2006-11-15 15:50:00,14.3,14.31,14.26,14.28,2266334.0460917084,5.4679,5.4717,5.4526,5.4603,2266334.0461
2006-11-16 09:30:00,14.28,14.28,14.15,14.23,1930387.2653837013,5.4603,5.4603,5.4106,5.4411,1930387.2654
2006-11-16 09:40:00,14.23,14.23,14.1,14.14,1390354.0033262058,5.4411,5.4411,5.3914,5.4067,1390354.0033
2006-11-16 09:50:00,14.14,14.16,14.11,14.12,1033974.8158707533,5.4067,5.4144,5.3953,5.3991,1033974.8159
2006-11-16 10:00:00,14.11,14.12,14.02,14.04,1714659.0639106676,5.3953,5.3991,5.3608,5.3685,1714659.0639
2006-11-16 10:10:00,14.04,14.09,14.03,14.09,1045141.3637443574,5.3685,5.3876,5.3647,5.3876,1045141.3637
2006-11-16 10:20:00,14.09,14.12,14.07,14.1,1215965.7875980043,5.3876,5.3991,5.38,5.3914,1215965.7876
2006-11-16 10:30:00,14.1,14.12,14.09,14.11,1809455.927773818,5.3914,5.3991,5.3876,5.3953,1809455.9278
2006-11-16 10:40:00,14.11,14.12,14.06,14.07,1021145.1651223568,5.3953,5.3991,5.3761,5.38,1021145.1651
2006-11-16 10:50:00,14.07,14.08,14.04,14.06,1120931.3376098836,5.38,5.3838,5.3685,5.3761,1120931.3376
2006-11-16 11:00:00,14.06,14.1,14.06,14.09,1226894.749346638,5.3761,5.3914,5.3761,5.3876,1226894.7493
2006-11-16 11:10:00,14.1,14.1,14.05,14.09,881444.5236398195,5.3914,5.3914,5.3723,5.3876,881444.5236
2006-11-16 11:20:00,14.08,14.1,14.08,14.09,464718.4604419102,5.3838,5.3914,5.3838,5.3876,464718.4604
2006-11-16 11:30:00,14.08,14.1,14.08,14.1,282252.3164647185,5.3838,5.3914,5.3838,5.3914,282252.3165
2006-11-16 11:40:00,14.1,14.1,14.06,14.1,448800.1900689,5.3914,5.3914,5.3761,5.3914,448800.1901
2006-11-16 11:50:00,14.1,14.1,14.08,14.1,568306.0109289618,5.3914,5.3914,5.3838,5.3914,568306.0109
2006-11-16 12:00:00,14.1,14.1,14.06,14.08,909954.8586362556,5.3914,5.3914,5.3761,5.3838,909954.8586
2006-11-16 12:10:00,14.08,14.09,14.07,14.07,371347.1133285816,5.3838,5.3876,5.38,5.38,371347.1133
2006-11-16 12:20:00,14.07,14.08,14.06,14.07,377524.3525778095,5.38,5.3838,5.3761,5.38,377524.3526
2006-11-16 12:30:00,14.07,14.07,14.06,14.06,258731.2900926586,5.38,5.38,5.3761,5.3761,258731.2901
2006-11-16 12:40:00,14.06,14.07,14.05,14.06,507008.7906866239,5.3761,5.38,5.3723,5.3761,507008.7907
2006-11-16 12:50:00,14.06,14.06,14.02,14.02,783083.8679021145,5.3761,5.3761,5.3608,5.3608,783083.8679
2006-11-16 13:00:00,14.02,14.05,14.0,14.04,945830.3635067712,5.3608,5.3723,5.3532,5.3685,945830.3635
2006-11-16 13:10:00,14.03,14.05,14.03,14.04,885721.0738892849,5.3647,5.3723,5.3647,5.3685,885721.0739
2006-11-16 13:20:00,14.03,14.04,14.0,14.02,665003.5637918746,5.3647,5.3685,5.3532,5.3608,665003.5638
2006-11-16 13:30:00,14.02,14.06,14.01,14.05,1194583.0363506773,5.3608,5.3761,5.357,5.3723,1194583.0364
2006-11-16 13:40:00,14.06,14.12,14.05,14.09,1587312.900926586,5.3761,5.3991,5.3723,5.3876,1587312.9009
2006-11-16 13:50:00,14.1,14.1,14.06,14.07,1324067.4744594917,5.3914,5.3914,5.3761,5.38,1324067.4745
2006-11-16 14:00:00,14.07,14.08,14.02,14.03,1135661.6773580422,5.38,5.3838,5.3608,5.3647,1135661.6774
2006-11-16 14:10:00,14.03,14.06,14.03,14.05,1055832.739368021,5.3647,5.3761,5.3647,5.3723,1055832.7394
2006-11-16 14:20:00,14.05,14.05,14.02,14.02,906866.2390116416,5.3723,5.3723,5.3608,5.3608,906866.239
2006-11-16 14:30:00,14.02,14.03,14.01,14.03,890947.9686386315,5.3608,5.3647,5.357,5.3647,890947.9686
2006-11-16 14:40:00,14.03,14.04,14.02,14.03,383464.005702067,5.3647,5.3685,5.3608,5.3647,383464.0057
2006-11-16 14:50:00,14.03,14.04,14.0,14.02,1043240.674744595,5.3647,5.3685,5.3532,5.3608,1043240.6747
2006-11-16 15:00:00,14.02,14.04,14.0,14.01,739843.1931575196,5.3608,5.3685,5.3532,5.357,739843.1932
2006-11-16 15:10:00,14.0,14.04,14.0,14.03,1177714.4214777858,5.3532,5.3685,5.3532,5.3647,1177714.4215
2006-11-16 15:20:00,14.03,14.05,14.01,14.02,1138750.2969826562,5.3647,5.3723,5.357,5.3608,1138750.297
2006-11-16 15:30:00,14.02,14.03,14.0,14.02,864338.3226419578,5.3608,5.3647,5.3532,5.3608,864338.3226
2006-11-16 15:40:00,14.02,14.04,14.02,14.02,1055119.98099311,5.3608,5.3685,5.3608,5.3608,1055119.981
2006-11-16 15:50:00,14.02,14.03,14.0,14.01,1990496.555001188,5.3608,5.3647,5.3532,5.357,1990496.555
2006-11-17 09:30:00,14.06,14.29,13.97,14.06,6133998.57448325,5.3761,5.4641,5.3417,5.3761,6133998.5745
2006-11-17 09:40:00,14.06,14.06,14.05,14.06,1031598.9546210502,5.3761,5.3761,5.3723,5.3761,1031598.9546
2006-11-17 09:50:00,14.06,14.07,14.05,14.06,1749821.8104062723,5.3761,5.38,5.3723,5.3761,1749821.8104
2006-11-17 10:00:00,14.06,14.08,14.05,14.08,2078878.5934901405,5.3761,5.3838,5.3723,5.3838,2078878.5935
2006-11-17 10:10:00,14.08,14.1,14.06,14.07,1152767.878355904,5.3838,5.3914,5.3761,5.38,1152767.8784
2006-11-17 10:20:00,14.08,14.1,14.07,14.1,703254.9299120931,5.3838,5.3914,5.38,5.3914,703254.9299
2006-11-17 10:30:00,14.1,14.1,14.03,14.07,1095272.036113091,5.3914,5.3914,5.3647,5.38,1095272.0361
2006-11-17 10:40:00,14.07,14.09,14.05,14.07,902352.102637206,5.38,5.3876,5.3723,5.38,902352.1026
2006-11-17 10:50:00,14.07,14.1,14.07,14.09,629603.2311712996,5.38,5.3914,5.38,5.3876,629603.2312
2006-11-17 11:00:00,14.09,14.1,14.09,14.1,968401.0453789498,5.3876,5.3914,5.3876,5.3914,968401.0454
2006-11-17 11:10:00,14.1,14.1,14.09,14.1,719885.9586600143,5.3914,5.3914,5.3876,5.3914,719885.9587
2006-11-17 11:20:00,14.1,14.1,14.08,14.09,444761.2259444048,5.3914,5.3914,5.3838,5.3876,444761.2259
2006-11-17 11:30:00,14.09,14.1,14.07,14.1,354716.0845806605,5.3876,5.3914,5.38,5.3914,354716.0846
2006-11-17 11:40:00,14.1,14.11,14.08,14.1,416963.6493228796,5.3914,5.3953,5.3838,5.3914,416963.6493
2006-11-17 11:50:00,14.1,14.1,14.09,14.1,693038.7265383701,5.3914,5.3914,5.3876,5.3914,693038.7265
2006-11-17 12:00:00,14.1,14.1,14.07,14.1,714183.891660727,5.3914,5.3914,5.38,5.3914,714183.8917
2006-11-17 12:10:00,14.1,14.1,14.09,14.09,555476.3601805655,5.3914,5.3914,5.3876,5.3876,555476.3602
2006-11-17 12:20:00,14.09,14.11,14.09,14.1,577096.6975528629,5.3876,5.3953,5.3876,5.3914,577096.6976
2006-11-17 12:30:00,14.11,14.14,14.1,14.12,1166547.8736041817,5.3953,5.4067,5.3914,5.3991,1166547.8736
2006-11-17 12:40:00,14.12,14.13,14.09,14.1,634830.1259206462,5.3991,5.4029,5.3876,5.3914,634830.1259
2006-11-17 12:50:00,14.09,14.1,14.07,14.1,419339.5105725826,5.3876,5.3914,5.38,5.3914,419339.5106
2006-11-17 13:00:00,14.1,14.1,14.09,14.1,219767.16559752912,5.3914,5.3914,5.3876,5.3914,219767.1656
2006-11-17 13:10:00,14.1,14.1,14.09,14.09,368496.079828938,5.3914,5.3914,5.3876,5.3876,368496.0798
2006-11-17 13:20:00,14.09,14.1,14.09,14.1,182466.1439771917,5.3876,5.3914,5.3876,5.3914,182466.144
2006-11-17 13:30:00,14.1,14.1,14.1,14.1,264908.52934188646,5.3914,5.3914,5.3914,5.3914,264908.5293
2006-11-17 13:40:00,14.1,14.1,14.08,14.1,429318.1278213352,5.3914,5.3914,5.3838,5.3914,429318.1278
2006-11-17 13:50:00,14.09,14.1,14.09,14.1,278688.524590164,5.3876,5.3914,5.3876,5.3914,278688.5246
2006-11-17 14:00:00,14.1,14.1,14.09,14.1,322166.78545972914,5.3914,5.3914,5.3876,5.3914,322166.7855
2006-11-17 14:10:00,14.09,14.1,14.09,14.1,452601.5680684248,5.3876,5.3914,5.3876,5.3914,452601.5681
2006-11-17 14:20:00,14.1,14.1,14.09,14.1,443810.8814445236,5.3914,5.3914,5.3876,5.3914,443810.8814
2006-11-17 14:30:00,14.1,14.13,14.1,14.1,978617.2487526728,5.3914,5.4029,5.3914,5.3914,978617.2488
2006-11-17 14:40:00,14.1,14.16,14.1,14.16,1182941.3162271325,5.3914,5.4144,5.3914,5.4144,1182941.3162
2006-11-17 14:50:00,14.16,14.18,14.13,14.15,763126.6334046092,5.4144,5.422,5.4029,5.4106,763126.6334
2006-11-17 15:00:00,14.14,14.17,14.14,14.17,469232.59681634593,5.4067,5.4182,5.4067,5.4182,469232.5968
2006-11-17 15:10:00,14.17,14.18,14.14,14.18,975053.4568781184,5.4182,5.422,5.4067,5.422,975053.4569
2006-11-17 15:20:00,14.18,14.21,14.17,14.19,918032.786885246,5.422,5.4335,5.4182,5.4258,918032.7869
2006-11-17 15:30:00,14.19,14.22,14.19,14.21,738417.6764076978,5.4258,5.4373,5.4258,5.4335,738417.6764
2006-11-17 15:40:00,14.21,14.25,14.19,14.25,1183416.488477073,5.4335,5.4488,5.4258,5.4488,1183416.4885
2006-11-17 15:50:00,14.25,14.26,14.1,14.2,4689474.934663815,5.4488,5.4526,5.3914,5.4297,4689474.9347
2006-11-20 09:30:00,14.23,14.26,13.99,14.04,1698028.0351627464,5.4411,5.4526,5.3494,5.3685,1698028.0352
2006-11-20 09:40:00,14.04,14.07,13.97,14.01,1942266.5716322167,5.3685,5.38,5.3417,5.357,1942266.5716
2006-11-20 09:50:00,14.01,14.05,13.97,14.02,1343549.5367070565,5.357,5.3723,5.3417,5.3608,1343549.5367
2006-11-20 10:00:00,14.02,14.06,14.0,14.01,1182466.1439771918,5.3608,5.3761,5.3532,5.357,1182466.144
2006-11-20 10:10:00,14.01,14.05,14.0,14.04,648134.9489189831,5.357,5.3723,5.3532,5.3685,648134.9489
2006-11-20 10:20:00,14.04,14.07,14.02,14.05,773580.4229033025,5.3685,5.38,5.3608,5.3723,773580.4229
2006-11-20 10:30:00,14.05,14.1,14.05,14.09,950582.0860061772,5.3723,5.3914,5.3723,5.3876,950582.086
2006-11-20 10:40:00,14.09,14.1,14.05,14.06,379662.6277025422,5.3876,5.3914,5.3723,5.3761,379662.6277
2006-11-20 10:50:00,14.06,14.1,14.06,14.08,598004.2765502494,5.3761,5.3914,5.3761,5.3838,598004.2766
2006-11-20 11:00:00,14.08,14.09,14.05,14.06,306248.5150867189,5.3838,5.3876,5.3723,5.3761,306248.5151
2006-11-20 11:10:00,14.06,14.07,14.04,14.05,295319.55333808507,5.3761,5.38,5.3685,5.3723,295319.5533
2006-11-20 11:20:00,14.05,14.06,14.03,14.05,378712.28320266097,5.3723,5.3761,5.3647,5.3723,378712.2832
2006-11-20 11:30:00,14.05,14.06,14.04,14.05,341886.4338322642,5.3723,5.3761,5.3685,5.3723,341886.4338
2006-11-20 11:40:00,14.05,14.07,14.05,14.06,368733.6659539083,5.3723,5.38,5.3723,5.3761,368733.666
2006-11-20 11:50:00,14.05,14.06,14.02,14.05,378237.1109527204,5.3723,5.3761,5.3608,5.3723,378237.111
2006-11-20 12:00:00,14.05,14.05,14.03,14.03,409360.8933238299,5.3723,5.3723,5.3647,5.3647,409360.8933
2006-11-20 12:10:00,14.03,14.04,14.02,14.02,291043.0030886196,5.3647,5.3685,5.3608,5.3608,291043.0031
2006-11-20 12:20:00,14.02,14.03,14.01,14.02,230458.5412211927,5.3608,5.3647,5.357,5.3608,230458.5412
2006-11-20 12:30:00,14.02,14.02,13.98,13.99,385602.28082679975,5.3608,5.3608,5.3456,5.3494,385602.2808
2006-11-20 12:40:00,13.99,13.99,13.98,13.98,430268.4723212164,5.3494,5.3494,5.3456,5.3456,430268.4723
2006-11-20 12:50:00,13.98,14.0,13.95,13.99,678070.8006652412,5.3456,5.3532,5.3341,5.3494,678070.8007
2006-11-20 13:00:00,13.99,13.99,13.98,13.99,247327.1560940841,5.3494,5.3494,5.3456,5.3494,247327.1561
2006-11-20 13:10:00,13.99,14.02,13.97,13.99,597053.9320503683,5.3494,5.3608,5.3417,5.3494,597053.9321
2006-11-20 13:20:00,13.99,14.01,13.99,13.99,135899.2634830126,5.3494,5.357,5.3494,5.3494,135899.2635
2006-11-20 13:30:00,13.99,14.01,13.98,14.0,321929.19933475886,5.3494,5.357,5.3456,5.3532,321929.1993
2006-11-20 13:40:00,14.0,14.04,14.0,14.01,382038.4889522452,5.3532,5.3685,5.3532,5.357,382038.489
2006-11-20 13:50:00,14.01,14.03,14.0,14.02,257068.18721786648,5.357,5.3647,5.3532,5.3608,257068.1872
2006-11-20 14:00:00,14.02,14.06,14.02,14.02,482537.41981468286,5.3608,5.3761,5.3608,5.3608,482537.4198
2006-11-20 14:10:00,14.02,14.03,13.96,13.97,502969.8265621288,5.3608,5.3647,5.3379,5.3417,502969.8266
2006-11-20 14:20:00,13.97,14.0,13.92,13.95,1158232.359230221,5.3417,5.3532,5.3226,5.3341,1158232.3592
2006-11-20 14:30:00,13.95,13.98,13.91,13.96,928248.9902589688,5.3341,5.3456,5.3188,5.3379,928248.9903
2006-11-20 14:40:00,13.97,13.97,13.93,13.93,536707.0563079116,5.3417,5.3417,5.3264,5.3264,536707.0563
2006-11-20 14:50:00,13.93,13.96,13.93,13.95,734853.8845331433,5.3264,5.3379,5.3264,5.3341,734853.8845
2006-11-20 15:00:00,13.95,13.96,13.94,13.95,492991.2093133761,5.3341,5.3379,5.3303,5.3341,492991.2093
2006-11-20 15:10:00,13.95,13.95,13.93,13.93,573532.9056783085,5.3341,5.3341,5.3264,5.3264,573532.9057
2006-11-20 15:20:00,13.93,13.94,13.91,13.91,981705.8683772868,5.3264,5.3303,5.3188,5.3188,981705.8684
2006-11-20 15:30:00,13.91,13.97,13.91,13.95,1095272.036113091,5.3188,5.3417,5.3188,5.3341,1095272.0361
2006-11-20 15:40:00,13.95,13.95,13.92,13.95,708719.4107864101,5.3341,5.3341,5.3226,5.3341,708719.4108
2006-11-20 15:50:00,13.95,13.97,13.91,13.96,1822998.3368971248,5.3341,5.3417,5.3188,5.3379,1822998.3369
2006-11-21 09:30:00,14.07,14.1,14.0,14.04,1349489.189831314,5.38,5.3914,5.3532,5.3685,1349489.1898
2006-11-21 09:40:00,14.04,14.05,14.01,14.02,1084105.488239487,5.3685,5.3723,5.357,5.3608,1084105.4882
2006-11-21 09:50:00,14.02,14.08,14.02,14.07,1625089.094796864,5.3608,5.3838,5.3608,5.38,1625089.0948
2006-11-21 10:00:00,14.07,14.18,14.05,14.13,1952720.36113091,5.38,5.422,5.3723,5.4029,1952720.3611
2006-11-21 10:10:00,14.13,14.2,14.12,14.2,1070325.4929912093,5.4029,5.4297,5.3991,5.4297,1070325.493
2006-11-21 10:20:00,14.2,14.23,14.13,14.15,1104062.7227369922,5.4297,5.4411,5.4029,5.4106,1104062.7227
2006-11-21 10:30:00,14.15,14.2,14.14,14.16,861724.8752672845,5.4106,5.4297,5.4067,5.4144,861724.8753
2006-11-21 10:40:00,14.17,14.17,14.12,14.12,647422.1905440722,5.4182,5.4182,5.3991,5.3991,647422.1905
2006-11-21 10:50:00,14.12,14.14,14.11,14.13,280589.2135899264,5.3991,5.4067,5.3953,5.4029,280589.2136
2006-11-21 11:00:00,14.13,14.15,14.13,14.13,743882.1572820147,5.4029,5.4106,5.4029,5.4029,743882.1573
2006-11-21 11:10:00,14.13,14.15,14.1,14.11,908529.341886434,5.4029,5.4106,5.3914,5.3953,908529.3419
2006-11-21 11:20:00,14.12,14.13,14.1,14.12,510810.1686861488,5.3991,5.4029,5.3914,5.3991,510810.1687
2006-11-21 11:30:00,14.12,14.14,14.12,14.14,542646.7094321692,5.3991,5.4067,5.3991,5.4067,542646.7094
2006-11-21 11:40:00,14.14,14.15,14.1,14.13,464480.8743169399,5.4067,5.4106,5.3914,5.4029,464480.8743
2006-11-21 11:50:00,14.13,14.14,14.12,14.13,267046.8044666192,5.4029,5.4067,5.3991,5.4029,267046.8045
2006-11-21 12:00:00,14.13,14.15,14.13,14.15,488952.245188881,5.4029,5.4106,5.4029,5.4106,488952.2452
2006-11-21 12:10:00,14.15,14.15,14.09,14.12,688287.0040389642,5.4106,5.4106,5.3876,5.3991,688287.004
2006-11-21 12:20:00,14.13,14.16,14.12,14.16,360180.56545497745,5.4029,5.4144,5.3991,5.4144,360180.5655
2006-11-21 12:30:00,14.16,14.17,14.14,14.14,261582.3235923022,5.4144,5.4182,5.4067,5.4067,261582.3236
2006-11-21 12:40:00,14.14,14.15,14.13,14.14,129246.85198384414,5.4067,5.4106,5.4029,5.4067,129246.852
2006-11-21 12:50:00,14.14,14.15,14.14,14.15,175813.73247802327,5.4067,5.4106,5.4067,5.4106,175813.7325
2006-11-21 13:00:00,14.15,14.18,14.15,14.18,345450.22570681875,5.4106,5.422,5.4106,5.422,345450.2257
2006-11-21 13:10:00,14.18,14.2,14.14,14.15,520788.7859349014,5.422,5.4297,5.4067,5.4106,520788.7859
2006-11-21 13:20:00,14.14,14.16,14.13,14.15,350439.53433119506,5.4067,5.4144,5.4029,5.4106,350439.5343
2006-11-21 13:30:00,14.15,14.18,14.15,14.18,422665.7163221668,5.4106,5.422,5.4106,5.422,422665.7163
2006-11-21 13:40:00,14.18,14.18,14.16,14.17,269185.07959135185,5.422,5.422,5.4144,5.4182,269185.0796
2006-11-21 13:50:00,14.17,14.21,14.17,14.21,519600.8553100499,5.4182,5.4335,5.4182,5.4335,519600.8553
2006-11-21 14:00:00,14.21,14.22,14.16,14.19,812306.9612734617,5.4335,5.4373,5.4144,5.4258,812306.9613
2006-11-21 14:10:00,14.19,14.19,14.16,14.17,677120.4561653599,5.4258,5.4258,5.4144,5.4182,677120.4562
2006-11-21 14:20:00,14.16,14.19,14.16,14.18,492753.6231884058,5.4144,5.4258,5.4144,5.422,492753.6232
2006-11-21 14:30:00,14.19,14.19,14.17,14.18,601568.068424804,5.4258,5.4258,5.4182,5.422,601568.0684
2006-11-21 14:40:00,14.18,14.2,14.18,14.2,626277.0254217153,5.422,5.4297,5.422,5.4297,626277.0254
2006-11-21 14:50:00,14.2,14.21,14.18,14.18,398431.931575196,5.4297,5.4335,5.422,5.422,398431.9316
2006-11-21 15:00:00,14.18,14.2,14.15,14.16,1541933.9510572583,5.422,5.4297,5.4106,5.4144,1541933.9511
2006-11-21 15:10:00,14.16,14.17,14.14,14.15,665953.9082917558,5.4144,5.4182,5.4067,5.4106,665953.9083
2006-11-21 15:20:00,14.14,14.17,14.14,14.15,629365.6450463294,5.4067,5.4182,5.4067,5.4106,629365.645
2006-11-21 15:30:00,14.16,14.16,14.14,14.15,585412.2119268235,5.4144,5.4144,5.4067,5.4106,585412.2119
2006-11-21 15:40:00,14.15,14.16,14.1,14.11,1125920.64623426,5.4106,5.4144,5.3914,5.3953,1125920.6462
2006-11-21 15:50:00,14.11,14.16,14.1,14.16,1753623.1884057971,5.3953,5.4144,5.3914,5.4144,1753623.1884
2006-11-22 09:30:00,14.22,14.29,14.1,14.28,1458303.635067712,5.4373,5.4641,5.3914,5.4603,1458303.6351
2006-11-22 09:40:00,14.28,14.29,14.21,14.23,911380.3753860774,5.4603,5.4641,5.4335,5.4411,911380.3754
2006-11-22 09:50:00,14.23,14.23,14.19,14.21,471133.28581610834,5.4411,5.4411,5.4258,5.4335,471133.2858
2006-11-22 10:00:00,14.21,14.22,14.1,14.13,995723.4497505346,5.4335,5.4373,5.3914,5.4029,995723.4498
2006-11-22 10:10:00,14.13,14.15,14.12,14.14,572820.1473033975,5.4029,5.4106,5.3991,5.4067,572820.1473
2006-11-22 10:20:00,14.15,14.17,14.14,14.16,441910.1924447612,5.4106,5.4182,5.4067,5.4144,441910.1924
2006-11-22 10:30:00,14.17,14.18,14.13,14.13,506771.2045616536,5.4182,5.422,5.4029,5.4029,506771.2046
2006-11-22 10:40:00,14.13,14.21,14.13,14.18,432644.33357091947,5.4029,5.4335,5.4029,5.422,432644.3336
2006-11-22 10:50:00,14.18,14.19,14.15,14.18,515324.3050605845,5.422,5.4258,5.4106,5.422,515324.3051
2006-11-22 11:00:00,14.19,14.22,14.18,14.21,491090.5203136137,5.4258,5.4373,5.422,5.4335,491090.5203
2006-11-22 11:10:00,14.21,14.21,14.15,14.18,458303.6350677121,5.4335,5.4335,5.4106,5.422,458303.6351
2006-11-22 11:20:00,14.18,14.19,14.18,14.18,239486.81397006416,5.422,5.4258,5.422,5.422,239486.814
2006-11-22 11:30:00,14.18,14.2,14.18,14.2,437871.2283202661,5.422,5.4297,5.422,5.4297,437871.2283
2006-11-22 11:40:00,14.19,14.2,14.18,14.18,294131.6227132336,5.4258,5.4297,5.422,5.422,294131.6227
2006-11-22 11:50:00,14.19,14.2,14.18,14.2,288904.7279638869,5.4258,5.4297,5.422,5.4297,288904.728
2006-11-22 12:00:00,14.2,14.21,14.19,14.19,181040.62722737,5.4297,5.4335,5.4258,5.4258,181040.6272
2006-11-22 12:10:00,14.19,14.2,14.17,14.17,322879.54383464006,5.4258,5.4297,5.4182,5.4182,322879.5438
2006-11-22 12:20:00,14.17,14.17,14.14,14.16,596103.587550487,5.4182,5.4182,5.4067,5.4144,596103.5876
2006-11-22 12:30:00,14.16,14.2,14.15,14.2,326443.3357091946,5.4144,5.4297,5.4106,5.4297,326443.3357
2006-11-22 12:40:00,14.2,14.27,14.19,14.23,1597053.9320503685,5.4297,5.4564,5.4258,5.4411,1597053.9321
2006-11-22 12:50:00,14.23,14.24,14.22,14.23,229508.19672131148,5.4411,5.445,5.4373,5.4411,229508.1967
2006-11-22 13:00:00,14.23,14.23,14.22,14.22,370396.7688287004,5.4411,5.4411,5.4373,5.4373,370396.7688
2006-11-22 13:10:00,14.23,14.23,14.21,14.22,175100.97410311238,5.4411,5.4411,5.4335,5.4373,175100.9741
2006-11-22 13:20:00,14.22,14.22,14.2,14.21,413162.27132335474,5.4373,5.4373,5.4297,5.4335,413162.2713
2006-11-22 13:30:00,14.21,14.21,14.2,14.21,179139.93822760752,5.4335,5.4335,5.4297,5.4335,179139.9382
2006-11-22 13:40:00,14.2,14.21,14.18,14.21,315039.2017106201,5.4297,5.4335,5.422,5.4335,315039.2017
2006-11-22 13:50:00,14.21,14.21,14.2,14.21,233784.7469707769,5.4335,5.4335,5.4297,5.4335,233784.747
2006-11-22 14:00:00,14.21,14.21,14.2,14.21,182703.73010216205,5.4335,5.4335,5.4297,5.4335,182703.7301
2006-11-22 14:10:00,14.2,14.21,14.2,14.2,200047.51722499405,5.4297,5.4335,5.4297,5.4297,200047.5172
2006-11-22 14:20:00,14.2,14.21,14.18,14.19,362318.8405797101,5.4297,5.4335,5.422,5.4258,362318.8406
2006-11-22 14:30:00,14.19,14.21,14.18,14.19,526253.2668092183,5.4258,5.4335,5.422,5.4258,526253.2668
2006-11-22 14:40:00,14.2,14.26,14.19,14.24,486338.7978142077,5.4297,5.4526,5.4258,5.445,486338.7978
2006-11-22 14:50:00,14.24,14.24,14.2,14.2,689474.9346638157,5.445,5.445,5.4297,5.4297,689474.9347
2006-11-22 15:00:00,14.2,14.25,14.18,14.24,817296.269897838,5.4297,5.4488,5.422,5.445,817296.2699
2006-11-22 15:10:00,14.24,14.24,14.21,14.23,269660.2518412925,5.445,5.445,5.4335,5.4411,269660.2518
2006-11-22 15:20:00,14.22,14.26,14.19,14.25,472321.21644095983,5.4373,5.4526,5.4258,5.4488,472321.2164
2006-11-22 15:30:00,14.25,14.26,14.23,14.24,378237.1109527204,5.4488,5.4526,5.4411,5.445,378237.111
2006-11-22 15:40:00,14.24,14.26,14.23,14.25,633167.0230458542,5.445,5.4526,5.4411,5.4488,633167.023
2006-11-22 15:50:00,14.26,14.26,14.23,14.24,687574.2456640532,5.4526,5.4526,5.4411,5.445,687574.2457
2006-11-24 09:30:00,14.05,14.28,14.03,14.18,2503444.9988120697,5.3723,5.4603,5.3647,5.422,2503444.9988
2006-11-24 09:40:00,14.18,14.18,14.14,14.17,949869.3276312664,5.422,5.422,5.4067,5.4182,949869.3276
2006-11-24 09:50:00,14.17,14.21,14.16,14.17,750534.5687811832,5.4182,5.4335,5.4144,5.4182,750534.5688
2006-11-24 10:00:00,14.17,14.19,14.16,14.17,709907.3414112616,5.4182,5.4258,5.4144,5.4182,709907.3414
2006-11-24 10:10:00,14.17,14.17,14.15,14.16,583749.1090520314,5.4182,5.4182,5.4106,5.4144,583749.1091
2006-11-24 10:20:00,14.16,14.17,14.14,14.15,893799.0021382752,5.4144,5.4182,5.4067,5.4106,893799.0021
2006-11-24 10:30:00,14.15,14.19,14.15,14.18,531955.3338085056,5.4106,5.4258,5.4106,5.422,531955.3338
2006-11-24 10:40:00,14.19,14.19,14.14,14.16,646709.4321691614,5.4258,5.4258,5.4067,5.4144,646709.4322
2006-11-24 10:50:00,14.16,14.18,14.16,14.18,511998.09931100026,5.4144,5.422,5.4144,5.422,511998.0993
2006-11-24 11:00:00,14.18,14.18,14.16,14.17,309337.13471133285,5.422,5.422,5.4144,5.4182,309337.1347
2006-11-24 11:10:00,14.16,14.19,14.16,14.17,460204.32406747446,5.4144,5.4258,5.4144,5.4182,460204.3241
2006-11-24 11:20:00,14.17,14.17,14.15,14.16,474221.9054407223,5.4182,5.4182,5.4106,5.4144,474221.9054
2006-11-24 11:30:00,14.16,14.17,14.14,14.16,502969.8265621288,5.4144,5.4182,5.4067,5.4144,502969.8266
2006-11-24 11:40:00,14.15,14.16,14.1,14.11,641007.365169874,5.4106,5.4144,5.3914,5.3953,641007.3652
2006-11-24 11:50:00,14.11,14.12,14.1,14.11,511285.3409360893,5.3953,5.3991,5.3914,5.3953,511285.3409
2006-11-24 12:00:00,14.11,14.12,14.1,14.1,359230.22095509624,5.3953,5.3991,5.3914,5.3914,359230.221
2006-11-24 12:10:00,14.1,14.12,14.1,14.11,385602.28082679975,5.3914,5.3991,5.3914,5.3953,385602.2808
2006-11-24 12:20:00,14.1,14.12,14.09,14.09,641007.365169874,5.3914,5.3991,5.3876,5.3876,641007.3652
2006-11-24 12:30:00,14.09,14.1,14.05,14.07,695652.1739130435,5.3876,5.3914,5.3723,5.38,695652.1739
2006-11-24 12:40:00,14.07,14.1,14.06,14.09,786410.0736516988,5.38,5.3914,5.3761,5.3876,786410.0737
2006-11-24 12:50:00,14.09,14.09,14.04,14.04,1104062.7227369922,5.3876,5.3876,5.3685,5.3685,1104062.7227
2006-11-27 09:30:00,14.03,14.04,13.83,14.02,1564029.4606794964,5.3647,5.3685,5.2882,5.3608,1564029.4607
2006-11-27 09:40:00,14.02,14.02,13.97,13.98,781658.3511522927,5.3608,5.3608,5.3417,5.3456,781658.3512
2006-11-27 09:50:00,13.98,13.99,13.83,13.83,1551912.568306011,5.3456,5.3494,5.2882,5.2882,1551912.5683
2006-11-27 10:00:00,13.83,13.91,13.83,13.9,1033974.8158707533,5.2882,5.3188,5.2882,5.315,1033974.8159
2006-11-27 10:10:00,13.9,13.91,13.81,13.85,2297457.8284628177,5.315,5.3188,5.2805,5.2958,2297457.8285
2006-11-27 10:20:00,13.85,13.87,13.83,13.83,644571.1570444286,5.2958,5.3035,5.2882,5.2882,644571.157
2006-11-27 10:30:00,13.83,13.86,13.83,13.83,492278.4509384652,5.2882,5.2997,5.2882,5.2882,492278.4509
2006-11-27 10:40:00,13.83,13.83,13.78,13.78,985507.2463768116,5.2882,5.2882,5.2691,5.2691,985507.2464
2006-11-27 10:50:00,13.79,13.86,13.78,13.85,646709.4321691614,5.2729,5.2997,5.2691,5.2958,646709.4322
2006-11-27 11:00:00,13.85,13.87,13.78,13.81,1119505.8208600618,5.2958,5.3035,5.2691,5.2805,1119505.8209
2006-11-27 11:10:00,13.81,13.82,13.73,13.73,860299.3585174626,5.2805,5.2844,5.25,5.25,860299.3585
2006-11-27 11:20:00,13.73,13.74,13.65,13.67,1028985.5072463768,5.25,5.2538,5.2194,5.227,1028985.5072
2006-11-27 11:30:00,13.67,13.71,13.67,13.68,755048.705155619,5.227,5.2423,5.227,5.2308,755048.7052
2006-11-27 11:40:00,13.68,14.11,13.67,13.71,763126.6334046092,5.2308,5.3953,5.227,5.2423,763126.6334
2006-11-27 11:50:00,13.71,13.71,13.64,13.65,800427.6550249466,5.2423,5.2423,5.2155,5.2194,800427.655
2006-11-27 12:00:00,13.64,13.67,13.62,13.65,710144.9275362319,5.2155,5.227,5.2079,5.2194,710144.9275
2006-11-27 12:10:00,13.65,13.7,13.64,13.68,719885.9586600143,5.2194,5.2385,5.2155,5.2308,719885.9587
2006-11-27 12:20:00,13.68,13.69,13.65,13.68,619624.613922547,5.2308,5.2347,5.2194,5.2308,619624.6139
2006-11-27 12:30:00,13.68,13.68,13.62,13.62,495367.0705630792,5.2308,5.2308,5.2079,5.2079,495367.0706
2006-11-27 12:40:00,13.62,13.63,13.59,13.62,592064.623425992,5.2079,5.2117,5.1964,5.2079,592064.6234
2006-11-27 12:50:00,13.62,13.63,13.58,13.58,567593.2525540509,5.2079,5.2117,5.1926,5.1926,567593.2526
2006-11-27 13:00:00,13.59,13.59,13.54,13.57,1106438.5839866952,5.1964,5.1964,5.1773,5.1888,1106438.584
2006-11-27 13:10:00,13.57,13.57,13.54,13.55,764789.7362794013,5.1888,5.1888,5.1773,5.1811,764789.7363
2006-11-27 13:20:00,13.55,13.6,13.53,13.59,750296.9826562129,5.1811,5.2002,5.1735,5.1964,750296.9827
2006-11-27 13:30:00,13.6,13.66,13.59,13.63,604656.6880494179,5.2002,5.2232,5.1964,5.2117,604656.688
2006-11-27 13:40:00,13.63,13.69,13.62,13.68,583749.1090520314,5.2117,5.2347,5.2079,5.2308,583749.1091
2006-11-27 13:50:00,13.67,13.68,13.62,13.64,445473.98431931576,5.227,5.2308,5.2079,5.2155,445473.9843
2006-11-27 14:00:00,13.63,13.65,13.61,13.62,622238.0612972203,5.2117,5.2194,5.2041,5.2079,622238.0613
2006-11-27 14:10:00,13.62,13.62,13.58,13.59,654312.188168211,5.2079,5.2079,5.1926,5.1964,654312.1882
2006-11-27 14:20:00,13.59,13.59,13.56,13.59,505345.6878118318,5.1964,5.1964,5.185,5.1964,505345.6878
2006-11-27 14:30:00,13.59,13.63,13.59,13.61,636493.2287954383,5.1964,5.2117,5.1964,5.2041,636493.2288
2006-11-27 14:40:00,13.61,13.63,13.6,13.6,525302.9223093372,5.2041,5.2117,5.2002,5.2002,525302.9223
2006-11-27 14:50:00,13.6,13.62,13.58,13.6,473746.73319078167,5.2002,5.2079,5.1926,5.2002,473746.7332
2006-11-27 15:00:00,13.6,13.6,13.55,13.57,701354.2409123307,5.2002,5.2002,5.1811,5.1888,701354.2409
2006-11-27 15:10:00,13.56,13.56,13.51,13.55,1125445.4739843193,5.185,5.185,5.1658,5.1811,1125445.474
2006-11-27 15:20:00,13.55,13.56,13.52,13.54,957472.083630316,5.1811,5.185,5.1697,5.1773,957472.0836
2006-11-27 15:30:00,13.53,13.56,13.53,13.56,1080304.110239962,5.1735,5.185,5.1735,5.185,1080304.1102
2006-11-27 15:40:00,13.56,13.56,13.52,13.52,1124019.9572344976,5.185,5.185,5.1697,5.1697,1124019.9572
2006-11-27 15:50:00,13.53,13.54,13.49,13.5,2129959.610358755,5.1735,5.1773,5.1582,5.162,2129959.6104
2006-11-28 09:30:00,13.45,13.54,13.38,13.44,2276312.663340461,5.1429,5.1773,5.1161,5.1391,2276312.6633
2006-11-28 09:40:00,13.44,13.46,13.34,13.43,1746495.6046566882,5.1391,5.1467,5.1008,5.1352,1746495.6047
2006-11-28 09:50:00,13.43,13.48,13.41,13.41,1037776.193870278,5.1352,5.1544,5.1276,5.1276,1037776.1939
2006-11-28 10:00:00,13.42,13.46,13.38,13.39,1554526.0156806842,5.1314,5.1467,5.1161,5.12,1554526.0157
2006-11-28 10:10:00,13.39,13.4,13.35,13.37,1062485.1508671893,5.12,5.1238,5.1047,5.1123,1062485.1509
2006-11-28 10:20:00,13.37,13.43,13.36,13.41,1278688.524590164,5.1123,5.1352,5.1085,5.1276,1278688.5246
2006-11-28 10:30:00,13.41,13.44,13.39,13.44,1179852.6966025184,5.1276,5.1391,5.12,5.1391,1179852.6966
2006-11-28 10:40:00,13.43,13.44,13.41,13.41,1053694.4642432882,5.1352,5.1391,5.1276,5.1276,1053694.4642
2006-11-28 10:50:00,13.41,13.41,13.36,13.38,848657.6383939178,5.1276,5.1276,5.1085,5.1161,848657.6384
2006-11-28 11:00:00,13.38,13.41,13.36,13.4,554050.8434307437,5.1161,5.1276,5.1085,5.1238,554050.8434
2006-11-28 11:10:00,13.4,13.41,13.4,13.41,598479.4488001901,5.1238,5.1276,5.1238,5.1276,598479.4488
2006-11-28 11:20:00,13.41,13.42,13.41,13.42,579710.1449275363,5.1276,5.1314,5.1276,5.1314,579710.1449
2006-11-28 11:30:00,13.42,13.43,13.41,13.43,556189.1185554764,5.1314,5.1352,5.1276,5.1352,556189.1186
2006-11-28 11:40:00,13.43,13.43,13.41,13.42,569018.7693038727,5.1352,5.1352,5.1276,5.1314,569018.7693
2006-11-28 11:50:00,13.42,13.43,13.41,13.41,469470.1829413162,5.1314,5.1352,5.1276,5.1276,469470.1829
2006-11-28 12:00:00,13.41,13.43,13.41,13.42,811594.2028985508,5.1276,5.1352,5.1276,5.1314,811594.2029
2006-11-28 12:10:00,13.42,13.44,13.42,13.42,546210.5013067237,5.1314,5.1391,5.1314,5.1314,546210.5013
2006-11-28 12:20:00,13.43,13.43,13.41,13.41,468519.838441435,5.1352,5.1352,5.1276,5.1276,468519.8384
2006-11-28 12:30:00,13.42,13.42,13.38,13.41,823473.5091470658,5.1314,5.1314,5.1161,5.1276,823473.5091
2006-11-28 12:40:00,13.41,13.42,13.39,13.42,355428.8429555714,5.1276,5.1314,5.12,5.1314,355428.843
2006-11-28 12:50:00,13.42,13.43,13.41,13.43,298170.5868377287,5.1314,5.1352,5.1276,5.1352,298170.5868
2006-11-28 13:00:00,13.43,13.46,13.42,13.43,639344.262295082,5.1352,5.1467,5.1314,5.1352,639344.2623
2006-11-28 13:10:00,13.43,13.44,13.42,13.42,399857.4483250178,5.1352,5.1391,5.1314,5.1314,399857.4483
2006-11-28 13:20:00,13.42,13.43,13.41,13.42,332382.9888334521,5.1314,5.1352,5.1276,5.1314,332382.9888
2006-11-28 13:30:00,13.42,13.43,13.41,13.42,265146.11546685675,5.1314,5.1352,5.1276,5.1314,265146.1155
2006-11-28 13:40:00,13.42,13.45,13.41,13.42,434069.8503207413,5.1314,5.1429,5.1276,5.1314,434069.8503
2006-11-28 13:50:00,13.42,13.44,13.41,13.42,291755.76146353054,5.1314,5.1391,5.1276,5.1314,291755.7615
2006-11-28 14:00:00,13.43,13.45,13.42,13.43,434545.0225706819,5.1352,5.1429,5.1314,5.1352,434545.0226
2006-11-28 14:10:00,13.44,13.44,13.43,13.43,618911.855547636,5.1391,5.1391,5.1352,5.1352,618911.8555
2006-11-28 14:20:00,13.43,13.45,13.43,13.44,708006.6524114992,5.1352,5.1429,5.1352,5.1391,708006.6524
2006-11-28 14:30:00,13.44,13.45,13.42,13.43,737467.3319078166,5.1391,5.1429,5.1314,5.1352,737467.3319
2006-11-28 14:40:00,13.43,13.43,13.42,13.42,462580.1853171775,5.1352,5.1352,5.1314,5.1314,462580.1853
2006-11-28 14:50:00,13.42,13.44,13.42,13.44,480636.7308149205,5.1314,5.1391,5.1314,5.1391,480636.7308
2006-11-28 15:00:00,13.44,13.44,13.43,13.44,613447.374673319,5.1391,5.1391,5.1352,5.1391,613447.3747
2006-11-28 15:10:00,13.44,13.48,13.43,13.47,1392492.2784509384,5.1391,5.1544,5.1352,5.1505,1392492.2785
2006-11-28 15:20:00,13.47,13.49,13.47,13.49,721073.8892848658,5.1505,5.1582,5.1505,5.1582,721073.8893
2006-11-28 15:30:00,13.49,13.5,13.48,13.49,1100974.1031123782,5.1582,5.162,5.1544,5.1582,1100974.1031
2006-11-28 15:40:00,13.49,13.5,13.46,13.46,1337847.469707769,5.1582,5.162,5.1467,5.1467,1337847.4697
2006-11-28 15:50:00,13.46,13.49,13.44,13.48,2219291.9933475885,5.1467,5.1582,5.1391,5.1544,2219291.9933
2006-11-29 09:30:00,13.64,13.65,13.49,13.61,1781420.7650273223,5.2155,5.2194,5.1582,5.2041,1781420.765
2006-11-29 09:40:00,13.61,13.64,13.6,13.62,712995.9610358755,5.2041,5.2155,5.2002,5.2079,712995.961
2006-11-29 09:50:00,13.62,13.65,13.6,13.62,1137087.194107864,5.2079,5.2194,5.2002,5.2079,1137087.1941
2006-11-29 10:00:00,13.61,13.62,13.57,13.61,1190544.072226182,5.2041,5.2079,5.1888,5.2041,1190544.0722
2006-11-29 10:10:00,13.6,13.61,13.55,13.57,635305.2981705868,5.2002,5.2041,5.1811,5.1888,635305.2982
2006-11-29 10:20:00,13.56,13.57,13.52,13.55,783796.6262770254,5.185,5.1888,5.1697,5.1811,783796.6263
2006-11-29 10:30:00,13.55,13.57,13.53,13.54,559515.3243050606,5.1811,5.1888,5.1735,5.1773,559515.3243
2006-11-29 10:40:00,13.54,13.57,13.54,13.54,610358.7550487051,5.1773,5.1888,5.1773,5.1773,610358.755
2006-11-29 10:50:00,13.54,13.54,13.5,13.52,519838.4414350202,5.1773,5.1773,5.162,5.1697,519838.4414
2006-11-29 11:00:00,13.52,13.58,13.52,13.57,712758.3749109053,5.1697,5.1926,5.1697,5.1888,712758.3749
2006-11-29 11:10:00,13.57,13.59,13.54,13.57,444998.8120693752,5.1888,5.1964,5.1773,5.1888,444998.8121
2006-11-29 11:20:00,13.57,13.58,13.55,13.55,501781.8959372773,5.1888,5.1926,5.1811,5.1811,501781.8959
2006-11-29 11:30:00,13.55,13.55,13.51,13.52,458303.6350677121,5.1811,5.1811,5.1658,5.1697,458303.6351
2006-11-29 11:40:00,13.52,13.53,13.51,13.52,350439.53433119506,5.1697,5.1735,5.1658,5.1697,350439.5343
2006-11-29 11:50:00,13.52,13.55,13.51,13.54,401758.1373247802,5.1697,5.1811,5.1658,5.1773,401758.1373
2006-11-29 12:00:00,13.54,13.57,13.54,13.56,385602.28082679975,5.1773,5.1888,5.1773,5.185,385602.2808
2006-11-29 12:10:00,13.55,13.55,13.53,13.54,230220.9550962224,5.1811,5.1811,5.1735,5.1773,230220.9551
2006-11-29 12:20:00,13.54,13.54,13.48,13.48,448087.4316939891,5.1773,5.1773,5.1544,5.1544,448087.4317
2006-11-29 12:30:00,13.48,13.49,13.47,13.49,305773.3428367783,5.1544,5.1582,5.1505,5.1582,305773.3428
2006-11-29 12:40:00,13.48,13.5,13.48,13.48,320741.26870990737,5.1544,5.162,5.1544,5.1544,320741.2687
2006-11-29 12:50:00,13.48,13.49,13.44,13.44,600380.1377999525,5.1544,5.1582,5.1391,5.1391,600380.1378
2006-11-29 13:00:00,13.44,13.44,13.41,13.41,566642.9080541696,5.1391,5.1391,5.1276,5.1276,566642.9081
2006-11-29 13:10:00,13.41,13.42,13.39,13.42,581610.8339272987,5.1276,5.1314,5.12,5.1314,581610.8339
2006-11-29 13:20:00,13.42,13.42,13.37,13.38,523402.2333095747,5.1314,5.1314,5.1123,5.1161,523402.2333
2006-11-29 13:30:00,13.38,13.38,13.32,13.36,810406.2722736993,5.1161,5.1161,5.0932,5.1085,810406.2723
2006-11-29 13:40:00,13.35,13.41,13.35,13.39,691138.0375386077,5.1047,5.1276,5.1047,5.12,691138.0375
2006-11-29 13:50:00,13.39,13.41,13.34,13.4,347588.50083155144,5.12,5.1276,5.1008,5.1238,347588.5008
2006-11-29 14:00:00,13.39,13.43,13.39,13.41,442385.36469470186,5.12,5.1352,5.12,5.1276,442385.3647
2006-11-29 14:10:00,13.41,13.44,13.41,13.44,459491.56569256354,5.1276,5.1391,5.1276,5.1391,459491.5657
2006-11-29 14:20:00,13.44,13.51,13.43,13.47,690662.8652886671,5.1391,5.1658,5.1352,5.1505,690662.8653
2006-11-29 14:30:00,13.47,13.54,13.45,13.52,571157.0444286054,5.1505,5.1773,5.1429,5.1697,571157.0444
2006-11-29 14:40:00,13.52,13.52,13.5,13.51,263720.5987170349,5.1697,5.1697,5.162,5.1658,263720.5987
2006-11-29 14:50:00,13.52,13.59,13.51,13.56,949156.5692563554,5.1697,5.1964,5.1658,5.185,949156.5693
2006-11-29 15:00:00,13.56,13.56,13.54,13.54,331195.0582086006,5.185,5.185,5.1773,5.1773,331195.0582
2006-11-29 15:10:00,13.54,13.61,13.54,13.58,845806.6048942741,5.1773,5.2041,5.1773,5.1926,845806.6049
2006-11-29 15:20:00,13.58,13.58,13.55,13.56,839629.3656450463,5.1926,5.1926,5.1811,5.185,839629.3656
2006-11-29 15:30:00,13.56,13.61,13.56,13.6,650273.2240437159,5.185,5.2041,5.185,5.2002,650273.224
2006-11-29 15:40:00,13.61,13.61,13.57,13.6,660964.5996673794,5.2041,5.2041,5.1888,5.2002,660964.5997
2006-11-29 15:50:00,13.6,13.6,13.57,13.6,1244000.9503445,5.2002,5.2002,5.1888,5.2002,1244000.9503
2006-11-30 09:30:00,13.52,13.7,13.47,13.61,1636018.0565454978,5.1697,5.2385,5.1505,5.2041,1636018.0565
2006-11-30 09:40:00,13.61,13.65,13.58,13.6,708956.9969113804,5.2041,5.2194,5.1926,5.2002,708956.9969
2006-11-30 09:50:00,13.6,13.66,13.59,13.62,611309.0995485864,5.2002,5.2232,5.1964,5.2079,611309.0995
2006-11-30 10:00:00,13.62,13.62,13.51,13.54,933475.8850083156,5.2079,5.2079,5.1658,5.1773,933475.885
2006-11-30 10:10:00,13.53,13.58,13.53,13.54,888334.5212639582,5.1735,5.1926,5.1735,5.1773,888334.5213
2006-11-30 10:20:00,13.53,13.57,13.52,13.54,465193.6326918508,5.1735,5.1888,5.1697,5.1773,465193.6327
2006-11-30 10:30:00,13.54,13.56,13.53,13.54,414825.37419814686,5.1773,5.185,5.1735,5.1773,414825.3742
2006-11-30 10:40:00,13.54,13.56,13.54,13.55,279638.8690900452,5.1773,5.185,5.1773,5.1811,279638.8691
2006-11-30 10:50:00,13.55,13.66,13.55,13.6,706343.5495367071,5.1811,5.2232,5.1811,5.2002,706343.5495
2006-11-30 11:00:00,13.6,13.78,13.6,13.72,1973390.3540033265,5.2002,5.2691,5.2002,5.2461,1973390.354
2006-11-30 11:10:00,13.72,13.81,13.63,13.65,986932.7631266336,5.2461,5.2805,5.2117,5.2194,986932.7631
2006-11-30 11:20:00,13.65,13.7,13.56,13.7,813257.3057733428,5.2194,5.2385,5.185,5.2385,813257.3058
2006-11-30 11:30:00,13.69,13.7,13.66,13.67,650035.6379187455,5.2347,5.2385,5.2232,5.227,650035.6379
2006-11-30 11:40:00,13.67,13.67,13.59,13.6,546448.087431694,5.227,5.227,5.1964,5.2002,546448.0874
2006-11-30 11:50:00,13.6,13.62,13.57,13.6,427417.4388215728,5.2002,5.2079,5.1888,5.2002,427417.4388
2006-11-30 12:00:00,13.6,13.63,13.6,13.6,385127.1085768591,5.2002,5.2117,5.2002,5.2002,385127.1086
2006-11-30 12:10:00,13.6,13.62,13.59,13.6,415062.9603231172,5.2002,5.2079,5.1964,5.2002,415062.9603
2006-11-30 12:20:00,13.6,13.65,13.6,13.63,330957.47208363033,5.2002,5.2194,5.2002,5.2117,330957.4721
2006-11-30 12:30:00,13.63,13.65,13.62,13.62,301259.2064623426,5.2117,5.2194,5.2079,5.2079,301259.2065
2006-11-30 12:40:00,13.62,13.64,13.61,13.62,218579.2349726776,5.2079,5.2155,5.2041,5.2079,218579.235
2006-11-30 12:50:00,13.62,13.68,13.62,13.66,725112.8534093609,5.2079,5.2308,5.2079,5.2232,725112.8534
2006-11-30 13:00:00,13.66,13.67,13.65,13.66,169161.32097885484,5.2232,5.227,5.2194,5.2232,169161.321
2006-11-30 13:10:00,13.66,13.72,13.66,13.71,569256.355428843,5.2232,5.2461,5.2232,5.2423,569256.3554
2006-11-30 13:20:00,13.71,13.78,13.7,13.78,707293.8940365883,5.2423,5.2691,5.2385,5.2691,707293.894
2006-11-30 13:30:00,13.78,13.79,13.74,13.74,778094.5592777382,5.2691,5.2729,5.2538,5.2538,778094.5593
2006-11-30 13:40:00,13.74,13.75,13.69,13.71,638869.0900451414,5.2538,5.2576,5.2347,5.2423,638869.09
2006-11-30 13:50:00,13.71,13.71,13.6,13.61,861012.1168923735,5.2423,5.2423,5.2002,5.2041,861012.1169
2006-11-30 14:00:00,13.6,13.68,13.6,13.67,698028.0351627466,5.2002,5.2308,5.2002,5.227,698028.0352
2006-11-30 14:10:00,13.67,13.68,13.64,13.67,511285.3409360893,5.227,5.2308,5.2155,5.227,511285.3409
2006-11-30 14:20:00,13.67,13.69,13.65,13.68,305298.17058683775,5.227,5.2347,5.2194,5.2308,305298.1706
2006-11-30 14:30:00,13.68,13.72,13.66,13.7,571157.0444286054,5.2308,5.2461,5.2232,5.2385,571157.0444
2006-11-30 14:40:00,13.7,13.73,13.68,13.69,689474.9346638157,5.2385,5.25,5.2308,5.2347,689474.9347
2006-11-30 14:50:00,13.69,13.71,13.68,13.7,516749.8218104063,5.2347,5.2423,5.2308,5.2385,516749.8218
2006-11-30 15:00:00,13.7,13.7,13.66,13.69,540033.2620574959,5.2385,5.2385,5.2232,5.2347,540033.2621
2006-11-30 15:10:00,13.69,13.7,13.68,13.68,737942.5041577572,5.2347,5.2385,5.2308,5.2308,737942.5042
2006-11-30 15:20:00,13.69,13.71,13.66,13.7,919220.7175100974,5.2347,5.2423,5.2232,5.2385,919220.7175
2006-11-30 15:30:00,13.7,13.72,13.69,13.7,790686.6239011642,5.2385,5.2461,5.2347,5.2385,790686.6239
2006-11-30 15:40:00,13.7,13.7,13.63,13.65,1127583.749109052,5.2385,5.2385,5.2117,5.2194,1127583.7491
2006-11-30 15:50:00,13.65,13.67,13.6,13.6,1476360.180565455,5.2194,5.227,5.2002,5.2002,1476360.1806
2006-12-01 09:30:00,13.58,13.81,13.55,13.6,788785.9349014017,5.1926,5.2805,5.1811,5.2002,788785.9349
2006-12-01 09:40:00,13.59,13.6,13.51,13.52,1001900.6889997624,5.1964,5.2002,5.1658,5.1697,1001900.689
2006-12-01 09:50:00,13.51,13.52,13.41,13.44,1393917.7952007602,5.1658,5.1697,5.1276,5.1391,1393917.7952
2006-12-01 10:00:00,13.44,13.44,13.27,13.27,2258968.876217629,5.1391,5.1391,5.0741,5.0741,2258968.8762
2006-12-01 10:10:00,13.27,13.4,13.27,13.36,1624851.5086718935,5.0741,5.1238,5.0741,5.1085,1624851.5087
2006-12-01 10:20:00,13.36,13.37,13.28,13.3,1180565.4549774292,5.1085,5.1123,5.0779,5.0855,1180565.455
2006-12-01 10:30:00,13.3,13.3,13.22,13.25,1321216.440959848,5.0855,5.0855,5.0549,5.0664,1321216.441
2006-12-01 10:40:00,13.25,13.3,13.24,13.27,672606.3197909242,5.0664,5.0855,5.0626,5.0741,672606.3198
2006-12-01 10:50:00,13.26,13.29,13.24,13.27,559515.3243050606,5.0702,5.0817,5.0626,5.0741,559515.3243
2006-12-01 11:00:00,13.27,13.33,13.27,13.29,1190306.4861012115,5.0741,5.097,5.0741,5.0817,1190306.4861
2006-12-01 11:10:00,13.29,13.3,13.26,13.27,952245.1888809694,5.0817,5.0855,5.0702,5.0741,952245.1889
2006-12-01 11:20:00,13.27,13.32,13.24,13.28,1160608.220479924,5.0741,5.0932,5.0626,5.0779,1160608.2205
2006-12-01 11:30:00,13.28,13.33,13.26,13.31,745070.0879068662,5.0779,5.097,5.0702,5.0894,745070.0879
2006-12-01 11:40:00,13.32,13.34,13.3,13.31,491328.106438584,5.0932,5.1008,5.0855,5.0894,491328.1064
2006-12-01 11:50:00,13.31,13.38,13.3,13.37,707293.8940365883,5.0894,5.1161,5.0855,5.1123,707293.894
2006-12-01 12:00:00,13.37,13.37,13.33,13.35,597291.5181753386,5.1123,5.1123,5.097,5.1047,597291.5182
2006-12-01 12:10:00,13.35,13.36,13.33,13.35,273224.043715847,5.1047,5.1085,5.097,5.1047,273224.0437
2006-12-01 12:20:00,13.35,13.36,13.33,13.35,273224.043715847,5.1047,5.1085,5.097,5.1047,273224.0437
2006-12-01 12:30:00,13.35,13.35,13.33,13.34,465906.3910667617,5.1047,5.1047,5.097,5.1008,465906.3911
2006-12-01 12:40:00,13.34,13.36,13.33,13.36,262057.4958422428,5.1008,5.1085,5.097,5.1085,262057.4958
2006-12-01 12:50:00,13.36,13.36,13.32,13.33,556426.7046804467,5.1085,5.1085,5.0932,5.097,556426.7047
2006-12-01 13:00:00,13.33,13.33,13.26,13.27,771204.5616535995,5.097,5.097,5.0702,5.0741,771204.5617
2006-12-01 13:10:00,13.26,13.29,13.25,13.26,459491.56569256354,5.0702,5.0817,5.0664,5.0702,459491.5657
2006-12-01 13:20:00,13.26,13.28,13.25,13.25,494416.72606319794,5.0702,5.0779,5.0664,5.0664,494416.7261
2006-12-01 13:30:00,13.24,13.25,13.22,13.24,660489.4274174388,5.0626,5.0664,5.0549,5.0626,660489.4274
2006-12-01 13:40:00,13.24,13.25,13.23,13.25,554288.429555714,5.0626,5.0664,5.0588,5.0664,554288.4296
2006-12-01 13:50:00,13.25,13.25,13.22,13.23,1003326.2057495842,5.0664,5.0664,5.0549,5.0588,1003326.2057
2006-12-01 14:00:00,13.23,13.24,13.18,13.23,924685.1983844144,5.0588,5.0626,5.0397,5.0588,924685.1984
2006-12-01 14:10:00,13.23,13.27,13.21,13.23,739368.020907579,5.0588,5.0741,5.0511,5.0588,739368.0209
2006-12-01 14:20:00,13.23,13.24,13.2,13.21,752197.6716559753,5.0588,5.0626,5.0473,5.0511,752197.6717
2006-12-01 14:30:00,13.21,13.22,13.17,13.2,639344.262295082,5.0511,5.0549,5.0358,5.0473,639344.2623
2006-12-01 14:40:00,13.2,13.21,13.17,13.19,599667.3794250416,5.0473,5.0511,5.0358,5.0435,599667.3794
2006-12-01 14:50:00,13.19,13.2,13.17,13.17,673081.4920408648,5.0435,5.0473,5.0358,5.0358,673081.492
2006-12-01 15:00:00,13.17,13.23,13.14,13.18,1446661.9149441672,5.0358,5.0588,5.0244,5.0397,1446661.9149
2006-12-01 15:10:00,13.18,13.2,13.16,13.2,798051.7937752436,5.0397,5.0473,5.032,5.0473,798051.7938
2006-12-01 15:20:00,13.2,13.22,13.18,13.2,520313.6136849608,5.0473,5.0549,5.0397,5.0473,520313.6137
2006-12-01 15:30:00,13.2,13.2,13.18,13.19,688999.7624138751,5.0473,5.0473,5.0397,5.0435,688999.7624
2006-12-01 15:40:00,13.19,13.25,13.15,13.24,1812069.375148492,5.0435,5.0664,5.0282,5.0626,1812069.3751
2006-12-01 15:50:00,13.25,13.29,13.23,13.26,2808030.4110239963,5.0664,5.0817,5.0588,5.0702,2808030.411
2006-12-04 09:30:00,13.33,13.46,13.32,13.44,1620099.7861724875,5.097,5.1467,5.0932,5.1391,1620099.7862
2006-12-04 09:40:00,13.44,13.45,13.4,13.44,698028.0351627466,5.1391,5.1429,5.1238,5.1391,698028.0352
2006-12-04 09:50:00,13.44,13.5,13.41,13.45,936089.3323829888,5.1391,5.162,5.1276,5.1429,936089.3324
2006-12-04 10:00:00,13.45,13.54,13.44,13.51,1248752.672843906,5.1429,5.1773,5.1391,5.1658,1248752.6728
2006-12-04 10:10:00,13.51,13.54,13.46,13.49,760750.7721549062,5.1658,5.1773,5.1467,5.1582,760750.7722
2006-12-04 10:20:00,13.49,13.54,13.46,13.53,812069.3751484914,5.1582,5.1773,5.1467,5.1735,812069.3751
2006-12-04 10:30:00,13.54,13.55,13.47,13.48,747921.1214065099,5.1773,5.1811,5.1505,5.1544,747921.1214
2006-12-04 10:40:00,13.48,13.49,13.46,13.48,653599.4297933001,5.1544,5.1582,5.1467,5.1544,653599.4298
2006-12-04 10:50:00,13.48,13.54,13.46,13.52,652173.9130434783,5.1544,5.1773,5.1467,5.1697,652173.913
2006-12-04 11:00:00,13.52,13.57,13.51,13.54,693276.3126633405,5.1697,5.1888,5.1658,5.1773,693276.3127
2006-12-04 11:10:00,13.54,13.58,13.52,13.58,1088619.6246139226,5.1773,5.1926,5.1697,5.1926,1088619.6246
2006-12-04 11:20:00,13.58,13.62,13.56,13.57,884533.1432644334,5.1926,5.2079,5.185,5.1888,884533.1433
2006-12-04 11:30:00,13.56,13.6,13.55,13.6,469945.35519125685,5.185,5.2002,5.1811,5.2002,469945.3552
2006-12-04 11:40:00,13.61,13.61,13.56,13.57,516037.06343549537,5.2041,5.2041,5.185,5.1888,516037.0634
2006-12-04 11:50:00,13.57,13.6,13.57,13.6,531004.9893086244,5.1888,5.2002,5.1888,5.2002,531004.9893
2006-12-04 12:00:00,13.6,13.61,13.59,13.59,639106.6761701116,5.2002,5.2041,5.1964,5.1964,639106.6762
2006-12-04 12:10:00,13.59,13.62,13.59,13.6,705630.7911617962,5.1964,5.2079,5.1964,5.2002,705630.7912
2006-12-04 12:20:00,13.6,13.64,13.6,13.6,469945.35519125685,5.2002,5.2155,5.2002,5.2002,469945.3552
2006-12-04 12:30:00,13.6,13.64,13.6,13.63,345212.6395818484,5.2002,5.2155,5.2002,5.2117,345212.6396
2006-12-04 12:40:00,13.63,13.65,13.59,13.59,544309.8123069613,5.2117,5.2194,5.1964,5.1964,544309.8123
2006-12-04 12:50:00,13.59,13.6,13.58,13.59,536707.0563079116,5.1964,5.2002,5.1926,5.1964,536707.0563
2006-12-04 13:00:00,13.59,13.64,13.57,13.64,644808.743169399,5.1964,5.2155,5.1888,5.2155,644808.7432
2006-12-04 13:10:00,13.64,13.66,13.6,13.61,400807.792824899,5.2155,5.2232,5.2002,5.2041,400807.7928
2006-12-04 13:20:00,13.61,13.62,13.59,13.6,581135.6616773581,5.2041,5.2079,5.1964,5.2002,581135.6617
2006-12-04 13:30:00,13.6,13.65,13.6,13.64,514373.9605607032,5.2002,5.2194,5.2002,5.2155,514373.9606
2006-12-04 13:40:00,13.64,13.67,13.62,13.64,842005.2268947493,5.2155,5.227,5.2079,5.2155,842005.2269
2006-12-04 13:50:00,13.65,13.66,13.62,13.62,401282.96507483965,5.2194,5.2232,5.2079,5.2079,401282.9651
2006-12-04 14:00:00,13.63,13.63,13.62,13.63,267284.39059158944,5.2117,5.2117,5.2079,5.2117,267284.3906
2006-12-04 14:10:00,13.63,13.63,13.58,13.58,506058.4461867427,5.2117,5.2117,5.1926,5.1926,506058.4462
2006-12-04 14:20:00,13.58,13.58,13.55,13.56,609883.5827987646,5.1926,5.1926,5.1811,5.185,609883.5828
2006-12-04 14:30:00,13.56,13.58,13.55,13.56,507721.5490615348,5.185,5.1926,5.1811,5.185,507721.5491
2006-12-04 14:40:00,13.56,13.58,13.55,13.57,475409.8360655738,5.185,5.1926,5.1811,5.1888,475409.8361
2006-12-04 14:50:00,13.57,13.59,13.57,13.59,531955.3338085056,5.1888,5.1964,5.1888,5.1964,531955.3338
2006-12-04 15:00:00,13.59,13.6,13.56,13.56,581135.6616773581,5.1964,5.2002,5.185,5.185,581135.6617
2006-12-04 15:10:00,13.56,13.57,13.51,13.52,532192.9199334759,5.185,5.1888,5.1658,5.1697,532192.9199
2006-12-04 15:20:00,13.51,13.52,13.49,13.49,634830.1259206462,5.1658,5.1697,5.1582,5.1582,634830.1259
2006-12-04 15:30:00,13.49,13.51,13.47,13.5,887859.3490140176,5.1582,5.1658,5.1505,5.162,887859.349
2006-12-04 15:40:00,13.5,13.51,13.45,13.45,950819.6721311476,5.162,5.1658,5.1429,5.1429,950819.6721
2006-12-04 15:50:00,13.45,13.5,13.44,13.5,1880494.1791399384,5.1429,5.162,5.1391,5.162,1880494.1791
2006-12-05 09:30:00,13.58,13.6,13.47,13.55,1241625.089094797,5.1926,5.2002,5.1505,5.1811,1241625.0891
2006-12-05 09:40:00,13.55,13.62,13.55,13.57,858873.8417676408,5.1811,5.2079,5.1811,5.1888,858873.8418
2006-12-05 09:50:00,13.57,13.63,13.57,13.57,492753.6231884058,5.1888,5.2117,5.1888,5.1888,492753.6232
2006-12-05 10:00:00,13.57,13.66,13.57,13.66,1595866.0014255168,5.1888,5.2232,5.1888,5.2232,1595866.0014
2006-12-05 10:10:00,13.66,13.69,13.64,13.68,1285340.9360893324,5.2232,5.2347,5.2155,5.2308,1285340.9361
2006-12-05 10:20:00,13.68,13.69,13.66,13.66,451651.2235685436,5.2308,5.2347,5.2232,5.2232,451651.2236
2006-12-05 10:30:00,13.66,13.67,13.6,13.64,491090.5203136137,5.2232,5.227,5.2002,5.2155,491090.5203
2006-12-05 10:40:00,13.62,13.63,13.57,13.57,884057.9710144928,5.2079,5.2117,5.1888,5.1888,884057.971
2006-12-05 10:50:00,13.57,13.61,13.57,13.6,593014.9679258731,5.1888,5.2041,5.1888,5.2002,593014.9679
2006-12-05 11:00:00,13.6,13.63,13.58,13.6,586362.5564267047,5.2002,5.2117,5.1926,5.2002,586362.5564
2006-12-05 11:10:00,13.6,13.6,13.59,13.6,292943.692088382,5.2002,5.2002,5.1964,5.2002,292943.6921
2006-12-05 11:20:00,13.6,13.65,13.6,13.63,636018.0565454977,5.2002,5.2194,5.2002,5.2117,636018.0565
2006-12-05 11:30:00,13.63,13.64,13.6,13.64,467807.08006652415,5.2117,5.2155,5.2002,5.2155,467807.0801
2006-12-05 11:40:00,13.64,13.65,13.63,13.64,465668.8049417914,5.2155,5.2194,5.2117,5.2155,465668.8049
2006-12-05 11:50:00,13.64,13.65,13.63,13.64,488239.4868139701,5.2155,5.2194,5.2117,5.2155,488239.4868
2006-12-05 12:00:00,13.64,13.67,13.63,13.67,571157.0444286054,5.2155,5.227,5.2117,5.227,571157.0444
2006-12-05 12:10:00,13.67,13.67,13.65,13.67,289142.3140888572,5.227,5.227,5.2194,5.227,289142.3141
2006-12-05 12:20:00,13.67,13.67,13.65,13.66,351865.0510810169,5.227,5.227,5.2194,5.2232,351865.0511
2006-12-05 12:30:00,13.66,13.7,13.65,13.68,713471.1332858162,5.2232,5.2385,5.2194,5.2308,713471.1333
2006-12-05 12:40:00,13.68,13.68,13.65,13.65,590163.9344262296,5.2308,5.2308,5.2194,5.2194,590163.9344
2006-12-05 12:50:00,13.66,13.67,13.65,13.66,401282.96507483965,5.2232,5.227,5.2194,5.2232,401282.9651
2006-12-05 13:00:00,13.66,13.67,13.65,13.66,324542.6467094322,5.2232,5.227,5.2194,5.2232,324542.6467
2006-12-05 13:10:00,13.66,13.67,13.62,13.63,374910.90520313615,5.2232,5.227,5.2079,5.2117,374910.9052
2006-12-05 13:20:00,13.63,13.65,13.63,13.65,347588.50083155144,5.2117,5.2194,5.2117,5.2194,347588.5008
2006-12-05 13:30:00,13.64,13.65,13.62,13.64,185079.59135186503,5.2155,5.2194,5.2079,5.2155,185079.5914
2006-12-05 13:40:00,13.64,13.67,13.64,13.65,299596.1035875505,5.2155,5.227,5.2155,5.2194,299596.1036
2006-12-05 13:50:00,13.65,13.66,13.63,13.66,236635.7804704205,5.2194,5.2232,5.2117,5.2232,236635.7805
2006-12-05 14:00:00,13.66,13.69,13.66,13.69,506058.4461867427,5.2232,5.2347,5.2232,5.2347,506058.4462
2006-12-05 14:10:00,13.69,13.7,13.63,13.64,697790.4490377762,5.2347,5.2385,5.2117,5.2155,697790.449
2006-12-05 14:20:00,13.64,13.68,13.64,13.66,416488.4770729389,5.2155,5.2308,5.2155,5.2232,416488.4771
2006-12-05 14:30:00,13.66,13.67,13.63,13.65,477548.1111903065,5.2232,5.227,5.2117,5.2194,477548.1112
2006-12-05 14:40:00,13.65,13.68,13.62,13.64,411736.7545735329,5.2194,5.2308,5.2079,5.2155,411736.7546
2006-12-05 14:50:00,13.64,13.67,13.64,13.65,387740.5559515325,5.2155,5.227,5.2155,5.2194,387740.556
2006-12-05 15:00:00,13.65,13.67,13.64,13.65,308386.79021145165,5.2194,5.227,5.2155,5.2194,308386.7902
2006-12-05 15:10:00,13.65,13.67,13.64,13.66,665716.3221667855,5.2194,5.227,5.2155,5.2232,665716.3222
2006-12-05 15:20:00,13.67,13.69,13.66,13.67,877405.5595153243,5.227,5.2347,5.2232,5.227,877405.5595
2006-12-05 15:30:00,13.67,13.7,13.65,13.68,814445.2363981943,5.227,5.2385,5.2194,5.2308,814445.2364
2006-12-05 15:40:00,13.68,13.69,13.64,13.67,1239724.4000950344,5.2308,5.2347,5.2155,5.227,1239724.4001
2006-12-05 15:50:00,13.67,13.72,13.64,13.7,1437158.469945355,5.227,5.2461,5.2155,5.2385,1437158.4699
2006-12-06 09:30:00,13.57,13.57,13.4,13.4,2992872.416250891,5.1888,5.1888,5.1238,5.1238,2992872.4163
2006-12-06 09:40:00,13.39,13.45,13.38,13.44,1153718.2228557852,5.12,5.1429,5.1161,5.1391,1153718.2229
2006-12-06 09:50:00,13.44,13.47,13.43,13.45,831076.2651461154,5.1391,5.1505,5.1352,5.1429,831076.2651
2006-12-06 10:00:00,13.45,13.47,13.44,13.47,653599.4297933001,5.1429,5.1505,5.1391,5.1505,653599.4298
2006-12-06 10:10:00,13.47,13.57,13.47,13.57,985982.4186267522,5.1505,5.1888,5.1505,5.1888,985982.4186
2006-12-06 10:20:00,13.56,13.57,13.48,13.49,777381.8009028273,5.185,5.1888,5.1544,5.1582,777381.8009
2006-12-06 10:30:00,13.49,13.51,13.43,13.46,1220717.5100974103,5.1582,5.1658,5.1352,5.1467,1220717.5101
2006-12-06 10:40:00,13.46,13.5,13.45,13.49,387265.3837015918,5.1467,5.162,5.1429,5.1582,387265.3837
2006-12-06 10:50:00,13.49,13.49,13.45,13.45,308861.9624613923,5.1582,5.1582,5.1429,5.1429,308861.9625
2006-12-06 11:00:00,13.45,13.48,13.44,13.48,542171.5371822285,5.1429,5.1544,5.1391,5.1544,542171.5372
2006-12-06 11:10:00,13.47,13.49,13.44,13.45,434307.4364457116,5.1505,5.1582,5.1391,5.1429,434307.4364
2006-12-06 11:20:00,13.45,13.46,13.44,13.45,360180.56545497745,5.1429,5.1467,5.1391,5.1429,360180.5655
2006-12-06 11:30:00,13.45,13.45,13.42,13.43,430743.64457115706,5.1429,5.1429,5.1314,5.1352,430743.6446
2006-12-06 11:40:00,13.44,13.44,13.42,13.43,241387.50296982657,5.1391,5.1391,5.1314,5.1352,241387.503
2006-12-06 11:50:00,13.43,13.45,13.41,13.41,503920.17106201,5.1352,5.1429,5.1276,5.1276,503920.1711
2006-12-06 12:00:00,13.41,13.43,13.38,13.43,473984.319315752,5.1276,5.1352,5.1161,5.1352,473984.3193
2006-12-06 12:10:00,13.43,13.44,13.42,13.43,237823.71109527204,5.1352,5.1391,5.1314,5.1352,237823.7111
2006-12-06 12:20:00,13.43,13.45,13.43,13.44,224756.47422190543,5.1352,5.1429,5.1352,5.1391,224756.4742
2006-12-06 12:30:00,13.45,13.45,13.42,13.44,296269.8978379663,5.1429,5.1429,5.1314,5.1391,296269.8978
2006-12-06 12:40:00,13.44,13.46,13.44,13.45,198146.82822523164,5.1391,5.1467,5.1391,5.1429,198146.8282
2006-12-06 12:50:00,13.45,13.49,13.45,13.47,454027.0848182466,5.1429,5.1582,5.1429,5.1505,454027.0848
2006-12-06 13:00:00,13.47,13.49,13.46,13.49,365169.87407935376,5.1505,5.1582,5.1467,5.1582,365169.8741
2006-12-06 13:10:00,13.49,13.49,13.47,13.47,294131.6227132336,5.1582,5.1582,5.1505,5.1505,294131.6227
2006-12-06 13:20:00,13.47,13.47,13.46,13.47,206224.7564742219,5.1505,5.1505,5.1467,5.1505,206224.7565
2006-12-06 13:30:00,13.47,13.49,13.46,13.46,283440.24708957,5.1505,5.1582,5.1467,5.1467,283440.2471
2006-12-06 13:40:00,13.46,13.47,13.44,13.45,266571.6322166785,5.1467,5.1505,5.1391,5.1429,266571.6322
2006-12-06 13:50:00,13.45,13.47,13.43,13.44,203848.8952245189,5.1429,5.1505,5.1352,5.1391,203848.8952
2006-12-06 14:00:00,13.44,13.44,13.43,13.44,281301.9719648373,5.1391,5.1391,5.1352,5.1391,281301.972
2006-12-06 14:10:00,13.44,13.47,13.44,13.47,320741.26870990737,5.1391,5.1505,5.1391,5.1505,320741.2687
2006-12-06 14:20:00,13.47,13.49,13.47,13.47,238536.46947018296,5.1505,5.1582,5.1505,5.1505,238536.4695
2006-12-06 14:30:00,13.48,13.49,13.47,13.48,313138.51271085767,5.1544,5.1582,5.1505,5.1544,313138.5127
2006-12-06 14:40:00,13.48,13.48,13.46,13.47,223806.12972202423,5.1544,5.1544,5.1467,5.1505,223806.1297
2006-12-06 14:50:00,13.47,13.49,13.47,13.47,357804.7042052744,5.1505,5.1582,5.1505,5.1505,357804.7042
2006-12-06 15:00:00,13.47,13.47,13.44,13.46,613209.7885483488,5.1505,5.1505,5.1391,5.1467,613209.7885
2006-12-06 15:10:00,13.46,13.49,13.46,13.47,680684.2480399145,5.1467,5.1582,5.1467,5.1505,680684.248
2006-12-06 15:20:00,13.47,13.48,13.45,13.48,694464.243288192,5.1505,5.1544,5.1429,5.1544,694464.2433
2006-12-06 15:30:00,13.48,13.49,13.46,13.49,827037.3010216204,5.1544,5.1582,5.1467,5.1582,827037.301
2006-12-06 15:40:00,13.49,13.57,13.47,13.47,995961.0358755048,5.1582,5.1888,5.1505,5.1505,995961.0359
2006-12-06 15:50:00,13.48,13.54,13.47,13.54,1376811.594202899,5.1544,5.1773,5.1505,5.1773,1376811.5942
2006-12-07 09:30:00,13.57,13.59,13.44,13.49,969588.9760038016,5.1888,5.1964,5.1391,5.1582,969588.976
2006-12-07 09:40:00,13.49,13.49,13.41,13.41,713471.1332858162,5.1582,5.1582,5.1276,5.1276,713471.1333
2006-12-07 09:50:00,13.41,13.45,13.37,13.42,669280.11404134,5.1276,5.1429,5.1123,5.1314,669280.114
2006-12-07 10:00:00,13.43,13.43,13.35,13.38,870990.7341411262,5.1352,5.1352,5.1047,5.1161,870990.7341
2006-12-07 10:10:00,13.38,13.41,13.38,13.38,711570.4442860538,5.1161,5.1276,5.1161,5.1161,711570.4443
2006-12-07 10:20:00,13.39,13.42,13.38,13.41,466143.977191732,5.12,5.1314,5.1161,5.1276,466143.9772
2006-12-07 10:30:00,13.41,13.42,13.36,13.37,529341.8864338322,5.1276,5.1314,5.1085,5.1123,529341.8864
2006-12-07 10:40:00,13.37,13.37,13.26,13.26,1076977.9044903778,5.1123,5.1123,5.0702,5.0702,1076977.9045
2006-12-07 10:50:00,13.26,13.28,13.23,13.28,1433594.6780708006,5.0702,5.0779,5.0588,5.0779,1433594.6781
2006-12-07 11:00:00,13.27,13.33,13.25,13.31,682584.9370396769,5.0741,5.097,5.0664,5.0894,682584.937
2006-12-07 11:10:00,13.32,13.33,13.29,13.31,415538.1325730577,5.0932,5.097,5.0817,5.0894,415538.1326
2006-12-07 11:20:00,13.31,13.33,13.28,13.31,449512.9484438109,5.0894,5.097,5.0779,5.0894,449512.9484
2006-12-07 11:30:00,13.31,13.33,13.3,13.32,402708.48182466143,5.0894,5.097,5.0855,5.0932,402708.4818
2006-12-07 11:40:00,13.32,13.33,13.31,13.31,302922.3093371347,5.0932,5.097,5.0894,5.0894,302922.3093
2006-12-07 11:50:00,13.31,13.33,13.3,13.32,563554.2884295557,5.0894,5.097,5.0855,5.0932,563554.2884
2006-12-07 12:00:00,13.33,13.34,13.32,13.33,315989.54621050134,5.097,5.1008,5.0932,5.097,315989.5462
2006-12-07 12:10:00,13.33,13.37,13.33,13.37,504157.7571869803,5.097,5.1123,5.097,5.1123,504157.7572
2006-12-07 12:20:00,13.37,13.38,13.37,13.37,256355.4288429556,5.1123,5.1161,5.1123,5.1123,256355.4288
2006-12-07 12:30:00,13.38,13.38,13.36,13.37,598479.4488001901,5.1161,5.1161,5.1085,5.1123,598479.4488
2006-12-07 12:40:00,13.37,13.37,13.34,13.35,222855.78522214305,5.1123,5.1123,5.1008,5.1047,222855.7852
2006-12-07 12:50:00,13.35,13.35,13.34,13.35,367783.3214540271,5.1047,5.1047,5.1008,5.1047,367783.3215
2006-12-07 13:00:00,13.34,13.36,13.31,13.32,391304.347826087,5.1008,5.1085,5.0894,5.0932,391304.3478
2006-12-07 13:10:00,13.33,13.33,13.31,13.32,121644.09598479448,5.097,5.097,5.0894,5.0932,121644.096
2006-12-07 13:20:00,13.32,13.32,13.29,13.31,425041.5775718698,5.0932,5.0932,5.0817,5.0894,425041.5776
2006-12-07 13:30:00,13.31,13.34,13.31,13.34,755048.705155619,5.0894,5.1008,5.0894,5.1008,755048.7052
2006-12-07 13:40:00,13.34,13.34,13.32,13.33,421240.199572345,5.1008,5.1008,5.0932,5.097,421240.1996
2006-12-07 13:50:00,13.33,13.33,13.32,13.33,468995.0106913757,5.097,5.097,5.0932,5.097,468995.0107
2006-12-07 14:00:00,13.33,13.4,13.29,13.29,504157.7571869803,5.097,5.1238,5.0817,5.0817,504157.7572
2006-12-07 14:10:00,13.29,13.3,13.27,13.28,557614.6353052981,5.0817,5.0855,5.0741,5.0779,557614.6353
2006-12-07 14:20:00,13.28,13.28,13.25,13.26,599429.7933000713,5.0779,5.0779,5.0664,5.0702,599429.7933
2006-12-07 14:30:00,13.26,13.3,13.26,13.28,478023.2834402471,5.0702,5.0855,5.0702,5.0779,478023.2834
2006-12-07 14:40:00,13.28,13.28,13.26,13.27,345212.6395818484,5.0779,5.0779,5.0702,5.0741,345212.6396
2006-12-07 14:50:00,13.27,13.29,13.25,13.27,444048.467569494,5.0741,5.0817,5.0664,5.0741,444048.4676
2006-12-07 15:00:00,13.27,13.27,13.22,13.24,891185.5547636019,5.0741,5.0741,5.0549,5.0626,891185.5548
2006-12-07 15:10:00,13.24,13.24,13.17,13.18,1644571.1570444286,5.0626,5.0626,5.0358,5.0397,1644571.157
2006-12-07 15:20:00,13.18,13.22,13.18,13.2,779757.6621525303,5.0397,5.0549,5.0397,5.0473,779757.6622
2006-12-07 15:30:00,13.2,13.2,13.15,13.19,944167.2606319792,5.0473,5.0473,5.0282,5.0435,944167.2606
2006-12-07 15:40:00,13.19,13.26,13.19,13.23,818246.6143977192,5.0435,5.0702,5.0435,5.0588,818246.6144
2006-12-07 15:50:00,13.24,13.24,13.16,13.16,2516987.4079353767,5.0626,5.0626,5.032,5.032,2516987.4079
2006-12-08 09:30:00,13.36,13.38,13.3,13.33,3315514.3739605607,5.1085,5.1161,5.0855,5.097,3315514.374
2006-12-08 09:40:00,13.33,13.37,13.32,13.34,844143.5020194821,5.097,5.1123,5.0932,5.1008,844143.502
2006-12-08 09:50:00,13.33,13.35,13.3,13.33,811119.0306486101,5.097,5.1047,5.0855,5.097,811119.0306
2006-12-08 10:00:00,13.34,13.34,13.24,13.25,1947018.2941316224,5.1008,5.1008,5.0626,5.0664,1947018.2941
2006-12-08 10:10:00,13.25,13.28,13.22,13.25,1055832.739368021,5.0664,5.0779,5.0549,5.0664,1055832.7394
2006-12-08 10:20:00,13.25,13.25,13.16,13.2,2097647.8973627943,5.0664,5.0664,5.032,5.0473,2097647.8974
2006-12-08 10:30:00,13.2,13.25,13.17,13.22,953670.7056307913,5.0473,5.0664,5.0358,5.0549,953670.7056
2006-12-08 10:40:00,13.22,13.31,13.22,13.3,1406034.6875742455,5.0549,5.0894,5.0549,5.0855,1406034.6876
2006-12-08 10:50:00,13.3,13.32,13.27,13.28,718698.0280351627,5.0855,5.0932,5.0741,5.0779,718698.028
2006-12-08 11:00:00,13.28,13.35,13.28,13.34,775005.9396531243,5.0779,5.1047,5.0779,5.1008,775005.9397
2006-12-08 11:10:00,13.35,13.47,13.34,13.46,1479686.3863150391,5.1047,5.1505,5.1008,5.1467,1479686.3863
2006-12-08 11:20:00,13.46,13.49,13.44,13.46,1483725.3504395343,5.1467,5.1582,5.1391,5.1467,1483725.3504
2006-12-08 11:30:00,13.46,13.53,13.46,13.5,1349014.0175813732,5.1467,5.1735,5.1467,5.162,1349014.0176
2006-12-08 11:40:00,13.5,13.52,13.49,13.52,1075789.9738655265,5.162,5.1697,5.1582,5.1697,1075789.9739
2006-12-08 11:50:00,13.52,13.6,13.47,13.55,2209788.5483487765,5.1697,5.2002,5.1505,5.1811,2209788.5483
2006-12-08 12:00:00,13.55,13.57,13.54,13.54,1143264.433357092,5.1811,5.1888,5.1773,5.1773,1143264.4334
2006-12-08 12:10:00,13.54,13.56,13.46,13.46,1044903.777619387,5.1773,5.185,5.1467,5.1467,1044903.7776
2006-12-08 12:20:00,13.46,13.48,13.46,13.47,656212.8771679734,5.1467,5.1544,5.1467,5.1505,656212.8772
2006-12-08 12:30:00,13.47,13.47,13.42,13.44,554526.0156806842,5.1505,5.1505,5.1314,5.1391,554526.0157
2006-12-08 12:40:00,13.44,13.46,13.42,13.44,550487.0515561891,5.1391,5.1467,5.1314,5.1391,550487.0516
2006-12-08 12:50:00,13.44,13.46,13.41,13.45,705630.7911617962,5.1391,5.1467,5.1276,5.1429,705630.7912
2006-12-08 13:00:00,13.45,13.45,13.41,13.44,533856.022808268,5.1429,5.1429,5.1276,5.1391,533856.0228
2006-12-08 13:10:00,13.44,13.46,13.44,13.46,289379.9002138275,5.1391,5.1467,5.1391,5.1467,289379.9002
2006-12-08 13:20:00,13.46,13.46,13.45,13.46,237110.95272036115,5.1467,5.1467,5.1429,5.1467,237110.9527
2006-12-08 13:30:00,13.46,13.47,13.44,13.45,475885.0083155144,5.1467,5.1505,5.1391,5.1429,475885.0083
2006-12-08 13:40:00,13.44,13.46,13.41,13.45,469232.59681634593,5.1391,5.1467,5.1276,5.1429,469232.5968
2006-12-08 13:50:00,13.45,13.45,13.4,13.4,483250.1781895937,5.1429,5.1429,5.1238,5.1238,483250.1782
2006-12-08 14:00:00,13.4,13.42,13.37,13.42,1030173.4378712284,5.1238,5.1314,5.1123,5.1314,1030173.4379
2006-12-08 14:10:00,13.42,13.42,13.4,13.4,678070.8006652412,5.1314,5.1314,5.1238,5.1238,678070.8007
2006-12-08 14:20:00,13.4,13.44,13.4,13.43,468044.6661914944,5.1238,5.1391,5.1238,5.1352,468044.6662
2006-12-08 14:30:00,13.44,13.45,13.42,13.42,323592.302209551,5.1391,5.1429,5.1314,5.1314,323592.3022
2006-12-08 14:40:00,13.43,13.44,13.42,13.42,544784.9845569019,5.1352,5.1391,5.1314,5.1314,544784.9846
2006-12-08 14:50:00,13.42,13.46,13.42,13.45,697552.8629128059,5.1314,5.1467,5.1314,5.1429,697552.8629
2006-12-08 15:00:00,13.46,13.47,13.45,13.46,527441.1974340698,5.1467,5.1505,5.1429,5.1467,527441.1974
2006-12-08 15:10:00,13.46,13.47,13.43,13.44,548823.948681397,5.1467,5.1505,5.1352,5.1391,548823.9487
2006-12-08 15:20:00,13.44,13.46,13.44,13.46,556426.7046804467,5.1391,5.1467,5.1391,5.1467,556426.7047
2006-12-08 15:30:00,13.46,13.46,13.43,13.43,811831.789023521,5.1467,5.1467,5.1352,5.1352,811831.789
2006-12-08 15:40:00,13.43,13.43,13.34,13.35,1740793.5376574008,5.1352,5.1352,5.1008,5.1047,1740793.5377
2006-12-08 15:50:00,13.35,13.38,13.33,13.36,2815395.580898076,5.1047,5.1161,5.097,5.1085,2815395.5809
2006-12-11 09:30:00,13.44,13.55,13.39,13.49,1898550.7246376807,5.1391,5.1811,5.12,5.1582,1898550.7246
2006-12-11 09:40:00,13.49,13.49,13.33,13.41,1433594.6780708006,5.1582,5.1582,5.097,5.1276,1433594.6781
2006-12-11 09:50:00,13.41,13.5,13.41,13.5,1320503.682584937,5.1276,5.162,5.1276,5.162,1320503.6826
2006-12-11 10:00:00,13.5,13.5,13.42,13.46,873129.0092658589,5.162,5.162,5.1314,5.1467,873129.0093
2006-12-11 10:10:00,13.46,13.55,13.46,13.53,1345212.6395818484,5.1467,5.1811,5.1467,5.1735,1345212.6396
2006-12-11 10:20:00,13.53,13.61,13.53,13.6,1212877.1679733903,5.1735,5.2041,5.1735,5.2002,1212877.168
2006-12-11 10:30:00,13.6,13.6,13.52,13.53,647422.1905440722,5.2002,5.2002,5.1697,5.1735,647422.1905
2006-12-11 10:40:00,13.52,13.53,13.49,13.51,807080.066524115,5.1697,5.1735,5.1582,5.1658,807080.0665
2006-12-11 10:50:00,13.51,13.52,13.46,13.52,933238.2988833452,5.1658,5.1697,5.1467,5.1697,933238.2989
2006-12-11 11:00:00,13.52,13.53,13.47,13.48,785459.7291518175,5.1697,5.1735,5.1505,5.1544,785459.7292
2006-12-11 11:10:00,13.48,13.52,13.48,13.5,344975.0534568781,5.1544,5.1697,5.1544,5.162,344975.0535
2006-12-11 11:20:00,13.49,13.55,13.49,13.52,477072.9389403659,5.1582,5.1811,5.1582,5.1697,477072.9389
2006-12-11 11:30:00,13.52,13.54,13.5,13.52,351389.87883107626,5.1697,5.1773,5.162,5.1697,351389.8788
2006-12-11 11:40:00,13.52,13.54,13.49,13.49,346875.7424566405,5.1697,5.1773,5.1582,5.1582,346875.7425
2006-12-11 11:50:00,13.49,13.51,13.49,13.5,481349.4891898313,5.1582,5.1658,5.1582,5.162,481349.4892
2006-12-11 12:00:00,13.5,13.51,13.48,13.5,427655.0249465432,5.162,5.1658,5.1544,5.162,427655.0249
2006-12-11 12:10:00,13.5,13.51,13.46,13.46,418151.5799477311,5.162,5.1658,5.1467,5.1467,418151.5799
2006-12-11 12:20:00,13.46,13.5,13.46,13.49,360180.56545497745,5.1467,5.162,5.1467,5.1582,360180.5655
2006-12-11 12:30:00,13.49,13.51,13.49,13.49,249227.84509384647,5.1582,5.1658,5.1582,5.1582,249227.8451
2006-12-11 12:40:00,13.49,13.5,13.48,13.48,357091.9458303635,5.1582,5.162,5.1544,5.1544,357091.9458
2006-12-11 12:50:00,13.48,13.49,13.47,13.47,222143.02684723213,5.1544,5.1582,5.1505,5.1505,222143.0268
2006-12-11 13:00:00,13.48,13.48,13.44,13.45,249703.0173437872,5.1544,5.1544,5.1391,5.1429,249703.0173
2006-12-11 13:10:00,13.46,13.5,13.45,13.48,440959.84794488,5.1467,5.162,5.1429,5.1544,440959.8479
2006-12-11 13:20:00,13.48,13.5,13.48,13.48,322879.54383464006,5.1544,5.162,5.1544,5.1544,322879.5438
2006-12-11 13:30:00,13.48,13.49,13.44,13.46,337372.2974578285,5.1544,5.1582,5.1391,5.1467,337372.2975
2006-12-11 13:40:00,13.46,13.49,13.44,13.47,353528.153955809,5.1467,5.1582,5.1391,5.1505,353528.154
2006-12-11 13:50:00,13.47,13.47,13.46,13.46,290805.41696364933,5.1505,5.1505,5.1467,5.1467,290805.417
2006-12-11 14:00:00,13.47,13.47,13.44,13.46,406509.8598241863,5.1505,5.1505,5.1391,5.1467,406509.8598
2006-12-11 14:10:00,13.46,13.46,13.43,13.43,596578.7598004277,5.1467,5.1467,5.1352,5.1352,596578.7598
2006-12-11 14:20:00,13.43,13.46,13.43,13.46,362556.4267046804,5.1352,5.1467,5.1352,5.1467,362556.4267
2006-12-11 14:30:00,13.46,13.47,13.45,13.46,240674.74459491565,5.1467,5.1505,5.1429,5.1467,240674.7446
2006-12-11 14:40:00,13.46,13.47,13.46,13.46,427179.8526966025,5.1467,5.1505,5.1467,5.1467,427179.8527
2006-12-11 14:50:00,13.47,13.47,13.44,13.45,457828.4628177715,5.1505,5.1505,5.1391,5.1429,457828.4628
2006-12-11 15:00:00,13.45,13.46,13.44,13.45,495842.2428130197,5.1429,5.1467,5.1391,5.1429,495842.2428
2006-12-11 15:10:00,13.45,13.48,13.45,13.47,383701.5918270373,5.1429,5.1544,5.1429,5.1505,383701.5918
2006-12-11 15:20:00,13.48,13.5,13.47,13.48,1081016.868614873,5.1544,5.162,5.1505,5.1544,1081016.8686
2006-12-11 15:30:00,13.48,13.48,13.41,13.44,965074.8396293656,5.1544,5.1544,5.1276,5.1391,965074.8396
2006-12-11 15:40:00,13.45,13.46,13.44,13.44,740080.7792824899,5.1429,5.1467,5.1391,5.1391,740080.7793
2006-12-11 15:50:00,13.44,13.44,13.39,13.42,1615348.0636730816,5.1391,5.1391,5.12,5.1314,1615348.0637
2006-12-12 09:30:00,13.45,13.45,13.33,13.41,1210263.720598717,5.1429,5.1429,5.097,5.1276,1210263.7206
2006-12-12 09:40:00,13.42,13.45,13.4,13.44,591114.2789261107,5.1314,5.1429,5.1238,5.1391,591114.2789
2006-12-12 09:50:00,13.44,13.45,13.36,13.38,1211689.2373485388,5.1391,5.1429,5.1085,5.1161,1211689.2373
2006-12-12 10:00:00,13.38,13.4,13.35,13.38,1078403.4212401996,5.1161,5.1238,5.1047,5.1161,1078403.4212
2006-12-12 10:10:00,13.38,13.38,13.35,13.36,553338.0850558328,5.1161,5.1161,5.1047,5.1085,553338.0851
2006-12-12 10:20:00,13.36,13.37,13.3,13.33,691138.0375386077,5.1085,5.1123,5.0855,5.097,691138.0375
2006-12-12 10:30:00,13.34,13.38,13.33,13.35,672843.9059158945,5.1008,5.1161,5.097,5.1047,672843.9059
2006-12-12 10:40:00,13.35,13.36,13.33,13.36,300308.8619624614,5.1047,5.1085,5.097,5.1085,300308.862
2006-12-12 10:50:00,13.36,13.37,13.33,13.35,368258.4937039677,5.1085,5.1123,5.097,5.1047,368258.4937
2006-12-12 11:00:00,13.35,13.36,13.34,13.35,289855.0724637681,5.1047,5.1085,5.1008,5.1047,289855.0725
2006-12-12 11:10:00,13.35,13.35,13.32,13.33,291280.5892135899,5.1047,5.1047,5.0932,5.097,291280.5892
2006-12-12 11:20:00,13.33,13.35,13.33,13.35,365645.0463292944,5.097,5.1047,5.097,5.1047,365645.0463
2006-12-12 11:30:00,13.35,13.35,13.34,13.35,467569.4939415538,5.1047,5.1047,5.1008,5.1047,467569.4939
2006-12-12 11:40:00,13.35,13.36,13.34,13.35,415062.9603231172,5.1047,5.1085,5.1008,5.1047,415062.9603
2006-12-12 11:50:00,13.35,13.37,13.35,13.36,443573.29531955335,5.1047,5.1123,5.1047,5.1085,443573.2953
2006-12-12 12:00:00,13.36,13.36,13.28,13.29,832501.7818959373,5.1085,5.1085,5.0779,5.0817,832501.7819
2006-12-12 12:10:00,13.29,13.33,13.26,13.33,776193.8702779758,5.0817,5.097,5.0702,5.097,776193.8703
2006-12-12 12:20:00,13.33,13.33,13.27,13.28,823235.9230220956,5.097,5.097,5.0741,5.0779,823235.923
2006-12-12 12:30:00,13.28,13.33,13.27,13.33,398431.931575196,5.0779,5.097,5.0741,5.097,398431.9316
2006-12-12 12:40:00,13.33,13.33,13.28,13.32,591351.865051081,5.097,5.097,5.0779,5.0932,591351.8651
2006-12-12 12:50:00,13.32,13.33,13.32,13.32,236160.60822047992,5.0932,5.097,5.0932,5.0932,236160.6082
2006-12-12 13:00:00,13.32,13.33,13.32,13.33,204086.4813494892,5.0932,5.097,5.0932,5.097,204086.4813
2006-12-12 13:10:00,13.33,13.33,13.31,13.32,222380.6129722024,5.097,5.097,5.0894,5.0932,222380.613
2006-12-12 13:20:00,13.32,13.33,13.31,13.32,304585.4122119268,5.0932,5.097,5.0894,5.0932,304585.4122
2006-12-12 13:30:00,13.32,13.33,13.32,13.32,335471.60845806607,5.0932,5.097,5.0932,5.0932,335471.6085
2006-12-12 13:40:00,13.32,13.33,13.32,13.33,258968.8762176289,5.0932,5.097,5.0932,5.097,258968.8762
2006-12-12 13:50:00,13.33,13.35,13.33,13.34,499406.0346875743,5.097,5.1047,5.097,5.1008,499406.0347
2006-12-12 14:00:00,13.34,13.35,13.33,13.33,252316.46471846043,5.1008,5.1047,5.097,5.097,252316.4647
2006-12-12 14:10:00,13.33,13.37,13.32,13.36,1157282.01473034,5.097,5.1123,5.0932,5.1085,1157282.0147
2006-12-12 14:20:00,13.36,13.42,13.35,13.37,996673.7942504158,5.1085,5.1314,5.1047,5.1123,996673.7943
2006-12-12 14:30:00,13.37,13.39,13.33,13.34,1132573.0577334284,5.1123,5.12,5.097,5.1008,1132573.0577
2006-12-12 14:40:00,13.34,13.36,13.33,13.34,591827.0373010216,5.1008,5.1085,5.097,5.1008,591827.0373
2006-12-12 14:50:00,13.34,13.37,13.34,13.36,1010691.3756236637,5.1008,5.1123,5.1008,5.1085,1010691.3756
2006-12-12 15:00:00,13.36,13.38,13.35,13.38,731527.678783559,5.1085,5.1161,5.1047,5.1161,731527.6788
2006-12-12 15:10:00,13.38,13.39,13.36,13.38,810168.686148729,5.1161,5.12,5.1085,5.1161,810168.6861
2006-12-12 15:20:00,13.37,13.38,13.35,13.37,1225944.404846757,5.1123,5.1161,5.1047,5.1123,1225944.4048
2006-12-12 15:30:00,13.37,13.38,13.35,13.36,1517937.752435258,5.1123,5.1161,5.1047,5.1085,1517937.7524
2006-12-12 15:40:00,13.36,13.38,13.36,13.38,766690.4252791638,5.1085,5.1161,5.1085,5.1161,766690.4253
2006-12-12 15:50:00,13.38,13.38,13.36,13.38,1460441.9101924447,5.1161,5.1161,5.1085,5.1161,1460441.9102
2006-12-13 09:30:00,13.57,13.57,13.5,13.53,1848182.466143977,5.1888,5.1888,5.162,5.1735,1848182.4661
2006-12-13 09:40:00,13.53,13.65,13.53,13.6,2061534.806367308,5.1735,5.2194,5.1735,5.2002,2061534.8064
2006-12-13 09:50:00,13.6,13.62,13.57,13.59,948681.3970064148,5.2002,5.2079,5.1888,5.1964,948681.397
2006-12-13 10:00:00,13.59,13.6,13.57,13.58,1160845.8066048943,5.1964,5.2002,5.1888,5.1926,1160845.8066
2006-12-13 10:10:00,13.58,13.58,13.54,13.54,1022570.6818721788,5.1926,5.1926,5.1773,5.1773,1022570.6819
2006-12-13 10:20:00,13.54,13.56,13.5,13.54,976716.5597529104,5.1773,5.185,5.162,5.1773,976716.5598
2006-12-13 10:30:00,13.54,13.54,13.43,13.47,1417676.4076977903,5.1773,5.1773,5.1352,5.1505,1417676.4077
2006-12-13 10:40:00,13.46,13.49,13.45,13.49,2618436.683297696,5.1467,5.1582,5.1429,5.1582,2618436.6833
2006-12-13 10:50:00,13.49,13.54,13.49,13.52,748396.2936564505,5.1582,5.1773,5.1582,5.1697,748396.2937
2006-12-13 11:00:00,13.52,13.52,13.49,13.49,569256.355428843,5.1697,5.1697,5.1582,5.1582,569256.3554
2006-12-13 11:10:00,13.49,13.5,13.47,13.48,731765.2649085294,5.1582,5.162,5.1505,5.1544,731765.2649
2006-12-13 11:20:00,13.48,13.53,13.47,13.53,759562.8415300547,5.1544,5.1735,5.1505,5.1735,759562.8415
2006-12-13 11:30:00,13.53,13.54,13.49,13.5,558802.5659301496,5.1735,5.1773,5.1582,5.162,558802.5659
2006-12-13 11:40:00,13.5,13.54,13.5,13.54,596816.3459253979,5.162,5.1773,5.162,5.1773,596816.3459
2006-12-13 11:50:00,13.53,13.54,13.52,13.54,488952.245188881,5.1735,5.1773,5.1697,5.1773,488952.2452
2006-12-13 12:00:00,13.54,13.55,13.52,13.52,548348.7764314564,5.1773,5.1811,5.1697,5.1697,548348.7764
2006-12-13 12:10:00,13.52,13.53,13.49,13.51,772867.6645283916,5.1697,5.1735,5.1582,5.1658,772867.6645
2006-12-13 12:20:00,13.5,13.51,13.5,13.51,306486.10121168924,5.162,5.1658,5.162,5.1658,306486.1012
2006-12-13 12:30:00,13.51,13.52,13.5,13.5,332145.4027084818,5.1658,5.1697,5.162,5.162,332145.4027
2006-12-13 12:40:00,13.5,13.51,13.49,13.49,583749.1090520314,5.162,5.1658,5.1582,5.1582,583749.1091
2006-12-13 12:50:00,13.49,13.51,13.49,13.5,499406.0346875743,5.1582,5.1658,5.1582,5.162,499406.0347
2006-12-13 13:00:00,13.5,13.53,13.5,13.52,357804.7042052744,5.162,5.1735,5.162,5.1697,357804.7042
2006-12-13 13:10:00,13.52,13.52,13.5,13.52,278688.524590164,5.1697,5.1697,5.162,5.1697,278688.5246
2006-12-13 13:20:00,13.52,13.52,13.5,13.51,399382.2760750773,5.1697,5.1697,5.162,5.1658,399382.2761
2006-12-13 13:30:00,13.5,13.51,13.47,13.47,571632.216678546,5.162,5.1658,5.1505,5.1505,571632.2167
2006-12-13 13:40:00,13.47,13.49,13.46,13.49,457353.2905678309,5.1505,5.1582,5.1467,5.1582,457353.2906
2006-12-13 13:50:00,13.49,13.49,13.44,13.48,506771.2045616536,5.1582,5.1582,5.1391,5.1544,506771.2046
2006-12-13 14:00:00,13.48,13.49,13.47,13.48,449988.1206937515,5.1544,5.1582,5.1505,5.1544,449988.1207
2006-12-13 14:10:00,13.48,13.49,13.46,13.46,681397.0064148254,5.1544,5.1582,5.1467,5.1467,681397.0064
2006-12-13 14:20:00,13.46,13.47,13.44,13.44,1171299.5961035877,5.1467,5.1505,5.1391,5.1391,1171299.5961
2006-12-13 14:30:00,13.44,13.46,13.41,13.46,1301259.2064623423,5.1391,5.1467,5.1276,5.1467,1301259.2065
2006-12-13 14:40:00,13.46,13.65,13.45,13.6,9055119.98099311,5.1467,5.2194,5.1429,5.2002,9055119.981
2006-12-13 14:50:00,13.6,13.63,13.57,13.61,3537657.400807793,5.2002,5.2117,5.1888,5.2041,3537657.4008
2006-12-13 15:00:00,13.61,13.65,13.59,13.63,1777619.3870277975,5.2041,5.2194,5.1964,5.2117,1777619.387
2006-12-13 15:10:00,13.64,13.7,13.62,13.65,2892373.4853884536,5.2155,5.2385,5.2079,5.2194,2892373.4854
2006-12-13 15:20:00,13.65,13.68,13.62,13.68,1575196.0085531003,5.2194,5.2308,5.2079,5.2308,1575196.0086
2006-12-13 15:30:00,13.68,13.76,13.68,13.76,2520076.0275599905,5.2308,5.2614,5.2308,5.2614,2520076.0276
2006-12-13 15:40:00,13.75,13.78,13.73,13.76,3382276.075077216,5.2576,5.2691,5.25,5.2614,3382276.0751
2006-12-13 15:50:00,13.76,13.82,13.73,13.74,4044903.777619387,5.2614,5.2844,5.25,5.2538,4044903.7776
2006-12-14 09:30:00,13.75,13.76,13.57,13.62,3452839.154193396,5.2576,5.2614,5.1888,5.2079,3452839.1542
2006-12-14 09:40:00,13.62,13.72,13.62,13.67,1700879.06866239,5.2079,5.2461,5.2079,5.227,1700879.0687
2006-12-14 09:50:00,13.67,13.82,13.65,13.73,2822047.992397244,5.227,5.2844,5.2194,5.25,2822047.9924
2006-12-14 10:00:00,13.73,13.79,13.69,13.76,2630315.9895462105,5.25,5.2729,5.2347,5.2614,2630315.9895
2006-12-14 10:10:00,13.76,13.78,13.73,13.74,1328581.6108339273,5.2614,5.2691,5.25,5.2538,1328581.6108
2006-12-14 10:20:00,13.74,13.76,13.7,13.76,877880.7317652649,5.2538,5.2614,5.2385,5.2614,877880.7318
2006-12-14 10:30:00,13.76,13.83,13.72,13.83,1182466.1439771918,5.2614,5.2882,5.2461,5.2882,1182466.144
2006-12-14 10:40:00,13.83,13.87,13.77,13.79,1567355.6664290803,5.2882,5.3035,5.2653,5.2729,1567355.6664
2006-12-14 10:50:00,13.78,13.86,13.78,13.85,946305.5357567118,5.2691,5.2997,5.2691,5.2958,946305.5358
2006-12-14 11:00:00,13.85,13.89,13.78,13.86,1478736.041815158,5.2958,5.3111,5.2691,5.2997,1478736.0418
2006-12-14 11:10:00,13.86,13.89,13.85,13.86,762889.0472796389,5.2997,5.3111,5.2958,5.2997,762889.0473
2006-12-14 11:20:00,13.86,13.86,13.81,13.81,896412.4495129485,5.2997,5.2997,5.2805,5.2805,896412.4495
2006-12-14 11:30:00,13.81,13.81,13.76,13.78,990021.3827512474,5.2805,5.2805,5.2614,5.2691,990021.3828
2006-12-14 11:40:00,13.78,13.79,13.76,13.76,580422.9033024472,5.2691,5.2729,5.2614,5.2614,580422.9033
2006-12-14 11:50:00,13.77,13.81,13.76,13.81,404133.99857448327,5.2653,5.2805,5.2614,5.2805,404133.9986
2006-12-14 12:00:00,13.81,13.84,13.79,13.81,937990.0213827512,5.2805,5.292,5.2729,5.2805,937990.0214
2006-12-14 12:10:00,13.81,13.83,13.78,13.78,493466.3815633168,5.2805,5.2882,5.2691,5.2691,493466.3816
2006-12-14 12:20:00,13.78,13.78,13.76,13.77,426229.5081967213,5.2691,5.2691,5.2614,5.2653,426229.5082
2006-12-14 12:30:00,13.77,13.81,13.76,13.8,414825.37419814686,5.2653,5.2805,5.2614,5.2767,414825.3742
2006-12-14 12:40:00,13.8,13.81,13.79,13.79,251603.7063435496,5.2767,5.2805,5.2729,5.2729,251603.7063
2006-12-14 12:50:00,13.79,13.79,13.76,13.78,371347.1133285816,5.2729,5.2729,5.2614,5.2691,371347.1133
2006-12-14 13:00:00,13.78,13.8,13.77,13.78,393442.62295081967,5.2691,5.2767,5.2653,5.2691,393442.623
2006-12-14 13:10:00,13.78,13.79,13.77,13.78,349251.6037063436,5.2691,5.2729,5.2653,5.2691,349251.6037
2006-12-14 13:20:00,13.77,13.78,13.76,13.78,291280.5892135899,5.2653,5.2691,5.2614,5.2691,291280.5892
2006-12-14 13:30:00,13.78,13.81,13.76,13.77,749821.8104062723,5.2691,5.2805,5.2614,5.2653,749821.8104
2006-12-14 13:40:00,13.77,13.78,13.75,13.77,425991.92207175103,5.2653,5.2691,5.2576,5.2653,425991.9221
2006-12-14 13:50:00,13.77,13.79,13.76,13.77,415062.9603231172,5.2653,5.2729,5.2614,5.2653,415062.9603
2006-12-14 14:00:00,13.77,13.78,13.76,13.76,624138.7502969827,5.2653,5.2691,5.2614,5.2614,624138.7503
2006-12-14 14:10:00,13.75,13.78,13.75,13.77,328581.6108339273,5.2576,5.2691,5.2576,5.2653,328581.6108
2006-12-14 14:20:00,13.77,13.78,13.76,13.77,329769.54145877884,5.2653,5.2691,5.2614,5.2653,329769.5415
2006-12-14 14:30:00,13.77,13.8,13.76,13.76,988595.8660014255,5.2653,5.2767,5.2614,5.2614,988595.866
2006-12-14 14:40:00,13.76,13.79,13.76,13.78,671893.5614160133,5.2614,5.2729,5.2614,5.2691,671893.5614
2006-12-14 14:50:00,13.78,13.81,13.78,13.81,666429.0805416964,5.2691,5.2805,5.2691,5.2805,666429.0805
2006-12-14 15:00:00,13.8,13.81,13.78,13.78,444761.2259444048,5.2767,5.2805,5.2691,5.2691,444761.2259
2006-12-14 15:10:00,13.78,13.78,13.75,13.76,675932.5255405084,5.2691,5.2691,5.2576,5.2614,675932.5255
2006-12-14 15:20:00,13.76,13.76,13.74,13.74,780945.5927773818,5.2614,5.2614,5.2538,5.2538,780945.5928
2006-12-14 15:30:00,13.74,13.74,13.72,13.72,919933.4758850083,5.2538,5.2538,5.2461,5.2461,919933.4759
2006-12-14 15:40:00,13.72,13.77,13.72,13.73,1148016.155856498,5.2461,5.2653,5.2461,5.25,1148016.1559
2006-12-14 15:50:00,13.73,13.74,13.69,13.7,1673081.492040865,5.25,5.2538,5.2347,5.2385,1673081.492
2006-12-15 09:30:00,13.88,13.89,13.78,13.8,19491090.520313613,5.3073,5.3111,5.2691,5.2767,19491090.5203
2006-12-15 09:40:00,13.8,13.83,13.77,13.77,1616773.5804229034,5.2767,5.2882,5.2653,5.2653,1616773.5804
2006-12-15 09:50:00,13.77,13.86,13.76,13.83,1828225.231646472,5.2653,5.2997,5.2614,5.2882,1828225.2316
2006-12-15 10:00:00,13.84,13.85,13.82,13.84,1275837.4910905203,5.292,5.2958,5.2844,5.292,1275837.4911
2006-12-15 10:10:00,13.84,13.87,13.83,13.87,1454502.2570681872,5.292,5.3035,5.2882,5.3035,1454502.2571
2006-12-15 10:20:00,13.87,13.92,13.84,13.92,2157282.01473034,5.3035,5.3226,5.292,5.3226,2157282.0147
2006-12-15 10:30:00,13.92,13.98,13.92,13.97,2150629.603231171,5.3226,5.3456,5.3226,5.3417,2150629.6032
2006-12-15 10:40:00,13.97,13.98,13.9,13.91,1764314.5640294608,5.3417,5.3456,5.315,5.3188,1764314.564
2006-12-15 10:50:00,13.92,13.96,13.88,13.95,1228320.26609646,5.3226,5.3379,5.3073,5.3341,1228320.2661
2006-12-15 11:00:00,13.95,13.98,13.94,13.96,1411499.1684485627,5.3341,5.3456,5.3303,5.3379,1411499.1684
2006-12-15 11:10:00,13.97,13.97,13.94,13.96,449750.5345687812,5.3417,5.3417,5.3303,5.3379,449750.5346
2006-12-15 11:20:00,13.97,13.97,13.93,13.93,634117.3675457353,5.3417,5.3417,5.3264,5.3264,634117.3675
2006-12-15 11:30:00,13.93,13.96,13.91,13.96,619862.2000475172,5.3264,5.3379,5.3188,5.3379,619862.2
2006-12-15 11:40:00,13.96,13.97,13.95,13.97,498218.1040627228,5.3379,5.3417,5.3341,5.3417,498218.1041
2006-12-15 11:50:00,13.97,13.98,13.95,13.97,605607.0325492992,5.3417,5.3456,5.3341,5.3417,605607.0325
2006-12-15 12:00:00,13.97,13.97,13.94,13.95,407222.6181990972,5.3417,5.3417,5.3303,5.3341,407222.6182
2006-12-15 12:10:00,13.95,13.95,13.9,13.92,745070.0879068662,5.3341,5.3341,5.315,5.3226,745070.0879
2006-12-15 12:20:00,13.92,13.96,13.9,13.94,1062485.1508671893,5.3226,5.3379,5.315,5.3303,1062485.1509
2006-12-15 12:30:00,13.94,13.98,13.94,13.98,584699.4535519126,5.3303,5.3456,5.3303,5.3456,584699.4536
2006-12-15 12:40:00,13.98,13.98,13.94,13.94,540983.606557377,5.3456,5.3456,5.3303,5.3303,540983.6066
2006-12-15 12:50:00,13.94,13.94,13.89,13.9,488714.65906391066,5.3303,5.3303,5.3111,5.315,488714.6591
2006-12-15 13:00:00,13.89,13.91,13.86,13.91,1148016.155856498,5.3111,5.3188,5.2997,5.3188,1148016.1559
2006-12-15 13:10:00,13.91,13.91,13.87,13.9,442147.7785697315,5.3188,5.3188,5.3035,5.315,442147.7786
2006-12-15 13:20:00,13.9,13.92,13.9,13.9,375148.4913281064,5.315,5.3226,5.315,5.315,375148.4913
2006-12-15 13:30:00,13.9,13.91,13.84,13.84,627227.3699215966,5.315,5.3188,5.292,5.292,627227.3699
2006-12-15 13:40:00,13.84,13.89,13.84,13.86,560703.2549299122,5.292,5.3111,5.292,5.2997,560703.2549
2006-12-15 13:50:00,13.86,13.88,13.86,13.88,445236.3981943455,5.2997,5.3073,5.2997,5.3073,445236.3982
2006-12-15 14:00:00,13.88,13.89,13.86,13.86,496555.0011879306,5.3073,5.3111,5.2997,5.2997,496555.0012
2006-12-15 14:10:00,13.86,13.89,13.85,13.89,604656.6880494179,5.2997,5.3111,5.2958,5.3111,604656.688
2006-12-15 14:20:00,13.89,13.91,13.88,13.9,629603.2311712996,5.3111,5.3188,5.3073,5.315,629603.2312
2006-12-15 14:30:00,13.9,13.92,13.89,13.89,662152.530292231,5.315,5.3226,5.3111,5.3111,662152.5303
2006-12-15 14:40:00,13.89,13.9,13.87,13.88,509859.8241862675,5.3111,5.315,5.3035,5.3073,509859.8242
2006-12-15 14:50:00,13.88,13.91,13.87,13.9,301971.9648372535,5.3073,5.3188,5.3035,5.315,301971.9648
2006-12-15 15:00:00,13.9,13.91,13.89,13.9,514136.37443573296,5.315,5.3188,5.3111,5.315,514136.3744
2006-12-15 15:10:00,13.9,13.9,13.89,13.9,523877.40555951535,5.315,5.315,5.3111,5.315,523877.4056
2006-12-15 15:20:00,13.9,13.92,13.88,13.89,678308.3867902114,5.315,5.3226,5.3073,5.3111,678308.3868
2006-12-15 15:30:00,13.88,13.91,13.88,13.88,746970.7769066286,5.3073,5.3188,5.3073,5.3073,746970.7769
2006-12-15 15:40:00,13.89,13.91,13.88,13.9,1204799.2397244002,5.3111,5.3188,5.3073,5.315,1204799.2397
2006-12-15 15:50:00,13.89,13.91,13.85,13.86,1537894.9869327631,5.3111,5.3188,5.2958,5.2997,1537894.9869
2006-12-18 09:30:00,13.93,13.95,13.87,13.93,1709194.5830363508,5.3264,5.3341,5.3035,5.3264,1709194.583
2006-12-18 09:40:00,13.93,13.94,13.85,13.86,1012116.8923734854,5.3264,5.3303,5.2958,5.2997,1012116.8924
2006-12-18 09:50:00,13.85,13.91,13.85,13.91,862675.2197671656,5.2958,5.3188,5.2958,5.3188,862675.2198
2006-12-18 10:00:00,13.91,13.91,13.85,13.86,796863.8631503921,5.3188,5.3188,5.2958,5.2997,796863.8632
2006-12-18 10:10:00,13.86,13.89,13.84,13.86,688524.5901639344,5.2997,5.3111,5.292,5.2997,688524.5902
2006-12-18 10:20:00,13.86,13.87,13.79,13.8,1289855.072463768,5.2997,5.3035,5.2729,5.2767,1289855.0725
2006-12-18 10:30:00,13.79,13.82,13.78,13.82,779520.07602756,5.2729,5.2844,5.2691,5.2844,779520.076
2006-12-18 10:40:00,13.82,13.83,13.75,13.76,831076.2651461154,5.2844,5.2882,5.2576,5.2614,831076.2651
2006-12-18 10:50:00,13.76,13.77,13.73,13.73,937514.8491328108,5.2614,5.2653,5.25,5.25,937514.8491
2006-12-18 11:00:00,13.73,13.74,13.71,13.73,998574.4832501782,5.25,5.2538,5.2423,5.25,998574.4833
2006-12-18 11:10:00,13.73,13.89,13.73,13.74,607507.7215490616,5.25,5.3111,5.25,5.2538,607507.7215
2006-12-18 11:20:00,13.75,13.81,13.74,13.8,1365645.0463292943,5.2576,5.2805,5.2538,5.2767,1365645.0463
2006-12-18 11:30:00,13.8,13.83,13.78,13.8,715134.2361606082,5.2767,5.2882,5.2691,5.2767,715134.2362
2006-12-18 11:40:00,13.8,13.8,13.74,13.76,851033.4996436208,5.2767,5.2767,5.2538,5.2614,851033.4996
2006-12-18 11:50:00,13.76,13.76,13.74,13.74,821335.2340223332,5.2614,5.2614,5.2538,5.2538,821335.234
2006-12-18 12:00:00,13.74,13.74,13.69,13.7,1144927.536231884,5.2538,5.2538,5.2347,5.2385,1144927.5362
2006-12-18 12:10:00,13.7,13.72,13.67,13.68,1138275.1247327155,5.2385,5.2461,5.227,5.2308,1138275.1247
2006-12-18 12:20:00,13.68,13.71,13.68,13.7,583749.1090520314,5.2308,5.2423,5.2308,5.2385,583749.1091
2006-12-18 12:30:00,13.71,13.75,13.7,13.74,451651.2235685436,5.2423,5.2576,5.2385,5.2538,451651.2236
2006-12-18 12:40:00,13.74,13.74,13.73,13.73,296269.8978379663,5.2538,5.2538,5.25,5.25,296269.8978
2006-12-18 12:50:00,13.73,13.76,13.73,13.74,333095.747208363,5.25,5.2614,5.25,5.2538,333095.7472
2006-12-18 13:00:00,13.74,13.75,13.68,13.69,771917.3200285104,5.2538,5.2576,5.2308,5.2347,771917.32
2006-12-18 13:10:00,13.68,13.68,13.64,13.67,646709.4321691614,5.2308,5.2308,5.2155,5.227,646709.4322
2006-12-18 13:20:00,13.67,13.7,13.66,13.67,445473.98431931576,5.227,5.2385,5.2232,5.227,445473.9843
2006-12-18 13:30:00,13.67,13.7,13.65,13.67,498693.27631266334,5.227,5.2385,5.2194,5.227,498693.2763
2006-12-18 13:40:00,13.67,13.7,13.67,13.68,241149.91684485623,5.227,5.2385,5.227,5.2308,241149.9168
2006-12-18 13:50:00,13.68,13.69,13.66,13.66,216916.13209788548,5.2308,5.2347,5.2232,5.2232,216916.1321
2006-12-18 14:00:00,13.66,13.67,13.64,13.65,269422.6657163222,5.2232,5.227,5.2155,5.2194,269422.6657
2006-12-18 14:10:00,13.65,13.65,13.63,13.65,406985.0320741269,5.2194,5.2194,5.2117,5.2194,406985.0321
2006-12-18 14:20:00,13.65,13.66,13.65,13.65,443335.7091945831,5.2194,5.2232,5.2194,5.2194,443335.7092
2006-12-18 14:30:00,13.65,13.65,13.63,13.64,409836.0655737705,5.2194,5.2194,5.2117,5.2155,409836.0656
2006-12-18 14:40:00,13.64,13.65,13.54,13.57,1394630.5535756713,5.2155,5.2194,5.1773,5.1888,1394630.5536
2006-12-18 14:50:00,13.57,13.57,13.54,13.57,1229983.368971252,5.1888,5.1888,5.1773,5.1888,1229983.369
2006-12-18 15:00:00,13.56,13.57,13.5,13.53,1697077.6906628653,5.185,5.1888,5.162,5.1735,1697077.6907
2006-12-18 15:10:00,13.53,13.58,13.52,13.57,1001900.6889997624,5.1735,5.1926,5.1697,5.1888,1001900.689
2006-12-18 15:20:00,13.57,13.6,13.57,13.59,837728.6766452839,5.1888,5.2002,5.1888,5.1964,837728.6766
2006-12-18 15:30:00,13.59,13.62,13.59,13.62,812782.1335234023,5.1964,5.2079,5.1964,5.2079,812782.1335
2006-12-18 15:40:00,13.62,13.65,13.61,13.63,1068899.9762413874,5.2079,5.2194,5.2041,5.2117,1068899.9762
2006-12-18 15:50:00,13.63,13.65,13.6,13.64,1640769.7790449038,5.2117,5.2194,5.2002,5.2155,1640769.779
2006-12-19 09:30:00,13.54,13.6,13.47,13.51,2620574.958422428,5.1773,5.2002,5.1505,5.1658,2620574.9584
2006-12-19 09:40:00,13.51,13.54,13.49,13.51,2224518.888096935,5.1658,5.1773,5.1582,5.1658,2224518.8881
2006-12-19 09:50:00,13.51,13.54,13.5,13.53,1444286.0536944645,5.1658,5.1773,5.162,5.1735,1444286.0537
2006-12-19 10:00:00,13.53,13.63,13.52,13.6,3290567.830838679,5.1735,5.2117,5.1697,5.2002,3290567.8308
2006-12-19 10:10:00,13.6,13.63,13.58,13.62,1570206.6999287242,5.2002,5.2117,5.1926,5.2079,1570206.6999
2006-12-19 10:20:00,13.62,13.99,13.53,13.55,922071.7510097412,5.2079,5.3494,5.1735,5.1811,922071.751
2006-12-19 10:30:00,13.54,13.56,13.54,13.55,459253.97956759325,5.1773,5.185,5.1773,5.1811,459253.9796
2006-12-19 10:40:00,13.55,13.55,13.52,13.52,592302.2095509622,5.1811,5.1811,5.1697,5.1697,592302.2096
2006-12-19 10:50:00,13.52,13.62,13.52,13.57,1192444.7612259444,5.1697,5.2079,5.1697,5.1888,1192444.7612
2006-12-19 11:00:00,13.57,13.61,13.56,13.56,828700.4038964125,5.1888,5.2041,5.185,5.185,828700.4039
2006-12-19 11:10:00,13.56,13.57,13.54,13.56,649560.465668805,5.185,5.1888,5.1773,5.185,649560.4657
2006-12-19 11:20:00,13.56,13.57,13.52,13.53,519838.4414350202,5.185,5.1888,5.1697,5.1735,519838.4414
2006-12-19 11:30:00,13.53,13.54,13.52,13.54,608933.2382988833,5.1735,5.1773,5.1697,5.1773,608933.2383
2006-12-19 11:40:00,13.53,13.54,13.52,13.54,813970.0641482538,5.1735,5.1773,5.1697,5.1773,813970.0641
2006-12-19 11:50:00,13.54,13.54,13.52,13.53,479211.2140650986,5.1773,5.1773,5.1697,5.1735,479211.2141
2006-12-19 12:00:00,13.53,13.55,13.52,13.53,1051318.6029935852,5.1735,5.1811,5.1697,5.1735,1051318.603
2006-12-19 12:10:00,13.52,13.53,13.42,13.44,1605131.8602993586,5.1697,5.1735,5.1314,5.1391,1605131.8603
2006-12-19 12:20:00,13.44,13.46,13.43,13.44,853646.9470182941,5.1391,5.1467,5.1352,5.1391,853646.947
2006-12-19 12:30:00,13.44,13.49,13.44,13.47,1561416.013304823,5.1391,5.1582,5.1391,5.1505,1561416.0133
2006-12-19 12:40:00,13.47,13.49,13.46,13.47,401758.1373247802,5.1505,5.1582,5.1467,5.1505,401758.1373
2006-12-19 12:50:00,13.47,13.48,13.46,13.47,480399.1446899501,5.1505,5.1544,5.1467,5.1505,480399.1447
2006-12-19 13:00:00,13.47,13.49,13.47,13.48,1172962.6989783796,5.1505,5.1582,5.1505,5.1544,1172962.699
2006-12-19 13:10:00,13.48,13.49,13.46,13.46,475647.4221905441,5.1544,5.1582,5.1467,5.1467,475647.4222
2006-12-19 13:20:00,13.46,13.51,13.45,13.48,788548.3487764315,5.1467,5.1658,5.1429,5.1544,788548.3488
2006-12-19 13:30:00,13.47,13.51,13.47,13.49,369684.0104537895,5.1505,5.1658,5.1505,5.1582,369684.0105
2006-12-19 13:40:00,13.49,13.55,13.49,13.54,561891.1855547637,5.1582,5.1811,5.1582,5.1773,561891.1856
2006-12-19 13:50:00,13.54,13.54,13.52,13.53,358517.4625801853,5.1773,5.1773,5.1697,5.1735,358517.4626
2006-12-19 14:00:00,13.53,13.59,13.53,13.55,1416963.6493228795,5.1735,5.1964,5.1735,5.1811,1416963.6493
2006-12-19 14:10:00,13.55,13.58,13.55,13.56,653837.0159182703,5.1811,5.1926,5.1811,5.185,653837.0159
2006-12-19 14:20:00,13.56,13.56,13.52,13.52,420527.4411974341,5.185,5.185,5.1697,5.1697,420527.4412
2006-12-19 14:30:00,13.53,13.56,13.52,13.54,619862.2000475172,5.1735,5.185,5.1697,5.1773,619862.2
2006-12-19 14:40:00,13.54,13.56,13.52,13.53,548586.3625564267,5.1773,5.185,5.1697,5.1735,548586.3626
2006-12-19 14:50:00,13.53,13.58,13.52,13.57,742931.8127821336,5.1735,5.1926,5.1697,5.1888,742931.8128
2006-12-19 15:00:00,13.57,13.62,13.57,13.6,1701116.6547873605,5.1888,5.2079,5.1888,5.2002,1701116.6548
2006-12-19 15:10:00,13.61,13.66,13.59,13.6,1233547.1608458066,5.2041,5.2232,5.1964,5.2002,1233547.1608
2006-12-19 15:20:00,13.6,13.6,13.58,13.58,599192.207175101,5.2002,5.2002,5.1926,5.1926,599192.2072
2006-12-19 15:30:00,13.58,13.6,13.58,13.59,756711.808030411,5.1926,5.2002,5.1926,5.1964,756711.808
2006-12-19 15:40:00,13.59,13.6,13.55,13.57,1021857.9234972678,5.1964,5.2002,5.1811,5.1888,1021857.9235
2006-12-19 15:50:00,13.57,13.58,13.53,13.53,2311475.409836065,5.1888,5.1926,5.1735,5.1735,2311475.4098
2006-12-20 09:30:00,13.51,13.56,13.44,13.55,1759325.2554050845,5.1658,5.185,5.1391,5.1811,1759325.2554
2006-12-20 09:40:00,13.55,13.62,13.52,13.61,1259681.63459254,5.1811,5.2079,5.1697,5.2041,1259681.6346
2006-12-20 09:50:00,13.61,13.62,13.58,13.61,784271.798526966,5.2041,5.2079,5.1926,5.2041,784271.7985
2006-12-20 10:00:00,13.61,13.66,13.59,13.61,912330.7198859588,5.2041,5.2232,5.1964,5.2041,912330.7199
2006-12-20 10:10:00,13.61,13.65,13.55,13.57,1073414.1126158233,5.2041,5.2194,5.1811,5.1888,1073414.1126
2006-12-20 10:20:00,13.57,13.58,13.55,13.55,720836.3031598955,5.1888,5.1926,5.1811,5.1811,720836.3032
2006-12-20 10:30:00,13.55,13.59,13.55,13.57,672843.9059158945,5.1811,5.1964,5.1811,5.1888,672843.9059
2006-12-20 10:40:00,13.57,13.6,13.56,13.57,480874.31693989073,5.1888,5.2002,5.185,5.1888,480874.3169
2006-12-20 10:50:00,13.56,13.57,13.5,13.53,608933.2382988833,5.185,5.1888,5.162,5.1735,608933.2383
2006-12-20 11:00:00,13.53,13.55,13.52,13.53,791636.9684010454,5.1735,5.1811,5.1697,5.1735,791636.9684
2006-12-20 11:10:00,13.53,13.53,13.49,13.49,429080.5416963649,5.1735,5.1735,5.1582,5.1582,429080.5417
2006-12-20 11:20:00,13.49,13.51,13.49,13.5,653361.8436683298,5.1582,5.1658,5.1582,5.162,653361.8437
2006-12-20 11:30:00,13.5,13.52,13.49,13.49,468519.838441435,5.162,5.1697,5.1582,5.1582,468519.8384
2006-12-20 11:40:00,13.49,13.49,13.47,13.49,372297.4578284628,5.1582,5.1582,5.1505,5.1582,372297.4578
2006-12-20 11:50:00,13.49,13.5,13.48,13.49,1104537.8949869329,5.1582,5.162,5.1544,5.1582,1104537.895
2006-12-20 12:00:00,13.49,13.51,13.49,13.5,415062.9603231172,5.1582,5.1658,5.1582,5.162,415062.9603
2006-12-20 12:10:00,13.5,13.51,13.49,13.49,370396.7688287004,5.162,5.1658,5.1582,5.1582,370396.7688
2006-12-20 12:20:00,13.49,13.49,13.48,13.48,291280.5892135899,5.1582,5.1582,5.1544,5.1544,291280.5892
2006-12-20 12:30:00,13.48,13.48,13.44,13.44,800665.2411499169,5.1544,5.1544,5.1391,5.1391,800665.2411
2006-12-20 12:40:00,13.44,13.46,13.44,13.45,466619.1494416726,5.1391,5.1467,5.1391,5.1429,466619.1494
2006-12-20 12:50:00,13.45,13.46,13.45,13.46,158232.35923022096,5.1429,5.1467,5.1429,5.1467,158232.3592
2006-12-20 13:00:00,13.46,13.46,13.45,13.45,207175.10097410312,5.1467,5.1467,5.1429,5.1429,207175.101
2006-12-20 13:10:00,13.45,13.46,13.42,13.44,893323.8298883345,5.1429,5.1467,5.1314,5.1391,893323.8299
2006-12-20 13:20:00,13.44,13.44,13.4,13.43,690900.4514136375,5.1391,5.1391,5.1238,5.1352,690900.4514
2006-12-20 13:30:00,13.43,13.43,13.4,13.42,682347.3509147066,5.1352,5.1352,5.1238,5.1314,682347.3509
2006-12-20 13:40:00,13.42,13.42,13.4,13.4,460917.0824423854,5.1314,5.1314,5.1238,5.1238,460917.0824
2006-12-20 13:50:00,13.41,13.42,13.4,13.4,1190068.8999762414,5.1276,5.1314,5.1238,5.1238,1190068.9
2006-12-20 14:00:00,13.4,13.41,13.39,13.39,351865.0510810169,5.1238,5.1276,5.12,5.12,351865.0511
2006-12-20 14:10:00,13.39,13.39,13.35,13.36,1162271.3233547162,5.12,5.12,5.1047,5.1085,1162271.3234
2006-12-20 14:20:00,13.36,13.38,13.36,13.36,957947.2558802566,5.1085,5.1161,5.1085,5.1085,957947.2559
2006-12-20 14:30:00,13.36,13.38,13.35,13.38,668329.7695414588,5.1085,5.1161,5.1047,5.1161,668329.7695
2006-12-20 14:40:00,13.38,13.41,13.37,13.37,795913.5186505108,5.1161,5.1276,5.1123,5.1123,795913.5187
2006-12-20 14:50:00,13.37,13.4,13.36,13.37,722499.4060346875,5.1123,5.1238,5.1085,5.1123,722499.406
2006-12-20 15:00:00,13.37,13.4,13.37,13.4,405084.3430743645,5.1123,5.1238,5.1123,5.1238,405084.3431
2006-12-20 15:10:00,13.4,13.4,13.37,13.38,636730.8149204087,5.1238,5.1238,5.1123,5.1161,636730.8149
2006-12-20 15:20:00,13.38,13.39,13.36,13.38,651698.7407935377,5.1161,5.12,5.1085,5.1161,651698.7408
2006-12-20 15:30:00,13.38,13.4,13.37,13.38,715609.4084105488,5.1161,5.1238,5.1123,5.1161,715609.4084
2006-12-20 15:40:00,13.38,13.38,13.34,13.35,1238536.469470183,5.1161,5.1161,5.1008,5.1047,1238536.4695
2006-12-20 15:50:00,13.35,13.36,13.32,13.33,2236160.60822048,5.1047,5.1085,5.0932,5.097,2236160.6082
2006-12-21 09:30:00,13.49,13.49,13.23,13.24,2034687.574245664,5.1582,5.1582,5.0588,5.0626,2034687.5742
2006-12-21 09:40:00,13.24,13.26,13.24,13.24,1050368.258493704,5.0626,5.0702,5.0626,5.0626,1050368.2585
2006-12-21 09:50:00,13.25,13.26,13.22,13.25,746020.4324067475,5.0664,5.0702,5.0549,5.0664,746020.4324
2006-12-21 10:00:00,13.24,13.27,13.2,13.26,1074602.0432406748,5.0626,5.0741,5.0473,5.0702,1074602.0432
2006-12-21 10:10:00,13.27,13.28,13.24,13.24,499168.448562604,5.0741,5.0779,5.0626,5.0626,499168.4486
2006-12-21 10:20:00,13.24,13.25,13.2,13.2,1667617.011166548,5.0626,5.0664,5.0473,5.0473,1667617.0112
2006-12-21 10:30:00,13.2,13.21,13.18,13.2,988120.693751485,5.0473,5.0511,5.0397,5.0473,988120.6938
2006-12-21 10:40:00,13.2,13.2,13.17,13.17,1108576.859111428,5.0473,5.0473,5.0358,5.0358,1108576.8591
2006-12-21 10:50:00,13.17,13.18,13.15,13.16,1237110.952720361,5.0358,5.0397,5.0282,5.032,1237110.9527
2006-12-21 11:00:00,13.16,13.2,13.15,13.17,1238536.469470183,5.032,5.0473,5.0282,5.0358,1238536.4695
2006-12-21 11:10:00,13.17,13.18,13.12,13.14,1016868.6148728916,5.0358,5.0397,5.0167,5.0244,1016868.6149
2006-12-21 11:20:00,13.14,13.17,13.14,13.17,807792.824899026,5.0244,5.0358,5.0244,5.0358,807792.8249
2006-12-21 11:30:00,13.17,13.17,13.15,13.17,768591.1142789262,5.0358,5.0358,5.0282,5.0358,768591.1143
2006-12-21 11:40:00,13.17,13.17,13.12,13.12,768115.9420289855,5.0358,5.0358,5.0167,5.0167,768115.942
2006-12-21 11:50:00,13.12,13.14,13.12,13.14,620812.5445473985,5.0167,5.0244,5.0167,5.0244,620812.5445
2006-12-21 12:00:00,13.14,13.15,13.06,13.08,1687811.8317890237,5.0244,5.0282,4.9938,5.0014,1687811.8318
2006-12-21 12:10:00,13.08,13.08,13.05,13.06,1328344.024708957,5.0014,5.0014,4.9899,4.9938,1328344.0247
2006-12-21 12:20:00,13.06,13.07,13.01,13.02,1788310.7626514612,4.9938,4.9976,4.9747,4.9785,1788310.7627
2006-12-21 12:30:00,13.03,13.03,12.92,12.95,2125920.64623426,4.9823,4.9823,4.9402,4.9517,2125920.6462
2006-12-21 12:40:00,12.95,12.96,12.93,12.96,1143264.433357092,4.9517,4.9555,4.9441,4.9555,1143264.4334
2006-12-21 12:50:00,12.96,12.99,12.96,12.96,646234.2599192207,4.9555,4.967,4.9555,4.9555,646234.2599
2006-12-21 13:00:00,12.96,12.97,12.93,12.94,1088382.0384889522,4.9555,4.9594,4.9441,4.9479,1088382.0385
2006-12-21 13:10:00,12.95,12.95,12.92,12.93,610358.7550487051,4.9517,4.9517,4.9402,4.9441,610358.755
2006-12-21 13:20:00,12.93,12.97,12.93,12.96,635305.2981705868,4.9441,4.9594,4.9441,4.9555,635305.2982
2006-12-21 13:30:00,12.96,12.98,12.93,12.96,1138512.710857686,4.9555,4.9632,4.9441,4.9555,1138512.7109
2006-12-21 13:40:00,12.96,12.96,12.93,12.93,722261.8199097173,4.9555,4.9555,4.9441,4.9441,722261.8199
2006-12-21 13:50:00,12.93,12.96,12.93,12.94,895462.1050130673,4.9441,4.9555,4.9441,4.9479,895462.105
2006-12-21 14:00:00,12.94,12.95,12.93,12.95,1078878.5934901405,4.9479,4.9517,4.9441,4.9517,1078878.5935
2006-12-21 14:10:00,12.95,13.0,12.95,12.98,1690662.8652886671,4.9517,4.9708,4.9517,4.9632,1690662.8653
2006-12-21 14:20:00,12.98,13.01,12.98,12.98,889760.03801378,4.9632,4.9747,4.9632,4.9632,889760.038
2006-12-21 14:30:00,12.98,12.99,12.98,12.98,767403.1836540747,4.9632,4.967,4.9632,4.9632,767403.1837
2006-12-21 14:40:00,12.98,12.99,12.98,12.98,543121.8816821098,4.9632,4.967,4.9632,4.9632,543121.8817
2006-12-21 14:50:00,12.98,12.98,12.94,12.97,893086.2437633643,4.9632,4.9632,4.9479,4.9594,893086.2438
2006-12-21 15:00:00,12.97,13.01,12.97,13.0,549774.2931812783,4.9594,4.9747,4.9594,4.9708,549774.2932
2006-12-21 15:10:00,13.0,13.05,13.0,13.01,1265858.8738417677,4.9708,4.9899,4.9708,4.9747,1265858.8738
2006-12-21 15:20:00,13.0,13.01,12.97,13.0,1665478.7360418153,4.9708,4.9747,4.9594,4.9708,1665478.736
2006-12-21 15:30:00,13.0,13.01,12.97,12.98,1301496.7925873129,4.9708,4.9747,4.9594,4.9632,1301496.7926
2006-12-21 15:40:00,12.98,13.01,12.98,13.01,1325017.8189593728,4.9632,4.9747,4.9632,4.9747,1325017.819
2006-12-21 15:50:00,13.01,13.02,12.97,12.99,1941553.8132573057,4.9747,4.9785,4.9594,4.967,1941553.8133
2006-12-22 09:30:00,12.96,13.11,12.82,12.86,1894986.932763127,4.9555,5.0129,4.902,4.9173,1894986.9328
2006-12-22 09:40:00,12.86,12.86,12.76,12.8,1982418.6267521973,4.9173,4.9173,4.8791,4.8944,1982418.6268
2006-12-22 09:50:00,12.81,12.81,12.74,12.76,1532192.919933476,4.8982,4.8982,4.8714,4.8791,1532192.9199
2006-12-22 10:00:00,12.77,12.78,12.72,12.75,1624851.5086718935,4.8829,4.8867,4.8638,4.8752,1624851.5087
2006-12-22 10:10:00,12.74,12.82,12.74,12.8,1697077.6906628653,4.8714,4.902,4.8714,4.8944,1697077.6907
2006-12-22 10:20:00,12.8,12.85,12.79,12.85,1232121.6440959848,4.8944,4.9135,4.8905,4.9135,1232121.6441
2006-12-22 10:30:00,12.85,12.85,12.82,12.82,877643.1456402946,4.9135,4.9135,4.902,4.902,877643.1456
2006-12-22 10:40:00,12.82,12.82,12.77,12.79,1036588.2632454264,4.902,4.902,4.8829,4.8905,1036588.2632
2006-12-22 10:50:00,12.79,12.8,12.78,12.78,749346.6381563317,4.8905,4.8944,4.8867,4.8867,749346.6382
2006-12-22 11:00:00,12.78,12.8,12.78,12.79,605131.8602993585,4.8867,4.8944,4.8867,4.8905,605131.8603
2006-12-22 11:10:00,12.79,12.79,12.74,12.78,1131622.7132335473,4.8905,4.8905,4.8714,4.8867,1131622.7132
2006-12-22 11:20:00,12.78,12.8,12.77,12.78,441435.0201948207,4.8867,4.8944,4.8829,4.8867,441435.0202
2006-12-22 11:30:00,12.78,12.83,12.78,12.82,716797.3390354003,4.8867,4.9058,4.8867,4.902,716797.339
2006-12-22 11:40:00,12.82,12.83,12.78,12.79,455690.1876930387,4.902,4.9058,4.8867,4.8905,455690.1877
2006-12-22 11:50:00,12.79,12.82,12.78,12.79,746970.7769066286,4.8905,4.902,4.8867,4.8905,746970.7769
2006-12-22 12:00:00,12.79,12.79,12.75,12.75,947018.2941316228,4.8905,4.8905,4.8752,4.8752,947018.2941
2006-12-22 12:10:00,12.75,12.77,12.74,12.74,1161796.1511047755,4.8752,4.8829,4.8714,4.8714,1161796.1511
2006-12-22 12:20:00,12.74,12.77,12.74,12.76,451413.6374435733,4.8714,4.8829,4.8714,4.8791,451413.6374
2006-12-22 12:30:00,12.76,12.8,12.76,12.79,601092.8961748634,4.8791,4.8944,4.8791,4.8905,601092.8962
2006-12-22 12:40:00,12.79,12.82,12.79,12.8,539320.503682585,4.8905,4.902,4.8905,4.8944,539320.5037
2006-12-22 12:50:00,12.8,12.81,12.79,12.8,252791.63696840103,4.8944,4.8982,4.8905,4.8944,252791.637
2006-12-22 13:00:00,12.79,12.8,12.79,12.8,257305.7733428368,4.8905,4.8944,4.8905,4.8944,257305.7733
2006-12-22 13:10:00,12.8,12.81,12.8,12.81,261582.3235923022,4.8944,4.8982,4.8944,4.8982,261582.3236
2006-12-22 13:20:00,12.8,12.81,12.79,12.79,328344.024708957,4.8944,4.8982,4.8905,4.8905,328344.0247
2006-12-22 13:30:00,12.79,12.81,12.79,12.8,413637.4435732953,4.8905,4.8982,4.8905,4.8944,413637.4436
2006-12-22 13:40:00,12.81,12.81,12.79,12.8,471133.28581610834,4.8982,4.8982,4.8905,4.8944,471133.2858
2006-12-22 13:50:00,12.8,12.82,12.79,12.8,457353.2905678309,4.8944,4.902,4.8905,4.8944,457353.2906
2006-12-22 14:00:00,12.79,12.8,12.75,12.76,1090045.1413637444,4.8905,4.8944,4.8752,4.8791,1090045.1414
2006-12-22 14:10:00,12.76,12.76,12.75,12.76,538607.745307674,4.8791,4.8791,4.8752,4.8791,538607.7453
2006-12-22 14:20:00,12.76,12.77,12.75,12.76,399857.4483250178,4.8791,4.8829,4.8752,4.8791,399857.4483
2006-12-22 14:30:00,12.76,12.76,12.74,12.75,496792.5873129009,4.8791,4.8791,4.8714,4.8752,496792.5873
2006-12-22 14:40:00,12.75,12.76,12.74,12.75,425279.1636968401,4.8752,4.8791,4.8714,4.8752,425279.1637
2006-12-22 14:50:00,12.75,12.77,12.75,12.77,352102.6372059872,4.8752,4.8829,4.8752,4.8829,352102.6372
2006-12-22 15:00:00,12.77,12.79,12.77,12.79,618674.2694226657,4.8829,4.8905,4.8829,4.8905,618674.2694
2006-12-22 15:10:00,12.79,12.81,12.79,12.81,975528.6291280588,4.8905,4.8982,4.8905,4.8982,975528.6291
2006-12-22 15:20:00,12.81,12.81,12.76,12.77,854834.8776431456,4.8982,4.8982,4.8791,4.8829,854834.8776
2006-12-22 15:30:00,12.77,12.79,12.77,12.78,625801.8531717748,4.8829,4.8905,4.8829,4.8867,625801.8532
2006-12-22 15:40:00,12.78,12.79,12.75,12.76,1033024.471370872,4.8867,4.8905,4.8752,4.8791,1033024.4714
2006-12-22 15:50:00,12.76,12.76,12.72,12.72,1674507.0087906867,4.8791,4.8791,4.8638,4.8638,1674507.0088
2006-12-26 09:30:00,12.71,12.81,12.67,12.79,1468757.4245664054,4.8599,4.8982,4.8446,4.8905,1468757.4246
2006-12-26 09:40:00,12.79,12.85,12.78,12.85,522451.8888096935,4.8905,4.9135,4.8867,4.9135,522451.8888
2006-12-26 09:50:00,12.85,12.89,12.82,12.82,849845.5690187693,4.9135,4.9288,4.902,4.902,849845.569
2006-12-26 10:00:00,12.82,12.84,12.8,12.8,396531.2425754336,4.902,4.9096,4.8944,4.8944,396531.2426
2006-12-26 10:10:00,12.8,12.82,12.8,12.81,305773.3428367783,4.8944,4.902,4.8944,4.8982,305773.3428
2006-12-26 10:20:00,12.81,12.81,12.79,12.8,421002.61344737466,4.8982,4.8982,4.8905,4.8944,421002.6134
2006-12-26 10:30:00,12.8,12.81,12.79,12.8,698978.3796626277,4.8944,4.8982,4.8905,4.8944,698978.3797
2006-12-26 10:40:00,12.8,12.82,12.79,12.8,440959.84794488,4.8944,4.902,4.8905,4.8944,440959.8479
2006-12-26 10:50:00,12.8,12.81,12.78,12.79,695652.1739130435,4.8944,4.8982,4.8867,4.8905,695652.1739
2006-12-26 11:00:00,12.8,12.84,12.8,12.84,491090.5203136137,4.8944,4.9096,4.8944,4.9096,491090.5203
2006-12-26 11:10:00,12.84,12.84,12.82,12.82,241149.91684485623,4.9096,4.9096,4.902,4.902,241149.9168
2006-12-26 11:20:00,12.83,12.84,12.82,12.84,373010.21620337374,4.9058,4.9096,4.902,4.9096,373010.2162
2006-12-26 11:30:00,12.84,12.84,12.82,12.82,267997.1489665004,4.9096,4.9096,4.902,4.902,267997.149
2006-12-26 11:40:00,12.82,12.82,12.81,12.82,273224.043715847,4.902,4.902,4.8982,4.902,273224.0437
2006-12-26 11:50:00,12.81,12.82,12.79,12.79,317890.2352102637,4.8982,4.902,4.8905,4.8905,317890.2352
2006-12-26 12:00:00,12.8,12.8,12.78,12.78,221905.44072226185,4.8944,4.8944,4.8867,4.8867,221905.4407
2006-12-26 12:10:00,12.78,12.79,12.78,12.79,181515.79947731053,4.8867,4.8905,4.8867,4.8905,181515.7995
2006-12-26 12:20:00,12.79,12.8,12.78,12.8,229983.3689712521,4.8905,4.8944,4.8867,4.8944,229983.369
2006-12-26 12:30:00,12.8,12.8,12.79,12.8,316702.3045854122,4.8944,4.8944,4.8905,4.8944,316702.3046
2006-12-26 12:40:00,12.8,12.8,12.78,12.79,422190.5440722262,4.8944,4.8944,4.8867,4.8905,422190.5441
2006-12-26 12:50:00,12.79,12.79,12.78,12.78,253266.8092183417,4.8905,4.8905,4.8867,4.8867,253266.8092
2006-12-26 13:00:00,12.78,12.79,12.76,12.76,222618.1990971728,4.8867,4.8905,4.8791,4.8791,222618.1991
2006-12-26 13:10:00,12.76,12.77,12.75,12.76,397006.4148253742,4.8791,4.8829,4.8752,4.8791,397006.4148
2006-12-26 13:20:00,12.76,12.77,12.75,12.76,396293.6564504633,4.8791,4.8829,4.8752,4.8791,396293.6565
2006-12-26 13:30:00,12.76,12.76,12.75,12.75,267759.5628415301,4.8791,4.8791,4.8752,4.8752,267759.5628
2006-12-26 13:40:00,12.75,12.78,12.75,12.78,330244.7137087194,4.8752,4.8867,4.8752,4.8867,330244.7137
2006-12-26 13:50:00,12.78,12.78,12.76,12.77,264670.9432169161,4.8867,4.8867,4.8791,4.8829,264670.9432
2006-12-26 14:00:00,12.77,12.78,12.77,12.77,306961.27346162987,4.8829,4.8867,4.8829,4.8829,306961.2735
2006-12-26 14:10:00,12.77,12.78,12.77,12.77,291755.76146353054,4.8829,4.8867,4.8829,4.8829,291755.7615
2006-12-26 14:20:00,12.77,12.79,12.77,12.78,169636.49322879544,4.8829,4.8905,4.8829,4.8867,169636.4932
2006-12-26 14:30:00,12.79,12.8,12.77,12.78,385602.28082679975,4.8905,4.8944,4.8829,4.8867,385602.2808
2006-12-26 14:40:00,12.78,12.78,12.77,12.77,310049.89308624377,4.8867,4.8867,4.8829,4.8829,310049.8931
2006-12-26 14:50:00,12.77,12.77,12.75,12.76,738892.8486576384,4.8829,4.8829,4.8752,4.8791,738892.8487
2006-12-26 15:00:00,12.76,12.77,12.75,12.76,489665.0035637919,4.8791,4.8829,4.8752,4.8791,489665.0036
2006-12-26 15:10:00,12.76,12.77,12.75,12.76,438821.5728201473,4.8791,4.8829,4.8752,4.8791,438821.5728
2006-12-26 15:20:00,12.76,12.77,12.75,12.76,438346.4005702067,4.8791,4.8829,4.8752,4.8791,438346.4006
2006-12-26 15:30:00,12.76,12.77,12.75,12.76,743882.1572820147,4.8791,4.8829,4.8752,4.8791,743882.1573
2006-12-26 15:40:00,12.76,12.77,12.75,12.76,1038488.9522451888,4.8791,4.8829,4.8752,4.8791,1038488.9522
2006-12-26 15:50:00,12.76,12.77,12.75,12.76,1185079.591351865,4.8791,4.8829,4.8752,4.8791,1185079.5914
2006-12-27 09:30:00,12.76,12.83,12.72,12.82,1669755.2862912803,4.8791,4.9058,4.8638,4.902,1669755.2863
2006-12-27 09:40:00,12.83,12.88,12.82,12.84,743644.5711570445,4.9058,4.9249,4.902,4.9096,743644.5712
2006-12-27 09:50:00,12.84,12.87,12.82,12.85,679733.9035400333,4.9096,4.9211,4.902,4.9135,679733.9035
2006-12-27 10:00:00,12.85,12.86,12.83,12.84,607507.7215490616,4.9135,4.9173,4.9058,4.9096,607507.7215
2006-12-27 10:10:00,12.84,12.84,12.79,12.8,979567.593252554,4.9096,4.9096,4.8905,4.8944,979567.5933
2006-12-27 10:20:00,12.8,12.81,12.8,12.8,731052.5065336184,4.8944,4.8982,4.8944,4.8944,731052.5065
2006-12-27 10:30:00,12.8,12.82,12.8,12.8,754098.3606557377,4.8944,4.902,4.8944,4.8944,754098.3607
2006-12-27 10:40:00,12.8,12.84,12.8,12.83,799002.1382751247,4.8944,4.9096,4.8944,4.9058,799002.1383
2006-12-27 10:50:00,12.83,12.85,12.83,12.84,385602.28082679975,4.9058,4.9135,4.9058,4.9096,385602.2808
2006-12-27 11:00:00,12.84,12.88,12.84,12.85,824661.4397719173,4.9096,4.9249,4.9096,4.9135,824661.4398
2006-12-27 11:10:00,12.85,12.86,12.84,12.86,667141.8389166073,4.9135,4.9173,4.9096,4.9173,667141.8389
2006-12-27 11:20:00,12.86,12.87,12.85,12.85,645759.0876692801,4.9173,4.9211,4.9135,4.9135,645759.0877
2006-12-27 11:30:00,12.85,12.88,12.85,12.87,965312.425754336,4.9135,4.9249,4.9135,4.9211,965312.4258
2006-12-27 11:40:00,12.87,12.87,12.85,12.85,2038488.9522451889,4.9211,4.9211,4.9135,4.9135,2038488.9522
2006-12-27 11:50:00,12.85,12.86,12.84,12.85,692325.9681634592,4.9135,4.9173,4.9096,4.9135,692325.9682
2006-12-27 12:00:00,12.85,12.87,12.85,12.86,328819.19695889764,4.9135,4.9211,4.9135,4.9173,328819.197
2006-12-27 12:10:00,12.86,12.88,12.86,12.88,252554.0508434308,4.9173,4.9249,4.9173,4.9249,252554.0508
2006-12-27 12:20:00,12.88,12.92,12.88,12.91,720598.7170349251,4.9249,4.9402,4.9249,4.9364,720598.717
2006-12-27 12:30:00,12.92,12.93,12.9,12.93,1651698.7407935376,4.9402,4.9441,4.9326,4.9441,1651698.7408
2006-12-27 12:40:00,12.93,12.93,12.91,12.92,841054.8823948682,4.9441,4.9441,4.9364,4.9402,841054.8824
2006-12-27 12:50:00,12.92,12.93,12.9,12.91,368496.079828938,4.9402,4.9441,4.9326,4.9364,368496.0798
2006-12-27 13:00:00,12.91,12.92,12.89,12.9,445949.1565692564,4.9364,4.9402,4.9288,4.9326,445949.1566
2006-12-27 13:10:00,12.89,12.9,12.88,12.9,423140.8885721074,4.9288,4.9326,4.9249,4.9326,423140.8886
2006-12-27 13:20:00,12.9,12.93,12.9,12.93,474697.0776906629,4.9326,4.9441,4.9326,4.9441,474697.0777
2006-12-27 13:30:00,12.92,12.93,12.88,12.88,1394155.3813257306,4.9402,4.9441,4.9249,4.9249,1394155.3813
2006-12-27 13:40:00,12.88,12.9,12.87,12.87,498693.27631266334,4.9249,4.9326,4.9211,4.9211,498693.2763
2006-12-27 13:50:00,12.87,12.87,12.85,12.86,355904.015205512,4.9211,4.9211,4.9135,4.9173,355904.0152
2006-12-27 14:00:00,12.86,12.88,12.86,12.86,500118.7930624852,4.9173,4.9249,4.9173,4.9173,500118.7931
2006-12-27 14:10:00,12.87,12.88,12.83,12.84,1396056.070325493,4.9211,4.9249,4.9058,4.9096,1396056.0703
2006-12-27 14:20:00,12.84,12.85,12.84,12.85,464243.2881919696,4.9096,4.9135,4.9096,4.9135,464243.2882
2006-12-27 14:30:00,12.85,12.86,12.85,12.86,360180.56545497745,4.9135,4.9173,4.9135,4.9173,360180.5655
2006-12-27 14:40:00,12.86,12.88,12.86,12.88,390354.00332620577,4.9173,4.9249,4.9173,4.9249,390354.0033
2006-12-27 14:50:00,12.88,12.88,12.85,12.85,383939.1779520076,4.9249,4.9249,4.9135,4.9135,383939.178
2006-12-27 15:00:00,12.85,12.88,12.85,12.86,556426.7046804467,4.9135,4.9249,4.9135,4.9173,556426.7047
2006-12-27 15:10:00,12.86,12.87,12.85,12.86,495367.0705630792,4.9173,4.9211,4.9135,4.9173,495367.0706
2006-12-27 15:20:00,12.86,12.86,12.85,12.85,594678.0708006653,4.9173,4.9173,4.9135,4.9135,594678.0708
2006-12-27 15:30:00,12.85,12.87,12.85,12.87,437396.0560703255,4.9135,4.9211,4.9135,4.9211,437396.0561
2006-12-27 15:40:00,12.86,12.89,12.86,12.88,1062722.7369921596,4.9173,4.9288,4.9173,4.9249,1062722.737
2006-12-27 15:50:00,12.89,12.89,12.85,12.85,1742694.2266571634,4.9288,4.9288,4.9135,4.9135,1742694.2267
2006-12-28 09:30:00,12.8,12.82,12.77,12.8,967925.8731290092,4.8944,4.902,4.8829,4.8944,967925.8731
2006-12-28 09:40:00,12.8,12.81,12.74,12.75,826086.9565217391,4.8944,4.8982,4.8714,4.8752,826086.9565
2006-12-28 09:50:00,12.75,12.8,12.73,12.76,687574.2456640532,4.8752,4.8944,4.8676,4.8791,687574.2457
2006-12-28 10:00:00,12.76,12.8,12.76,12.78,551674.9821810407,4.8791,4.8944,4.8791,4.8867,551674.9822
2006-12-28 10:10:00,12.78,12.8,12.74,12.75,928011.4041339986,4.8867,4.8944,4.8714,4.8752,928011.4041
2006-12-28 10:20:00,12.76,12.76,12.73,12.75,658351.1522927061,4.8791,4.8791,4.8676,4.8752,658351.1523
2006-12-28 10:30:00,12.75,12.78,12.75,12.77,424328.8191969589,4.8752,4.8867,4.8752,4.8829,424328.8192
2006-12-28 10:40:00,12.77,12.77,12.75,12.77,191969.5889760038,4.8829,4.8829,4.8752,4.8829,191969.589
2006-12-28 10:50:00,12.77,12.77,12.75,12.75,215015.44309812307,4.8829,4.8829,4.8752,4.8752,215015.4431
2006-12-28 11:00:00,12.75,12.77,12.71,12.71,1027797.5766215252,4.8752,4.8829,4.8599,4.8599,1027797.5766
2006-12-28 11:10:00,12.71,12.73,12.7,12.72,748633.8797814208,4.8599,4.8676,4.8561,4.8638,748633.8798
2006-12-28 11:20:00,12.72,12.72,12.7,12.72,511285.3409360893,4.8638,4.8638,4.8561,4.8638,511285.3409
2006-12-28 11:30:00,12.71,12.72,12.71,12.72,368971.2520788786,4.8599,4.8638,4.8599,4.8638,368971.2521
2006-12-28 11:40:00,12.72,12.72,12.71,12.72,272748.8714659064,4.8638,4.8638,4.8599,4.8638,272748.8715
2006-12-28 11:50:00,12.72,12.74,12.72,12.73,382276.0750772155,4.8638,4.8714,4.8638,4.8676,382276.0751
2006-12-28 12:00:00,12.73,12.73,12.71,12.72,304347.82608695654,4.8676,4.8676,4.8599,4.8638,304347.8261
2006-12-28 12:10:00,12.72,12.74,12.71,12.74,303397.48158707534,4.8638,4.8714,4.8599,4.8714,303397.4816
2006-12-28 12:20:00,12.74,12.74,12.72,12.74,280351.6274649561,4.8714,4.8714,4.8638,4.8714,280351.6275
2006-12-28 12:30:00,12.74,12.77,12.74,12.76,430981.23069612734,4.8714,4.8829,4.8714,4.8791,430981.2307
2006-12-28 12:40:00,12.76,12.76,12.75,12.75,151579.9477310525,4.8791,4.8791,4.8752,4.8752,151579.9477
2006-12-28 12:50:00,12.76,12.76,12.75,12.75,173200.28510334998,4.8791,4.8791,4.8752,4.8752,173200.2851
2006-12-28 13:00:00,12.75,12.76,12.75,12.76,284153.0054644809,4.8752,4.8791,4.8752,4.8791,284153.0055
2006-12-28 13:10:00,12.76,12.76,12.74,12.74,231408.8857210739,4.8791,4.8791,4.8714,4.8714,231408.8857
2006-12-28 13:20:00,12.74,12.75,12.74,12.74,230458.5412211927,4.8714,4.8752,4.8714,4.8714,230458.5412
2006-12-28 13:30:00,12.74,12.76,12.74,12.75,329056.7830838679,4.8714,4.8791,4.8714,4.8752,329056.7831
2006-12-28 13:40:00,12.75,12.77,12.75,12.76,301734.3787122832,4.8752,4.8829,4.8752,4.8791,301734.3787
2006-12-28 13:50:00,12.76,12.77,12.76,12.76,258256.117842718,4.8791,4.8829,4.8791,4.8791,258256.1178
2006-12-28 14:00:00,12.76,12.77,12.76,12.77,247564.7422190544,4.8791,4.8829,4.8791,4.8829,247564.7422
2006-12-28 14:10:00,12.77,12.8,12.77,12.8,614397.7191732003,4.8829,4.8944,4.8829,4.8944,614397.7192
2006-12-28 14:20:00,12.8,12.8,12.78,12.8,357091.9458303635,4.8944,4.8944,4.8867,4.8944,357091.9458
2006-12-28 14:30:00,12.8,12.8,12.78,12.8,353765.7400807793,4.8944,4.8944,4.8867,4.8944,353765.7401
2006-12-28 14:40:00,12.79,12.81,12.79,12.81,450225.7068187218,4.8905,4.8982,4.8905,4.8982,450225.7068
2006-12-28 14:50:00,12.81,12.83,12.81,12.83,457590.87669280113,4.8982,4.9058,4.8982,4.9058,457590.8767
2006-12-28 15:00:00,12.83,12.84,12.82,12.83,400807.792824899,4.9058,4.9096,4.902,4.9058,400807.7928
2006-12-28 15:10:00,12.83,12.84,12.83,12.84,396056.070325493,4.9058,4.9096,4.9058,4.9096,396056.0703
2006-12-28 15:20:00,12.84,12.84,12.8,12.82,733428.3677833214,4.9096,4.9096,4.8944,4.902,733428.3678
2006-12-28 15:30:00,12.81,12.82,12.77,12.81,536231.8840579711,4.8982,4.902,4.8829,4.8982,536231.8841
2006-12-28 15:40:00,12.81,12.83,12.8,12.8,615823.2359230221,4.8982,4.9058,4.8944,4.8944,615823.2359
2006-12-28 15:50:00,12.8,12.82,12.76,12.76,1149916.8448562603,4.8944,4.902,4.8791,4.8791,1149916.8449
2006-12-29 09:30:00,12.7,12.74,12.67,12.67,1552862.912805892,4.8561,4.8714,4.8446,4.8446,1552862.9128
2006-12-29 09:40:00,12.67,12.71,12.64,12.7,1124019.9572344976,4.8446,4.8599,4.8332,4.8561,1124019.9572
2006-12-29 09:50:00,12.7,12.72,12.67,12.68,918032.786885246,4.8561,4.8638,4.8446,4.8485,918032.7869
2006-12-29 10:00:00,12.68,12.73,12.68,12.7,754098.3606557377,4.8485,4.8676,4.8485,4.8561,754098.3607
2006-12-29 10:10:00,12.7,12.71,12.68,12.68,656925.6355428844,4.8561,4.8599,4.8485,4.8485,656925.6355
2006-12-29 10:20:00,12.68,12.68,12.64,12.67,1041815.1579947732,4.8485,4.8485,4.8332,4.8446,1041815.158
2006-12-29 10:30:00,12.67,12.69,12.66,12.68,772630.0784034212,4.8446,4.8523,4.8408,4.8485,772630.0784
2006-12-29 10:40:00,12.68,12.68,12.64,12.64,864100.7365169874,4.8485,4.8485,4.8332,4.8332,864100.7365
2006-12-29 10:50:00,12.64,12.67,12.64,12.66,383939.1779520076,4.8332,4.8446,4.8332,4.8408,383939.178
2006-12-29 11:00:00,12.66,12.66,12.65,12.66,543834.6400570207,4.8408,4.8408,4.837,4.8408,543834.6401
2006-12-29 11:10:00,12.65,12.67,12.65,12.66,527441.1974340698,4.837,4.8446,4.837,4.8408,527441.1974
2006-12-29 11:20:00,12.66,12.67,12.64,12.65,480636.7308149205,4.8408,4.8446,4.8332,4.837,480636.7308
2006-12-29 11:30:00,12.64,12.65,12.64,12.64,628652.8866714184,4.8332,4.837,4.8332,4.8332,628652.8867
2006-12-29 11:40:00,12.64,12.67,12.64,12.66,350677.12045616534,4.8332,4.8446,4.8332,4.8408,350677.1205
2006-12-29 11:50:00,12.66,12.68,12.66,12.68,279401.2829650748,4.8408,4.8485,4.8408,4.8485,279401.283
2006-12-29 12:00:00,12.68,12.68,12.66,12.66,301971.9648372535,4.8485,4.8485,4.8408,4.8408,301971.9648
2006-12-29 12:10:00,12.66,12.67,12.66,12.66,359230.22095509624,4.8408,4.8446,4.8408,4.8408,359230.221
2006-12-29 12:20:00,12.66,12.67,12.66,12.67,913993.8227607508,4.8408,4.8446,4.8408,4.8446,913993.8228
2006-12-29 12:30:00,12.67,12.67,12.66,12.66,640532.1929199335,4.8446,4.8446,4.8408,4.8408,640532.1929
2006-12-29 12:40:00,12.66,12.67,12.66,12.66,485150.8671893561,4.8408,4.8446,4.8408,4.8408,485150.8672
2006-12-29 12:50:00,12.66,12.67,12.65,12.66,610358.7550487051,4.8408,4.8446,4.837,4.8408,610358.755
2006-12-29 13:00:00,12.66,12.68,12.66,12.68,1718460.4419101924,4.8408,4.8485,4.8408,4.8485,1718460.4419
2006-12-29 13:10:00,12.68,12.68,12.66,12.67,425991.92207175103,4.8485,4.8485,4.8408,4.8446,425991.9221
2006-12-29 13:20:00,12.67,12.67,12.66,12.66,448325.0178189594,4.8446,4.8446,4.8408,4.8408,448325.0178
2006-12-29 13:30:00,12.66,12.67,12.66,12.66,396768.8287004039,4.8408,4.8446,4.8408,4.8408,396768.8287
2006-12-29 13:40:00,12.66,12.68,12.66,12.68,449988.1206937515,4.8408,4.8485,4.8408,4.8485,449988.1207
2006-12-29 13:50:00,12.68,12.68,12.66,12.67,445236.3981943455,4.8485,4.8485,4.8408,4.8446,445236.3982
2006-12-29 14:00:00,12.66,12.67,12.66,12.67,575196.0085531005,4.8408,4.8446,4.8408,4.8446,575196.0086
2006-12-29 14:10:00,12.67,12.67,12.66,12.67,313851.2710857686,4.8446,4.8446,4.8408,4.8446,313851.2711
2006-12-29 14:20:00,12.67,12.67,12.65,12.66,708244.2385364695,4.8446,4.8446,4.837,4.8408,708244.2385
2006-12-29 14:30:00,12.66,12.66,12.65,12.66,609645.9966737942,4.8408,4.8408,4.837,4.8408,609645.9967
2006-12-29 14:40:00,12.66,12.67,12.65,12.66,500593.96531242575,4.8408,4.8446,4.837,4.8408,500593.9653
2006-12-29 14:50:00,12.66,12.67,12.66,12.66,272511.2853409361,4.8408,4.8446,4.8408,4.8408,272511.2853
2006-12-29 15:00:00,12.66,12.69,12.66,12.68,787122.8320266097,4.8408,4.8523,4.8408,4.8485,787122.832
2006-12-29 15:10:00,12.68,12.69,12.67,12.68,397956.7593252554,4.8485,4.8523,4.8446,4.8485,397956.7593
2006-12-29 15:20:00,12.68,12.68,12.64,12.64,835352.815395581,4.8485,4.8485,4.8332,4.8332,835352.8154
2006-12-29 15:30:00,12.64,12.67,12.64,12.66,850795.9135186506,4.8332,4.8446,4.8332,4.8408,850795.9135
2006-12-29 15:40:00,12.66,12.67,12.66,12.67,943454.5022570682,4.8408,4.8446,4.8408,4.8446,943454.5023
2006-12-29 15:50:00,12.66,12.68,12.64,12.64,2127346.162984082,4.8408,4.8485,4.8332,4.8332,2127346.163
2007-01-03 09:30:00,12.78,12.92,12.73,12.9,2394630.553575672,4.8867,4.9402,4.8676,4.9326,2394630.5536
2007-01-03 09:40:00,12.89,12.93,12.86,12.9,1373247.802328344,4.9288,4.9441,4.9173,4.9326,1373247.8023
2007-01-03 09:50:00,12.9,12.91,12.86,12.86,1298645.7590876692,4.9326,4.9364,4.9173,4.9173,1298645.7591
2007-01-03 10:00:00,12.86,12.9,12.84,12.86,1774768.353528154,4.9173,4.9326,4.9096,4.9173,1774768.3535
2007-01-03 10:10:00,12.86,12.9,12.86,12.89,1334758.850083155,4.9173,4.9326,4.9173,4.9288,1334758.8501
2007-01-03 10:20:00,12.89,12.92,12.88,12.92,1787598.0042765504,4.9288,4.9402,4.9249,4.9402,1787598.0043
2007-01-03 10:30:00,12.92,12.94,12.91,12.92,874792.112140651,4.9402,4.9479,4.9364,4.9402,874792.1121
2007-01-03 10:40:00,12.93,12.98,12.92,12.94,1143977.191732003,4.9441,4.9632,4.9402,4.9479,1143977.1917
2007-01-03 10:50:00,12.94,12.96,12.92,12.96,510097.41031123785,4.9479,4.9555,4.9402,4.9555,510097.4103
2007-01-03 11:00:00,12.96,12.96,12.93,12.95,761463.5305298171,4.9555,4.9555,4.9441,4.9517,761463.5305
2007-01-03 11:10:00,12.95,13.01,12.95,12.99,1145877.8807317652,4.9517,4.9747,4.9517,4.967,1145877.8807
2007-01-03 11:20:00,12.99,13.01,12.98,12.99,573057.7334283678,4.967,4.9747,4.9632,4.967,573057.7334
2007-01-03 11:30:00,12.99,12.99,12.97,12.99,645283.9154193396,4.967,4.967,4.9594,4.967,645283.9154
2007-01-03 11:40:00,12.99,13.01,12.99,13.01,396293.6564504633,4.967,4.9747,4.967,4.9747,396293.6565
2007-01-03 11:50:00,13.01,13.01,12.98,12.98,647184.604419102,4.9747,4.9747,4.9632,4.9632,647184.6044
2007-01-03 12:00:00,12.98,12.99,12.95,12.95,598954.6210501307,4.9632,4.967,4.9517,4.9517,598954.6211
2007-01-03 12:10:00,12.95,12.97,12.94,12.97,625326.6809218342,4.9517,4.9594,4.9479,4.9594,625326.6809
2007-01-03 12:20:00,12.97,12.98,12.96,12.96,409598.4794488002,4.9594,4.9632,4.9555,4.9555,409598.4794
2007-01-03 12:30:00,12.96,12.96,12.95,12.96,288667.14183891664,4.9555,4.9555,4.9517,4.9555,288667.1418
2007-01-03 12:40:00,12.96,13.01,12.96,13.01,613922.5469232597,4.9555,4.9747,4.9555,4.9747,613922.5469
2007-01-03 12:50:00,13.01,13.01,13.0,13.01,602043.2406747446,4.9747,4.9747,4.9708,4.9747,602043.2407
2007-01-03 13:00:00,13.01,13.04,12.9,13.01,911855.547636018,4.9747,4.9861,4.9326,4.9747,911855.5476
2007-01-03 13:10:00,13.01,13.01,12.97,12.97,481349.4891898313,4.9747,4.9747,4.9594,4.9594,481349.4892
2007-01-03 13:20:00,12.98,12.98,12.94,12.96,489902.5896887622,4.9632,4.9632,4.9479,4.9555,489902.5897
2007-01-03 13:30:00,12.96,12.96,12.93,12.94,411023.996198622,4.9555,4.9555,4.9441,4.9479,411023.9962
2007-01-03 13:40:00,12.94,12.95,12.92,12.92,430268.4723212164,4.9479,4.9517,4.9402,4.9402,430268.4723
2007-01-03 13:50:00,12.93,12.93,12.9,12.9,598717.0349251603,4.9441,4.9441,4.9326,4.9326,598717.0349
2007-01-03 14:00:00,12.9,12.91,12.82,12.85,1196246.1392254692,4.9326,4.9364,4.902,4.9135,1196246.1392
2007-01-03 14:10:00,12.84,12.85,12.71,12.73,1880256.593014968,4.9096,4.9135,4.8599,4.8676,1880256.593
2007-01-03 14:20:00,12.73,12.8,12.71,12.75,1134948.9189831314,4.8676,4.8944,4.8599,4.8752,1134948.919
2007-01-03 14:30:00,12.75,12.75,12.67,12.68,1207650.2732240437,4.8752,4.8752,4.8446,4.8485,1207650.2732
2007-01-03 14:40:00,12.68,12.69,12.46,12.61,2000000.0,4.8485,4.8523,4.7643,4.8217,2000000.0
2007-01-03 14:50:00,12.61,12.62,12.5,12.53,1509384.6519363269,4.8217,4.8255,4.7796,4.7911,1509384.6519
2007-01-03 15:00:00,12.54,12.64,12.5,12.63,1492278.4509384653,4.7949,4.8332,4.7796,4.8293,1492278.4509
2007-01-03 15:10:00,12.63,12.67,12.59,12.61,1786647.659776669,4.8293,4.8446,4.8141,4.8217,1786647.6598
2007-01-03 15:20:00,12.61,12.65,12.6,12.63,943454.5022570682,4.8217,4.837,4.8179,4.8293,943454.5023
2007-01-03 15:30:00,12.64,12.69,12.61,12.68,1118317.8902352103,4.8332,4.8523,4.8217,4.8485,1118317.8902
2007-01-03 15:40:00,12.68,12.69,12.64,12.68,1090757.8997386552,4.8485,4.8523,4.8332,4.8485,1090757.8997
2007-01-03 15:50:00,12.68,12.7,12.67,12.69,1207650.2732240437,4.8485,4.8561,4.8446,4.8523,1207650.2732
2007-01-04 09:30:00,12.84,12.88,12.82,12.87,1823711.0952720365,4.9096,4.9249,4.902,4.9211,1823711.0953
2007-01-04 09:40:00,12.87,12.99,12.86,12.98,1769541.4587788074,4.9211,4.967,4.9173,4.9632,1769541.4588
2007-01-04 09:50:00,12.98,13.03,12.97,13.01,2022808.267997149,4.9632,4.9823,4.9594,4.9747,2022808.268
2007-01-04 10:00:00,13.0,13.04,12.98,13.0,2232121.6440959848,4.9708,4.9861,4.9632,4.9708,2232121.6441
2007-01-04 10:10:00,13.0,13.06,12.98,13.04,1516037.0634354954,4.9708,4.9938,4.9632,4.9861,1516037.0634
2007-01-04 10:20:00,13.04,13.05,12.83,12.99,977429.3181278212,4.9861,4.9899,4.9058,4.967,977429.3181
2007-01-04 10:30:00,12.99,13.06,12.98,12.98,708244.2385364695,4.967,4.9938,4.9632,4.9632,708244.2385
2007-01-04 10:40:00,12.98,13.12,12.98,13.07,1100974.1031123782,4.9632,5.0167,4.9632,4.9976,1100974.1031
2007-01-04 10:50:00,13.07,13.14,13.06,13.11,1105013.067236873,4.9976,5.0244,4.9938,5.0129,1105013.0672
2007-01-04 11:00:00,13.11,13.15,13.1,13.11,908291.7557614635,5.0129,5.0282,5.0091,5.0129,908291.7558
2007-01-04 11:10:00,13.11,13.11,13.05,13.06,464718.4604419102,5.0129,5.0129,4.9899,4.9938,464718.4604
2007-01-04 11:20:00,13.06,13.09,13.06,13.07,435495.3670705631,4.9938,5.0052,4.9938,4.9976,435495.3671
2007-01-04 11:30:00,13.06,13.08,13.03,13.05,809455.927773818,4.9938,5.0014,4.9823,4.9899,809455.9278
2007-01-04 11:40:00,13.05,13.06,13.02,13.03,498455.69018769305,4.9899,4.9938,4.9785,4.9823,498455.6902
2007-01-04 11:50:00,13.02,13.03,13.0,13.02,934426.2295081968,4.9785,4.9823,4.9708,4.9785,934426.2295
2007-01-04 12:00:00,13.02,13.04,13.02,13.03,609170.8244238537,4.9785,4.9861,4.9785,4.9823,609170.8244
2007-01-04 12:10:00,13.03,13.04,13.02,13.03,307911.6179615111,4.9823,4.9861,4.9785,4.9823,307911.618
2007-01-04 12:20:00,13.03,13.05,13.03,13.05,578284.6281777144,4.9823,4.9899,4.9823,4.9899,578284.6282
2007-01-04 12:30:00,13.05,13.1,13.05,13.07,839154.1933951058,4.9899,5.0091,4.9899,4.9976,839154.1934
2007-01-04 12:40:00,13.07,13.08,13.06,13.08,423378.4746970777,4.9976,5.0014,4.9938,5.0014,423378.4747
2007-01-04 12:50:00,13.07,13.1,13.07,13.1,418864.338322642,4.9976,5.0091,4.9976,5.0091,418864.3383
2007-01-04 13:00:00,13.09,13.1,13.08,13.09,319315.7519600856,5.0052,5.0091,5.0014,5.0052,319315.752
2007-01-04 13:10:00,13.09,13.12,13.07,13.11,688524.5901639344,5.0052,5.0167,4.9976,5.0129,688524.5902
2007-01-04 13:20:00,13.11,13.14,13.09,13.13,1109764.7897362795,5.0129,5.0244,5.0052,5.0205,1109764.7897
2007-01-04 13:30:00,13.14,13.19,13.13,13.14,1052744.119743407,5.0244,5.0435,5.0205,5.0244,1052744.1197
2007-01-04 13:40:00,13.14,13.15,13.09,13.11,801615.585649798,5.0244,5.0282,5.0052,5.0129,801615.5856
2007-01-04 13:50:00,13.11,13.12,13.07,13.08,807792.824899026,5.0129,5.0167,4.9976,5.0014,807792.8249
2007-01-04 14:00:00,13.09,13.11,13.06,13.06,616773.5804229033,5.0052,5.0129,4.9938,4.9938,616773.5804
2007-01-04 14:10:00,13.06,13.11,13.06,13.09,673556.6642908055,4.9938,5.0129,4.9938,5.0052,673556.6643
2007-01-04 14:20:00,13.09,13.09,13.07,13.09,322641.9577096698,5.0052,5.0052,4.9976,5.0052,322641.9577
2007-01-04 14:30:00,13.09,13.13,13.08,13.09,1037776.193870278,5.0052,5.0205,5.0014,5.0052,1037776.1939
2007-01-04 14:40:00,13.1,13.15,13.09,13.15,1000950.3444998811,5.0091,5.0282,5.0052,5.0282,1000950.3445
2007-01-04 14:50:00,13.15,13.22,13.14,13.21,1597053.9320503685,5.0282,5.0549,5.0244,5.0511,1597053.9321
2007-01-04 15:00:00,13.21,13.26,13.2,13.25,1539558.0898075553,5.0511,5.0702,5.0473,5.0664,1539558.0898
2007-01-04 15:10:00,13.25,13.27,13.22,13.22,2214777.8569731526,5.0664,5.0741,5.0549,5.0549,2214777.857
2007-01-04 15:20:00,13.22,13.28,13.22,13.27,1100023.758612497,5.0549,5.0779,5.0549,5.0741,1100023.7586
2007-01-04 15:30:00,13.28,13.34,13.27,13.33,1250178.1895937277,5.0779,5.1008,5.0741,5.097,1250178.1896
2007-01-04 15:40:00,13.33,13.36,13.28,13.3,1772630.0784034212,5.097,5.1085,5.0779,5.0855,1772630.0784
2007-01-04 15:50:00,13.3,13.33,13.28,13.3,2756236.6357804704,5.0855,5.097,5.0779,5.0855,2756236.6358
2007-01-05 09:30:00,13.22,13.26,13.1,13.14,1751960.085531005,5.0549,5.0702,5.0091,5.0244,1751960.0855
2007-01-05 09:40:00,13.14,13.18,13.08,13.14,1374910.905203136,5.0244,5.0397,5.0014,5.0244,1374910.9052
2007-01-05 09:50:00,13.14,13.14,13.01,13.01,2226657.163221668,5.0244,5.0244,4.9747,4.9747,2226657.1632
2007-01-05 10:00:00,13.01,13.1,13.01,13.05,1429555.7139463057,4.9747,5.0091,4.9747,4.9899,1429555.7139
2007-01-05 10:10:00,13.05,13.09,12.96,13.06,1452126.3958184842,4.9899,5.0052,4.9555,4.9938,1452126.3958
2007-01-05 10:20:00,13.06,13.08,13.03,13.04,806367.3081492041,4.9938,5.0014,4.9823,4.9861,806367.3081
2007-01-05 10:30:00,13.04,13.07,13.02,13.06,688049.4179139938,4.9861,4.9976,4.9785,4.9938,688049.4179
2007-01-05 10:40:00,13.07,13.07,13.02,13.06,826324.5426467095,4.9976,4.9976,4.9785,4.9938,826324.5426
2007-01-05 10:50:00,13.06,13.06,13.02,13.02,823473.5091470658,4.9938,4.9938,4.9785,4.9785,823473.5091
2007-01-05 11:00:00,13.02,13.04,12.98,13.0,1244951.294844381,4.9785,4.9861,4.9632,4.9708,1244951.2948
2007-01-05 11:10:00,12.99,13.06,12.96,13.04,673794.2504157757,4.967,4.9938,4.9555,4.9861,673794.2504
2007-01-05 11:20:00,13.04,13.04,12.96,12.97,596578.7598004277,4.9861,4.9861,4.9555,4.9594,596578.7598
2007-01-05 11:30:00,12.97,12.97,12.88,12.91,1860061.7723924925,4.9594,4.9594,4.9249,4.9364,1860061.7724
2007-01-05 11:40:00,12.91,12.97,12.9,12.94,1073176.526490853,4.9364,4.9594,4.9326,4.9479,1073176.5265
2007-01-05 11:50:00,12.94,12.98,12.92,12.98,612972.2024233785,4.9479,4.9632,4.9402,4.9632,612972.2024
2007-01-05 12:00:00,12.98,12.99,12.96,12.96,540270.8481824661,4.9632,4.967,4.9555,4.9555,540270.8482
2007-01-05 12:10:00,12.96,12.98,12.94,12.98,692563.5542884296,4.9555,4.9632,4.9479,4.9632,692563.5543
2007-01-05 12:20:00,12.98,12.98,12.96,12.96,528391.5419339511,4.9632,4.9632,4.9555,4.9555,528391.5419
2007-01-05 12:30:00,12.96,13.01,12.95,13.0,1006177.239249228,4.9555,4.9747,4.9517,4.9708,1006177.2392
2007-01-05 12:40:00,13.0,13.01,12.98,12.99,609408.410548824,4.9708,4.9747,4.9632,4.967,609408.4105
2007-01-05 12:50:00,12.99,13.01,12.99,13.01,472558.8025659302,4.967,4.9747,4.967,4.9747,472558.8026
2007-01-05 13:00:00,13.01,13.01,13.0,13.01,409360.8933238299,4.9747,4.9747,4.9708,4.9747,409360.8933
2007-01-05 13:10:00,13.01,13.01,12.98,13.01,522927.0610596341,4.9747,4.9747,4.9632,4.9747,522927.0611
2007-01-05 13:20:00,13.01,13.05,12.99,12.99,811594.2028985508,4.9747,4.9899,4.967,4.967,811594.2029
2007-01-05 13:30:00,12.99,12.99,12.93,12.94,849845.5690187693,4.967,4.967,4.9441,4.9479,849845.569
2007-01-05 13:40:00,12.94,12.96,12.94,12.96,343311.950582086,4.9479,4.9555,4.9479,4.9555,343311.9506
2007-01-05 13:50:00,12.96,13.0,12.94,12.95,523402.2333095747,4.9555,4.9708,4.9479,4.9517,523402.2333
2007-01-05 14:00:00,12.95,12.97,12.89,12.9,1223806.1297220243,4.9517,4.9594,4.9288,4.9326,1223806.1297
2007-01-05 14:10:00,12.91,12.93,12.9,12.93,393680.20907579,4.9364,4.9441,4.9326,4.9441,393680.2091
2007-01-05 14:20:00,12.93,12.93,12.91,12.93,343311.950582086,4.9441,4.9441,4.9364,4.9441,343311.9506
2007-01-05 14:30:00,12.93,12.96,12.88,12.92,809455.927773818,4.9441,4.9555,4.9249,4.9402,809455.9278
2007-01-05 14:40:00,12.92,12.92,12.86,12.9,871228.3202660965,4.9402,4.9402,4.9173,4.9326,871228.3203
2007-01-05 14:50:00,12.9,12.92,12.89,12.9,1175576.146353053,4.9326,4.9402,4.9288,4.9326,1175576.1464
2007-01-05 15:00:00,12.9,12.92,12.86,12.9,847232.121644096,4.9326,4.9402,4.9173,4.9326,847232.1216
2007-01-05 15:10:00,12.9,12.91,12.86,12.9,692563.5542884296,4.9326,4.9364,4.9173,4.9326,692563.5543
2007-01-05 15:20:00,12.9,12.93,12.9,12.92,677358.0422903303,4.9326,4.9441,4.9326,4.9402,677358.0423
2007-01-05 15:30:00,12.92,12.95,12.91,12.94,722499.4060346875,4.9402,4.9517,4.9364,4.9479,722499.406
2007-01-05 15:40:00,12.94,12.98,12.93,12.94,1320503.682584937,4.9479,4.9632,4.9441,4.9479,1320503.6826
2007-01-05 15:50:00,12.95,12.98,12.93,12.95,2283202.6609646,4.9517,4.9632,4.9441,4.9517,2283202.661
2007-01-08 09:30:00,12.82,13.06,12.63,12.67,3410311.2378237112,4.902,4.9938,4.8293,4.8446,3410311.2378
2007-01-08 09:40:00,12.66,12.72,12.66,12.72,1736754.5735329057,4.8408,4.8638,4.8408,4.8638,1736754.5735
2007-01-08 09:50:00,12.72,12.72,12.58,12.58,2379187.4554526014,4.8638,4.8638,4.8102,4.8102,2379187.4555
2007-01-08 10:00:00,12.58,12.82,12.5,12.51,4195295.7947255885,4.8102,4.902,4.7796,4.7835,4195295.7947
2007-01-08 10:10:00,12.51,12.54,12.35,12.42,3925160.370634355,4.7835,4.7949,4.7223,4.7491,3925160.3706
2007-01-08 10:20:00,12.42,12.5,12.4,12.48,1995010.691375624,4.7491,4.7796,4.7414,4.772,1995010.6914
2007-01-08 10:30:00,12.48,12.51,12.46,12.47,1688999.762413875,4.772,4.7835,4.7643,4.7682,1688999.7624
2007-01-08 10:40:00,12.47,12.48,12.42,12.46,2097885.4834877644,4.7682,4.772,4.7491,4.7643,2097885.4835
2007-01-08 10:50:00,12.45,12.46,12.39,12.42,2069612.7346162985,4.7605,4.7643,4.7376,4.7491,2069612.7346
2007-01-08 11:00:00,12.41,12.41,12.4,12.4,951532.4305060584,4.7452,4.7452,4.7414,4.7414,951532.4305
2007-01-08 11:10:00,12.4,12.44,12.32,12.44,4508909.479686387,4.7414,4.7567,4.7108,4.7567,4508909.4797
2007-01-08 11:20:00,12.44,12.5,12.41,12.43,2470420.527441197,4.7567,4.7796,4.7452,4.7529,2470420.5274
2007-01-08 11:30:00,12.43,12.48,12.43,12.44,1485150.867189356,4.7529,4.772,4.7529,4.7567,1485150.8672
2007-01-08 11:40:00,12.44,12.46,12.42,12.44,1476597.766690425,4.7567,4.7643,4.7491,4.7567,1476597.7667
2007-01-08 11:50:00,12.44,12.49,12.43,12.49,1015205.5119980994,4.7567,4.7758,4.7529,4.7758,1015205.512
2007-01-08 12:00:00,12.48,12.5,12.47,12.49,1028747.9211214064,4.772,4.7796,4.7682,4.7758,1028747.9211
2007-01-08 12:10:00,12.49,12.52,12.48,12.52,1774768.353528154,4.7758,4.7873,4.772,4.7873,1774768.3535
2007-01-08 12:20:00,12.51,12.52,12.49,12.5,1354716.0845806606,4.7835,4.7873,4.7758,4.7796,1354716.0846
2007-01-08 12:30:00,12.49,12.5,12.44,12.46,1181990.971727251,4.7758,4.7796,4.7567,4.7643,1181990.9717
2007-01-08 12:40:00,12.46,12.46,12.41,12.44,1028985.5072463768,4.7643,4.7643,4.7452,4.7567,1028985.5072
2007-01-08 12:50:00,12.44,12.46,12.42,12.45,553338.0850558328,4.7567,4.7643,4.7491,4.7605,553338.0851
2007-01-08 13:00:00,12.45,12.49,12.44,12.48,924922.7845093848,4.7605,4.7758,4.7567,4.772,924922.7845
2007-01-08 13:10:00,12.48,12.5,12.48,12.5,498455.69018769305,4.772,4.7796,4.772,4.7796,498455.6902
2007-01-08 13:20:00,12.49,12.53,12.48,12.53,435732.95319553337,4.7758,4.7911,4.772,4.7911,435732.9532
2007-01-08 13:30:00,12.53,12.58,12.53,12.54,1094796.8638631504,4.7911,4.8102,4.7911,4.7949,1094796.8639
2007-01-08 13:40:00,12.54,12.57,12.52,12.55,1055832.739368021,4.7949,4.8064,4.7873,4.7988,1055832.7394
2007-01-08 13:50:00,12.55,12.56,12.53,12.54,1142789.2611071514,4.7988,4.8026,4.7911,4.7949,1142789.2611
2007-01-08 14:00:00,12.54,12.57,12.52,12.56,1018769.303872654,4.7949,4.8064,4.7873,4.8026,1018769.3039
2007-01-08 14:10:00,12.56,12.58,12.53,12.56,1058921.3589926348,4.8026,4.8102,4.7911,4.8026,1058921.359
2007-01-08 14:20:00,12.56,12.56,12.52,12.53,689474.9346638157,4.8026,4.8026,4.7873,4.7911,689474.9347
2007-01-08 14:30:00,12.53,12.53,12.47,12.52,1111190.3064861011,4.7911,4.7911,4.7682,4.7873,1111190.3065
2007-01-08 14:40:00,12.51,12.52,12.47,12.47,632454.2646709433,4.7835,4.7873,4.7682,4.7682,632454.2647
2007-01-08 14:50:00,12.47,12.48,12.44,12.48,761225.9444048468,4.7682,4.772,4.7567,4.772,761225.9444
2007-01-08 15:00:00,12.47,12.51,12.47,12.5,951770.0166310288,4.7682,4.7835,4.7682,4.7796,951770.0166
2007-01-08 15:10:00,12.5,12.51,12.49,12.5,1866714.1838916608,4.7796,4.7835,4.7758,4.7796,1866714.1839
2007-01-08 15:20:00,12.5,12.51,12.49,12.49,856735.566642908,4.7796,4.7835,4.7758,4.7758,856735.5666
2007-01-08 15:30:00,12.49,12.56,12.49,12.55,2466143.9771917323,4.7758,4.8026,4.7758,4.7988,2466143.9772
2007-01-08 15:40:00,12.55,12.56,12.53,12.53,1565692.5635542884,4.7988,4.8026,4.7911,4.7911,1565692.5636
2007-01-08 15:50:00,12.54,12.54,12.49,12.5,2682109.7647897364,4.7949,4.7949,4.7758,4.7796,2682109.7648
2007-01-09 09:30:00,12.52,12.55,12.47,12.5,2145877.880731765,4.7873,4.7988,4.7682,4.7796,2145877.8807
2007-01-09 09:40:00,12.5,12.52,12.38,12.42,2080304.110239962,4.7796,4.7873,4.7338,4.7491,2080304.1102
2007-01-09 09:50:00,12.42,12.51,12.4,12.46,1987170.349251604,4.7491,4.7835,4.7414,4.7643,1987170.3493
2007-01-09 10:00:00,12.46,12.46,12.38,12.4,1145640.294606795,4.7643,4.7643,4.7338,4.7414,1145640.2946
2007-01-09 10:10:00,12.4,12.42,12.39,12.4,963174.1506296032,4.7414,4.7491,4.7376,4.7414,963174.1506
2007-01-09 10:20:00,12.4,12.53,12.4,12.52,1560228.0826799716,4.7414,4.7911,4.7414,4.7873,1560228.0827
2007-01-09 10:30:00,12.52,12.52,12.48,12.5,1364694.7018294132,4.7873,4.7873,4.772,4.7796,1364694.7018
2007-01-09 10:40:00,12.51,12.52,12.46,12.48,741031.1237823712,4.7835,4.7873,4.7643,4.772,741031.1238
2007-01-09 10:50:00,12.48,12.49,12.46,12.48,783559.0401520551,4.772,4.7758,4.7643,4.772,783559.0402
2007-01-09 11:00:00,12.48,12.51,12.47,12.5,1010453.7894986932,4.772,4.7835,4.7682,4.7796,1010453.7895
2007-01-09 11:10:00,12.5,12.51,12.43,12.47,896887.6217628891,4.7796,4.7835,4.7529,4.7682,896887.6218
2007-01-09 11:20:00,12.44,12.47,12.4,12.41,964362.0812544548,4.7567,4.7682,4.7414,4.7452,964362.0813
2007-01-09 11:30:00,12.41,12.47,12.41,12.45,698503.2074126871,4.7452,4.7682,4.7452,4.7605,698503.2074
2007-01-09 11:40:00,12.46,12.46,12.42,12.45,750059.3965312426,4.7643,4.7643,4.7491,4.7605,750059.3965
2007-01-09 11:50:00,12.45,12.48,12.42,12.44,586362.5564267047,4.7605,4.772,4.7491,4.7567,586362.5564
2007-01-09 12:00:00,12.44,12.44,12.41,12.44,728439.0591589451,4.7567,4.7567,4.7452,4.7567,728439.0592
2007-01-09 12:10:00,12.44,12.49,12.43,12.48,558802.5659301496,4.7567,4.7758,4.7529,4.772,558802.5659
2007-01-09 12:20:00,12.47,12.48,12.42,12.45,892848.6576383939,4.7682,4.772,4.7491,4.7605,892848.6576
2007-01-09 12:30:00,12.45,12.46,12.43,12.45,424803.9914468995,4.7605,4.7643,4.7529,4.7605,424803.9914
2007-01-09 12:40:00,12.45,12.48,12.42,12.44,902114.5165122356,4.7605,4.772,4.7491,4.7567,902114.5165
2007-01-09 12:50:00,12.44,12.45,12.43,12.45,459253.97956759325,4.7567,4.7605,4.7529,4.7605,459253.9796
2007-01-09 13:00:00,12.45,12.45,12.43,12.43,856260.3943929675,4.7605,4.7605,4.7529,4.7529,856260.3944
2007-01-09 13:10:00,12.43,12.5,12.43,12.46,936326.9185079592,4.7529,4.7796,4.7529,4.7643,936326.9185
2007-01-09 13:20:00,12.46,12.49,12.46,12.49,382038.4889522452,4.7643,4.7758,4.7643,4.7758,382038.489
2007-01-09 13:30:00,12.49,12.53,12.48,12.53,610121.1689237349,4.7758,4.7911,4.772,4.7911,610121.1689
2007-01-09 13:40:00,12.53,12.61,12.52,12.55,1475885.0083155143,4.7911,4.8217,4.7873,4.7988,1475885.0083
2007-01-09 13:50:00,12.55,12.56,12.53,12.55,519600.8553100499,4.7988,4.8026,4.7911,4.7988,519600.8553
2007-01-09 14:00:00,12.55,12.6,12.54,12.59,551437.3960560703,4.7988,4.8179,4.7949,4.8141,551437.3961
2007-01-09 14:10:00,12.58,12.59,12.52,12.54,583036.3506771205,4.8102,4.8141,4.7873,4.7949,583036.3507
2007-01-09 14:20:00,12.54,12.55,12.52,12.54,335471.60845806607,4.7949,4.7988,4.7873,4.7949,335471.6085
2007-01-09 14:30:00,12.54,12.54,12.49,12.53,604656.6880494179,4.7949,4.7949,4.7758,4.7911,604656.688
2007-01-09 14:40:00,12.53,12.54,12.51,12.53,272511.2853409361,4.7911,4.7949,4.7835,4.7911,272511.2853
2007-01-09 14:50:00,12.54,12.58,12.49,12.55,449988.1206937515,4.7949,4.8102,4.7758,4.7988,449988.1207
2007-01-09 15:00:00,12.55,12.57,12.52,12.56,696127.3461629841,4.7988,4.8064,4.7873,4.8026,696127.3462
2007-01-09 15:10:00,12.56,12.58,12.56,12.56,485388.45331432647,4.8026,4.8102,4.8026,4.8026,485388.4533
2007-01-09 15:20:00,12.56,12.59,12.56,12.57,521739.1304347826,4.8026,4.8141,4.8026,4.8064,521739.1304
2007-01-09 15:30:00,12.58,12.61,12.57,12.58,1230933.7134711333,4.8102,4.8217,4.8064,4.8102,1230933.7135
2007-01-09 15:40:00,12.58,12.58,12.55,12.55,1365407.460204324,4.8102,4.8102,4.7988,4.7988,1365407.4602
2007-01-09 15:50:00,12.55,12.55,12.5,12.52,2487764.3145640297,4.7988,4.7988,4.7796,4.7873,2487764.3146
2007-01-10 09:30:00,12.42,12.51,12.37,12.41,1850083.15514374,4.7491,4.7835,4.7299,4.7452,1850083.1551
2007-01-10 09:40:00,12.41,12.42,12.38,12.4,944167.2606319792,4.7452,4.7491,4.7338,4.7414,944167.2606
2007-01-10 09:50:00,12.4,12.41,12.38,12.38,1010453.7894986932,4.7414,4.7452,4.7338,4.7338,1010453.7895
2007-01-10 10:00:00,12.38,12.42,12.35,12.37,1379900.2138275125,4.7338,4.7491,4.7223,4.7299,1379900.2138
2007-01-10 10:10:00,12.37,12.42,12.37,12.41,1018531.7177476836,4.7299,4.7491,4.7299,4.7452,1018531.7177
2007-01-10 10:20:00,12.41,12.42,12.39,12.39,774768.353528154,4.7452,4.7491,4.7376,4.7376,774768.3535
2007-01-10 10:30:00,12.39,12.42,12.39,12.41,1224281.3019719648,4.7376,4.7491,4.7376,4.7452,1224281.302
2007-01-10 10:40:00,12.41,12.42,12.4,12.42,1992634.8301259207,4.7452,4.7491,4.7414,4.7491,1992634.8301
2007-01-10 10:50:00,12.41,12.43,12.4,12.41,1511998.0993110002,4.7452,4.7529,4.7414,4.7452,1511998.0993
2007-01-10 11:00:00,12.41,12.41,12.39,12.4,893086.2437633643,4.7452,4.7452,4.7376,4.7414,893086.2438
2007-01-10 11:10:00,12.4,12.4,12.39,12.39,1044903.777619387,4.7414,4.7414,4.7376,4.7376,1044903.7776
2007-01-10 11:20:00,12.39,12.39,12.33,12.34,1547636.0180565456,4.7376,4.7376,4.7146,4.7185,1547636.0181
2007-01-10 11:30:00,12.33,12.36,12.32,12.36,1527203.6113090997,4.7146,4.7261,4.7108,4.7261,1527203.6113
2007-01-10 11:40:00,12.37,12.37,12.35,12.36,513898.7883107626,4.7299,4.7299,4.7223,4.7261,513898.7883
2007-01-10 11:50:00,12.36,12.37,12.36,12.37,646947.0182941316,4.7261,4.7299,4.7261,4.7299,646947.0183
2007-01-10 12:00:00,12.37,12.41,12.37,12.37,1195295.794725588,4.7299,4.7452,4.7299,4.7299,1195295.7947
2007-01-10 12:10:00,12.37,12.38,12.37,12.38,601568.068424804,4.7299,4.7338,4.7299,4.7338,601568.0684
2007-01-10 12:20:00,12.38,12.39,12.37,12.37,475172.2499406035,4.7338,4.7376,4.7299,4.7299,475172.2499
2007-01-10 12:30:00,12.38,12.39,12.37,12.39,658351.1522927061,4.7338,4.7376,4.7299,4.7376,658351.1523
2007-01-10 12:40:00,12.39,12.39,12.38,12.39,454027.0848182466,4.7376,4.7376,4.7338,4.7376,454027.0848
2007-01-10 12:50:00,12.38,12.39,12.38,12.38,416963.6493228796,4.7338,4.7376,4.7338,4.7338,416963.6493
2007-01-10 13:00:00,12.38,12.39,12.36,12.36,778807.3176526491,4.7338,4.7376,4.7261,4.7261,778807.3177
2007-01-10 13:10:00,12.36,12.39,12.33,12.33,2468044.6661914946,4.7261,4.7376,4.7146,4.7146,2468044.6662
2007-01-10 13:20:00,12.33,12.39,12.33,12.37,784746.9707769067,4.7146,4.7376,4.7146,4.7299,784746.9708
2007-01-10 13:30:00,12.37,12.38,12.36,12.37,783083.8679021145,4.7299,4.7338,4.7261,4.7299,783083.8679
2007-01-10 13:40:00,12.37,12.4,12.37,12.39,615348.0636730815,4.7299,4.7414,4.7299,4.7376,615348.0637
2007-01-10 13:50:00,12.39,12.39,12.34,12.34,1171062.0099786173,4.7376,4.7376,4.7185,4.7185,1171062.01
2007-01-10 14:00:00,12.34,12.37,12.34,12.34,690662.8652886671,4.7185,4.7299,4.7185,4.7185,690662.8653
2007-01-10 14:10:00,12.34,12.35,12.33,12.34,835115.2292706106,4.7185,4.7223,4.7146,4.7185,835115.2293
2007-01-10 14:20:00,12.34,12.34,12.3,12.33,1670230.4585412212,4.7185,4.7185,4.7032,4.7146,1670230.4585
2007-01-10 14:30:00,12.33,12.33,12.28,12.3,1170586.8377286766,4.7146,4.7146,4.6955,4.7032,1170586.8377
2007-01-10 14:40:00,12.3,12.33,12.3,12.32,1063435.495367071,4.7032,4.7146,4.7032,4.7108,1063435.4954
2007-01-10 14:50:00,12.32,12.32,12.31,12.32,998812.0693751484,4.7108,4.7108,4.707,4.7108,998812.0694
2007-01-10 15:00:00,12.31,12.33,12.31,12.32,1017343.787122832,4.707,4.7146,4.707,4.7108,1017343.7871
2007-01-10 15:10:00,12.32,12.34,12.31,12.32,1491565.6925635545,4.7108,4.7185,4.707,4.7108,1491565.6926
2007-01-10 15:20:00,12.33,12.34,12.32,12.33,1551437.3960560705,4.7146,4.7185,4.7108,4.7146,1551437.3961
2007-01-10 15:30:00,12.33,12.34,12.32,12.34,2870990.7341411263,4.7146,4.7185,4.7108,4.7185,2870990.7341
2007-01-10 15:40:00,12.34,12.37,12.33,12.34,2876217.628890473,4.7185,4.7299,4.7146,4.7185,2876217.6289
2007-01-10 15:50:00,12.35,12.39,12.31,12.32,8899263.483012592,4.7223,4.7376,4.707,4.7108,8899263.483
2007-01-11 09:30:00,12.5,12.61,12.46,12.58,3647184.604419102,4.7796,4.8217,4.7643,4.8102,3647184.6044
2007-01-11 09:40:00,12.58,12.59,12.51,12.58,2616060.8220479926,4.8102,4.8141,4.7835,4.8102,2616060.822
2007-01-11 09:50:00,12.58,12.65,12.58,12.62,2252791.6369684013,4.8102,4.837,4.8102,4.8255,2252791.637
2007-01-11 10:00:00,12.62,12.67,12.59,12.65,2432169.161320979,4.8255,4.8446,4.8141,4.837,2432169.1613
2007-01-11 10:10:00,12.65,12.78,12.65,12.69,2792824.899025897,4.837,4.8867,4.837,4.8523,2792824.899
2007-01-11 10:20:00,12.69,12.72,12.69,12.69,1242575.433594678,4.8523,4.8638,4.8523,4.8523,1242575.4336
2007-01-11 10:30:00,12.69,12.69,12.62,12.68,1638631.5039201712,4.8523,4.8523,4.8255,4.8485,1638631.5039
2007-01-11 10:40:00,12.68,12.69,12.63,12.64,1363506.7712045617,4.8485,4.8523,4.8293,4.8332,1363506.7712
2007-01-11 10:50:00,12.64,12.66,12.63,12.66,1274174.3882157283,4.8332,4.8408,4.8293,4.8408,1274174.3882
2007-01-11 11:00:00,12.66,12.68,12.65,12.67,1045378.9498693276,4.8408,4.8485,4.837,4.8446,1045378.9499
2007-01-11 11:10:00,12.67,12.69,12.64,12.67,1310525.0653361843,4.8446,4.8523,4.8332,4.8446,1310525.0653
2007-01-11 11:20:00,12.67,12.69,12.65,12.68,693989.0710382514,4.8446,4.8523,4.837,4.8485,693989.071
2007-01-11 11:30:00,12.67,12.73,12.67,12.73,1045141.3637443574,4.8446,4.8676,4.8446,4.8676,1045141.3637
2007-01-11 11:40:00,12.73,12.73,12.71,12.72,1006652.4114991684,4.8676,4.8676,4.8599,4.8638,1006652.4115
2007-01-11 11:50:00,12.72,12.78,12.72,12.77,1414112.615823236,4.8638,4.8867,4.8638,4.8829,1414112.6158
2007-01-11 12:00:00,12.77,12.8,12.77,12.77,771204.5616535995,4.8829,4.8944,4.8829,4.8829,771204.5617
2007-01-11 12:10:00,12.77,12.79,12.77,12.79,835827.9876455215,4.8829,4.8905,4.8829,4.8905,835827.9876
2007-01-11 12:20:00,12.79,12.79,12.73,12.74,771679.7339035401,4.8905,4.8905,4.8676,4.8714,771679.7339
2007-01-11 12:30:00,12.74,12.75,12.74,12.74,551437.3960560703,4.8714,4.8752,4.8714,4.8714,551437.3961
2007-01-11 12:40:00,12.75,12.8,12.74,12.8,1078641.00736517,4.8752,4.8944,4.8714,4.8944,1078641.0074
2007-01-11 12:50:00,12.8,12.84,12.77,12.84,1712758.3749109053,4.8944,4.9096,4.8829,4.9096,1712758.3749
2007-01-11 13:00:00,12.84,12.84,12.78,12.78,1279876.4552150154,4.9096,4.9096,4.8867,4.8867,1279876.4552
2007-01-11 13:10:00,12.78,12.8,12.75,12.77,1052031.3613684962,4.8867,4.8944,4.8752,4.8829,1052031.3614
2007-01-11 13:20:00,12.77,12.77,12.68,12.72,1498693.2763126637,4.8829,4.8829,4.8485,4.8638,1498693.2763
2007-01-11 13:30:00,12.72,12.76,12.72,12.74,574958.4224281302,4.8638,4.8791,4.8638,4.8714,574958.4224
2007-01-11 13:40:00,12.74,12.79,12.73,12.77,487764.3145640295,4.8714,4.8905,4.8676,4.8829,487764.3146
2007-01-11 13:50:00,12.77,12.77,12.69,12.7,1155381.325730577,4.8829,4.8829,4.8523,4.8561,1155381.3257
2007-01-11 14:00:00,12.69,12.73,12.66,12.67,899025.8968876218,4.8523,4.8676,4.8408,4.8446,899025.8969
2007-01-11 14:10:00,12.67,12.69,12.64,12.69,1106913.7562366358,4.8446,4.8523,4.8332,4.8523,1106913.7562
2007-01-11 14:20:00,12.69,12.72,12.66,12.7,665478.7360418151,4.8523,4.8638,4.8408,4.8561,665478.736
2007-01-11 14:30:00,12.71,12.72,12.68,12.69,755999.0496555001,4.8599,4.8638,4.8485,4.8523,755999.0497
2007-01-11 14:40:00,12.69,12.77,12.69,12.77,809455.927773818,4.8523,4.8829,4.8523,4.8829,809455.9278
2007-01-11 14:50:00,12.77,12.77,12.73,12.73,984081.7296269898,4.8829,4.8829,4.8676,4.8676,984081.7296
2007-01-11 15:00:00,12.73,12.77,12.72,12.77,1050605.8446186744,4.8676,4.8829,4.8638,4.8829,1050605.8446
2007-01-11 15:10:00,12.76,12.77,12.73,12.74,844143.5020194821,4.8791,4.8829,4.8676,4.8714,844143.502
2007-01-11 15:20:00,12.74,12.74,12.68,12.73,1349489.189831314,4.8714,4.8714,4.8485,4.8676,1349489.1898
2007-01-11 15:30:00,12.72,12.76,12.71,12.75,1036113.090995486,4.8638,4.8791,4.8599,4.8752,1036113.091
2007-01-11 15:40:00,12.75,12.77,12.74,12.76,1228082.6799714896,4.8752,4.8829,4.8714,4.8791,1228082.68
2007-01-11 15:50:00,12.75,12.76,12.69,12.72,2875980.0427655024,4.8752,4.8791,4.8523,4.8638,2875980.0428
2007-01-12 09:30:00,12.74,12.8,12.61,12.62,2148491.3281064387,4.8714,4.8944,4.8217,4.8255,2148491.3281
2007-01-12 09:40:00,12.62,12.72,12.61,12.72,1030173.4378712284,4.8255,4.8638,4.8217,4.8638,1030173.4379
2007-01-12 09:50:00,12.72,12.79,12.66,12.77,948918.9831313852,4.8638,4.8905,4.8408,4.8829,948918.9831
2007-01-12 10:00:00,12.77,12.81,12.73,12.77,1508671.893561416,4.8829,4.8982,4.8676,4.8829,1508671.8936
2007-01-12 10:10:00,12.77,12.77,12.74,12.77,539320.503682585,4.8829,4.8829,4.8714,4.8829,539320.5037
2007-01-12 10:20:00,12.77,12.78,12.75,12.76,660964.5996673794,4.8829,4.8867,4.8752,4.8791,660964.5997
2007-01-12 10:30:00,12.76,12.76,12.72,12.73,793300.0712758375,4.8791,4.8791,4.8638,4.8676,793300.0713
2007-01-12 10:40:00,12.72,12.75,12.71,12.74,819909.7172725113,4.8638,4.8752,4.8599,4.8714,819909.7173
2007-01-12 10:50:00,12.74,12.75,12.74,12.75,1000712.7583749108,4.8714,4.8752,4.8714,4.8752,1000712.7584
2007-01-12 11:00:00,12.76,12.77,12.72,12.74,1728439.0591589452,4.8791,4.8829,4.8638,4.8714,1728439.0592
2007-01-12 11:10:00,12.74,12.76,12.72,12.75,728914.2314088857,4.8714,4.8791,4.8638,4.8752,728914.2314
2007-01-12 11:20:00,12.75,12.78,12.72,12.73,801853.1717747684,4.8752,4.8867,4.8638,4.8676,801853.1718
2007-01-12 11:30:00,12.72,12.75,12.72,12.75,630791.1617961511,4.8638,4.8752,4.8638,4.8752,630791.1618
2007-01-12 11:40:00,12.75,12.75,12.72,12.75,826799.71489665,4.8752,4.8752,4.8638,4.8752,826799.7149
2007-01-12 11:50:00,12.75,12.75,12.7,12.72,618436.6832976955,4.8752,4.8752,4.8561,4.8638,618436.6833
2007-01-12 12:00:00,12.72,12.72,12.69,12.7,344499.88120693754,4.8638,4.8638,4.8523,4.8561,344499.8812
2007-01-12 12:10:00,12.7,12.7,12.65,12.66,721073.8892848658,4.8561,4.8561,4.837,4.8408,721073.8893
2007-01-12 12:20:00,12.65,12.72,12.65,12.72,509622.2380612972,4.837,4.8638,4.837,4.8638,509622.2381
2007-01-12 12:30:00,12.72,12.74,12.72,12.72,597291.5181753386,4.8638,4.8714,4.8638,4.8638,597291.5182
2007-01-12 12:40:00,12.72,12.73,12.71,12.71,718935.6141601331,4.8638,4.8676,4.8599,4.8599,718935.6142
2007-01-12 12:50:00,12.71,12.72,12.69,12.69,1136136.849607983,4.8599,4.8638,4.8523,4.8523,1136136.8496
2007-01-12 13:00:00,12.69,12.72,12.67,12.68,785459.7291518175,4.8523,4.8638,4.8446,4.8485,785459.7292
2007-01-12 13:10:00,12.68,12.72,12.68,12.72,420289.8550724638,4.8485,4.8638,4.8485,4.8638,420289.8551
2007-01-12 13:20:00,12.72,12.73,12.7,12.7,464718.4604419102,4.8638,4.8676,4.8561,4.8561,464718.4604
2007-01-12 13:30:00,12.7,12.71,12.68,12.68,409598.4794488002,4.8561,4.8599,4.8485,4.8485,409598.4794
2007-01-12 13:40:00,12.68,12.74,12.68,12.73,624851.5086718936,4.8485,4.8714,4.8485,4.8676,624851.5087
2007-01-12 13:50:00,12.74,12.74,12.7,12.7,889760.03801378,4.8714,4.8714,4.8561,4.8561,889760.038
2007-01-12 14:00:00,12.7,12.7,12.68,12.69,364932.2879543835,4.8561,4.8561,4.8485,4.8523,364932.288
2007-01-12 14:10:00,12.69,12.7,12.64,12.64,956284.1530054644,4.8523,4.8561,4.8332,4.8332,956284.153
2007-01-12 14:20:00,12.64,12.66,12.63,12.66,961511.0477548112,4.8332,4.8408,4.8293,4.8408,961511.0478
2007-01-12 14:30:00,12.66,12.67,12.63,12.64,944167.2606319792,4.8408,4.8446,4.8293,4.8332,944167.2606
2007-01-12 14:40:00,12.64,12.66,12.63,12.63,650510.8101686862,4.8332,4.8408,4.8293,4.8293,650510.8102
2007-01-12 14:50:00,12.63,12.66,12.61,12.62,1198859.5866001423,4.8293,4.8408,4.8217,4.8255,1198859.5866
2007-01-12 15:00:00,12.62,12.66,12.62,12.66,780945.5927773818,4.8255,4.8408,4.8255,4.8408,780945.5928
2007-01-12 15:10:00,12.66,12.66,12.62,12.64,782608.695652174,4.8408,4.8408,4.8255,4.8332,782608.6957
2007-01-12 15:20:00,12.64,12.64,12.6,12.62,943929.6745070087,4.8332,4.8332,4.8179,4.8255,943929.6745
2007-01-12 15:30:00,12.62,12.62,12.61,12.61,1109527.2036113092,4.8255,4.8255,4.8217,4.8217,1109527.2036
2007-01-12 15:40:00,12.61,12.64,12.61,12.64,1174150.629603231,4.8217,4.8332,4.8217,4.8332,1174150.6296
2007-01-12 15:50:00,12.64,12.65,12.61,12.63,1988833.452126396,4.8332,4.837,4.8217,4.8293,1988833.4521
2007-01-16 09:30:00,12.64,12.7,12.62,12.69,2453789.498693276,4.8332,4.8561,4.8255,4.8523,2453789.4987
2007-01-16 09:40:00,12.69,12.7,12.62,12.67,1395105.7258256115,4.8523,4.8561,4.8255,4.8446,1395105.7258
2007-01-16 09:50:00,12.66,12.7,12.65,12.68,964599.667379425,4.8408,4.8561,4.837,4.8485,964599.6674
2007-01-16 10:00:00,12.68,12.69,12.6,12.61,1319078.1658351154,4.8485,4.8523,4.8179,4.8217,1319078.1658
2007-01-16 10:10:00,12.61,12.66,12.6,12.63,684248.039914469,4.8217,4.8408,4.8179,4.8293,684248.0399
2007-01-16 10:20:00,12.63,12.64,12.62,12.63,595153.2430506059,4.8293,4.8332,4.8255,4.8293,595153.2431
2007-01-16 10:30:00,12.63,12.66,12.63,12.65,685911.1427892611,4.8293,4.8408,4.8293,4.837,685911.1428
2007-01-16 10:40:00,12.65,12.65,12.63,12.63,322879.54383464006,4.837,4.837,4.8293,4.8293,322879.5438
2007-01-16 10:50:00,12.63,12.66,12.61,12.64,1374435.7329531957,4.8293,4.8408,4.8217,4.8332,1374435.733
2007-01-16 11:00:00,12.64,12.68,12.61,12.62,1913756.2366357804,4.8332,4.8485,4.8217,4.8255,1913756.2366
2007-01-16 11:10:00,12.62,12.65,12.62,12.62,651698.7407935377,4.8255,4.837,4.8255,4.8255,651698.7408
2007-01-16 11:20:00,12.63,12.64,12.61,12.62,529817.0586837729,4.8293,4.8332,4.8217,4.8255,529817.0587
2007-01-16 11:30:00,12.62,12.64,12.62,12.62,535994.2979330007,4.8255,4.8332,4.8255,4.8255,535994.2979
2007-01-16 11:40:00,12.63,12.64,12.62,12.63,306961.27346162987,4.8293,4.8332,4.8255,4.8293,306961.2735
2007-01-16 11:50:00,12.62,12.63,12.61,12.62,484675.6949394156,4.8255,4.8293,4.8217,4.8255,484675.6949
2007-01-16 12:00:00,12.61,12.63,12.61,12.62,325492.9912093134,4.8217,4.8293,4.8217,4.8255,325492.9912
2007-01-16 12:10:00,12.62,12.63,12.61,12.62,174863.38797814207,4.8255,4.8293,4.8217,4.8255,174863.388
2007-01-16 12:20:00,12.62,12.64,12.61,12.64,312900.9265858874,4.8255,4.8332,4.8217,4.8332,312900.9266
2007-01-16 12:30:00,12.64,12.64,12.61,12.61,957709.6697552864,4.8332,4.8332,4.8217,4.8217,957709.6698
2007-01-16 12:40:00,12.61,12.64,12.61,12.64,275362.3188405797,4.8217,4.8332,4.8217,4.8332,275362.3188
2007-01-16 12:50:00,12.64,12.67,12.62,12.65,1179377.5243525775,4.8332,4.8446,4.8255,4.837,1179377.5244
2007-01-16 13:00:00,12.65,12.69,12.65,12.68,1163459.2539795677,4.837,4.8523,4.837,4.8485,1163459.254
2007-01-16 13:10:00,12.68,12.68,12.66,12.67,399857.4483250178,4.8485,4.8485,4.8408,4.8446,399857.4483
2007-01-16 13:20:00,12.67,12.68,12.66,12.67,407460.2043240675,4.8446,4.8485,4.8408,4.8446,407460.2043
2007-01-16 13:30:00,12.67,12.67,12.66,12.66,181278.21335234024,4.8446,4.8446,4.8408,4.8408,181278.2134
2007-01-16 13:40:00,12.66,12.67,12.65,12.66,329294.3692088382,4.8408,4.8446,4.837,4.8408,329294.3692
2007-01-16 13:50:00,12.66,12.67,12.64,12.66,735091.4706581136,4.8408,4.8446,4.8332,4.8408,735091.4707
2007-01-16 14:00:00,12.66,12.67,12.64,12.66,479448.8001900689,4.8408,4.8446,4.8332,4.8408,479448.8002
2007-01-16 14:10:00,12.66,12.67,12.63,12.64,901401.7581373248,4.8408,4.8446,4.8293,4.8332,901401.7581
2007-01-16 14:20:00,12.64,12.66,12.62,12.63,528153.9558089807,4.8332,4.8408,4.8255,4.8293,528153.9558
2007-01-16 14:30:00,12.62,12.66,12.62,12.66,688524.5901639344,4.8255,4.8408,4.8255,4.8408,688524.5902
2007-01-16 14:40:00,12.66,12.66,12.65,12.66,457828.4628177715,4.8408,4.8408,4.837,4.8408,457828.4628
2007-01-16 14:50:00,12.66,12.66,12.64,12.65,285816.108339273,4.8408,4.8408,4.8332,4.837,285816.1083
2007-01-16 15:00:00,12.65,12.66,12.63,12.63,480161.5585649798,4.837,4.8408,4.8293,4.8293,480161.5586
2007-01-16 15:10:00,12.63,12.64,12.62,12.63,594915.6569256355,4.8293,4.8332,4.8255,4.8293,594915.6569
2007-01-16 15:20:00,12.63,12.64,12.62,12.64,331907.81658351154,4.8293,4.8332,4.8255,4.8332,331907.8166
2007-01-16 15:30:00,12.64,12.64,12.62,12.63,502257.06818721787,4.8332,4.8332,4.8255,4.8293,502257.0682
2007-01-16 15:40:00,12.63,12.64,12.62,12.63,459491.56569256354,4.8293,4.8332,4.8255,4.8293,459491.5657
2007-01-16 15:50:00,12.62,12.65,12.62,12.64,1059871.703492516,4.8255,4.837,4.8255,4.8332,1059871.7035
2007-01-17 09:30:00,12.63,12.7,12.61,12.66,2608933.238298883,4.8293,4.8561,4.8217,4.8408,2608933.2383
2007-01-17 09:40:00,12.67,12.69,12.64,12.65,980042.7655024946,4.8446,4.8523,4.8332,4.837,980042.7655
2007-01-17 09:50:00,12.65,12.69,12.64,12.66,1483012.5920646235,4.837,4.8523,4.8332,4.8408,1483012.5921
2007-01-17 10:00:00,12.66,12.66,12.61,12.63,1469707.7690662865,4.8408,4.8408,4.8217,4.8293,1469707.7691
2007-01-17 10:10:00,12.63,12.64,12.61,12.64,577809.4559277738,4.8293,4.8332,4.8217,4.8332,577809.4559
2007-01-17 10:20:00,12.64,12.67,12.62,12.67,4343311.950582086,4.8332,4.8446,4.8255,4.8446,4343311.9506
2007-01-17 10:30:00,12.67,12.67,12.64,12.65,713233.5471608458,4.8446,4.8446,4.8332,4.837,713233.5472
2007-01-17 10:40:00,12.65,12.66,12.63,12.64,631028.7479211214,4.837,4.8408,4.8293,4.8332,631028.7479
2007-01-17 10:50:00,12.64,12.65,12.63,12.64,1034449.9881206938,4.8332,4.837,4.8293,4.8332,1034449.9881
2007-01-17 11:00:00,12.64,12.69,12.64,12.69,890947.9686386315,4.8332,4.8523,4.8332,4.8523,890947.9686
2007-01-17 11:10:00,12.69,12.73,12.68,12.7,2767640.769779045,4.8523,4.8676,4.8485,4.8561,2767640.7698
2007-01-17 11:20:00,12.71,12.75,12.7,12.74,1269185.0795913518,4.8599,4.8752,4.8561,4.8714,1269185.0796
2007-01-17 11:30:00,12.74,12.82,12.72,12.73,2135899.263483013,4.8714,4.902,4.8638,4.8676,2135899.2635
2007-01-17 11:40:00,12.73,12.75,12.7,12.72,836303.1598954621,4.8676,4.8752,4.8561,4.8638,836303.1599
2007-01-17 11:50:00,12.72,12.75,12.7,12.74,637443.5732953196,4.8638,4.8752,4.8561,4.8714,637443.5733
2007-01-17 12:00:00,12.74,12.78,12.74,12.76,1962936.564504633,4.8714,4.8867,4.8714,4.8791,1962936.5645
2007-01-17 12:10:00,12.76,12.81,12.75,12.8,1230220.9550962225,4.8791,4.8982,4.8752,4.8944,1230220.9551
2007-01-17 12:20:00,12.8,12.83,12.78,12.8,1174625.8018531718,4.8944,4.9058,4.8867,4.8944,1174625.8019
2007-01-17 12:30:00,12.8,12.8,12.74,12.75,781420.7650273225,4.8944,4.8944,4.8714,4.8752,781420.765
2007-01-17 12:40:00,12.74,12.8,12.74,12.8,638869.0900451414,4.8714,4.8944,4.8714,4.8944,638869.09
2007-01-17 12:50:00,12.8,12.8,12.78,12.78,444761.2259444048,4.8944,4.8944,4.8867,4.8867,444761.2259
2007-01-17 13:00:00,12.78,12.8,12.73,12.73,380850.55832739366,4.8867,4.8944,4.8676,4.8676,380850.5583
2007-01-17 13:10:00,12.74,12.75,12.73,12.75,253741.98146828223,4.8714,4.8752,4.8676,4.8752,253741.9815
2007-01-17 13:20:00,12.75,12.75,12.71,12.72,215490.61534806367,4.8752,4.8752,4.8599,4.8638,215490.6153
2007-01-17 13:30:00,12.71,12.73,12.71,12.71,698265.6212877168,4.8599,4.8676,4.8599,4.8599,698265.6213
2007-01-17 13:40:00,12.71,12.71,12.68,12.69,549061.5348063674,4.8599,4.8599,4.8485,4.8523,549061.5348
2007-01-17 13:50:00,12.69,12.7,12.68,12.7,272036.11309099547,4.8523,4.8561,4.8485,4.8561,272036.1131
2007-01-17 14:00:00,12.7,12.72,12.68,12.69,987645.5215015444,4.8561,4.8638,4.8485,4.8523,987645.5215
2007-01-17 14:10:00,12.69,12.69,12.63,12.64,624376.3364219529,4.8523,4.8523,4.8293,4.8332,624376.3364
2007-01-17 14:20:00,12.64,12.65,12.61,12.64,797576.621525303,4.8332,4.837,4.8217,4.8332,797576.6215
2007-01-17 14:30:00,12.64,12.67,12.64,12.65,589451.1760513186,4.8332,4.8446,4.8332,4.837,589451.1761
2007-01-17 14:40:00,12.65,12.66,12.62,12.63,553575.6711808031,4.837,4.8408,4.8255,4.8293,553575.6712
2007-01-17 14:50:00,12.63,12.64,12.63,12.63,703017.3437871229,4.8293,4.8332,4.8293,4.8293,703017.3438
2007-01-17 15:00:00,12.63,12.63,12.6,12.61,782846.2817771442,4.8293,4.8293,4.8179,4.8217,782846.2818
2007-01-17 15:10:00,12.61,12.64,12.6,12.62,847232.121644096,4.8217,4.8332,4.8179,4.8255,847232.1216
2007-01-17 15:20:00,12.62,12.63,12.61,12.62,744357.3295319553,4.8255,4.8293,4.8217,4.8255,744357.3295
2007-01-17 15:30:00,12.63,12.64,12.61,12.64,516749.8218104063,4.8293,4.8332,4.8217,4.8332,516749.8218
2007-01-17 15:40:00,12.64,12.65,12.6,12.61,952957.9472558802,4.8332,4.837,4.8179,4.8217,952957.9473
2007-01-17 15:50:00,12.61,12.63,12.6,12.61,1236160.60822048,4.8217,4.8293,4.8179,4.8217,1236160.6082
2007-01-18 09:30:00,12.61,12.77,12.59,12.76,1904252.7916369685,4.8217,4.8829,4.8141,4.8791,1904252.7916
2007-01-18 09:40:00,12.77,12.78,12.72,12.74,1550011.8793062486,4.8829,4.8867,4.8638,4.8714,1550011.8793
2007-01-18 09:50:00,12.74,12.74,12.65,12.65,1017581.3732478024,4.8714,4.8714,4.837,4.837,1017581.3732
2007-01-18 10:00:00,12.66,12.66,12.57,12.64,2184604.4191019246,4.8408,4.8408,4.8064,4.8332,2184604.4191
2007-01-18 10:10:00,12.64,12.65,12.56,12.59,1746733.1907816585,4.8332,4.837,4.8026,4.8141,1746733.1908
2007-01-18 10:20:00,12.59,12.64,12.57,12.57,1464956.0465668803,4.8141,4.8332,4.8064,4.8064,1464956.0466
2007-01-18 10:30:00,12.57,12.59,12.53,12.57,907816.583511523,4.8064,4.8141,4.7911,4.8064,907816.5835
2007-01-18 10:40:00,12.57,12.6,12.55,12.55,631266.3340460918,4.8064,4.8179,4.7988,4.7988,631266.334
2007-01-18 10:50:00,12.55,12.56,12.53,12.54,904252.7916369684,4.7988,4.8026,4.7911,4.7949,904252.7916
2007-01-18 11:00:00,12.55,12.58,12.52,12.53,938702.7797576622,4.7988,4.8102,4.7873,4.7911,938702.7798
2007-01-18 11:10:00,12.53,12.55,12.51,12.55,1089094.7968638632,4.7911,4.7988,4.7835,4.7988,1089094.7969
2007-01-18 11:20:00,12.55,12.57,12.52,12.56,861724.8752672845,4.7988,4.8064,4.7873,4.8026,861724.8753
2007-01-18 11:30:00,12.56,12.56,12.52,12.55,803041.1023996199,4.8026,4.8026,4.7873,4.7988,803041.1024
2007-01-18 11:40:00,12.55,12.59,12.53,12.54,699928.724162509,4.7988,4.8141,4.7911,4.7949,699928.7242
2007-01-18 11:50:00,12.54,12.54,12.53,12.53,418151.5799477311,4.7949,4.7949,4.7911,4.7911,418151.5799
2007-01-18 12:00:00,12.53,12.56,12.53,12.54,785697.3152767878,4.7911,4.8026,4.7911,4.7949,785697.3153
2007-01-18 12:10:00,12.54,12.56,12.53,12.54,378712.28320266097,4.7949,4.8026,4.7911,4.7949,378712.2832
2007-01-18 12:20:00,12.55,12.55,12.52,12.53,790686.6239011642,4.7988,4.7988,4.7873,4.7911,790686.6239
2007-01-18 12:30:00,12.53,12.56,12.53,12.56,631979.0924210027,4.7911,4.8026,4.7911,4.8026,631979.0924
2007-01-18 12:40:00,12.55,12.56,12.53,12.53,635780.4704205275,4.7988,4.8026,4.7911,4.7911,635780.4704
2007-01-18 12:50:00,12.53,12.54,12.52,12.53,441197.4340698503,4.7911,4.7949,4.7873,4.7911,441197.4341
2007-01-18 13:00:00,12.53,12.55,12.53,12.54,243288.19196958892,4.7911,4.7988,4.7911,4.7949,243288.192
2007-01-18 13:10:00,12.53,12.56,12.53,12.54,769541.4587788073,4.7911,4.8026,4.7911,4.7949,769541.4588
2007-01-18 13:20:00,12.54,12.55,12.53,12.54,272511.2853409361,4.7949,4.7988,4.7911,4.7949,272511.2853
2007-01-18 13:30:00,12.54,12.55,12.53,12.55,220717.5100974104,4.7949,4.7988,4.7911,4.7988,220717.5101
2007-01-18 13:40:00,12.55,12.56,12.53,12.53,201710.62009978617,4.7988,4.8026,4.7911,4.7911,201710.6201
2007-01-18 13:50:00,12.53,12.54,12.51,12.53,516749.8218104063,4.7911,4.7949,4.7835,4.7911,516749.8218
2007-01-18 14:00:00,12.53,12.53,12.5,12.52,819434.5450225706,4.7911,4.7911,4.7796,4.7873,819434.545
2007-01-18 14:10:00,12.52,12.55,12.51,12.54,420052.2689474935,4.7873,4.7988,4.7835,4.7949,420052.2689
2007-01-18 14:20:00,12.54,12.54,12.47,12.48,1187930.6248515088,4.7949,4.7949,4.7682,4.772,1187930.6249
2007-01-18 14:30:00,12.48,12.49,12.46,12.47,832739.3680209076,4.772,4.7758,4.7643,4.7682,832739.368
2007-01-18 14:40:00,12.47,12.51,12.47,12.48,603231.1712995961,4.7682,4.7835,4.7682,4.772,603231.1713
2007-01-18 14:50:00,12.49,12.49,12.46,12.48,928248.9902589688,4.7758,4.7758,4.7643,4.772,928248.9903
2007-01-18 15:00:00,12.48,12.49,12.44,12.45,1090045.1413637444,4.772,4.7758,4.7567,4.7605,1090045.1414
2007-01-18 15:10:00,12.45,12.45,12.4,12.42,2026134.4737467333,4.7605,4.7605,4.7414,4.7491,2026134.4737
2007-01-18 15:20:00,12.41,12.42,12.39,12.41,2743644.5711570443,4.7452,4.7491,4.7376,4.7452,2743644.5712
2007-01-18 15:30:00,12.41,12.42,12.4,12.4,2482775.005939653,4.7452,4.7491,4.7414,4.7414,2482775.0059
2007-01-18 15:40:00,12.4,12.42,12.37,12.4,2907578.997386553,4.7414,4.7491,4.7299,4.7414,2907578.9974
2007-01-18 15:50:00,12.4,12.45,12.39,12.42,2895937.277263008,4.7414,4.7605,4.7376,4.7491,2895937.2773
2007-01-19 09:30:00,12.37,12.5,12.35,12.41,6152767.8783559045,4.7299,4.7796,4.7223,4.7452,6152767.8784
2007-01-19 09:40:00,12.41,12.47,12.38,12.39,1949156.5692563555,4.7452,4.7682,4.7338,4.7376,1949156.5693
2007-01-19 09:50:00,12.38,12.42,12.37,12.39,1757424.566405322,4.7338,4.7491,4.7299,4.7376,1757424.5664
2007-01-19 10:00:00,12.4,12.46,12.37,12.45,952482.7750059396,4.7414,4.7643,4.7299,4.7605,952482.775
2007-01-19 10:10:00,12.45,12.46,12.39,12.41,987645.5215015444,4.7605,4.7643,4.7376,4.7452,987645.5215
2007-01-19 10:20:00,12.41,12.43,12.4,12.42,471608.458066049,4.7452,4.7529,4.7414,4.7491,471608.4581
2007-01-19 10:30:00,12.43,12.44,12.4,12.42,605844.6186742694,4.7529,4.7567,4.7414,4.7491,605844.6187
2007-01-19 10:40:00,12.42,12.45,12.4,12.43,950582.0860061772,4.7491,4.7605,4.7414,4.7529,950582.086
2007-01-19 10:50:00,12.44,12.45,12.42,12.44,1099073.414112616,4.7567,4.7605,4.7491,4.7567,1099073.4141
2007-01-19 11:00:00,12.44,12.53,12.44,12.48,1580660.4894274175,4.7567,4.7911,4.7567,4.772,1580660.4894
2007-01-19 11:10:00,12.48,12.53,12.48,12.51,855310.0498930863,4.772,4.7911,4.772,4.7835,855310.0499
2007-01-19 11:20:00,12.51,12.55,12.51,12.54,1421002.613447375,4.7835,4.7988,4.7835,4.7949,1421002.6134
2007-01-19 11:30:00,12.54,12.57,12.49,12.5,1289855.072463768,4.7949,4.8064,4.7758,4.7796,1289855.0725
2007-01-19 11:40:00,12.5,12.52,12.45,12.46,778807.3176526491,4.7796,4.7873,4.7605,4.7643,778807.3177
2007-01-19 11:50:00,12.46,12.53,12.45,12.49,1181753.385602281,4.7643,4.7911,4.7605,4.7758,1181753.3856
2007-01-19 12:00:00,12.5,12.55,12.49,12.5,598717.0349251603,4.7796,4.7988,4.7758,4.7796,598717.0349
2007-01-19 12:10:00,12.5,12.51,12.48,12.48,851508.6718935615,4.7796,4.7835,4.772,4.772,851508.6719
2007-01-19 12:20:00,12.48,12.49,12.48,12.48,575671.1808030411,4.772,4.7758,4.772,4.772,575671.1808
2007-01-19 12:30:00,12.48,12.49,12.46,12.48,1186980.2803516274,4.772,4.7758,4.7643,4.772,1186980.2804
2007-01-19 12:40:00,12.48,12.5,12.46,12.47,1141126.1582323592,4.772,4.7796,4.7643,4.7682,1141126.1582
2007-01-19 12:50:00,12.47,12.47,12.46,12.46,456165.35994297935,4.7682,4.7682,4.7643,4.7643,456165.3599
2007-01-19 13:00:00,12.46,12.5,12.41,12.48,652173.9130434783,4.7643,4.7796,4.7452,4.772,652173.913
2007-01-19 13:10:00,12.48,12.5,12.48,12.5,928486.5763839392,4.772,4.7796,4.772,4.7796,928486.5764
2007-01-19 13:20:00,12.48,12.56,12.48,12.53,956284.1530054644,4.772,4.8026,4.772,4.7911,956284.153
2007-01-19 13:30:00,12.53,12.55,12.52,12.53,728676.6452839155,4.7911,4.7988,4.7873,4.7911,728676.6453
2007-01-19 13:40:00,12.53,12.53,12.52,12.52,1146590.6391066762,4.7911,4.7911,4.7873,4.7873,1146590.6391
2007-01-19 13:50:00,12.52,12.55,12.51,12.55,2341886.433832264,4.7873,4.7988,4.7835,4.7988,2341886.4338
2007-01-19 14:00:00,12.54,12.59,12.54,12.57,915894.5117605132,4.7949,4.8141,4.7949,4.8064,915894.5118
2007-01-19 14:10:00,12.56,12.62,12.56,12.62,1572344.9750534568,4.8026,4.8255,4.8026,4.8255,1572344.9751
2007-01-19 14:20:00,12.62,12.62,12.58,12.6,1496317.4150629605,4.8255,4.8255,4.8102,4.8179,1496317.4151
2007-01-19 14:30:00,12.6,12.6,12.58,12.6,1472796.3886909003,4.8179,4.8179,4.8102,4.8179,1472796.3887
2007-01-19 14:40:00,12.6,12.62,12.59,12.61,2129484.4381088144,4.8179,4.8255,4.8141,4.8217,2129484.4381
2007-01-19 14:50:00,12.61,12.61,12.6,12.6,869802.8035162747,4.8217,4.8217,4.8179,4.8179,869802.8035
2007-01-19 15:00:00,12.6,12.61,12.59,12.6,1637681.1594202898,4.8179,4.8217,4.8141,4.8179,1637681.1594
2007-01-19 15:10:00,12.61,12.61,12.58,12.58,2390591.589451176,4.8217,4.8217,4.8102,4.8102,2390591.5895
2007-01-19 15:20:00,12.58,12.58,12.54,12.54,1530767.4031836542,4.8102,4.8102,4.7949,4.7949,1530767.4032
2007-01-19 15:30:00,12.54,12.55,12.5,12.5,3073651.6987407934,4.7949,4.7988,4.7796,4.7796,3073651.6987
2007-01-19 15:40:00,12.51,12.53,12.48,12.5,3468995.010691376,4.7835,4.7911,4.772,4.7796,3468995.0107
2007-01-19 15:50:00,12.49,12.53,12.46,12.48,4065573.770491804,4.7758,4.7911,4.7643,4.772,4065573.7705
2007-01-22 09:30:00,12.57,12.64,12.54,12.56,1758612.4970301734,4.8064,4.8332,4.7949,4.8026,1758612.497
2007-01-22 09:40:00,12.56,12.62,12.55,12.58,1260869.5652173914,4.8026,4.8255,4.7988,4.8102,1260869.5652
2007-01-22 09:50:00,12.58,12.59,12.57,12.59,1393680.20907579,4.8102,4.8141,4.8064,4.8141,1393680.2091
2007-01-22 10:00:00,12.58,12.59,12.44,12.45,2790211.4516512235,4.8102,4.8141,4.7567,4.7605,2790211.4517
2007-01-22 10:10:00,12.45,12.5,12.4,12.43,2021620.3373722967,4.7605,4.7796,4.7414,4.7529,2021620.3374
2007-01-22 10:20:00,12.42,12.47,12.42,12.44,2332858.161083393,4.7491,4.7682,4.7491,4.7567,2332858.1611
2007-01-22 10:30:00,12.44,12.45,12.32,12.34,1532668.0921834165,4.7567,4.7605,4.7108,4.7185,1532668.0922
2007-01-22 10:40:00,12.34,12.39,12.33,12.34,2086243.76336422,4.7185,4.7376,4.7146,4.7185,2086243.7634
2007-01-22 10:50:00,12.35,12.38,12.34,12.35,1011879.3062485151,4.7223,4.7338,4.7185,4.7223,1011879.3062
2007-01-22 11:00:00,12.35,12.37,12.31,12.34,1094559.27773818,4.7223,4.7299,4.707,4.7185,1094559.2777
2007-01-22 11:10:00,12.33,12.36,12.32,12.33,977666.9042527915,4.7146,4.7261,4.7108,4.7146,977666.9043
2007-01-22 11:20:00,12.33,12.34,12.29,12.3,648847.707293894,4.7146,4.7185,4.6993,4.7032,648847.7073
2007-01-22 11:30:00,12.3,12.34,12.28,12.32,1124019.9572344976,4.7032,4.7185,4.6955,4.7108,1124019.9572
2007-01-22 11:40:00,12.31,12.34,12.29,12.3,1038488.9522451888,4.707,4.7185,4.6993,4.7032,1038488.9522
2007-01-22 11:50:00,12.31,12.34,12.3,12.31,953433.1195058208,4.707,4.7185,4.7032,4.707,953433.1195
2007-01-22 12:00:00,12.31,12.33,12.29,12.32,898313.1385127109,4.707,4.7146,4.6993,4.7108,898313.1385
2007-01-22 12:10:00,12.31,12.32,12.25,12.28,657400.8077928249,4.707,4.7108,4.684,4.6955,657400.8078
2007-01-22 12:20:00,12.28,12.29,12.27,12.29,428367.783321454,4.6955,4.6993,4.6917,4.6993,428367.7833
2007-01-22 12:30:00,12.29,12.33,12.29,12.32,876455.2150154432,4.6993,4.7146,4.6993,4.7108,876455.215
2007-01-22 12:40:00,12.32,12.35,12.28,12.32,649798.0517937753,4.7108,4.7223,4.6955,4.7108,649798.0518
2007-01-22 12:50:00,12.31,12.31,12.27,12.28,607982.8937990022,4.707,4.707,4.6917,4.6955,607982.8938
2007-01-22 13:00:00,12.29,12.31,12.27,12.29,560703.2549299122,4.6993,4.707,4.6917,4.6993,560703.2549
2007-01-22 13:10:00,12.29,12.33,12.29,12.31,634830.1259206462,4.6993,4.7146,4.6993,4.707,634830.1259
2007-01-22 13:20:00,12.31,12.32,12.28,12.29,1130434.7826086958,4.707,4.7108,4.6955,4.6993,1130434.7826
2007-01-22 13:30:00,12.29,12.31,12.27,12.3,542171.5371822285,4.6993,4.707,4.6917,4.7032,542171.5372
2007-01-22 13:40:00,12.3,12.31,12.24,12.27,1040152.055119981,4.7032,4.707,4.6802,4.6917,1040152.0551
2007-01-22 13:50:00,12.27,12.29,12.27,12.29,1254217.1537182229,4.6917,4.6993,4.6917,4.6993,1254217.1537
2007-01-22 14:00:00,12.29,12.34,12.26,12.33,1400332.6205749584,4.6993,4.7185,4.6879,4.7146,1400332.6206
2007-01-22 14:10:00,12.33,12.38,12.32,12.36,1404846.7569493942,4.7146,4.7338,4.7108,4.7261,1404846.7569
2007-01-22 14:20:00,12.37,12.4,12.36,12.37,771442.1477785697,4.7299,4.7414,4.7261,4.7299,771442.1478
2007-01-22 14:30:00,12.37,12.37,12.29,12.29,1086956.5217391304,4.7299,4.7299,4.6993,4.6993,1086956.5217
2007-01-22 14:40:00,12.29,12.37,12.28,12.35,1087431.693989071,4.6993,4.7299,4.6955,4.7223,1087431.694
2007-01-22 14:50:00,12.35,12.37,12.34,12.36,522451.8888096935,4.7223,4.7299,4.7185,4.7261,522451.8888
2007-01-22 15:00:00,12.37,12.37,12.34,12.37,385364.6947018294,4.7299,4.7299,4.7185,4.7299,385364.6947
2007-01-22 15:10:00,12.37,12.37,12.35,12.35,594915.6569256355,4.7299,4.7299,4.7223,4.7223,594915.6569
2007-01-22 15:20:00,12.34,12.34,12.32,12.32,825136.612021858,4.7185,4.7185,4.7108,4.7108,825136.612
2007-01-22 15:30:00,12.32,12.34,12.31,12.33,1245188.8809693514,4.7108,4.7185,4.707,4.7146,1245188.881
2007-01-22 15:40:00,12.33,12.34,12.32,12.33,1192682.3473509147,4.7146,4.7185,4.7108,4.7146,1192682.3474
2007-01-22 15:50:00,12.33,12.39,12.31,12.34,3565692.5635542884,4.7146,4.7376,4.707,4.7185,3565692.5636
2007-01-23 09:30:00,12.26,12.39,12.25,12.29,1699453.5519125685,4.6879,4.7376,4.684,4.6993,1699453.5519
2007-01-23 09:40:00,12.28,12.31,12.24,12.28,1211214.0650985984,4.6955,4.707,4.6802,4.6955,1211214.0651
2007-01-23 09:50:00,12.27,12.29,12.23,12.25,970064.148253742,4.6917,4.6993,4.6764,4.684,970064.1483
2007-01-23 10:00:00,12.25,12.26,12.23,12.24,1001187.9306248516,4.684,4.6879,4.6764,4.6802,1001187.9306
2007-01-23 10:10:00,12.24,12.28,12.24,12.25,1354240.91233072,4.6802,4.6955,4.6802,4.684,1354240.9123
2007-01-23 10:20:00,12.26,12.26,12.18,12.19,1432169.1613209788,4.6879,4.6879,4.6573,4.6611,1432169.1613
2007-01-23 10:30:00,12.19,12.21,12.16,12.16,1362794.012829651,4.6611,4.6688,4.6496,4.6496,1362794.0128
2007-01-23 10:40:00,12.16,12.19,12.14,12.16,1384651.9363269184,4.6496,4.6611,4.642,4.6496,1384651.9363
2007-01-23 10:50:00,12.16,12.2,12.15,12.19,2440247.089569969,4.6496,4.6649,4.6458,4.6611,2440247.0896
2007-01-23 11:00:00,12.19,12.25,12.19,12.25,1463530.5298170587,4.6611,4.684,4.6611,4.684,1463530.5298
2007-01-23 11:10:00,12.25,12.25,12.2,12.2,1266096.459966738,4.684,4.684,4.6649,4.6649,1266096.46
2007-01-23 11:20:00,12.2,12.21,12.16,12.17,805892.1358992636,4.6649,4.6688,4.6496,4.6535,805892.1359
2007-01-23 11:30:00,12.17,12.21,12.15,12.16,1421952.9579472558,4.6535,4.6688,4.6458,4.6496,1421952.9579
2007-01-23 11:40:00,12.16,12.18,12.16,12.16,900451.4136374436,4.6496,4.6573,4.6496,4.6496,900451.4136
2007-01-23 11:50:00,12.16,12.18,12.16,12.16,1059871.703492516,4.6496,4.6573,4.6496,4.6496,1059871.7035
2007-01-23 12:00:00,12.16,12.18,12.15,12.17,1610596.3411736756,4.6496,4.6573,4.6458,4.6535,1610596.3412
2007-01-23 12:10:00,12.17,12.22,12.15,12.21,1290330.2447137088,4.6535,4.6726,4.6458,4.6688,1290330.2447
2007-01-23 12:20:00,12.21,12.21,12.16,12.21,380850.55832739366,4.6688,4.6688,4.6496,4.6688,380850.5583
2007-01-23 12:30:00,12.21,12.25,12.2,12.2,1096459.9667379423,4.6688,4.684,4.6649,4.6649,1096459.9667
2007-01-23 12:40:00,12.2,12.22,12.19,12.21,466619.1494416726,4.6649,4.6726,4.6611,4.6688,466619.1494
2007-01-23 12:50:00,12.21,12.21,12.19,12.21,574958.4224281302,4.6688,4.6688,4.6611,4.6688,574958.4224
2007-01-23 13:00:00,12.21,12.22,12.17,12.18,744832.501781896,4.6688,4.6726,4.6535,4.6573,744832.5018
2007-01-23 13:10:00,12.18,12.24,12.18,12.22,1734853.8845331434,4.6573,4.6802,4.6573,4.6726,1734853.8845
2007-01-23 13:20:00,12.22,12.22,12.21,12.22,598954.6210501307,4.6726,4.6726,4.6688,4.6726,598954.6211
2007-01-23 13:30:00,12.22,12.23,12.2,12.21,513898.7883107626,4.6726,4.6764,4.6649,4.6688,513898.7883
2007-01-23 13:40:00,12.21,12.21,12.18,12.21,781183.1789023521,4.6688,4.6688,4.6573,4.6688,781183.1789
2007-01-23 13:50:00,12.21,12.21,12.18,12.19,706818.7217866477,4.6688,4.6688,4.6573,4.6611,706818.7218
2007-01-23 14:00:00,12.19,12.2,12.17,12.19,900688.9997624139,4.6611,4.6649,4.6535,4.6611,900688.9998
2007-01-23 14:10:00,12.19,12.25,12.19,12.23,1764314.5640294608,4.6611,4.684,4.6611,4.6764,1764314.564
2007-01-23 14:20:00,12.23,12.23,12.18,12.18,811119.0306486101,4.6764,4.6764,4.6573,4.6573,811119.0306
2007-01-23 14:30:00,12.18,12.18,12.13,12.15,1287954.3834640058,4.6573,4.6573,4.6382,4.6458,1287954.3835
2007-01-23 14:40:00,12.15,12.16,12.13,12.16,1093608.9332382989,4.6458,4.6496,4.6382,4.6496,1093608.9332
2007-01-23 14:50:00,12.16,12.2,12.16,12.19,875504.8705155619,4.6496,4.6649,4.6496,4.6611,875504.8705
2007-01-23 15:00:00,12.19,12.19,12.16,12.16,883107.6265146115,4.6611,4.6611,4.6496,4.6496,883107.6265
2007-01-23 15:10:00,12.16,12.2,12.16,12.19,1129009.265858874,4.6496,4.6649,4.6496,4.6611,1129009.2659
2007-01-23 15:20:00,12.19,12.2,12.14,12.14,1308386.7902114517,4.6611,4.6649,4.642,4.642,1308386.7902
2007-01-23 15:30:00,12.14,12.17,12.11,12.12,1521976.716559753,4.642,4.6535,4.6305,4.6343,1521976.7166
2007-01-23 15:40:00,12.12,12.15,12.11,12.13,1468757.4245664054,4.6343,4.6458,4.6305,4.6382,1468757.4246
2007-01-23 15:50:00,12.13,12.16,12.04,12.05,3317415.0629603234,4.6382,4.6496,4.6037,4.6076,3317415.063
2007-01-24 09:30:00,12.11,12.31,12.08,12.26,4904490.377761939,4.6305,4.707,4.619,4.6879,4904490.3778
2007-01-24 09:40:00,12.26,12.4,12.25,12.36,3960560.70325493,4.6879,4.7414,4.684,4.7261,3960560.7033
2007-01-24 09:50:00,12.36,12.37,12.23,12.28,2706581.135661677,4.7261,4.7299,4.6764,4.6955,2706581.1357
2007-01-24 10:00:00,12.27,12.29,12.24,12.27,1603468.7574245664,4.6917,4.6993,4.6802,4.6917,1603468.7574
2007-01-24 10:10:00,12.27,12.32,12.27,12.31,1261819.9097172725,4.6917,4.7108,4.6917,4.707,1261819.9097
2007-01-24 10:20:00,12.31,12.33,12.27,12.27,1539320.503682585,4.707,4.7146,4.6917,4.6917,1539320.5037
2007-01-24 10:30:00,12.28,12.32,12.28,12.29,2384414.350201948,4.6955,4.7108,4.6955,4.6993,2384414.3502
2007-01-24 10:40:00,12.29,12.34,12.29,12.32,1270848.182466144,4.6993,4.7185,4.6993,4.7108,1270848.1825
2007-01-24 10:50:00,12.32,12.36,12.3,12.35,1568306.0109289617,4.7108,4.7261,4.7032,4.7223,1568306.0109
2007-01-24 11:00:00,12.35,12.41,12.34,12.35,1923734.8538845333,4.7223,4.7452,4.7185,4.7223,1923734.8539
2007-01-24 11:10:00,12.34,12.42,12.34,12.41,1557377.049180328,4.7185,4.7491,4.7185,4.7452,1557377.0492
2007-01-24 11:20:00,12.41,12.42,12.39,12.42,1646234.2599192208,4.7452,4.7491,4.7376,4.7491,1646234.2599
2007-01-24 11:30:00,12.42,12.46,12.4,12.4,1691375.6236635782,4.7491,4.7643,4.7414,4.7414,1691375.6237
2007-01-24 11:40:00,12.4,12.49,12.4,12.45,2264670.943216916,4.7414,4.7758,4.7414,4.7605,2264670.9432
2007-01-24 11:50:00,12.45,12.52,12.43,12.49,2230933.7134711333,4.7605,4.7873,4.7529,4.7758,2230933.7135
2007-01-24 12:00:00,12.49,12.53,12.47,12.47,2359467.8070800668,4.7758,4.7911,4.7682,4.7682,2359467.8071
2007-01-24 12:10:00,12.47,12.56,12.46,12.54,1488239.48681397,4.7682,4.8026,4.7643,4.7949,1488239.4868
2007-01-24 12:20:00,12.54,12.56,12.52,12.55,1772392.4922784509,4.7949,4.8026,4.7873,4.7988,1772392.4923
2007-01-24 12:30:00,12.56,12.58,12.54,12.56,1443098.1230696128,4.8026,4.8102,4.7949,4.8026,1443098.1231
2007-01-24 12:40:00,12.56,12.61,12.52,12.56,2128534.093608933,4.8026,4.8217,4.7873,4.8026,2128534.0936
2007-01-24 12:50:00,12.56,12.58,12.54,12.55,1842005.226894749,4.8026,4.8102,4.7949,4.7988,1842005.2269
2007-01-24 13:00:00,12.55,12.56,12.53,12.53,1523164.6471846043,4.7988,4.8026,4.7911,4.7911,1523164.6472
2007-01-24 13:10:00,12.54,12.56,12.54,12.56,1201710.6200997862,4.7949,4.8026,4.7949,4.8026,1201710.6201
2007-01-24 13:20:00,12.55,12.56,12.54,12.56,1237348.5388453314,4.7988,4.8026,4.7949,4.8026,1237348.5388
2007-01-24 13:30:00,12.56,12.61,12.55,12.58,1114516.5122356855,4.8026,4.8217,4.7988,4.8102,1114516.5122
2007-01-24 13:40:00,12.58,12.58,12.53,12.53,1186029.9358517462,4.8102,4.8102,4.7911,4.7911,1186029.9359
2007-01-24 13:50:00,12.53,12.56,12.5,12.54,1751009.7410311238,4.7911,4.8026,4.7796,4.7949,1751009.741
2007-01-24 14:00:00,12.53,12.54,12.5,12.51,1393680.20907579,4.7911,4.7949,4.7796,4.7835,1393680.2091
2007-01-24 14:10:00,12.5,12.55,12.5,12.53,2084818.2466143973,4.7796,4.7988,4.7796,4.7911,2084818.2466
2007-01-24 14:20:00,12.52,12.54,12.52,12.54,2085293.4188643384,4.7873,4.7949,4.7873,4.7949,2085293.4189
2007-01-24 14:30:00,12.54,12.58,12.53,12.57,2456878.1183178904,4.7949,4.8102,4.7911,4.8064,2456878.1183
2007-01-24 14:40:00,12.58,12.59,12.56,12.56,3283915.4193395106,4.8102,4.8141,4.8026,4.8026,3283915.4193
2007-01-24 14:50:00,12.56,12.57,12.53,12.57,1394630.5535756713,4.8026,4.8064,4.7911,4.8064,1394630.5536
2007-01-24 15:00:00,12.56,12.59,12.56,12.58,1398907.1038251366,4.8026,4.8141,4.8026,4.8102,1398907.1038
2007-01-24 15:10:00,12.58,12.66,12.58,12.64,7110715.134236161,4.8102,4.8408,4.8102,4.8332,7110715.1342
2007-01-24 15:20:00,12.64,12.69,12.63,12.66,3794488.001900689,4.8332,4.8523,4.8293,4.8408,3794488.0019
2007-01-24 15:30:00,12.66,12.67,12.61,12.66,4374673.319078166,4.8408,4.8446,4.8217,4.8408,4374673.3191
2007-01-24 15:40:00,12.66,12.68,12.6,12.62,4471370.871941078,4.8408,4.8485,4.8179,4.8255,4471370.8719
2007-01-24 15:50:00,12.62,12.64,12.48,12.63,6271085.768591114,4.8255,4.8332,4.772,4.8293,6271085.7686
2007-01-25 09:30:00,14.14,14.23,14.05,14.1,22095034.449988123,5.4067,5.4411,5.3723,5.3914,22095034.45
2007-01-25 09:40:00,14.1,14.1,14.01,14.05,12997148.966500357,5.3914,5.3914,5.357,5.3723,12997148.9665
2007-01-25 09:50:00,14.05,14.06,13.86,13.93,12945830.363506772,5.3723,5.3761,5.2997,5.3264,12945830.3635
2007-01-25 10:00:00,13.93,14.08,13.9,14.07,11021857.923497269,5.3264,5.3838,5.315,5.38,11021857.9235
2007-01-25 10:10:00,14.07,14.1,13.97,13.98,6575671.180803041,5.38,5.3914,5.3417,5.3456,6575671.1808
2007-01-25 10:20:00,13.98,14.0,13.89,13.92,7523639.819434545,5.3456,5.3532,5.3111,5.3226,7523639.8194
2007-01-25 10:30:00,13.92,13.95,13.86,13.88,5983131.385127109,5.3226,5.3341,5.2997,5.3073,5983131.3851
2007-01-25 10:40:00,13.88,13.94,13.82,13.91,6425516.749821811,5.3073,5.3303,5.2844,5.3188,6425516.7498
2007-01-25 10:50:00,13.91,13.99,13.89,13.98,6262532.668092184,5.3188,5.3494,5.3111,5.3456,6262532.6681
2007-01-25 11:00:00,13.98,14.04,13.89,13.97,3076265.146115467,5.3456,5.3685,5.3111,5.3417,3076265.1461
2007-01-25 11:10:00,13.97,14.02,13.94,14.02,2835827.9876455218,5.3417,5.3608,5.3303,5.3608,2835827.9876
2007-01-25 11:20:00,14.02,14.05,13.97,13.97,2941316.227132336,5.3608,5.3723,5.3417,5.3417,2941316.2271
2007-01-25 11:30:00,13.97,14.01,13.95,13.96,2225231.646471846,5.3417,5.357,5.3341,5.3379,2225231.6465
2007-01-25 11:40:00,13.96,13.97,13.89,13.91,2273936.802090758,5.3379,5.3417,5.3111,5.3188,2273936.8021
2007-01-25 11:50:00,13.91,13.91,13.87,13.88,2565930.149679259,5.3188,5.3188,5.3035,5.3073,2565930.1497
2007-01-25 12:00:00,13.87,13.88,13.83,13.85,2937277.2630078406,5.3035,5.3073,5.2882,5.2958,2937277.263
2007-01-25 12:10:00,13.85,13.89,13.76,13.78,5436683.297695415,5.2958,5.3111,5.2614,5.2691,5436683.2977
2007-01-25 12:20:00,13.78,13.79,13.65,13.65,6650035.637918746,5.2691,5.2729,5.2194,5.2194,6650035.6379
2007-01-25 12:30:00,13.65,13.73,13.65,13.69,3722736.992159658,5.2194,5.25,5.2194,5.2347,3722736.9922
2007-01-25 12:40:00,13.69,13.7,13.62,13.65,3766690.425279164,5.2347,5.2385,5.2079,5.2194,3766690.4253
2007-01-25 12:50:00,13.65,13.65,13.52,13.54,5989071.038251367,5.2194,5.2194,5.1697,5.1773,5989071.0383
2007-01-25 13:00:00,13.54,13.64,13.51,13.63,5206462.342599193,5.1773,5.2155,5.1658,5.2117,5206462.3426
2007-01-25 13:10:00,13.64,13.69,13.6,13.65,3932763.1266334048,5.2155,5.2347,5.2002,5.2194,3932763.1266
2007-01-25 13:20:00,13.65,13.72,13.6,13.6,4357567.118080304,5.2194,5.2461,5.2002,5.2002,4357567.1181
2007-01-25 13:30:00,13.6,13.62,13.49,13.51,3726300.7840342126,5.2002,5.2079,5.1582,5.1658,3726300.784
2007-01-25 13:40:00,13.51,13.56,13.47,13.53,4526966.025184129,5.1658,5.185,5.1505,5.1735,4526966.0252
2007-01-25 13:50:00,13.53,13.59,13.53,13.56,3315751.960085531,5.1735,5.1964,5.1735,5.185,3315751.9601
2007-01-25 14:00:00,13.56,13.63,13.55,13.62,2803753.860774531,5.185,5.2117,5.1811,5.2079,2803753.8608
2007-01-25 14:10:00,13.62,13.7,13.62,13.65,3970776.906628653,5.2079,5.2385,5.2079,5.2194,3970776.9066
2007-01-25 14:20:00,13.65,13.72,13.63,13.67,2722974.578284628,5.2194,5.2461,5.2117,5.227,2722974.5783
2007-01-25 14:30:00,13.67,13.68,13.63,13.66,1601568.068424804,5.227,5.2308,5.2117,5.2232,1601568.0684
2007-01-25 14:40:00,13.66,13.71,13.65,13.68,3081729.626989784,5.2232,5.2423,5.2194,5.2308,3081729.627
2007-01-25 14:50:00,13.68,13.74,13.66,13.67,2708481.82466144,5.2308,5.2538,5.2232,5.227,2708481.8247
2007-01-25 15:00:00,13.67,13.68,13.58,13.59,4333570.919458304,5.227,5.2308,5.1926,5.1964,4333570.9195
2007-01-25 15:10:00,13.59,13.66,13.59,13.63,2760988.3582798764,5.1964,5.2232,5.1964,5.2117,2760988.3583
2007-01-25 15:20:00,13.63,14.02,13.57,13.57,3843193.157519601,5.2117,5.3608,5.1888,5.1888,3843193.1575
2007-01-25 15:30:00,13.57,13.6,13.56,13.58,2516274.649560466,5.1888,5.2002,5.185,5.1926,2516274.6496
2007-01-25 15:40:00,13.58,13.61,13.57,13.61,5283677.83321454,5.1926,5.2041,5.1888,5.2041,5283677.8332
2007-01-25 15:50:00,13.61,13.7,13.6,13.7,8843668.329769542,5.2041,5.2385,5.2002,5.2385,8843668.3298
2007-01-26 09:30:00,13.62,13.68,13.52,13.56,3501069.1375623667,5.2079,5.2308,5.1697,5.185,3501069.1376
2007-01-26 09:40:00,13.55,13.59,13.32,13.36,4847944.880019007,5.1811,5.1964,5.0932,5.1085,4847944.88
2007-01-26 09:50:00,13.36,13.38,13.28,13.36,3942979.330007128,5.1085,5.1161,5.0779,5.1085,3942979.33
2007-01-26 10:00:00,13.36,13.4,13.3,13.33,4439771.917320029,5.1085,5.1238,5.0855,5.097,4439771.9173
2007-01-26 10:10:00,13.33,13.38,13.31,13.34,3069850.320741269,5.097,5.1161,5.0894,5.1008,3069850.3207
2007-01-26 10:20:00,13.34,13.43,13.34,13.4,1958422.428130197,5.1008,5.1352,5.1008,5.1238,1958422.4281
2007-01-26 10:30:00,13.4,13.54,13.39,13.54,2878355.904015206,5.1238,5.1773,5.12,5.1773,2878355.904
2007-01-26 10:40:00,13.54,13.54,13.46,13.47,2651223.568543597,5.1773,5.1773,5.1467,5.1505,2651223.5685
2007-01-26 10:50:00,13.47,13.51,13.44,13.47,1378474.6970776906,5.1505,5.1658,5.1391,5.1505,1378474.6971
2007-01-26 11:00:00,13.47,13.54,13.46,13.53,2138275.1247327155,5.1505,5.1773,5.1467,5.1735,2138275.1247
2007-01-26 11:10:00,13.53,13.53,13.47,13.51,1293894.0365882632,5.1735,5.1735,5.1505,5.1658,1293894.0366
2007-01-26 11:20:00,13.51,13.51,13.45,13.45,962461.3922546924,5.1658,5.1658,5.1429,5.1429,962461.3923
2007-01-26 11:30:00,13.46,13.46,13.42,13.44,1105488.239486814,5.1467,5.1467,5.1314,5.1391,1105488.2395
2007-01-26 11:40:00,13.44,13.46,13.41,13.43,763364.2195295795,5.1391,5.1467,5.1276,5.1352,763364.2195
2007-01-26 11:50:00,13.44,13.46,13.43,13.46,531717.7476835353,5.1391,5.1467,5.1352,5.1467,531717.7477
2007-01-26 12:00:00,13.46,13.49,13.43,13.48,1124970.3017343788,5.1467,5.1582,5.1352,5.1544,1124970.3017
2007-01-26 12:10:00,13.47,13.53,13.47,13.5,1028035.1627464956,5.1505,5.1735,5.1505,5.162,1028035.1627
2007-01-26 12:20:00,13.51,13.54,13.49,13.52,970539.3205036826,5.1658,5.1773,5.1582,5.1697,970539.3205
2007-01-26 12:30:00,13.52,13.52,13.47,13.47,650985.9824186268,5.1697,5.1697,5.1505,5.1505,650985.9824
2007-01-26 12:40:00,13.48,13.48,13.39,13.41,1325492.9912093135,5.1544,5.1544,5.12,5.1276,1325492.9912
2007-01-26 12:50:00,13.41,13.43,13.39,13.42,1134236.1606082206,5.1276,5.1352,5.12,5.1314,1134236.1606
2007-01-26 13:00:00,13.42,13.45,13.41,13.44,1043003.0886196246,5.1314,5.1429,5.1276,5.1391,1043003.0886
2007-01-26 13:10:00,13.44,13.46,13.44,13.45,884057.9710144928,5.1391,5.1467,5.1391,5.1429,884057.971
2007-01-26 13:20:00,13.45,13.47,13.41,13.42,954145.8778807318,5.1429,5.1505,5.1276,5.1314,954145.8779
2007-01-26 13:30:00,13.42,13.45,13.39,13.41,1699928.724162509,5.1314,5.1429,5.12,5.1276,1699928.7242
2007-01-26 13:40:00,13.41,13.43,13.41,13.41,492753.6231884058,5.1276,5.1352,5.1276,5.1276,492753.6232
2007-01-26 13:50:00,13.41,13.42,13.39,13.39,1102162.03373723,5.1276,5.1314,5.12,5.12,1102162.0337
2007-01-26 14:00:00,13.4,13.4,13.32,13.32,1817533.856022808,5.1238,5.1238,5.0932,5.0932,1817533.856
2007-01-26 14:10:00,13.32,13.41,13.31,13.41,1630078.4034212402,5.0932,5.1276,5.0894,5.1276,1630078.4034
2007-01-26 14:20:00,13.41,13.41,13.37,13.38,787122.8320266097,5.1276,5.1276,5.1123,5.1161,787122.832
2007-01-26 14:30:00,13.37,13.38,13.34,13.38,1070325.4929912093,5.1123,5.1161,5.1008,5.1161,1070325.493
2007-01-26 14:40:00,13.38,13.38,13.34,13.36,1303159.895462105,5.1161,5.1161,5.1008,5.1085,1303159.8955
2007-01-26 14:50:00,13.36,13.36,13.32,13.33,928248.9902589688,5.1085,5.1085,5.0932,5.097,928248.9903
2007-01-26 15:00:00,13.33,13.36,13.32,13.34,1177714.4214777858,5.097,5.1085,5.0932,5.1008,1177714.4215
2007-01-26 15:10:00,13.34,13.37,13.33,13.36,2664053.2192919934,5.1008,5.1123,5.097,5.1085,2664053.2193
2007-01-26 15:20:00,13.37,13.37,13.34,13.36,1393917.7952007602,5.1123,5.1123,5.1008,5.1085,1393917.7952
2007-01-26 15:30:00,13.36,13.36,13.33,13.36,1950819.672131148,5.1085,5.1085,5.097,5.1085,1950819.6721
2007-01-26 15:40:00,13.36,13.36,13.32,13.33,2640294.606794963,5.1085,5.1085,5.0932,5.097,2640294.6068
2007-01-26 15:50:00,13.33,13.35,13.3,13.31,4550724.637681159,5.097,5.1047,5.0855,5.0894,4550724.6377
2007-01-29 09:30:00,13.25,13.32,13.22,13.29,2782608.695652174,5.0664,5.0932,5.0549,5.0817,2782608.6957
2007-01-29 09:40:00,13.29,13.36,13.29,13.35,1979567.593252554,5.0817,5.1085,5.0817,5.1047,1979567.5933
2007-01-29 09:50:00,13.35,13.38,13.33,13.36,1147540.9836065574,5.1047,5.1161,5.097,5.1085,1147540.9836
2007-01-29 10:00:00,13.36,13.47,13.35,13.47,2481587.0753148017,5.1085,5.1505,5.1047,5.1505,2481587.0753
2007-01-29 10:10:00,13.47,13.48,13.39,13.42,1915419.3395105728,5.1505,5.1544,5.12,5.1314,1915419.3395
2007-01-29 10:20:00,13.42,13.47,13.4,13.41,1433832.264195771,5.1314,5.1505,5.1238,5.1276,1433832.2642
2007-01-29 10:30:00,13.41,13.44,13.4,13.44,1084105.488239487,5.1276,5.1391,5.1238,5.1391,1084105.4882
2007-01-29 10:40:00,13.44,13.47,13.42,13.44,927773.8180090284,5.1391,5.1505,5.1314,5.1391,927773.818
2007-01-29 10:50:00,13.44,13.44,13.41,13.41,590163.9344262296,5.1391,5.1391,5.1276,5.1276,590163.9344
2007-01-29 11:00:00,13.41,13.43,13.39,13.43,1019719.648372535,5.1276,5.1352,5.12,5.1352,1019719.6484
2007-01-29 11:10:00,13.43,13.45,13.41,13.42,1050605.8446186744,5.1352,5.1429,5.1276,5.1314,1050605.8446
2007-01-29 11:20:00,13.42,13.51,13.42,13.51,1545260.1568068424,5.1314,5.1658,5.1314,5.1658,1545260.1568
2007-01-29 11:30:00,13.51,13.51,13.43,13.47,1563079.1161796153,5.1658,5.1658,5.1352,5.1505,1563079.1162
2007-01-29 11:40:00,13.47,13.51,13.47,13.49,960323.1171299596,5.1505,5.1658,5.1505,5.1582,960323.1171
2007-01-29 11:50:00,13.49,13.5,13.48,13.48,679258.7312900927,5.1582,5.162,5.1544,5.1544,679258.7313
2007-01-29 12:00:00,13.48,13.5,13.48,13.49,956284.1530054644,5.1544,5.162,5.1544,5.1582,956284.153
2007-01-29 12:10:00,13.49,13.57,13.48,13.55,1823711.0952720365,5.1582,5.1888,5.1544,5.1811,1823711.0953
2007-01-29 12:20:00,13.55,13.55,13.51,13.54,1180565.4549774292,5.1811,5.1811,5.1658,5.1773,1180565.455
2007-01-29 12:30:00,13.54,13.57,13.52,13.52,2278213.352340224,5.1773,5.1888,5.1697,5.1697,2278213.3523
2007-01-29 12:40:00,13.52,13.54,13.5,13.51,1627940.1282965075,5.1697,5.1773,5.162,5.1658,1627940.1283
2007-01-29 12:50:00,13.51,13.51,13.48,13.49,2457590.876692801,5.1658,5.1658,5.1544,5.1582,2457590.8767
2007-01-29 13:00:00,13.49,13.53,13.09,13.51,1666191.494416726,5.1582,5.1735,5.0052,5.1658,1666191.4944
2007-01-29 13:10:00,13.51,13.53,13.49,13.5,1270610.5963411736,5.1658,5.1735,5.1582,5.162,1270610.5963
2007-01-29 13:20:00,13.49,13.51,13.49,13.51,1005939.6531242576,5.1582,5.1658,5.1582,5.1658,1005939.6531
2007-01-29 13:30:00,13.5,13.52,13.49,13.52,1475647.4221905442,5.162,5.1697,5.1582,5.1697,1475647.4222
2007-01-29 13:40:00,13.51,13.52,13.5,13.5,1747683.5352815397,5.1658,5.1697,5.162,5.162,1747683.5353
2007-01-29 13:50:00,13.5,13.54,13.45,13.46,2364457.115704443,5.162,5.1773,5.1429,5.1467,2364457.1157
2007-01-29 14:00:00,13.46,13.47,13.4,13.41,2733665.953908292,5.1467,5.1505,5.1238,5.1276,2733665.9539
2007-01-29 14:10:00,13.41,13.43,13.39,13.41,2982418.6267521977,5.1276,5.1352,5.12,5.1276,2982418.6268
2007-01-29 14:20:00,13.41,13.45,13.41,13.44,2008790.686623901,5.1276,5.1429,5.1276,5.1391,2008790.6866
2007-01-29 14:30:00,13.44,13.44,13.41,13.42,1527203.6113090997,5.1391,5.1391,5.1276,5.1314,1527203.6113
2007-01-29 14:40:00,13.42,13.43,13.41,13.43,1486813.9700641483,5.1314,5.1352,5.1276,5.1352,1486813.9701
2007-01-29 14:50:00,13.43,13.43,13.41,13.42,3024708.956996912,5.1352,5.1352,5.1276,5.1314,3024708.957
2007-01-29 15:00:00,13.42,13.43,13.41,13.43,1604419.1019244476,5.1314,5.1352,5.1276,5.1352,1604419.1019
2007-01-29 15:10:00,13.42,13.43,13.42,13.43,1132573.0577334284,5.1314,5.1352,5.1314,5.1352,1132573.0577
2007-01-29 15:20:00,13.43,13.46,13.42,13.46,1782846.2817771442,5.1352,5.1467,5.1314,5.1467,1782846.2818
2007-01-29 15:30:00,13.46,13.47,13.43,13.43,1925160.370634355,5.1467,5.1505,5.1352,5.1352,1925160.3706
2007-01-29 15:40:00,13.43,13.49,13.43,13.48,2473746.733190782,5.1352,5.1582,5.1352,5.1544,2473746.7332
2007-01-29 15:50:00,13.48,13.52,13.46,13.47,3049417.913993823,5.1544,5.1697,5.1467,5.1505,3049417.914
2007-01-30 09:30:00,13.47,13.62,13.43,13.57,2245188.880969352,5.1505,5.2079,5.1352,5.1888,2245188.881
2007-01-30 09:40:00,13.57,13.63,13.57,13.61,2053694.464243288,5.1888,5.2117,5.1888,5.2041,2053694.4642
2007-01-30 09:50:00,13.61,13.66,13.58,13.61,1984081.72962699,5.2041,5.2232,5.1926,5.2041,1984081.7296
2007-01-30 10:00:00,13.61,13.62,13.56,13.56,2015443.0981230696,5.2041,5.2079,5.185,5.185,2015443.0981
2007-01-30 10:10:00,13.56,13.61,13.56,13.6,951532.4305060584,5.185,5.2041,5.185,5.2002,951532.4305
2007-01-30 10:20:00,13.6,13.62,13.57,13.57,817771.4421477786,5.2002,5.2079,5.1888,5.1888,817771.4421
2007-01-30 10:30:00,13.57,13.58,13.53,13.56,1481349.4891898313,5.1888,5.1926,5.1735,5.185,1481349.4892
2007-01-30 10:40:00,13.56,13.57,13.51,13.52,1108101.686861487,5.185,5.1888,5.1658,5.1697,1108101.6869
2007-01-30 10:50:00,13.52,13.54,13.51,13.54,1292468.5198384414,5.1697,5.1773,5.1658,5.1773,1292468.5198
2007-01-30 11:00:00,13.54,13.55,13.49,13.5,718460.4419101925,5.1773,5.1811,5.1582,5.162,718460.4419
2007-01-30 11:10:00,13.5,13.56,13.5,13.55,1012116.8923734854,5.162,5.185,5.162,5.1811,1012116.8924
2007-01-30 11:20:00,13.55,13.59,13.54,13.54,973390.3540033264,5.1811,5.1964,5.1773,5.1773,973390.354
2007-01-30 11:30:00,13.54,13.59,13.54,13.56,1072701.3542409122,5.1773,5.1964,5.1773,5.185,1072701.3542
2007-01-30 11:40:00,13.56,13.58,13.56,13.57,518650.5108101687,5.185,5.1926,5.185,5.1888,518650.5108
2007-01-30 11:50:00,13.57,13.57,13.54,13.54,569018.7693038727,5.1888,5.1888,5.1773,5.1773,569018.7693
2007-01-30 12:00:00,13.54,13.56,13.52,13.53,867426.9422665717,5.1773,5.185,5.1697,5.1735,867426.9423
2007-01-30 12:10:00,13.52,13.54,13.52,13.52,868614.8728914232,5.1697,5.1773,5.1697,5.1697,868614.8729
2007-01-30 12:20:00,13.51,13.54,13.5,13.53,839629.3656450463,5.1658,5.1773,5.162,5.1735,839629.3656
2007-01-30 12:30:00,13.53,13.53,13.51,13.52,254454.73984319315,5.1735,5.1735,5.1658,5.1697,254454.7398
2007-01-30 12:40:00,13.52,13.52,13.45,13.46,1220717.5100974103,5.1697,5.1697,5.1429,5.1467,1220717.5101
2007-01-30 12:50:00,13.46,13.49,13.46,13.48,704680.4466619149,5.1467,5.1582,5.1467,5.1544,704680.4467
2007-01-30 13:00:00,13.48,13.48,13.43,13.43,762413.8750296982,5.1544,5.1544,5.1352,5.1352,762413.875
2007-01-30 13:10:00,13.43,13.46,13.43,13.44,767878.3559040152,5.1352,5.1467,5.1352,5.1391,767878.3559
2007-01-30 13:20:00,13.44,13.47,13.43,13.46,609408.410548824,5.1391,5.1505,5.1352,5.1467,609408.4105
2007-01-30 13:30:00,13.46,13.47,13.45,13.47,448087.4316939891,5.1467,5.1505,5.1429,5.1505,448087.4317
2007-01-30 13:40:00,13.47,13.51,13.46,13.49,859349.0140175814,5.1505,5.1658,5.1467,5.1582,859349.014
2007-01-30 13:50:00,13.49,13.52,13.49,13.52,554763.6018056546,5.1582,5.1697,5.1582,5.1697,554763.6018
2007-01-30 14:00:00,13.52,13.52,13.46,13.46,759562.8415300547,5.1697,5.1697,5.1467,5.1467,759562.8415
2007-01-30 14:10:00,13.46,13.49,13.46,13.48,815633.1670230458,5.1467,5.1582,5.1467,5.1544,815633.167
2007-01-30 14:20:00,13.48,13.5,13.48,13.48,620099.7861724875,5.1544,5.162,5.1544,5.1544,620099.7862
2007-01-30 14:30:00,13.48,13.49,13.46,13.49,467807.08006652415,5.1544,5.1582,5.1467,5.1582,467807.0801
2007-01-30 14:40:00,13.49,13.5,13.47,13.47,453789.4986932763,5.1582,5.162,5.1505,5.1505,453789.4987
2007-01-30 14:50:00,13.47,13.52,13.47,13.5,955808.980755524,5.1505,5.1697,5.1505,5.162,955808.9808
2007-01-30 15:00:00,13.5,13.54,13.5,13.51,681159.4202898551,5.162,5.1773,5.162,5.1658,681159.4203
2007-01-30 15:10:00,13.5,13.52,13.48,13.49,491803.2786885246,5.162,5.1697,5.1544,5.1582,491803.2787
2007-01-30 15:20:00,13.49,13.51,13.49,13.5,866239.0116417202,5.1582,5.1658,5.1582,5.162,866239.0116
2007-01-30 15:30:00,13.5,13.52,13.5,13.51,797814.2076502732,5.162,5.1697,5.162,5.1658,797814.2077
2007-01-30 15:40:00,13.51,13.52,13.43,13.48,704442.8605369447,5.1658,5.1697,5.1352,5.1544,704442.8605
2007-01-30 15:50:00,13.49,13.52,13.49,13.51,1266096.459966738,5.1582,5.1697,5.1582,5.1658,1266096.46
2007-01-31 09:30:00,13.5,13.51,13.35,13.36,1258968.8762176288,5.162,5.1658,5.1047,5.1085,1258968.8762
2007-01-31 09:40:00,13.37,13.4,13.3,13.38,1561653.5994297934,5.1123,5.1238,5.0855,5.1161,1561653.5994
2007-01-31 09:50:00,13.38,13.41,13.34,13.36,1248277.5005939654,5.1161,5.1276,5.1008,5.1085,1248277.5006
2007-01-31 10:00:00,13.36,13.39,13.35,13.37,588500.8315514374,5.1085,5.12,5.1047,5.1123,588500.8316
2007-01-31 10:10:00,13.38,13.41,13.37,13.37,564979.8051793776,5.1161,5.1276,5.1123,5.1123,564979.8052
2007-01-31 10:20:00,13.38,13.42,13.36,13.41,743406.9850320742,5.1161,5.1314,5.1085,5.1276,743406.985
2007-01-31 10:30:00,13.41,13.6,13.4,13.58,2271560.940841055,5.1276,5.2002,5.1238,5.1926,2271560.9408
2007-01-31 10:40:00,13.58,13.61,13.52,13.53,1629840.81729627,5.1926,5.2041,5.1697,5.1735,1629840.8173
2007-01-31 10:50:00,13.53,13.56,13.52,13.56,772630.0784034212,5.1735,5.185,5.1697,5.185,772630.0784
2007-01-31 11:00:00,13.55,13.56,13.47,13.48,1213352.340223331,5.1811,5.185,5.1505,5.1544,1213352.3402
2007-01-31 11:10:00,13.48,13.49,13.45,13.45,792112.140650986,5.1544,5.1582,5.1429,5.1429,792112.1407
2007-01-31 11:20:00,13.45,13.46,13.42,13.43,717034.9251603707,5.1429,5.1467,5.1314,5.1352,717034.9252
2007-01-31 11:30:00,13.43,13.47,13.43,13.44,500118.7930624852,5.1352,5.1505,5.1352,5.1391,500118.7931
2007-01-31 11:40:00,13.44,13.46,13.41,13.46,547398.4319315752,5.1391,5.1467,5.1276,5.1467,547398.4319
2007-01-31 11:50:00,13.46,13.48,13.45,13.48,661202.1857923497,5.1467,5.1544,5.1429,5.1544,661202.1858
2007-01-31 12:00:00,13.48,13.49,13.45,13.47,667141.8389166073,5.1544,5.1582,5.1429,5.1505,667141.8389
2007-01-31 12:10:00,13.47,13.48,13.46,13.47,493941.5538132573,5.1505,5.1544,5.1467,5.1505,493941.5538
2007-01-31 12:20:00,13.47,13.47,13.47,13.47,237586.12497030167,5.1505,5.1505,5.1505,5.1505,237586.125
2007-01-31 12:30:00,13.47,13.48,13.45,13.48,706581.1356616773,5.1505,5.1544,5.1429,5.1544,706581.1357
2007-01-31 12:40:00,13.47,13.48,13.46,13.47,185317.1774768353,5.1505,5.1544,5.1467,5.1505,185317.1775
2007-01-31 12:50:00,13.47,13.49,13.47,13.48,313138.51271085767,5.1505,5.1582,5.1505,5.1544,313138.5127
2007-01-31 13:00:00,13.48,13.48,13.47,13.47,136849.6079828938,5.1544,5.1544,5.1505,5.1505,136849.608
2007-01-31 13:10:00,13.47,13.48,13.47,13.48,266096.45996673795,5.1505,5.1544,5.1505,5.1544,266096.46
2007-01-31 13:20:00,13.48,13.48,13.47,13.47,228795.43834640057,5.1544,5.1544,5.1505,5.1505,228795.4383
2007-01-31 13:30:00,13.47,13.5,13.47,13.5,666191.494416726,5.1505,5.162,5.1505,5.162,666191.4944
2007-01-31 13:40:00,13.49,13.5,13.49,13.49,468282.2523164647,5.1582,5.162,5.1582,5.1582,468282.2523
2007-01-31 13:50:00,13.49,13.52,13.49,13.51,723687.3366595391,5.1582,5.1697,5.1582,5.1658,723687.3367
2007-01-31 14:00:00,13.51,13.54,13.51,13.51,633404.6091708244,5.1658,5.1773,5.1658,5.1658,633404.6092
2007-01-31 14:10:00,13.52,13.57,13.49,13.57,1158707.5314801617,5.1697,5.1888,5.1582,5.1888,1158707.5315
2007-01-31 14:20:00,13.57,13.59,13.53,13.54,1040627.2273699216,5.1888,5.1964,5.1735,5.1773,1040627.2274
2007-01-31 14:30:00,13.55,13.62,13.54,13.6,1260156.8068424803,5.1811,5.2079,5.1773,5.2002,1260156.8068
2007-01-31 14:40:00,13.61,13.67,13.6,13.67,1333333.3333333333,5.2041,5.227,5.2002,5.227,1333333.3333
2007-01-31 14:50:00,13.67,13.68,13.65,13.67,1603706.3435495368,5.227,5.2308,5.2194,5.227,1603706.3435
2007-01-31 15:00:00,13.67,13.73,13.66,13.69,4162033.737229746,5.227,5.25,5.2232,5.2347,4162033.7372
2007-01-31 15:10:00,13.69,13.7,13.67,13.7,1431456.402946068,5.2347,5.2385,5.227,5.2385,1431456.4029
2007-01-31 15:20:00,13.7,13.73,13.69,13.72,1726775.956284153,5.2385,5.25,5.2347,5.2461,1726775.9563
2007-01-31 15:30:00,13.72,13.76,13.69,13.71,2990021.3827512474,5.2461,5.2614,5.2347,5.2423,2990021.3828
2007-01-31 15:40:00,13.7,13.72,13.67,13.68,3489189.831313852,5.2385,5.2461,5.227,5.2308,3489189.8313
2007-01-31 15:50:00,13.68,13.7,13.63,13.63,5110239.96198622,5.2308,5.2385,5.2117,5.2117,5110239.962
2007-02-01 09:30:00,13.68,13.83,13.67,13.77,4042527.916369684,5.2308,5.2882,5.227,5.2653,4042527.9164
2007-02-01 09:40:00,13.77,13.8,13.72,13.74,2952720.36113091,5.2653,5.2767,5.2461,5.2538,2952720.3611
2007-02-01 09:50:00,13.74,13.78,13.73,13.73,1113566.1677358043,5.2538,5.2691,5.25,5.25,1113566.1677
2007-02-01 10:00:00,13.73,13.77,13.67,13.68,2190068.8999762414,5.25,5.2653,5.227,5.2308,2190068.9
2007-02-01 10:10:00,13.68,13.69,13.63,13.65,2235210.2637205985,5.2308,5.2347,5.2117,5.2194,2235210.2637
2007-02-01 10:20:00,13.65,13.65,13.6,13.61,1328819.1969588976,5.2194,5.2194,5.2002,5.2041,1328819.197
2007-02-01 10:30:00,13.61,13.64,13.6,13.62,1013067.2368733666,5.2041,5.2155,5.2002,5.2079,1013067.2369
2007-02-01 10:40:00,13.61,13.65,13.6,13.64,986220.0047517226,5.2041,5.2194,5.2002,5.2155,986220.0048
2007-02-01 10:50:00,13.64,13.65,13.63,13.64,1079591.351865051,5.2155,5.2194,5.2117,5.2155,1079591.3519
2007-02-01 11:00:00,13.64,13.64,13.54,13.57,1963886.909004514,5.2155,5.2155,5.1773,5.1888,1963886.909
2007-02-01 11:10:00,13.57,13.6,13.53,13.53,1359230.2209550962,5.1888,5.2002,5.1735,5.1735,1359230.221
2007-02-01 11:20:00,13.53,13.6,13.52,13.56,1340698.5032074128,5.1735,5.2002,5.1697,5.185,1340698.5032
2007-02-01 11:30:00,13.56,13.6,13.56,13.57,1068662.3901164173,5.185,5.2002,5.185,5.1888,1068662.3901
2007-02-01 11:40:00,13.57,13.59,13.54,13.56,508671.893561416,5.1888,5.1964,5.1773,5.185,508671.8936
2007-02-01 11:50:00,13.56,13.61,13.55,13.6,744832.501781896,5.185,5.2041,5.1811,5.2002,744832.5018
2007-02-01 12:00:00,13.6,13.62,13.59,13.62,818484.2005226895,5.2002,5.2079,5.1964,5.2079,818484.2005
2007-02-01 12:10:00,13.61,13.63,13.61,13.62,955333.8085055832,5.2041,5.2117,5.2041,5.2079,955333.8085
2007-02-01 12:20:00,13.62,13.62,13.6,13.6,341173.6754573533,5.2079,5.2079,5.2002,5.2002,341173.6755
2007-02-01 12:30:00,13.6,13.6,13.57,13.58,402946.0679496318,5.2002,5.2002,5.1888,5.1926,402946.0679
2007-02-01 12:40:00,13.58,13.61,13.58,13.6,535281.5395580898,5.1926,5.2041,5.1926,5.2002,535281.5396
2007-02-01 12:50:00,13.6,13.61,13.6,13.6,744832.501781896,5.2002,5.2041,5.2002,5.2002,744832.5018
2007-02-01 13:00:00,13.6,13.62,13.6,13.61,673319.0781658351,5.2002,5.2079,5.2002,5.2041,673319.0782
2007-02-01 13:10:00,13.61,13.62,13.58,13.6,419339.5105725826,5.2041,5.2079,5.1926,5.2002,419339.5106
2007-02-01 13:20:00,13.6,13.62,13.6,13.62,335946.78070800664,5.2002,5.2079,5.2002,5.2079,335946.7807
2007-02-01 13:30:00,13.62,13.62,13.57,13.58,630553.5756711808,5.2079,5.2079,5.1888,5.1926,630553.5757
2007-02-01 13:40:00,13.59,13.62,13.58,13.6,856735.566642908,5.1964,5.2079,5.1926,5.2002,856735.5666
2007-02-01 13:50:00,13.6,13.6,13.56,13.56,528153.9558089807,5.2002,5.2002,5.185,5.185,528153.9558
2007-02-01 14:00:00,13.57,13.58,13.55,13.55,573295.3195533381,5.1888,5.1926,5.1811,5.1811,573295.3196
2007-02-01 14:10:00,13.55,13.63,13.52,13.52,755048.705155619,5.1811,5.2117,5.1697,5.1697,755048.7052
2007-02-01 14:20:00,13.52,13.6,13.52,13.59,848657.6383939178,5.1697,5.2002,5.1697,5.1964,848657.6384
2007-02-01 14:30:00,13.59,13.6,13.55,13.57,1606319.79092421,5.1964,5.2002,5.1811,5.1888,1606319.7909
2007-02-01 14:40:00,13.57,13.57,13.54,13.55,399144.6899501069,5.1888,5.1888,5.1773,5.1811,399144.69
2007-02-01 14:50:00,13.55,13.56,13.53,13.54,1024708.9569969114,5.1811,5.185,5.1735,5.1773,1024708.957
2007-02-01 15:00:00,13.54,13.59,13.54,13.58,549536.7070563079,5.1773,5.1964,5.1773,5.1926,549536.7071
2007-02-01 15:10:00,13.58,13.6,13.55,13.57,664765.9776669042,5.1926,5.2002,5.1811,5.1888,664765.9777
2007-02-01 15:20:00,13.57,13.59,13.56,13.58,819909.7172725113,5.1888,5.1964,5.185,5.1926,819909.7173
2007-02-01 15:30:00,13.57,13.58,13.54,13.56,737704.9180327869,5.1888,5.1926,5.1773,5.185,737704.918
2007-02-01 15:40:00,13.56,13.59,13.55,13.55,850558.3273936802,5.185,5.1964,5.1811,5.1811,850558.3274
2007-02-01 15:50:00,13.55,13.58,13.52,13.53,2440484.67569494,5.1811,5.1926,5.1697,5.1735,2440484.6757
2007-02-02 09:30:00,13.54,13.68,13.54,13.6,2305773.3428367786,5.1773,5.2308,5.1773,5.2002,2305773.3428
2007-02-02 09:40:00,13.6,13.63,13.58,13.59,1567830.8386790212,5.2002,5.2117,5.1926,5.1964,1567830.8387
2007-02-02 09:50:00,13.59,13.6,13.5,13.52,1716559.75291043,5.1964,5.2002,5.162,5.1697,1716559.7529
2007-02-02 10:00:00,13.52,13.62,13.49,13.6,1371109.527203611,5.1697,5.2079,5.1582,5.2002,1371109.5272
2007-02-02 10:10:00,13.6,13.64,13.58,13.6,1644571.1570444286,5.2002,5.2155,5.1926,5.2002,1644571.157
2007-02-02 10:20:00,13.61,13.62,13.57,13.62,1504632.929436921,5.2041,5.2079,5.1888,5.2079,1504632.9294
2007-02-02 10:30:00,13.62,13.68,13.62,13.65,751484.9132810644,5.2079,5.2308,5.2079,5.2194,751484.9133
2007-02-02 10:40:00,13.65,13.66,13.6,13.6,850320.7412687099,5.2194,5.2232,5.2002,5.2002,850320.7413
2007-02-02 10:50:00,13.6,13.63,13.6,13.63,1237110.952720361,5.2002,5.2117,5.2002,5.2117,1237110.9527
2007-02-02 11:00:00,13.63,13.63,13.58,13.61,532192.9199334759,5.2117,5.2117,5.1926,5.2041,532192.9199
2007-02-02 11:10:00,13.62,13.68,13.61,13.67,1208363.0315989547,5.2079,5.2308,5.2041,5.227,1208363.0316
2007-02-02 11:20:00,13.68,13.7,13.66,13.67,914944.167260632,5.2308,5.2385,5.2232,5.227,914944.1673
2007-02-02 11:30:00,13.67,13.68,13.64,13.64,508434.3074364457,5.227,5.2308,5.2155,5.2155,508434.3074
2007-02-02 11:40:00,13.64,13.68,13.62,13.65,875504.8705155619,5.2155,5.2308,5.2079,5.2194,875504.8705
2007-02-02 11:50:00,13.65,13.69,13.65,13.65,1085055.832739368,5.2194,5.2347,5.2194,5.2194,1085055.8327
2007-02-02 12:00:00,13.66,13.67,13.64,13.66,761701.1166547873,5.2232,5.227,5.2155,5.2232,761701.1167
2007-02-02 12:10:00,13.66,13.68,13.66,13.68,777856.9731527679,5.2232,5.2308,5.2232,5.2308,777856.9732
2007-02-02 12:20:00,13.68,13.71,13.68,13.7,962936.564504633,5.2308,5.2423,5.2308,5.2385,962936.5645
2007-02-02 12:30:00,13.7,13.72,13.7,13.71,604419.1019244476,5.2385,5.2461,5.2385,5.2423,604419.1019
2007-02-02 12:40:00,13.7,13.7,13.68,13.7,743169.3989071038,5.2385,5.2385,5.2308,5.2385,743169.3989
2007-02-02 12:50:00,13.7,13.72,13.7,13.7,1074602.0432406748,5.2385,5.2461,5.2385,5.2385,1074602.0432
2007-02-02 13:00:00,13.7,13.72,13.64,13.68,1140888.5721073889,5.2385,5.2461,5.2155,5.2308,1140888.5721
2007-02-02 13:10:00,13.68,13.68,13.66,13.67,261344.737467332,5.2308,5.2308,5.2232,5.227,261344.7375
2007-02-02 13:20:00,13.67,13.7,13.67,13.69,485388.45331432647,5.227,5.2385,5.227,5.2347,485388.4533
2007-02-02 13:30:00,13.7,13.72,13.69,13.72,1663578.0470420527,5.2385,5.2461,5.2347,5.2461,1663578.047
2007-02-02 13:40:00,13.72,13.76,13.7,13.75,753623.1884057971,5.2461,5.2614,5.2385,5.2576,753623.1884
2007-02-02 13:50:00,13.75,13.76,13.73,13.75,602755.9990496555,5.2576,5.2614,5.25,5.2576,602755.999
2007-02-02 14:00:00,13.75,13.75,13.73,13.75,227845.09384651936,5.2576,5.2576,5.25,5.2576,227845.0938
2007-02-02 14:10:00,13.75,13.75,13.68,13.68,425991.92207175103,5.2576,5.2576,5.2308,5.2308,425991.9221
2007-02-02 14:20:00,13.68,13.7,13.66,13.66,797814.2076502732,5.2308,5.2385,5.2232,5.2232,797814.2077
2007-02-02 14:30:00,13.66,13.72,13.66,13.7,1223093.3713471133,5.2232,5.2461,5.2232,5.2385,1223093.3713
2007-02-02 14:40:00,13.69,13.7,13.66,13.69,671180.8030411024,5.2347,5.2385,5.2232,5.2347,671180.803
2007-02-02 14:50:00,13.69,13.7,13.67,13.69,682822.5231646472,5.2347,5.2385,5.227,5.2347,682822.5232
2007-02-02 15:00:00,13.69,13.7,13.67,13.68,899025.8968876218,5.2347,5.2385,5.227,5.2308,899025.8969
2007-02-02 15:10:00,13.68,13.7,13.67,13.7,679021.1451651223,5.2308,5.2385,5.227,5.2385,679021.1452
2007-02-02 15:20:00,13.7,13.7,13.65,13.67,879543.8346400571,5.2385,5.2385,5.2194,5.227,879543.8346
2007-02-02 15:30:00,13.67,13.68,13.65,13.66,888572.1073889285,5.227,5.2308,5.2194,5.2232,888572.1074
2007-02-02 15:40:00,13.66,13.66,13.62,13.65,1160133.0482299833,5.2232,5.2232,5.2079,5.2194,1160133.0482
2007-02-02 15:50:00,13.65,13.67,13.64,13.66,2060109.2896174863,5.2194,5.227,5.2155,5.2232,2060109.2896
2007-02-05 09:30:00,13.62,13.63,13.54,13.63,1032311.7129959612,5.2079,5.2117,5.1773,5.2117,1032311.713
2007-02-05 09:40:00,13.63,13.78,13.62,13.76,1221905.4407222618,5.2117,5.2691,5.2079,5.2614,1221905.4407
2007-02-05 09:50:00,13.76,13.76,13.68,13.69,1338085.0558327397,5.2614,5.2614,5.2308,5.2347,1338085.0558
2007-02-05 10:00:00,13.69,13.71,13.62,13.62,1362556.4267046803,5.2347,5.2423,5.2079,5.2079,1362556.4267
2007-02-05 10:10:00,13.62,13.63,13.53,13.55,1715134.2361606082,5.2079,5.2117,5.1735,5.1811,1715134.2362
2007-02-05 10:20:00,13.55,13.62,13.54,13.57,834640.05702067,5.1811,5.2079,5.1773,5.1888,834640.057
2007-02-05 10:30:00,13.58,13.63,13.57,13.61,1091233.071988596,5.1926,5.2117,5.1888,5.2041,1091233.072
2007-02-05 10:40:00,13.61,13.63,13.56,13.56,691138.0375386077,5.2041,5.2117,5.185,5.185,691138.0375
2007-02-05 10:50:00,13.56,13.58,13.55,13.57,542884.2955571394,5.185,5.1926,5.1811,5.1888,542884.2956
2007-02-05 11:00:00,13.57,13.6,13.57,13.57,532905.6783083868,5.1888,5.2002,5.1888,5.1888,532905.6783
2007-02-05 11:10:00,13.58,13.58,13.55,13.55,814207.6502732241,5.1926,5.1926,5.1811,5.1811,814207.6503
2007-02-05 11:20:00,13.55,13.57,13.55,13.57,432644.33357091947,5.1811,5.1888,5.1811,5.1888,432644.3336
2007-02-05 11:30:00,13.56,13.6,13.56,13.6,477548.1111903065,5.185,5.2002,5.185,5.2002,477548.1112
2007-02-05 11:40:00,13.6,13.65,13.59,13.62,657400.8077928249,5.2002,5.2194,5.1964,5.2079,657400.8078
2007-02-05 11:50:00,13.62,13.64,13.6,13.63,294369.20883820386,5.2079,5.2155,5.2002,5.2117,294369.2088
2007-02-05 12:00:00,13.63,13.66,13.62,13.65,970539.3205036826,5.2117,5.2232,5.2079,5.2194,970539.3205
2007-02-05 12:10:00,13.65,13.65,13.61,13.64,206937.51484913283,5.2194,5.2194,5.2041,5.2155,206937.5148
2007-02-05 12:20:00,13.63,13.63,13.62,13.63,93608.93323829888,5.2117,5.2117,5.2079,5.2117,93608.9332
2007-02-05 12:30:00,13.63,13.64,13.62,13.62,236398.19434545023,5.2117,5.2155,5.2079,5.2079,236398.1943
2007-02-05 12:40:00,13.62,13.62,13.61,13.61,178902.3521026372,5.2079,5.2079,5.2041,5.2041,178902.3521
2007-02-05 12:50:00,13.61,13.64,13.61,13.64,198622.00047517224,5.2041,5.2155,5.2041,5.2155,198622.0005
2007-02-05 13:00:00,13.64,13.65,13.63,13.63,364694.7018294132,5.2155,5.2194,5.2117,5.2117,364694.7018
2007-02-05 13:10:00,13.64,13.64,13.61,13.62,437871.2283202661,5.2155,5.2155,5.2041,5.2079,437871.2283
2007-02-05 13:20:00,13.62,13.62,13.57,13.57,528153.9558089807,5.2079,5.2079,5.1888,5.1888,528153.9558
2007-02-05 13:30:00,13.57,13.6,13.57,13.59,209075.78997386555,5.1888,5.2002,5.1888,5.1964,209075.79
2007-02-05 13:40:00,13.58,13.6,13.58,13.6,836540.7460204324,5.1926,5.2002,5.1926,5.2002,836540.746
2007-02-05 13:50:00,13.6,13.62,13.6,13.62,265858.87384176766,5.2002,5.2079,5.2002,5.2079,265858.8738
2007-02-05 14:00:00,13.62,13.66,13.62,13.64,722736.9921596579,5.2079,5.2232,5.2079,5.2155,722736.9922
2007-02-05 14:10:00,13.63,13.66,13.63,13.65,353765.7400807793,5.2117,5.2232,5.2117,5.2194,353765.7401
2007-02-05 14:20:00,13.65,13.65,13.64,13.65,425991.92207175103,5.2194,5.2194,5.2155,5.2194,425991.9221
2007-02-05 14:30:00,13.65,13.67,13.64,13.66,293656.45046329295,5.2194,5.227,5.2155,5.2232,293656.4505
2007-02-05 14:40:00,13.66,13.68,13.65,13.65,434782.60869565216,5.2232,5.2308,5.2194,5.2194,434782.6087
2007-02-05 14:50:00,13.66,13.68,13.64,13.67,805892.1358992636,5.2232,5.2308,5.2155,5.227,805892.1359
2007-02-05 15:00:00,13.67,13.68,13.65,13.65,511998.09931100026,5.227,5.2308,5.2194,5.2194,511998.0993
2007-02-05 15:10:00,13.65,13.65,13.62,13.62,399619.86220004753,5.2194,5.2194,5.2079,5.2079,399619.8622
2007-02-05 15:20:00,13.62,13.65,13.6,13.61,586600.142551675,5.2079,5.2194,5.2002,5.2041,586600.1426
2007-02-05 15:30:00,13.61,13.62,13.6,13.6,449037.7761938703,5.2041,5.2079,5.2002,5.2002,449037.7762
2007-02-05 15:40:00,13.6,13.61,13.58,13.6,1131860.2993585174,5.2002,5.2041,5.1926,5.2002,1131860.2994
2007-02-05 15:50:00,13.6,13.6,13.57,13.58,1200997.8617248754,5.2002,5.2002,5.1888,5.1926,1200997.8617
2007-02-06 09:30:00,13.64,13.66,13.54,13.54,1121168.923734854,5.2155,5.2232,5.1773,5.1773,1121168.9237
2007-02-06 09:40:00,13.55,13.61,13.54,13.6,668092.1834164885,5.1811,5.2041,5.1773,5.2002,668092.1834
2007-02-06 09:50:00,13.6,13.61,13.57,13.6,785222.1430268473,5.2002,5.2041,5.1888,5.2002,785222.143
2007-02-06 10:00:00,13.6,13.62,13.58,13.59,653124.2575433595,5.2002,5.2079,5.1926,5.1964,653124.2575
2007-02-06 10:10:00,13.59,13.61,13.59,13.6,684960.7982893799,5.1964,5.2041,5.1964,5.2002,684960.7983
2007-02-06 10:20:00,13.6,13.65,13.6,13.64,737704.9180327869,5.2002,5.2194,5.2002,5.2155,737704.918
2007-02-06 10:30:00,13.64,13.74,13.63,13.7,1496792.587312901,5.2155,5.2538,5.2117,5.2385,1496792.5873
2007-02-06 10:40:00,13.7,13.72,13.69,13.69,1566167.735804229,5.2385,5.2461,5.2347,5.2347,1566167.7358
2007-02-06 10:50:00,13.69,13.7,13.58,13.58,1408410.5488239487,5.2347,5.2385,5.1926,5.1926,1408410.5488
2007-02-06 11:00:00,13.58,13.64,13.58,13.64,819434.5450225706,5.1926,5.2155,5.1926,5.2155,819434.545
2007-02-06 11:10:00,13.64,13.66,13.63,13.63,598479.4488001901,5.2155,5.2232,5.2117,5.2117,598479.4488
2007-02-06 11:20:00,13.63,13.66,13.62,13.64,564029.4606794963,5.2117,5.2232,5.2079,5.2155,564029.4607
2007-02-06 11:30:00,13.64,13.67,13.63,13.64,351627.46495604655,5.2155,5.227,5.2117,5.2155,351627.465
2007-02-06 11:40:00,13.64,13.64,13.58,13.59,1067236.8733665957,5.2155,5.2155,5.1926,5.1964,1067236.8734
2007-02-06 11:50:00,13.59,13.62,13.59,13.6,617961.5110477548,5.1964,5.2079,5.1964,5.2002,617961.511
2007-02-06 12:00:00,13.6,13.63,13.6,13.61,691375.6236635781,5.2002,5.2117,5.2002,5.2041,691375.6237
2007-02-06 12:10:00,13.61,13.64,13.61,13.62,478498.4556901877,5.2041,5.2155,5.2041,5.2079,478498.4557
2007-02-06 12:20:00,13.62,13.62,13.6,13.61,309812.3069612735,5.2079,5.2079,5.2002,5.2041,309812.307
2007-02-06 12:30:00,13.61,13.66,13.6,13.66,719173.2002851034,5.2041,5.2232,5.2002,5.2232,719173.2003
2007-02-06 12:40:00,13.66,13.66,13.62,13.64,478498.4556901877,5.2232,5.2232,5.2079,5.2155,478498.4557
2007-02-06 12:50:00,13.64,13.67,13.62,13.67,684010.4537894987,5.2155,5.227,5.2079,5.227,684010.4538
2007-02-06 13:00:00,13.67,13.72,13.67,13.71,681159.4202898551,5.227,5.2461,5.227,5.2423,681159.4203
2007-02-06 13:10:00,13.71,13.76,13.7,13.74,1089332.3829888336,5.2423,5.2614,5.2385,5.2538,1089332.383
2007-02-06 13:20:00,13.74,13.76,13.6,13.75,949631.741506296,5.2538,5.2614,5.2002,5.2576,949631.7415
2007-02-06 13:30:00,13.76,13.82,13.75,13.81,1805654.549774293,5.2614,5.2844,5.2576,5.2805,1805654.5498
2007-02-06 13:40:00,13.81,13.82,13.75,13.8,1239961.9862200047,5.2805,5.2844,5.2576,5.2767,1239961.9862
2007-02-06 13:50:00,13.79,13.8,13.78,13.79,394392.9674507009,5.2729,5.2767,5.2691,5.2729,394392.9675
2007-02-06 14:00:00,13.79,13.8,13.74,13.74,859111.4278926111,5.2729,5.2767,5.2538,5.2538,859111.4279
2007-02-06 14:10:00,13.75,13.78,13.74,13.76,789261.1071513423,5.2576,5.2691,5.2538,5.2614,789261.1072
2007-02-06 14:20:00,13.76,13.81,13.76,13.81,647422.1905440722,5.2614,5.2805,5.2614,5.2805,647422.1905
2007-02-06 14:30:00,13.8,13.83,13.76,13.82,1289379.9002138276,5.2767,5.2882,5.2614,5.2844,1289379.9002
2007-02-06 14:40:00,13.82,13.83,13.79,13.81,1026134.4737467332,5.2844,5.2882,5.2729,5.2805,1026134.4737
2007-02-06 14:50:00,13.81,13.86,13.8,13.86,1419101.9244476124,5.2805,5.2997,5.2767,5.2997,1419101.9244
2007-02-06 15:00:00,13.86,13.87,13.83,13.85,1481824.661439772,5.2997,5.3035,5.2882,5.2958,1481824.6614
2007-02-06 15:10:00,13.85,13.89,13.84,13.89,1378949.8693276313,5.2958,5.3111,5.292,5.3111,1378949.8693
2007-02-06 15:20:00,13.89,13.89,13.86,13.87,1283915.4193395106,5.3111,5.3111,5.2997,5.3035,1283915.4193
2007-02-06 15:30:00,13.87,13.87,13.82,13.83,1153480.636730815,5.3035,5.3035,5.2844,5.2882,1153480.6367
2007-02-06 15:40:00,13.82,13.87,13.81,13.83,1807792.824899026,5.2844,5.3035,5.2805,5.2882,1807792.8249
2007-02-06 15:50:00,13.84,13.85,13.81,13.81,2114754.098360656,5.292,5.2958,5.2805,5.2805,2114754.0984
2007-02-07 09:30:00,13.93,13.93,13.68,13.87,3021145.1651223567,5.3264,5.3264,5.2308,5.3035,3021145.1651
2007-02-07 09:40:00,13.87,13.89,13.83,13.83,810643.8583986695,5.3035,5.3111,5.2882,5.2882,810643.8584
2007-02-07 09:50:00,13.83,13.84,13.78,13.79,1088857.210738893,5.2882,5.292,5.2691,5.2729,1088857.2107
2007-02-07 10:00:00,13.79,13.84,13.77,13.8,1309099.5485863625,5.2729,5.292,5.2653,5.2767,1309099.5486
2007-02-07 10:10:00,13.8,13.89,13.78,13.89,1164884.7707293895,5.2767,5.3111,5.2691,5.3111,1164884.7707
2007-02-07 10:20:00,13.88,13.92,13.86,13.9,1216203.373722975,5.3073,5.3226,5.2997,5.315,1216203.3737
2007-02-07 10:30:00,13.89,13.97,13.88,13.97,1124732.7156094084,5.3111,5.3417,5.3073,5.3417,1124732.7156
2007-02-07 10:40:00,13.97,14.02,13.95,14.0,1755999.0496555,5.3417,5.3608,5.3341,5.3532,1755999.0497
2007-02-07 10:50:00,14.0,14.01,13.97,13.99,1023521.02637206,5.3532,5.357,5.3417,5.3494,1023521.0264
2007-02-07 11:00:00,13.99,14.04,13.97,14.03,826799.71489665,5.3494,5.3685,5.3417,5.3647,826799.7149
2007-02-07 11:10:00,14.03,14.06,14.01,14.04,1158469.9453551914,5.3647,5.3761,5.357,5.3685,1158469.9454
2007-02-07 11:20:00,14.03,14.05,14.02,14.04,931575.1960085531,5.3647,5.3723,5.3608,5.3685,931575.196
2007-02-07 11:30:00,14.03,14.06,13.94,14.04,862437.6336421953,5.3647,5.3761,5.3303,5.3685,862437.6336
2007-02-07 11:40:00,14.04,14.05,14.03,14.04,873841.7676407698,5.3685,5.3723,5.3647,5.3685,873841.7676
2007-02-07 11:50:00,14.04,14.05,14.03,14.04,611546.6856735566,5.3685,5.3723,5.3647,5.3685,611546.6857
2007-02-07 12:00:00,14.04,14.05,14.04,14.05,705630.7911617962,5.3685,5.3723,5.3685,5.3723,705630.7912
2007-02-07 12:10:00,14.05,14.09,14.05,14.06,1724875.2672843903,5.3723,5.3876,5.3723,5.3761,1724875.2673
2007-02-07 12:20:00,14.05,14.07,14.04,14.06,656450.4632929437,5.3723,5.38,5.3685,5.3761,656450.4633
2007-02-07 12:30:00,14.06,14.07,14.06,14.07,468044.6661914944,5.3761,5.38,5.3761,5.38,468044.6662
2007-02-07 12:40:00,14.07,14.08,14.06,14.08,624851.5086718936,5.38,5.3838,5.3761,5.3838,624851.5087
2007-02-07 12:50:00,14.08,14.09,14.06,14.06,1140175.813732478,5.3838,5.3876,5.3761,5.3761,1140175.8137
2007-02-07 13:00:00,14.06,14.09,14.06,14.07,1018056.545497743,5.3761,5.3876,5.3761,5.38,1018056.5455
2007-02-07 13:10:00,14.07,14.09,14.07,14.08,925397.9567593252,5.38,5.3876,5.38,5.3838,925397.9568
2007-02-07 13:20:00,14.08,14.09,14.08,14.08,705868.3772867664,5.3838,5.3876,5.3838,5.3838,705868.3773
2007-02-07 13:30:00,14.08,14.11,14.08,14.09,2001425.5167498216,5.3838,5.3953,5.3838,5.3876,2001425.5167
2007-02-07 13:40:00,14.09,14.1,14.07,14.09,2564742.2190544074,5.3876,5.3914,5.38,5.3876,2564742.2191
2007-02-07 13:50:00,14.09,14.1,14.08,14.09,642432.8819196959,5.3876,5.3914,5.3838,5.3876,642432.8819
2007-02-07 14:00:00,14.09,14.09,14.06,14.07,1748633.8797814208,5.3876,5.3876,5.3761,5.38,1748633.8798
2007-02-07 14:10:00,14.07,14.1,14.07,14.1,1396056.070325493,5.38,5.3914,5.38,5.3914,1396056.0703
2007-02-07 14:20:00,14.1,14.11,14.09,14.09,1592302.2095509623,5.3914,5.3953,5.3876,5.3876,1592302.2096
2007-02-07 14:30:00,14.1,14.1,13.97,14.02,3616298.408172962,5.3914,5.3914,5.3417,5.3608,3616298.4082
2007-02-07 14:40:00,14.02,14.03,13.98,13.98,1106676.1701116655,5.3608,5.3647,5.3456,5.3456,1106676.1701
2007-02-07 14:50:00,13.98,14.0,13.98,14.0,751960.085531005,5.3456,5.3532,5.3456,5.3532,751960.0855
2007-02-07 15:00:00,14.0,14.02,13.99,14.0,736516.9874079354,5.3532,5.3608,5.3494,5.3532,736516.9874
2007-02-07 15:10:00,14.0,14.04,13.99,14.01,727013.5424091233,5.3532,5.3685,5.3494,5.357,727013.5424
2007-02-07 15:20:00,14.0,14.04,14.0,14.02,972677.5956284154,5.3532,5.3685,5.3532,5.3608,972677.5956
2007-02-07 15:30:00,14.02,14.03,13.99,14.01,934426.2295081968,5.3608,5.3647,5.3494,5.357,934426.2295
2007-02-07 15:40:00,14.01,14.04,13.99,14.01,1458541.2211926824,5.357,5.3685,5.3494,5.357,1458541.2212
2007-02-07 15:50:00,14.01,14.05,14.01,14.05,2100498.930862437,5.357,5.3723,5.357,5.3723,2100498.9309
2007-02-08 09:30:00,14.05,14.11,13.99,13.99,1923022.0955096225,5.3723,5.3953,5.3494,5.3494,1923022.0955
2007-02-08 09:40:00,13.99,14.0,13.86,13.91,1168448.562603944,5.3494,5.3532,5.2997,5.3188,1168448.5626
2007-02-08 09:50:00,13.91,13.95,13.91,13.93,787598.0042765503,5.3188,5.3341,5.3188,5.3264,787598.0043
2007-02-08 10:00:00,13.93,14.03,13.92,14.03,1275124.7327156097,5.3264,5.3647,5.3226,5.3647,1275124.7327
2007-02-08 10:10:00,14.03,14.03,13.97,13.98,632929.4369208838,5.3647,5.3647,5.3417,5.3456,632929.4369
2007-02-08 10:20:00,13.98,14.05,13.98,14.04,824186.2675219767,5.3456,5.3723,5.3456,5.3685,824186.2675
2007-02-08 10:30:00,14.04,14.1,14.04,14.07,1120693.7514849133,5.3685,5.3914,5.3685,5.38,1120693.7515
2007-02-08 10:40:00,14.07,14.08,14.05,14.05,718222.8557852221,5.38,5.3838,5.3723,5.3723,718222.8558
2007-02-08 10:50:00,14.05,14.1,14.05,14.1,894986.9327631267,5.3723,5.3914,5.3723,5.3914,894986.9328
2007-02-08 11:00:00,14.1,14.1,14.06,14.07,718460.4419101925,5.3914,5.3914,5.3761,5.38,718460.4419
2007-02-08 11:10:00,14.07,14.11,14.07,14.1,526728.4390591589,5.38,5.3953,5.38,5.3914,526728.4391
2007-02-08 11:20:00,14.1,14.14,14.1,14.12,912330.7198859588,5.3914,5.4067,5.3914,5.3991,912330.7199
2007-02-08 11:30:00,14.12,14.13,14.08,14.1,345450.22570681875,5.3991,5.4029,5.3838,5.3914,345450.2257
2007-02-08 11:40:00,14.1,14.11,14.08,14.09,275837.49109052034,5.3914,5.3953,5.3838,5.3876,275837.4911
2007-02-08 11:50:00,14.09,14.1,14.07,14.08,569493.9415538133,5.3876,5.3914,5.38,5.3838,569493.9416
2007-02-08 12:00:00,14.08,14.09,14.05,14.05,948206.2247564744,5.3838,5.3876,5.3723,5.3723,948206.2248
2007-02-08 12:10:00,14.05,14.07,14.05,14.07,290805.41696364933,5.3723,5.38,5.3723,5.38,290805.417
2007-02-08 12:20:00,14.07,14.12,14.07,14.1,812782.1335234023,5.38,5.3991,5.38,5.3914,812782.1335
2007-02-08 12:30:00,14.09,14.13,14.08,14.13,458303.6350677121,5.3876,5.4029,5.3838,5.4029,458303.6351
2007-02-08 12:40:00,14.13,14.13,14.11,14.13,537657.4008077928,5.4029,5.4029,5.3953,5.4029,537657.4008
2007-02-08 12:50:00,14.13,14.14,14.11,14.13,537894.9869327631,5.4029,5.4067,5.3953,5.4029,537894.9869
2007-02-08 13:00:00,14.13,14.18,14.13,14.16,972915.1817533856,5.4029,5.422,5.4029,5.4144,972915.1818
2007-02-08 13:10:00,14.16,14.16,14.12,14.13,556189.1185554764,5.4144,5.4144,5.3991,5.4029,556189.1186
2007-02-08 13:20:00,14.12,14.13,14.1,14.12,643620.8125445474,5.3991,5.4029,5.3914,5.3991,643620.8125
2007-02-08 13:30:00,14.12,14.13,14.1,14.13,392492.27845093847,5.3991,5.4029,5.3914,5.4029,392492.2785
2007-02-08 13:40:00,14.13,14.15,14.12,14.13,535281.5395580898,5.4029,5.4106,5.3991,5.4029,535281.5396
2007-02-08 13:50:00,14.13,14.16,14.13,14.15,966262.7702542172,5.4029,5.4144,5.4029,5.4106,966262.7703
2007-02-08 14:00:00,14.15,14.17,14.12,14.13,714421.4777856973,5.4106,5.4182,5.3991,5.4029,714421.4778
2007-02-08 14:10:00,14.13,14.15,14.11,14.13,665716.3221667855,5.4029,5.4106,5.3953,5.4029,665716.3222
2007-02-08 14:20:00,14.13,14.13,14.09,14.12,599192.207175101,5.4029,5.4029,5.3876,5.3991,599192.2072
2007-02-08 14:30:00,14.13,14.14,14.1,14.12,740555.9515324305,5.4029,5.4067,5.3914,5.3991,740555.9515
2007-02-08 14:40:00,14.13,14.13,14.1,14.11,525302.9223093372,5.4029,5.4029,5.3914,5.3953,525302.9223
2007-02-08 14:50:00,14.11,14.18,14.11,14.17,1343787.1228320266,5.3953,5.422,5.3953,5.4182,1343787.1228
2007-02-08 15:00:00,14.18,14.18,14.13,14.15,596578.7598004277,5.422,5.422,5.4029,5.4106,596578.7598
2007-02-08 15:10:00,14.15,14.16,14.15,14.16,517224.9940603469,5.4106,5.4144,5.4106,5.4144,517224.9941
2007-02-08 15:20:00,14.16,14.16,14.14,14.15,988833.452126396,5.4144,5.4144,5.4067,5.4106,988833.4521
2007-02-08 15:30:00,14.15,14.16,14.14,14.15,731765.2649085294,5.4106,5.4144,5.4067,5.4106,731765.2649
2007-02-08 15:40:00,14.15,14.15,14.1,14.12,1213114.754098361,5.4106,5.4106,5.3914,5.3991,1213114.7541
2007-02-08 15:50:00,14.11,14.15,14.11,14.14,1253266.8092183415,5.3953,5.4106,5.3953,5.4067,1253266.8092
2007-02-09 09:30:00,14.18,14.21,14.12,14.18,2128058.921358993,5.422,5.4335,5.3991,5.422,2128058.9214
2007-02-09 09:40:00,14.18,14.22,14.15,14.16,1062009.9786172488,5.422,5.4373,5.4106,5.4144,1062009.9786
2007-02-09 09:50:00,14.17,14.21,14.16,14.16,755523.8774055595,5.4182,5.4335,5.4144,5.4144,755523.8774
2007-02-09 10:00:00,14.17,14.19,14.14,14.18,1020669.9928724164,5.4182,5.4258,5.4067,5.422,1020669.9929
2007-02-09 10:10:00,14.17,14.18,14.1,14.1,1121644.0959847944,5.4182,5.422,5.3914,5.3914,1121644.096
2007-02-09 10:20:00,14.1,14.12,14.03,14.07,1077453.0767403184,5.3914,5.3991,5.3647,5.38,1077453.0767
2007-02-09 10:30:00,14.07,14.13,14.06,14.08,1008315.5143739606,5.38,5.4029,5.3761,5.3838,1008315.5144
2007-02-09 10:40:00,14.08,14.14,14.08,14.11,628415.3005464481,5.3838,5.4067,5.3838,5.3953,628415.3005
2007-02-09 10:50:00,14.11,14.12,14.06,14.09,610358.7550487051,5.3953,5.3991,5.3761,5.3876,610358.755
2007-02-09 11:00:00,14.1,14.13,14.09,14.13,675694.9394155381,5.3914,5.4029,5.3876,5.4029,675694.9394
2007-02-09 11:10:00,14.13,14.13,14.1,14.1,568543.597053932,5.4029,5.4029,5.3914,5.3914,568543.5971
2007-02-09 11:20:00,14.1,14.13,14.1,14.11,502019.4820622476,5.3914,5.4029,5.3914,5.3953,502019.4821
2007-02-09 11:30:00,14.11,14.11,14.09,14.09,478973.6279401283,5.3953,5.3953,5.3876,5.3876,478973.6279
2007-02-09 11:40:00,14.09,14.12,14.07,14.12,546210.5013067237,5.3876,5.3991,5.38,5.3991,546210.5013
2007-02-09 11:50:00,14.12,14.14,14.1,14.13,693751.484913281,5.3991,5.4067,5.3914,5.4029,693751.4849
2007-02-09 12:00:00,14.13,14.17,14.13,14.15,672843.9059158945,5.4029,5.4182,5.4029,5.4106,672843.9059
2007-02-09 12:10:00,14.15,14.16,14.13,14.13,423853.6469470183,5.4106,5.4144,5.4029,5.4029,423853.6469
2007-02-09 12:20:00,14.13,14.13,14.08,14.08,615348.0636730815,5.4029,5.4029,5.3838,5.3838,615348.0637
2007-02-09 12:30:00,14.08,14.1,14.06,14.07,649085.2934188644,5.3838,5.3914,5.3761,5.38,649085.2934
2007-02-09 12:40:00,14.07,14.1,14.07,14.08,437396.0560703255,5.38,5.3914,5.38,5.3838,437396.0561
2007-02-09 12:50:00,14.08,14.1,13.99,14.0,2590639.10667617,5.3838,5.3914,5.3494,5.3532,2590639.1067
2007-02-09 13:00:00,14.0,14.08,13.99,14.07,1328344.024708957,5.3532,5.3838,5.3494,5.38,1328344.0247
2007-02-09 13:10:00,14.07,14.07,14.01,14.01,1063435.495367071,5.38,5.38,5.357,5.357,1063435.4954
2007-02-09 13:20:00,14.01,14.05,14.0,14.05,863387.9781420765,5.357,5.3723,5.3532,5.3723,863387.9781
2007-02-09 13:30:00,14.05,14.05,13.96,13.99,1101211.6892373485,5.3723,5.3723,5.3379,5.3494,1101211.6892
2007-02-09 13:40:00,13.98,14.03,13.98,14.01,646709.4321691614,5.3456,5.3647,5.3456,5.357,646709.4322
2007-02-09 13:50:00,14.01,14.06,13.98,14.03,1212639.58184842,5.357,5.3761,5.3456,5.3647,1212639.5818
2007-02-09 14:00:00,14.03,14.08,14.03,14.03,755286.2912805892,5.3647,5.3838,5.3647,5.3647,755286.2913
2007-02-09 14:10:00,14.03,14.08,14.03,14.06,1053456.8781183178,5.3647,5.3838,5.3647,5.3761,1053456.8781
2007-02-09 14:20:00,14.06,14.08,14.04,14.06,498930.8624376337,5.3761,5.3838,5.3685,5.3761,498930.8624
2007-02-09 14:30:00,14.06,14.07,14.02,14.06,602518.4129246852,5.3761,5.38,5.3608,5.3761,602518.4129
2007-02-09 14:40:00,14.06,14.06,13.98,14.0,573532.9056783085,5.3761,5.3761,5.3456,5.3532,573532.9057
2007-02-09 14:50:00,14.0,14.05,13.98,14.05,869090.0451413637,5.3532,5.3723,5.3456,5.3723,869090.0451
2007-02-09 15:00:00,14.05,14.06,14.03,14.05,642432.8819196959,5.3723,5.3761,5.3647,5.3723,642432.8819
2007-02-09 15:10:00,14.05,14.08,14.03,14.05,704918.0327868853,5.3723,5.3838,5.3647,5.3723,704918.0328
2007-02-09 15:20:00,14.06,14.12,14.05,14.11,989308.6243763363,5.3761,5.3991,5.3723,5.3953,989308.6244
2007-02-09 15:30:00,14.11,14.14,14.09,14.11,1281301.9719648373,5.3953,5.4067,5.3876,5.3953,1281301.972
2007-02-09 15:40:00,14.11,14.14,14.09,14.11,1686148.7289142315,5.3953,5.4067,5.3876,5.3953,1686148.7289
2007-02-09 15:50:00,14.11,14.15,14.1,14.12,2665716.3221667856,5.3953,5.4106,5.3914,5.3991,2665716.3222
2007-02-12 09:30:00,13.99,14.05,13.78,14.02,1382988.8334521265,5.3494,5.3723,5.2691,5.3608,1382988.8335
2007-02-12 09:40:00,14.02,14.04,13.88,13.92,1419339.5105725825,5.3608,5.3685,5.3073,5.3226,1419339.5106
2007-02-12 09:50:00,13.92,13.93,13.86,13.86,706343.5495367071,5.3226,5.3264,5.2997,5.2997,706343.5495
2007-02-12 10:00:00,13.86,13.87,13.8,13.85,981705.8683772868,5.2997,5.3035,5.2767,5.2958,981705.8684
2007-02-12 10:10:00,13.85,13.9,13.85,13.89,841530.0546448088,5.2958,5.315,5.2958,5.3111,841530.0546
2007-02-12 10:20:00,13.88,13.89,13.83,13.85,551912.5683060109,5.3073,5.3111,5.2882,5.2958,551912.5683
2007-02-12 10:30:00,13.85,13.87,13.84,13.84,366832.9769541459,5.2958,5.3035,5.292,5.292,366832.977
2007-02-12 10:40:00,13.84,13.84,13.82,13.83,827750.0593965313,5.292,5.292,5.2844,5.2882,827750.0594
2007-02-12 10:50:00,13.83,13.86,13.82,13.84,643145.6402946068,5.2882,5.2997,5.2844,5.292,643145.6403
2007-02-12 11:00:00,13.84,13.89,13.84,13.89,751960.085531005,5.292,5.3111,5.292,5.3111,751960.0855
2007-02-12 11:10:00,13.89,13.9,13.87,13.87,928011.4041339986,5.3111,5.315,5.3035,5.3035,928011.4041
2007-02-12 11:20:00,13.87,13.89,13.85,13.88,1200285.1033499644,5.3035,5.3111,5.2958,5.3073,1200285.1033
2007-02-12 11:30:00,13.88,13.88,13.83,13.85,775005.9396531243,5.3073,5.3073,5.2882,5.2958,775005.9397
2007-02-12 11:40:00,13.85,13.88,13.84,13.86,691613.2097885484,5.2958,5.3073,5.292,5.2997,691613.2098
2007-02-12 11:50:00,13.86,13.87,13.83,13.83,498930.8624376337,5.2997,5.3035,5.2882,5.2882,498930.8624
2007-02-12 12:00:00,13.83,13.85,13.83,13.83,202660.96459966732,5.2882,5.2958,5.2882,5.2882,202660.9646
2007-02-12 12:10:00,13.83,13.83,13.82,13.82,246614.3977191732,5.2882,5.2882,5.2844,5.2844,246614.3977
2007-02-12 12:20:00,13.82,13.85,13.81,13.85,483487.76431456406,5.2844,5.2958,5.2805,5.2958,483487.7643
2007-02-12 12:30:00,13.85,13.85,13.83,13.83,336897.12520788785,5.2958,5.2958,5.2882,5.2882,336897.1252
2007-02-12 12:40:00,13.83,13.88,13.83,13.85,543597.0539320504,5.2882,5.3073,5.2882,5.2958,543597.0539
2007-02-12 12:50:00,13.85,13.86,13.82,13.83,362794.0128296508,5.2958,5.2997,5.2844,5.2882,362794.0128
2007-02-12 13:00:00,13.82,13.85,13.82,13.83,360893.3238298884,5.2844,5.2958,5.2844,5.2882,360893.3238
2007-02-12 13:10:00,13.83,13.84,13.82,13.83,354478.4984556902,5.2882,5.292,5.2844,5.2882,354478.4985
2007-02-12 13:20:00,13.83,13.86,13.82,13.86,240674.74459491565,5.2882,5.2997,5.2844,5.2997,240674.7446
2007-02-12 13:30:00,13.86,13.86,13.82,13.84,238061.2972202424,5.2997,5.2997,5.2844,5.292,238061.2972
2007-02-12 13:40:00,13.84,13.84,13.82,13.83,244238.5364694702,5.292,5.292,5.2844,5.2882,244238.5365
2007-02-12 13:50:00,13.83,13.83,13.81,13.82,466856.7355666429,5.2882,5.2882,5.2805,5.2844,466856.7356
2007-02-12 14:00:00,13.81,13.84,13.81,13.83,422190.5440722262,5.2805,5.292,5.2805,5.2882,422190.5441
2007-02-12 14:10:00,13.83,13.83,13.81,13.81,252316.46471846043,5.2882,5.2882,5.2805,5.2805,252316.4647
2007-02-12 14:20:00,13.81,13.82,13.81,13.81,389641.24495129485,5.2805,5.2844,5.2805,5.2805,389641.245
2007-02-12 14:30:00,13.81,13.81,13.77,13.79,841292.4685198384,5.2805,5.2805,5.2653,5.2729,841292.4685
2007-02-12 14:40:00,13.79,13.81,13.78,13.8,475647.4221905441,5.2729,5.2805,5.2691,5.2767,475647.4222
2007-02-12 14:50:00,13.8,13.81,13.78,13.8,392017.1062009979,5.2767,5.2805,5.2691,5.2767,392017.1062
2007-02-12 15:00:00,13.8,13.81,13.79,13.8,418864.338322642,5.2767,5.2805,5.2729,5.2767,418864.3383
2007-02-12 15:10:00,13.8,13.81,13.77,13.81,603706.3435495368,5.2767,5.2805,5.2653,5.2805,603706.3435
2007-02-12 15:20:00,13.81,13.83,13.79,13.79,678545.9729151818,5.2805,5.2882,5.2729,5.2729,678545.9729
2007-02-12 15:30:00,13.8,13.81,13.79,13.81,578759.800427655,5.2767,5.2805,5.2729,5.2805,578759.8004
2007-02-12 15:40:00,13.81,13.82,13.8,13.81,445711.5704442861,5.2805,5.2844,5.2767,5.2805,445711.5704
2007-02-12 15:50:00,13.81,13.83,13.79,13.81,1470658.113566168,5.2805,5.2882,5.2729,5.2805,1470658.1136
2007-02-13 09:30:00,13.81,13.97,13.76,13.93,1598479.44880019,5.2805,5.3417,5.2614,5.3264,1598479.4488
2007-02-13 09:40:00,13.93,13.96,13.92,13.94,968638.6315039202,5.3264,5.3379,5.3226,5.3303,968638.6315
2007-02-13 09:50:00,13.94,13.95,13.92,13.95,527678.7835590402,5.3303,5.3341,5.3226,5.3341,527678.7836
2007-02-13 10:00:00,13.95,13.97,13.87,13.9,806367.3081492041,5.3341,5.3417,5.3035,5.315,806367.3081
2007-02-13 10:10:00,13.9,13.93,13.9,13.93,400332.6205749585,5.315,5.3264,5.315,5.3264,400332.6206
2007-02-13 10:20:00,13.93,13.95,13.91,13.91,499643.6208125445,5.3264,5.3341,5.3188,5.3188,499643.6208
2007-02-13 10:30:00,13.91,13.91,13.83,13.86,883107.6265146115,5.3188,5.3188,5.2882,5.2997,883107.6265
2007-02-13 10:40:00,13.86,13.9,13.84,13.89,840104.5378949869,5.2997,5.315,5.292,5.3111,840104.5379
2007-02-13 10:50:00,13.89,13.89,13.82,13.84,845093.8465193633,5.3111,5.3111,5.2844,5.292,845093.8465
2007-02-13 11:00:00,13.85,13.89,13.84,13.88,887859.3490140176,5.2958,5.3111,5.292,5.3073,887859.349
2007-02-13 11:10:00,13.88,13.89,13.86,13.86,405797.1014492754,5.3073,5.3111,5.2997,5.2997,405797.1014
2007-02-13 11:20:00,13.86,13.87,13.84,13.86,310049.89308624377,5.2997,5.3035,5.292,5.2997,310049.8931
2007-02-13 11:30:00,13.86,13.88,13.83,13.84,481349.4891898313,5.2997,5.3073,5.2882,5.292,481349.4892
2007-02-13 11:40:00,13.84,13.88,13.84,13.87,421002.61344737466,5.292,5.3073,5.292,5.3035,421002.6134
2007-02-13 11:50:00,13.88,13.88,13.83,13.85,616060.8220479924,5.3073,5.3073,5.2882,5.2958,616060.822
2007-02-13 12:00:00,13.85,13.87,13.84,13.85,320741.26870990737,5.2958,5.3035,5.292,5.2958,320741.2687
2007-02-13 12:10:00,13.85,13.86,13.84,13.84,351389.87883107626,5.2958,5.2997,5.292,5.292,351389.8788
2007-02-13 12:20:00,13.84,13.86,13.81,13.81,612972.2024233785,5.292,5.2997,5.2805,5.2805,612972.2024
2007-02-13 12:30:00,13.81,13.85,13.81,13.84,273224.043715847,5.2805,5.2958,5.2805,5.292,273224.0437
2007-02-13 12:40:00,13.84,13.86,13.83,13.83,440247.0895699691,5.292,5.2997,5.2882,5.2882,440247.0896
2007-02-13 12:50:00,13.83,13.85,13.83,13.84,207412.68709907343,5.2882,5.2958,5.2882,5.292,207412.6871
2007-02-13 13:00:00,13.84,13.86,13.84,13.85,488239.4868139701,5.292,5.2997,5.292,5.2958,488239.4868
2007-02-13 13:10:00,13.85,13.86,13.81,13.84,597529.1043003089,5.2958,5.2997,5.2805,5.292,597529.1043
2007-02-13 13:20:00,13.84,13.85,13.83,13.83,326680.9218341649,5.292,5.2958,5.2882,5.2882,326680.9218
2007-02-13 13:30:00,13.83,13.86,13.83,13.85,412211.9268234736,5.2882,5.2997,5.2882,5.2958,412211.9268
2007-02-13 13:40:00,13.85,13.86,13.84,13.85,432406.7474459492,5.2958,5.2997,5.292,5.2958,432406.7474
2007-02-13 13:50:00,13.85,13.86,13.85,13.86,281777.14421477786,5.2958,5.2997,5.2958,5.2997,281777.1442
2007-02-13 14:00:00,13.86,13.88,13.86,13.87,377049.1803278689,5.2997,5.3073,5.2997,5.3035,377049.1803
2007-02-13 14:10:00,13.86,13.87,13.85,13.86,627940.1282965075,5.2997,5.3035,5.2958,5.2997,627940.1283
2007-02-13 14:20:00,13.86,13.88,13.86,13.86,346875.7424566405,5.2997,5.3073,5.2997,5.2997,346875.7425
2007-02-13 14:30:00,13.86,13.86,13.84,13.84,556426.7046804467,5.2997,5.2997,5.292,5.292,556426.7047
2007-02-13 14:40:00,13.84,13.84,13.8,13.81,800902.8272748871,5.292,5.292,5.2767,5.2805,800902.8273
2007-02-13 14:50:00,13.8,13.81,13.79,13.79,702542.1715371823,5.2767,5.2805,5.2729,5.2729,702542.1715
2007-02-13 15:00:00,13.79,13.82,13.78,13.79,616535.9942979331,5.2729,5.2844,5.2691,5.2729,616535.9943
2007-02-13 15:10:00,13.79,13.79,13.76,13.78,1545972.9151817537,5.2729,5.2729,5.2614,5.2691,1545972.9152
2007-02-13 15:20:00,13.78,13.79,13.76,13.78,890710.3825136612,5.2691,5.2729,5.2614,5.2691,890710.3825
2007-02-13 15:30:00,13.78,13.82,13.78,13.82,730577.3342836779,5.2691,5.2844,5.2691,5.2844,730577.3343
2007-02-13 15:40:00,13.82,13.87,13.81,13.86,798526.9660251841,5.2844,5.3035,5.2805,5.2997,798526.966
2007-02-13 15:50:00,13.86,13.86,13.82,13.83,1471133.2858161083,5.2997,5.2997,5.2844,5.2882,1471133.2858
2007-02-14 09:30:00,13.89,13.97,13.84,13.94,1161796.1511047755,5.3111,5.3417,5.292,5.3303,1161796.1511
2007-02-14 09:40:00,13.94,13.96,13.93,13.95,488714.65906391066,5.3303,5.3379,5.3264,5.3341,488714.6591
2007-02-14 09:50:00,13.95,14.03,13.94,14.03,1128296.507483963,5.3341,5.3647,5.3303,5.3647,1128296.5075
2007-02-14 10:00:00,14.03,14.14,14.03,14.12,2039201.7106201,5.3647,5.4067,5.3647,5.3991,2039201.7106
2007-02-14 10:10:00,14.12,14.15,14.07,14.1,1336184.366832977,5.3991,5.4106,5.38,5.3914,1336184.3668
2007-02-14 10:20:00,14.1,14.1,14.04,14.05,1068899.9762413874,5.3914,5.3914,5.3685,5.3723,1068899.9762
2007-02-14 10:30:00,14.05,14.05,14.01,14.02,1081729.6269897835,5.3723,5.3723,5.357,5.3608,1081729.627
2007-02-14 10:40:00,14.02,14.1,14.02,14.05,1095272.036113091,5.3608,5.3914,5.3608,5.3723,1095272.0361
2007-02-14 10:50:00,14.05,14.06,14.02,14.04,703492.5160370634,5.3723,5.3761,5.3608,5.3685,703492.516
2007-02-14 11:00:00,14.04,14.07,14.02,14.06,494416.72606319794,5.3685,5.38,5.3608,5.3761,494416.7261
2007-02-14 11:10:00,14.06,14.13,14.05,14.13,1090520.313613685,5.3761,5.4029,5.3723,5.4029,1090520.3136
2007-02-14 11:20:00,14.13,14.13,14.08,14.1,523877.40555951535,5.4029,5.4029,5.3838,5.3914,523877.4056
2007-02-14 11:30:00,14.1,14.11,14.07,14.07,469232.59681634593,5.3914,5.3953,5.38,5.38,469232.5968
2007-02-14 11:40:00,14.07,14.07,14.06,14.07,349726.77595628414,5.38,5.38,5.3761,5.38,349726.776
2007-02-14 11:50:00,14.07,14.07,14.04,14.06,277500.5939653124,5.38,5.38,5.3685,5.3761,277500.594
2007-02-14 12:00:00,14.05,14.07,14.05,14.07,221430.2684723212,5.3723,5.38,5.3723,5.38,221430.2685
2007-02-14 12:10:00,14.07,14.07,14.04,14.05,289379.9002138275,5.38,5.38,5.3685,5.3723,289379.9002
2007-02-14 12:20:00,14.05,14.05,14.02,14.03,310525.0653361844,5.3723,5.3723,5.3608,5.3647,310525.0653
2007-02-14 12:30:00,14.03,14.04,14.02,14.04,244238.5364694702,5.3647,5.3685,5.3608,5.3685,244238.5365
2007-02-14 12:40:00,14.04,14.06,14.04,14.05,645996.6737942505,5.3685,5.3761,5.3685,5.3723,645996.6738
2007-02-14 12:50:00,14.05,14.08,14.05,14.08,379900.21382751246,5.3723,5.3838,5.3723,5.3838,379900.2138
2007-02-14 13:00:00,14.08,14.09,14.07,14.08,366357.8047042053,5.3838,5.3876,5.38,5.3838,366357.8047
2007-02-14 13:10:00,14.08,14.08,14.07,14.07,336184.366832977,5.3838,5.3838,5.38,5.38,336184.3668
2007-02-14 13:20:00,14.07,14.08,14.07,14.07,242813.0197196484,5.38,5.3838,5.38,5.38,242813.0197
2007-02-14 13:30:00,14.07,14.1,14.06,14.1,486576.383939178,5.38,5.3914,5.3761,5.3914,486576.3839
2007-02-14 13:40:00,14.1,14.11,14.08,14.11,575671.1808030411,5.3914,5.3953,5.3838,5.3953,575671.1808
2007-02-14 13:50:00,14.1,14.12,14.09,14.1,350677.12045616534,5.3914,5.3991,5.3876,5.3914,350677.1205
2007-02-14 14:00:00,14.1,14.1,14.08,14.08,248752.67284390592,5.3914,5.3914,5.3838,5.3838,248752.6728
2007-02-14 14:10:00,14.08,14.11,14.08,14.11,339748.15870753146,5.3838,5.3953,5.3838,5.3953,339748.1587
2007-02-14 14:20:00,14.1,14.12,14.1,14.1,664528.391541934,5.3914,5.3991,5.3914,5.3914,664528.3915
2007-02-14 14:30:00,14.1,14.12,14.1,14.11,477785.6973152768,5.3914,5.3991,5.3914,5.3953,477785.6973
2007-02-14 14:40:00,14.11,14.11,14.1,14.1,472321.21644095983,5.3953,5.3953,5.3914,5.3914,472321.2164
2007-02-14 14:50:00,14.11,14.12,14.09,14.12,539320.503682585,5.3953,5.3991,5.3876,5.3991,539320.5037
2007-02-14 15:00:00,14.12,14.12,14.09,14.1,564267.0468044666,5.3991,5.3991,5.3876,5.3914,564267.0468
2007-02-14 15:10:00,14.1,14.11,14.1,14.1,456165.35994297935,5.3914,5.3953,5.3914,5.3914,456165.3599
2007-02-14 15:20:00,14.1,14.11,14.09,14.1,668092.1834164885,5.3914,5.3953,5.3876,5.3914,668092.1834
2007-02-14 15:30:00,14.1,14.1,14.07,14.08,693989.0710382514,5.3914,5.3914,5.38,5.3838,693989.071
2007-02-14 15:40:00,14.07,14.09,14.06,14.07,766690.4252791638,5.38,5.3876,5.3761,5.38,766690.4253
2007-02-14 15:50:00,14.07,14.1,14.05,14.1,1579947.7310525065,5.38,5.3914,5.3723,5.3914,1579947.7311
2007-02-15 09:30:00,14.16,14.16,14.04,14.12,1267759.5628415302,5.4144,5.4144,5.3685,5.3991,1267759.5628
2007-02-15 09:40:00,14.12,14.14,14.1,14.1,519600.8553100499,5.3991,5.4067,5.3914,5.3914,519600.8553
2007-02-15 09:50:00,14.11,14.14,14.1,14.14,412924.6851983844,5.3953,5.4067,5.3914,5.4067,412924.6852
2007-02-15 10:00:00,14.14,14.19,14.1,14.17,1126870.990734141,5.4067,5.4258,5.3914,5.4182,1126870.9907
2007-02-15 10:10:00,14.17,14.19,14.16,14.19,451888.8096935139,5.4182,5.4258,5.4144,5.4258,451888.8097
2007-02-15 10:20:00,14.19,14.2,14.16,14.17,690187.6930387266,5.4258,5.4297,5.4144,5.4182,690187.693
2007-02-15 10:30:00,14.17,14.19,14.17,14.18,381088.144452364,5.4182,5.4258,5.4182,5.422,381088.1445
2007-02-15 10:40:00,14.18,14.18,14.11,14.13,852934.1886433832,5.422,5.422,5.3953,5.4029,852934.1886
2007-02-15 10:50:00,14.13,14.16,14.11,14.13,768115.9420289855,5.4029,5.4144,5.3953,5.4029,768115.942
2007-02-15 11:00:00,14.13,14.16,14.13,14.15,632454.2646709433,5.4029,5.4144,5.4029,5.4106,632454.2647
2007-02-15 11:10:00,14.15,14.17,14.13,14.14,520551.1998099311,5.4106,5.4182,5.4029,5.4067,520551.1998
2007-02-15 11:20:00,14.14,14.16,14.13,14.13,586600.142551675,5.4067,5.4144,5.4029,5.4029,586600.1426
2007-02-15 11:30:00,14.13,14.15,14.13,14.15,419814.6828225232,5.4029,5.4106,5.4029,5.4106,419814.6828
2007-02-15 11:40:00,14.14,14.15,14.14,14.15,417676.4076977905,5.4067,5.4106,5.4067,5.4106,417676.4077
2007-02-15 11:50:00,14.15,14.16,14.14,14.16,401045.37894986937,5.4106,5.4144,5.4067,5.4144,401045.3789
2007-02-15 12:00:00,14.16,14.18,14.12,14.12,523877.40555951535,5.4144,5.422,5.3991,5.3991,523877.4056
2007-02-15 12:10:00,14.12,14.16,14.11,14.15,651698.7407935377,5.3991,5.4144,5.3953,5.4106,651698.7408
2007-02-15 12:20:00,14.15,14.16,14.14,14.15,355191.2568306011,5.4106,5.4144,5.4067,5.4106,355191.2568
2007-02-15 12:30:00,14.15,14.15,14.13,14.13,438346.4005702067,5.4106,5.4106,5.4029,5.4029,438346.4006
2007-02-15 12:40:00,14.14,14.15,14.13,14.15,212877.1679733904,5.4067,5.4106,5.4029,5.4106,212877.168
2007-02-15 12:50:00,14.14,14.15,14.13,14.13,402946.0679496318,5.4067,5.4106,5.4029,5.4029,402946.0679
2007-02-15 13:00:00,14.13,14.15,14.13,14.14,428842.95557139465,5.4029,5.4106,5.4029,5.4067,428842.9556
2007-02-15 13:10:00,14.14,14.15,14.1,14.1,295319.55333808507,5.4067,5.4106,5.3914,5.3914,295319.5533
2007-02-15 13:20:00,14.1,14.14,14.1,14.13,476122.5944404847,5.3914,5.4067,5.3914,5.4029,476122.5944
2007-02-15 13:30:00,14.13,14.15,14.13,14.14,442385.36469470186,5.4029,5.4106,5.4029,5.4067,442385.3647
2007-02-15 13:40:00,14.14,14.14,14.12,14.13,307198.85958660016,5.4067,5.4067,5.3991,5.4029,307198.8596
2007-02-15 13:50:00,14.13,14.14,14.11,14.12,400807.792824899,5.4029,5.4067,5.3953,5.3991,400807.7928
2007-02-15 14:00:00,14.12,14.12,14.1,14.1,280114.04133998574,5.3991,5.3991,5.3914,5.3914,280114.0413
2007-02-15 14:10:00,14.11,14.15,14.1,14.12,586837.7286766453,5.3953,5.4106,5.3914,5.3991,586837.7287
2007-02-15 14:20:00,14.12,14.14,14.1,14.13,488477.0729389404,5.3991,5.4067,5.3914,5.4029,488477.0729
2007-02-15 14:30:00,14.13,14.15,14.13,14.13,325730.5773342837,5.4029,5.4106,5.4029,5.4029,325730.5773
2007-02-15 14:40:00,14.13,14.13,14.1,14.12,381088.144452364,5.4029,5.4029,5.3914,5.3991,381088.1445
2007-02-15 14:50:00,14.12,14.15,14.12,14.14,333570.91945830366,5.3991,5.4106,5.3991,5.4067,333570.9195
2007-02-15 15:00:00,14.15,14.15,14.11,14.13,296032.311712996,5.4106,5.4106,5.3953,5.4029,296032.3117
2007-02-15 15:10:00,14.13,14.15,14.11,14.12,262770.2542171537,5.4029,5.4106,5.3953,5.3991,262770.2542
2007-02-15 15:20:00,14.12,14.15,14.12,14.13,717985.2696602519,5.3991,5.4106,5.3991,5.4029,717985.2697
2007-02-15 15:30:00,14.13,14.17,14.13,14.17,633404.6091708244,5.4029,5.4182,5.4029,5.4182,633404.6092
2007-02-15 15:40:00,14.17,14.18,14.15,14.16,953908.2917557616,5.4182,5.422,5.4106,5.4144,953908.2918
2007-02-15 15:50:00,14.16,14.17,14.13,14.16,1717747.6835352816,5.4144,5.4182,5.4029,5.4144,1717747.6835
2007-02-16 09:30:00,14.14,14.19,14.12,14.19,6662865.288667142,5.4067,5.4258,5.3991,5.4258,6662865.2887
2007-02-16 09:40:00,14.19,14.2,14.13,14.16,948918.9831313852,5.4258,5.4297,5.4029,5.4144,948918.9831
2007-02-16 09:50:00,14.16,14.18,14.13,14.13,970064.148253742,5.4144,5.422,5.4029,5.4029,970064.1483
2007-02-16 10:00:00,14.13,14.15,14.11,14.13,1055832.739368021,5.4029,5.4106,5.3953,5.4029,1055832.7394
2007-02-16 10:10:00,14.14,14.17,14.12,14.12,579472.5588025659,5.4067,5.4182,5.3991,5.3991,579472.5588
2007-02-16 10:20:00,14.12,14.15,14.12,14.15,397006.4148253742,5.3991,5.4106,5.3991,5.4106,397006.4148
2007-02-16 10:30:00,14.15,14.15,14.13,14.15,215965.78759800427,5.4106,5.4106,5.4029,5.4106,215965.7876
2007-02-16 10:40:00,14.15,14.17,14.13,14.15,362556.4267046804,5.4106,5.4182,5.4029,5.4106,362556.4267
2007-02-16 10:50:00,14.15,14.16,14.13,14.13,282489.9025896888,5.4106,5.4144,5.4029,5.4029,282489.9026
2007-02-16 11:00:00,14.14,14.15,14.12,14.13,361606.0822047992,5.4067,5.4106,5.3991,5.4029,361606.0822
2007-02-16 11:10:00,14.13,14.15,14.13,14.15,347826.0869565217,5.4029,5.4106,5.4029,5.4106,347826.087
2007-02-16 11:20:00,14.15,14.15,14.14,14.14,254217.1537182229,5.4106,5.4106,5.4067,5.4067,254217.1537
2007-02-16 11:30:00,14.14,14.15,14.13,14.15,666666.6666666666,5.4067,5.4106,5.4029,5.4106,666666.6667
2007-02-16 11:40:00,14.15,14.17,14.14,14.17,339272.9864575909,5.4106,5.4182,5.4067,5.4182,339272.9865
2007-02-16 11:50:00,14.16,14.17,14.14,14.17,277500.5939653124,5.4144,5.4182,5.4067,5.4182,277500.594
2007-02-16 12:00:00,14.17,14.19,14.15,14.16,303397.48158707534,5.4182,5.4258,5.4106,5.4144,303397.4816
2007-02-16 12:10:00,14.16,14.18,14.16,14.16,256117.84271798527,5.4144,5.422,5.4144,5.4144,256117.8427
2007-02-16 12:20:00,14.16,14.17,14.15,14.15,279401.2829650748,5.4144,5.4182,5.4106,5.4106,279401.283
2007-02-16 12:30:00,14.15,14.15,14.12,14.13,422665.7163221668,5.4106,5.4106,5.3991,5.4029,422665.7163
2007-02-16 12:40:00,14.13,14.14,14.13,14.14,222380.6129722024,5.4029,5.4067,5.4029,5.4067,222380.613
2007-02-16 12:50:00,14.14,14.16,14.14,14.15,213827.5124732716,5.4067,5.4144,5.4067,5.4106,213827.5125
2007-02-16 13:00:00,14.15,14.18,14.14,14.17,468519.838441435,5.4106,5.422,5.4067,5.4182,468519.8384
2007-02-16 13:10:00,14.18,14.18,14.16,14.17,264670.9432169161,5.422,5.422,5.4144,5.4182,264670.9432
2007-02-16 13:20:00,14.17,14.18,14.16,14.18,270610.5963411737,5.4182,5.422,5.4144,5.422,270610.5963
2007-02-16 13:30:00,14.18,14.2,14.18,14.2,555238.7740555952,5.422,5.4297,5.422,5.4297,555238.7741
2007-02-16 13:40:00,14.19,14.22,14.19,14.21,755761.4635305299,5.4258,5.4373,5.4258,5.4335,755761.4635
2007-02-16 13:50:00,14.21,14.21,14.19,14.2,325730.5773342837,5.4335,5.4335,5.4258,5.4297,325730.5773
2007-02-16 14:00:00,14.19,14.2,14.18,14.18,435970.5393205037,5.4258,5.4297,5.422,5.422,435970.5393
2007-02-16 14:10:00,14.18,14.2,14.16,14.18,494654.3121881682,5.422,5.4297,5.4144,5.422,494654.3122
2007-02-16 14:20:00,14.18,14.18,14.17,14.18,242100.26134473743,5.422,5.422,5.4182,5.422,242100.2613
2007-02-16 14:30:00,14.17,14.18,14.17,14.18,324067.47445949155,5.4182,5.422,5.4182,5.422,324067.4745
2007-02-16 14:40:00,14.18,14.21,14.18,14.21,420289.8550724638,5.422,5.4335,5.422,5.4335,420289.8551
2007-02-16 14:50:00,14.21,14.21,14.17,14.18,439771.9173200285,5.4335,5.4335,5.4182,5.422,439771.9173
2007-02-16 15:00:00,14.18,14.19,14.16,14.16,464243.2881919696,5.422,5.4258,5.4144,5.4144,464243.2882
2007-02-16 15:10:00,14.17,14.2,14.16,14.19,475647.4221905441,5.4182,5.4297,5.4144,5.4258,475647.4222
2007-02-16 15:20:00,14.19,14.2,14.17,14.18,402708.48182466143,5.4258,5.4297,5.4182,5.422,402708.4818
2007-02-16 15:30:00,14.18,14.2,14.17,14.19,580898.0755523877,5.422,5.4297,5.4182,5.4258,580898.0756
2007-02-16 15:40:00,14.19,14.21,14.18,14.21,785934.9014017582,5.4258,5.4335,5.422,5.4335,785934.9014
2007-02-16 15:50:00,14.21,14.21,14.15,14.15,1349251.6037063436,5.4335,5.4335,5.4106,5.4106,1349251.6037
2007-02-20 09:30:00,14.05,14.1,14.02,14.02,2510572.5825611786,5.3723,5.3914,5.3608,5.3608,2510572.5826
2007-02-20 09:40:00,14.02,14.07,13.94,14.05,1336421.9529579473,5.3608,5.38,5.3303,5.3723,1336421.953
2007-02-20 09:50:00,14.06,14.06,13.98,14.01,966737.9425041578,5.3761,5.3761,5.3456,5.357,966737.9425
2007-02-20 10:00:00,14.01,14.01,13.89,13.94,1218341.6488477073,5.357,5.357,5.3111,5.3303,1218341.6488
2007-02-20 10:10:00,13.94,13.97,13.93,13.97,708481.8246614398,5.3303,5.3417,5.3264,5.3417,708481.8247
2007-02-20 10:20:00,13.97,14.02,13.97,14.0,476122.5944404847,5.3417,5.3608,5.3417,5.3532,476122.5944
2007-02-20 10:30:00,14.0,14.03,13.99,14.01,827750.0593965313,5.3532,5.3647,5.3494,5.357,827750.0594
2007-02-20 10:40:00,14.01,14.02,13.97,14.02,802565.9301496793,5.357,5.3608,5.3417,5.3608,802565.9301
2007-02-20 10:50:00,14.02,14.06,14.02,14.03,377049.1803278689,5.3608,5.3761,5.3608,5.3647,377049.1803
2007-02-20 11:00:00,14.03,14.06,14.03,14.06,490852.9341886434,5.3647,5.3761,5.3647,5.3761,490852.9342
2007-02-20 11:10:00,14.06,14.11,14.05,14.11,694701.8294131623,5.3761,5.3953,5.3723,5.3953,694701.8294
2007-02-20 11:20:00,14.11,14.18,14.11,14.18,620812.5445473985,5.3953,5.422,5.3953,5.422,620812.5445
2007-02-20 11:30:00,14.18,14.2,14.17,14.18,460917.0824423854,5.422,5.4297,5.4182,5.422,460917.0824
2007-02-20 11:40:00,14.18,14.26,14.18,14.26,990021.3827512474,5.422,5.4526,5.422,5.4526,990021.3828
2007-02-20 11:50:00,14.26,14.26,14.24,14.24,655262.5326680922,5.4526,5.4526,5.445,5.445,655262.5327
2007-02-20 12:00:00,14.24,14.31,14.24,14.3,1102399.6198622,5.445,5.4717,5.445,5.4679,1102399.6199
2007-02-20 12:10:00,14.3,14.34,14.29,14.31,2389403.6588263246,5.4679,5.4832,5.4641,5.4717,2389403.6588
2007-02-20 12:20:00,14.31,14.34,14.3,14.3,1108576.859111428,5.4717,5.4832,5.4679,5.4679,1108576.8591
2007-02-20 12:30:00,14.31,14.31,14.21,14.23,796626.2770254217,5.4717,5.4717,5.4335,5.4411,796626.277
2007-02-20 12:40:00,14.23,14.23,14.17,14.19,815157.9947731053,5.4411,5.4411,5.4182,5.4258,815157.9948
2007-02-20 12:50:00,14.19,14.21,14.16,14.19,359467.80708006653,5.4258,5.4335,5.4144,5.4258,359467.8071
2007-02-20 13:00:00,14.19,14.24,14.18,14.23,637918.7455452601,5.4258,5.445,5.422,5.4411,637918.7455
2007-02-20 13:10:00,14.23,14.23,14.12,14.13,749584.224281302,5.4411,5.4411,5.3991,5.4029,749584.2243
2007-02-20 13:20:00,14.13,14.13,14.08,14.1,909242.1002613448,5.4029,5.4029,5.3838,5.3914,909242.1003
2007-02-20 13:30:00,14.1,14.1,14.09,14.1,556189.1185554764,5.3914,5.3914,5.3876,5.3914,556189.1186
2007-02-20 13:40:00,14.1,14.1,14.04,14.07,685198.3844143503,5.3914,5.3914,5.3685,5.38,685198.3844
2007-02-20 13:50:00,14.07,14.1,14.07,14.1,462580.1853171775,5.38,5.3914,5.38,5.3914,462580.1853
2007-02-20 14:00:00,14.1,14.1,14.09,14.1,550962.2238061298,5.3914,5.3914,5.3876,5.3914,550962.2238
2007-02-20 14:10:00,14.1,14.17,14.1,14.13,1057495.842242813,5.3914,5.4182,5.3914,5.4029,1057495.8422
2007-02-20 14:20:00,14.13,14.13,14.08,14.1,574008.077928249,5.4029,5.4029,5.3838,5.3914,574008.0779
2007-02-20 14:30:00,14.1,14.14,14.1,14.13,460679.4963174151,5.3914,5.4067,5.3914,5.4029,460679.4963
2007-02-20 14:40:00,14.13,14.13,14.1,14.12,854597.2915181754,5.4029,5.4029,5.3914,5.3991,854597.2915
2007-02-20 14:50:00,14.12,14.16,14.12,14.15,650748.3962936564,5.3991,5.4144,5.3991,5.4106,650748.3963
2007-02-20 15:00:00,14.15,14.15,14.08,14.12,966975.528629128,5.4106,5.4106,5.3838,5.3991,966975.5286
2007-02-20 15:10:00,14.12,14.12,14.07,14.07,513898.7883107626,5.3991,5.3991,5.38,5.38,513898.7883
2007-02-20 15:20:00,14.07,14.08,14.05,14.07,798526.9660251841,5.38,5.3838,5.3723,5.38,798526.966
2007-02-20 15:30:00,14.07,14.1,14.06,14.06,615348.0636730815,5.38,5.3914,5.3761,5.3761,615348.0637
2007-02-20 15:40:00,14.07,14.07,14.04,14.06,1022570.6818721788,5.38,5.38,5.3685,5.3761,1022570.6819
2007-02-20 15:50:00,14.06,14.07,14.05,14.07,1311237.8237110954,5.3761,5.38,5.3723,5.38,1311237.8237
2007-02-21 09:30:00,14.0,14.02,13.94,13.98,1325730.5773342836,5.3532,5.3608,5.3303,5.3456,1325730.5773
2007-02-21 09:40:00,13.99,14.07,13.99,14.06,1187455.452601568,5.3494,5.38,5.3494,5.3761,1187455.4526
2007-02-21 09:50:00,14.07,14.1,14.06,14.08,989783.796626277,5.38,5.3914,5.3761,5.3838,989783.7966
2007-02-21 10:00:00,14.08,14.1,14.05,14.08,900926.5858873844,5.3838,5.3914,5.3723,5.3838,900926.5859
2007-02-21 10:10:00,14.07,14.09,14.05,14.08,913043.4782608696,5.38,5.3876,5.3723,5.3838,913043.4783
2007-02-21 10:20:00,14.08,14.08,14.05,14.07,600855.3100498931,5.3838,5.3838,5.3723,5.38,600855.31
2007-02-21 10:30:00,14.07,14.15,14.07,14.07,848182.4661439772,5.38,5.4106,5.38,5.38,848182.4661
2007-02-21 10:40:00,14.07,14.14,14.07,14.14,709907.3414112616,5.38,5.4067,5.38,5.4067,709907.3414
2007-02-21 10:50:00,14.14,14.17,14.13,14.13,761938.7027797577,5.4067,5.4182,5.4029,5.4029,761938.7028
2007-02-21 11:00:00,14.13,14.13,14.05,14.06,776669.0425279164,5.4029,5.4029,5.3723,5.3761,776669.0425
2007-02-21 11:10:00,14.06,14.14,14.05,14.13,727726.3007840342,5.3761,5.4067,5.3723,5.4029,727726.3008
2007-02-21 11:20:00,14.13,14.14,14.12,14.14,624851.5086718936,5.4029,5.4067,5.3991,5.4067,624851.5087
2007-02-21 11:30:00,14.14,14.18,14.12,14.18,604894.2741743883,5.4067,5.422,5.3991,5.422,604894.2742
2007-02-21 11:40:00,14.18,14.19,14.15,14.18,763126.6334046092,5.422,5.4258,5.4106,5.422,763126.6334
2007-02-21 11:50:00,14.18,14.23,14.17,14.2,530292.2309337135,5.422,5.4411,5.4182,5.4297,530292.2309
2007-02-21 12:00:00,14.19,14.21,14.16,14.2,312188.16821097647,5.4258,5.4335,5.4144,5.4297,312188.1682
2007-02-21 12:10:00,14.2,14.21,14.19,14.19,281301.9719648373,5.4297,5.4335,5.4258,5.4258,281301.972
2007-02-21 12:20:00,14.19,14.2,14.17,14.19,263483.0125920646,5.4258,5.4297,5.4182,5.4258,263483.0126
2007-02-21 12:30:00,14.19,14.19,14.16,14.17,291043.0030886196,5.4258,5.4258,5.4144,5.4182,291043.0031
2007-02-21 12:40:00,14.17,14.17,14.15,14.17,322166.78545972914,5.4182,5.4182,5.4106,5.4182,322166.7855
2007-02-21 12:50:00,14.17,14.2,14.17,14.17,458303.6350677121,5.4182,5.4297,5.4182,5.4182,458303.6351
2007-02-21 13:00:00,14.18,14.18,14.16,14.17,523877.40555951535,5.422,5.422,5.4144,5.4182,523877.4056
2007-02-21 13:10:00,14.17,14.17,14.15,14.15,410311.2378237111,5.4182,5.4182,5.4106,5.4106,410311.2378
2007-02-21 13:20:00,14.15,14.18,14.15,14.18,485388.45331432647,5.4106,5.422,5.4106,5.422,485388.4533
2007-02-21 13:30:00,14.17,14.18,14.17,14.17,274887.14659063914,5.4182,5.422,5.4182,5.4182,274887.1466
2007-02-21 13:40:00,14.17,14.17,14.13,14.15,781658.3511522927,5.4182,5.4182,5.4029,5.4106,781658.3512
2007-02-21 13:50:00,14.15,14.15,14.12,14.12,398431.931575196,5.4106,5.4106,5.3991,5.3991,398431.9316
2007-02-21 14:00:00,14.12,14.15,14.07,14.07,1167023.045854122,5.3991,5.4106,5.38,5.38,1167023.0459
2007-02-21 14:10:00,14.07,14.1,14.04,14.06,1674269.4226657164,5.38,5.3914,5.3685,5.3761,1674269.4227
2007-02-21 14:20:00,14.06,14.08,14.04,14.06,536707.0563079116,5.3761,5.3838,5.3685,5.3761,536707.0563
2007-02-21 14:30:00,14.07,14.07,14.04,14.05,1304585.412211927,5.38,5.38,5.3685,5.3723,1304585.4122
2007-02-21 14:40:00,14.05,14.06,14.01,14.04,947731.0525065336,5.3723,5.3761,5.357,5.3685,947731.0525
2007-02-21 14:50:00,14.04,14.07,14.04,14.07,502257.06818721787,5.3685,5.38,5.3685,5.38,502257.0682
2007-02-21 15:00:00,14.06,14.07,14.05,14.05,546448.087431694,5.3761,5.38,5.3723,5.3723,546448.0874
2007-02-21 15:10:00,14.05,14.06,14.05,14.05,786885.2459016393,5.3723,5.3761,5.3723,5.3723,786885.2459
2007-02-21 15:20:00,14.05,14.07,14.03,14.07,494654.3121881682,5.3723,5.38,5.3647,5.38,494654.3122
2007-02-21 15:30:00,14.06,14.08,14.06,14.07,527678.7835590402,5.3761,5.3838,5.3761,5.38,527678.7836
2007-02-21 15:40:00,14.07,14.1,14.06,14.09,1066524.1149916844,5.38,5.3914,5.3761,5.3876,1066524.115
2007-02-21 15:50:00,14.09,14.12,14.08,14.1,1989308.6243763368,5.3876,5.3991,5.3838,5.3914,1989308.6244
2007-02-22 09:30:00,14.16,14.18,14.06,14.15,1364694.7018294132,5.4144,5.422,5.3761,5.4106,1364694.7018
2007-02-22 09:40:00,14.15,14.31,14.15,14.29,1035637.9187455452,5.4106,5.4717,5.4106,5.4641,1035637.9187
2007-02-22 09:50:00,14.29,14.36,14.27,14.28,2002138.2751247329,5.4641,5.4909,5.4564,5.4603,2002138.2751
2007-02-22 10:00:00,14.28,14.34,14.28,14.31,1225944.404846757,5.4603,5.4832,5.4603,5.4717,1225944.4048
2007-02-22 10:10:00,14.31,14.31,14.23,14.26,1438108.8144452365,5.4717,5.4717,5.4411,5.4526,1438108.8144
2007-02-22 10:20:00,14.26,14.29,14.25,14.27,1077215.490615348,5.4526,5.4641,5.4488,5.4564,1077215.4906
2007-02-22 10:30:00,14.27,14.28,14.23,14.26,1122119.2682347351,5.4564,5.4603,5.4411,5.4526,1122119.2682
2007-02-22 10:40:00,14.26,14.34,14.26,14.34,1556664.290805417,5.4526,5.4832,5.4526,5.4832,1556664.2908
2007-02-22 10:50:00,14.34,14.4,14.34,14.4,1267997.1489665003,5.4832,5.5061,5.4832,5.5061,1267997.149
2007-02-22 11:00:00,14.4,14.41,14.34,14.34,1275837.4910905203,5.5061,5.51,5.4832,5.4832,1275837.4911
2007-02-22 11:10:00,14.34,14.36,14.19,14.19,1695177.001663103,5.4832,5.4909,5.4258,5.4258,1695177.0017
2007-02-22 11:20:00,14.19,14.21,14.14,14.21,1914706.5811356616,5.4258,5.4335,5.4067,5.4335,1914706.5811
2007-02-22 11:30:00,14.21,14.22,14.16,14.21,949869.3276312664,5.4335,5.4373,5.4144,5.4335,949869.3276
2007-02-22 11:40:00,14.21,14.26,14.21,14.21,656212.8771679734,5.4335,5.4526,5.4335,5.4335,656212.8772
2007-02-22 11:50:00,14.22,14.24,14.21,14.22,415775.71869802807,5.4373,5.445,5.4335,5.4373,415775.7187
2007-02-22 12:00:00,14.22,14.24,14.21,14.23,334521.26395818486,5.4373,5.445,5.4335,5.4411,334521.264
2007-02-22 12:10:00,14.23,14.24,14.22,14.23,587788.0731765265,5.4411,5.445,5.4373,5.4411,587788.0732
2007-02-22 12:20:00,14.24,14.24,14.2,14.21,689237.3485388453,5.445,5.445,5.4297,5.4335,689237.3485
2007-02-22 12:30:00,14.21,14.23,14.21,14.21,678070.8006652412,5.4335,5.4411,5.4335,5.4335,678070.8007
2007-02-22 12:40:00,14.21,14.23,14.2,14.23,532430.5060584462,5.4335,5.4411,5.4297,5.4411,532430.5061
2007-02-22 12:50:00,14.22,14.25,14.19,14.19,921834.1648847708,5.4373,5.4488,5.4258,5.4258,921834.1649
2007-02-22 13:00:00,14.19,14.21,14.19,14.2,472796.38869090047,5.4258,5.4335,5.4258,5.4297,472796.3887
2007-02-22 13:10:00,14.2,14.22,14.19,14.22,273936.80209075793,5.4297,5.4373,5.4258,5.4373,273936.8021
2007-02-22 13:20:00,14.22,14.23,14.21,14.22,524590.1639344263,5.4373,5.4411,5.4335,5.4373,524590.1639
2007-02-22 13:30:00,14.22,14.25,14.22,14.22,279401.2829650748,5.4373,5.4488,5.4373,5.4373,279401.283
2007-02-22 13:40:00,14.23,14.23,14.19,14.2,331907.81658351154,5.4411,5.4411,5.4258,5.4297,331907.8166
2007-02-22 13:50:00,14.2,14.2,14.17,14.18,430506.0584461868,5.4297,5.4297,5.4182,5.422,430506.0584
2007-02-22 14:00:00,14.18,14.22,14.17,14.18,336421.9529579473,5.422,5.4373,5.4182,5.422,336421.953
2007-02-22 14:10:00,14.19,14.19,14.15,14.16,318127.82133523404,5.4258,5.4258,5.4106,5.4144,318127.8213
2007-02-22 14:20:00,14.16,14.2,14.15,14.2,201235.4478498456,5.4144,5.4297,5.4106,5.4297,201235.4478
2007-02-22 14:30:00,14.19,14.2,14.13,14.14,571394.6305535757,5.4258,5.4297,5.4029,5.4067,571394.6306
2007-02-22 14:40:00,14.14,14.15,14.1,14.1,754811.1190306486,5.4067,5.4106,5.3914,5.3914,754811.119
2007-02-22 14:50:00,14.11,14.12,14.09,14.09,640057.0206699929,5.3953,5.3991,5.3876,5.3876,640057.0207
2007-02-22 15:00:00,14.09,14.1,14.07,14.1,959372.7726300784,5.3876,5.3914,5.38,5.3914,959372.7726
2007-02-22 15:10:00,14.1,14.13,14.1,14.1,869327.6312663341,5.3914,5.4029,5.3914,5.3914,869327.6313
2007-02-22 15:20:00,14.1,14.13,14.08,14.12,1227607.5077215491,5.3914,5.4029,5.3838,5.3991,1227607.5077
2007-02-22 15:30:00,14.12,14.17,14.12,14.15,669992.8724162509,5.3991,5.4182,5.3991,5.4106,669992.8724
2007-02-22 15:40:00,14.15,14.15,14.14,14.15,760750.7721549062,5.4106,5.4106,5.4067,5.4106,760750.7722
2007-02-22 15:50:00,14.15,14.19,14.15,14.18,950819.6721311476,5.4106,5.4258,5.4106,5.422,950819.6721
2007-02-23 09:30:00,14.14,14.26,14.12,14.24,1370396.7688287003,5.4067,5.4526,5.3991,5.445,1370396.7688
2007-02-23 09:40:00,14.24,14.24,14.19,14.2,815870.7531480162,5.445,5.445,5.4258,5.4297,815870.7531
2007-02-23 09:50:00,14.2,14.22,14.19,14.19,564504.632929437,5.4297,5.4373,5.4258,5.4258,564504.6329
2007-02-23 10:00:00,14.19,14.22,14.17,14.21,782846.2817771442,5.4258,5.4373,5.4182,5.4335,782846.2818
2007-02-23 10:10:00,14.21,14.26,14.2,14.26,692088.382038489,5.4335,5.4526,5.4297,5.4526,692088.382
2007-02-23 10:20:00,14.26,14.27,14.19,14.19,636968.401045379,5.4526,5.4564,5.4258,5.4258,636968.401
2007-02-23 10:30:00,14.2,14.21,14.14,14.19,712283.2026609646,5.4297,5.4335,5.4067,5.4258,712283.2027
2007-02-23 10:40:00,14.19,14.19,14.1,14.13,935851.7462580184,5.4258,5.4258,5.3914,5.4029,935851.7463
2007-02-23 10:50:00,14.13,14.16,14.13,14.16,697790.4490377762,5.4029,5.4144,5.4029,5.4144,697790.449
2007-02-23 11:00:00,14.16,14.17,14.14,14.16,291043.0030886196,5.4144,5.4182,5.4067,5.4144,291043.0031
2007-02-23 11:10:00,14.16,14.21,14.15,14.2,518412.9246851984,5.4144,5.4335,5.4106,5.4297,518412.9247
2007-02-23 11:20:00,14.2,14.21,14.15,14.16,307198.85958660016,5.4297,5.4335,5.4106,5.4144,307198.8596
2007-02-23 11:30:00,14.16,14.18,14.15,14.16,607032.5492991209,5.4144,5.422,5.4106,5.4144,607032.5493
2007-02-23 11:40:00,14.16,14.17,14.14,14.14,588263.2454264672,5.4144,5.4182,5.4067,5.4067,588263.2454
2007-02-23 11:50:00,14.14,14.15,14.11,14.11,539320.503682585,5.4067,5.4106,5.3953,5.3953,539320.5037
2007-02-23 12:00:00,14.11,14.14,14.11,14.13,470420.5274411974,5.3953,5.4067,5.3953,5.4029,470420.5274
2007-02-23 12:10:00,14.13,14.15,14.12,14.15,485150.8671893561,5.4029,5.4106,5.3991,5.4106,485150.8672
2007-02-23 12:20:00,14.15,14.18,14.15,14.17,376574.0080779283,5.4106,5.422,5.4106,5.4182,376574.0081
2007-02-23 12:30:00,14.17,14.2,14.17,14.19,409836.0655737705,5.4182,5.4297,5.4182,5.4258,409836.0656
2007-02-23 12:40:00,14.19,14.2,14.17,14.19,424328.8191969589,5.4258,5.4297,5.4182,5.4258,424328.8192
2007-02-23 12:50:00,14.19,14.21,14.18,14.21,688524.5901639344,5.4258,5.4335,5.422,5.4335,688524.5902
2007-02-23 13:00:00,14.22,14.22,14.18,14.19,444048.467569494,5.4373,5.4373,5.422,5.4258,444048.4676
2007-02-23 13:10:00,14.18,14.21,14.17,14.18,485388.45331432647,5.422,5.4335,5.4182,5.422,485388.4533
2007-02-23 13:20:00,14.18,14.18,14.17,14.18,337609.8835827988,5.422,5.422,5.4182,5.422,337609.8836
2007-02-23 13:30:00,14.18,14.19,14.18,14.19,339510.5725825612,5.422,5.4258,5.422,5.4258,339510.5726
2007-02-23 13:40:00,14.19,14.19,14.18,14.18,314326.4433357092,5.4258,5.4258,5.422,5.422,314326.4433
2007-02-23 13:50:00,14.18,14.19,14.16,14.18,590401.5205511998,5.422,5.4258,5.4144,5.422,590401.5206
2007-02-23 14:00:00,14.18,14.19,14.18,14.19,477310.5250653362,5.422,5.4258,5.422,5.4258,477310.5251
2007-02-23 14:10:00,14.19,14.2,14.18,14.2,617248.7526728439,5.4258,5.4297,5.422,5.4297,617248.7527
2007-02-23 14:20:00,14.2,14.21,14.18,14.21,451888.8096935139,5.4297,5.4335,5.422,5.4335,451888.8097
2007-02-23 14:30:00,14.21,14.26,14.2,14.24,827750.0593965313,5.4335,5.4526,5.4297,5.445,827750.0594
2007-02-23 14:40:00,14.23,14.26,14.22,14.26,664765.9776669042,5.4411,5.4526,5.4373,5.4526,664765.9777
2007-02-23 14:50:00,14.26,14.3,14.26,14.29,837728.6766452839,5.4526,5.4679,5.4526,5.4641,837728.6766
2007-02-23 15:00:00,14.29,14.3,14.26,14.29,818959.3727726301,5.4641,5.4679,5.4526,5.4641,818959.3728
2007-02-23 15:10:00,14.29,14.34,14.29,14.32,1047279.63886909,5.4641,5.4832,5.4641,5.4756,1047279.6389
2007-02-23 15:20:00,14.32,14.32,14.29,14.3,799239.7244000951,5.4756,5.4756,5.4641,5.4679,799239.7244
2007-02-23 15:30:00,14.3,14.32,14.3,14.31,1183654.0746020433,5.4679,5.4756,5.4679,5.4717,1183654.0746
2007-02-23 15:40:00,14.31,14.33,14.31,14.31,1972915.1817533856,5.4717,5.4794,5.4717,5.4717,1972915.1818
2007-02-23 15:50:00,14.31,14.34,14.29,14.29,3481824.661439772,5.4717,5.4832,5.4641,5.4641,3481824.6614
2007-02-26 09:30:00,14.43,14.46,14.33,14.41,2555713.946305536,5.5176,5.5291,5.4794,5.51,2555713.9463
2007-02-26 09:40:00,14.4,14.41,14.32,14.35,1358279.876455215,5.5061,5.51,5.4756,5.487,1358279.8765
2007-02-26 09:50:00,14.35,14.36,14.22,14.23,1156569.2563554288,5.487,5.4909,5.4373,5.4411,1156569.2564
2007-02-26 10:00:00,14.23,14.26,14.2,14.22,660251.8412924685,5.4411,5.4526,5.4297,5.4373,660251.8413
2007-02-26 10:10:00,14.22,14.31,14.22,14.29,717985.2696602519,5.4373,5.4717,5.4373,5.4641,717985.2697
2007-02-26 10:20:00,14.29,14.29,14.26,14.27,511285.3409360893,5.4641,5.4641,5.4526,5.4564,511285.3409
2007-02-26 10:30:00,14.26,14.28,14.25,14.26,839629.3656450463,5.4526,5.4603,5.4488,5.4526,839629.3656
2007-02-26 10:40:00,14.26,14.26,14.19,14.19,844381.0881444524,5.4526,5.4526,5.4258,5.4258,844381.0881
2007-02-26 10:50:00,14.19,14.21,14.17,14.19,1066048.942741744,5.4258,5.4335,5.4182,5.4258,1066048.9427
2007-02-26 11:00:00,14.19,14.2,14.13,14.16,658826.3245426468,5.4258,5.4297,5.4029,5.4144,658826.3245
2007-02-26 11:10:00,14.16,14.18,14.14,14.15,350914.7065811357,5.4144,5.422,5.4067,5.4106,350914.7066
2007-02-26 11:20:00,14.15,14.19,14.15,14.16,377049.1803278689,5.4106,5.4258,5.4106,5.4144,377049.1803
2007-02-26 11:30:00,14.16,14.16,14.13,14.15,264670.9432169161,5.4144,5.4144,5.4029,5.4106,264670.9432
2007-02-26 11:40:00,14.15,14.16,14.15,14.16,234497.50534568785,5.4106,5.4144,5.4106,5.4144,234497.5053
2007-02-26 11:50:00,14.16,14.18,14.15,14.18,431218.8168210976,5.4144,5.422,5.4106,5.422,431218.8168
2007-02-26 12:00:00,14.18,14.18,14.13,14.14,415300.5464480874,5.422,5.422,5.4029,5.4067,415300.5464
2007-02-26 12:10:00,14.14,14.14,14.08,14.09,806367.3081492041,5.4067,5.4067,5.3838,5.3876,806367.3081
2007-02-26 12:20:00,14.09,14.12,14.09,14.1,571157.0444286054,5.3876,5.3991,5.3876,5.3914,571157.0444
2007-02-26 12:30:00,14.09,14.09,14.02,14.05,844381.0881444524,5.3876,5.3876,5.3608,5.3723,844381.0881
2007-02-26 12:40:00,14.05,14.07,14.0,14.02,984556.9018769304,5.3723,5.38,5.3532,5.3608,984556.9019
2007-02-26 12:50:00,14.02,14.03,13.96,13.96,578284.6281777144,5.3608,5.3647,5.3379,5.3379,578284.6282
2007-02-26 13:00:00,13.96,14.01,13.95,13.99,539558.0898075552,5.3379,5.357,5.3341,5.3494,539558.0898
2007-02-26 13:10:00,14.0,14.01,13.99,13.99,324780.2328344025,5.3532,5.357,5.3494,5.3494,324780.2328
2007-02-26 13:20:00,13.99,14.01,13.97,13.99,358755.0487051556,5.3494,5.357,5.3417,5.3494,358755.0487
2007-02-26 13:30:00,14.0,14.01,13.95,13.97,570919.4583036351,5.3532,5.357,5.3341,5.3417,570919.4583
2007-02-26 13:40:00,13.97,13.98,13.92,13.92,1018294.1316227132,5.3417,5.3456,5.3226,5.3226,1018294.1316
2007-02-26 13:50:00,13.92,13.97,13.92,13.95,426229.5081967213,5.3226,5.3417,5.3226,5.3341,426229.5082
2007-02-26 14:00:00,13.95,14.0,13.95,13.99,375861.24970301735,5.3341,5.3532,5.3341,5.3494,375861.2497
2007-02-26 14:10:00,13.99,13.99,13.95,13.98,303872.6538370159,5.3494,5.3494,5.3341,5.3456,303872.6538
2007-02-26 14:20:00,13.98,14.0,13.97,13.99,269660.2518412925,5.3456,5.3532,5.3417,5.3494,269660.2518
2007-02-26 14:30:00,13.99,14.03,13.97,14.03,439296.7450700879,5.3494,5.3647,5.3417,5.3647,439296.7451
2007-02-26 14:40:00,14.03,14.04,14.0,14.04,405084.3430743645,5.3647,5.3685,5.3532,5.3685,405084.3431
2007-02-26 14:50:00,14.04,14.04,14.0,14.0,380137.7999524828,5.3685,5.3685,5.3532,5.3532,380137.8
2007-02-26 15:00:00,14.0,14.05,14.0,14.0,528391.5419339511,5.3532,5.3723,5.3532,5.3532,528391.5419
2007-02-26 15:10:00,14.0,14.01,14.0,14.0,246851.9838441435,5.3532,5.357,5.3532,5.3532,246851.9838
2007-02-26 15:20:00,14.0,14.0,13.98,13.99,531242.5754335946,5.3532,5.3532,5.3456,5.3494,531242.5754
2007-02-26 15:30:00,13.99,13.99,13.97,13.98,434069.8503207413,5.3494,5.3494,5.3417,5.3456,434069.8503
2007-02-26 15:40:00,13.98,14.03,13.97,14.03,760038.0137799953,5.3456,5.3647,5.3417,5.3647,760038.0138
2007-02-26 15:50:00,14.03,14.07,14.02,14.07,1815870.7531480163,5.3647,5.38,5.3608,5.38,1815870.7531
2007-02-27 09:30:00,13.87,13.91,13.74,13.76,3962936.564504633,5.3035,5.3188,5.2538,5.2614,3962936.5645
2007-02-27 09:40:00,13.77,13.89,13.76,13.82,1601568.068424804,5.2653,5.3111,5.2614,5.2844,1601568.0684
2007-02-27 09:50:00,13.82,13.87,13.82,13.86,1466619.1494416727,5.2844,5.3035,5.2844,5.2997,1466619.1494
2007-02-27 10:00:00,13.86,13.92,13.86,13.9,1817058.683772868,5.2997,5.3226,5.2997,5.315,1817058.6838
2007-02-27 10:10:00,13.9,13.91,13.84,13.85,1118793.062485151,5.315,5.3188,5.292,5.2958,1118793.0625
2007-02-27 10:20:00,13.84,13.87,13.84,13.86,956521.7391304348,5.292,5.3035,5.292,5.2997,956521.7391
2007-02-27 10:30:00,13.86,13.9,13.86,13.89,956046.5668804942,5.2997,5.315,5.2997,5.3111,956046.5669
2007-02-27 10:40:00,13.89,13.97,13.89,13.95,1015443.0981230696,5.3111,5.3417,5.3111,5.3341,1015443.0981
2007-02-27 10:50:00,13.95,13.95,13.9,13.91,765502.4946543123,5.3341,5.3341,5.315,5.3188,765502.4947
2007-02-27 11:00:00,13.91,13.94,13.89,13.92,658351.1522927061,5.3188,5.3303,5.3111,5.3226,658351.1523
2007-02-27 11:10:00,13.92,13.93,13.9,13.91,522689.4749346639,5.3226,5.3264,5.315,5.3188,522689.4749
2007-02-27 11:20:00,13.91,13.91,13.85,13.86,1073889.284865764,5.3188,5.3188,5.2958,5.2997,1073889.2849
2007-02-27 11:30:00,13.86,13.98,13.86,13.97,850083.1551437397,5.2997,5.3456,5.2997,5.3417,850083.1551
2007-02-27 11:40:00,13.97,13.99,13.92,13.94,810881.4445236399,5.3417,5.3494,5.3226,5.3303,810881.4445
2007-02-27 11:50:00,13.94,13.96,13.88,13.89,726300.7840342125,5.3303,5.3379,5.3073,5.3111,726300.784
2007-02-27 12:00:00,13.88,13.92,13.85,13.89,783321.4540270849,5.3073,5.3226,5.2958,5.3111,783321.454
2007-02-27 12:10:00,13.89,13.9,13.85,13.88,823235.9230220956,5.3111,5.315,5.2958,5.3073,823235.923
2007-02-27 12:20:00,13.89,13.9,13.86,13.89,395343.3119505821,5.3111,5.315,5.2997,5.3111,395343.312
2007-02-27 12:30:00,13.9,13.9,13.87,13.87,576859.1114278926,5.315,5.315,5.3035,5.3035,576859.1114
2007-02-27 12:40:00,13.87,13.88,13.84,13.88,1268947.4934663817,5.3035,5.3073,5.292,5.3073,1268947.4935
2007-02-27 12:50:00,13.87,13.89,13.85,13.86,563079.1161796151,5.3035,5.3111,5.2958,5.2997,563079.1162
2007-02-27 13:00:00,13.86,13.87,13.85,13.86,238774.05559515324,5.2997,5.3035,5.2958,5.2997,238774.0556
2007-02-27 13:10:00,13.86,13.86,13.84,13.86,499168.448562604,5.2997,5.2997,5.292,5.2997,499168.4486
2007-02-27 13:20:00,13.86,13.86,13.79,13.79,1167973.3903540033,5.2997,5.2997,5.2729,5.2729,1167973.3904
2007-02-27 13:30:00,13.79,13.81,13.78,13.8,620337.3722974579,5.2729,5.2805,5.2691,5.2767,620337.3723
2007-02-27 13:40:00,13.8,13.82,13.78,13.8,538370.1591827037,5.2767,5.2844,5.2691,5.2767,538370.1592
2007-02-27 13:50:00,13.8,13.84,13.79,13.81,837491.0905203136,5.2767,5.292,5.2729,5.2805,837491.0905
2007-02-27 14:00:00,13.81,13.83,13.76,13.77,1614635.3052981703,5.2805,5.2882,5.2614,5.2653,1614635.3053
2007-02-27 14:10:00,13.77,13.83,13.76,13.81,927061.0596341174,5.2653,5.2882,5.2614,5.2805,927061.0596
2007-02-27 14:20:00,13.81,13.83,13.71,13.71,1355666.4290805417,5.2805,5.2882,5.2423,5.2423,1355666.4291
2007-02-27 14:30:00,13.71,13.81,13.71,13.79,1124257.5433594678,5.2423,5.2805,5.2423,5.2729,1124257.5434
2007-02-27 14:40:00,13.79,13.81,13.71,13.72,1439296.745070088,5.2729,5.2805,5.2423,5.2461,1439296.7451
2007-02-27 14:50:00,13.72,13.74,13.61,13.63,2551199.8099311,5.2461,5.2538,5.2041,5.2117,2551199.8099
2007-02-27 15:00:00,13.62,13.62,13.49,13.54,2700879.06866239,5.2079,5.2079,5.1582,5.1773,2700879.0687
2007-02-27 15:10:00,13.54,13.67,13.51,13.6,2097647.8973627943,5.1773,5.227,5.1658,5.2002,2097647.8974
2007-02-27 15:20:00,13.6,13.76,13.53,13.58,1674982.1810406272,5.2002,5.2614,5.1735,5.1926,1674982.181
2007-02-27 15:30:00,13.58,13.63,13.5,13.56,1539320.503682585,5.1926,5.2117,5.162,5.185,1539320.5037
2007-02-27 15:40:00,13.56,13.61,13.54,13.56,1563316.7023045854,5.185,5.2041,5.1773,5.185,1563316.7023
2007-02-27 15:50:00,13.56,13.57,13.51,13.51,2995485.863625564,5.185,5.1888,5.1658,5.1658,2995485.8636
2007-02-28 09:30:00,13.47,13.55,13.43,13.46,3441435.0201948206,5.1505,5.1811,5.1352,5.1467,3441435.0202
2007-02-28 09:40:00,13.47,13.54,13.0,13.08,3520788.7859349013,5.1505,5.1773,4.9708,5.0014,3520788.7859
2007-02-28 09:50:00,13.08,13.36,13.07,13.32,2732240.43715847,5.0014,5.1085,4.9976,5.0932,2732240.4372
2007-02-28 10:00:00,13.32,13.34,13.26,13.31,1429080.541696365,5.0932,5.1008,5.0702,5.0894,1429080.5417
2007-02-28 10:10:00,13.32,13.51,13.31,13.47,2352102.6372059872,5.0932,5.1658,5.0894,5.1505,2352102.6372
2007-02-28 10:20:00,13.47,13.72,13.46,13.69,3154193.395105726,5.1505,5.2461,5.1467,5.2347,3154193.3951
2007-02-28 10:30:00,13.68,13.78,13.65,13.77,3073889.284865764,5.2308,5.2691,5.2194,5.2653,3073889.2849
2007-02-28 10:40:00,13.78,13.84,13.72,13.73,1736516.987407935,5.2691,5.292,5.2461,5.25,1736516.9874
2007-02-28 10:50:00,13.73,13.75,13.62,13.68,1485150.867189356,5.25,5.2576,5.2079,5.2308,1485150.8672
2007-02-28 11:00:00,13.68,13.69,13.65,13.68,885245.9016393443,5.2308,5.2347,5.2194,5.2308,885245.9016
2007-02-28 11:10:00,13.68,13.76,13.67,13.72,776906.6286528867,5.2308,5.2614,5.227,5.2461,776906.6287
2007-02-28 11:20:00,13.72,13.74,13.67,13.67,689712.520788786,5.2461,5.2538,5.227,5.227,689712.5208
2007-02-28 11:30:00,13.67,13.67,13.6,13.61,1203611.3090995487,5.227,5.227,5.2002,5.2041,1203611.3091
2007-02-28 11:40:00,13.61,13.61,13.56,13.57,1074126.870990734,5.2041,5.2041,5.185,5.1888,1074126.871
2007-02-28 11:50:00,13.57,13.61,13.56,13.58,1116892.3734853885,5.1888,5.2041,5.185,5.1926,1116892.3735
2007-02-28 12:00:00,13.58,13.59,13.51,13.58,1443335.7091945831,5.1926,5.1964,5.1658,5.1926,1443335.7092
2007-02-28 12:10:00,13.58,13.62,13.55,13.56,846994.5355191258,5.1926,5.2079,5.1811,5.185,846994.5355
2007-02-28 12:20:00,13.57,13.67,13.56,13.63,943216.916132098,5.1888,5.227,5.185,5.2117,943216.9161
2007-02-28 12:30:00,13.63,13.67,13.62,13.65,435495.3670705631,5.2117,5.227,5.2079,5.2194,435495.3671
2007-02-28 12:40:00,13.65,13.72,13.65,13.68,642195.2957947257,5.2194,5.2461,5.2194,5.2308,642195.2958
2007-02-28 12:50:00,13.68,13.73,13.66,13.7,606557.3770491803,5.2308,5.25,5.2232,5.2385,606557.377
2007-02-28 13:00:00,13.7,13.7,13.64,13.65,574008.077928249,5.2385,5.2385,5.2155,5.2194,574008.0779
2007-02-28 13:10:00,13.65,13.65,13.6,13.62,436920.8838203849,5.2194,5.2194,5.2002,5.2079,436920.8838
2007-02-28 13:20:00,13.62,13.62,13.6,13.61,721549.0615348064,5.2079,5.2079,5.2002,5.2041,721549.0615
2007-02-28 13:30:00,13.61,13.61,13.57,13.57,520551.1998099311,5.2041,5.2041,5.1888,5.1888,520551.1998
2007-02-28 13:40:00,13.57,13.57,13.52,13.52,790449.0377761939,5.1888,5.1888,5.1697,5.1697,790449.0378
2007-02-28 13:50:00,13.52,13.56,13.5,13.54,622475.6474221905,5.1697,5.185,5.162,5.1773,622475.6474
2007-02-28 14:00:00,13.54,13.6,13.52,13.54,1094321.69161321,5.1773,5.2002,5.1697,5.1773,1094321.6916
2007-02-28 14:10:00,13.54,13.55,13.49,13.52,998574.4832501782,5.1773,5.1811,5.1582,5.1697,998574.4833
2007-02-28 14:20:00,13.52,13.52,13.49,13.5,1361843.6683297695,5.1697,5.1697,5.1582,5.162,1361843.6683
2007-02-28 14:30:00,13.5,13.51,13.48,13.5,738655.2625326681,5.162,5.1658,5.1544,5.162,738655.2625
2007-02-28 14:40:00,13.5,13.53,13.49,13.51,677595.6284153005,5.162,5.1735,5.1582,5.1658,677595.6284
2007-02-28 14:50:00,13.52,13.52,13.49,13.5,743406.9850320742,5.1697,5.1697,5.1582,5.162,743406.985
2007-02-28 15:00:00,13.5,13.53,13.49,13.52,790924.2100261345,5.162,5.1735,5.1582,5.1697,790924.21
2007-02-28 15:10:00,13.52,13.6,13.52,13.6,1424566.4053219291,5.1697,5.2002,5.1697,5.2002,1424566.4053
2007-02-28 15:20:00,13.6,13.6,13.58,13.58,708006.6524114992,5.2002,5.2002,5.1926,5.1926,708006.6524
2007-02-28 15:30:00,13.59,13.6,13.56,13.57,984556.9018769304,5.1964,5.2002,5.185,5.1888,984556.9019
2007-02-28 15:40:00,13.57,13.57,13.52,13.52,1194107.8641007366,5.1888,5.1888,5.1697,5.1697,1194107.8641
2007-02-28 15:50:00,13.52,13.54,13.46,13.49,3649798.051793776,5.1697,5.1773,5.1467,5.1582,3649798.0518
2007-03-01 09:30:00,13.21,13.54,13.05,13.14,3253741.981468282,5.0511,5.1773,4.9899,5.0244,3253741.9815
2007-03-01 09:40:00,13.14,13.16,12.94,13.06,3123069.6127346163,5.0244,5.032,4.9479,4.9938,3123069.6127
2007-03-01 09:50:00,13.06,13.42,12.96,13.32,3106913.756236636,4.9938,5.1314,4.9555,5.0932,3106913.7562
2007-03-01 10:00:00,13.32,13.45,13.31,13.43,1913043.4782608696,5.0932,5.1429,5.0894,5.1352,1913043.4783
2007-03-01 10:10:00,13.43,13.47,13.28,13.47,1503207.412687099,5.1352,5.1505,5.0779,5.1505,1503207.4127
2007-03-01 10:20:00,13.47,13.52,13.26,13.38,1485150.867189356,5.1505,5.1697,5.0702,5.1161,1485150.8672
2007-03-01 10:30:00,13.38,13.41,13.29,13.35,948206.2247564744,5.1161,5.1276,5.0817,5.1047,948206.2248
2007-03-01 10:40:00,13.36,13.45,13.33,13.39,835115.2292706106,5.1085,5.1429,5.097,5.12,835115.2293
2007-03-01 10:50:00,13.39,13.5,13.36,13.43,899263.4830125921,5.12,5.162,5.1085,5.1352,899263.483
2007-03-01 11:00:00,13.43,13.48,13.4,13.41,1055119.98099311,5.1352,5.1544,5.1238,5.1276,1055119.981
2007-03-01 11:10:00,13.41,13.53,13.38,13.51,1400095.034449988,5.1276,5.1735,5.1161,5.1658,1400095.0344
2007-03-01 11:20:00,13.5,13.54,13.46,13.52,1136849.607982894,5.162,5.1773,5.1467,5.1697,1136849.608
2007-03-01 11:30:00,13.52,13.57,13.47,13.48,794725.5880256593,5.1697,5.1888,5.1505,5.1544,794725.588
2007-03-01 11:40:00,13.49,13.5,13.42,13.44,777619.3870277976,5.1582,5.162,5.1314,5.1391,777619.387
2007-03-01 11:50:00,13.44,13.46,13.36,13.4,649798.0517937753,5.1391,5.1467,5.1085,5.1238,649798.0518
2007-03-01 12:00:00,13.41,13.46,13.37,13.46,1125920.64623426,5.1276,5.1467,5.1123,5.1467,1125920.6462
2007-03-01 12:10:00,13.46,13.51,13.45,13.46,861962.4613922547,5.1467,5.1658,5.1429,5.1467,861962.4614
2007-03-01 12:20:00,13.46,13.49,13.44,13.46,838441.4350201949,5.1467,5.1582,5.1391,5.1467,838441.435
2007-03-01 12:30:00,13.46,13.47,13.44,13.44,479686.3863150392,5.1467,5.1505,5.1391,5.1391,479686.3863
2007-03-01 12:40:00,13.44,13.49,13.44,13.49,395105.7258256118,5.1391,5.1582,5.1391,5.1582,395105.7258
2007-03-01 12:50:00,13.49,13.53,13.48,13.48,728201.4730339749,5.1582,5.1735,5.1544,5.1544,728201.473
2007-03-01 13:00:00,13.48,13.53,13.44,13.44,866951.770016631,5.1544,5.1735,5.1391,5.1391,866951.77
2007-03-01 13:10:00,13.44,13.48,13.44,13.45,525065.3361843668,5.1391,5.1544,5.1391,5.1429,525065.3362
2007-03-01 13:20:00,13.44,13.48,13.44,13.46,388215.728201473,5.1391,5.1544,5.1391,5.1467,388215.7282
2007-03-01 13:30:00,13.46,13.49,13.46,13.48,396056.070325493,5.1467,5.1582,5.1467,5.1544,396056.0703
2007-03-01 13:40:00,13.48,13.49,13.45,13.49,442622.95081967214,5.1544,5.1582,5.1429,5.1582,442622.9508
2007-03-01 13:50:00,13.49,13.57,13.48,13.57,736041.8151579947,5.1582,5.1888,5.1544,5.1888,736041.8152
2007-03-01 14:00:00,13.57,13.66,13.56,13.6,1388215.7282014731,5.1888,5.2232,5.185,5.2002,1388215.7282
2007-03-01 14:10:00,13.6,13.62,13.57,13.59,516274.64956046565,5.2002,5.2079,5.1888,5.1964,516274.6496
2007-03-01 14:20:00,13.59,13.6,13.53,13.53,631741.5062960323,5.1964,5.2002,5.1735,5.1735,631741.5063
2007-03-01 14:30:00,13.53,13.62,13.52,13.6,681634.5925397957,5.1735,5.2079,5.1697,5.2002,681634.5925
2007-03-01 14:40:00,13.6,13.6,13.52,13.53,1875742.456640532,5.2002,5.2002,5.1697,5.1735,1875742.4566
2007-03-01 14:50:00,13.53,13.57,13.51,13.57,812069.3751484914,5.1735,5.1888,5.1658,5.1888,812069.3751
2007-03-01 15:00:00,13.56,13.57,13.46,13.51,1211926.8234735092,5.185,5.1888,5.1467,5.1658,1211926.8235
2007-03-01 15:10:00,13.5,13.54,13.5,13.51,652173.9130434783,5.162,5.1773,5.162,5.1658,652173.913
2007-03-01 15:20:00,13.51,13.51,13.4,13.44,2106438.5839866954,5.1658,5.1658,5.1238,5.1391,2106438.584
2007-03-01 15:30:00,13.44,13.47,13.4,13.46,1264433.3570919458,5.1391,5.1505,5.1238,5.1467,1264433.3571
2007-03-01 15:40:00,13.45,13.49,13.42,13.47,1407935.376574008,5.1429,5.1582,5.1314,5.1505,1407935.3766
2007-03-01 15:50:00,13.47,13.47,13.39,13.43,2149916.8448562603,5.1505,5.1505,5.12,5.1352,2149916.8449
2007-03-02 09:30:00,13.24,13.32,13.2,13.26,2726538.3701591827,5.0626,5.0932,5.0473,5.0702,2726538.3702
2007-03-02 09:40:00,13.26,13.36,13.24,13.35,1671180.8030411024,5.0702,5.1085,5.0626,5.1047,1671180.803
2007-03-02 09:50:00,13.36,13.5,13.36,13.38,2134948.918983132,5.1085,5.162,5.1085,5.1161,2134948.919
2007-03-02 10:00:00,13.38,13.39,13.3,13.3,1515561.891185555,5.1161,5.12,5.0855,5.0855,1515561.8912
2007-03-02 10:10:00,13.3,13.31,13.27,13.29,962461.3922546924,5.0855,5.0894,5.0741,5.0817,962461.3923
2007-03-02 10:20:00,13.29,13.3,13.22,13.25,1046566.8804941792,5.0817,5.0855,5.0549,5.0664,1046566.8805
2007-03-02 10:30:00,13.25,13.28,13.22,13.25,1638393.9177952008,5.0664,5.0779,5.0549,5.0664,1638393.9178
2007-03-02 10:40:00,13.26,13.32,13.24,13.3,781658.3511522927,5.0702,5.0932,5.0626,5.0855,781658.3512
2007-03-02 10:50:00,13.3,13.3,13.26,13.3,760988.3582798765,5.0855,5.0855,5.0702,5.0855,760988.3583
2007-03-02 11:00:00,13.3,13.33,13.25,13.28,598954.6210501307,5.0855,5.097,5.0664,5.0779,598954.6211
2007-03-02 11:10:00,13.29,13.34,13.28,13.34,667141.8389166073,5.0817,5.1008,5.0779,5.1008,667141.8389
2007-03-02 11:20:00,13.34,13.34,13.3,13.33,654312.188168211,5.1008,5.1008,5.0855,5.097,654312.1882
2007-03-02 11:30:00,13.33,13.33,13.29,13.29,378237.1109527204,5.097,5.097,5.0817,5.0817,378237.111
2007-03-02 11:40:00,13.29,13.32,13.29,13.31,248752.67284390592,5.0817,5.0932,5.0817,5.0894,248752.6728
2007-03-02 11:50:00,13.31,13.31,13.25,13.26,686386.3150392018,5.0894,5.0894,5.0664,5.0702,686386.315
2007-03-02 12:00:00,13.25,13.28,13.22,13.22,645759.0876692801,5.0664,5.0779,5.0549,5.0549,645759.0877
2007-03-02 12:10:00,13.22,13.22,13.12,13.12,1361606.0822047992,5.0549,5.0549,5.0167,5.0167,1361606.0822
2007-03-02 12:20:00,13.12,13.17,13.1,13.1,777856.9731527679,5.0167,5.0358,5.0091,5.0091,777856.9732
2007-03-02 12:30:00,13.1,13.14,13.08,13.13,755523.8774055595,5.0091,5.0244,5.0014,5.0205,755523.8774
2007-03-02 12:40:00,13.13,13.14,13.09,13.09,846756.9493941554,5.0205,5.0244,5.0052,5.0052,846756.9494
2007-03-02 12:50:00,13.09,13.17,13.09,13.16,424803.9914468995,5.0052,5.0358,5.0052,5.032,424803.9914
2007-03-02 13:00:00,13.15,13.16,13.13,13.14,401282.96507483965,5.0282,5.032,5.0205,5.0244,401282.9651
2007-03-02 13:10:00,13.14,13.15,13.1,13.11,778094.5592777382,5.0244,5.0282,5.0091,5.0129,778094.5593
2007-03-02 13:20:00,13.11,13.11,13.05,13.06,966737.9425041578,5.0129,5.0129,4.9899,4.9938,966737.9425
2007-03-02 13:30:00,13.05,13.09,13.05,13.07,873366.5953908291,4.9899,5.0052,4.9899,4.9976,873366.5954
2007-03-02 13:40:00,13.07,13.1,13.05,13.1,536707.0563079116,4.9976,5.0091,4.9899,5.0091,536707.0563
2007-03-02 13:50:00,13.1,13.11,13.06,13.08,545972.9151817533,5.0091,5.0129,4.9938,5.0014,545972.9152
2007-03-02 14:00:00,13.08,13.09,13.04,13.04,1162033.7372297458,5.0014,5.0052,4.9861,4.9861,1162033.7372
2007-03-02 14:10:00,13.05,13.06,13.03,13.05,1190544.072226182,4.9899,4.9938,4.9823,4.9899,1190544.0722
2007-03-02 14:20:00,13.05,13.05,13.03,13.04,619387.0277975766,4.9899,4.9899,4.9823,4.9861,619387.0278
2007-03-02 14:30:00,13.04,13.07,13.04,13.06,887384.176764077,4.9861,4.9976,4.9861,4.9938,887384.1768
2007-03-02 14:40:00,13.06,13.11,13.06,13.09,1296745.070087907,4.9938,5.0129,4.9938,5.0052,1296745.0701
2007-03-02 14:50:00,13.09,13.09,13.03,13.05,959847.9448800192,5.0052,5.0052,4.9823,4.9899,959847.9449
2007-03-02 15:00:00,13.05,13.09,13.02,13.05,1150392.017106201,4.9899,5.0052,4.9785,4.9899,1150392.0171
2007-03-02 15:10:00,13.04,13.09,13.04,13.06,799002.1382751247,4.9861,5.0052,4.9861,4.9938,799002.1383
2007-03-02 15:20:00,13.06,13.08,13.03,13.04,892848.6576383939,4.9938,5.0014,4.9823,4.9861,892848.6576
2007-03-02 15:30:00,13.04,13.07,13.03,13.04,974340.6985032074,4.9861,4.9976,4.9823,4.9861,974340.6985
2007-03-02 15:40:00,13.04,13.05,13.0,13.0,1566642.9080541695,4.9861,4.9899,4.9708,4.9708,1566642.9081
2007-03-02 15:50:00,13.0,13.02,12.97,12.98,3295319.5533380853,4.9708,4.9785,4.9594,4.9632,3295319.5533
2007-03-05 09:30:00,12.84,12.87,12.79,12.81,2549061.5348063675,4.9096,4.9211,4.8905,4.8982,2549061.5348
2007-03-05 09:40:00,12.81,12.83,12.75,12.79,1536231.884057971,4.8982,4.9058,4.8752,4.8905,1536231.8841
2007-03-05 09:50:00,12.78,12.98,12.78,12.96,1963649.322879544,4.8867,4.9632,4.8867,4.9555,1963649.3229
2007-03-05 10:00:00,12.97,12.97,12.83,12.93,1174388.2157282014,4.9594,4.9594,4.9058,4.9441,1174388.2157
2007-03-05 10:10:00,12.93,13.06,12.93,12.97,1401758.1373247802,4.9441,4.9938,4.9441,4.9594,1401758.1373
2007-03-05 10:20:00,12.97,12.98,12.91,12.95,879306.2485150867,4.9594,4.9632,4.9364,4.9517,879306.2485
2007-03-05 10:30:00,12.94,12.95,12.88,12.91,656688.049417914,4.9479,4.9517,4.9249,4.9364,656688.0494
2007-03-05 10:40:00,12.91,12.93,12.9,12.9,629128.058921359,4.9364,4.9441,4.9326,4.9326,629128.0589
2007-03-05 10:50:00,12.9,12.97,12.9,12.97,522451.8888096935,4.9326,4.9594,4.9326,4.9594,522451.8888
2007-03-05 11:00:00,12.97,13.04,12.96,13.02,845806.6048942741,4.9594,4.9861,4.9555,4.9785,845806.6049
2007-03-05 11:10:00,13.02,13.02,12.94,13.0,463292.9436920884,4.9785,4.9785,4.9479,4.9708,463292.9437
2007-03-05 11:20:00,13.0,13.01,12.93,12.94,424566.4053219292,4.9708,4.9747,4.9441,4.9479,424566.4053
2007-03-05 11:30:00,12.93,12.94,12.89,12.9,787835.5904015206,4.9441,4.9479,4.9288,4.9326,787835.5904
2007-03-05 11:40:00,12.91,12.92,12.88,12.9,1028985.5072463768,4.9364,4.9402,4.9249,4.9326,1028985.5072
2007-03-05 11:50:00,12.9,12.91,12.86,12.86,942979.3300071276,4.9326,4.9364,4.9173,4.9173,942979.33
2007-03-05 12:00:00,12.86,12.88,12.85,12.88,1034687.574245664,4.9173,4.9249,4.9135,4.9249,1034687.5742
2007-03-05 12:10:00,12.88,12.89,12.84,12.84,617723.9249227846,4.9249,4.9288,4.9096,4.9096,617723.9249
2007-03-05 12:20:00,12.84,12.9,12.83,12.88,506296.032311713,4.9096,4.9326,4.9058,4.9249,506296.0323
2007-03-05 12:30:00,12.88,12.88,12.84,12.85,406985.0320741269,4.9249,4.9249,4.9096,4.9135,406985.0321
2007-03-05 12:40:00,12.85,12.92,12.85,12.91,412924.6851983844,4.9135,4.9402,4.9135,4.9364,412924.6852
2007-03-05 12:50:00,12.91,12.91,12.86,12.86,437396.0560703255,4.9364,4.9364,4.9173,4.9173,437396.0561
2007-03-05 13:00:00,12.86,12.89,12.86,12.88,343311.950582086,4.9173,4.9288,4.9173,4.9249,343311.9506
2007-03-05 13:10:00,12.87,12.9,12.87,12.88,367545.7353290568,4.9211,4.9326,4.9211,4.9249,367545.7353
2007-03-05 13:20:00,12.88,12.88,12.85,12.86,476597.7666904253,4.9249,4.9249,4.9135,4.9173,476597.7667
2007-03-05 13:30:00,12.86,12.88,12.85,12.85,327156.0940841055,4.9173,4.9249,4.9135,4.9135,327156.0941
2007-03-05 13:40:00,12.85,12.9,12.85,12.89,598241.8626752198,4.9135,4.9326,4.9135,4.9288,598241.8627
2007-03-05 13:50:00,12.89,12.94,12.87,12.93,481824.661439772,4.9288,4.9479,4.9211,4.9441,481824.6614
2007-03-05 14:00:00,12.93,12.97,12.91,12.96,1103825.1366120218,4.9441,4.9594,4.9364,4.9555,1103825.1366
2007-03-05 14:10:00,12.96,12.97,12.86,12.88,585887.384176764,4.9555,4.9594,4.9173,4.9249,585887.3842
2007-03-05 14:20:00,12.88,12.93,12.88,12.92,648610.1211689238,4.9249,4.9441,4.9249,4.9402,648610.1212
2007-03-05 14:30:00,12.92,12.94,12.91,12.92,500118.7930624852,4.9402,4.9479,4.9364,4.9402,500118.7931
2007-03-05 14:40:00,12.92,12.96,12.9,12.93,787598.0042765503,4.9402,4.9555,4.9326,4.9441,787598.0043
2007-03-05 14:50:00,12.93,12.94,12.89,12.9,568781.1831789024,4.9441,4.9479,4.9288,4.9326,568781.1832
2007-03-05 15:00:00,12.9,12.9,12.8,12.81,1109764.7897362795,4.9326,4.9326,4.8944,4.8982,1109764.7897
2007-03-05 15:10:00,12.81,12.82,12.77,12.81,860299.3585174626,4.8982,4.902,4.8829,4.8982,860299.3585
2007-03-05 15:20:00,12.8,12.85,12.8,12.82,1026847.232121644,4.8944,4.9135,4.8944,4.902,1026847.2321
2007-03-05 15:30:00,12.82,12.84,12.8,12.81,837966.2627702543,4.902,4.9096,4.8944,4.8982,837966.2628
2007-03-05 15:40:00,12.81,12.82,12.79,12.8,887859.3490140176,4.8982,4.902,4.8905,4.8944,887859.349
2007-03-05 15:50:00,12.8,12.8,12.75,12.78,1781420.7650273223,4.8944,4.8944,4.8752,4.8867,1781420.765
2007-03-06 09:30:00,12.93,13.09,12.92,13.03,2889047.279638869,4.9441,5.0052,4.9402,4.9823,2889047.2796
2007-03-06 09:40:00,13.03,13.06,12.94,13.01,1624851.5086718935,4.9823,4.9938,4.9479,4.9747,1624851.5087
2007-03-06 09:50:00,13.01,13.02,12.93,12.96,1582798.7645521502,4.9747,4.9785,4.9441,4.9555,1582798.7646
2007-03-06 10:00:00,12.96,13.0,12.9,12.95,1418389.166072701,4.9555,4.9708,4.9326,4.9517,1418389.1661
2007-03-06 10:10:00,12.95,13.0,12.94,12.97,934663.815633167,4.9517,4.9708,4.9479,4.9594,934663.8156
2007-03-06 10:20:00,12.97,12.98,12.93,12.97,619149.4416726063,4.9594,4.9632,4.9441,4.9594,619149.4417
2007-03-06 10:30:00,12.97,13.01,12.93,12.94,787835.5904015206,4.9594,4.9747,4.9441,4.9479,787835.5904
2007-03-06 10:40:00,12.94,12.97,12.92,12.95,1026609.6459966738,4.9479,4.9594,4.9402,4.9517,1026609.646
2007-03-06 10:50:00,12.95,12.96,12.92,12.96,551674.9821810407,4.9517,4.9555,4.9402,4.9555,551674.9822
2007-03-06 11:00:00,12.96,12.98,12.94,12.96,631266.3340460918,4.9555,4.9632,4.9479,4.9555,631266.334
2007-03-06 11:10:00,12.96,12.98,12.95,12.97,802803.5162746495,4.9555,4.9632,4.9517,4.9594,802803.5163
2007-03-06 11:20:00,12.97,13.01,12.97,13.01,733190.7816583512,4.9594,4.9747,4.9594,4.9747,733190.7817
2007-03-06 11:30:00,13.01,13.03,13.0,13.03,1211926.8234735092,4.9747,4.9823,4.9708,4.9823,1211926.8235
2007-03-06 11:40:00,13.03,13.09,13.02,13.06,1210263.720598717,4.9823,5.0052,4.9785,4.9938,1210263.7206
2007-03-06 11:50:00,13.06,13.1,13.06,13.1,687811.8317890236,4.9938,5.0091,4.9938,5.0091,687811.8318
2007-03-06 12:00:00,13.1,13.12,13.05,13.11,770966.9755286291,5.0091,5.0167,4.9899,5.0129,770966.9755
2007-03-06 12:10:00,13.1,13.14,13.07,13.08,866714.1838916608,5.0091,5.0244,4.9976,5.0014,866714.1839
2007-03-06 12:20:00,13.08,13.09,13.04,13.07,511047.7548111191,5.0014,5.0052,4.9861,4.9976,511047.7548
2007-03-06 12:30:00,13.07,13.15,13.07,13.11,660964.5996673794,4.9976,5.0282,4.9976,5.0129,660964.5997
2007-03-06 12:40:00,13.1,13.12,13.1,13.12,365882.6324542647,5.0091,5.0167,5.0091,5.0167,365882.6325
2007-03-06 12:50:00,13.12,13.12,13.09,13.11,232121.6440959848,5.0167,5.0167,5.0052,5.0129,232121.6441
2007-03-06 13:00:00,13.11,13.12,13.09,13.11,333808.50558327395,5.0129,5.0167,5.0052,5.0129,333808.5056
2007-03-06 13:10:00,13.11,13.12,13.11,13.11,406985.0320741269,5.0129,5.0167,5.0129,5.0129,406985.0321
2007-03-06 13:20:00,13.11,13.12,13.11,13.12,316464.7184604419,5.0129,5.0167,5.0129,5.0167,316464.7185
2007-03-06 13:30:00,13.12,13.16,13.11,13.16,582561.1784271798,5.0167,5.032,5.0129,5.032,582561.1784
2007-03-06 13:40:00,13.16,13.2,13.15,13.19,906153.4806367308,5.032,5.0473,5.0282,5.0435,906153.4806
2007-03-06 13:50:00,13.2,13.2,13.17,13.18,883582.7987645522,5.0473,5.0473,5.0358,5.0397,883582.7988
2007-03-06 14:00:00,13.18,13.22,13.16,13.17,838203.8488952245,5.0397,5.0549,5.032,5.0358,838203.8489
2007-03-06 14:10:00,13.17,13.19,13.16,13.19,515086.71893561416,5.0358,5.0435,5.032,5.0435,515086.7189
2007-03-06 14:20:00,13.19,13.19,13.17,13.18,416488.4770729389,5.0435,5.0435,5.0358,5.0397,416488.4771
2007-03-06 14:30:00,13.18,13.18,13.17,13.18,262057.4958422428,5.0397,5.0397,5.0358,5.0397,262057.4958
2007-03-06 14:40:00,13.17,13.19,13.17,13.18,408885.7210738893,5.0358,5.0435,5.0358,5.0397,408885.7211
2007-03-06 14:50:00,13.19,13.2,13.18,13.2,549536.7070563079,5.0435,5.0473,5.0397,5.0473,549536.7071
2007-03-06 15:00:00,13.2,13.23,13.2,13.22,1037063.435495367,5.0473,5.0588,5.0473,5.0549,1037063.4355
2007-03-06 15:10:00,13.22,13.22,13.17,13.17,864575.908766928,5.0549,5.0549,5.0358,5.0358,864575.9088
2007-03-06 15:20:00,13.17,13.22,13.17,13.21,799239.7244000951,5.0358,5.0549,5.0358,5.0511,799239.7244
2007-03-06 15:30:00,13.2,13.2,13.16,13.16,1232596.8163459254,5.0473,5.0473,5.032,5.032,1232596.8163
2007-03-06 15:40:00,13.16,13.21,13.16,13.2,1274887.1465906391,5.032,5.0511,5.032,5.0473,1274887.1466
2007-03-06 15:50:00,13.2,13.21,13.17,13.19,2047279.63886909,5.0473,5.0511,5.0358,5.0435,2047279.6389
2007-03-07 09:30:00,13.18,13.26,13.13,13.18,1417201.2354478498,5.0397,5.0702,5.0205,5.0397,1417201.2354
2007-03-07 09:40:00,13.18,13.22,13.17,13.18,561416.013304823,5.0397,5.0549,5.0358,5.0397,561416.0133
2007-03-07 09:50:00,13.19,13.2,13.04,13.06,1971727.251128534,5.0435,5.0473,4.9861,4.9938,1971727.2511
2007-03-07 10:00:00,13.06,13.07,13.01,13.06,1426229.508196721,4.9938,4.9976,4.9747,4.9938,1426229.5082
2007-03-07 10:10:00,13.06,13.07,13.04,13.05,713708.7194107864,4.9938,4.9976,4.9861,4.9899,713708.7194
2007-03-07 10:20:00,13.05,13.12,13.05,13.09,885721.0738892849,4.9899,5.0167,4.9899,5.0052,885721.0739
2007-03-07 10:30:00,13.09,13.1,13.06,13.09,797101.4492753623,5.0052,5.0091,4.9938,5.0052,797101.4493
2007-03-07 10:40:00,13.09,13.1,13.06,13.06,549061.5348063674,5.0052,5.0091,4.9938,4.9938,549061.5348
2007-03-07 10:50:00,13.06,13.08,13.03,13.03,674507.0087906866,4.9938,5.0014,4.9823,4.9823,674507.0088
2007-03-07 11:00:00,13.03,13.04,13.01,13.01,756949.3941553814,4.9823,4.9861,4.9747,4.9747,756949.3942
2007-03-07 11:10:00,13.01,13.06,13.01,13.05,701354.2409123307,4.9747,4.9938,4.9747,4.9899,701354.2409
2007-03-07 11:20:00,13.05,13.08,13.04,13.06,438583.986695177,4.9899,5.0014,4.9861,4.9938,438583.9867
2007-03-07 11:30:00,13.06,13.07,13.05,13.06,595628.4153005464,4.9938,4.9976,4.9899,4.9938,595628.4153
2007-03-07 11:40:00,13.06,13.09,13.06,13.09,387502.96982656216,4.9938,5.0052,4.9938,5.0052,387502.9698
2007-03-07 11:50:00,13.09,13.11,13.07,13.1,462105.01306723687,5.0052,5.0129,4.9976,5.0091,462105.0131
2007-03-07 12:00:00,13.1,13.12,13.09,13.12,398431.931575196,5.0091,5.0167,5.0052,5.0167,398431.9316
2007-03-07 12:10:00,13.12,13.12,13.04,13.1,204799.2397244001,5.0167,5.0167,4.9861,5.0091,204799.2397
2007-03-07 12:20:00,13.1,13.12,13.09,13.12,308861.9624613923,5.0091,5.0167,5.0052,5.0167,308861.9625
2007-03-07 12:30:00,13.12,13.14,13.01,13.14,934901.4017581374,5.0167,5.0244,4.9747,5.0244,934901.4018
2007-03-07 12:40:00,13.14,13.18,13.06,13.16,574483.2501781896,5.0244,5.0397,4.9938,5.032,574483.2502
2007-03-07 12:50:00,13.16,13.17,13.14,13.16,421715.3718222856,5.032,5.0358,5.0244,5.032,421715.3718
2007-03-07 13:00:00,13.17,13.17,13.13,13.17,330719.88595866004,5.0358,5.0358,5.0205,5.0358,330719.886
2007-03-07 13:10:00,13.17,13.17,13.13,13.16,349489.18983131385,5.0358,5.0358,5.0205,5.032,349489.1898
2007-03-07 13:20:00,13.16,13.21,13.15,13.2,583511.5229270611,5.032,5.0511,5.0282,5.0473,583511.5229
2007-03-07 13:30:00,13.2,13.23,13.18,13.21,540033.2620574959,5.0473,5.0588,5.0397,5.0511,540033.2621
2007-03-07 13:40:00,13.21,13.24,13.18,13.23,438821.5728201473,5.0511,5.0626,5.0397,5.0588,438821.5728
2007-03-07 13:50:00,13.23,13.25,13.22,13.24,694939.4155381325,5.0588,5.0664,5.0549,5.0626,694939.4155
2007-03-07 14:00:00,13.24,13.24,13.17,13.19,870990.7341411262,5.0626,5.0626,5.0358,5.0435,870990.7341
2007-03-07 14:10:00,13.19,13.19,13.14,13.16,511522.9270610596,5.0435,5.0435,5.0244,5.032,511522.9271
2007-03-07 14:20:00,13.17,13.17,13.15,13.17,288191.969588976,5.0358,5.0358,5.0282,5.0358,288191.9696
2007-03-07 14:30:00,13.17,13.2,13.17,13.17,390354.00332620577,5.0358,5.0473,5.0358,5.0358,390354.0033
2007-03-07 14:40:00,13.17,13.18,13.16,13.17,236160.60822047992,5.0358,5.0397,5.032,5.0358,236160.6082
2007-03-07 14:50:00,13.17,13.18,13.15,13.15,699215.965787598,5.0358,5.0397,5.0282,5.0282,699215.9658
2007-03-07 15:00:00,13.15,13.17,13.13,13.15,589688.7621762889,5.0282,5.0358,5.0205,5.0282,589688.7622
2007-03-07 15:10:00,13.15,13.16,13.14,13.16,572344.9750534568,5.0282,5.032,5.0244,5.032,572344.9751
2007-03-07 15:20:00,13.15,13.16,13.1,13.1,1207412.6870990735,5.0282,5.032,5.0091,5.0091,1207412.6871
2007-03-07 15:30:00,13.1,13.13,13.08,13.09,1185317.1774768354,5.0091,5.0205,5.0014,5.0052,1185317.1775
2007-03-07 15:40:00,13.09,13.11,13.08,13.1,1390354.0033262058,5.0052,5.0129,5.0014,5.0091,1390354.0033
2007-03-07 15:50:00,13.1,13.1,13.04,13.06,1458303.635067712,5.0091,5.0091,4.9861,4.9938,1458303.6351
2007-03-08 09:30:00,13.22,13.28,13.16,13.25,1646947.0182941316,5.0549,5.0779,5.032,5.0664,1646947.0183
2007-03-08 09:40:00,13.25,13.25,13.22,13.25,927298.6457590876,5.0664,5.0664,5.0549,5.0664,927298.6458
2007-03-08 09:50:00,13.25,13.28,13.23,13.23,830838.6790211452,5.0664,5.0779,5.0588,5.0588,830838.679
2007-03-08 10:00:00,13.24,13.27,13.23,13.26,863625.5642670469,5.0626,5.0741,5.0588,5.0702,863625.5643
2007-03-08 10:10:00,13.26,13.29,13.24,13.29,749584.224281302,5.0702,5.0817,5.0626,5.0817,749584.2243
2007-03-08 10:20:00,13.29,13.3,13.27,13.28,614160.13304823,5.0817,5.0855,5.0741,5.0779,614160.133
2007-03-08 10:30:00,13.28,13.3,13.26,13.29,435020.1948206225,5.0779,5.0855,5.0702,5.0817,435020.1948
2007-03-08 10:40:00,13.29,13.3,13.23,13.26,622950.8196721312,5.0817,5.0855,5.0588,5.0702,622950.8197
2007-03-08 10:50:00,13.26,13.28,13.25,13.28,506058.4461867427,5.0702,5.0779,5.0664,5.0779,506058.4462
2007-03-08 11:00:00,13.28,13.31,13.28,13.31,489902.5896887622,5.0779,5.0894,5.0779,5.0894,489902.5897
2007-03-08 11:10:00,13.31,13.32,13.24,13.24,601568.068424804,5.0894,5.0932,5.0626,5.0626,601568.0684
2007-03-08 11:20:00,13.24,13.26,13.23,13.24,561416.013304823,5.0626,5.0702,5.0588,5.0626,561416.0133
2007-03-08 11:30:00,13.24,13.27,13.24,13.25,430506.0584461868,5.0626,5.0741,5.0626,5.0664,430506.0584
2007-03-08 11:40:00,13.25,13.32,13.25,13.3,497267.7595628416,5.0664,5.0932,5.0664,5.0855,497267.7596
2007-03-08 11:50:00,13.3,13.31,13.28,13.28,270135.42409123306,5.0855,5.0894,5.0779,5.0779,270135.4241
2007-03-08 12:00:00,13.28,13.3,13.28,13.29,372535.0439534331,5.0779,5.0855,5.0779,5.0817,372535.044
2007-03-08 12:10:00,13.28,13.3,13.27,13.27,519363.2691850796,5.0779,5.0855,5.0741,5.0741,519363.2692
2007-03-08 12:20:00,13.27,13.27,13.23,13.23,406747.4459491566,5.0741,5.0741,5.0588,5.0588,406747.4459
2007-03-08 12:30:00,13.23,13.25,13.22,13.23,477785.6973152768,5.0588,5.0664,5.0549,5.0588,477785.6973
2007-03-08 12:40:00,13.23,13.24,13.22,13.24,616535.9942979331,5.0588,5.0626,5.0549,5.0626,616535.9943
2007-03-08 12:50:00,13.24,13.24,13.21,13.22,848420.0522689475,5.0626,5.0626,5.0511,5.0549,848420.0523
2007-03-08 13:00:00,13.22,13.23,13.21,13.22,325730.5773342837,5.0549,5.0588,5.0511,5.0549,325730.5773
2007-03-08 13:10:00,13.22,13.25,13.22,13.22,592302.2095509622,5.0549,5.0664,5.0549,5.0549,592302.2096
2007-03-08 13:20:00,13.22,13.24,13.22,13.23,375861.24970301735,5.0549,5.0626,5.0549,5.0588,375861.2497
2007-03-08 13:30:00,13.23,13.24,13.19,13.22,1244238.5364694702,5.0588,5.0626,5.0435,5.0549,1244238.5365
2007-03-08 13:40:00,13.22,13.23,13.21,13.22,350914.7065811357,5.0549,5.0588,5.0511,5.0549,350914.7066
2007-03-08 13:50:00,13.22,13.27,13.21,13.23,669517.7001663103,5.0549,5.0741,5.0511,5.0588,669517.7002
2007-03-08 14:00:00,13.23,13.23,13.19,13.2,723924.9227845094,5.0588,5.0588,5.0435,5.0473,723924.9228
2007-03-08 14:10:00,13.2,13.22,13.19,13.2,455927.77381800907,5.0473,5.0549,5.0435,5.0473,455927.7738
2007-03-08 14:20:00,13.21,13.21,13.16,13.16,636968.401045379,5.0511,5.0511,5.032,5.032,636968.401
2007-03-08 14:30:00,13.16,13.17,13.06,13.1,1366120.218579235,5.032,5.0358,4.9938,5.0091,1366120.2186
2007-03-08 14:40:00,13.1,13.14,13.08,13.14,893086.2437633643,5.0091,5.0244,5.0014,5.0244,893086.2438
2007-03-08 14:50:00,13.14,13.14,13.09,13.09,542409.1233071989,5.0244,5.0244,5.0052,5.0052,542409.1233
2007-03-08 15:00:00,13.09,13.14,13.09,13.1,779282.4899025897,5.0052,5.0244,5.0052,5.0091,779282.4899
2007-03-08 15:10:00,13.1,13.12,13.05,13.05,1710620.0997861726,5.0091,5.0167,4.9899,4.9899,1710620.0998
2007-03-08 15:20:00,13.05,13.09,13.04,13.05,1703254.929912093,4.9899,5.0052,4.9861,4.9899,1703254.9299
2007-03-08 15:30:00,13.05,13.09,13.04,13.06,1336897.125207888,4.9899,5.0052,4.9861,4.9938,1336897.1252
2007-03-08 15:40:00,13.06,13.07,13.01,13.03,1094796.8638631504,4.9938,4.9976,4.9747,4.9823,1094796.8639
2007-03-08 15:50:00,13.03,13.06,13.0,13.05,1607270.1354240912,4.9823,4.9938,4.9708,4.9899,1607270.1354
2007-03-09 09:30:00,13.17,13.17,13.08,13.12,1846994.5355191256,5.0358,5.0358,5.0014,5.0167,1846994.5355
2007-03-09 09:40:00,13.13,13.2,13.12,13.2,885721.0738892849,5.0205,5.0473,5.0167,5.0473,885721.0739
2007-03-09 09:50:00,13.2,13.2,13.06,13.06,1088382.0384889522,5.0473,5.0473,4.9938,4.9938,1088382.0385
2007-03-09 10:00:00,13.06,13.09,13.0,13.0,2020194.820622476,4.9938,5.0052,4.9708,4.9708,2020194.8206
2007-03-09 10:10:00,13.0,13.04,12.96,12.99,1665003.5637918746,4.9708,4.9861,4.9555,4.967,1665003.5638
2007-03-09 10:20:00,12.99,13.03,12.98,13.02,880256.593014968,4.967,4.9823,4.9632,4.9785,880256.593
2007-03-09 10:30:00,13.02,13.04,13.0,13.04,398669.5177001663,4.9785,4.9861,4.9708,4.9861,398669.5177
2007-03-09 10:40:00,13.04,13.07,13.03,13.04,412687.0990734141,4.9861,4.9976,4.9823,4.9861,412687.0991
2007-03-09 10:50:00,13.04,13.06,13.04,13.05,385839.86695177,4.9861,4.9938,4.9861,4.9899,385839.867
2007-03-09 11:00:00,13.05,13.05,13.01,13.02,623901.1641720124,4.9899,4.9899,4.9747,4.9785,623901.1642
2007-03-09 11:10:00,13.02,13.06,13.02,13.02,616535.9942979331,4.9785,4.9938,4.9785,4.9785,616535.9943
2007-03-09 11:20:00,13.02,13.04,13.01,13.04,734853.8845331433,4.9785,4.9861,4.9747,4.9861,734853.8845
2007-03-09 11:30:00,13.04,13.06,13.03,13.06,423140.8885721074,4.9861,4.9938,4.9823,4.9938,423140.8886
2007-03-09 11:40:00,13.06,13.06,13.05,13.06,330719.88595866004,4.9938,4.9938,4.9899,4.9938,330719.886
2007-03-09 11:50:00,13.06,13.07,13.05,13.05,267284.39059158944,4.9938,4.9976,4.9899,4.9899,267284.3906
2007-03-09 12:00:00,13.05,13.06,13.03,13.04,313138.51271085767,4.9899,4.9938,4.9823,4.9861,313138.5127
2007-03-09 12:10:00,13.04,13.05,13.03,13.04,328344.024708957,4.9861,4.9899,4.9823,4.9861,328344.0247
2007-03-09 12:20:00,13.04,13.04,13.03,13.04,250415.77571869805,4.9861,4.9861,4.9823,4.9861,250415.7757
2007-03-09 12:30:00,13.04,13.05,13.01,13.04,269660.2518412925,4.9861,4.9899,4.9747,4.9861,269660.2518
2007-03-09 12:40:00,13.04,13.04,13.0,13.01,333808.50558327395,4.9861,4.9861,4.9708,4.9747,333808.5056
2007-03-09 12:50:00,13.01,13.01,12.98,13.0,614397.7191732003,4.9747,4.9747,4.9632,4.9708,614397.7192
2007-03-09 13:00:00,12.99,13.02,12.99,13.01,673556.6642908055,4.967,4.9785,4.967,4.9747,673556.6643
2007-03-09 13:10:00,13.02,13.04,12.98,12.99,550249.4654312189,4.9785,4.9861,4.9632,4.967,550249.4654
2007-03-09 13:20:00,12.99,12.99,12.96,12.96,527678.7835590402,4.967,4.967,4.9555,4.9555,527678.7836
2007-03-09 13:30:00,12.97,12.98,12.94,12.96,675457.3532905679,4.9594,4.9632,4.9479,4.9555,675457.3533
2007-03-09 13:40:00,12.96,13.01,12.96,12.99,438821.5728201473,4.9555,4.9747,4.9555,4.967,438821.5728
2007-03-09 13:50:00,12.99,12.99,12.94,12.95,718935.6141601331,4.967,4.967,4.9479,4.9517,718935.6142
2007-03-09 14:00:00,12.95,12.97,12.92,12.97,769303.8726538371,4.9517,4.9594,4.9402,4.9594,769303.8727
2007-03-09 14:10:00,12.97,12.98,12.95,12.96,246851.9838441435,4.9594,4.9632,4.9517,4.9555,246851.9838
2007-03-09 14:20:00,12.96,12.97,12.93,12.94,691138.0375386077,4.9555,4.9594,4.9441,4.9479,691138.0375
2007-03-09 14:30:00,12.94,12.95,12.92,12.94,704442.8605369447,4.9479,4.9517,4.9402,4.9479,704442.8605
2007-03-09 14:40:00,12.94,12.95,12.93,12.94,463768.115942029,4.9479,4.9517,4.9441,4.9479,463768.1159
2007-03-09 14:50:00,12.94,12.98,12.93,12.97,461867.4269422666,4.9479,4.9632,4.9441,4.9594,461867.4269
2007-03-09 15:00:00,12.97,12.99,12.94,12.98,429555.7139463056,4.9594,4.967,4.9479,4.9632,429555.7139
2007-03-09 15:10:00,12.98,13.0,12.95,12.98,840817.2962698978,4.9632,4.9708,4.9517,4.9632,840817.2963
2007-03-09 15:20:00,12.98,13.0,12.98,12.99,378474.6970776907,4.9632,4.9708,4.9632,4.967,378474.6971
2007-03-09 15:30:00,12.99,12.99,12.93,12.94,1062009.9786172488,4.967,4.967,4.9441,4.9479,1062009.9786
2007-03-09 15:40:00,12.94,12.98,12.94,12.97,970301.7343787124,4.9479,4.9632,4.9479,4.9594,970301.7344
2007-03-09 15:50:00,12.97,12.99,12.96,12.97,1520076.0275599903,4.9594,4.967,4.9555,4.9594,1520076.0276
2007-03-12 09:30:00,12.97,13.11,12.96,13.1,1334046.0917082443,4.9594,5.0129,4.9555,5.0091,1334046.0917
2007-03-12 09:40:00,13.1,13.13,12.96,13.01,879068.6623901165,5.0091,5.0205,4.9555,4.9747,879068.6624
2007-03-12 09:50:00,13.02,13.06,13.01,13.06,737467.3319078166,4.9785,4.9938,4.9747,4.9938,737467.3319
2007-03-12 10:00:00,13.06,13.07,13.02,13.02,602518.4129246852,4.9938,4.9976,4.9785,4.9785,602518.4129
2007-03-12 10:10:00,13.02,13.06,13.01,13.05,937514.8491328108,4.9785,4.9938,4.9747,4.9899,937514.8491
2007-03-12 10:20:00,13.05,13.07,13.03,13.04,575433.5946780709,4.9899,4.9976,4.9823,4.9861,575433.5947
2007-03-12 10:30:00,13.04,13.06,13.03,13.06,371347.1133285816,4.9861,4.9938,4.9823,4.9938,371347.1133
2007-03-12 10:40:00,13.06,13.06,13.04,13.06,449512.9484438109,4.9938,4.9938,4.9861,4.9938,449512.9484
2007-03-12 10:50:00,13.06,13.07,13.06,13.06,246376.8115942029,4.9938,4.9976,4.9938,4.9938,246376.8116
2007-03-12 11:00:00,13.06,13.07,13.04,13.04,253029.2230933713,4.9938,4.9976,4.9861,4.9861,253029.2231
2007-03-12 11:10:00,13.04,13.06,13.03,13.05,249465.43121881684,4.9861,4.9938,4.9823,4.9899,249465.4312
2007-03-12 11:20:00,13.06,13.06,13.03,13.06,432406.7474459492,4.9938,4.9938,4.9823,4.9938,432406.7474
2007-03-12 11:30:00,13.06,13.06,13.04,13.05,204086.4813494892,4.9938,4.9938,4.9861,4.9899,204086.4813
2007-03-12 11:40:00,13.05,13.06,13.03,13.05,215253.02922309336,4.9899,4.9938,4.9823,4.9899,215253.0292
2007-03-12 11:50:00,13.05,13.05,13.01,13.04,826086.9565217391,4.9899,4.9899,4.9747,4.9861,826086.9565
2007-03-12 12:00:00,13.04,13.05,13.02,13.04,267521.9767165598,4.9861,4.9899,4.9785,4.9861,267521.9767
2007-03-12 12:10:00,13.04,13.09,13.04,13.07,479686.3863150392,4.9861,5.0052,4.9861,4.9976,479686.3863
2007-03-12 12:20:00,13.07,13.08,13.05,13.06,531480.161558565,4.9976,5.0014,4.9899,4.9938,531480.1616
2007-03-12 12:30:00,13.06,13.06,13.04,13.04,711808.030411024,4.9938,4.9938,4.9861,4.9861,711808.0304
2007-03-12 12:40:00,13.04,13.05,13.04,13.04,197909.24210026136,4.9861,4.9899,4.9861,4.9861,197909.2421
2007-03-12 12:50:00,13.04,13.06,13.04,13.05,257780.9455927774,4.9861,4.9938,4.9861,4.9899,257780.9456
2007-03-12 13:00:00,13.04,13.05,13.04,13.04,267046.8044666192,4.9861,4.9899,4.9861,4.9861,267046.8045
2007-03-12 13:10:00,13.04,13.04,13.04,13.04,112853.40936089332,4.9861,4.9861,4.9861,4.9861,112853.4094
2007-03-12 13:20:00,13.04,13.06,13.04,13.04,287954.3834640057,4.9861,4.9938,4.9861,4.9861,287954.3835
2007-03-12 13:30:00,13.04,13.05,13.04,13.04,133760.9883582799,4.9861,4.9899,4.9861,4.9861,133760.9884
2007-03-12 13:40:00,13.05,13.05,13.04,13.05,171537.18222855785,4.9899,4.9899,4.9861,4.9899,171537.1822
2007-03-12 13:50:00,13.05,13.06,13.05,13.06,144452.36398194346,4.9899,4.9938,4.9899,4.9938,144452.364
2007-03-12 14:00:00,13.05,13.07,13.05,13.06,491803.2786885246,4.9899,4.9976,4.9899,4.9938,491803.2787
2007-03-12 14:10:00,13.06,13.08,13.06,13.08,469707.76906628656,4.9938,5.0014,4.9938,5.0014,469707.7691
2007-03-12 14:20:00,13.08,13.09,13.06,13.07,557377.0491803279,5.0014,5.0052,4.9938,4.9976,557377.0492
2007-03-12 14:30:00,13.06,13.09,13.06,13.09,495604.65668804944,4.9938,5.0052,4.9938,5.0052,495604.6567
2007-03-12 14:40:00,13.09,13.1,13.05,13.06,773342.8367783321,5.0052,5.0091,4.9899,4.9938,773342.8368
2007-03-12 14:50:00,13.05,13.07,13.04,13.05,482299.8336897125,4.9899,4.9976,4.9861,4.9899,482299.8337
2007-03-12 15:00:00,13.05,13.05,13.03,13.03,327868.8524590164,4.9899,4.9899,4.9823,4.9823,327868.8525
2007-03-12 15:10:00,13.03,13.04,13.03,13.03,509147.0658113567,4.9823,4.9861,4.9823,4.9823,509147.0658
2007-03-12 15:20:00,13.03,13.03,13.01,13.03,233309.5747208363,4.9823,4.9823,4.9747,4.9823,233309.5747
2007-03-12 15:30:00,13.03,13.06,13.01,13.01,951057.2582561178,4.9823,4.9938,4.9747,4.9747,951057.2583
2007-03-12 15:40:00,13.01,13.04,13.01,13.04,625089.0947968639,4.9747,4.9861,4.9747,4.9861,625089.0948
2007-03-12 15:50:00,13.04,13.05,13.02,13.05,1301021.6203373724,4.9861,4.9899,4.9785,4.9899,1301021.6203
2007-03-13 09:30:00,12.92,13.03,12.92,13.01,1649560.465668805,4.9402,4.9823,4.9402,4.9747,1649560.4657
2007-03-13 09:40:00,13.01,13.04,12.97,13.01,550724.6376811594,4.9747,4.9861,4.9594,4.9747,550724.6377
2007-03-13 09:50:00,13.0,13.09,12.99,13.01,553100.4989308624,4.9708,5.0052,4.967,4.9747,553100.4989
2007-03-13 10:00:00,13.01,13.01,12.98,12.99,810168.686148729,4.9747,4.9747,4.9632,4.967,810168.6861
2007-03-13 10:10:00,12.99,13.01,12.97,13.01,856022.8082679971,4.967,4.9747,4.9594,4.9747,856022.8083
2007-03-13 10:20:00,13.0,13.01,12.98,13.0,593014.9679258731,4.9708,4.9747,4.9632,4.9708,593014.9679
2007-03-13 10:30:00,13.01,13.01,12.97,12.98,645521.5015443098,4.9747,4.9747,4.9594,4.9632,645521.5015
2007-03-13 10:40:00,12.97,13.0,12.97,13.0,522214.3026847232,4.9594,4.9708,4.9594,4.9708,522214.3027
2007-03-13 10:50:00,13.0,13.02,12.99,13.01,708956.9969113804,4.9708,4.9785,4.967,4.9747,708956.9969
2007-03-13 11:00:00,13.01,13.02,13.0,13.01,616298.4081729627,4.9747,4.9785,4.9708,4.9747,616298.4082
2007-03-13 11:10:00,13.01,13.02,13.0,13.01,442622.95081967214,4.9747,4.9785,4.9708,4.9747,442622.9508
2007-03-13 11:20:00,13.01,13.01,12.98,12.98,539320.503682585,4.9747,4.9747,4.9632,4.9632,539320.5037
2007-03-13 11:30:00,12.98,13.01,12.95,13.01,488239.4868139701,4.9632,4.9747,4.9517,4.9747,488239.4868
2007-03-13 11:40:00,13.01,13.01,12.99,13.0,970539.3205036826,4.9747,4.9747,4.967,4.9708,970539.3205
2007-03-13 11:50:00,12.99,13.02,12.99,13.01,399619.86220004753,4.967,4.9785,4.967,4.9747,399619.8622
2007-03-13 12:00:00,13.01,13.04,13.0,13.04,479923.97244000953,4.9747,4.9861,4.9708,4.9861,479923.9724
2007-03-13 12:10:00,13.03,13.03,12.99,13.0,717985.2696602519,4.9823,4.9823,4.967,4.9708,717985.2697
2007-03-13 12:20:00,13.0,13.0,12.95,12.95,1789973.8655262534,4.9708,4.9708,4.9517,4.9517,1789973.8655
2007-03-13 12:30:00,12.95,12.97,12.94,12.94,1125683.0601092896,4.9517,4.9594,4.9479,4.9479,1125683.0601
2007-03-13 12:40:00,12.94,12.95,12.92,12.93,761225.9444048468,4.9479,4.9517,4.9402,4.9441,761225.9444
2007-03-13 12:50:00,12.93,12.94,12.93,12.94,704442.8605369447,4.9441,4.9479,4.9441,4.9479,704442.8605
2007-03-13 13:00:00,12.94,12.96,12.93,12.94,377286.7664528392,4.9479,4.9555,4.9441,4.9479,377286.7665
2007-03-13 13:10:00,12.94,12.95,12.93,12.95,289617.48633879784,4.9479,4.9517,4.9441,4.9517,289617.4863
2007-03-13 13:20:00,12.94,12.96,12.94,12.95,653361.8436683298,4.9479,4.9555,4.9479,4.9517,653361.8437
2007-03-13 13:30:00,12.96,12.96,12.89,12.92,1107388.9284865763,4.9555,4.9555,4.9288,4.9402,1107388.9285
2007-03-13 13:40:00,12.92,12.94,12.9,12.9,641244.9512948444,4.9402,4.9479,4.9326,4.9326,641244.9513
2007-03-13 13:50:00,12.9,12.96,12.89,12.94,746733.1907816584,4.9326,4.9555,4.9288,4.9479,746733.1908
2007-03-13 14:00:00,12.95,12.96,12.89,12.89,763839.3917795201,4.9517,4.9555,4.9288,4.9288,763839.3918
2007-03-13 14:10:00,12.89,12.9,12.86,12.87,689237.3485388453,4.9288,4.9326,4.9173,4.9211,689237.3485
2007-03-13 14:20:00,12.87,12.88,12.85,12.88,643383.2264195771,4.9211,4.9249,4.9135,4.9249,643383.2264
2007-03-13 14:30:00,12.87,12.9,12.83,12.85,853171.7747683536,4.9211,4.9326,4.9058,4.9135,853171.7748
2007-03-13 14:40:00,12.84,12.87,12.83,12.85,720836.3031598955,4.9096,4.9211,4.9058,4.9135,720836.3032
2007-03-13 14:50:00,12.85,12.87,12.85,12.85,856973.1527678784,4.9135,4.9211,4.9135,4.9135,856973.1528
2007-03-13 15:00:00,12.85,12.85,12.84,12.85,764789.7362794013,4.9135,4.9135,4.9096,4.9135,764789.7363
2007-03-13 15:10:00,12.84,12.86,12.83,12.85,598241.8626752198,4.9096,4.9173,4.9058,4.9135,598241.8627
2007-03-13 15:20:00,12.85,12.89,12.84,12.85,1114278.9261107151,4.9135,4.9288,4.9096,4.9135,1114278.9261
2007-03-13 15:30:00,12.85,12.88,12.85,12.86,906153.4806367308,4.9135,4.9249,4.9135,4.9173,906153.4806
2007-03-13 15:40:00,12.86,12.87,12.84,12.87,1379187.4554526017,4.9173,4.9211,4.9096,4.9211,1379187.4555
2007-03-13 15:50:00,12.87,12.87,12.78,12.78,2627702.5421715374,4.9211,4.9211,4.8867,4.8867,2627702.5422
2007-03-14 09:30:00,12.78,12.83,12.73,12.77,1378474.6970776906,4.8867,4.9058,4.8676,4.8829,1378474.6971
2007-03-14 09:40:00,12.77,12.82,12.77,12.79,1575196.0085531003,4.8829,4.902,4.8829,4.8905,1575196.0086
2007-03-14 09:50:00,12.79,12.88,12.78,12.84,1251366.1202185792,4.8905,4.9249,4.8867,4.9096,1251366.1202
2007-03-14 10:00:00,12.84,12.84,12.75,12.79,1215015.4430981232,4.9096,4.9096,4.8752,4.8905,1215015.4431
2007-03-14 10:10:00,12.79,12.8,12.78,12.79,1547160.845806605,4.8905,4.8944,4.8867,4.8905,1547160.8458
2007-03-14 10:20:00,12.79,12.81,12.77,12.77,1079828.9379900214,4.8905,4.8982,4.8829,4.8829,1079828.938
2007-03-14 10:30:00,12.77,12.86,12.77,12.84,1008077.9282489904,4.8829,4.9173,4.8829,4.9096,1008077.9282
2007-03-14 10:40:00,12.84,12.85,12.76,12.77,857685.9111427893,4.9096,4.9135,4.8791,4.8829,857685.9111
2007-03-14 10:50:00,12.77,12.79,12.75,12.78,798289.3799002138,4.8829,4.8905,4.8752,4.8867,798289.3799
2007-03-14 11:00:00,12.77,12.83,12.77,12.81,902589.6887621764,4.8829,4.9058,4.8829,4.8982,902589.6888
2007-03-14 11:10:00,12.82,12.82,12.78,12.78,807317.6526490853,4.902,4.902,4.8867,4.8867,807317.6526
2007-03-14 11:20:00,12.78,12.79,12.77,12.79,545497.7429318128,4.8867,4.8905,4.8829,4.8905,545497.7429
2007-03-14 11:30:00,12.78,12.8,12.77,12.79,630791.1617961511,4.8867,4.8944,4.8829,4.8905,630791.1618
2007-03-14 11:40:00,12.79,12.82,12.78,12.8,314801.6155856498,4.8905,4.902,4.8867,4.8944,314801.6156
2007-03-14 11:50:00,12.8,12.82,12.78,12.81,685911.1427892611,4.8944,4.902,4.8867,4.8982,685911.1428
2007-03-14 12:00:00,12.81,12.83,12.78,12.81,560940.8410548824,4.8982,4.9058,4.8867,4.8982,560940.8411
2007-03-14 12:10:00,12.81,12.82,12.78,12.8,731052.5065336184,4.8982,4.902,4.8867,4.8944,731052.5065
2007-03-14 12:20:00,12.8,12.85,12.77,12.83,1101924.4476122595,4.8944,4.9135,4.8829,4.9058,1101924.4476
2007-03-14 12:30:00,12.83,12.84,12.77,12.84,744119.7434069851,4.9058,4.9096,4.8829,4.9096,744119.7434
2007-03-14 12:40:00,12.84,12.84,12.76,12.76,862437.6336421953,4.9096,4.9096,4.8791,4.8791,862437.6336
2007-03-14 12:50:00,12.76,12.79,12.74,12.77,1026372.0598717036,4.8791,4.8905,4.8714,4.8829,1026372.0599
2007-03-14 13:00:00,12.77,12.78,12.74,12.78,977904.490377762,4.8829,4.8867,4.8714,4.8867,977904.4904
2007-03-14 13:10:00,12.78,12.8,12.75,12.79,1067949.6317415065,4.8867,4.8944,4.8752,4.8905,1067949.6317
2007-03-14 13:20:00,12.8,12.85,12.77,12.83,1331195.0582086006,4.8944,4.9135,4.8829,4.9058,1331195.0582
2007-03-14 13:30:00,12.83,12.85,12.78,12.83,508434.3074364457,4.9058,4.9135,4.8867,4.9058,508434.3074
2007-03-14 13:40:00,12.83,12.88,12.77,12.81,752197.6716559753,4.9058,4.9249,4.8829,4.8982,752197.6717
2007-03-14 13:50:00,12.81,12.85,12.79,12.8,719885.9586600143,4.8982,4.9135,4.8905,4.8944,719885.9587
2007-03-14 14:00:00,12.8,12.84,12.79,12.82,710857.6859111428,4.8944,4.9096,4.8905,4.902,710857.6859
2007-03-14 14:10:00,12.82,12.9,12.82,12.9,725825.6117842718,4.902,4.9326,4.902,4.9326,725825.6118
2007-03-14 14:20:00,12.9,12.91,12.83,12.89,535994.2979330007,4.9326,4.9364,4.9058,4.9288,535994.2979
2007-03-14 14:30:00,12.89,12.98,12.87,12.98,986932.7631266336,4.9288,4.9632,4.9211,4.9632,986932.7631
2007-03-14 14:40:00,12.98,13.01,12.8,12.97,903540.0332620576,4.9632,4.9747,4.8944,4.9594,903540.0333
2007-03-14 14:50:00,12.97,12.99,12.82,12.99,746495.604656688,4.9594,4.967,4.902,4.967,746495.6047
2007-03-14 15:00:00,12.98,13.01,12.86,13.01,552625.3266809218,4.9632,4.9747,4.9173,4.9747,552625.3267
2007-03-14 15:10:00,13.01,13.07,12.9,13.06,1080066.5241149918,4.9747,4.9976,4.9326,4.9938,1080066.5241
2007-03-14 15:20:00,13.05,13.08,12.87,13.07,969588.9760038016,4.9899,5.0014,4.9211,4.9976,969588.976
2007-03-14 15:30:00,13.07,13.07,13.03,13.04,1516037.0634354954,4.9976,4.9976,4.9823,4.9861,1516037.0634
2007-03-14 15:40:00,13.04,13.07,12.98,13.06,1853646.947018294,4.9861,4.9976,4.9632,4.9938,1853646.947
2007-03-14 15:50:00,13.07,13.11,12.97,13.11,2189831.313851272,4.9976,5.0129,4.9594,5.0129,2189831.3139
2007-03-15 09:30:00,13.31,13.37,13.28,13.3,3206937.514849133,5.0894,5.1123,5.0779,5.0855,3206937.5148
2007-03-15 09:40:00,13.3,13.41,13.28,13.41,2647422.190544072,5.0855,5.1276,5.0779,5.1276,2647422.1905
2007-03-15 09:50:00,13.41,13.51,13.4,13.47,2708481.82466144,5.1276,5.1658,5.1238,5.1505,2708481.8247
2007-03-15 10:00:00,13.47,13.47,13.42,13.42,1238536.469470183,5.1505,5.1505,5.1314,5.1314,1238536.4695
2007-03-15 10:10:00,13.43,13.45,13.41,13.42,1225944.404846757,5.1352,5.1429,5.1276,5.1314,1225944.4048
2007-03-15 10:20:00,13.42,13.45,13.42,13.44,836540.7460204324,5.1314,5.1429,5.1314,5.1391,836540.746
2007-03-15 10:30:00,13.44,13.45,13.39,13.42,923734.8538845332,5.1391,5.1429,5.12,5.1314,923734.8539
2007-03-15 10:40:00,13.42,13.44,13.39,13.43,929674.5070087909,5.1314,5.1391,5.12,5.1352,929674.507
2007-03-15 10:50:00,13.43,13.44,13.41,13.43,2091945.830363507,5.1352,5.1391,5.1276,5.1352,2091945.8304
2007-03-15 11:00:00,13.43,13.44,13.42,13.42,782608.695652174,5.1352,5.1391,5.1314,5.1314,782608.6957
2007-03-15 11:10:00,13.43,13.5,13.29,13.43,2238774.055595153,5.1352,5.162,5.0817,5.1352,2238774.0556
2007-03-15 11:20:00,13.42,13.48,13.39,13.48,2013779.9952482767,5.1314,5.1544,5.12,5.1544,2013779.9952
2007-03-15 11:30:00,13.48,13.5,13.41,13.42,949156.5692563554,5.1544,5.162,5.1276,5.1314,949156.5693
2007-03-15 11:40:00,13.42,13.43,13.38,13.38,667141.8389166073,5.1314,5.1352,5.1161,5.1161,667141.8389
2007-03-15 11:50:00,13.39,13.41,13.38,13.39,655262.5326680922,5.12,5.1276,5.1161,5.12,655262.5327
2007-03-15 12:00:00,13.39,13.43,13.38,13.41,918032.786885246,5.12,5.1352,5.1161,5.1276,918032.7869
2007-03-15 12:10:00,13.41,13.42,13.4,13.4,397956.7593252554,5.1276,5.1314,5.1238,5.1238,397956.7593
2007-03-15 12:20:00,13.4,13.41,13.39,13.41,477072.9389403659,5.1238,5.1276,5.12,5.1276,477072.9389
2007-03-15 12:30:00,13.41,13.41,13.38,13.39,384414.3502019482,5.1276,5.1276,5.1161,5.12,384414.3502
2007-03-15 12:40:00,13.39,13.41,13.39,13.4,449512.9484438109,5.12,5.1276,5.12,5.1238,449512.9484
2007-03-15 12:50:00,13.41,13.41,13.38,13.38,481824.661439772,5.1276,5.1276,5.1161,5.1161,481824.6614
2007-03-15 13:00:00,13.39,13.4,13.38,13.4,660251.8412924685,5.12,5.1238,5.1161,5.1238,660251.8413
2007-03-15 13:10:00,13.4,13.41,13.39,13.39,627227.3699215966,5.1238,5.1276,5.12,5.12,627227.3699
2007-03-15 13:20:00,13.39,13.4,13.38,13.39,797576.621525303,5.12,5.1238,5.1161,5.12,797576.6215
2007-03-15 13:30:00,13.39,13.39,13.35,13.35,1077690.6628652888,5.12,5.12,5.1047,5.1047,1077690.6629
2007-03-15 13:40:00,13.36,13.36,13.33,13.34,1277025.4217153718,5.1085,5.1085,5.097,5.1008,1277025.4217
2007-03-15 13:50:00,13.34,13.37,13.33,13.36,1135424.091233072,5.1008,5.1123,5.097,5.1085,1135424.0912
2007-03-15 14:00:00,13.36,13.41,13.35,13.4,1228320.26609646,5.1085,5.1276,5.1047,5.1238,1228320.2661
2007-03-15 14:10:00,13.4,13.4,13.36,13.37,569256.355428843,5.1238,5.1238,5.1085,5.1123,569256.3554
2007-03-15 14:20:00,13.38,13.38,13.36,13.37,738655.2625326681,5.1161,5.1161,5.1085,5.1123,738655.2625
2007-03-15 14:30:00,13.37,13.4,13.36,13.38,791161.7961511048,5.1123,5.1238,5.1085,5.1161,791161.7962
2007-03-15 14:40:00,13.38,13.39,13.36,13.37,813970.0641482538,5.1161,5.12,5.1085,5.1123,813970.0641
2007-03-15 14:50:00,13.37,13.38,13.37,13.38,541221.1926823474,5.1123,5.1161,5.1123,5.1161,541221.1927
2007-03-15 15:00:00,13.38,13.4,13.37,13.39,683060.1092896175,5.1161,5.1238,5.1123,5.12,683060.1093
2007-03-15 15:10:00,13.38,13.39,13.36,13.37,1375623.6635780472,5.1161,5.12,5.1085,5.1123,1375623.6636
2007-03-15 15:20:00,13.37,13.38,13.36,13.36,1240199.572344975,5.1123,5.1161,5.1085,5.1085,1240199.5723
2007-03-15 15:30:00,13.36,13.36,13.34,13.34,1246139.2254692323,5.1085,5.1085,5.1008,5.1008,1246139.2255
2007-03-15 15:40:00,13.34,13.36,13.34,13.36,1130197.1964837254,5.1008,5.1085,5.1008,5.1085,1130197.1965
2007-03-15 15:50:00,13.36,13.39,13.35,13.36,3382513.661202186,5.1085,5.12,5.1047,5.1085,3382513.6612
2007-03-16 09:30:00,13.34,13.36,13.3,13.31,16537657.400807792,5.1008,5.1085,5.0855,5.0894,16537657.4008
2007-03-16 09:40:00,13.32,13.34,13.3,13.34,767165.5975291043,5.0932,5.1008,5.0855,5.1008,767165.5975
2007-03-16 09:50:00,13.33,13.36,13.32,13.34,671418.3891660727,5.097,5.1085,5.0932,5.1008,671418.3892
2007-03-16 10:00:00,13.34,13.38,13.33,13.37,598954.6210501307,5.1008,5.1161,5.097,5.1123,598954.6211
2007-03-16 10:10:00,13.37,13.48,13.37,13.46,1449988.1206937516,5.1123,5.1544,5.1123,5.1467,1449988.1207
2007-03-16 10:20:00,13.46,13.47,13.4,13.4,566167.735804229,5.1467,5.1505,5.1238,5.1238,566167.7358
2007-03-16 10:30:00,13.4,13.4,13.33,13.38,547636.0180565455,5.1238,5.1238,5.097,5.1161,547636.0181
2007-03-16 10:40:00,13.38,13.38,13.35,13.36,469470.1829413162,5.1161,5.1161,5.1047,5.1085,469470.1829
2007-03-16 10:50:00,13.37,13.37,13.34,13.36,459491.56569256354,5.1123,5.1123,5.1008,5.1085,459491.5657
2007-03-16 11:00:00,13.37,13.38,13.34,13.35,585412.2119268235,5.1123,5.1161,5.1008,5.1047,585412.2119
2007-03-16 11:10:00,13.36,13.36,13.31,13.35,895937.2772630078,5.1085,5.1085,5.0894,5.1047,895937.2773
2007-03-16 11:20:00,13.35,13.36,13.33,13.34,645046.3292943692,5.1047,5.1085,5.097,5.1008,645046.3293
2007-03-16 11:30:00,13.34,13.36,13.28,13.3,1018531.7177476836,5.1008,5.1085,5.0779,5.0855,1018531.7177
2007-03-16 11:40:00,13.3,13.3,13.28,13.28,785934.9014017582,5.0855,5.0855,5.0779,5.0779,785934.9014
2007-03-16 11:50:00,13.29,13.29,13.25,13.25,337372.2974578285,5.0817,5.0817,5.0664,5.0664,337372.2975
2007-03-16 12:00:00,13.25,13.29,13.25,13.28,471370.8719410786,5.0664,5.0817,5.0664,5.0779,471370.8719
2007-03-16 12:10:00,13.28,13.31,13.28,13.29,304110.23996198626,5.0779,5.0894,5.0779,5.0817,304110.24
2007-03-16 12:20:00,13.29,13.29,13.28,13.29,263720.5987170349,5.0817,5.0817,5.0779,5.0817,263720.5987
2007-03-16 12:30:00,13.29,13.29,13.26,13.27,288667.14183891664,5.0817,5.0817,5.0702,5.0741,288667.1418
2007-03-16 12:40:00,13.26,13.31,13.26,13.3,277263.0078403421,5.0702,5.0894,5.0702,5.0855,277263.0078
2007-03-16 12:50:00,13.3,13.31,13.3,13.3,291043.0030886196,5.0855,5.0894,5.0855,5.0855,291043.0031
2007-03-16 13:00:00,13.3,13.33,13.3,13.3,286528.8667141839,5.0855,5.097,5.0855,5.0855,286528.8667
2007-03-16 13:10:00,13.3,13.31,13.29,13.31,203611.30909954853,5.0855,5.0894,5.0817,5.0894,203611.3091
2007-03-16 13:20:00,13.31,13.34,13.31,13.32,301971.9648372535,5.0894,5.1008,5.0894,5.0932,301971.9648
2007-03-16 13:30:00,13.32,13.34,13.32,13.34,257780.9455927774,5.0932,5.1008,5.0932,5.1008,257780.9456
2007-03-16 13:40:00,13.34,13.34,13.31,13.32,337609.8835827988,5.1008,5.1008,5.0894,5.0932,337609.8836
2007-03-16 13:50:00,13.33,13.36,13.33,13.35,243525.7780945593,5.097,5.1085,5.097,5.1047,243525.7781
2007-03-16 14:00:00,13.35,13.35,13.32,13.32,428130.1971964837,5.1047,5.1047,5.0932,5.0932,428130.1972
2007-03-16 14:10:00,13.32,13.34,13.31,13.33,499168.448562604,5.0932,5.1008,5.0894,5.097,499168.4486
2007-03-16 14:20:00,13.33,13.33,13.28,13.29,267046.8044666192,5.097,5.097,5.0779,5.0817,267046.8045
2007-03-16 14:30:00,13.29,13.36,13.26,13.29,375623.6635780471,5.0817,5.1085,5.0702,5.0817,375623.6636
2007-03-16 14:40:00,13.29,13.29,13.26,13.29,380137.7999524828,5.0817,5.0817,5.0702,5.0817,380137.8
2007-03-16 14:50:00,13.29,13.29,13.25,13.29,405084.3430743645,5.0817,5.0817,5.0664,5.0817,405084.3431
2007-03-16 15:00:00,13.29,13.3,13.28,13.29,490852.9341886434,5.0817,5.0855,5.0779,5.0817,490852.9342
2007-03-16 15:10:00,13.29,13.36,13.29,13.32,746258.0185317177,5.0817,5.1085,5.0817,5.0932,746258.0185
2007-03-16 15:20:00,13.32,13.33,13.31,13.33,471133.28581610834,5.0932,5.097,5.0894,5.097,471133.2858
2007-03-16 15:30:00,13.33,13.36,13.33,13.36,851983.8441435021,5.097,5.1085,5.097,5.1085,851983.8441
2007-03-16 15:40:00,13.36,13.36,13.34,13.36,573770.4918032787,5.1085,5.1085,5.1008,5.1085,573770.4918
2007-03-16 15:50:00,13.36,13.37,13.33,13.35,1270373.0102162035,5.1085,5.1123,5.097,5.1047,1270373.0102
2007-03-19 09:30:00,13.49,13.67,13.48,13.54,1733903.540033262,5.1582,5.227,5.1544,5.1773,1733903.54
2007-03-19 09:40:00,13.54,13.55,13.42,13.47,1369921.5965787598,5.1773,5.1811,5.1314,5.1505,1369921.5966
2007-03-19 09:50:00,13.47,13.49,13.42,13.47,843430.7436445712,5.1505,5.1582,5.1314,5.1505,843430.7436
2007-03-19 10:00:00,13.47,13.47,13.39,13.4,651936.3269185079,5.1505,5.1505,5.12,5.1238,651936.3269
2007-03-19 10:10:00,13.39,13.46,13.39,13.44,575433.5946780709,5.12,5.1467,5.12,5.1391,575433.5947
2007-03-19 10:20:00,13.44,13.46,13.41,13.44,439534.33119505824,5.1391,5.1467,5.1276,5.1391,439534.3312
2007-03-19 10:30:00,13.44,13.46,13.41,13.46,823711.0952720362,5.1391,5.1467,5.1276,5.1467,823711.0953
2007-03-19 10:40:00,13.45,13.46,13.41,13.41,477310.5250653362,5.1429,5.1467,5.1276,5.1276,477310.5251
2007-03-19 10:50:00,13.41,13.49,13.41,13.46,680446.6619149442,5.1276,5.1582,5.1276,5.1467,680446.6619
2007-03-19 11:00:00,13.46,13.5,13.43,13.46,830363.5067712045,5.1467,5.162,5.1352,5.1467,830363.5068
2007-03-19 11:10:00,13.46,13.46,13.41,13.44,383226.4195770967,5.1467,5.1467,5.1276,5.1391,383226.4196
2007-03-19 11:20:00,13.44,13.47,13.41,13.42,388215.728201473,5.1391,5.1505,5.1276,5.1314,388215.7282
2007-03-19 11:30:00,13.42,13.44,13.41,13.44,342124.0199572345,5.1314,5.1391,5.1276,5.1391,342124.02
2007-03-19 11:40:00,13.44,13.45,13.39,13.43,850558.3273936802,5.1391,5.1429,5.12,5.1352,850558.3274
2007-03-19 11:50:00,13.42,13.46,13.42,13.43,509859.8241862675,5.1314,5.1467,5.1314,5.1352,509859.8242
2007-03-19 12:00:00,13.43,13.44,13.42,13.42,281301.9719648373,5.1352,5.1391,5.1314,5.1314,281301.972
2007-03-19 12:10:00,13.42,13.45,13.41,13.44,396056.070325493,5.1314,5.1429,5.1276,5.1391,396056.0703
2007-03-19 12:20:00,13.43,13.44,13.4,13.4,601568.068424804,5.1352,5.1391,5.1238,5.1238,601568.0684
2007-03-19 12:30:00,13.4,13.41,13.37,13.41,406272.273699216,5.1238,5.1276,5.1123,5.1276,406272.2737
2007-03-19 12:40:00,13.41,13.41,13.38,13.38,679258.7312900927,5.1276,5.1276,5.1161,5.1161,679258.7313
2007-03-19 12:50:00,13.39,13.39,13.36,13.37,381563.3167023046,5.12,5.12,5.1085,5.1123,381563.3167
2007-03-19 13:00:00,13.36,13.37,13.33,13.36,688524.5901639344,5.1085,5.1123,5.097,5.1085,688524.5902
2007-03-19 13:10:00,13.36,13.36,13.34,13.36,275362.3188405797,5.1085,5.1085,5.1008,5.1085,275362.3188
2007-03-19 13:20:00,13.36,13.36,13.33,13.34,318127.82133523404,5.1085,5.1085,5.097,5.1008,318127.8213
2007-03-19 13:30:00,13.33,13.35,13.32,13.34,363981.9434545023,5.097,5.1047,5.0932,5.1008,363981.9435
2007-03-19 13:40:00,13.34,13.36,13.31,13.32,567355.6664290805,5.1008,5.1085,5.0894,5.0932,567355.6664
2007-03-19 13:50:00,13.32,13.35,13.32,13.33,375861.24970301735,5.0932,5.1047,5.0932,5.097,375861.2497
2007-03-19 14:00:00,13.33,13.35,13.33,13.33,237348.53884533144,5.097,5.1047,5.097,5.097,237348.5388
2007-03-19 14:10:00,13.33,13.34,13.31,13.31,354716.0845806605,5.097,5.1008,5.0894,5.0894,354716.0846
2007-03-19 14:20:00,13.31,13.32,13.28,13.28,651936.3269185079,5.0894,5.0932,5.0779,5.0779,651936.3269
2007-03-19 14:30:00,13.28,13.28,13.26,13.28,728676.6452839155,5.0779,5.0779,5.0702,5.0779,728676.6453
2007-03-19 14:40:00,13.28,13.3,13.27,13.28,717747.6835352816,5.0779,5.0855,5.0741,5.0779,717747.6835
2007-03-19 14:50:00,13.28,13.29,13.26,13.28,634592.5397956759,5.0779,5.0817,5.0702,5.0779,634592.5398
2007-03-19 15:00:00,13.28,13.32,13.28,13.32,1220717.5100974103,5.0779,5.0932,5.0779,5.0932,1220717.5101
2007-03-19 15:10:00,13.32,13.35,13.31,13.34,677358.0422903303,5.0932,5.1047,5.0894,5.1008,677358.0423
2007-03-19 15:20:00,13.34,13.37,13.32,13.33,854834.8776431456,5.1008,5.1123,5.0932,5.097,854834.8776
2007-03-19 15:30:00,13.33,13.35,13.28,13.28,703730.1021620338,5.097,5.1047,5.0779,5.0779,703730.1022
2007-03-19 15:40:00,13.29,13.34,13.28,13.33,879781.4207650273,5.0817,5.1008,5.0779,5.097,879781.4208
2007-03-19 15:50:00,13.33,13.35,13.33,13.35,2000000.0,5.097,5.1047,5.097,5.1047,2000000.0
2007-03-20 09:30:00,13.38,13.4,13.36,13.38,1493703.9676882871,5.1161,5.1238,5.1085,5.1161,1493703.9677
2007-03-20 09:40:00,13.38,13.39,13.3,13.3,1563316.7023045854,5.1161,5.12,5.0855,5.0855,1563316.7023
2007-03-20 09:50:00,13.3,13.35,13.27,13.27,1039676.8828700404,5.0855,5.1047,5.0741,5.0741,1039676.8829
2007-03-20 10:00:00,13.27,13.27,13.25,13.26,1218816.821097648,5.0741,5.0741,5.0664,5.0702,1218816.8211
2007-03-20 10:10:00,13.26,13.28,13.22,13.23,1177714.4214777858,5.0702,5.0779,5.0549,5.0588,1177714.4215
2007-03-20 10:20:00,13.23,13.27,13.22,13.26,964362.0812544548,5.0588,5.0741,5.0549,5.0702,964362.0813
2007-03-20 10:30:00,13.26,13.27,13.24,13.26,648134.9489189831,5.0702,5.0741,5.0626,5.0702,648134.9489
2007-03-20 10:40:00,13.27,13.28,13.25,13.27,719410.7864100736,5.0741,5.0779,5.0664,5.0741,719410.7864
2007-03-20 10:50:00,13.27,13.28,13.23,13.24,706343.5495367071,5.0741,5.0779,5.0588,5.0626,706343.5495
2007-03-20 11:00:00,13.24,13.26,13.22,13.22,1111665.4787360418,5.0626,5.0702,5.0549,5.0549,1111665.4787
2007-03-20 11:10:00,13.22,13.27,13.18,13.18,1339272.986457591,5.0549,5.0741,5.0397,5.0397,1339272.9865
2007-03-20 11:20:00,13.19,13.24,13.14,13.15,1960085.5310049893,5.0435,5.0626,5.0244,5.0282,1960085.531
2007-03-20 11:30:00,13.15,13.17,13.11,13.13,1079828.9379900214,5.0282,5.0358,5.0129,5.0205,1079828.938
2007-03-20 11:40:00,13.13,13.18,13.12,13.16,550962.2238061298,5.0205,5.0397,5.0167,5.032,550962.2238
2007-03-20 11:50:00,13.16,13.2,13.16,13.2,428130.1971964837,5.032,5.0473,5.032,5.0473,428130.1972
2007-03-20 12:00:00,13.2,13.24,13.2,13.23,838441.4350201949,5.0473,5.0626,5.0473,5.0588,838441.435
2007-03-20 12:10:00,13.23,13.24,13.22,13.22,304822.9983368971,5.0588,5.0626,5.0549,5.0549,304822.9983
2007-03-20 12:20:00,13.22,13.28,13.22,13.27,946067.9496317416,5.0549,5.0779,5.0549,5.0741,946067.9496
2007-03-20 12:30:00,13.27,13.3,13.27,13.3,535756.7118080304,5.0741,5.0855,5.0741,5.0855,535756.7118
2007-03-20 12:40:00,13.3,13.3,13.28,13.28,234972.67759562843,5.0855,5.0855,5.0779,5.0779,234972.6776
2007-03-20 12:50:00,13.28,13.28,13.28,13.28,269660.2518412925,5.0779,5.0779,5.0779,5.0779,269660.2518
2007-03-20 13:00:00,13.28,13.31,13.25,13.28,647659.7766690425,5.0779,5.0894,5.0664,5.0779,647659.7767
2007-03-20 13:10:00,13.29,13.29,13.27,13.29,316464.7184604419,5.0817,5.0817,5.0741,5.0817,316464.7185
2007-03-20 13:20:00,13.29,13.29,13.27,13.27,219767.16559752912,5.0817,5.0817,5.0741,5.0741,219767.1656
2007-03-20 13:30:00,13.27,13.28,13.25,13.26,533380.8505583274,5.0741,5.0779,5.0664,5.0702,533380.8506
2007-03-20 13:40:00,13.26,13.26,13.23,13.23,364694.7018294132,5.0702,5.0702,5.0588,5.0588,364694.7018
2007-03-20 13:50:00,13.23,13.25,13.21,13.25,568068.4248039915,5.0588,5.0664,5.0511,5.0664,568068.4248
2007-03-20 14:00:00,13.25,13.26,13.24,13.24,403658.8263245426,5.0664,5.0702,5.0626,5.0626,403658.8263
2007-03-20 14:10:00,13.25,13.29,13.24,13.29,565692.5635542885,5.0664,5.0817,5.0626,5.0817,565692.5636
2007-03-20 14:20:00,13.29,13.3,13.25,13.26,398431.931575196,5.0817,5.0855,5.0664,5.0702,398431.9316
2007-03-20 14:30:00,13.26,13.26,13.22,13.23,468044.6661914944,5.0702,5.0702,5.0549,5.0588,468044.6662
2007-03-20 14:40:00,13.23,13.25,13.22,13.23,394155.3813257306,5.0588,5.0664,5.0549,5.0588,394155.3813
2007-03-20 14:50:00,13.23,13.26,13.23,13.25,322879.54383464006,5.0588,5.0702,5.0588,5.0664,322879.5438
2007-03-20 15:00:00,13.25,13.27,13.25,13.26,337372.2974578285,5.0664,5.0741,5.0664,5.0702,337372.2975
2007-03-20 15:10:00,13.27,13.3,13.26,13.3,786410.0736516988,5.0741,5.0855,5.0702,5.0855,786410.0737
2007-03-20 15:20:00,13.3,13.31,13.28,13.29,1028035.1627464956,5.0855,5.0894,5.0779,5.0817,1028035.1627
2007-03-20 15:30:00,13.29,13.3,13.25,13.25,1042765.5024946544,5.0817,5.0855,5.0664,5.0664,1042765.5025
2007-03-20 15:40:00,13.25,13.29,13.24,13.28,797576.621525303,5.0664,5.0817,5.0626,5.0779,797576.6215
2007-03-20 15:50:00,13.29,13.3,13.25,13.25,1839866.9517700167,5.0817,5.0855,5.0664,5.0664,1839866.9518
2007-03-21 09:30:00,13.26,13.32,13.25,13.3,657638.3939177953,5.0702,5.0932,5.0664,5.0855,657638.3939
2007-03-21 09:40:00,13.3,13.33,13.3,13.32,723212.1644095985,5.0855,5.097,5.0855,5.0932,723212.1644
2007-03-21 09:50:00,13.33,13.36,13.27,13.28,1082442.3853646948,5.097,5.1085,5.0741,5.0779,1082442.3854
2007-03-21 10:00:00,13.28,13.34,13.28,13.34,1132810.6438583988,5.0779,5.1008,5.0779,5.1008,1132810.6439
2007-03-21 10:10:00,13.34,13.36,13.27,13.29,1107864.100736517,5.1008,5.1085,5.0741,5.0817,1107864.1007
2007-03-21 10:20:00,13.29,13.35,13.25,13.28,967450.7008790688,5.0817,5.1047,5.0664,5.0779,967450.7009
2007-03-21 10:30:00,13.28,13.29,13.26,13.28,1062009.9786172488,5.0779,5.0817,5.0702,5.0779,1062009.9786
2007-03-21 10:40:00,13.28,13.28,13.25,13.28,670468.0446661916,5.0779,5.0779,5.0664,5.0779,670468.0447
2007-03-21 10:50:00,13.28,13.31,13.26,13.3,829650.7483962937,5.0779,5.0894,5.0702,5.0855,829650.7484
2007-03-21 11:00:00,13.3,13.41,13.3,13.36,2576146.3530529817,5.0855,5.1276,5.0855,5.1085,2576146.3531
2007-03-21 11:10:00,13.36,13.4,13.31,13.32,953670.7056307913,5.1085,5.1238,5.0894,5.0932,953670.7056
2007-03-21 11:20:00,13.31,13.33,13.3,13.31,484913.2810643858,5.0894,5.097,5.0855,5.0894,484913.2811
2007-03-21 11:30:00,13.3,13.31,13.3,13.3,569256.355428843,5.0855,5.0894,5.0855,5.0855,569256.3554
2007-03-21 11:40:00,13.3,13.3,13.27,13.28,901401.7581373248,5.0855,5.0855,5.0741,5.0779,901401.7581
2007-03-21 11:50:00,13.28,13.29,13.26,13.26,574958.4224281302,5.0779,5.0817,5.0702,5.0702,574958.4224
2007-03-21 12:00:00,13.26,13.26,13.2,13.2,1161083.3927298647,5.0702,5.0702,5.0473,5.0473,1161083.3927
2007-03-21 12:10:00,13.2,13.2,13.18,13.19,751484.9132810644,5.0473,5.0473,5.0397,5.0435,751484.9133
2007-03-21 12:20:00,13.19,13.19,13.17,13.18,415775.71869802807,5.0435,5.0435,5.0358,5.0397,415775.7187
2007-03-21 12:30:00,13.18,13.2,13.17,13.2,540983.606557377,5.0397,5.0473,5.0358,5.0473,540983.6066
2007-03-21 12:40:00,13.2,13.21,13.17,13.21,509384.6519363269,5.0473,5.0511,5.0358,5.0511,509384.6519
2007-03-21 12:50:00,13.21,13.21,13.17,13.17,476122.5944404847,5.0511,5.0511,5.0358,5.0358,476122.5944
2007-03-21 13:00:00,13.18,13.19,13.17,13.19,450463.2929436921,5.0397,5.0435,5.0358,5.0435,450463.2929
2007-03-21 13:10:00,13.18,13.21,13.17,13.2,647659.7766690425,5.0397,5.0511,5.0358,5.0473,647659.7767
2007-03-21 13:20:00,13.2,13.24,13.2,13.21,550724.6376811594,5.0473,5.0626,5.0473,5.0511,550724.6377
2007-03-21 13:30:00,13.21,13.21,13.17,13.19,649085.2934188644,5.0511,5.0511,5.0358,5.0435,649085.2934
2007-03-21 13:40:00,13.19,13.19,13.17,13.17,469707.76906628656,5.0435,5.0435,5.0358,5.0358,469707.7691
2007-03-21 13:50:00,13.17,13.17,13.13,13.16,932050.3682584936,5.0358,5.0358,5.0205,5.032,932050.3683
2007-03-21 14:00:00,13.17,13.17,13.12,13.14,749109.0520313614,5.0358,5.0358,5.0167,5.0244,749109.052
2007-03-21 14:10:00,13.14,13.23,13.11,13.17,2182941.3162271325,5.0244,5.0588,5.0129,5.0358,2182941.3162
2007-03-21 14:20:00,13.17,13.33,13.17,13.25,3331670.2304585413,5.0358,5.097,5.0358,5.0664,3331670.2305
2007-03-21 14:30:00,13.25,13.28,13.22,13.27,951532.4305060584,5.0664,5.0779,5.0549,5.0741,951532.4305
2007-03-21 14:40:00,13.26,13.37,13.25,13.36,1606794.9631741506,5.0702,5.1123,5.0664,5.1085,1606794.9632
2007-03-21 14:50:00,13.36,13.45,13.35,13.45,1765740.0807792826,5.1085,5.1429,5.1047,5.1429,1765740.0808
2007-03-21 15:00:00,13.45,13.47,13.38,13.39,1767403.1836540746,5.1429,5.1505,5.1161,5.12,1767403.1837
2007-03-21 15:10:00,13.38,13.44,13.36,13.41,1310049.893086244,5.1161,5.1391,5.1085,5.1276,1310049.8931
2007-03-21 15:20:00,13.41,13.43,13.39,13.43,1245664.053219292,5.1276,5.1352,5.12,5.1352,1245664.0532
2007-03-21 15:30:00,13.43,13.47,13.41,13.46,1405797.1014492754,5.1352,5.1505,5.1276,5.1467,1405797.1014
2007-03-21 15:40:00,13.46,13.5,13.46,13.5,1801615.5856497984,5.1467,5.162,5.1467,5.162,1801615.5856
2007-03-21 15:50:00,13.5,13.53,13.42,13.52,3614635.3052981705,5.162,5.1735,5.1314,5.1697,3614635.3053
2007-03-22 09:30:00,13.51,13.54,13.45,13.48,1160608.220479924,5.1658,5.1773,5.1429,5.1544,1160608.2205
2007-03-22 09:40:00,13.48,13.51,13.46,13.47,1196721.31147541,5.1544,5.1658,5.1467,5.1505,1196721.3115
2007-03-22 09:50:00,13.47,13.51,13.46,13.48,838679.0211451652,5.1505,5.1658,5.1467,5.1544,838679.0211
2007-03-22 10:00:00,13.48,13.52,13.46,13.51,673556.6642908055,5.1544,5.1697,5.1467,5.1658,673556.6643
2007-03-22 10:10:00,13.51,13.57,13.51,13.55,982893.7990021384,5.1658,5.1888,5.1658,5.1811,982893.799
2007-03-22 10:20:00,13.55,13.56,13.49,13.53,324780.2328344025,5.1811,5.185,5.1582,5.1735,324780.2328
2007-03-22 10:30:00,13.53,13.53,13.49,13.5,544072.2261819909,5.1735,5.1735,5.1582,5.162,544072.2262
2007-03-22 10:40:00,13.5,13.55,13.5,13.55,351865.0510810169,5.162,5.1811,5.162,5.1811,351865.0511
2007-03-22 10:50:00,13.55,13.57,13.53,13.56,514849.1328106439,5.1811,5.1888,5.1735,5.185,514849.1328
2007-03-22 11:00:00,13.56,13.58,13.54,13.58,527678.7835590402,5.185,5.1926,5.1773,5.1926,527678.7836
2007-03-22 11:10:00,13.57,13.61,13.5,13.5,585412.2119268235,5.1888,5.2041,5.162,5.162,585412.2119
2007-03-22 11:20:00,13.5,13.63,13.49,13.59,521976.71655975294,5.162,5.2117,5.1582,5.1964,521976.7166
2007-03-22 11:30:00,13.59,13.62,13.54,13.59,354240.9123307199,5.1964,5.2079,5.1773,5.1964,354240.9123
2007-03-22 11:40:00,13.59,13.59,13.55,13.56,594915.6569256355,5.1964,5.1964,5.1811,5.185,594915.6569
2007-03-22 11:50:00,13.56,13.61,13.56,13.6,1856973.1527678785,5.185,5.2041,5.185,5.2002,1856973.1528
2007-03-22 12:00:00,13.61,13.67,13.59,13.66,848182.4661439772,5.2041,5.227,5.1964,5.2232,848182.4661
2007-03-22 12:10:00,13.66,13.73,13.58,13.7,1614872.891423141,5.2232,5.25,5.1926,5.2385,1614872.8914
2007-03-22 12:20:00,13.7,13.72,13.61,13.68,276075.07721549063,5.2385,5.2461,5.2041,5.2308,276075.0772
2007-03-22 12:30:00,13.68,13.7,13.68,13.68,491328.106438584,5.2308,5.2385,5.2308,5.2308,491328.1064
2007-03-22 12:40:00,13.68,13.68,13.67,13.68,641957.7096697553,5.2308,5.2308,5.227,5.2308,641957.7097
2007-03-22 12:50:00,13.68,13.69,13.66,13.66,338085.0558327394,5.2308,5.2347,5.2232,5.2232,338085.0558
2007-03-22 13:00:00,13.66,13.66,13.61,13.63,687811.8317890236,5.2232,5.2232,5.2041,5.2117,687811.8318
2007-03-22 13:10:00,13.64,13.65,13.63,13.64,316939.89071038255,5.2155,5.2194,5.2117,5.2155,316939.8907
2007-03-22 13:20:00,13.65,13.65,13.62,13.62,177714.4214777857,5.2194,5.2194,5.2079,5.2079,177714.4215
2007-03-22 13:30:00,13.62,13.62,13.6,13.62,639819.4345450226,5.2079,5.2079,5.2002,5.2079,639819.4345
2007-03-22 13:40:00,13.62,13.65,13.61,13.62,341411.2615823236,5.2079,5.2194,5.2041,5.2079,341411.2616
2007-03-22 13:50:00,13.62,13.65,13.62,13.65,390354.00332620577,5.2079,5.2194,5.2079,5.2194,390354.0033
2007-03-22 14:00:00,13.65,13.68,13.65,13.67,435732.95319553337,5.2194,5.2308,5.2194,5.227,435732.9532
2007-03-22 14:10:00,13.67,13.67,13.65,13.66,234497.50534568785,5.227,5.227,5.2194,5.2232,234497.5053
2007-03-22 14:20:00,13.65,13.66,13.65,13.66,234259.9192207175,5.2194,5.2232,5.2194,5.2232,234259.9192
2007-03-22 14:30:00,13.66,13.7,13.66,13.7,434782.60869565216,5.2232,5.2385,5.2232,5.2385,434782.6087
2007-03-22 14:40:00,13.7,13.72,13.7,13.72,282489.9025896888,5.2385,5.2461,5.2385,5.2461,282489.9026
2007-03-22 14:50:00,13.72,13.74,13.71,13.73,667379.4250415775,5.2461,5.2538,5.2423,5.25,667379.425
2007-03-22 15:00:00,13.73,13.73,13.72,13.72,466143.977191732,5.25,5.25,5.2461,5.2461,466143.9772
2007-03-22 15:10:00,13.72,13.72,13.68,13.68,508434.3074364457,5.2461,5.2461,5.2308,5.2308,508434.3074
2007-03-22 15:20:00,13.68,13.68,13.63,13.65,651461.1546685674,5.2308,5.2308,5.2117,5.2194,651461.1547
2007-03-22 15:30:00,13.65,13.65,13.63,13.63,573057.7334283678,5.2194,5.2194,5.2117,5.2117,573057.7334
2007-03-22 15:40:00,13.63,13.65,13.63,13.65,645996.6737942505,5.2117,5.2194,5.2117,5.2194,645996.6738
2007-03-22 15:50:00,13.65,13.66,13.62,13.63,1578047.0420527442,5.2194,5.2232,5.2079,5.2117,1578047.0421
2007-03-23 09:30:00,13.68,13.7,13.55,13.63,1332858.1610833928,5.2308,5.2385,5.1811,5.2117,1332858.1611
2007-03-23 09:40:00,13.62,13.64,13.57,13.57,478736.041815158,5.2079,5.2155,5.1888,5.1888,478736.0418
2007-03-23 09:50:00,13.56,13.6,13.52,13.53,704205.2744119744,5.185,5.2002,5.1697,5.1735,704205.2744
2007-03-23 10:00:00,13.53,13.61,13.53,13.59,1154193.395105726,5.1735,5.2041,5.1735,5.1964,1154193.3951
2007-03-23 10:10:00,13.58,13.61,13.53,13.54,468044.6661914944,5.1926,5.2041,5.1735,5.1773,468044.6662
2007-03-23 10:20:00,13.55,13.6,13.52,13.54,470182.9413162272,5.1811,5.2002,5.1697,5.1773,470182.9413
2007-03-23 10:30:00,13.54,13.57,13.49,13.51,800427.6550249466,5.1773,5.1888,5.1582,5.1658,800427.655
2007-03-23 10:40:00,13.51,13.54,13.46,13.47,893799.0021382752,5.1658,5.1773,5.1467,5.1505,893799.0021
2007-03-23 10:50:00,13.47,13.51,13.47,13.51,381800.90282727487,5.1505,5.1658,5.1505,5.1658,381800.9028
2007-03-23 11:00:00,13.51,13.52,13.48,13.52,482537.41981468286,5.1658,5.1697,5.1544,5.1697,482537.4198
2007-03-23 11:10:00,13.52,13.52,13.51,13.52,362794.0128296508,5.1697,5.1697,5.1658,5.1697,362794.0128
2007-03-23 11:20:00,13.52,13.54,13.5,13.5,414350.20194820623,5.1697,5.1773,5.162,5.162,414350.2019
2007-03-23 11:30:00,13.5,13.52,13.5,13.51,497980.5179377524,5.162,5.1697,5.162,5.1658,497980.5179
2007-03-23 11:40:00,13.51,13.52,13.48,13.48,305535.75671180803,5.1658,5.1697,5.1544,5.1544,305535.7567
2007-03-23 11:50:00,13.48,13.48,13.47,13.48,201473.0339748159,5.1544,5.1544,5.1505,5.1544,201473.034
2007-03-23 12:00:00,13.48,13.51,13.48,13.49,325968.163459254,5.1544,5.1658,5.1544,5.1582,325968.1635
2007-03-23 12:10:00,13.49,13.5,13.49,13.49,233309.5747208363,5.1582,5.162,5.1582,5.1582,233309.5747
2007-03-23 12:20:00,13.49,13.49,13.48,13.48,180803.0411023996,5.1582,5.1582,5.1544,5.1544,180803.0411
2007-03-23 12:30:00,13.47,13.47,13.44,13.45,513898.7883107626,5.1505,5.1505,5.1391,5.1429,513898.7883
2007-03-23 12:40:00,13.45,13.47,13.43,13.43,488477.0729389404,5.1429,5.1505,5.1352,5.1352,488477.0729
2007-03-23 12:50:00,13.43,13.43,13.4,13.42,690187.6930387266,5.1352,5.1352,5.1238,5.1314,690187.693
2007-03-23 13:00:00,13.42,13.45,13.41,13.42,391779.5200760276,5.1314,5.1429,5.1276,5.1314,391779.5201
2007-03-23 13:10:00,13.42,13.43,13.38,13.39,661677.3580422903,5.1314,5.1352,5.1161,5.12,661677.358
2007-03-23 13:20:00,13.39,13.41,13.39,13.4,505820.8600617724,5.12,5.1276,5.12,5.1238,505820.8601
2007-03-23 13:30:00,13.4,13.42,13.4,13.4,598717.0349251603,5.1238,5.1314,5.1238,5.1238,598717.0349
2007-03-23 13:40:00,13.41,13.41,13.39,13.41,358992.634830126,5.1276,5.1276,5.12,5.1276,358992.6348
2007-03-23 13:50:00,13.41,13.42,13.4,13.4,511760.51318603,5.1276,5.1314,5.1238,5.1238,511760.5132
2007-03-23 14:00:00,13.4,13.41,13.36,13.38,641482.5374198147,5.1238,5.1276,5.1085,5.1161,641482.5374
2007-03-23 14:10:00,13.38,13.4,13.37,13.37,258968.8762176289,5.1161,5.1238,5.1123,5.1123,258968.8762
2007-03-23 14:20:00,13.37,13.39,13.36,13.39,267521.9767165598,5.1123,5.12,5.1085,5.12,267521.9767
2007-03-23 14:30:00,13.39,13.4,13.38,13.38,636255.6426704681,5.12,5.1238,5.1161,5.1161,636255.6427
2007-03-23 14:40:00,13.38,13.4,13.37,13.37,674744.594915657,5.1161,5.1238,5.1123,5.1123,674744.5949
2007-03-23 14:50:00,13.38,13.41,13.37,13.4,280589.2135899264,5.1161,5.1276,5.1123,5.1238,280589.2136
2007-03-23 15:00:00,13.4,13.41,13.38,13.38,676882.8700403897,5.1238,5.1276,5.1161,5.1161,676882.87
2007-03-23 15:10:00,13.38,13.43,13.38,13.42,979092.4210026136,5.1161,5.1352,5.1161,5.1314,979092.421
2007-03-23 15:20:00,13.42,13.43,13.41,13.41,508671.893561416,5.1314,5.1352,5.1276,5.1276,508671.8936
2007-03-23 15:30:00,13.41,13.41,13.4,13.41,394630.5535756712,5.1276,5.1276,5.1238,5.1276,394630.5536
2007-03-23 15:40:00,13.41,13.41,13.33,13.37,1948206.2247564744,5.1276,5.1276,5.097,5.1123,1948206.2248
2007-03-23 15:50:00,13.37,13.44,13.37,13.39,2505820.8600617726,5.1123,5.1391,5.1123,5.12,2505820.8601
2007-03-26 09:30:00,13.48,13.59,13.48,13.58,2249465.431218817,5.1544,5.1964,5.1544,5.1926,2249465.4312
2007-03-26 09:40:00,13.59,13.6,13.56,13.57,1111903.0648610122,5.1964,5.2002,5.185,5.1888,1111903.0649
2007-03-26 09:50:00,13.57,13.6,13.57,13.59,712758.3749109053,5.1888,5.2002,5.1888,5.1964,712758.3749
2007-03-26 10:00:00,13.59,13.6,13.47,13.51,2201235.447849845,5.1964,5.2002,5.1505,5.1658,2201235.4478
2007-03-26 10:10:00,13.51,13.55,13.41,13.54,1207175.1009741032,5.1658,5.1811,5.1276,5.1773,1207175.101
2007-03-26 10:20:00,13.54,13.54,13.43,13.47,2714896.650035638,5.1773,5.1773,5.1352,5.1505,2714896.65
2007-03-26 10:30:00,13.47,13.54,13.47,13.53,861487.2891423141,5.1505,5.1773,5.1505,5.1735,861487.2891
2007-03-26 10:40:00,13.53,13.57,13.44,13.57,923972.4400095036,5.1735,5.1888,5.1391,5.1888,923972.44
2007-03-26 10:50:00,13.57,13.65,13.52,13.6,1277500.5939653125,5.1888,5.2194,5.1697,5.2002,1277500.594
2007-03-26 11:00:00,13.59,13.64,13.59,13.64,1118080.30411024,5.1964,5.2155,5.1964,5.2155,1118080.3041
2007-03-26 11:10:00,13.64,13.68,13.64,13.66,1243763.3642195296,5.2155,5.2308,5.2155,5.2232,1243763.3642
2007-03-26 11:20:00,13.66,13.72,13.65,13.65,1353528.153955809,5.2232,5.2461,5.2194,5.2194,1353528.154
2007-03-26 11:30:00,13.65,13.68,13.62,13.68,1561178.4271798527,5.2194,5.2308,5.2079,5.2308,1561178.4272
2007-03-26 11:40:00,13.68,13.69,13.62,13.62,740555.9515324305,5.2308,5.2347,5.2079,5.2079,740555.9515
2007-03-26 11:50:00,13.62,13.62,13.59,13.6,524827.7500593965,5.2079,5.2079,5.1964,5.2002,524827.7501
2007-03-26 12:00:00,13.6,13.64,13.6,13.63,287241.6250890948,5.2002,5.2155,5.2002,5.2117,287241.6251
2007-03-26 12:10:00,13.64,13.66,13.63,13.64,953670.7056307913,5.2155,5.2232,5.2117,5.2155,953670.7056
2007-03-26 12:20:00,13.65,13.66,13.62,13.64,2494654.312188168,5.2194,5.2232,5.2079,5.2155,2494654.3122
2007-03-26 12:30:00,13.64,13.65,13.63,13.64,1996673.794250416,5.2155,5.2194,5.2117,5.2155,1996673.7943
2007-03-26 12:40:00,13.64,13.64,13.62,13.62,412211.9268234736,5.2155,5.2155,5.2079,5.2079,412211.9268
2007-03-26 12:50:00,13.62,13.64,13.62,13.63,414825.37419814686,5.2079,5.2155,5.2079,5.2117,414825.3742
2007-03-26 13:00:00,13.63,13.65,13.62,13.63,388928.48657638393,5.2117,5.2194,5.2079,5.2117,388928.4866
2007-03-26 13:10:00,13.64,13.64,13.62,13.63,445236.3981943455,5.2155,5.2155,5.2079,5.2117,445236.3982
2007-03-26 13:20:00,13.63,13.65,13.63,13.65,446186.7426942267,5.2117,5.2194,5.2117,5.2194,446186.7427
2007-03-26 13:30:00,13.65,13.67,13.61,13.62,1049180.3278688523,5.2194,5.227,5.2041,5.2079,1049180.3279
2007-03-26 13:40:00,13.62,13.63,13.6,13.62,659063.910667617,5.2079,5.2117,5.2002,5.2079,659063.9107
2007-03-26 13:50:00,13.62,13.65,13.61,13.64,273936.80209075793,5.2079,5.2194,5.2041,5.2155,273936.8021
2007-03-26 14:00:00,13.65,13.72,13.65,13.71,943454.5022570682,5.2194,5.2461,5.2194,5.2423,943454.5023
2007-03-26 14:10:00,13.72,13.78,13.71,13.78,1149441.67260632,5.2461,5.2691,5.2423,5.2691,1149441.6726
2007-03-26 14:20:00,13.78,13.79,13.73,13.77,1007127.5837491092,5.2691,5.2729,5.25,5.2653,1007127.5837
2007-03-26 14:30:00,13.77,13.78,13.76,13.76,484200.5226894749,5.2653,5.2691,5.2614,5.2614,484200.5227
2007-03-26 14:40:00,13.76,13.82,13.76,13.79,1052506.533618437,5.2614,5.2844,5.2614,5.2729,1052506.5336
2007-03-26 14:50:00,13.79,13.87,13.79,13.87,1220717.5100974103,5.2729,5.3035,5.2729,5.3035,1220717.5101
2007-03-26 15:00:00,13.87,13.89,13.83,13.85,1289617.486338798,5.3035,5.3111,5.2882,5.2958,1289617.4863
2007-03-26 15:10:00,13.85,13.87,13.83,13.84,763364.2195295795,5.2958,5.3035,5.2882,5.292,763364.2195
2007-03-26 15:20:00,13.84,13.96,13.84,13.93,2676170.111665479,5.292,5.3379,5.292,5.3264,2676170.1117
2007-03-26 15:30:00,13.93,13.98,13.92,13.96,1601805.6545497742,5.3264,5.3456,5.3226,5.3379,1601805.6545
2007-03-26 15:40:00,13.95,14.02,13.95,13.99,2972915.181753386,5.3341,5.3608,5.3341,5.3494,2972915.1818
2007-03-26 15:50:00,14.0,14.01,13.98,14.01,3988833.452126396,5.3532,5.357,5.3456,5.357,3988833.4521
2007-03-27 09:30:00,13.95,13.98,13.87,13.96,1808505.5832739368,5.3341,5.3456,5.3035,5.3379,1808505.5833
2007-03-27 09:40:00,13.96,13.97,13.91,13.95,1036825.8493703968,5.3379,5.3417,5.3188,5.3341,1036825.8494
2007-03-27 09:50:00,13.94,13.95,13.87,13.9,1333570.9194583036,5.3303,5.3341,5.3035,5.315,1333570.9195
2007-03-27 10:00:00,13.9,13.97,13.89,13.94,1741506.296032312,5.315,5.3417,5.3111,5.3303,1741506.296
2007-03-27 10:10:00,13.94,13.95,13.91,13.94,1364457.1157044428,5.3303,5.3341,5.3188,5.3303,1364457.1157
2007-03-27 10:20:00,13.94,13.98,13.92,13.97,827512.473271561,5.3303,5.3456,5.3226,5.3417,827512.4733
2007-03-27 10:30:00,13.97,13.97,13.9,13.95,949156.5692563554,5.3417,5.3417,5.315,5.3341,949156.5693
2007-03-27 10:40:00,13.95,13.98,13.92,13.94,751484.9132810644,5.3341,5.3456,5.3226,5.3303,751484.9133
2007-03-27 10:50:00,13.94,13.95,13.93,13.95,445949.1565692564,5.3303,5.3341,5.3264,5.3341,445949.1566
2007-03-27 11:00:00,13.95,13.98,13.93,13.95,824186.2675219767,5.3341,5.3456,5.3264,5.3341,824186.2675
2007-03-27 11:10:00,13.95,13.97,13.93,13.93,464480.8743169399,5.3341,5.3417,5.3264,5.3264,464480.8743
2007-03-27 11:20:00,13.93,13.94,13.9,13.91,736754.5735329057,5.3264,5.3303,5.315,5.3188,736754.5735
2007-03-27 11:30:00,13.91,13.94,13.89,13.93,718698.0280351627,5.3188,5.3303,5.3111,5.3264,718698.028
2007-03-27 11:40:00,13.93,13.95,13.92,13.95,494416.72606319794,5.3264,5.3341,5.3226,5.3341,494416.7261
2007-03-27 11:50:00,13.95,13.95,13.93,13.94,366357.8047042053,5.3341,5.3341,5.3264,5.3303,366357.8047
2007-03-27 12:00:00,13.94,13.94,13.9,13.93,497030.1734378712,5.3303,5.3303,5.315,5.3264,497030.1734
2007-03-27 12:10:00,13.93,13.94,13.92,13.93,253741.98146828223,5.3264,5.3303,5.3226,5.3264,253741.9815
2007-03-27 12:20:00,13.93,13.94,13.93,13.93,406985.0320741269,5.3264,5.3303,5.3264,5.3264,406985.0321
2007-03-27 12:30:00,13.93,13.94,13.93,13.94,243050.6058446187,5.3264,5.3303,5.3264,5.3303,243050.6058
2007-03-27 12:40:00,13.93,13.94,13.93,13.94,247802.32834402472,5.3264,5.3303,5.3264,5.3303,247802.3283
2007-03-27 12:50:00,13.93,13.97,13.93,13.95,594202.8985507246,5.3264,5.3417,5.3264,5.3341,594202.8986
2007-03-27 13:00:00,13.95,13.96,13.94,13.95,397006.4148253742,5.3341,5.3379,5.3303,5.3341,397006.4148
2007-03-27 13:10:00,13.96,13.97,13.94,13.96,355666.4290805417,5.3379,5.3417,5.3303,5.3379,355666.4291
2007-03-27 13:20:00,13.95,13.97,13.95,13.96,280114.04133998574,5.3341,5.3417,5.3341,5.3379,280114.0413
2007-03-27 13:30:00,13.96,13.98,13.95,13.97,459729.1518175339,5.3379,5.3456,5.3341,5.3417,459729.1518
2007-03-27 13:40:00,13.98,14.0,13.97,14.0,576146.3530529817,5.3456,5.3532,5.3417,5.3532,576146.3531
2007-03-27 13:50:00,14.0,14.02,13.99,14.01,1194820.6224756474,5.3532,5.3608,5.3494,5.357,1194820.6225
2007-03-27 14:00:00,14.01,14.05,14.01,14.05,1428130.1971964838,5.357,5.3723,5.357,5.3723,1428130.1972
2007-03-27 14:10:00,14.05,14.08,14.05,14.07,751247.3271560941,5.3723,5.3838,5.3723,5.38,751247.3272
2007-03-27 14:20:00,14.07,14.07,14.04,14.04,878593.4901401758,5.38,5.38,5.3685,5.3685,878593.4901
2007-03-27 14:30:00,14.04,14.06,14.02,14.06,907341.4112615824,5.3685,5.3761,5.3608,5.3761,907341.4113
2007-03-27 14:40:00,14.06,14.07,14.03,14.03,790924.2100261345,5.3761,5.38,5.3647,5.3647,790924.21
2007-03-27 14:50:00,14.03,14.06,14.03,14.05,808030.4110239962,5.3647,5.3761,5.3647,5.3723,808030.411
2007-03-27 15:00:00,14.05,14.07,14.05,14.07,715609.4084105488,5.3723,5.38,5.3723,5.38,715609.4084
2007-03-27 15:10:00,14.07,14.1,14.07,14.08,813970.0641482538,5.38,5.3914,5.38,5.3838,813970.0641
2007-03-27 15:20:00,14.07,14.1,14.07,14.1,1049655.500118793,5.38,5.3914,5.38,5.3914,1049655.5001
2007-03-27 15:30:00,14.1,14.1,14.05,14.07,1140175.813732478,5.3914,5.3914,5.3723,5.38,1140175.8137
2007-03-27 15:40:00,14.07,14.07,14.02,14.03,924210.0261344736,5.38,5.38,5.3608,5.3647,924210.0261
2007-03-27 15:50:00,14.02,14.05,14.0,14.02,1696127.346162984,5.3608,5.3723,5.3532,5.3608,1696127.3462
2007-03-28 09:30:00,13.95,14.08,13.91,14.05,1365882.632454265,5.3341,5.3838,5.3188,5.3723,1365882.6325
2007-03-28 09:40:00,14.05,14.11,14.04,14.1,1279163.6968401046,5.3723,5.3953,5.3685,5.3914,1279163.6968
2007-03-28 09:50:00,14.1,14.13,14.1,14.12,961511.0477548112,5.3914,5.4029,5.3914,5.3991,961511.0478
2007-03-28 10:00:00,14.12,14.17,14.12,14.15,1343311.950582086,5.3991,5.4182,5.3991,5.4106,1343311.9506
2007-03-28 10:10:00,14.16,14.16,14.09,14.12,1091233.071988596,5.4144,5.4144,5.3876,5.3991,1091233.072
2007-03-28 10:20:00,14.13,14.16,14.08,14.13,1067474.4594915658,5.4029,5.4144,5.3838,5.4029,1067474.4595
2007-03-28 10:30:00,14.13,14.13,13.94,14.07,2225944.404846757,5.4029,5.4029,5.3303,5.38,2225944.4048
2007-03-28 10:40:00,14.07,14.08,13.95,14.05,1611309.0995485864,5.38,5.3838,5.3341,5.3723,1611309.0995
2007-03-28 10:50:00,14.04,14.1,14.01,14.07,1083155.1437396056,5.3685,5.3914,5.357,5.38,1083155.1437
2007-03-28 11:00:00,14.07,14.09,14.04,14.07,613922.5469232597,5.38,5.3876,5.3685,5.38,613922.5469
2007-03-28 11:10:00,14.07,14.08,14.02,14.03,820622.4756474223,5.38,5.3838,5.3608,5.3647,820622.4756
2007-03-28 11:20:00,14.03,14.03,13.94,13.99,939890.7103825136,5.3647,5.3647,5.3303,5.3494,939890.7104
2007-03-28 11:30:00,13.99,14.01,13.97,13.98,796626.2770254217,5.3494,5.357,5.3417,5.3456,796626.277
2007-03-28 11:40:00,13.98,13.99,13.97,13.99,581848.420052269,5.3456,5.3494,5.3417,5.3494,581848.4201
2007-03-28 11:50:00,13.99,13.99,13.97,13.99,388690.9004514137,5.3494,5.3494,5.3417,5.3494,388690.9005
2007-03-28 12:00:00,13.99,14.04,13.98,14.01,1275362.3188405798,5.3494,5.3685,5.3456,5.357,1275362.3188
2007-03-28 12:10:00,14.0,14.06,13.99,14.06,787122.8320266097,5.3532,5.3761,5.3494,5.3761,787122.832
2007-03-28 12:20:00,14.06,14.1,14.05,14.05,1039201.7106200998,5.3761,5.3914,5.3723,5.3723,1039201.7106
2007-03-28 12:30:00,14.05,14.09,14.04,14.07,413162.27132335474,5.3723,5.3876,5.3685,5.38,413162.2713
2007-03-28 12:40:00,14.08,14.12,14.07,14.08,802090.7578997387,5.3838,5.3991,5.38,5.3838,802090.7579
2007-03-28 12:50:00,14.08,14.1,14.07,14.08,358755.0487051556,5.3838,5.3914,5.38,5.3838,358755.0487
2007-03-28 13:00:00,14.08,14.1,14.06,14.09,442622.95081967214,5.3838,5.3914,5.3761,5.3876,442622.9508
2007-03-28 13:10:00,14.08,14.09,14.05,14.06,353290.56783083867,5.3838,5.3876,5.3723,5.3761,353290.5678
2007-03-28 13:20:00,14.06,14.07,14.05,14.05,219529.5794725588,5.3761,5.38,5.3723,5.3723,219529.5795
2007-03-28 13:30:00,14.05,14.08,14.05,14.07,425754.3359467808,5.3723,5.3838,5.3723,5.38,425754.3359
2007-03-28 13:40:00,14.07,14.1,14.07,14.07,253266.8092183417,5.38,5.3914,5.38,5.38,253266.8092
2007-03-28 13:50:00,14.07,14.07,14.03,14.05,400807.792824899,5.38,5.38,5.3647,5.3723,400807.7928
2007-03-28 14:00:00,14.05,14.06,14.03,14.03,428605.3694464244,5.3723,5.3761,5.3647,5.3647,428605.3694
2007-03-28 14:10:00,14.03,14.03,13.97,13.98,956284.1530054644,5.3647,5.3647,5.3417,5.3456,956284.153
2007-03-28 14:20:00,13.98,13.99,13.97,13.98,985032.0741268712,5.3456,5.3494,5.3417,5.3456,985032.0741
2007-03-28 14:30:00,13.98,13.99,13.96,13.97,791874.5545260157,5.3456,5.3494,5.3379,5.3417,791874.5545
2007-03-28 14:40:00,13.97,13.97,13.95,13.95,501544.30981230695,5.3417,5.3417,5.3341,5.3341,501544.3098
2007-03-28 14:50:00,13.96,13.97,13.94,13.97,631979.0924210027,5.3379,5.3417,5.3303,5.3417,631979.0924
2007-03-28 15:00:00,13.97,13.98,13.96,13.97,541221.1926823474,5.3417,5.3456,5.3379,5.3417,541221.1927
2007-03-28 15:10:00,13.97,13.98,13.97,13.97,810406.2722736993,5.3417,5.3456,5.3417,5.3417,810406.2723
2007-03-28 15:20:00,13.97,13.99,13.96,13.99,861962.4613922547,5.3417,5.3494,5.3379,5.3494,861962.4614
2007-03-28 15:30:00,13.99,13.99,13.98,13.99,655500.1187930625,5.3494,5.3494,5.3456,5.3494,655500.1188
2007-03-28 15:40:00,13.99,14.01,13.98,14.0,946780.7080066524,5.3494,5.357,5.3456,5.3532,946780.708
2007-03-28 15:50:00,14.01,14.06,13.93,13.93,1629840.81729627,5.357,5.3761,5.3264,5.3264,1629840.8173
2007-03-29 09:30:00,14.05,14.08,14.02,14.05,1207412.6870990735,5.3723,5.3838,5.3608,5.3723,1207412.6871
2007-03-29 09:40:00,14.05,14.07,14.0,14.01,587312.9009265859,5.3723,5.38,5.3532,5.357,587312.9009
2007-03-29 09:50:00,14.01,14.06,13.99,14.05,731765.2649085294,5.357,5.3761,5.3494,5.3723,731765.2649
2007-03-29 10:00:00,14.05,14.06,14.02,14.03,579710.1449275363,5.3723,5.3761,5.3608,5.3647,579710.1449
2007-03-29 10:10:00,14.02,14.03,13.98,14.01,590639.1066761701,5.3608,5.3647,5.3456,5.357,590639.1067
2007-03-29 10:20:00,14.0,14.04,14.0,14.04,634830.1259206462,5.3532,5.3685,5.3532,5.3685,634830.1259
2007-03-29 10:30:00,14.05,14.08,14.03,14.06,899976.241387503,5.3723,5.3838,5.3647,5.3761,899976.2414
2007-03-29 10:40:00,14.06,14.06,13.95,13.95,868139.7006414826,5.3761,5.3761,5.3341,5.3341,868139.7006
2007-03-29 10:50:00,13.95,13.98,13.87,13.88,1358755.0487051555,5.3341,5.3456,5.3035,5.3073,1358755.0487
2007-03-29 11:00:00,13.88,13.94,13.88,13.93,697315.2767878356,5.3073,5.3303,5.3073,5.3264,697315.2768
2007-03-29 11:10:00,13.93,13.93,13.89,13.93,520313.6136849608,5.3264,5.3264,5.3111,5.3264,520313.6137
2007-03-29 11:20:00,13.93,13.94,13.92,13.94,347113.32858161087,5.3264,5.3303,5.3226,5.3303,347113.3286
2007-03-29 11:30:00,13.94,13.94,13.88,13.9,415062.9603231172,5.3303,5.3303,5.3073,5.315,415062.9603
2007-03-29 11:40:00,13.9,13.9,13.86,13.86,464005.7020669993,5.315,5.315,5.2997,5.2997,464005.7021
2007-03-29 11:50:00,13.86,13.87,13.79,13.79,1039914.4689950108,5.2997,5.3035,5.2729,5.2729,1039914.469
2007-03-29 12:00:00,13.79,13.84,13.78,13.82,582798.7645521502,5.2729,5.292,5.2691,5.2844,582798.7646
2007-03-29 12:10:00,13.81,13.86,13.81,13.86,366357.8047042053,5.2805,5.2997,5.2805,5.2997,366357.8047
2007-03-29 12:20:00,13.86,13.87,13.83,13.83,519363.2691850796,5.2997,5.3035,5.2882,5.2882,519363.2692
2007-03-29 12:30:00,13.84,13.88,13.79,13.88,676170.1116654788,5.292,5.3073,5.2729,5.3073,676170.1117
2007-03-29 12:40:00,13.88,13.9,13.87,13.89,261819.90971727253,5.3073,5.315,5.3035,5.3111,261819.9097
2007-03-29 12:50:00,13.89,13.9,13.88,13.89,304585.4122119268,5.3111,5.315,5.3073,5.3111,304585.4122
2007-03-29 13:00:00,13.89,13.9,13.87,13.9,261582.3235923022,5.3111,5.315,5.3035,5.315,261582.3236
2007-03-29 13:10:00,13.9,13.9,13.85,13.86,298645.7590876693,5.315,5.315,5.2958,5.2997,298645.7591
2007-03-29 13:20:00,13.86,13.87,13.8,13.83,565454.9774293181,5.2997,5.3035,5.2767,5.2882,565454.9774
2007-03-29 13:30:00,13.83,13.87,13.83,13.87,316464.7184604419,5.2882,5.3035,5.2882,5.3035,316464.7185
2007-03-29 13:40:00,13.87,13.9,13.83,13.84,464243.2881919696,5.3035,5.315,5.2882,5.292,464243.2882
2007-03-29 13:50:00,13.84,13.86,13.79,13.81,397956.7593252554,5.292,5.2997,5.2729,5.2805,397956.7593
2007-03-29 14:00:00,13.81,13.82,13.73,13.77,647184.604419102,5.2805,5.2844,5.25,5.2653,647184.6044
2007-03-29 14:10:00,13.77,13.94,13.72,13.75,862437.6336421953,5.2653,5.3303,5.2461,5.2576,862437.6336
2007-03-29 14:20:00,13.75,13.78,13.74,13.78,303397.48158707534,5.2576,5.2691,5.2538,5.2691,303397.4816
2007-03-29 14:30:00,13.78,13.78,13.73,13.77,611546.6856735566,5.2691,5.2691,5.25,5.2653,611546.6857
2007-03-29 14:40:00,13.78,13.81,13.76,13.76,477785.6973152768,5.2691,5.2805,5.2614,5.2614,477785.6973
2007-03-29 14:50:00,13.76,13.8,13.76,13.78,444048.467569494,5.2614,5.2767,5.2614,5.2691,444048.4676
2007-03-29 15:00:00,13.78,13.8,13.74,13.77,538607.745307674,5.2691,5.2767,5.2538,5.2653,538607.7453
2007-03-29 15:10:00,13.77,13.86,13.77,13.84,829650.7483962937,5.2653,5.2997,5.2653,5.292,829650.7484
2007-03-29 15:20:00,13.84,13.87,13.84,13.86,450225.7068187218,5.292,5.3035,5.292,5.2997,450225.7068
2007-03-29 15:30:00,13.86,13.89,13.85,13.87,748396.2936564505,5.2997,5.3111,5.2958,5.3035,748396.2937
2007-03-29 15:40:00,13.88,13.92,13.87,13.92,891660.7270135424,5.3073,5.3226,5.3035,5.3226,891660.727
2007-03-29 15:50:00,13.91,13.91,13.87,13.9,1693751.4849132812,5.3188,5.3188,5.3035,5.315,1693751.4849
2007-03-30 09:30:00,13.92,13.99,13.89,13.98,1056307.9116179617,5.3226,5.3494,5.3111,5.3456,1056307.9116
2007-03-30 09:40:00,13.98,14.08,13.97,14.05,1587075.3148016157,5.3456,5.3838,5.3417,5.3723,1587075.3148
2007-03-30 09:50:00,14.05,14.06,14.01,14.02,1009503.444998812,5.3723,5.3761,5.357,5.3608,1009503.445
2007-03-30 10:00:00,14.02,14.07,14.0,14.0,1032786.8852459016,5.3608,5.38,5.3532,5.3532,1032786.8852
2007-03-30 10:10:00,14.0,14.04,13.99,13.99,792112.140650986,5.3532,5.3685,5.3494,5.3494,792112.1407
2007-03-30 10:20:00,13.99,14.03,13.99,14.03,439771.9173200285,5.3494,5.3647,5.3494,5.3647,439771.9173
2007-03-30 10:30:00,14.03,14.06,14.02,14.02,515799.4773105251,5.3647,5.3761,5.3608,5.3608,515799.4773
2007-03-30 10:40:00,14.02,14.05,14.01,14.03,521026.3720598717,5.3608,5.3723,5.357,5.3647,521026.3721
2007-03-30 10:50:00,14.03,14.05,14.01,14.04,536469.4701829413,5.3647,5.3723,5.357,5.3685,536469.4702
2007-03-30 11:00:00,14.04,14.05,14.01,14.02,509622.2380612972,5.3685,5.3723,5.357,5.3608,509622.2381
2007-03-30 11:10:00,14.02,14.02,13.99,13.99,474459.4915656926,5.3608,5.3608,5.3494,5.3494,474459.4916
2007-03-30 11:20:00,13.99,14.04,13.93,13.94,1017106.2009978618,5.3494,5.3685,5.3264,5.3303,1017106.201
2007-03-30 11:30:00,13.94,13.97,13.92,13.94,558327.3936802091,5.3303,5.3417,5.3226,5.3303,558327.3937
2007-03-30 11:40:00,13.94,13.94,13.84,13.92,1165597.5291043003,5.3303,5.3303,5.292,5.3226,1165597.5291
2007-03-30 11:50:00,13.92,13.97,13.85,13.94,853171.7747683536,5.3226,5.3417,5.2958,5.3303,853171.7748
2007-03-30 12:00:00,13.94,13.94,13.89,13.91,373485.3884533143,5.3303,5.3303,5.3111,5.3188,373485.3885
2007-03-30 12:10:00,13.91,13.93,13.88,13.91,314564.0294606795,5.3188,5.3264,5.3073,5.3188,314564.0295
2007-03-30 12:20:00,13.91,13.92,13.89,13.91,167260.63197909243,5.3188,5.3226,5.3111,5.3188,167260.632
2007-03-30 12:30:00,13.91,13.97,13.9,13.95,189593.7277263008,5.3188,5.3417,5.315,5.3341,189593.7277
2007-03-30 12:40:00,13.95,13.95,13.91,13.93,231408.8857210739,5.3341,5.3341,5.3188,5.3264,231408.8857
2007-03-30 12:50:00,13.93,13.93,13.89,13.9,245664.053219292,5.3264,5.3264,5.3111,5.315,245664.0532
2007-03-30 13:00:00,13.9,13.92,13.88,13.9,420765.0273224044,5.315,5.3226,5.3073,5.315,420765.0273
2007-03-30 13:10:00,13.9,13.91,13.89,13.89,321216.44095984794,5.315,5.3188,5.3111,5.3111,321216.441
2007-03-30 13:20:00,13.9,13.91,13.89,13.91,265383.70159182703,5.315,5.3188,5.3111,5.3188,265383.7016
2007-03-30 13:30:00,13.9,13.94,13.9,13.93,314564.0294606795,5.315,5.3303,5.315,5.3264,314564.0295
2007-03-30 13:40:00,13.94,13.97,13.91,13.91,503207.4126870991,5.3303,5.3417,5.3188,5.3188,503207.4127
2007-03-30 13:50:00,13.91,13.95,13.91,13.93,286766.4528391542,5.3188,5.3341,5.3188,5.3264,286766.4528
2007-03-30 14:00:00,13.93,13.94,13.91,13.93,442622.95081967214,5.3264,5.3303,5.3188,5.3264,442622.9508
2007-03-30 14:10:00,13.93,13.97,13.93,13.96,268472.321216441,5.3264,5.3417,5.3264,5.3379,268472.3212
2007-03-30 14:20:00,13.96,13.99,13.94,13.98,444048.467569494,5.3379,5.3494,5.3303,5.3456,444048.4676
2007-03-30 14:30:00,13.98,14.01,13.96,14.0,381325.7305773343,5.3456,5.357,5.3379,5.3532,381325.7306
2007-03-30 14:40:00,14.0,14.0,13.96,13.98,435020.1948206225,5.3532,5.3532,5.3379,5.3456,435020.1948
2007-03-30 14:50:00,13.98,13.98,13.94,13.95,507721.5490615348,5.3456,5.3456,5.3303,5.3341,507721.5491
2007-03-30 15:00:00,13.95,13.95,13.93,13.94,303872.6538370159,5.3341,5.3341,5.3264,5.3303,303872.6538
2007-03-30 15:10:00,13.93,13.94,13.91,13.91,583986.6951770016,5.3264,5.3303,5.3188,5.3188,583986.6952
2007-03-30 15:20:00,13.92,13.93,13.91,13.92,311237.82371109526,5.3226,5.3264,5.3188,5.3226,311237.8237
2007-03-30 15:30:00,13.92,13.93,13.9,13.91,467331.9078165835,5.3226,5.3264,5.315,5.3188,467331.9078
2007-03-30 15:40:00,13.91,13.96,13.91,13.94,717747.6835352816,5.3188,5.3379,5.3188,5.3303,717747.6835
2007-03-30 15:50:00,13.94,13.96,13.91,13.94,1383939.1779520076,5.3303,5.3379,5.3188,5.3303,1383939.178
2007-04-02 09:30:00,13.95,14.09,13.93,13.97,1053219.2919933477,5.3341,5.3876,5.3264,5.3417,1053219.292
2007-04-02 09:40:00,13.97,13.99,13.94,13.98,755999.0496555001,5.3417,5.3494,5.3303,5.3456,755999.0497
2007-04-02 09:50:00,13.98,13.99,13.97,13.97,575908.7669280114,5.3456,5.3494,5.3417,5.3417,575908.7669
2007-04-02 10:00:00,13.97,13.97,13.89,13.91,1438108.8144452365,5.3417,5.3417,5.3111,5.3188,1438108.8144
2007-04-02 10:10:00,13.91,13.92,13.85,13.87,1155618.9118555477,5.3188,5.3226,5.2958,5.3035,1155618.9119
2007-04-02 10:20:00,13.87,13.89,13.86,13.88,553813.2573057733,5.3035,5.3111,5.2997,5.3073,553813.2573
2007-04-02 10:30:00,13.88,13.91,13.84,13.86,745782.8462817771,5.3073,5.3188,5.292,5.2997,745782.8463
2007-04-02 10:40:00,13.86,13.89,13.85,13.87,377761.93870277976,5.2997,5.3111,5.2958,5.3035,377761.9387
2007-04-02 10:50:00,13.88,13.91,13.85,13.86,686623.901164172,5.3073,5.3188,5.2958,5.2997,686623.9012
2007-04-02 11:00:00,13.86,13.9,13.86,13.87,645759.0876692801,5.2997,5.315,5.2997,5.3035,645759.0877
2007-04-02 11:10:00,13.87,13.89,13.86,13.87,480161.5585649798,5.3035,5.3111,5.2997,5.3035,480161.5586
2007-04-02 11:20:00,13.87,13.87,13.85,13.85,587550.4870515562,5.3035,5.3035,5.2958,5.2958,587550.4871
2007-04-02 11:30:00,13.86,13.86,13.84,13.85,439059.1589451176,5.2997,5.2997,5.292,5.2958,439059.1589
2007-04-02 11:40:00,13.85,13.89,13.84,13.84,586837.7286766453,5.2958,5.3111,5.292,5.292,586837.7287
2007-04-02 11:50:00,13.84,13.87,13.83,13.87,460441.9101924448,5.292,5.3035,5.2882,5.3035,460441.9102
2007-04-02 12:00:00,13.87,13.88,13.85,13.85,222855.78522214305,5.3035,5.3073,5.2958,5.2958,222855.7852
2007-04-02 12:10:00,13.86,13.88,13.85,13.86,256593.01496792588,5.2997,5.3073,5.2958,5.2997,256593.015
2007-04-02 12:20:00,13.86,13.87,13.86,13.86,247564.7422190544,5.2997,5.3035,5.2997,5.2997,247564.7422
2007-04-02 12:30:00,13.86,13.88,13.86,13.88,154430.98123069614,5.2997,5.3073,5.2997,5.3073,154430.9812
2007-04-02 12:40:00,13.88,13.88,13.84,13.84,490377.7619387028,5.3073,5.3073,5.292,5.292,490377.7619
2007-04-02 12:50:00,13.84,13.85,13.81,13.82,420289.8550724638,5.292,5.2958,5.2805,5.2844,420289.8551
2007-04-02 13:00:00,13.82,13.84,13.82,13.82,220717.5100974104,5.2844,5.292,5.2844,5.2844,220717.5101
2007-04-02 13:10:00,13.82,13.82,13.8,13.8,340936.089332383,5.2844,5.2844,5.2767,5.2767,340936.0893
2007-04-02 13:20:00,13.8,13.82,13.8,13.81,191019.2444761226,5.2767,5.2844,5.2767,5.2805,191019.2445
2007-04-02 13:30:00,13.81,13.81,13.8,13.8,505583.2739368021,5.2805,5.2805,5.2767,5.2767,505583.2739
2007-04-02 13:40:00,13.81,13.81,13.79,13.8,172487.52672843906,5.2805,5.2805,5.2729,5.2767,172487.5267
2007-04-02 13:50:00,13.79,13.84,13.79,13.84,557614.6353052981,5.2729,5.292,5.2729,5.292,557614.6353
2007-04-02 14:00:00,13.83,13.84,13.79,13.8,625564.2670468044,5.2882,5.292,5.2729,5.2767,625564.267
2007-04-02 14:10:00,13.81,13.81,13.8,13.81,266571.6322166785,5.2805,5.2805,5.2767,5.2805,266571.6322
2007-04-02 14:20:00,13.81,13.85,13.81,13.84,537894.9869327631,5.2805,5.2958,5.2805,5.292,537894.9869
2007-04-02 14:30:00,13.84,13.85,13.83,13.84,193395.1057258256,5.292,5.2958,5.2882,5.292,193395.1057
2007-04-02 14:40:00,13.84,13.86,13.84,13.84,360180.56545497745,5.292,5.2997,5.292,5.292,360180.5655
2007-04-02 14:50:00,13.84,13.85,13.83,13.83,208600.6177239249,5.292,5.2958,5.2882,5.2882,208600.6177
2007-04-02 15:00:00,13.83,13.87,13.82,13.86,771679.7339035401,5.2882,5.3035,5.2844,5.2997,771679.7339
2007-04-02 15:10:00,13.86,13.89,13.86,13.89,453789.4986932763,5.2997,5.3111,5.2997,5.3111,453789.4987
2007-04-02 15:20:00,13.88,13.89,13.86,13.87,320266.09645996673,5.3073,5.3111,5.2997,5.3035,320266.0965
2007-04-02 15:30:00,13.87,13.88,13.86,13.86,554526.0156806842,5.3035,5.3073,5.2997,5.2997,554526.0157
2007-04-02 15:40:00,13.86,13.89,13.86,13.87,642195.2957947257,5.2997,5.3111,5.2997,5.3035,642195.2958
2007-04-02 15:50:00,13.87,13.89,13.86,13.89,946780.7080066524,5.3035,5.3111,5.2997,5.3111,946780.708
2007-04-03 09:30:00,14.03,14.05,13.99,14.02,1378712.283202661,5.3647,5.3723,5.3494,5.3608,1378712.2832
2007-04-03 09:40:00,14.02,14.1,14.01,14.09,841054.8823948682,5.3608,5.3914,5.357,5.3876,841054.8824
2007-04-03 09:50:00,14.09,14.17,14.08,14.16,1612259.4440484676,5.3876,5.4182,5.3838,5.4144,1612259.444
2007-04-03 10:00:00,14.17,14.26,14.15,14.25,1737704.918032787,5.4182,5.4526,5.4106,5.4488,1737704.918
2007-04-03 10:10:00,14.25,14.29,14.2,14.23,1302684.7232121644,5.4488,5.4641,5.4297,5.4411,1302684.7232
2007-04-03 10:20:00,14.24,14.28,14.13,14.25,1094559.27773818,5.445,5.4603,5.4029,5.4488,1094559.2777
2007-04-03 10:30:00,14.25,14.29,14.24,14.29,1078403.4212401996,5.4488,5.4641,5.445,5.4641,1078403.4212
2007-04-03 10:40:00,14.29,14.42,14.29,14.41,2913281.06438584,5.4641,5.5138,5.4641,5.51,2913281.0644
2007-04-03 10:50:00,14.41,14.42,14.33,14.35,1988595.8660014253,5.51,5.5138,5.4794,5.487,1988595.866
2007-04-03 11:00:00,14.34,14.35,14.32,14.34,1089094.7968638632,5.4832,5.487,5.4756,5.4832,1089094.7969
2007-04-03 11:10:00,14.34,14.35,14.28,14.29,1366832.9769541458,5.4832,5.487,5.4603,5.4641,1366832.977
2007-04-03 11:20:00,14.29,14.32,14.28,14.29,1019482.0622475648,5.4641,5.4756,5.4603,5.4641,1019482.0622
2007-04-03 11:30:00,14.29,14.32,14.28,14.32,621050.1306723688,5.4641,5.4756,5.4603,5.4756,621050.1307
2007-04-03 11:40:00,14.32,14.37,14.32,14.35,866714.1838916608,5.4756,5.4947,5.4756,5.487,866714.1839
2007-04-03 11:50:00,14.35,14.37,14.34,14.37,614635.3052981707,5.487,5.4947,5.4832,5.4947,614635.3053
2007-04-03 12:00:00,14.37,14.38,14.35,14.35,948681.3970064148,5.4947,5.4985,5.487,5.487,948681.397
2007-04-03 12:10:00,14.35,14.36,14.32,14.32,501306.7236873367,5.487,5.4909,5.4756,5.4756,501306.7237
2007-04-03 12:20:00,14.32,14.32,14.3,14.3,495129.4844381088,5.4756,5.4756,5.4679,5.4679,495129.4844
2007-04-03 12:30:00,14.3,14.31,14.29,14.31,369684.0104537895,5.4679,5.4717,5.4641,5.4717,369684.0105
2007-04-03 12:40:00,14.3,14.31,14.3,14.31,496317.4150629604,5.4679,5.4717,5.4679,5.4717,496317.4151
2007-04-03 12:50:00,14.31,14.32,14.3,14.31,197434.06985032075,5.4717,5.4756,5.4679,5.4717,197434.0699
2007-04-03 13:00:00,14.31,14.32,14.27,14.3,832501.7818959373,5.4717,5.4756,5.4564,5.4679,832501.7819
2007-04-03 13:10:00,14.3,14.31,14.28,14.31,245901.6393442623,5.4679,5.4717,5.4603,5.4717,245901.6393
2007-04-03 13:20:00,14.31,14.33,14.3,14.32,298645.7590876693,5.4717,5.4794,5.4679,5.4756,298645.7591
2007-04-03 13:30:00,14.32,14.33,14.31,14.32,163459.25397956758,5.4756,5.4794,5.4717,5.4756,163459.254
2007-04-03 13:40:00,14.31,14.36,14.31,14.36,571632.216678546,5.4717,5.4909,5.4717,5.4909,571632.2167
2007-04-03 13:50:00,14.36,14.36,14.32,14.33,474459.4915656926,5.4909,5.4909,5.4756,5.4794,474459.4916
2007-04-03 14:00:00,14.33,14.34,14.31,14.31,644808.743169399,5.4794,5.4832,5.4717,5.4717,644808.7432
2007-04-03 14:10:00,14.31,14.32,14.28,14.29,837728.6766452839,5.4717,5.4756,5.4603,5.4641,837728.6766
2007-04-03 14:20:00,14.29,14.29,14.27,14.29,476360.180565455,5.4641,5.4641,5.4564,5.4641,476360.1806
2007-04-03 14:30:00,14.29,14.31,14.29,14.31,361368.49607982894,5.4641,5.4717,5.4641,5.4717,361368.4961
2007-04-03 14:40:00,14.31,14.31,14.29,14.29,366357.8047042053,5.4717,5.4717,5.4641,5.4641,366357.8047
2007-04-03 14:50:00,14.29,14.29,14.28,14.28,351865.0510810169,5.4641,5.4641,5.4603,5.4603,351865.0511
2007-04-03 15:00:00,14.28,14.28,14.25,14.27,1068662.3901164173,5.4603,5.4603,5.4488,5.4564,1068662.3901
2007-04-03 15:10:00,14.27,14.27,14.23,14.26,674269.4226657164,5.4564,5.4564,5.4411,5.4526,674269.4227
2007-04-03 15:20:00,14.26,14.27,14.23,14.25,1009741.0311237824,5.4526,5.4564,5.4411,5.4488,1009741.0311
2007-04-03 15:30:00,14.25,14.26,14.23,14.26,1454502.2570681872,5.4488,5.4526,5.4411,5.4526,1454502.2571
2007-04-03 15:40:00,14.25,14.28,14.22,14.22,1396056.070325493,5.4488,5.4603,5.4373,5.4373,1396056.0703
2007-04-03 15:50:00,14.22,14.25,13.82,14.22,2266809.218341649,5.4373,5.4488,5.2844,5.4373,2266809.2183
2007-04-04 09:30:00,14.29,14.35,14.23,14.31,2004989.3086243763,5.4641,5.487,5.4411,5.4717,2004989.3086
2007-04-04 09:40:00,14.31,14.31,14.25,14.26,1623901.1641720124,5.4717,5.4717,5.4488,5.4526,1623901.1642
2007-04-04 09:50:00,14.26,14.26,14.2,14.24,866239.0116417202,5.4526,5.4526,5.4297,5.445,866239.0116
2007-04-04 10:00:00,14.24,14.25,14.16,14.17,1412449.512948444,5.445,5.4488,5.4144,5.4182,1412449.5129
2007-04-04 10:10:00,14.18,14.23,14.17,14.18,770491.8032786886,5.422,5.4411,5.4182,5.422,770491.8033
2007-04-04 10:20:00,14.18,14.25,14.18,14.23,802803.5162746495,5.422,5.4488,5.422,5.4411,802803.5163
2007-04-04 10:30:00,14.22,14.23,14.17,14.19,863387.9781420765,5.4373,5.4411,5.4182,5.4258,863387.9781
2007-04-04 10:40:00,14.19,14.21,14.18,14.21,1067474.4594915658,5.4258,5.4335,5.422,5.4335,1067474.4595
2007-04-04 10:50:00,14.21,14.3,14.21,14.28,964362.0812544548,5.4335,5.4679,5.4335,5.4603,964362.0813
2007-04-04 11:00:00,14.28,14.32,14.26,14.31,1515324.3050605846,5.4603,5.4756,5.4526,5.4717,1515324.3051
2007-04-04 11:10:00,14.32,14.33,14.26,14.29,869090.0451413637,5.4756,5.4794,5.4526,5.4641,869090.0451
2007-04-04 11:20:00,14.29,14.3,14.27,14.28,380850.55832739366,5.4641,5.4679,5.4564,5.4603,380850.5583
2007-04-04 11:30:00,14.28,14.3,14.28,14.3,602755.9990496555,5.4603,5.4679,5.4603,5.4679,602755.999
2007-04-04 11:40:00,14.29,14.3,14.28,14.29,199097.17272511285,5.4641,5.4679,5.4603,5.4641,199097.1727
2007-04-04 11:50:00,14.29,14.3,14.29,14.29,216203.3737229746,5.4641,5.4679,5.4641,5.4641,216203.3737
2007-04-04 12:00:00,14.29,14.29,14.27,14.28,622238.0612972203,5.4641,5.4641,5.4564,5.4603,622238.0613
2007-04-04 12:10:00,14.28,14.29,14.27,14.28,397719.1732002851,5.4603,5.4641,5.4564,5.4603,397719.1732
2007-04-04 12:20:00,14.28,14.29,14.26,14.26,262057.4958422428,5.4603,5.4641,5.4526,5.4526,262057.4958
2007-04-04 12:30:00,14.26,14.26,14.23,14.24,245664.053219292,5.4526,5.4526,5.4411,5.445,245664.0532
2007-04-04 12:40:00,14.24,14.24,14.23,14.23,274649.5604656688,5.445,5.445,5.4411,5.4411,274649.5605
2007-04-04 12:50:00,14.23,14.26,14.23,14.26,441910.1924447612,5.4411,5.4526,5.4411,5.4526,441910.1924
2007-04-04 13:00:00,14.25,14.26,14.21,14.22,345925.3979567593,5.4488,5.4526,5.4335,5.4373,345925.398
2007-04-04 13:10:00,14.23,14.23,14.21,14.22,213114.75409836063,5.4411,5.4411,5.4335,5.4373,213114.7541
2007-04-04 13:20:00,14.23,14.23,14.22,14.23,187455.45260156807,5.4411,5.4411,5.4373,5.4411,187455.4526
2007-04-04 13:30:00,14.23,14.23,14.17,14.18,901401.7581373248,5.4411,5.4411,5.4182,5.422,901401.7581
2007-04-04 13:40:00,14.19,14.21,14.15,14.19,471370.8719410786,5.4258,5.4335,5.4106,5.4258,471370.8719
2007-04-04 13:50:00,14.19,14.21,14.18,14.21,310525.0653361844,5.4258,5.4335,5.422,5.4335,310525.0653
2007-04-04 14:00:00,14.2,14.25,14.19,14.23,506296.032311713,5.4297,5.4488,5.4258,5.4411,506296.0323
2007-04-04 14:10:00,14.23,14.26,14.23,14.23,521739.1304347826,5.4411,5.4526,5.4411,5.4411,521739.1304
2007-04-04 14:20:00,14.23,14.23,14.2,14.21,414350.20194820623,5.4411,5.4411,5.4297,5.4335,414350.2019
2007-04-04 14:30:00,14.22,14.23,14.21,14.21,121644.09598479448,5.4373,5.4411,5.4335,5.4335,121644.096
2007-04-04 14:40:00,14.21,14.23,14.21,14.23,254454.73984319315,5.4335,5.4411,5.4335,5.4411,254454.7398
2007-04-04 14:50:00,14.23,14.23,14.21,14.21,179615.11047754812,5.4411,5.4411,5.4335,5.4335,179615.1105
2007-04-04 15:00:00,14.21,14.21,14.18,14.18,764314.5640294607,5.4335,5.4335,5.422,5.422,764314.564
2007-04-04 15:10:00,14.18,14.2,14.18,14.19,533856.022808268,5.422,5.4297,5.422,5.4258,533856.0228
2007-04-04 15:20:00,14.19,14.2,14.18,14.2,649798.0517937753,5.4258,5.4297,5.422,5.4297,649798.0518
2007-04-04 15:30:00,14.2,14.2,14.18,14.19,320741.26870990737,5.4297,5.4297,5.422,5.4258,320741.2687
2007-04-04 15:40:00,14.19,14.2,14.17,14.17,405084.3430743645,5.4258,5.4297,5.4182,5.4182,405084.3431
2007-04-04 15:50:00,14.18,14.19,14.16,14.19,891185.5547636019,5.422,5.4258,5.4144,5.4258,891185.5548
2007-04-05 09:30:00,14.39,14.41,14.29,14.29,3098123.0696127345,5.5023,5.51,5.4641,5.4641,3098123.0696
2007-04-05 09:40:00,14.29,14.37,14.26,14.35,2012592.064623426,5.4641,5.4947,5.4526,5.487,2012592.0646
2007-04-05 09:50:00,14.35,14.37,14.31,14.33,1135424.091233072,5.487,5.4947,5.4717,5.4794,1135424.0912
2007-04-05 10:00:00,14.33,14.4,14.3,14.31,573057.7334283678,5.4794,5.5061,5.4679,5.4717,573057.7334
2007-04-05 10:10:00,14.3,14.32,14.28,14.29,565692.5635542885,5.4679,5.4756,5.4603,5.4641,565692.5636
2007-04-05 10:20:00,14.3,14.3,14.25,14.26,557139.4630553576,5.4679,5.4679,5.4488,5.4526,557139.4631
2007-04-05 10:30:00,14.27,14.28,14.23,14.24,1362794.012829651,5.4564,5.4603,5.4411,5.445,1362794.0128
2007-04-05 10:40:00,14.24,14.26,14.24,14.24,481349.4891898313,5.445,5.4526,5.445,5.445,481349.4892
2007-04-05 10:50:00,14.25,14.26,14.24,14.26,738892.8486576384,5.4488,5.4526,5.445,5.4526,738892.8487
2007-04-05 11:00:00,14.26,14.27,14.23,14.23,457353.2905678309,5.4526,5.4564,5.4411,5.4411,457353.2906
2007-04-05 11:10:00,14.23,14.24,14.21,14.21,766452.8391541934,5.4411,5.445,5.4335,5.4335,766452.8392
2007-04-05 11:20:00,14.21,14.22,14.21,14.21,686623.901164172,5.4335,5.4373,5.4335,5.4335,686623.9012
2007-04-05 11:30:00,14.21,14.21,14.19,14.2,597053.9320503683,5.4335,5.4335,5.4258,5.4297,597053.9321
2007-04-05 11:40:00,14.19,14.21,14.19,14.2,531717.7476835353,5.4258,5.4335,5.4258,5.4297,531717.7477
2007-04-05 11:50:00,14.2,14.23,14.19,14.23,602993.5851746259,5.4297,5.4411,5.4258,5.4411,602993.5852
2007-04-05 12:00:00,14.23,14.26,14.23,14.25,933713.4711332858,5.4411,5.4526,5.4411,5.4488,933713.4711
2007-04-05 12:10:00,14.25,14.25,14.2,14.2,275362.3188405797,5.4488,5.4488,5.4297,5.4297,275362.3188
2007-04-05 12:20:00,14.2,14.21,14.18,14.18,507483.9629365645,5.4297,5.4335,5.422,5.422,507483.9629
2007-04-05 12:30:00,14.18,14.2,14.16,14.17,452601.5680684248,5.422,5.4297,5.4144,5.4182,452601.5681
2007-04-05 12:40:00,14.17,14.18,14.16,14.16,325730.5773342837,5.4182,5.422,5.4144,5.4144,325730.5773
2007-04-05 12:50:00,14.16,14.18,14.16,14.18,354478.4984556902,5.4144,5.422,5.4144,5.422,354478.4985
2007-04-05 13:00:00,14.18,14.18,14.16,14.17,692563.5542884296,5.422,5.422,5.4144,5.4182,692563.5543
2007-04-05 13:10:00,14.17,14.17,14.16,14.17,304347.82608695654,5.4182,5.4182,5.4144,5.4182,304347.8261
2007-04-05 13:20:00,14.17,14.18,14.13,14.13,577809.4559277738,5.4182,5.422,5.4029,5.4029,577809.4559
2007-04-05 13:30:00,14.13,14.16,14.13,14.14,346400.57020669995,5.4029,5.4144,5.4029,5.4067,346400.5702
2007-04-05 13:40:00,14.14,14.15,14.13,14.14,315276.7878355904,5.4067,5.4106,5.4029,5.4067,315276.7878
2007-04-05 13:50:00,14.14,14.14,14.13,14.14,485626.0394392968,5.4067,5.4067,5.4029,5.4067,485626.0394
2007-04-05 14:00:00,14.14,14.14,14.13,14.13,305535.75671180803,5.4067,5.4067,5.4029,5.4029,305535.7567
2007-04-05 14:10:00,14.13,14.14,14.13,14.14,336659.5390829176,5.4029,5.4067,5.4029,5.4067,336659.5391
2007-04-05 14:20:00,14.14,14.15,14.13,14.14,444761.2259444048,5.4067,5.4106,5.4029,5.4067,444761.2259
2007-04-05 14:30:00,14.15,14.15,14.13,14.13,416963.6493228796,5.4106,5.4106,5.4029,5.4029,416963.6493
2007-04-05 14:40:00,14.14,14.15,14.13,14.14,552150.1544309813,5.4067,5.4106,5.4029,5.4067,552150.1544
2007-04-05 14:50:00,14.14,14.15,14.14,14.15,412211.9268234736,5.4067,5.4106,5.4067,5.4106,412211.9268
2007-04-05 15:00:00,14.15,14.18,14.15,14.17,805179.3775243526,5.4106,5.422,5.4106,5.4182,805179.3775
2007-04-05 15:10:00,14.17,14.2,14.17,14.2,965074.8396293656,5.4182,5.4297,5.4182,5.4297,965074.8396
2007-04-05 15:20:00,14.19,14.21,14.18,14.18,396293.6564504633,5.4258,5.4335,5.422,5.422,396293.6565
2007-04-05 15:30:00,14.18,14.18,14.15,14.15,610358.7550487051,5.422,5.422,5.4106,5.4106,610358.755
2007-04-05 15:40:00,14.15,14.16,14.15,14.15,639819.4345450226,5.4106,5.4144,5.4106,5.4106,639819.4345
2007-04-05 15:50:00,14.15,14.19,14.15,14.19,1472796.3886909003,5.4106,5.4258,5.4106,5.4258,1472796.3887
2007-04-09 09:30:00,14.19,14.23,14.14,14.23,1938465.193632692,5.4258,5.4411,5.4067,5.4411,1938465.1936
2007-04-09 09:40:00,14.23,14.23,14.19,14.2,1877643.1456402948,5.4411,5.4411,5.4258,5.4297,1877643.1456
2007-04-09 09:50:00,14.2,14.26,14.2,14.26,2106913.756236636,5.4297,5.4526,5.4297,5.4526,2106913.7562
2007-04-09 10:00:00,14.25,14.27,14.18,14.19,3213352.340223331,5.4488,5.4564,5.422,5.4258,3213352.3402
2007-04-09 10:10:00,14.19,14.24,14.18,14.21,1651698.7407935376,5.4258,5.445,5.422,5.4335,1651698.7408
2007-04-09 10:20:00,14.21,14.26,14.18,14.23,1544309.8123069613,5.4335,5.4526,5.422,5.4411,1544309.8123
2007-04-09 10:30:00,14.23,14.23,14.18,14.2,1288904.727963887,5.4411,5.4411,5.422,5.4297,1288904.728
2007-04-09 10:40:00,14.2,14.25,14.18,14.23,1639581.8484200523,5.4297,5.4488,5.422,5.4411,1639581.8484
2007-04-09 10:50:00,14.23,14.24,14.18,14.22,800190.0688999762,5.4411,5.445,5.422,5.4373,800190.0689
2007-04-09 11:00:00,14.22,14.26,14.21,14.21,871465.9063910667,5.4373,5.4526,5.4335,5.4335,871465.9064
2007-04-09 11:10:00,14.21,14.24,14.21,14.23,744119.7434069851,5.4335,5.445,5.4335,5.4411,744119.7434
2007-04-09 11:20:00,14.23,14.24,14.21,14.22,833689.7125207888,5.4411,5.445,5.4335,5.4373,833689.7125
2007-04-09 11:30:00,14.22,14.25,14.22,14.23,600617.7239249228,5.4373,5.4488,5.4373,5.4411,600617.7239
2007-04-09 11:40:00,14.23,14.27,14.23,14.23,958897.6003801378,5.4411,5.4564,5.4411,5.4411,958897.6004
2007-04-09 11:50:00,14.23,14.26,14.23,14.25,324542.6467094322,5.4411,5.4526,5.4411,5.4488,324542.6467
2007-04-09 12:00:00,14.25,14.25,14.21,14.23,815395.5808980756,5.4488,5.4488,5.4335,5.4411,815395.5809
2007-04-09 12:10:00,14.23,14.24,14.19,14.22,815633.1670230458,5.4411,5.445,5.4258,5.4373,815633.167
2007-04-09 12:20:00,14.22,14.24,14.21,14.21,652886.6714183892,5.4373,5.445,5.4335,5.4335,652886.6714
2007-04-09 12:30:00,14.21,14.23,14.19,14.23,916132.0978854836,5.4335,5.4411,5.4258,5.4411,916132.0979
2007-04-09 12:40:00,14.23,14.24,14.18,14.23,922784.509384652,5.4411,5.445,5.422,5.4411,922784.5094
2007-04-09 12:50:00,14.23,14.23,14.21,14.22,740318.3654074603,5.4411,5.4411,5.4335,5.4373,740318.3654
2007-04-09 13:00:00,14.22,14.22,14.19,14.21,502969.8265621288,5.4373,5.4373,5.4258,5.4335,502969.8266
2007-04-09 13:10:00,14.21,14.21,14.18,14.21,703254.9299120931,5.4335,5.4335,5.422,5.4335,703254.9299
2007-04-09 13:20:00,14.21,14.23,14.2,14.22,535043.9534331196,5.4335,5.4411,5.4297,5.4373,535043.9534
2007-04-09 13:30:00,14.22,14.23,14.21,14.21,381800.90282727487,5.4373,5.4411,5.4335,5.4335,381800.9028
2007-04-09 13:40:00,14.21,14.22,14.21,14.21,423616.060822048,5.4335,5.4373,5.4335,5.4335,423616.0608
2007-04-09 13:50:00,14.21,14.23,14.19,14.2,629603.2311712996,5.4335,5.4411,5.4258,5.4297,629603.2312
2007-04-09 14:00:00,14.2,14.2,14.18,14.19,649322.8795438346,5.4297,5.4297,5.422,5.4258,649322.8795
2007-04-09 14:10:00,14.18,14.19,14.17,14.17,316227.13233547163,5.422,5.4258,5.4182,5.4182,316227.1323
2007-04-09 14:20:00,14.17,14.19,14.17,14.18,688049.4179139938,5.4182,5.4258,5.4182,5.422,688049.4179
2007-04-09 14:30:00,14.18,14.19,14.18,14.19,462580.1853171775,5.422,5.4258,5.422,5.4258,462580.1853
2007-04-09 14:40:00,14.19,14.2,14.18,14.19,417438.8215728201,5.4258,5.4297,5.422,5.4258,417438.8216
2007-04-09 14:50:00,14.19,14.2,14.18,14.2,411499.1684485626,5.4258,5.4297,5.422,5.4297,411499.1684
2007-04-09 15:00:00,14.19,14.19,14.18,14.18,354953.6707056308,5.4258,5.4258,5.422,5.422,354953.6707
2007-04-09 15:10:00,14.18,14.21,14.18,14.21,747208.363031599,5.422,5.4335,5.422,5.4335,747208.363
2007-04-09 15:20:00,14.21,14.22,14.21,14.21,395580.8980755524,5.4335,5.4373,5.4335,5.4335,395580.8981
2007-04-09 15:30:00,14.21,14.21,14.19,14.2,679021.1451651223,5.4335,5.4335,5.4258,5.4297,679021.1452
2007-04-09 15:40:00,14.2,14.21,14.2,14.21,560940.8410548824,5.4297,5.4335,5.4297,5.4335,560940.8411
2007-04-09 15:50:00,14.21,14.21,14.19,14.19,2038964.1244951296,5.4335,5.4335,5.4258,5.4258,2038964.1245
2007-04-10 09:30:00,14.17,14.31,14.16,14.28,1387265.3837015918,5.4182,5.4717,5.4144,5.4603,1387265.3837
2007-04-10 09:40:00,14.28,14.29,14.24,14.26,952007.6027559992,5.4603,5.4641,5.445,5.4526,952007.6028
2007-04-10 09:50:00,14.26,14.26,14.24,14.24,341173.6754573533,5.4526,5.4526,5.445,5.445,341173.6755
2007-04-10 10:00:00,14.24,14.26,14.23,14.25,636018.0565454977,5.445,5.4526,5.4411,5.4488,636018.0565
2007-04-10 10:10:00,14.25,14.31,14.25,14.3,1177239.249227845,5.4488,5.4717,5.4488,5.4679,1177239.2492
2007-04-10 10:20:00,14.31,14.34,14.3,14.31,1216916.1320978857,5.4717,5.4832,5.4679,5.4717,1216916.1321
2007-04-10 10:30:00,14.31,14.33,14.28,14.29,462817.7714421478,5.4717,5.4794,5.4603,5.4641,462817.7714
2007-04-10 10:40:00,14.29,14.31,14.28,14.3,282965.0748396293,5.4641,5.4717,5.4603,5.4679,282965.0748
2007-04-10 10:50:00,14.3,14.31,14.28,14.28,313138.51271085767,5.4679,5.4717,5.4603,5.4603,313138.5127
2007-04-10 11:00:00,14.28,14.29,14.27,14.28,391066.7617011167,5.4603,5.4641,5.4564,5.4603,391066.7617
2007-04-10 11:10:00,14.28,14.3,14.28,14.3,550487.0515561891,5.4603,5.4679,5.4603,5.4679,550487.0516
2007-04-10 11:20:00,14.3,14.31,14.29,14.29,683772.8676645284,5.4679,5.4717,5.4641,5.4641,683772.8677
2007-04-10 11:30:00,14.29,14.3,14.28,14.28,360655.737704918,5.4641,5.4679,5.4603,5.4603,360655.7377
2007-04-10 11:40:00,14.28,14.3,14.28,14.28,437396.0560703255,5.4603,5.4679,5.4603,5.4603,437396.0561
2007-04-10 11:50:00,14.28,14.28,14.28,14.28,119030.64861012118,5.4603,5.4603,5.4603,5.4603,119030.6486
2007-04-10 12:00:00,14.28,14.3,14.28,14.3,208838.20384889524,5.4603,5.4679,5.4603,5.4679,208838.2038
2007-04-10 12:10:00,14.3,14.31,14.29,14.31,456402.9460679496,5.4679,5.4717,5.4641,5.4717,456402.9461
2007-04-10 12:20:00,14.31,14.31,14.31,14.31,300784.034212402,5.4717,5.4717,5.4717,5.4717,300784.0342
2007-04-10 12:30:00,14.31,14.31,14.28,14.3,730577.3342836779,5.4717,5.4717,5.4603,5.4679,730577.3343
2007-04-10 12:40:00,14.3,14.31,14.29,14.3,270848.182466144,5.4679,5.4717,5.4641,5.4679,270848.1825
2007-04-10 12:50:00,14.3,14.3,14.27,14.27,353290.56783083867,5.4679,5.4679,5.4564,5.4564,353290.5678
2007-04-10 13:00:00,14.27,14.28,14.27,14.28,164884.77072938942,5.4564,5.4603,5.4564,5.4603,164884.7707
2007-04-10 13:10:00,14.28,14.29,14.26,14.26,418389.1660727013,5.4603,5.4641,5.4526,5.4526,418389.1661
2007-04-10 13:20:00,14.26,14.31,14.26,14.29,440959.84794488,5.4526,5.4717,5.4526,5.4641,440959.8479
2007-04-10 13:30:00,14.29,14.3,14.27,14.3,494891.8983131385,5.4641,5.4679,5.4564,5.4679,494891.8983
2007-04-10 13:40:00,14.3,14.31,14.29,14.29,183416.4884770729,5.4679,5.4717,5.4641,5.4641,183416.4885
2007-04-10 13:50:00,14.29,14.3,14.28,14.28,174625.80185317178,5.4641,5.4679,5.4603,5.4603,174625.8019
2007-04-10 14:00:00,14.28,14.31,14.28,14.3,289617.48633879784,5.4603,5.4717,5.4603,5.4679,289617.4863
2007-04-10 14:10:00,14.3,14.3,14.29,14.3,133760.9883582799,5.4679,5.4679,5.4641,5.4679,133760.9884
2007-04-10 14:20:00,14.3,14.3,14.29,14.29,237586.12497030167,5.4679,5.4679,5.4641,5.4641,237586.125
2007-04-10 14:30:00,14.29,14.29,14.27,14.29,254929.91209313367,5.4641,5.4641,5.4564,5.4641,254929.9121
2007-04-10 14:40:00,14.29,14.29,14.28,14.28,134948.9189831314,5.4641,5.4641,5.4603,5.4603,134948.919
2007-04-10 14:50:00,14.29,14.29,14.27,14.27,639819.4345450226,5.4641,5.4641,5.4564,5.4564,639819.4345
2007-04-10 15:00:00,14.27,14.28,14.26,14.27,339510.5725825612,5.4564,5.4603,5.4526,5.4564,339510.5726
2007-04-10 15:10:00,14.28,14.28,14.26,14.27,408648.134948919,5.4603,5.4603,5.4526,5.4564,408648.1349
2007-04-10 15:20:00,14.27,14.29,14.27,14.27,449512.9484438109,5.4564,5.4641,5.4564,5.4564,449512.9484
2007-04-10 15:30:00,14.28,14.31,14.27,14.3,632929.4369208838,5.4603,5.4717,5.4564,5.4679,632929.4369
2007-04-10 15:40:00,14.3,14.32,14.3,14.31,1022808.267997149,5.4679,5.4756,5.4679,5.4717,1022808.268
2007-04-10 15:50:00,14.31,14.31,14.29,14.3,1603468.7574245664,5.4717,5.4717,5.4641,5.4679,1603468.7574
2007-04-11 09:30:00,14.3,14.32,14.23,14.23,1422903.3024471372,5.4679,5.4756,5.4411,5.4411,1422903.3024
2007-04-11 09:40:00,14.23,14.25,14.19,14.2,881919.69588976,5.4411,5.4488,5.4258,5.4297,881919.6959
2007-04-11 09:50:00,14.2,14.21,14.16,14.18,1070563.0791161796,5.4297,5.4335,5.4144,5.422,1070563.0791
2007-04-11 10:00:00,14.18,14.27,14.18,14.25,749584.224281302,5.422,5.4564,5.422,5.4488,749584.2243
2007-04-11 10:10:00,14.25,14.27,14.23,14.24,598717.0349251603,5.4488,5.4564,5.4411,5.445,598717.0349
2007-04-11 10:20:00,14.24,14.27,14.21,14.23,697077.6906628653,5.445,5.4564,5.4335,5.4411,697077.6907
2007-04-11 10:30:00,14.24,14.24,14.22,14.23,408172.9626989784,5.445,5.445,5.4373,5.4411,408172.9627
2007-04-11 10:40:00,14.23,14.24,14.15,14.16,905678.3083867902,5.4411,5.445,5.4106,5.4144,905678.3084
2007-04-11 10:50:00,14.17,14.17,14.09,14.1,1202185.792349727,5.4182,5.4182,5.3876,5.3914,1202185.7923
2007-04-11 11:00:00,14.09,14.13,14.08,14.11,1051793.775243526,5.3876,5.4029,5.3838,5.3953,1051793.7752
2007-04-11 11:10:00,14.11,14.21,14.11,14.2,953195.5333808506,5.3953,5.4335,5.3953,5.4297,953195.5334
2007-04-11 11:20:00,14.2,14.23,14.2,14.21,490377.7619387028,5.4297,5.4411,5.4297,5.4335,490377.7619
2007-04-11 11:30:00,14.22,14.22,14.17,14.2,390116.4172012355,5.4373,5.4373,5.4182,5.4297,390116.4172
2007-04-11 11:40:00,14.2,14.29,14.18,14.19,194820.62247564743,5.4297,5.4641,5.422,5.4258,194820.6225
2007-04-11 11:50:00,14.19,14.22,14.19,14.21,463055.3575671181,5.4258,5.4373,5.4258,5.4335,463055.3576
2007-04-11 12:00:00,14.21,14.24,14.21,14.23,315751.960085531,5.4335,5.445,5.4335,5.4411,315751.9601
2007-04-11 12:10:00,14.24,14.24,14.23,14.24,322166.78545972914,5.445,5.445,5.4411,5.445,322166.7855
2007-04-11 12:20:00,14.24,14.28,14.24,14.27,492040.8648134949,5.445,5.4603,5.445,5.4564,492040.8648
2007-04-11 12:30:00,14.27,14.28,14.23,14.24,467807.08006652415,5.4564,5.4603,5.4411,5.445,467807.0801
2007-04-11 12:40:00,14.24,14.28,14.24,14.28,541933.9510572583,5.445,5.4603,5.445,5.4603,541933.9511
2007-04-11 12:50:00,14.28,14.28,14.27,14.28,272036.11309099547,5.4603,5.4603,5.4564,5.4603,272036.1131
2007-04-11 13:00:00,14.28,14.31,14.26,14.31,529104.300308862,5.4603,5.4717,5.4526,5.4717,529104.3003
2007-04-11 13:10:00,14.31,14.34,14.27,14.31,789736.279401283,5.4717,5.4832,5.4564,5.4717,789736.2794
2007-04-11 13:20:00,14.31,14.31,14.28,14.28,157044.42860536944,5.4717,5.4717,5.4603,5.4603,157044.4286
2007-04-11 13:30:00,14.29,14.31,14.28,14.28,222143.02684723213,5.4641,5.4717,5.4603,5.4603,222143.0268
2007-04-11 13:40:00,14.28,14.29,14.27,14.28,196483.72535043955,5.4603,5.4641,5.4564,5.4603,196483.7254
2007-04-11 13:50:00,14.28,14.28,14.25,14.25,287241.6250890948,5.4603,5.4603,5.4488,5.4488,287241.6251
2007-04-11 14:00:00,14.25,14.25,14.18,14.19,1276312.663340461,5.4488,5.4488,5.422,5.4258,1276312.6633
2007-04-11 14:10:00,14.2,14.21,14.17,14.19,583749.1090520314,5.4297,5.4335,5.4182,5.4258,583749.1091
2007-04-11 14:20:00,14.19,14.22,14.18,14.21,459491.56569256354,5.4258,5.4373,5.422,5.4335,459491.5657
2007-04-11 14:30:00,14.21,14.21,14.15,14.16,886671.4183891661,5.4335,5.4335,5.4106,5.4144,886671.4184
2007-04-11 14:40:00,14.15,14.17,14.12,14.15,727251.1285340936,5.4106,5.4182,5.3991,5.4106,727251.1285
2007-04-11 14:50:00,14.15,14.17,14.15,14.17,364457.1157044429,5.4106,5.4182,5.4106,5.4182,364457.1157
2007-04-11 15:00:00,14.17,14.19,14.15,14.16,398194.3454502257,5.4182,5.4258,5.4106,5.4144,398194.3455
2007-04-11 15:10:00,14.15,14.2,14.14,14.16,360180.56545497745,5.4106,5.4297,5.4067,5.4144,360180.5655
2007-04-11 15:20:00,14.16,14.2,14.14,14.16,673794.2504157757,5.4144,5.4297,5.4067,5.4144,673794.2504
2007-04-11 15:30:00,14.16,14.19,14.15,14.16,500356.37918745546,5.4144,5.4258,5.4106,5.4144,500356.3792
2007-04-11 15:40:00,14.16,14.18,14.15,14.15,672131.1475409836,5.4144,5.422,5.4106,5.4106,672131.1475
2007-04-11 15:50:00,14.15,14.2,14.15,14.15,1392017.106200998,5.4106,5.4297,5.4106,5.4106,1392017.1062
2007-04-12 09:30:00,14.18,14.18,14.13,14.17,759562.8415300547,5.422,5.422,5.4029,5.4182,759562.8415
2007-04-12 09:40:00,14.17,14.21,14.14,14.19,742931.8127821336,5.4182,5.4335,5.4067,5.4258,742931.8128
2007-04-12 09:50:00,14.19,14.23,14.16,14.22,885483.4877643146,5.4258,5.4411,5.4144,5.4373,885483.4878
2007-04-12 10:00:00,14.22,14.27,14.21,14.25,900688.9997624139,5.4373,5.4564,5.4335,5.4488,900688.9998
2007-04-12 10:10:00,14.25,14.25,14.2,14.22,649085.2934188644,5.4488,5.4488,5.4297,5.4373,649085.2934
2007-04-12 10:20:00,14.22,14.27,14.21,14.24,1076502.7322404373,5.4373,5.4564,5.4335,5.445,1076502.7322
2007-04-12 10:30:00,14.23,14.25,14.2,14.2,757899.7386552625,5.4411,5.4488,5.4297,5.4297,757899.7387
2007-04-12 10:40:00,14.2,14.27,14.2,14.26,679496.3174150629,5.4297,5.4564,5.4297,5.4526,679496.3174
2007-04-12 10:50:00,14.26,14.29,14.26,14.26,831789.0235210264,5.4526,5.4641,5.4526,5.4526,831789.0235
2007-04-12 11:00:00,14.26,14.28,14.25,14.28,545260.1568068425,5.4526,5.4603,5.4488,5.4603,545260.1568
2007-04-12 11:10:00,14.28,14.29,14.26,14.26,622713.2335471609,5.4603,5.4641,5.4526,5.4526,622713.2335
2007-04-12 11:20:00,14.26,14.27,14.24,14.24,485626.0394392968,5.4526,5.4564,5.445,5.445,485626.0394
2007-04-12 11:30:00,14.24,14.27,14.23,14.24,834164.8847707295,5.445,5.4564,5.4411,5.445,834164.8848
2007-04-12 11:40:00,14.24,14.24,14.21,14.22,409123.3071988596,5.445,5.445,5.4335,5.4373,409123.3072
2007-04-12 11:50:00,14.22,14.24,14.22,14.24,423616.060822048,5.4373,5.445,5.4373,5.445,423616.0608
2007-04-12 12:00:00,14.23,14.29,14.23,14.29,1089569.9691138037,5.4411,5.4641,5.4411,5.4641,1089569.9691
2007-04-12 12:10:00,14.29,14.29,14.25,14.26,692801.1404133999,5.4641,5.4641,5.4488,5.4526,692801.1404
2007-04-12 12:20:00,14.27,14.29,14.27,14.28,454027.0848182466,5.4564,5.4641,5.4564,5.4603,454027.0848
2007-04-12 12:30:00,14.28,14.29,14.27,14.29,209550.96222380613,5.4603,5.4641,5.4564,5.4641,209550.9622
2007-04-12 12:40:00,14.29,14.3,14.29,14.29,422428.1301971965,5.4641,5.4679,5.4641,5.4641,422428.1302
2007-04-12 12:50:00,14.3,14.3,14.29,14.3,216916.13209788548,5.4679,5.4679,5.4641,5.4679,216916.1321
2007-04-12 13:00:00,14.3,14.34,14.3,14.31,1026134.4737467332,5.4679,5.4832,5.4679,5.4717,1026134.4737
2007-04-12 13:10:00,14.31,14.31,14.3,14.31,344262.2950819672,5.4717,5.4717,5.4679,5.4717,344262.2951
2007-04-12 13:20:00,14.31,14.31,14.29,14.31,542884.2955571394,5.4717,5.4717,5.4641,5.4717,542884.2956
2007-04-12 13:30:00,14.31,14.32,14.31,14.31,650748.3962936564,5.4717,5.4756,5.4717,5.4717,650748.3963
2007-04-12 13:40:00,14.31,14.31,14.28,14.28,323354.7160845807,5.4717,5.4717,5.4603,5.4603,323354.7161
2007-04-12 13:50:00,14.29,14.31,14.27,14.27,490377.7619387028,5.4641,5.4717,5.4564,5.4564,490377.7619
2007-04-12 14:00:00,14.27,14.31,14.24,14.24,734378.7122832027,5.4564,5.4717,5.445,5.445,734378.7123
2007-04-12 14:10:00,14.24,14.27,14.24,14.27,383464.005702067,5.445,5.4564,5.445,5.4564,383464.0057
2007-04-12 14:20:00,14.27,14.29,14.26,14.28,406985.0320741269,5.4564,5.4641,5.4526,5.4603,406985.0321
2007-04-12 14:30:00,14.28,14.29,14.28,14.29,316464.7184604419,5.4603,5.4641,5.4603,5.4641,316464.7185
2007-04-12 14:40:00,14.3,14.3,14.26,14.26,660727.0135424092,5.4679,5.4679,5.4526,5.4526,660727.0135
2007-04-12 14:50:00,14.26,14.28,14.24,14.27,854597.2915181754,5.4526,5.4603,5.445,5.4564,854597.2915
2007-04-12 15:00:00,14.27,14.29,14.27,14.28,861962.4613922547,5.4564,5.4641,5.4564,5.4603,861962.4614
2007-04-12 15:10:00,14.28,14.29,14.27,14.28,552387.7405559515,5.4603,5.4641,5.4564,5.4603,552387.7406
2007-04-12 15:20:00,14.28,14.31,14.27,14.31,902589.6887621764,5.4603,5.4717,5.4564,5.4717,902589.6888
2007-04-12 15:30:00,14.31,14.31,14.3,14.31,626514.6115466857,5.4717,5.4717,5.4679,5.4717,626514.6115
2007-04-12 15:40:00,14.31,14.31,14.29,14.31,689712.520788786,5.4717,5.4717,5.4641,5.4717,689712.5208
2007-04-12 15:50:00,14.31,14.33,14.3,14.32,2002375.861249703,5.4717,5.4794,5.4679,5.4756,2002375.8612
2007-04-13 09:30:00,14.4,14.52,14.37,14.47,2980280.351627465,5.5061,5.552,5.4947,5.5329,2980280.3516
2007-04-13 09:40:00,14.47,14.59,14.47,14.58,2385127.10857686,5.5329,5.5788,5.5329,5.575,2385127.1086
2007-04-13 09:50:00,14.58,14.59,14.53,14.57,2286528.866714184,5.575,5.5788,5.5559,5.5711,2286528.8667
2007-04-13 10:00:00,14.57,14.57,14.49,14.54,2478498.455690188,5.5711,5.5711,5.5406,5.5597,2478498.4557
2007-04-13 10:10:00,14.54,14.57,14.5,14.57,2163221.6678545973,5.5597,5.5711,5.5444,5.5711,2163221.6679
2007-04-13 10:20:00,14.57,14.61,14.54,14.58,1768828.7004038964,5.5711,5.5864,5.5597,5.575,1768828.7004
2007-04-13 10:30:00,14.58,14.63,14.58,14.61,1559277.7381800902,5.575,5.5941,5.575,5.5864,1559277.7382
2007-04-13 10:40:00,14.61,14.63,14.39,14.56,997386.5526253268,5.5864,5.5941,5.5023,5.5673,997386.5526
2007-04-13 10:50:00,14.57,14.59,14.56,14.58,715134.2361606082,5.5711,5.5788,5.5673,5.575,715134.2362
2007-04-13 11:00:00,14.58,15.01,14.57,14.62,1110239.96198622,5.575,5.7394,5.5711,5.5903,1110239.962
2007-04-13 11:10:00,14.62,14.63,14.6,14.62,1038726.5383701592,5.5903,5.5941,5.5826,5.5903,1038726.5384
2007-04-13 11:20:00,14.62,14.64,14.61,14.63,887146.5906391067,5.5903,5.5979,5.5864,5.5941,887146.5906
2007-04-13 11:30:00,14.64,14.68,14.63,14.66,1243763.3642195296,5.5979,5.6132,5.5941,5.6056,1243763.3642
2007-04-13 11:40:00,14.66,14.67,14.63,14.66,1127108.5768591114,5.6056,5.6094,5.5941,5.6056,1127108.5769
2007-04-13 11:50:00,14.65,14.68,14.65,14.65,807555.2387740556,5.6017,5.6132,5.6017,5.6017,807555.2388
2007-04-13 12:00:00,14.65,14.66,14.63,14.65,994060.3468757424,5.6017,5.6056,5.5941,5.6017,994060.3469
2007-04-13 12:10:00,14.65,14.65,14.58,14.58,1142076.5027322404,5.6017,5.6017,5.575,5.575,1142076.5027
2007-04-13 12:20:00,14.58,14.61,14.58,14.58,754098.3606557377,5.575,5.5864,5.575,5.575,754098.3607
2007-04-13 12:30:00,14.58,14.6,14.58,14.59,288667.14183891664,5.575,5.5826,5.575,5.5788,288667.1418
2007-04-13 12:40:00,14.59,14.59,14.58,14.58,233547.16084580665,5.5788,5.5788,5.575,5.575,233547.1608
2007-04-13 12:50:00,14.58,14.59,14.56,14.57,464718.4604419102,5.575,5.5788,5.5673,5.5711,464718.4604
2007-04-13 13:00:00,14.56,14.58,14.54,14.56,570206.6999287242,5.5673,5.575,5.5597,5.5673,570206.6999
2007-04-13 13:10:00,14.56,14.58,14.52,14.53,827274.8871465906,5.5673,5.575,5.552,5.5559,827274.8871
2007-04-13 13:20:00,14.53,14.54,14.52,14.52,393680.20907579,5.5559,5.5597,5.552,5.552,393680.2091
2007-04-13 13:30:00,14.52,14.55,14.51,14.55,471846.04419101926,5.552,5.5635,5.5482,5.5635,471846.0442
2007-04-13 13:40:00,14.55,14.58,14.55,14.58,328819.19695889764,5.5635,5.575,5.5635,5.575,328819.197
2007-04-13 13:50:00,14.58,14.58,14.55,14.56,294606.7949631741,5.575,5.575,5.5635,5.5673,294606.795
2007-04-13 14:00:00,14.57,14.57,14.54,14.54,514373.9605607032,5.5711,5.5711,5.5597,5.5597,514373.9606
2007-04-13 14:10:00,14.54,14.55,14.53,14.55,372535.0439534331,5.5597,5.5635,5.5559,5.5635,372535.044
2007-04-13 14:20:00,14.55,14.55,14.51,14.54,813257.3057733428,5.5635,5.5635,5.5482,5.5597,813257.3058
2007-04-13 14:30:00,14.54,14.55,14.53,14.53,544547.3984319316,5.5597,5.5635,5.5559,5.5559,544547.3984
2007-04-13 14:40:00,14.53,14.62,14.53,14.61,1131147.5409836066,5.5559,5.5903,5.5559,5.5864,1131147.541
2007-04-13 14:50:00,14.61,14.63,14.61,14.62,602280.8267997149,5.5864,5.5941,5.5864,5.5903,602280.8268
2007-04-13 15:00:00,14.62,14.64,14.62,14.63,555713.9463055357,5.5903,5.5979,5.5903,5.5941,555713.9463
2007-04-13 15:10:00,14.63,14.64,14.58,14.63,625326.6809218342,5.5941,5.5979,5.575,5.5941,625326.6809
2007-04-13 15:20:00,14.63,14.66,14.62,14.64,1231171.2995961036,5.5941,5.6056,5.5903,5.5979,1231171.2996
2007-04-13 15:30:00,14.64,14.66,14.61,14.63,904015.2055119982,5.5979,5.6056,5.5864,5.5941,904015.2055
2007-04-13 15:40:00,14.62,14.64,14.59,14.61,1477310.525065336,5.5903,5.5979,5.5788,5.5864,1477310.5251
2007-04-13 15:50:00,14.6,14.65,14.6,14.64,1883582.798764552,5.5826,5.6017,5.5826,5.5979,1883582.7988
2007-04-16 09:30:00,14.73,14.79,14.73,14.76,3418151.579947731,5.6323,5.6553,5.6323,5.6438,3418151.5799
2007-04-16 09:40:00,14.76,14.76,14.67,14.69,2047517.2249940604,5.6438,5.6438,5.6094,5.617,2047517.225
2007-04-16 09:50:00,14.69,14.7,14.59,14.65,2171774.7683535283,5.617,5.6209,5.5788,5.6017,2171774.7684
2007-04-16 10:00:00,14.65,14.65,14.61,14.63,915656.925635543,5.6017,5.6017,5.5864,5.5941,915656.9256
2007-04-16 10:10:00,14.63,14.7,14.61,14.63,1718698.0280351627,5.5941,5.6209,5.5864,5.5941,1718698.028
2007-04-16 10:20:00,14.63,14.66,14.63,14.66,602280.8267997149,5.5941,5.6056,5.5941,5.6056,602280.8268
2007-04-16 10:30:00,14.66,14.7,14.66,14.7,546210.5013067237,5.6056,5.6209,5.6056,5.6209,546210.5013
2007-04-16 10:40:00,14.7,14.73,14.69,14.73,689712.520788786,5.6209,5.6323,5.617,5.6323,689712.5208
2007-04-16 10:50:00,14.72,14.75,14.72,14.74,876217.6288904728,5.6285,5.64,5.6285,5.6362,876217.6289
2007-04-16 11:00:00,14.75,14.75,14.68,14.74,1057971.0144927537,5.64,5.64,5.6132,5.6362,1057971.0145
2007-04-16 11:10:00,14.74,14.77,14.73,14.75,598717.0349251603,5.6362,5.6476,5.6323,5.64,598717.0349
2007-04-16 11:20:00,14.75,14.78,14.74,14.77,587312.9009265859,5.64,5.6514,5.6362,5.6476,587312.9009
2007-04-16 11:30:00,14.77,14.85,14.77,14.84,1831551.437396056,5.6476,5.6782,5.6476,5.6744,1831551.4374
2007-04-16 11:40:00,14.84,14.87,14.82,14.87,1456165.3599429794,5.6744,5.6859,5.6667,5.6859,1456165.3599
2007-04-16 11:50:00,14.87,14.88,14.83,14.87,1009741.0311237824,5.6859,5.6897,5.6706,5.6859,1009741.0311
2007-04-16 12:00:00,14.87,14.9,14.86,14.87,954858.6362556427,5.6859,5.6973,5.682,5.6859,954858.6363
2007-04-16 12:10:00,14.87,14.89,14.86,14.86,943692.0883820384,5.6859,5.6935,5.682,5.682,943692.0884
2007-04-16 12:20:00,14.87,14.87,14.45,14.85,613922.5469232597,5.6859,5.6859,5.5253,5.6782,613922.5469
2007-04-16 12:30:00,14.85,14.87,14.78,14.78,523639.81943454506,5.6782,5.6859,5.6514,5.6514,523639.8194
2007-04-16 12:40:00,14.78,14.78,14.73,14.77,914944.167260632,5.6514,5.6514,5.6323,5.6476,914944.1673
2007-04-16 12:50:00,14.77,14.81,14.76,14.8,418151.5799477311,5.6476,5.6629,5.6438,5.6591,418151.5799
2007-04-16 13:00:00,14.8,14.83,14.79,14.82,490377.7619387028,5.6591,5.6706,5.6553,5.6667,490377.7619
2007-04-16 13:10:00,14.82,14.82,14.79,14.82,464480.8743169399,5.6667,5.6667,5.6553,5.6667,464480.8743
2007-04-16 13:20:00,14.82,14.82,14.8,14.81,164647.1846044191,5.6667,5.6667,5.6591,5.6629,164647.1846
2007-04-16 13:30:00,14.81,14.84,14.8,14.84,262295.08196721313,5.6629,5.6744,5.6591,5.6744,262295.082
2007-04-16 13:40:00,14.84,14.85,14.81,14.81,409836.0655737705,5.6744,5.6782,5.6629,5.6629,409836.0656
2007-04-16 13:50:00,14.82,14.82,14.81,14.81,223093.3713471133,5.6667,5.6667,5.6629,5.6629,223093.3713
2007-04-16 14:00:00,14.81,14.82,14.79,14.81,524827.7500593965,5.6629,5.6667,5.6553,5.6629,524827.7501
2007-04-16 14:10:00,14.81,14.81,14.8,14.81,223568.543597054,5.6629,5.6629,5.6591,5.6629,223568.5436
2007-04-16 14:20:00,14.8,14.81,14.78,14.8,449750.5345687812,5.6591,5.6629,5.6514,5.6591,449750.5346
2007-04-16 14:30:00,14.8,14.82,14.79,14.81,562603.9439296746,5.6591,5.6667,5.6553,5.6629,562603.9439
2007-04-16 14:40:00,14.81,14.81,14.79,14.79,299596.1035875505,5.6629,5.6629,5.6553,5.6553,299596.1036
2007-04-16 14:50:00,14.79,14.79,14.78,14.78,369208.8382038489,5.6553,5.6553,5.6514,5.6514,369208.8382
2007-04-16 15:00:00,14.79,14.79,14.78,14.79,635067.7120456166,5.6553,5.6553,5.6514,5.6553,635067.712
2007-04-16 15:10:00,14.79,14.84,14.79,14.83,1024946.5431218816,5.6553,5.6744,5.6553,5.6706,1024946.5431
2007-04-16 15:20:00,14.83,14.84,14.82,14.82,913281.06438584,5.6706,5.6744,5.6667,5.6667,913281.0644
2007-04-16 15:30:00,14.82,14.82,14.79,14.79,1275599.90496555,5.6667,5.6667,5.6553,5.6553,1275599.905
2007-04-16 15:40:00,14.79,14.79,14.77,14.79,1004276.5502494656,5.6553,5.6553,5.6476,5.6553,1004276.5502
2007-04-16 15:50:00,14.79,14.79,14.73,14.77,2791874.554526016,5.6553,5.6553,5.6323,5.6476,2791874.5545
2007-04-17 09:30:00,14.84,14.88,14.77,14.79,1277738.1800902828,5.6744,5.6897,5.6476,5.6553,1277738.1801
2007-04-17 09:40:00,14.79,14.82,14.73,14.74,864338.3226419578,5.6553,5.6667,5.6323,5.6362,864338.3226
2007-04-17 09:50:00,14.75,14.79,14.73,14.77,870515.5618911856,5.64,5.6553,5.6323,5.6476,870515.5619
2007-04-17 10:00:00,14.77,14.8,14.76,14.77,605607.0325492992,5.6476,5.6591,5.6438,5.6476,605607.0325
2007-04-17 10:10:00,14.78,14.86,14.78,14.85,1015205.5119980994,5.6514,5.682,5.6514,5.6782,1015205.512
2007-04-17 10:20:00,14.85,14.87,14.8,14.81,777144.214777857,5.6782,5.6859,5.6591,5.6629,777144.2148
2007-04-17 10:30:00,14.81,14.86,14.8,14.8,731290.0926585888,5.6629,5.682,5.6591,5.6591,731290.0927
2007-04-17 10:40:00,14.8,14.86,14.8,14.85,452126.3958184842,5.6591,5.682,5.6591,5.6782,452126.3958
2007-04-17 10:50:00,14.86,14.86,14.83,14.83,372059.8717034925,5.682,5.682,5.6706,5.6706,372059.8717
2007-04-17 11:00:00,14.83,14.85,14.83,14.85,447612.25944404845,5.6706,5.6782,5.6706,5.6782,447612.2594
2007-04-17 11:10:00,14.84,14.86,14.83,14.84,583273.9368020907,5.6744,5.682,5.6706,5.6744,583273.9368
2007-04-17 11:20:00,14.83,14.84,14.81,14.81,713471.1332858162,5.6706,5.6744,5.6629,5.6629,713471.1333
2007-04-17 11:30:00,14.82,14.82,14.81,14.82,419577.0966975529,5.6667,5.6667,5.6629,5.6667,419577.0967
2007-04-17 11:40:00,14.82,14.83,14.79,14.79,751247.3271560941,5.6667,5.6706,5.6553,5.6553,751247.3272
2007-04-17 11:50:00,14.79,14.81,14.79,14.79,1012829.6507483964,5.6553,5.6629,5.6553,5.6553,1012829.6507
2007-04-17 12:00:00,14.79,14.81,14.77,14.78,648372.5350439535,5.6553,5.6629,5.6476,5.6514,648372.535
2007-04-17 12:10:00,14.79,14.79,14.75,14.75,608220.4799239725,5.6553,5.6553,5.64,5.64,608220.4799
2007-04-17 12:20:00,14.75,14.76,14.74,14.75,672368.733665954,5.64,5.6438,5.6362,5.64,672368.7337
2007-04-17 12:30:00,14.75,14.75,14.71,14.74,862912.805892136,5.64,5.64,5.6247,5.6362,862912.8059
2007-04-17 12:40:00,14.74,14.74,14.69,14.69,869090.0451413637,5.6362,5.6362,5.617,5.617,869090.0451
2007-04-17 12:50:00,14.69,14.72,14.69,14.7,501069.1375623664,5.617,5.6285,5.617,5.6209,501069.1376
2007-04-17 13:00:00,14.7,14.74,14.69,14.71,592777.3818009029,5.6209,5.6362,5.617,5.6247,592777.3818
2007-04-17 13:10:00,14.71,14.73,14.68,14.71,536231.8840579711,5.6247,5.6323,5.6132,5.6247,536231.8841
2007-04-17 13:20:00,14.71,14.73,14.68,14.73,435257.7809455928,5.6247,5.6323,5.6132,5.6323,435257.7809
2007-04-17 13:30:00,14.73,14.78,14.73,14.78,378237.1109527204,5.6323,5.6514,5.6323,5.6514,378237.111
2007-04-17 13:40:00,14.78,14.79,14.77,14.77,445473.98431931576,5.6514,5.6553,5.6476,5.6476,445473.9843
2007-04-17 13:50:00,14.77,14.77,14.75,14.75,357804.7042052744,5.6476,5.6476,5.64,5.64,357804.7042
2007-04-17 14:00:00,14.75,14.77,14.74,14.74,406747.4459491566,5.64,5.6476,5.6362,5.6362,406747.4459
2007-04-17 14:10:00,14.74,14.76,14.74,14.75,250415.77571869805,5.6362,5.6438,5.6362,5.64,250415.7757
2007-04-17 14:20:00,14.75,14.79,14.75,14.77,555951.5324305061,5.64,5.6553,5.64,5.6476,555951.5324
2007-04-17 14:30:00,14.77,14.77,14.74,14.76,334521.26395818486,5.6476,5.6476,5.6362,5.6438,334521.264
2007-04-17 14:40:00,14.76,14.78,14.75,14.77,549299.1209313376,5.6438,5.6514,5.64,5.6476,549299.1209
2007-04-17 14:50:00,14.77,14.77,14.75,14.77,351389.87883107626,5.6476,5.6476,5.64,5.6476,351389.8788
2007-04-17 15:00:00,14.77,14.78,14.76,14.78,536944.642432882,5.6476,5.6514,5.6438,5.6514,536944.6424
2007-04-17 15:10:00,14.78,14.79,14.75,14.77,512235.68543597055,5.6514,5.6553,5.64,5.6476,512235.6854
2007-04-17 15:20:00,14.77,14.77,14.76,14.77,448087.4316939891,5.6476,5.6476,5.6438,5.6476,448087.4317
2007-04-17 15:30:00,14.77,14.78,14.76,14.77,458541.2211926824,5.6476,5.6514,5.6438,5.6476,458541.2212
2007-04-17 15:40:00,14.77,14.78,14.76,14.77,591827.0373010216,5.6476,5.6514,5.6438,5.6476,591827.0373
2007-04-17 15:50:00,14.78,14.82,14.77,14.82,1731290.092658589,5.6514,5.6667,5.6476,5.6667,1731290.0927
2007-04-18 09:30:00,14.73,14.73,14.5,14.59,3527678.78355904,5.6323,5.6323,5.5444,5.5788,3527678.7836
2007-04-18 09:40:00,14.6,14.67,14.55,14.61,1672606.3197909242,5.5826,5.6094,5.5635,5.5864,1672606.3198
2007-04-18 09:50:00,14.61,14.65,14.58,14.64,1068424.803991447,5.5864,5.6017,5.575,5.5979,1068424.804
2007-04-18 10:00:00,14.63,14.64,14.55,14.56,1491803.2786885246,5.5941,5.5979,5.5635,5.5673,1491803.2787
2007-04-18 10:10:00,14.56,14.63,14.54,14.59,1243288.191969589,5.5673,5.5941,5.5597,5.5788,1243288.192
2007-04-18 10:20:00,14.6,14.64,14.58,14.64,1083867.9021145166,5.5826,5.5979,5.575,5.5979,1083867.9021
2007-04-18 10:30:00,14.64,14.66,14.63,14.64,1219529.5794725588,5.5979,5.6056,5.5941,5.5979,1219529.5795
2007-04-18 10:40:00,14.64,14.64,14.63,14.63,731290.0926585888,5.5979,5.5979,5.5941,5.5941,731290.0927
2007-04-18 10:50:00,14.63,14.63,14.59,14.6,1050130.6723687337,5.5941,5.5941,5.5788,5.5826,1050130.6724
2007-04-18 11:00:00,14.6,14.66,14.6,14.64,1078878.5934901405,5.5826,5.6056,5.5826,5.5979,1078878.5935
2007-04-18 11:10:00,14.64,14.65,14.61,14.64,878118.3178902352,5.5979,5.6017,5.5864,5.5979,878118.3179
2007-04-18 11:20:00,14.64,14.65,14.59,14.61,889047.2796388691,5.5979,5.6017,5.5788,5.5864,889047.2796
2007-04-18 11:30:00,14.61,14.63,14.6,14.62,666429.0805416964,5.5864,5.5941,5.5826,5.5903,666429.0805
2007-04-18 11:40:00,14.62,14.64,14.61,14.62,1780708.0066524115,5.5903,5.5979,5.5864,5.5903,1780708.0067
2007-04-18 11:50:00,14.62,14.63,14.59,14.59,575196.0085531005,5.5903,5.5941,5.5788,5.5788,575196.0086
2007-04-18 12:00:00,14.59,14.63,14.59,14.61,505345.6878118318,5.5788,5.5941,5.5788,5.5864,505345.6878
2007-04-18 12:10:00,14.61,14.63,14.59,14.6,595628.4153005464,5.5864,5.5941,5.5788,5.5826,595628.4153
2007-04-18 12:20:00,14.6,14.61,14.57,14.58,1087669.2801140414,5.5826,5.5864,5.5711,5.575,1087669.2801
2007-04-18 12:30:00,14.58,14.61,14.56,14.56,1574720.8363031598,5.575,5.5864,5.5673,5.5673,1574720.8363
2007-04-18 12:40:00,14.56,14.57,14.53,14.55,1042290.3302447136,5.5673,5.5711,5.5559,5.5635,1042290.3302
2007-04-18 12:50:00,14.54,14.56,14.51,14.53,1488714.6590639106,5.5597,5.5673,5.5482,5.5559,1488714.6591
2007-04-18 13:00:00,14.52,14.55,14.49,14.49,1173675.4573532906,5.552,5.5635,5.5406,5.5406,1173675.4574
2007-04-18 13:10:00,14.49,14.5,14.47,14.48,1813019.7196483728,5.5406,5.5444,5.5329,5.5367,1813019.7196
2007-04-18 13:20:00,14.48,14.48,14.42,14.43,2282727.488714659,5.5367,5.5367,5.5138,5.5176,2282727.4887
2007-04-18 13:30:00,14.43,14.46,14.41,14.45,2187217.8664765977,5.5176,5.5291,5.51,5.5253,2187217.8665
2007-04-18 13:40:00,14.45,14.55,14.45,14.52,1413637.4435732954,5.5253,5.5635,5.5253,5.552,1413637.4436
2007-04-18 13:50:00,14.52,14.55,14.48,14.52,1369921.5965787598,5.552,5.5635,5.5367,5.552,1369921.5966
2007-04-18 14:00:00,14.52,14.53,14.47,14.47,1440959.84794488,5.552,5.5559,5.5329,5.5329,1440959.8479
2007-04-18 14:10:00,14.47,14.49,14.47,14.47,1390829.1755761465,5.5329,5.5406,5.5329,5.5329,1390829.1756
2007-04-18 14:20:00,14.47,14.48,14.43,14.44,2653124.2575433594,5.5329,5.5367,5.5176,5.5214,2653124.2575
2007-04-18 14:30:00,14.44,14.47,14.43,14.45,1431218.8168210976,5.5214,5.5329,5.5176,5.5253,1431218.8168
2007-04-18 14:40:00,14.45,14.47,14.43,14.45,1857210.7388928488,5.5253,5.5329,5.5176,5.5253,1857210.7389
2007-04-18 14:50:00,14.45,14.53,14.45,14.52,1833452.1263958183,5.5253,5.5559,5.5253,5.552,1833452.1264
2007-04-18 15:00:00,14.52,14.59,14.49,14.57,3063435.4953670707,5.552,5.5788,5.5406,5.5711,3063435.4954
2007-04-18 15:10:00,14.57,14.57,14.52,14.54,1163221.667854597,5.5711,5.5711,5.552,5.5597,1163221.6679
2007-04-18 15:20:00,14.54,14.59,14.53,14.55,2019957.2344975048,5.5597,5.5788,5.5559,5.5635,2019957.2345
2007-04-18 15:30:00,14.55,14.57,14.52,14.54,1527441.1974340698,5.5635,5.5711,5.552,5.5597,1527441.1974
2007-04-18 15:40:00,14.54,14.55,14.51,14.51,2310287.479211214,5.5597,5.5635,5.5482,5.5482,2310287.4792
2007-04-18 15:50:00,14.51,14.53,14.46,14.5,4876217.628890472,5.5482,5.5559,5.5291,5.5444,4876217.6289
2007-04-19 09:30:00,14.67,14.74,14.46,14.55,10818246.61439772,5.6094,5.6362,5.5291,5.5635,10818246.6144
2007-04-19 09:40:00,14.55,14.62,14.5,14.55,6397244.000950345,5.5635,5.5903,5.5444,5.5635,6397244.001
2007-04-19 09:50:00,14.56,14.67,14.55,14.64,5158469.945355192,5.5673,5.6094,5.5635,5.5979,5158469.9454
2007-04-19 10:00:00,14.64,14.64,14.54,14.57,4118080.30411024,5.5979,5.5979,5.5597,5.5711,4118080.3041
2007-04-19 10:10:00,14.57,14.63,14.53,14.62,3535281.53955809,5.5711,5.5941,5.5559,5.5903,3535281.5396
2007-04-19 10:20:00,14.61,14.63,14.51,14.51,4441672.606319791,5.5864,5.5941,5.5482,5.5482,4441672.6063
2007-04-19 10:30:00,14.51,14.52,14.43,14.49,4798289.379900214,5.5482,5.552,5.5176,5.5406,4798289.3799
2007-04-19 10:40:00,14.49,14.5,14.45,14.45,3529104.3003088622,5.5406,5.5444,5.5253,5.5253,3529104.3003
2007-04-19 10:50:00,14.45,14.47,14.38,14.42,2667379.425041578,5.5253,5.5329,5.4985,5.5138,2667379.425
2007-04-19 11:00:00,14.42,14.45,14.35,14.45,3064148.253741981,5.5138,5.5253,5.487,5.5253,3064148.2537
2007-04-19 11:10:00,14.45,14.5,14.45,14.47,2192207.1751009743,5.5253,5.5444,5.5253,5.5329,2192207.1751
2007-04-19 11:20:00,14.47,14.48,14.38,14.39,1662627.7025421716,5.5329,5.5367,5.4985,5.5023,1662627.7025
2007-04-19 11:30:00,14.39,14.43,14.37,14.39,2650985.982418627,5.5023,5.5176,5.4947,5.5023,2650985.9824
2007-04-19 11:40:00,14.39,14.61,14.39,14.41,1113803.7538607745,5.5023,5.5864,5.5023,5.51,1113803.7539
2007-04-19 11:50:00,14.41,14.61,14.39,14.44,1508434.3074364455,5.51,5.5864,5.5023,5.5214,1508434.3074
2007-04-19 12:00:00,14.43,14.45,14.4,14.44,1322166.7854597291,5.5176,5.5253,5.5061,5.5214,1322166.7855
2007-04-19 12:10:00,14.44,14.48,14.43,14.46,1116417.2012354478,5.5214,5.5367,5.5176,5.5291,1116417.2012
2007-04-19 12:20:00,14.47,14.48,14.45,14.45,879543.8346400571,5.5329,5.5367,5.5253,5.5253,879543.8346
2007-04-19 12:30:00,14.45,14.45,14.37,14.38,1636730.814920409,5.5253,5.5253,5.4947,5.4985,1636730.8149
2007-04-19 12:40:00,14.38,14.44,14.37,14.42,1308149.2040864814,5.4985,5.5214,5.4947,5.5138,1308149.2041
2007-04-19 12:50:00,14.43,14.44,14.41,14.42,677358.0422903303,5.5176,5.5214,5.51,5.5138,677358.0423
2007-04-19 13:00:00,14.42,14.42,14.4,14.41,778094.5592777382,5.5138,5.5138,5.5061,5.51,778094.5593
2007-04-19 13:10:00,14.41,14.41,14.37,14.39,1453314.3264433355,5.51,5.51,5.4947,5.5023,1453314.3264
2007-04-19 13:20:00,14.39,14.39,14.36,14.37,1282965.0748396297,5.5023,5.5023,5.4909,5.4947,1282965.0748
2007-04-19 13:30:00,14.37,14.37,14.29,14.32,2850083.15514374,5.4947,5.4947,5.4641,5.4756,2850083.1551
2007-04-19 13:40:00,14.32,14.34,14.29,14.3,1819909.7172725112,5.4756,5.4832,5.4641,5.4679,1819909.7173
2007-04-19 13:50:00,14.3,14.3,14.2,14.21,2569493.9415538134,5.4679,5.4679,5.4297,5.4335,2569493.9416
2007-04-19 14:00:00,14.21,14.23,14.18,14.2,2861249.703017344,5.4335,5.4411,5.422,5.4297,2861249.703
2007-04-19 14:10:00,14.2,14.21,14.11,14.13,2890710.3825136614,5.4297,5.4335,5.3953,5.4029,2890710.3825
2007-04-19 14:20:00,14.13,14.13,14.07,14.1,3773105.250653362,5.4029,5.4029,5.38,5.3914,3773105.2507
2007-04-19 14:30:00,14.1,14.15,14.09,14.13,2099073.414112616,5.3914,5.4106,5.3876,5.4029,2099073.4141
2007-04-19 14:40:00,14.13,14.14,14.02,14.04,2835590.401520551,5.4029,5.4067,5.3608,5.3685,2835590.4015
2007-04-19 14:50:00,14.04,14.1,14.03,14.07,1506296.032311713,5.3685,5.3914,5.3647,5.38,1506296.0323
2007-04-19 15:00:00,14.07,14.07,13.97,13.97,2485863.625564267,5.38,5.38,5.3417,5.3417,2485863.6256
2007-04-19 15:10:00,13.97,13.99,13.94,13.95,3264433.357091946,5.3417,5.3494,5.3303,5.3341,3264433.3571
2007-04-19 15:20:00,13.95,13.96,13.87,13.93,5628415.300546449,5.3341,5.3379,5.3035,5.3264,5628415.3005
2007-04-19 15:30:00,13.93,13.96,13.88,13.89,5403896.412449513,5.3264,5.3379,5.3073,5.3111,5403896.4124
2007-04-19 15:40:00,13.9,13.95,13.89,13.91,4136612.0218579234,5.315,5.3341,5.3111,5.3188,4136612.0219
2007-04-19 15:50:00,13.91,13.98,13.91,13.97,6224281.301971965,5.3188,5.3456,5.3188,5.3417,6224281.302
2007-04-20 09:30:00,14.17,14.21,14.06,14.17,11164409.59847945,5.4182,5.4335,5.3761,5.4182,11164409.5985
2007-04-20 09:40:00,14.17,14.18,14.11,14.12,2269185.079591352,5.4182,5.422,5.3953,5.3991,2269185.0796
2007-04-20 09:50:00,14.11,14.14,14.06,14.13,2260869.565217392,5.3953,5.4067,5.3761,5.4029,2260869.5652
2007-04-20 10:00:00,14.13,14.14,14.02,14.03,3046804.4666191493,5.4029,5.4067,5.3608,5.3647,3046804.4666
2007-04-20 10:10:00,14.03,14.07,13.99,14.06,4452126.395818484,5.3647,5.38,5.3494,5.3761,4452126.3958
2007-04-20 10:20:00,14.06,14.1,14.04,14.09,1627464.9560465668,5.3761,5.3914,5.3685,5.3876,1627464.956
2007-04-20 10:30:00,14.09,14.1,14.07,14.07,1240674.7445949158,5.3876,5.3914,5.38,5.38,1240674.7446
2007-04-20 10:40:00,14.07,14.08,14.06,14.06,1236873.366595391,5.38,5.3838,5.3761,5.3761,1236873.3666
2007-04-20 10:50:00,14.06,14.1,14.06,14.1,1118080.30411024,5.3761,5.3914,5.3761,5.3914,1118080.3041
2007-04-20 11:00:00,14.1,14.1,14.08,14.08,1163221.667854597,5.3914,5.3914,5.3838,5.3838,1163221.6679
2007-04-20 11:10:00,14.08,14.1,14.07,14.07,1311712.9959610358,5.3838,5.3914,5.38,5.38,1311712.996
2007-04-20 11:20:00,14.08,14.1,14.07,14.1,992872.4162508908,5.3838,5.3914,5.38,5.3914,992872.4163
2007-04-20 11:30:00,14.09,14.1,14.07,14.08,986695.1770016633,5.3876,5.3914,5.38,5.3838,986695.177
2007-04-20 11:40:00,14.08,14.09,14.07,14.09,612021.8579234973,5.3838,5.3876,5.38,5.3876,612021.8579
2007-04-20 11:50:00,14.09,14.09,14.06,14.07,1513898.7883107627,5.3876,5.3876,5.3761,5.38,1513898.7883
2007-04-20 12:00:00,14.07,14.08,14.06,14.06,756474.2219054408,5.38,5.3838,5.3761,5.3761,756474.2219
2007-04-20 12:10:00,14.06,14.08,14.06,14.08,1145402.7084818247,5.3761,5.3838,5.3761,5.3838,1145402.7085
2007-04-20 12:20:00,14.07,14.08,14.06,14.07,750534.5687811832,5.38,5.3838,5.3761,5.38,750534.5688
2007-04-20 12:30:00,14.07,14.08,14.03,14.03,1076740.3183654074,5.38,5.3838,5.3647,5.3647,1076740.3184
2007-04-20 12:40:00,14.04,14.05,14.02,14.02,1262770.2542171536,5.3685,5.3723,5.3608,5.3608,1262770.2542
2007-04-20 12:50:00,14.02,14.07,14.02,14.07,1071513.4236160608,5.3608,5.38,5.3608,5.38,1071513.4236
2007-04-20 13:00:00,14.07,14.07,14.05,14.05,270610.5963411737,5.38,5.38,5.3723,5.3723,270610.5963
2007-04-20 13:10:00,14.05,14.08,14.05,14.08,844143.5020194821,5.3723,5.3838,5.3723,5.3838,844143.502
2007-04-20 13:20:00,14.07,14.08,14.07,14.08,445711.5704442861,5.38,5.3838,5.38,5.3838,445711.5704
2007-04-20 13:30:00,14.07,14.08,14.07,14.07,462817.7714421478,5.38,5.3838,5.38,5.38,462817.7714
2007-04-20 13:40:00,14.07,14.08,14.06,14.06,546923.2596816346,5.38,5.3838,5.3761,5.3761,546923.2597
2007-04-20 13:50:00,14.06,14.08,14.06,14.07,453551.912568306,5.3761,5.3838,5.3761,5.38,453551.9126
2007-04-20 14:00:00,14.07,14.08,14.07,14.07,775243.5257780945,5.38,5.3838,5.38,5.38,775243.5258
2007-04-20 14:10:00,14.07,14.1,14.07,14.1,873129.0092658589,5.38,5.3914,5.38,5.3914,873129.0093
2007-04-20 14:20:00,14.1,14.14,14.08,14.13,985744.832501782,5.3914,5.4067,5.3838,5.4029,985744.8325
2007-04-20 14:30:00,14.13,14.15,14.12,14.13,886909.0045141364,5.4029,5.4106,5.3991,5.4029,886909.0045
2007-04-20 14:40:00,14.13,14.15,14.13,14.15,1033262.0574958422,5.4029,5.4106,5.4029,5.4106,1033262.0575
2007-04-20 14:50:00,14.15,14.15,14.14,14.15,938227.6075077216,5.4106,5.4106,5.4067,5.4106,938227.6075
2007-04-20 15:00:00,14.15,14.15,14.14,14.14,697315.2767878356,5.4106,5.4106,5.4067,5.4067,697315.2768
2007-04-20 15:10:00,14.15,14.16,14.14,14.14,1223568.543597054,5.4106,5.4144,5.4067,5.4067,1223568.5436
2007-04-20 15:20:00,14.14,14.14,14.08,14.08,1285340.9360893324,5.4067,5.4067,5.3838,5.3838,1285340.9361
2007-04-20 15:30:00,14.08,14.11,14.08,14.1,1032074.1268709908,5.3838,5.3953,5.3838,5.3914,1032074.1269
2007-04-20 15:40:00,14.1,14.11,14.08,14.08,1178902.3521026373,5.3914,5.3953,5.3838,5.3838,1178902.3521
2007-04-20 15:50:00,14.09,14.13,14.08,14.12,3028035.162746496,5.3876,5.4029,5.3838,5.3991,3028035.1627
2007-04-23 09:30:00,14.05,14.2,14.02,14.18,2113803.7538607745,5.3723,5.4297,5.3608,5.422,2113803.7539
2007-04-23 09:40:00,14.18,14.19,14.15,14.16,1036113.090995486,5.422,5.4258,5.4106,5.4144,1036113.091
2007-04-23 09:50:00,14.17,14.2,14.15,14.18,770016.6310287479,5.4182,5.4297,5.4106,5.422,770016.631
2007-04-23 10:00:00,14.18,14.18,14.15,14.15,866001.4255167498,5.422,5.422,5.4106,5.4106,866001.4255
2007-04-23 10:10:00,14.15,14.18,14.13,14.17,990021.3827512474,5.4106,5.422,5.4029,5.4182,990021.3828
2007-04-23 10:20:00,14.18,14.18,14.13,14.16,1052981.7058683774,5.422,5.422,5.4029,5.4144,1052981.7059
2007-04-23 10:30:00,14.16,14.18,14.15,14.18,620099.7861724875,5.4144,5.422,5.4106,5.422,620099.7862
2007-04-23 10:40:00,14.18,14.25,14.18,14.24,1883345.2126395816,5.422,5.4488,5.422,5.445,1883345.2126
2007-04-23 10:50:00,14.25,14.26,14.24,14.25,1117367.5457353292,5.4488,5.4526,5.445,5.4488,1117367.5457
2007-04-23 11:00:00,14.25,14.28,14.19,14.19,1568068.4248039916,5.4488,5.4603,5.4258,5.4258,1568068.4248
2007-04-23 11:10:00,14.19,14.26,14.19,14.26,812069.3751484914,5.4258,5.4526,5.4258,5.4526,812069.3751
2007-04-23 11:20:00,14.26,14.27,14.24,14.26,1006414.825374198,5.4526,5.4564,5.445,5.4526,1006414.8254
2007-04-23 11:30:00,14.25,14.26,14.23,14.23,566167.735804229,5.4488,5.4526,5.4411,5.4411,566167.7358
2007-04-23 11:40:00,14.23,14.23,14.18,14.21,1147540.9836065574,5.4411,5.4411,5.422,5.4335,1147540.9836
2007-04-23 11:50:00,14.21,14.24,14.2,14.24,374910.90520313615,5.4335,5.445,5.4297,5.445,374910.9052
2007-04-23 12:00:00,14.24,14.25,14.23,14.24,590163.9344262296,5.445,5.4488,5.4411,5.445,590163.9344
2007-04-23 12:10:00,14.23,14.25,14.21,14.21,528629.1280589214,5.4411,5.4488,5.4335,5.4335,528629.1281
2007-04-23 12:20:00,14.21,14.23,14.21,14.23,521263.958184842,5.4335,5.4411,5.4335,5.4411,521263.9582
2007-04-23 12:30:00,14.23,14.24,14.19,14.2,784034.2124019958,5.4411,5.445,5.4258,5.4297,784034.2124
2007-04-23 12:40:00,14.2,14.21,14.19,14.2,479448.8001900689,5.4297,5.4335,5.4258,5.4297,479448.8002
2007-04-23 12:50:00,14.19,14.21,14.18,14.19,447612.25944404845,5.4258,5.4335,5.422,5.4258,447612.2594
2007-04-23 13:00:00,14.19,14.19,14.18,14.18,482537.41981468286,5.4258,5.4258,5.422,5.422,482537.4198
2007-04-23 13:10:00,14.18,14.2,14.18,14.2,538132.5730577335,5.422,5.4297,5.422,5.4297,538132.5731
2007-04-23 13:20:00,14.2,14.21,14.16,14.16,380850.55832739366,5.4297,5.4335,5.4144,5.4144,380850.5583
2007-04-23 13:30:00,14.17,14.18,14.15,14.15,476360.180565455,5.4182,5.422,5.4106,5.4106,476360.1806
2007-04-23 13:40:00,14.15,14.15,14.09,14.1,885721.0738892849,5.4106,5.4106,5.3876,5.3914,885721.0739
2007-04-23 13:50:00,14.1,14.1,14.04,14.04,903302.4471370872,5.3914,5.3914,5.3685,5.3685,903302.4471
2007-04-23 14:00:00,14.05,14.08,14.03,14.07,1099073.414112616,5.3723,5.3838,5.3647,5.38,1099073.4141
2007-04-23 14:10:00,14.07,14.09,14.05,14.09,785934.9014017582,5.38,5.3876,5.3723,5.3876,785934.9014
2007-04-23 14:20:00,14.09,14.09,14.03,14.04,521976.71655975294,5.3876,5.3876,5.3647,5.3685,521976.7166
2007-04-23 14:30:00,14.04,14.1,14.03,14.1,606082.2047992398,5.3685,5.3914,5.3647,5.3914,606082.2048
2007-04-23 14:40:00,14.1,14.13,14.09,14.13,653599.4297933001,5.3914,5.4029,5.3876,5.4029,653599.4298
2007-04-23 14:50:00,14.13,14.14,14.1,14.11,398194.3454502257,5.4029,5.4067,5.3914,5.3953,398194.3455
2007-04-23 15:00:00,14.11,14.16,14.1,14.15,1103349.9643620814,5.3953,5.4144,5.3914,5.4106,1103349.9644
2007-04-23 15:10:00,14.15,14.15,14.11,14.13,1066524.1149916844,5.4106,5.4106,5.3953,5.4029,1066524.115
2007-04-23 15:20:00,14.13,14.17,14.12,14.17,899738.6552625326,5.4029,5.4182,5.3991,5.4182,899738.6553
2007-04-23 15:30:00,14.17,14.18,14.13,14.14,825136.612021858,5.4182,5.422,5.4029,5.4067,825136.612
2007-04-23 15:40:00,14.13,14.14,14.1,14.1,1124732.7156094084,5.4029,5.4067,5.3914,5.3914,1124732.7156
2007-04-23 15:50:00,14.1,14.13,14.1,14.13,1206937.5148491329,5.3914,5.4029,5.3914,5.4029,1206937.5148
2007-04-24 09:30:00,14.03,14.11,14.0,14.04,2079116.1796151104,5.3647,5.3953,5.3532,5.3685,2079116.1796
2007-04-24 09:40:00,14.04,14.05,14.03,14.04,585174.6258018531,5.3685,5.3723,5.3647,5.3685,585174.6258
2007-04-24 09:50:00,14.05,14.05,14.02,14.04,760038.0137799953,5.3723,5.3723,5.3608,5.3685,760038.0138
2007-04-24 10:00:00,14.04,14.04,13.97,13.97,1268234.7350914706,5.3685,5.3685,5.3417,5.3417,1268234.7351
2007-04-24 10:10:00,13.97,14.03,13.97,13.99,558089.8075552388,5.3417,5.3647,5.3417,5.3494,558089.8076
2007-04-24 10:20:00,13.99,13.99,13.95,13.98,1091470.6581135662,5.3494,5.3494,5.3341,5.3456,1091470.6581
2007-04-24 10:30:00,13.98,13.99,13.94,13.98,1198622.0004751722,5.3456,5.3494,5.3303,5.3456,1198622.0005
2007-04-24 10:40:00,13.98,14.0,13.97,13.99,583511.5229270611,5.3456,5.3532,5.3417,5.3494,583511.5229
2007-04-24 10:50:00,13.99,14.02,13.99,13.99,675219.7671655975,5.3494,5.3608,5.3494,5.3494,675219.7672
2007-04-24 11:00:00,13.99,14.03,13.99,14.03,619149.4416726063,5.3494,5.3647,5.3494,5.3647,619149.4417
2007-04-24 11:10:00,14.02,14.06,14.02,14.05,846994.5355191258,5.3608,5.3761,5.3608,5.3723,846994.5355
2007-04-24 11:20:00,14.05,14.12,14.05,14.12,964599.667379425,5.3723,5.3991,5.3723,5.3991,964599.6674
2007-04-24 11:30:00,14.12,14.13,14.1,14.11,913756.2366357804,5.3991,5.4029,5.3914,5.3953,913756.2366
2007-04-24 11:40:00,14.1,14.15,14.1,14.14,674507.0087906866,5.3914,5.4106,5.3914,5.4067,674507.0088
2007-04-24 11:50:00,14.14,14.18,14.14,14.18,906153.4806367308,5.4067,5.422,5.4067,5.422,906153.4806
2007-04-24 12:00:00,14.17,14.19,14.15,14.17,1232121.6440959848,5.4182,5.4258,5.4106,5.4182,1232121.6441
2007-04-24 12:10:00,14.17,14.2,14.17,14.2,673081.4920408648,5.4182,5.4297,5.4182,5.4297,673081.492
2007-04-24 12:20:00,14.2,14.23,14.19,14.22,681872.178664766,5.4297,5.4411,5.4258,5.4373,681872.1787
2007-04-24 12:30:00,14.22,14.23,14.2,14.2,637918.7455452601,5.4373,5.4411,5.4297,5.4297,637918.7455
2007-04-24 12:40:00,14.2,14.21,14.18,14.21,609408.410548824,5.4297,5.4335,5.422,5.4335,609408.4105
2007-04-24 12:50:00,14.21,14.23,14.21,14.23,576383.939177952,5.4335,5.4411,5.4335,5.4411,576383.9392
2007-04-24 13:00:00,14.23,14.23,14.14,14.16,761938.7027797577,5.4411,5.4411,5.4067,5.4144,761938.7028
2007-04-24 13:10:00,14.16,14.18,14.14,14.17,555238.7740555952,5.4144,5.422,5.4067,5.4182,555238.7741
2007-04-24 13:20:00,14.17,14.18,14.15,14.18,406034.6875742457,5.4182,5.422,5.4106,5.422,406034.6876
2007-04-24 13:30:00,14.18,14.23,14.17,14.22,737704.9180327869,5.422,5.4411,5.4182,5.4373,737704.918
2007-04-24 13:40:00,14.22,14.23,14.21,14.22,663340.4609170825,5.4373,5.4411,5.4335,5.4373,663340.4609
2007-04-24 13:50:00,14.22,14.23,14.19,14.21,1539558.0898075553,5.4373,5.4411,5.4258,5.4335,1539558.0898
2007-04-24 14:00:00,14.21,14.22,14.2,14.21,542646.7094321692,5.4335,5.4373,5.4297,5.4335,542646.7094
2007-04-24 14:10:00,14.21,14.22,14.2,14.22,884295.557139463,5.4335,5.4373,5.4297,5.4373,884295.5571
2007-04-24 14:20:00,14.22,14.25,14.21,14.24,603231.1712995961,5.4373,5.4488,5.4335,5.445,603231.1713
2007-04-24 14:30:00,14.24,14.25,14.18,14.22,994535.5191256832,5.445,5.4488,5.422,5.4373,994535.5191
2007-04-24 14:40:00,14.22,14.23,14.18,14.2,560703.2549299122,5.4373,5.4411,5.422,5.4297,560703.2549
2007-04-24 14:50:00,14.2,14.22,14.2,14.21,514136.37443573296,5.4297,5.4373,5.4297,5.4335,514136.3744
2007-04-24 15:00:00,14.21,14.21,14.17,14.18,770254.2171537182,5.4335,5.4335,5.4182,5.422,770254.2172
2007-04-24 15:10:00,14.18,14.18,14.17,14.18,466856.7355666429,5.422,5.422,5.4182,5.422,466856.7356
2007-04-24 15:20:00,14.18,14.19,14.18,14.18,357804.7042052744,5.422,5.4258,5.422,5.422,357804.7042
2007-04-24 15:30:00,14.19,14.21,14.18,14.21,488952.245188881,5.4258,5.4335,5.422,5.4335,488952.2452
2007-04-24 15:40:00,14.21,14.21,14.16,14.18,657638.3939177953,5.4335,5.4335,5.4144,5.422,657638.3939
2007-04-24 15:50:00,14.18,14.21,14.17,14.21,1330244.7137087197,5.422,5.4335,5.4182,5.4335,1330244.7137
2007-04-25 09:30:00,14.32,14.37,14.26,14.27,2674031.836540746,5.4756,5.4947,5.4526,5.4564,2674031.8365
2007-04-25 09:40:00,14.28,14.3,14.18,14.23,1421477.7856973154,5.4603,5.4679,5.422,5.4411,1421477.7857
2007-04-25 09:50:00,14.24,14.27,14.23,14.26,949394.1553813256,5.445,5.4564,5.4411,5.4526,949394.1554
2007-04-25 10:00:00,14.25,14.27,14.24,14.25,781658.3511522927,5.4488,5.4564,5.445,5.4488,781658.3512
2007-04-25 10:10:00,14.25,14.25,14.16,14.22,1253741.9814682822,5.4488,5.4488,5.4144,5.4373,1253741.9815
2007-04-25 10:20:00,14.22,14.25,14.21,14.23,587550.4870515562,5.4373,5.4488,5.4335,5.4411,587550.4871
2007-04-25 10:30:00,14.23,14.24,14.17,14.23,1011879.3062485151,5.4411,5.445,5.4182,5.4411,1011879.3062
2007-04-25 10:40:00,14.24,14.26,14.23,14.26,854122.1192682347,5.445,5.4526,5.4411,5.4526,854122.1193
2007-04-25 10:50:00,14.26,14.27,14.23,14.26,604181.5157994773,5.4526,5.4564,5.4411,5.4526,604181.5158
2007-04-25 11:00:00,14.25,14.26,14.23,14.26,451651.2235685436,5.4488,5.4526,5.4411,5.4526,451651.2236
2007-04-25 11:10:00,14.26,14.27,14.24,14.25,424328.8191969589,5.4526,5.4564,5.445,5.4488,424328.8192
2007-04-25 11:20:00,14.25,14.26,14.23,14.24,578522.2143026848,5.4488,5.4526,5.4411,5.445,578522.2143
2007-04-25 11:30:00,14.24,14.26,14.24,14.26,948206.2247564744,5.445,5.4526,5.445,5.4526,948206.2248
2007-04-25 11:40:00,14.25,14.26,14.23,14.23,600380.1377999525,5.4488,5.4526,5.4411,5.4411,600380.1378
2007-04-25 11:50:00,14.23,14.26,14.23,14.26,974815.870753148,5.4411,5.4526,5.4411,5.4526,974815.8708
2007-04-25 12:00:00,14.26,14.26,14.25,14.26,415775.71869802807,5.4526,5.4526,5.4488,5.4526,415775.7187
2007-04-25 12:10:00,14.25,14.27,14.25,14.27,566405.3219291994,5.4488,5.4564,5.4488,5.4564,566405.3219
2007-04-25 12:20:00,14.27,14.29,14.26,14.29,346875.7424566405,5.4564,5.4641,5.4526,5.4641,346875.7425
2007-04-25 12:30:00,14.29,14.29,14.27,14.27,337609.8835827988,5.4641,5.4641,5.4564,5.4564,337609.8836
2007-04-25 12:40:00,14.27,14.28,14.25,14.27,621525.3029223094,5.4564,5.4603,5.4488,5.4564,621525.3029
2007-04-25 12:50:00,14.26,14.27,14.24,14.25,430268.4723212164,5.4526,5.4564,5.445,5.4488,430268.4723
2007-04-25 13:00:00,14.24,14.25,14.21,14.22,526490.8529341887,5.445,5.4488,5.4335,5.4373,526490.8529
2007-04-25 13:10:00,14.21,14.23,14.21,14.23,643620.8125445474,5.4335,5.4411,5.4335,5.4411,643620.8125
2007-04-25 13:20:00,14.23,14.27,14.22,14.23,682109.7647897362,5.4411,5.4564,5.4373,5.4411,682109.7648
2007-04-25 13:30:00,14.22,14.24,14.21,14.22,855547.6360180565,5.4373,5.445,5.4335,5.4373,855547.636
2007-04-25 13:40:00,14.23,14.25,14.22,14.25,779282.4899025897,5.4411,5.4488,5.4373,5.4488,779282.4899
2007-04-25 13:50:00,14.25,14.27,14.21,14.26,983368.9712520788,5.4488,5.4564,5.4335,5.4526,983368.9713
2007-04-25 14:00:00,14.26,14.27,14.23,14.26,975766.2152530293,5.4526,5.4564,5.4411,5.4526,975766.2153
2007-04-25 14:10:00,14.26,14.26,14.22,14.25,747445.9491565693,5.4526,5.4526,5.4373,5.4488,747445.9492
2007-04-25 14:20:00,14.25,14.26,14.24,14.24,797339.0354003327,5.4488,5.4526,5.445,5.445,797339.0354
2007-04-25 14:30:00,14.24,14.26,14.24,14.25,622475.6474221905,5.445,5.4526,5.445,5.4488,622475.6474
2007-04-25 14:40:00,14.25,14.27,14.24,14.26,755286.2912805892,5.4488,5.4564,5.445,5.4526,755286.2913
2007-04-25 14:50:00,14.27,14.27,14.24,14.26,506058.4461867427,5.4564,5.4564,5.445,5.4526,506058.4462
2007-04-25 15:00:00,14.26,14.29,14.26,14.28,818246.6143977192,5.4526,5.4641,5.4526,5.4603,818246.6144
2007-04-25 15:10:00,14.28,14.28,14.24,14.24,738655.2625326681,5.4603,5.4603,5.445,5.445,738655.2625
2007-04-25 15:20:00,14.24,14.26,14.21,14.23,1797814.207650273,5.445,5.4526,5.4335,5.4411,1797814.2077
2007-04-25 15:30:00,14.23,14.24,14.2,14.21,1947018.2941316224,5.4411,5.445,5.4297,5.4335,1947018.2941
2007-04-25 15:40:00,14.21,14.21,14.18,14.18,1498455.690187693,5.4335,5.4335,5.422,5.422,1498455.6902
2007-04-25 15:50:00,14.18,14.23,14.16,14.21,2933951.057258256,5.422,5.4411,5.4144,5.4335,2933951.0573
2007-04-26 09:30:00,14.26,14.29,14.21,14.23,1918270.3730102165,5.4526,5.4641,5.4335,5.4411,1918270.373
2007-04-26 09:40:00,14.23,14.29,14.23,14.29,734378.7122832027,5.4411,5.4641,5.4411,5.4641,734378.7123
2007-04-26 09:50:00,14.29,14.29,14.25,14.27,743644.5711570445,5.4641,5.4641,5.4488,5.4564,743644.5712
2007-04-26 10:00:00,14.28,14.29,14.25,14.29,981943.454502257,5.4603,5.4641,5.4488,5.4641,981943.4545
2007-04-26 10:10:00,14.29,14.34,14.25,14.31,1132335.471608458,5.4641,5.4832,5.4488,5.4717,1132335.4716
2007-04-26 10:20:00,14.31,14.31,14.26,14.29,715134.2361606082,5.4717,5.4717,5.4526,5.4641,715134.2362
2007-04-26 10:30:00,14.29,14.34,14.29,14.34,897125.2078878593,5.4641,5.4832,5.4641,5.4832,897125.2079
2007-04-26 10:40:00,14.34,14.37,14.33,14.35,1128058.9213589926,5.4832,5.4947,5.4794,5.487,1128058.9214
2007-04-26 10:50:00,14.34,14.36,14.25,14.35,782133.5234022334,5.4832,5.4909,5.4488,5.487,782133.5234
2007-04-26 11:00:00,14.34,14.35,14.33,14.34,325968.163459254,5.4832,5.487,5.4794,5.4832,325968.1635
2007-04-26 11:10:00,14.34,14.35,14.34,14.34,379900.21382751246,5.4832,5.487,5.4832,5.4832,379900.2138
2007-04-26 11:20:00,14.34,14.35,14.29,14.31,826799.71489665,5.4832,5.487,5.4641,5.4717,826799.7149
2007-04-26 11:30:00,14.31,14.32,14.3,14.32,290567.83083867904,5.4717,5.4756,5.4679,5.4756,290567.8308
2007-04-26 11:40:00,14.31,14.35,14.31,14.34,311475.4098360656,5.4717,5.487,5.4717,5.4832,311475.4098
2007-04-26 11:50:00,14.34,14.35,14.28,14.3,638869.0900451414,5.4832,5.487,5.4603,5.4679,638869.09
2007-04-26 12:00:00,14.29,14.31,14.29,14.29,273224.043715847,5.4641,5.4717,5.4641,5.4641,273224.0437
2007-04-26 12:10:00,14.3,14.31,14.29,14.29,171299.59610358757,5.4679,5.4717,5.4641,5.4641,171299.5961
2007-04-26 12:20:00,14.29,14.31,14.29,14.31,462342.5991922072,5.4641,5.4717,5.4641,5.4717,462342.5992
2007-04-26 12:30:00,14.31,14.37,14.31,14.37,731527.678783559,5.4717,5.4947,5.4717,5.4947,731527.6788
2007-04-26 12:40:00,14.37,14.37,14.32,14.32,672843.9059158945,5.4947,5.4947,5.4756,5.4756,672843.9059
2007-04-26 12:50:00,14.32,14.34,14.32,14.34,248515.0867189356,5.4756,5.4832,5.4756,5.4832,248515.0867
2007-04-26 13:00:00,14.34,14.37,14.34,14.35,732953.1955333808,5.4832,5.4947,5.4832,5.487,732953.1955
2007-04-26 13:10:00,14.35,14.35,14.33,14.35,357091.9458303635,5.487,5.487,5.4794,5.487,357091.9458
2007-04-26 13:20:00,14.35,14.35,14.34,14.34,373960.56070325495,5.487,5.487,5.4832,5.4832,373960.5607
2007-04-26 13:30:00,14.34,14.35,14.33,14.34,407222.6181990972,5.4832,5.487,5.4794,5.4832,407222.6182
2007-04-26 13:40:00,14.34,14.34,14.32,14.34,474934.6638156332,5.4832,5.4832,5.4756,5.4832,474934.6638
2007-04-26 13:50:00,14.34,14.34,14.33,14.34,387027.7975766215,5.4832,5.4832,5.4794,5.4832,387027.7976
2007-04-26 14:00:00,14.34,14.34,14.33,14.33,403183.65407460206,5.4832,5.4832,5.4794,5.4794,403183.6541
2007-04-26 14:10:00,14.34,14.35,14.33,14.34,474934.6638156332,5.4832,5.487,5.4794,5.4832,474934.6638
2007-04-26 14:20:00,14.34,14.37,14.34,14.36,701116.6547873605,5.4832,5.4947,5.4832,5.4909,701116.6548
2007-04-26 14:30:00,14.37,14.39,14.36,14.39,606319.79092421,5.4947,5.5023,5.4909,5.5023,606319.7909
2007-04-26 14:40:00,14.39,14.45,14.39,14.45,944404.8467569494,5.5023,5.5253,5.5023,5.5253,944404.8468
2007-04-26 14:50:00,14.45,14.45,14.41,14.43,1000950.3444998811,5.5253,5.5253,5.51,5.5176,1000950.3445
2007-04-26 15:00:00,14.43,14.44,14.42,14.43,333095.747208363,5.5176,5.5214,5.5138,5.5176,333095.7472
2007-04-26 15:10:00,14.43,14.49,14.43,14.47,1225231.6464718462,5.5176,5.5406,5.5176,5.5329,1225231.6465
2007-04-26 15:20:00,14.47,14.48,14.25,14.47,615348.0636730815,5.5329,5.5367,5.4488,5.5329,615348.0637
2007-04-26 15:30:00,14.47,14.47,14.38,14.39,924685.1983844144,5.5329,5.5329,5.4985,5.5023,924685.1984
2007-04-26 15:40:00,14.39,14.42,14.38,14.42,715371.8222855786,5.5023,5.5138,5.4985,5.5138,715371.8223
2007-04-26 15:50:00,14.42,14.42,14.36,14.4,1346638.1563316702,5.5138,5.5138,5.4909,5.5061,1346638.1563
2007-04-27 09:30:00,14.25,14.31,14.23,14.29,1129484.4381088144,5.4488,5.4717,5.4411,5.4641,1129484.4381
2007-04-27 09:40:00,14.29,14.37,14.29,14.36,1015205.5119980994,5.4641,5.4947,5.4641,5.4909,1015205.512
2007-04-27 09:50:00,14.36,14.46,14.35,14.46,1038251.3661202186,5.4909,5.5291,5.487,5.5291,1038251.3661
2007-04-27 10:00:00,14.46,14.5,14.46,14.48,1108576.859111428,5.5291,5.5444,5.5291,5.5367,1108576.8591
2007-04-27 10:10:00,14.48,14.55,14.45,14.53,1821335.234022333,5.5367,5.5635,5.5253,5.5559,1821335.234
2007-04-27 10:20:00,14.53,14.53,14.5,14.51,1291993.347588501,5.5559,5.5559,5.5444,5.5482,1291993.3476
2007-04-27 10:30:00,14.51,14.52,14.44,14.46,1489902.5896887623,5.5482,5.552,5.5214,5.5291,1489902.5897
2007-04-27 10:40:00,14.46,14.47,14.4,14.4,1109764.7897362795,5.5291,5.5329,5.5061,5.5061,1109764.7897
2007-04-27 10:50:00,14.4,14.41,14.39,14.39,531480.161558565,5.5061,5.51,5.5023,5.5023,531480.1616
2007-04-27 11:00:00,14.39,14.46,14.38,14.43,755048.705155619,5.5023,5.5291,5.4985,5.5176,755048.7052
2007-04-27 11:10:00,14.43,14.51,14.43,14.5,750296.9826562129,5.5176,5.5482,5.5176,5.5444,750296.9827
2007-04-27 11:20:00,14.5,14.51,14.47,14.48,1335709.1945830365,5.5444,5.5482,5.5329,5.5367,1335709.1946
2007-04-27 11:30:00,14.48,14.49,14.47,14.47,413399.857448325,5.5367,5.5406,5.5329,5.5329,413399.8574
2007-04-27 11:40:00,14.47,14.49,14.47,14.49,322641.9577096698,5.5329,5.5406,5.5329,5.5406,322641.9577
2007-04-27 11:50:00,14.48,14.49,14.48,14.49,342124.0199572345,5.5367,5.5406,5.5367,5.5406,342124.02
2007-04-27 12:00:00,14.49,14.5,14.44,14.45,458778.8073176527,5.5406,5.5444,5.5214,5.5253,458778.8073
2007-04-27 12:10:00,14.45,14.46,14.39,14.4,662865.2886671418,5.5253,5.5291,5.5023,5.5061,662865.2887
2007-04-27 12:20:00,14.4,14.44,14.4,14.43,1001900.6889997624,5.5061,5.5214,5.5061,5.5176,1001900.689
2007-04-27 12:30:00,14.43,14.46,14.43,14.46,357329.53195533383,5.5176,5.5291,5.5176,5.5291,357329.532
2007-04-27 12:40:00,14.46,14.48,14.45,14.45,469945.35519125685,5.5291,5.5367,5.5253,5.5253,469945.3552
2007-04-27 12:50:00,14.45,14.45,14.43,14.45,691375.6236635781,5.5253,5.5253,5.5176,5.5253,691375.6237
2007-04-27 13:00:00,14.45,14.48,14.44,14.44,399619.86220004753,5.5253,5.5367,5.5214,5.5214,399619.8622
2007-04-27 13:10:00,14.44,14.45,14.44,14.45,415300.5464480874,5.5214,5.5253,5.5214,5.5253,415300.5464
2007-04-27 13:20:00,14.45,14.45,14.45,14.45,219529.5794725588,5.5253,5.5253,5.5253,5.5253,219529.5795
2007-04-27 13:30:00,14.45,14.47,14.44,14.44,444286.05369446427,5.5253,5.5329,5.5214,5.5214,444286.0537
2007-04-27 13:40:00,14.44,14.45,14.43,14.43,363269.18507959135,5.5214,5.5253,5.5176,5.5176,363269.1851
2007-04-27 13:50:00,14.44,14.47,14.43,14.46,913756.2366357804,5.5214,5.5329,5.5176,5.5291,913756.2366
2007-04-27 14:00:00,14.46,14.47,14.43,14.45,543121.8816821098,5.5291,5.5329,5.5176,5.5253,543121.8817
2007-04-27 14:10:00,14.45,14.46,14.44,14.44,723449.7505345688,5.5253,5.5291,5.5214,5.5214,723449.7505
2007-04-27 14:20:00,14.44,14.46,14.44,14.44,697077.6906628653,5.5214,5.5291,5.5214,5.5214,697077.6907
2007-04-27 14:30:00,14.44,14.45,14.44,14.45,364457.1157044429,5.5214,5.5253,5.5214,5.5253,364457.1157
2007-04-27 14:40:00,14.45,14.47,14.43,14.45,682347.3509147066,5.5253,5.5329,5.5176,5.5253,682347.3509
2007-04-27 14:50:00,14.45,14.46,14.43,14.45,575433.5946780709,5.5253,5.5291,5.5176,5.5253,575433.5947
2007-04-27 15:00:00,14.45,14.46,14.41,14.42,568306.0109289618,5.5253,5.5291,5.51,5.5138,568306.0109
2007-04-27 15:10:00,14.42,14.45,14.42,14.42,646471.846044191,5.5138,5.5253,5.5138,5.5138,646471.846
2007-04-27 15:20:00,14.42,14.42,14.37,14.41,943692.0883820384,5.5138,5.5138,5.4947,5.51,943692.0884
2007-04-27 15:30:00,14.41,14.42,14.4,14.41,432406.7474459492,5.51,5.5138,5.5061,5.51,432406.7474
2007-04-27 15:40:00,14.41,14.41,14.31,14.34,1778569.731527679,5.51,5.51,5.4717,5.4832,1778569.7315
2007-04-27 15:50:00,14.34,14.4,14.33,14.38,1622000.47517225,5.4832,5.5061,5.4794,5.4985,1622000.4752
2007-04-30 09:30:00,14.49,14.51,14.32,14.35,2315276.7878355905,5.5406,5.5482,5.4756,5.487,2315276.7878
2007-04-30 09:40:00,14.35,14.37,14.32,14.33,999049.6555001189,5.487,5.4947,5.4756,5.4794,999049.6555
2007-04-30 09:50:00,14.33,14.33,14.26,14.32,876455.2150154432,5.4794,5.4794,5.4526,5.4756,876455.215
2007-04-30 10:00:00,14.32,14.37,14.32,14.34,1669280.11404134,5.4756,5.4947,5.4756,5.4832,1669280.114
2007-04-30 10:10:00,14.34,14.41,14.33,14.4,798051.7937752436,5.4832,5.51,5.4794,5.5061,798051.7938
2007-04-30 10:20:00,14.41,14.41,14.34,14.36,768591.1142789262,5.51,5.51,5.4832,5.4909,768591.1143
2007-04-30 10:30:00,14.36,14.4,14.35,14.39,661439.7719173201,5.4909,5.5061,5.487,5.5023,661439.7719
2007-04-30 10:40:00,14.39,14.42,14.38,14.42,494416.72606319794,5.5023,5.5138,5.4985,5.5138,494416.7261
2007-04-30 10:50:00,14.42,14.45,14.42,14.44,426229.5081967213,5.5138,5.5253,5.5138,5.5214,426229.5082
2007-04-30 11:00:00,14.44,14.49,14.44,14.46,1003563.7918745546,5.5214,5.5406,5.5214,5.5291,1003563.7919
2007-04-30 11:10:00,14.45,14.45,14.41,14.42,463292.9436920884,5.5253,5.5253,5.51,5.5138,463292.9437
2007-04-30 11:20:00,14.42,14.45,14.42,14.43,430981.23069612734,5.5138,5.5253,5.5138,5.5176,430981.2307
2007-04-30 11:30:00,14.43,14.43,14.4,14.4,322166.78545972914,5.5176,5.5176,5.5061,5.5061,322166.7855
2007-04-30 11:40:00,14.4,14.4,14.35,14.36,674507.0087906866,5.5061,5.5061,5.487,5.4909,674507.0088
2007-04-30 11:50:00,14.36,14.36,14.34,14.34,531955.3338085056,5.4909,5.4909,5.4832,5.4832,531955.3338
2007-04-30 12:00:00,14.35,14.4,14.34,14.4,365169.87407935376,5.487,5.5061,5.4832,5.5061,365169.8741
2007-04-30 12:10:00,14.39,14.42,14.39,14.41,415538.1325730577,5.5023,5.5138,5.5023,5.51,415538.1326
2007-04-30 12:20:00,14.41,14.43,14.39,14.42,464956.0465668805,5.51,5.5176,5.5023,5.5138,464956.0466
2007-04-30 12:30:00,14.42,14.43,14.36,14.42,264908.52934188646,5.5138,5.5176,5.4909,5.5138,264908.5293
2007-04-30 12:40:00,14.42,14.43,14.4,14.42,255405.0843430744,5.5138,5.5176,5.5061,5.5138,255405.0843
2007-04-30 12:50:00,14.42,14.45,14.4,14.44,439771.9173200285,5.5138,5.5253,5.5061,5.5214,439771.9173
2007-04-30 13:00:00,14.44,14.46,14.43,14.46,415062.9603231172,5.5214,5.5291,5.5176,5.5291,415062.9603
2007-04-30 13:10:00,14.46,14.49,14.46,14.47,545972.9151817533,5.5291,5.5406,5.5291,5.5329,545972.9152
2007-04-30 13:20:00,14.47,14.49,14.45,14.47,647184.604419102,5.5329,5.5406,5.5253,5.5329,647184.6044
2007-04-30 13:30:00,14.46,14.49,14.46,14.49,768353.5281539558,5.5291,5.5406,5.5291,5.5406,768353.5282
2007-04-30 13:40:00,14.48,14.48,14.46,14.47,344499.88120693754,5.5367,5.5367,5.5291,5.5329,344499.8812
2007-04-30 13:50:00,14.47,14.48,14.45,14.47,439534.33119505824,5.5329,5.5367,5.5253,5.5329,439534.3312
2007-04-30 14:00:00,14.47,14.48,14.45,14.46,512948.4438108815,5.5329,5.5367,5.5253,5.5291,512948.4438
2007-04-30 14:10:00,14.47,14.47,14.45,14.45,381563.3167023046,5.5329,5.5329,5.5253,5.5253,381563.3167
2007-04-30 14:20:00,14.45,14.46,14.43,14.45,942979.3300071276,5.5253,5.5291,5.5176,5.5253,942979.33
2007-04-30 14:30:00,14.45,14.45,14.37,14.37,555001.1879306248,5.5253,5.5253,5.4947,5.4947,555001.1879
2007-04-30 14:40:00,14.37,14.39,14.37,14.37,741743.8821572821,5.4947,5.5023,5.4947,5.4947,741743.8822
2007-04-30 14:50:00,14.37,14.39,14.35,14.38,514611.5466856736,5.4947,5.5023,5.487,5.4985,514611.5467
2007-04-30 15:00:00,14.38,14.41,14.36,14.36,681397.0064148254,5.4985,5.51,5.4909,5.4909,681397.0064
2007-04-30 15:10:00,14.36,14.37,14.33,14.34,677833.2145402709,5.4909,5.4947,5.4794,5.4832,677833.2145
2007-04-30 15:20:00,14.34,14.36,14.34,14.34,694464.243288192,5.4832,5.4909,5.4832,5.4832,694464.2433
2007-04-30 15:30:00,14.34,14.34,14.31,14.31,1016155.8564979804,5.4832,5.4832,5.4717,5.4717,1016155.8565
2007-04-30 15:40:00,14.32,14.35,14.31,14.35,1287004.0389641246,5.4756,5.487,5.4717,5.487,1287004.039
2007-04-30 15:50:00,14.35,14.35,14.27,14.29,2393205.036825849,5.487,5.487,5.4564,5.4641,2393205.0368
2007-05-01 09:30:00,14.31,14.35,14.27,14.29,1262770.2542171536,5.4717,5.487,5.4564,5.4641,1262770.2542
2007-05-01 09:40:00,14.29,14.33,14.27,14.28,827750.0593965313,5.4641,5.4794,5.4564,5.4603,827750.0594
2007-05-01 09:50:00,14.27,14.28,14.24,14.27,840579.7101449276,5.4564,5.4603,5.445,5.4564,840579.7101
2007-05-01 10:00:00,14.27,14.28,14.1,14.15,2114041.339985745,5.4564,5.4603,5.3914,5.4106,2114041.34
2007-05-01 10:10:00,14.15,14.22,14.15,14.22,1187693.0387265384,5.4106,5.4373,5.4106,5.4373,1187693.0387
2007-05-01 10:20:00,14.21,14.22,14.13,14.14,1112853.4093608933,5.4335,5.4373,5.4029,5.4067,1112853.4094
2007-05-01 10:30:00,14.14,14.23,14.11,14.21,896412.4495129485,5.4067,5.4411,5.3953,5.4335,896412.4495
2007-05-01 10:40:00,14.21,14.22,14.18,14.2,455215.01544309815,5.4335,5.4373,5.422,5.4297,455215.0154
2007-05-01 10:50:00,14.19,14.22,14.18,14.21,415300.5464480874,5.4258,5.4373,5.422,5.4335,415300.5464
2007-05-01 11:00:00,14.22,14.29,14.14,14.16,478023.2834402471,5.4373,5.4641,5.4067,5.4144,478023.2834
2007-05-01 11:10:00,14.17,14.18,14.15,14.17,715371.8222855786,5.4182,5.422,5.4106,5.4182,715371.8223
2007-05-01 11:20:00,14.18,14.18,14.1,14.1,719648.372535044,5.422,5.422,5.3914,5.3914,719648.3725
2007-05-01 11:30:00,14.1,14.11,14.07,14.1,1172012.3544784985,5.3914,5.3953,5.38,5.3914,1172012.3545
2007-05-01 11:40:00,14.1,14.1,14.07,14.07,718460.4419101925,5.3914,5.3914,5.38,5.38,718460.4419
2007-05-01 11:50:00,14.07,14.08,14.02,14.07,996673.7942504158,5.38,5.3838,5.3608,5.38,996673.7943
2007-05-01 12:00:00,14.07,14.08,14.06,14.07,622475.6474221905,5.38,5.3838,5.3761,5.38,622475.6474
2007-05-01 12:10:00,14.07,14.07,14.02,14.05,638156.3316702305,5.38,5.38,5.3608,5.3723,638156.3317
2007-05-01 12:20:00,14.04,14.05,13.99,13.99,662152.530292231,5.3685,5.3723,5.3494,5.3494,662152.5303
2007-05-01 12:30:00,13.99,13.99,13.96,13.99,983606.5573770492,5.3494,5.3494,5.3379,5.3494,983606.5574
2007-05-01 12:40:00,13.99,14.0,13.97,13.97,745782.8462817771,5.3494,5.3532,5.3417,5.3417,745782.8463
2007-05-01 12:50:00,13.97,13.98,13.96,13.97,669042.5279163697,5.3417,5.3456,5.3379,5.3417,669042.5279
2007-05-01 13:00:00,13.97,13.97,13.91,13.95,1198146.8282252315,5.3417,5.3417,5.3188,5.3341,1198146.8282
2007-05-01 13:10:00,13.95,13.96,13.88,13.91,1377761.9387027798,5.3341,5.3379,5.3073,5.3188,1377761.9387
2007-05-01 13:20:00,13.91,13.96,13.91,13.95,717510.0974103112,5.3188,5.3379,5.3188,5.3341,717510.0974
2007-05-01 13:30:00,13.95,13.99,13.95,13.99,619624.613922547,5.3341,5.3494,5.3341,5.3494,619624.6139
2007-05-01 13:40:00,13.99,14.03,13.99,14.01,658113.5661677358,5.3494,5.3647,5.3494,5.357,658113.5662
2007-05-01 13:50:00,14.0,14.05,13.99,14.04,786172.4875267284,5.3532,5.3723,5.3494,5.3685,786172.4875
2007-05-01 14:00:00,14.04,14.05,14.01,14.02,470895.69969113806,5.3685,5.3723,5.357,5.3608,470895.6997
2007-05-01 14:10:00,14.02,14.04,13.99,14.02,352577.8094559278,5.3608,5.3685,5.3494,5.3608,352577.8095
2007-05-01 14:20:00,14.03,14.08,14.03,14.08,680921.8341648848,5.3647,5.3838,5.3647,5.3838,680921.8342
2007-05-01 14:30:00,14.08,14.1,14.05,14.09,615110.4775481112,5.3838,5.3914,5.3723,5.3876,615110.4775
2007-05-01 14:40:00,14.09,14.13,14.08,14.1,793775.2435257781,5.3876,5.4029,5.3838,5.3914,793775.2435
2007-05-01 14:50:00,14.09,14.1,14.06,14.06,565454.9774293181,5.3876,5.3914,5.3761,5.3761,565454.9774
2007-05-01 15:00:00,14.06,14.1,14.06,14.08,929436.9208838204,5.3761,5.3914,5.3761,5.3838,929436.9209
2007-05-01 15:10:00,14.08,14.09,14.06,14.07,531004.9893086244,5.3838,5.3876,5.3761,5.38,531004.9893
2007-05-01 15:20:00,14.06,14.06,14.03,14.04,1049893.086243763,5.3761,5.3761,5.3647,5.3685,1049893.0862
2007-05-01 15:30:00,14.04,14.08,14.02,14.08,929199.33475885,5.3685,5.3838,5.3608,5.3838,929199.3348
2007-05-01 15:40:00,14.08,14.1,14.07,14.08,1174863.387978142,5.3838,5.3914,5.38,5.3838,1174863.388
2007-05-01 15:50:00,14.08,14.1,14.03,14.08,2097885.4834877644,5.3838,5.3914,5.3647,5.3838,2097885.4835
2007-05-02 09:30:00,14.13,14.2,14.09,14.11,853171.7747683536,5.4029,5.4297,5.3876,5.3953,853171.7748
2007-05-02 09:40:00,14.12,14.15,14.09,14.14,362318.8405797101,5.3991,5.4106,5.3876,5.4067,362318.8406
2007-05-02 09:50:00,14.14,14.16,14.13,14.15,497742.9318127821,5.4067,5.4144,5.4029,5.4106,497742.9318
2007-05-02 10:00:00,14.15,14.18,14.15,14.17,646234.2599192207,5.4106,5.422,5.4106,5.4182,646234.2599
2007-05-02 10:10:00,14.17,14.22,14.16,14.19,532430.5060584462,5.4182,5.4373,5.4144,5.4258,532430.5061
2007-05-02 10:20:00,14.19,14.2,14.18,14.19,217628.8904727964,5.4258,5.4297,5.422,5.4258,217628.8905
2007-05-02 10:30:00,14.2,14.24,14.19,14.24,635780.4704205275,5.4297,5.445,5.4258,5.445,635780.4704
2007-05-02 10:40:00,14.24,14.25,14.2,14.21,535756.7118080304,5.445,5.4488,5.4297,5.4335,535756.7118
2007-05-02 10:50:00,14.22,14.22,14.18,14.2,619149.4416726063,5.4373,5.4373,5.422,5.4297,619149.4417
2007-05-02 11:00:00,14.19,14.21,14.17,14.17,397244.0009503445,5.4258,5.4335,5.4182,5.4182,397244.001
2007-05-02 11:10:00,14.17,14.19,14.17,14.19,202185.7923497268,5.4182,5.4258,5.4182,5.4258,202185.7923
2007-05-02 11:20:00,14.19,14.22,14.17,14.18,692563.5542884296,5.4258,5.4373,5.4182,5.422,692563.5543
2007-05-02 11:30:00,14.18,14.21,14.18,14.19,907341.4112615824,5.422,5.4335,5.422,5.4258,907341.4113
2007-05-02 11:40:00,14.19,14.19,14.17,14.18,322404.3715846995,5.4258,5.4258,5.4182,5.422,322404.3716
2007-05-02 11:50:00,14.18,14.19,14.17,14.18,316464.7184604419,5.422,5.4258,5.4182,5.422,316464.7185
2007-05-02 12:00:00,14.17,14.18,14.17,14.18,238061.2972202424,5.4182,5.422,5.4182,5.422,238061.2972
2007-05-02 12:10:00,14.18,14.18,14.15,14.16,299833.6897125208,5.422,5.422,5.4106,5.4144,299833.6897
2007-05-02 12:20:00,14.15,14.18,14.15,14.18,350677.12045616534,5.4106,5.422,5.4106,5.422,350677.1205
2007-05-02 12:30:00,14.18,14.21,14.18,14.18,555238.7740555952,5.422,5.4335,5.422,5.422,555238.7741
2007-05-02 12:40:00,14.18,14.18,14.17,14.17,255642.67046804467,5.422,5.422,5.4182,5.4182,255642.6705
2007-05-02 12:50:00,14.17,14.17,14.15,14.15,527441.1974340698,5.4182,5.4182,5.4106,5.4106,527441.1974
2007-05-02 13:00:00,14.15,14.17,14.14,14.17,454739.8431931575,5.4106,5.4182,5.4067,5.4182,454739.8432
2007-05-02 13:10:00,14.17,14.18,14.15,14.17,149916.8448562604,5.4182,5.422,5.4106,5.4182,149916.8449
2007-05-02 13:20:00,14.17,14.21,14.17,14.18,408648.134948919,5.4182,5.4335,5.4182,5.422,408648.1349
2007-05-02 13:30:00,14.18,14.21,14.17,14.21,318365.4074602043,5.422,5.4335,5.4182,5.4335,318365.4075
2007-05-02 13:40:00,14.2,14.22,14.18,14.21,473509.1470658114,5.4297,5.4373,5.422,5.4335,473509.1471
2007-05-02 13:50:00,14.21,14.23,14.2,14.22,431218.8168210976,5.4335,5.4411,5.4297,5.4373,431218.8168
2007-05-02 14:00:00,14.22,14.23,14.21,14.23,305773.3428367783,5.4373,5.4411,5.4335,5.4411,305773.3428
2007-05-02 14:10:00,14.23,14.26,14.23,14.25,622000.47517225,5.4411,5.4526,5.4411,5.4488,622000.4752
2007-05-02 14:20:00,14.26,14.26,14.25,14.26,458541.2211926824,5.4526,5.4526,5.4488,5.4526,458541.2212
2007-05-02 14:30:00,14.26,14.26,14.19,14.19,238298.88334521264,5.4526,5.4526,5.4258,5.4258,238298.8833
2007-05-02 14:40:00,14.19,14.22,14.18,14.21,248990.2589688762,5.4258,5.4373,5.422,5.4335,248990.259
2007-05-02 14:50:00,14.21,14.22,14.19,14.21,518175.3385602281,5.4335,5.4373,5.4258,5.4335,518175.3386
2007-05-02 15:00:00,14.2,14.21,14.18,14.18,381325.7305773343,5.4297,5.4335,5.422,5.422,381325.7306
2007-05-02 15:10:00,14.18,14.18,14.15,14.16,862912.805892136,5.422,5.422,5.4106,5.4144,862912.8059
2007-05-02 15:20:00,14.16,14.18,14.16,14.18,684010.4537894987,5.4144,5.422,5.4144,5.422,684010.4538
2007-05-02 15:30:00,14.18,14.19,14.18,14.18,297695.4145877881,5.422,5.4258,5.422,5.422,297695.4146
2007-05-02 15:40:00,14.18,14.2,14.08,14.18,676645.2839154194,5.422,5.4297,5.3838,5.422,676645.2839
2007-05-02 15:50:00,14.18,14.19,14.16,14.18,777144.214777857,5.422,5.4258,5.4144,5.422,777144.2148
2007-05-03 09:30:00,14.23,14.29,14.16,14.25,1175100.9741031125,5.4411,5.4641,5.4144,5.4488,1175100.9741
2007-05-03 09:40:00,14.25,14.29,14.23,14.29,867902.1145165123,5.4488,5.4641,5.4411,5.4641,867902.1145
2007-05-03 09:50:00,14.29,14.33,14.23,14.31,1844381.0881444523,5.4641,5.4794,5.4411,5.4717,1844381.0881
2007-05-03 10:00:00,14.31,14.41,14.31,14.39,1620812.5445473986,5.4717,5.51,5.4717,5.5023,1620812.5445
2007-05-03 10:10:00,14.39,14.39,14.33,14.37,2168923.7348538847,5.5023,5.5023,5.4794,5.4947,2168923.7349
2007-05-03 10:20:00,14.37,14.39,14.34,14.36,739843.1931575196,5.4947,5.5023,5.4832,5.4909,739843.1932
2007-05-03 10:30:00,14.36,14.37,14.34,14.37,662152.530292231,5.4909,5.4947,5.4832,5.4947,662152.5303
2007-05-03 10:40:00,14.37,14.41,14.37,14.4,683772.8676645284,5.4947,5.51,5.4947,5.5061,683772.8677
2007-05-03 10:50:00,14.39,14.45,14.39,14.42,1135424.091233072,5.5023,5.5253,5.5023,5.5138,1135424.0912
2007-05-03 11:00:00,14.42,14.43,14.38,14.39,716559.7529104301,5.5138,5.5176,5.4985,5.5023,716559.7529
2007-05-03 11:10:00,14.39,14.42,14.39,14.41,858161.0833927299,5.5023,5.5138,5.5023,5.51,858161.0834
2007-05-03 11:20:00,14.41,14.46,14.39,14.44,1177714.4214777858,5.51,5.5291,5.5023,5.5214,1177714.4215
2007-05-03 11:30:00,14.44,14.44,14.43,14.44,672131.1475409836,5.5214,5.5214,5.5176,5.5214,672131.1475
2007-05-03 11:40:00,14.44,14.45,14.43,14.44,770966.9755286291,5.5214,5.5253,5.5176,5.5214,770966.9755
2007-05-03 11:50:00,14.44,14.44,14.41,14.42,558802.5659301496,5.5214,5.5214,5.51,5.5138,558802.5659
2007-05-03 12:00:00,14.42,14.45,14.42,14.44,623901.1641720124,5.5138,5.5253,5.5138,5.5214,623901.1642
2007-05-03 12:10:00,14.44,14.45,14.43,14.45,510097.41031123785,5.5214,5.5253,5.5176,5.5253,510097.4103
2007-05-03 12:20:00,14.45,14.46,14.44,14.44,553100.4989308624,5.5253,5.5291,5.5214,5.5214,553100.4989
2007-05-03 12:30:00,14.44,14.46,14.44,14.46,415775.71869802807,5.5214,5.5291,5.5214,5.5291,415775.7187
2007-05-03 12:40:00,14.46,14.47,14.46,14.47,375861.24970301735,5.5291,5.5329,5.5291,5.5329,375861.2497
2007-05-03 12:50:00,14.46,14.47,14.45,14.47,480399.1446899501,5.5291,5.5329,5.5253,5.5329,480399.1447
2007-05-03 13:00:00,14.47,14.51,14.47,14.5,732240.4371584699,5.5329,5.5482,5.5329,5.5444,732240.4372
2007-05-03 13:10:00,14.5,14.51,14.49,14.49,668329.7695414588,5.5444,5.5482,5.5406,5.5406,668329.7695
2007-05-03 13:20:00,14.49,14.5,14.47,14.47,1138987.8831076266,5.5406,5.5444,5.5329,5.5329,1138987.8831
2007-05-03 13:30:00,14.47,14.48,14.43,14.47,660014.2551674983,5.5329,5.5367,5.5176,5.5329,660014.2552
2007-05-03 13:40:00,14.47,14.52,14.47,14.52,1617248.752672844,5.5329,5.552,5.5329,5.552,1617248.7527
2007-05-03 13:50:00,14.52,14.53,14.5,14.53,1575908.7669280116,5.552,5.5559,5.5444,5.5559,1575908.7669
2007-05-03 14:00:00,14.53,14.53,14.5,14.51,590639.1066761701,5.5559,5.5559,5.5444,5.5482,590639.1067
2007-05-03 14:10:00,14.51,14.56,14.5,14.56,1242575.433594678,5.5482,5.5673,5.5444,5.5673,1242575.4336
2007-05-03 14:20:00,14.55,14.58,14.55,14.58,546923.2596816346,5.5635,5.575,5.5635,5.575,546923.2597
2007-05-03 14:30:00,14.58,14.61,14.57,14.57,1063435.495367071,5.575,5.5864,5.5711,5.5711,1063435.4954
2007-05-03 14:40:00,14.57,14.58,14.55,14.55,814920.408648135,5.5711,5.575,5.5635,5.5635,814920.4086
2007-05-03 14:50:00,14.56,14.57,14.54,14.56,1505583.273936802,5.5673,5.5711,5.5597,5.5673,1505583.2739
2007-05-03 15:00:00,14.56,14.6,14.54,14.59,1481111.903064861,5.5673,5.5826,5.5597,5.5788,1481111.9031
2007-05-03 15:10:00,14.59,14.63,14.58,14.58,1805654.549774293,5.5788,5.5941,5.575,5.575,1805654.5498
2007-05-03 15:20:00,14.58,14.58,14.54,14.54,771204.5616535995,5.575,5.575,5.5597,5.5597,771204.5617
2007-05-03 15:30:00,14.54,14.58,14.54,14.56,1446899.5010691376,5.5597,5.575,5.5597,5.5673,1446899.5011
2007-05-03 15:40:00,14.56,14.59,14.55,14.57,1941078.6410073647,5.5673,5.5788,5.5635,5.5711,1941078.641
2007-05-03 15:50:00,14.57,14.57,14.51,14.57,2844381.0881444523,5.5711,5.5711,5.5482,5.5711,2844381.0881
2007-05-04 09:30:00,14.73,14.9,14.72,14.8,6403183.654074602,5.6323,5.6973,5.6285,5.6591,6403183.6541
2007-05-04 09:40:00,14.8,14.82,14.76,14.81,1533618.4366832976,5.6591,5.6667,5.6438,5.6629,1533618.4367
2007-05-04 09:50:00,14.81,14.84,14.81,14.82,1058921.3589926348,5.6629,5.6744,5.6629,5.6667,1058921.359
2007-05-04 10:00:00,14.82,14.83,14.79,14.8,1464956.0465668803,5.6667,5.6706,5.6553,5.6591,1464956.0466
2007-05-04 10:10:00,14.8,14.81,14.71,14.73,1598954.6210501308,5.6591,5.6629,5.6247,5.6323,1598954.6211
2007-05-04 10:20:00,14.73,14.75,14.7,14.74,1639344.262295082,5.6323,5.64,5.6209,5.6362,1639344.2623
2007-05-04 10:30:00,14.74,14.76,14.73,14.73,624376.3364219529,5.6362,5.6438,5.6323,5.6323,624376.3364
2007-05-04 10:40:00,14.73,14.77,14.71,14.75,991209.3133760988,5.6323,5.6476,5.6247,5.64,991209.3134
2007-05-04 10:50:00,14.75,14.76,14.73,14.73,612021.8579234973,5.64,5.6438,5.6323,5.6323,612021.8579
2007-05-04 11:00:00,14.73,14.74,14.73,14.73,669280.11404134,5.6323,5.6362,5.6323,5.6323,669280.114
2007-05-04 11:10:00,14.73,14.73,14.64,14.66,1334521.263958185,5.6323,5.6323,5.5979,5.6056,1334521.264
2007-05-04 11:20:00,14.65,14.65,14.61,14.64,817296.269897838,5.6017,5.6017,5.5864,5.5979,817296.2699
2007-05-04 11:30:00,14.63,14.64,14.59,14.61,578759.800427655,5.5941,5.5979,5.5788,5.5864,578759.8004
2007-05-04 11:40:00,14.6,14.66,14.6,14.66,526015.6806842481,5.5826,5.6056,5.5826,5.6056,526015.6807
2007-05-04 11:50:00,14.66,14.67,14.65,14.66,274174.3882157282,5.6056,5.6094,5.6017,5.6056,274174.3882
2007-05-04 12:00:00,14.66,14.66,14.65,14.66,327156.0940841055,5.6056,5.6056,5.6017,5.6056,327156.0941
2007-05-04 12:10:00,14.66,14.66,14.59,14.59,449750.5345687812,5.6056,5.6056,5.5788,5.5788,449750.5346
2007-05-04 12:20:00,14.59,14.6,14.5,14.53,1514611.5466856735,5.5788,5.5826,5.5444,5.5559,1514611.5467
2007-05-04 12:30:00,14.53,14.53,14.46,14.52,1100023.758612497,5.5559,5.5559,5.5291,5.552,1100023.7586
2007-05-04 12:40:00,14.52,14.54,14.5,14.53,290330.2447137087,5.552,5.5597,5.5444,5.5559,290330.2447
2007-05-04 12:50:00,14.53,14.58,14.53,14.58,480399.1446899501,5.5559,5.575,5.5559,5.575,480399.1447
2007-05-04 13:00:00,14.58,14.58,14.53,14.55,390829.1755761464,5.575,5.575,5.5559,5.5635,390829.1756
2007-05-04 13:10:00,14.54,14.56,14.51,14.52,415300.5464480874,5.5597,5.5673,5.5482,5.552,415300.5464
2007-05-04 13:20:00,14.52,14.58,14.52,14.57,747921.1214065099,5.552,5.575,5.552,5.5711,747921.1214
2007-05-04 13:30:00,14.57,14.61,14.56,14.6,607982.8937990022,5.5711,5.5864,5.5673,5.5826,607982.8938
2007-05-04 13:40:00,14.6,14.63,14.6,14.63,449988.1206937515,5.5826,5.5941,5.5826,5.5941,449988.1207
2007-05-04 13:50:00,14.63,14.63,14.56,14.57,489665.0035637919,5.5941,5.5941,5.5673,5.5711,489665.0036
2007-05-04 14:00:00,14.58,14.61,14.54,14.54,561416.013304823,5.575,5.5864,5.5597,5.5597,561416.0133
2007-05-04 14:10:00,14.54,14.56,14.53,14.53,710382.5136612022,5.5597,5.5673,5.5559,5.5559,710382.5137
2007-05-04 14:20:00,14.53,14.53,14.49,14.49,568068.4248039915,5.5559,5.5559,5.5406,5.5406,568068.4248
2007-05-04 14:30:00,14.5,14.5,14.44,14.46,718222.8557852221,5.5444,5.5444,5.5214,5.5291,718222.8558
2007-05-04 14:40:00,14.46,14.46,14.44,14.44,792587.3129009266,5.5291,5.5291,5.5214,5.5214,792587.3129
2007-05-04 14:50:00,14.44,14.45,14.37,14.39,1369446.4243288192,5.5214,5.5253,5.4947,5.5023,1369446.4243
2007-05-04 15:00:00,14.39,14.45,14.37,14.42,1107388.9284865763,5.5023,5.5253,5.4947,5.5138,1107388.9285
2007-05-04 15:10:00,14.42,14.43,14.39,14.4,1090282.7274887147,5.5138,5.5176,5.5023,5.5061,1090282.7275
2007-05-04 15:20:00,14.4,14.41,14.38,14.39,699928.724162509,5.5061,5.51,5.4985,5.5023,699928.7242
2007-05-04 15:30:00,14.39,14.41,14.37,14.38,1280826.7997148966,5.5023,5.51,5.4947,5.4985,1280826.7997
2007-05-04 15:40:00,14.37,14.39,14.33,14.35,1806842.4803991448,5.4947,5.5023,5.4794,5.487,1806842.4804
2007-05-04 15:50:00,14.35,14.37,14.33,14.37,2312188.1682109768,5.487,5.4947,5.4794,5.4947,2312188.1682
2007-05-07 09:30:00,14.38,14.5,14.38,14.45,1240674.7445949158,5.4985,5.5444,5.4985,5.5253,1240674.7446
2007-05-07 09:40:00,14.45,14.49,14.4,14.45,590401.5205511998,5.5253,5.5406,5.5061,5.5253,590401.5206
2007-05-07 09:50:00,14.45,14.58,14.45,14.53,988358.2798764552,5.5253,5.575,5.5253,5.5559,988358.2799
2007-05-07 10:00:00,14.53,14.53,14.47,14.52,770966.9755286291,5.5559,5.5559,5.5329,5.552,770966.9755
2007-05-07 10:10:00,14.52,14.53,14.5,14.52,340223.3309574721,5.552,5.5559,5.5444,5.552,340223.331
2007-05-07 10:20:00,14.53,14.55,14.45,14.45,914944.167260632,5.5559,5.5635,5.5253,5.5253,914944.1673
2007-05-07 10:30:00,14.45,14.5,14.44,14.5,506771.2045616536,5.5253,5.5444,5.5214,5.5444,506771.2046
2007-05-07 10:40:00,14.5,14.5,14.45,14.49,420527.4411974341,5.5444,5.5444,5.5253,5.5406,420527.4412
2007-05-07 10:50:00,14.49,14.52,14.48,14.49,276312.6633404609,5.5406,5.552,5.5367,5.5406,276312.6633
2007-05-07 11:00:00,14.49,14.49,14.45,14.45,366595.3908291756,5.5406,5.5406,5.5253,5.5253,366595.3908
2007-05-07 11:10:00,14.45,14.48,14.45,14.45,596816.3459253979,5.5253,5.5367,5.5253,5.5253,596816.3459
2007-05-07 11:20:00,14.45,14.46,14.45,14.45,176051.3186029936,5.5253,5.5291,5.5253,5.5253,176051.3186
2007-05-07 11:30:00,14.45,14.47,14.39,14.39,470895.69969113806,5.5253,5.5329,5.5023,5.5023,470895.6997
2007-05-07 11:40:00,14.4,14.43,14.4,14.42,168210.97647897364,5.5061,5.5176,5.5061,5.5138,168210.9765
2007-05-07 11:50:00,14.42,14.44,14.42,14.44,133523.40223330958,5.5138,5.5214,5.5138,5.5214,133523.4022
2007-05-07 12:00:00,14.44,14.46,14.44,14.45,228320.26609646,5.5214,5.5291,5.5214,5.5253,228320.2661
2007-05-07 12:10:00,14.45,14.45,14.43,14.43,277025.42171537183,5.5253,5.5253,5.5176,5.5176,277025.4217
2007-05-07 12:20:00,14.43,14.45,14.43,14.44,191494.4167260632,5.5176,5.5253,5.5176,5.5214,191494.4167
2007-05-07 12:30:00,14.44,14.45,14.42,14.42,230696.12734616292,5.5214,5.5253,5.5138,5.5138,230696.1273
2007-05-07 12:40:00,14.42,14.44,14.42,14.44,162746.4956046567,5.5138,5.5214,5.5138,5.5214,162746.4956
2007-05-07 12:50:00,14.44,14.45,14.43,14.44,181515.79947731053,5.5214,5.5253,5.5176,5.5214,181515.7995
2007-05-07 13:00:00,14.44,14.45,14.4,14.4,399619.86220004753,5.5214,5.5253,5.5061,5.5061,399619.8622
2007-05-07 13:10:00,14.41,14.44,14.39,14.44,565454.9774293181,5.51,5.5214,5.5023,5.5214,565454.9774
2007-05-07 13:20:00,14.43,14.44,14.4,14.42,315039.2017106201,5.5176,5.5214,5.5061,5.5138,315039.2017
2007-05-07 13:30:00,14.42,14.44,14.39,14.41,628415.3005464481,5.5138,5.5214,5.5023,5.51,628415.3005
2007-05-07 13:40:00,14.41,14.43,14.41,14.43,178902.3521026372,5.51,5.5176,5.51,5.5176,178902.3521
2007-05-07 13:50:00,14.43,14.44,14.4,14.4,626752.197671656,5.5176,5.5214,5.5061,5.5061,626752.1977
2007-05-07 14:00:00,14.4,14.4,14.39,14.4,204799.2397244001,5.5061,5.5061,5.5023,5.5061,204799.2397
2007-05-07 14:10:00,14.4,14.4,14.35,14.35,305060.58446186746,5.5061,5.5061,5.487,5.487,305060.5845
2007-05-07 14:20:00,14.35,14.37,14.33,14.35,926823.4735091472,5.487,5.4947,5.4794,5.487,926823.4735
2007-05-07 14:30:00,14.36,14.36,14.31,14.31,538607.745307674,5.4909,5.4909,5.4717,5.4717,538607.7453
2007-05-07 14:40:00,14.31,14.32,14.29,14.31,593252.5540508435,5.4717,5.4756,5.4641,5.4717,593252.5541
2007-05-07 14:50:00,14.32,14.32,14.29,14.3,373247.802328344,5.4756,5.4756,5.4641,5.4679,373247.8023
2007-05-07 15:00:00,14.3,14.31,14.27,14.27,393442.62295081967,5.4679,5.4717,5.4564,5.4564,393442.623
2007-05-07 15:10:00,14.27,14.3,14.27,14.29,394392.9674507009,5.4564,5.4679,5.4564,5.4641,394392.9675
2007-05-07 15:20:00,14.29,14.31,14.29,14.3,401045.37894986937,5.4641,5.4717,5.4641,5.4679,401045.3789
2007-05-07 15:30:00,14.3,14.3,14.29,14.29,525540.5084343074,5.4679,5.4679,5.4641,5.4641,525540.5084
2007-05-07 15:40:00,14.29,14.3,14.28,14.28,866714.1838916608,5.4641,5.4679,5.4603,5.4603,866714.1839
2007-05-07 15:50:00,14.29,14.32,14.28,14.3,1193870.2779757662,5.4641,5.4756,5.4603,5.4679,1193870.278
2007-05-08 09:30:00,14.24,14.38,14.24,14.37,1231646.4718460443,5.445,5.4985,5.445,5.4947,1231646.4718
2007-05-08 09:40:00,14.37,14.77,14.33,14.33,1138987.8831076266,5.4947,5.6476,5.4794,5.4794,1138987.8831
2007-05-08 09:50:00,14.33,14.33,14.29,14.32,689237.3485388453,5.4794,5.4794,5.4641,5.4756,689237.3485
2007-05-08 10:00:00,14.33,14.35,14.31,14.31,985032.0741268712,5.4794,5.487,5.4717,5.4717,985032.0741
2007-05-08 10:10:00,14.31,14.34,14.3,14.32,1523639.819434545,5.4717,5.4832,5.4679,5.4756,1523639.8194
2007-05-08 10:20:00,14.32,14.37,14.31,14.34,1211926.8234735092,5.4756,5.4947,5.4717,5.4832,1211926.8235
2007-05-08 10:30:00,14.34,14.36,14.34,14.34,600142.5516749822,5.4832,5.4909,5.4832,5.4832,600142.5517
2007-05-08 10:40:00,14.35,14.36,14.32,14.32,685435.9705393205,5.487,5.4909,5.4756,5.4756,685435.9705
2007-05-08 10:50:00,14.33,14.36,14.32,14.33,566167.735804229,5.4794,5.4909,5.4756,5.4794,566167.7358
2007-05-08 11:00:00,14.34,14.36,14.32,14.34,488239.4868139701,5.4832,5.4909,5.4756,5.4832,488239.4868
2007-05-08 11:10:00,14.34,14.37,14.33,14.36,753385.6022808268,5.4832,5.4947,5.4794,5.4909,753385.6023
2007-05-08 11:20:00,14.36,14.39,14.35,14.37,561891.1855547637,5.4909,5.5023,5.487,5.4947,561891.1856
2007-05-08 11:30:00,14.37,14.39,14.34,14.34,409598.4794488002,5.4947,5.5023,5.4832,5.4832,409598.4794
2007-05-08 11:40:00,14.34,14.38,14.34,14.37,389166.0727013543,5.4832,5.4985,5.4832,5.4947,389166.0727
2007-05-08 11:50:00,14.37,14.38,14.36,14.37,257305.7733428368,5.4947,5.4985,5.4909,5.4947,257305.7733
2007-05-08 12:00:00,14.36,14.37,14.34,14.35,298408.17296269897,5.4909,5.4947,5.4832,5.487,298408.173
2007-05-08 12:10:00,14.35,14.37,14.35,14.37,489902.5896887622,5.487,5.4947,5.487,5.4947,489902.5897
2007-05-08 12:20:00,14.37,14.39,14.36,14.39,380375.3860774531,5.4947,5.5023,5.4909,5.5023,380375.3861
2007-05-08 12:30:00,14.39,14.39,14.38,14.39,323592.302209551,5.5023,5.5023,5.4985,5.5023,323592.3022
2007-05-08 12:40:00,14.38,14.43,14.38,14.43,792112.140650986,5.4985,5.5176,5.4985,5.5176,792112.1407
2007-05-08 12:50:00,14.43,14.44,14.39,14.4,609883.5827987646,5.5176,5.5214,5.5023,5.5061,609883.5828
2007-05-08 13:00:00,14.4,14.44,14.38,14.43,1396293.6564504632,5.5061,5.5214,5.4985,5.5176,1396293.6565
2007-05-08 13:10:00,14.43,14.5,14.43,14.48,1202898.5507246377,5.5176,5.5444,5.5176,5.5367,1202898.5507
2007-05-08 13:20:00,14.48,14.49,14.44,14.47,907103.825136612,5.5367,5.5406,5.5214,5.5329,907103.8251
2007-05-08 13:30:00,14.47,14.48,14.44,14.46,354953.6707056308,5.5329,5.5367,5.5214,5.5291,354953.6707
2007-05-08 13:40:00,14.46,14.46,14.45,14.45,279401.2829650748,5.5291,5.5291,5.5253,5.5253,279401.283
2007-05-08 13:50:00,14.45,14.45,14.42,14.42,430981.23069612734,5.5253,5.5253,5.5138,5.5138,430981.2307
2007-05-08 14:00:00,14.42,14.46,14.42,14.45,694464.243288192,5.5138,5.5291,5.5138,5.5253,694464.2433
2007-05-08 14:10:00,14.45,14.51,14.45,14.49,781420.7650273225,5.5253,5.5482,5.5253,5.5406,781420.765
2007-05-08 14:20:00,14.49,14.52,14.47,14.48,374435.7329531955,5.5406,5.552,5.5329,5.5367,374435.733
2007-05-08 14:30:00,14.48,14.49,14.45,14.47,315039.2017106201,5.5367,5.5406,5.5253,5.5329,315039.2017
2007-05-08 14:40:00,14.47,14.49,14.46,14.47,416963.6493228796,5.5329,5.5406,5.5291,5.5329,416963.6493
2007-05-08 14:50:00,14.47,14.47,14.43,14.45,512473.2715609408,5.5329,5.5329,5.5176,5.5253,512473.2716
2007-05-08 15:00:00,14.45,14.47,14.42,14.44,748633.8797814208,5.5253,5.5329,5.5138,5.5214,748633.8798
2007-05-08 15:10:00,14.44,14.45,14.42,14.45,358279.87645521504,5.5214,5.5253,5.5138,5.5253,358279.8765
2007-05-08 15:20:00,14.45,14.46,14.44,14.45,420052.2689474935,5.5253,5.5291,5.5214,5.5253,420052.2689
2007-05-08 15:30:00,14.45,14.49,14.45,14.47,600142.5516749822,5.5253,5.5406,5.5253,5.5329,600142.5517
2007-05-08 15:40:00,14.47,14.5,14.46,14.48,740793.5376574008,5.5329,5.5444,5.5291,5.5367,740793.5377
2007-05-08 15:50:00,14.47,14.5,14.44,14.46,1060584.461867427,5.5329,5.5444,5.5214,5.5291,1060584.4619
2007-05-09 09:30:00,14.45,14.52,14.44,14.44,1127583.749109052,5.5253,5.552,5.5214,5.5214,1127583.7491
2007-05-09 09:40:00,14.44,14.45,14.42,14.42,778094.5592777382,5.5214,5.5253,5.5138,5.5138,778094.5593
2007-05-09 09:50:00,14.42,14.43,14.4,14.41,625801.8531717748,5.5138,5.5176,5.5061,5.51,625801.8532
2007-05-09 10:00:00,14.41,14.45,14.41,14.45,487289.1423140889,5.51,5.5253,5.51,5.5253,487289.1423
2007-05-09 10:10:00,14.45,14.53,14.44,14.5,1137562.3663578047,5.5253,5.5559,5.5214,5.5444,1137562.3664
2007-05-09 10:20:00,14.51,14.51,14.5,14.51,305298.17058683775,5.5482,5.5482,5.5444,5.5482,305298.1706
2007-05-09 10:30:00,14.51,14.51,14.47,14.51,645996.6737942505,5.5482,5.5482,5.5329,5.5482,645996.6738
2007-05-09 10:40:00,14.51,14.52,14.51,14.52,322166.78545972914,5.5482,5.552,5.5482,5.552,322166.7855
2007-05-09 10:50:00,14.51,14.55,14.51,14.55,519600.8553100499,5.5482,5.5635,5.5482,5.5635,519600.8553
2007-05-09 11:00:00,14.55,14.58,14.55,14.56,890235.2102637206,5.5635,5.575,5.5635,5.5673,890235.2103
2007-05-09 11:10:00,14.56,14.59,14.55,14.58,480636.7308149205,5.5673,5.5788,5.5635,5.575,480636.7308
2007-05-09 11:20:00,14.59,14.6,14.54,14.56,731290.0926585888,5.5788,5.5826,5.5597,5.5673,731290.0927
2007-05-09 11:30:00,14.56,14.56,14.54,14.56,372297.4578284628,5.5673,5.5673,5.5597,5.5673,372297.4578
2007-05-09 11:40:00,14.56,14.62,14.56,14.62,737467.3319078166,5.5673,5.5903,5.5673,5.5903,737467.3319
2007-05-09 11:50:00,14.62,14.63,14.61,14.61,786410.0736516988,5.5903,5.5941,5.5864,5.5864,786410.0737
2007-05-09 12:00:00,14.61,14.63,14.61,14.61,385602.28082679975,5.5864,5.5941,5.5864,5.5864,385602.2808
2007-05-09 12:10:00,14.61,14.62,14.61,14.61,211451.6512235685,5.5864,5.5903,5.5864,5.5864,211451.6512
2007-05-09 12:20:00,14.61,14.65,14.61,14.64,375623.6635780471,5.5864,5.6017,5.5864,5.5979,375623.6636
2007-05-09 12:30:00,14.64,14.69,14.64,14.69,618436.6832976955,5.5979,5.617,5.5979,5.617,618436.6833
2007-05-09 12:40:00,14.69,14.7,14.67,14.68,487764.3145640295,5.617,5.6209,5.6094,5.6132,487764.3146
2007-05-09 12:50:00,14.68,14.68,14.66,14.66,365645.0463292944,5.6132,5.6132,5.6056,5.6056,365645.0463
2007-05-09 13:00:00,14.66,14.66,14.62,14.63,435257.7809455928,5.6056,5.6056,5.5903,5.5941,435257.7809
2007-05-09 13:10:00,14.63,14.63,14.61,14.61,269660.2518412925,5.5941,5.5941,5.5864,5.5864,269660.2518
2007-05-09 13:20:00,14.61,14.61,14.6,14.61,343787.1228320266,5.5864,5.5864,5.5826,5.5864,343787.1228
2007-05-09 13:30:00,14.61,14.63,14.58,14.58,513898.7883107626,5.5864,5.5941,5.575,5.575,513898.7883
2007-05-09 13:40:00,14.58,14.63,14.58,14.61,341886.4338322642,5.575,5.5941,5.575,5.5864,341886.4338
2007-05-09 13:50:00,14.61,14.61,14.58,14.59,228557.85222143028,5.5864,5.5864,5.575,5.5788,228557.8522
2007-05-09 14:00:00,14.59,14.61,14.57,14.59,362556.4267046804,5.5788,5.5864,5.5711,5.5788,362556.4267
2007-05-09 14:10:00,14.59,14.61,14.55,14.61,1096459.9667379423,5.5788,5.5864,5.5635,5.5864,1096459.9667
2007-05-09 14:20:00,14.61,14.67,14.58,14.62,1181278.2133523405,5.5864,5.6094,5.575,5.5903,1181278.2134
2007-05-09 14:30:00,14.62,14.63,14.42,14.63,522451.8888096935,5.5903,5.5941,5.5138,5.5941,522451.8888
2007-05-09 14:40:00,14.62,14.72,14.61,14.71,1200760.275599905,5.5903,5.6285,5.5864,5.6247,1200760.2756
2007-05-09 14:50:00,14.7,14.74,14.69,14.73,1903540.0332620568,5.6209,5.6362,5.617,5.6323,1903540.0333
2007-05-09 15:00:00,14.73,14.73,14.69,14.7,1180803.0411023996,5.6323,5.6323,5.617,5.6209,1180803.0411
2007-05-09 15:10:00,14.7,14.74,14.69,14.69,1329531.9553338084,5.6209,5.6362,5.617,5.617,1329531.9553
2007-05-09 15:20:00,14.69,14.73,14.69,14.73,673081.4920408648,5.617,5.6323,5.617,5.6323,673081.492
2007-05-09 15:30:00,14.73,14.75,14.71,14.73,803516.2746495605,5.6323,5.64,5.6247,5.6323,803516.2746
2007-05-09 15:40:00,14.73,14.75,14.72,14.74,949156.5692563554,5.6323,5.64,5.6285,5.6362,949156.5693
2007-05-09 15:50:00,14.74,14.76,14.72,14.74,1954145.877880732,5.6362,5.6438,5.6285,5.6362,1954145.8779
2007-05-10 09:30:00,14.62,14.68,14.61,14.62,1014730.3397481588,5.5903,5.6132,5.5864,5.5903,1014730.3397
2007-05-10 09:40:00,14.63,14.63,14.53,14.61,646947.0182941316,5.5941,5.5941,5.5559,5.5864,646947.0183
2007-05-10 09:50:00,14.61,14.64,14.57,14.62,493466.3815633168,5.5864,5.5979,5.5711,5.5903,493466.3816
2007-05-10 10:00:00,14.62,14.62,14.58,14.61,430030.8861962461,5.5903,5.5903,5.575,5.5864,430030.8862
2007-05-10 10:10:00,14.61,14.63,14.58,14.59,922546.9232596816,5.5864,5.5941,5.575,5.5788,922546.9233
2007-05-10 10:20:00,14.6,14.63,14.59,14.62,492278.4509384652,5.5826,5.5941,5.5788,5.5903,492278.4509
2007-05-10 10:30:00,14.62,14.62,14.57,14.6,523164.6471846044,5.5903,5.5903,5.5711,5.5826,523164.6472
2007-05-10 10:40:00,14.6,14.61,14.55,14.57,716322.1667854597,5.5826,5.5864,5.5635,5.5711,716322.1668
2007-05-10 10:50:00,14.57,14.59,14.55,14.57,342599.19220717513,5.5711,5.5788,5.5635,5.5711,342599.1922
2007-05-10 11:00:00,14.57,14.57,14.52,14.53,627227.3699215966,5.5711,5.5711,5.552,5.5559,627227.3699
2007-05-10 11:10:00,14.53,14.55,14.46,14.5,942741.7438821573,5.5559,5.5635,5.5291,5.5444,942741.7439
2007-05-10 11:20:00,14.51,14.52,14.42,14.42,734378.7122832027,5.5482,5.552,5.5138,5.5138,734378.7123
2007-05-10 11:30:00,14.42,14.46,14.41,14.45,479686.3863150392,5.5138,5.5291,5.51,5.5253,479686.3863
2007-05-10 11:40:00,14.45,14.47,14.43,14.44,711808.030411024,5.5253,5.5329,5.5176,5.5214,711808.0304
2007-05-10 11:50:00,14.45,14.45,14.33,14.34,913993.8227607508,5.5253,5.5253,5.4794,5.4832,913993.8228
2007-05-10 12:00:00,14.33,14.35,14.28,14.34,1269422.665716322,5.4794,5.487,5.4603,5.4832,1269422.6657
2007-05-10 12:10:00,14.34,14.39,14.34,14.35,745307.6740318366,5.4832,5.5023,5.4832,5.487,745307.674
2007-05-10 12:20:00,14.35,14.37,14.32,14.35,630078.4034212402,5.487,5.4947,5.4756,5.487,630078.4034
2007-05-10 12:30:00,14.35,14.36,14.33,14.34,461867.4269422666,5.487,5.4909,5.4794,5.4832,461867.4269
2007-05-10 12:40:00,14.34,14.35,14.32,14.32,505108.1016868615,5.4832,5.487,5.4756,5.4756,505108.1017
2007-05-10 12:50:00,14.32,14.35,14.29,14.3,448800.1900689,5.4756,5.487,5.4641,5.4679,448800.1901
2007-05-10 13:00:00,14.29,14.3,14.27,14.27,527203.6113090996,5.4641,5.4679,5.4564,5.4564,527203.6113
2007-05-10 13:10:00,14.29,14.29,14.25,14.28,591114.2789261107,5.4641,5.4641,5.4488,5.4603,591114.2789
2007-05-10 13:20:00,14.29,14.29,14.25,14.27,300071.2758374911,5.4641,5.4641,5.4488,5.4564,300071.2758
2007-05-10 13:30:00,14.27,14.29,14.23,14.29,851033.4996436208,5.4564,5.4641,5.4411,5.4641,851033.4996
2007-05-10 13:40:00,14.29,14.31,14.27,14.31,404846.7569493942,5.4641,5.4717,5.4564,5.4717,404846.7569
2007-05-10 13:50:00,14.31,14.32,14.28,14.3,532668.0921834165,5.4717,5.4756,5.4603,5.4679,532668.0922
2007-05-10 14:00:00,14.3,14.34,14.3,14.32,615585.6497980518,5.4679,5.4832,5.4679,5.4756,615585.6498
2007-05-10 14:10:00,14.32,14.34,14.31,14.34,449512.9484438109,5.4756,5.4832,5.4717,5.4832,449512.9484
2007-05-10 14:20:00,14.34,14.36,14.32,14.34,583036.3506771205,5.4832,5.4909,5.4756,5.4832,583036.3507
2007-05-10 14:30:00,14.34,14.34,14.31,14.31,485150.8671893561,5.4832,5.4832,5.4717,5.4717,485150.8672
2007-05-10 14:40:00,14.31,14.33,14.31,14.33,321691.6132097886,5.4717,5.4794,5.4717,5.4794,321691.6132
2007-05-10 14:50:00,14.33,14.33,14.29,14.31,688762.1762889047,5.4794,5.4794,5.4641,5.4717,688762.1763
2007-05-10 15:00:00,14.31,14.31,14.26,14.26,725588.0256593016,5.4717,5.4717,5.4526,5.4526,725588.0257
2007-05-10 15:10:00,14.26,14.31,14.26,14.29,487526.7284390592,5.4526,5.4717,5.4526,5.4641,487526.7284
2007-05-10 15:20:00,14.29,14.31,14.27,14.27,623663.578047042,5.4641,5.4717,5.4564,5.4564,623663.578
2007-05-10 15:30:00,14.28,14.28,14.27,14.27,639344.262295082,5.4603,5.4603,5.4564,5.4564,639344.2623
2007-05-10 15:40:00,14.28,14.29,14.26,14.28,1201710.6200997862,5.4603,5.4641,5.4526,5.4603,1201710.6201
2007-05-10 15:50:00,14.28,14.3,14.22,14.25,2126633.4046091707,5.4603,5.4679,5.4373,5.4488,2126633.4046
2007-05-11 09:30:00,14.35,14.35,14.35,14.35,0.0,5.487,5.487,5.487,5.487,0.0
2007-05-11 09:40:00,14.32,14.35,14.3,14.31,635780.4704205275,5.4756,5.487,5.4679,5.4717,635780.4704
2007-05-11 09:50:00,14.31,14.36,14.23,14.23,1515086.7189356142,5.4717,5.4909,5.4411,5.4411,1515086.7189
2007-05-11 10:00:00,14.23,14.27,14.23,14.25,532668.0921834165,5.4411,5.4564,5.4411,5.4488,532668.0922
2007-05-11 10:10:00,14.25,14.33,14.25,14.31,577809.4559277738,5.4488,5.4794,5.4488,5.4717,577809.4559
2007-05-11 10:20:00,14.31,14.31,14.25,14.27,434307.4364457116,5.4717,5.4717,5.4488,5.4564,434307.4364
2007-05-11 10:30:00,14.27,14.32,14.27,14.31,501544.30981230695,5.4564,5.4756,5.4564,5.4717,501544.3098
2007-05-11 10:40:00,14.31,14.33,14.3,14.32,431456.402946068,5.4717,5.4794,5.4679,5.4756,431456.4029
2007-05-11 10:50:00,14.32,14.39,14.31,14.36,884533.1432644334,5.4756,5.5023,5.4717,5.4909,884533.1433
2007-05-11 11:00:00,14.36,14.45,14.35,14.4,716559.7529104301,5.4909,5.5253,5.487,5.5061,716559.7529
2007-05-11 11:10:00,14.41,14.47,14.38,14.39,906391.0667617013,5.51,5.5329,5.4985,5.5023,906391.0668
2007-05-11 11:20:00,14.39,14.44,14.35,14.37,372535.0439534331,5.5023,5.5214,5.487,5.4947,372535.044
2007-05-11 11:30:00,14.37,14.37,14.34,14.35,265858.87384176766,5.4947,5.4947,5.4832,5.487,265858.8738
2007-05-11 11:40:00,14.35,14.35,14.31,14.35,435020.1948206225,5.487,5.487,5.4717,5.487,435020.1948
2007-05-11 11:50:00,14.35,14.36,14.32,14.36,249703.0173437872,5.487,5.4909,5.4756,5.4909,249703.0173
2007-05-11 12:00:00,14.36,14.43,14.36,14.41,662627.7025421716,5.4909,5.5176,5.4909,5.51,662627.7025
2007-05-11 12:10:00,14.41,14.42,14.39,14.4,404371.5846994536,5.51,5.5138,5.5023,5.5061,404371.5847
2007-05-11 12:20:00,14.4,14.43,14.39,14.42,242813.0197196484,5.5061,5.5176,5.5023,5.5138,242813.0197
2007-05-11 12:30:00,14.42,14.43,14.41,14.42,172487.52672843906,5.5138,5.5176,5.51,5.5138,172487.5267
2007-05-11 12:40:00,14.42,14.43,14.39,14.39,234497.50534568785,5.5138,5.5176,5.5023,5.5023,234497.5053
2007-05-11 12:50:00,14.39,14.4,14.35,14.37,414112.615823236,5.5023,5.5061,5.487,5.4947,414112.6158
2007-05-11 13:00:00,14.37,14.42,14.35,14.37,817296.269897838,5.4947,5.5138,5.487,5.4947,817296.2699
2007-05-11 13:10:00,14.37,14.37,14.36,14.36,97647.897362794,5.4947,5.4947,5.4909,5.4909,97647.8974
2007-05-11 13:20:00,14.37,14.39,14.36,14.37,495842.2428130197,5.4947,5.5023,5.4909,5.4947,495842.2428
2007-05-11 13:30:00,14.38,14.39,14.37,14.37,255167.49821810407,5.4985,5.5023,5.4947,5.4947,255167.4982
2007-05-11 13:40:00,14.38,14.39,14.36,14.37,294369.20883820386,5.4985,5.5023,5.4909,5.4947,294369.2088
2007-05-11 13:50:00,14.37,14.38,14.35,14.36,244713.7087194108,5.4947,5.4985,5.487,5.4909,244713.7087
2007-05-11 14:00:00,14.37,14.37,14.34,14.36,310525.0653361844,5.4947,5.4947,5.4832,5.4909,310525.0653
2007-05-11 14:10:00,14.36,14.38,14.34,14.35,261344.737467332,5.4909,5.4985,5.4832,5.487,261344.7375
2007-05-11 14:20:00,14.34,14.36,14.34,14.35,356141.6013304823,5.4832,5.4909,5.4832,5.487,356141.6013
2007-05-11 14:30:00,14.35,14.37,14.34,14.36,326205.7495842243,5.487,5.4947,5.4832,5.4909,326205.7496
2007-05-11 14:40:00,14.37,14.39,14.36,14.37,363269.18507959135,5.4947,5.5023,5.4909,5.4947,363269.1851
2007-05-11 14:50:00,14.38,14.38,14.36,14.37,240437.15846994537,5.4985,5.4985,5.4909,5.4947,240437.1585
2007-05-11 15:00:00,14.37,14.38,14.37,14.37,738892.8486576384,5.4947,5.4985,5.4947,5.4947,738892.8487
2007-05-11 15:10:00,14.37,14.37,14.36,14.37,567593.2525540509,5.4947,5.4947,5.4909,5.4947,567593.2526
2007-05-11 15:20:00,14.37,14.38,14.35,14.36,510810.1686861488,5.4947,5.4985,5.487,5.4909,510810.1687
2007-05-11 15:30:00,14.36,14.39,14.36,14.38,820147.3033974816,5.4909,5.5023,5.4909,5.4985,820147.3034
2007-05-11 15:40:00,14.38,14.39,14.37,14.39,649322.8795438346,5.4985,5.5023,5.4947,5.5023,649322.8795
2007-05-11 15:50:00,14.39,14.42,14.38,14.39,1108101.686861487,5.5023,5.5138,5.4985,5.5023,1108101.6869
2007-05-14 09:30:00,14.57,14.62,14.52,14.54,1495842.2428130198,5.5711,5.5903,5.552,5.5597,1495842.2428
2007-05-14 09:40:00,14.53,14.54,14.51,14.54,518888.096935139,5.5559,5.5597,5.5482,5.5597,518888.0969
2007-05-14 09:50:00,14.54,14.54,14.49,14.49,831313.8512710858,5.5597,5.5597,5.5406,5.5406,831313.8513
2007-05-14 10:00:00,14.49,14.52,14.42,14.45,869565.2173913043,5.5406,5.552,5.5138,5.5253,869565.2174
2007-05-14 10:10:00,14.44,14.45,14.36,14.36,693989.0710382514,5.5214,5.5253,5.4909,5.4909,693989.071
2007-05-14 10:20:00,14.37,14.37,14.34,14.34,842480.39914469,5.4947,5.4947,5.4832,5.4832,842480.3991
2007-05-14 10:30:00,14.34,14.39,14.34,14.38,487764.3145640295,5.4832,5.5023,5.4832,5.4985,487764.3146
2007-05-14 10:40:00,14.38,14.4,14.35,14.37,441672.6063197909,5.4985,5.5061,5.487,5.4947,441672.6063
2007-05-14 10:50:00,14.37,14.39,14.34,14.35,728914.2314088857,5.4947,5.5023,5.4832,5.487,728914.2314
2007-05-14 11:00:00,14.36,14.36,14.31,14.31,454264.67094321694,5.4909,5.4909,5.4717,5.4717,454264.6709
2007-05-14 11:10:00,14.31,14.35,14.31,14.35,462342.5991922072,5.4717,5.487,5.4717,5.487,462342.5992
2007-05-14 11:20:00,14.35,14.38,14.33,14.35,609883.5827987646,5.487,5.4985,5.4794,5.487,609883.5828
2007-05-14 11:30:00,14.35,14.41,14.35,14.41,467331.9078165835,5.487,5.51,5.487,5.51,467331.9078
2007-05-14 11:40:00,14.4,14.44,14.39,14.44,682109.7647897362,5.5061,5.5214,5.5023,5.5214,682109.7648
2007-05-14 11:50:00,14.45,14.45,14.41,14.41,581848.420052269,5.5253,5.5253,5.51,5.51,581848.4201
2007-05-14 12:00:00,14.42,14.43,14.41,14.42,229983.3689712521,5.5138,5.5176,5.51,5.5138,229983.369
2007-05-14 12:10:00,14.41,14.42,14.37,14.37,310287.47921121406,5.51,5.5138,5.4947,5.4947,310287.4792
2007-05-14 12:20:00,14.37,14.37,14.35,14.35,251841.29246851985,5.4947,5.4947,5.487,5.487,251841.2925
2007-05-14 12:30:00,14.35,14.38,14.35,14.37,254929.91209313367,5.487,5.4985,5.487,5.4947,254929.9121
2007-05-14 12:40:00,14.37,14.39,14.37,14.38,148966.5003563792,5.4947,5.5023,5.4947,5.4985,148966.5004
2007-05-14 12:50:00,14.37,14.38,14.36,14.37,124257.5433594678,5.4947,5.4985,5.4909,5.4947,124257.5434
2007-05-14 13:00:00,14.37,14.38,14.36,14.38,185554.76360180567,5.4947,5.4985,5.4909,5.4985,185554.7636
2007-05-14 13:10:00,14.38,14.39,14.31,14.32,558802.5659301496,5.4985,5.5023,5.4717,5.4756,558802.5659
2007-05-14 13:20:00,14.32,14.34,14.31,14.32,562366.3578047042,5.4756,5.4832,5.4717,5.4756,562366.3578
2007-05-14 13:30:00,14.32,14.32,14.24,14.25,760988.3582798765,5.4756,5.4756,5.445,5.4488,760988.3583
2007-05-14 13:40:00,14.26,14.26,14.21,14.22,956759.3252554052,5.4526,5.4526,5.4335,5.4373,956759.3253
2007-05-14 13:50:00,14.22,14.23,14.2,14.21,614635.3052981707,5.4373,5.4411,5.4297,5.4335,614635.3053
2007-05-14 14:00:00,14.2,14.2,14.14,14.18,1495604.6566880494,5.4297,5.4297,5.4067,5.422,1495604.6567
2007-05-14 14:10:00,14.18,14.18,14.1,14.13,1055832.739368021,5.422,5.422,5.3914,5.4029,1055832.7394
2007-05-14 14:20:00,14.12,14.19,14.12,14.18,556189.1185554764,5.3991,5.4258,5.3991,5.422,556189.1186
2007-05-14 14:30:00,14.18,14.19,14.15,14.15,697077.6906628653,5.422,5.4258,5.4106,5.4106,697077.6907
2007-05-14 14:40:00,14.15,14.22,14.13,14.2,2022808.267997149,5.4106,5.4373,5.4029,5.4297,2022808.268
2007-05-14 14:50:00,14.2,14.2,14.15,14.16,850083.1551437397,5.4297,5.4297,5.4106,5.4144,850083.1551
2007-05-14 15:00:00,14.16,14.21,14.16,14.21,718222.8557852221,5.4144,5.4335,5.4144,5.4335,718222.8558
2007-05-14 15:10:00,14.21,14.24,14.17,14.22,589451.1760513186,5.4335,5.445,5.4182,5.4373,589451.1761
2007-05-14 15:20:00,14.22,14.24,14.21,14.22,649322.8795438346,5.4373,5.445,5.4335,5.4373,649322.8795
2007-05-14 15:30:00,14.23,14.25,14.22,14.23,515086.71893561416,5.4411,5.4488,5.4373,5.4411,515086.7189
2007-05-14 15:40:00,14.23,14.27,14.23,14.26,780470.4205274412,5.4411,5.4564,5.4411,5.4526,780470.4205
2007-05-14 15:50:00,14.26,14.31,14.25,14.28,1983131.3851271083,5.4526,5.4717,5.4488,5.4603,1983131.3851
2007-05-15 09:30:00,14.34,14.42,14.31,14.32,1768115.9420289856,5.4832,5.5138,5.4717,5.4756,1768115.942
2007-05-15 09:40:00,14.32,14.35,14.24,14.27,926585.8873841768,5.4756,5.487,5.445,5.4564,926585.8874
2007-05-15 09:50:00,14.27,14.33,14.26,14.33,658351.1522927061,5.4564,5.4794,5.4526,5.4794,658351.1523
2007-05-15 10:00:00,14.33,14.45,14.29,14.39,1093133.7609883584,5.4794,5.5253,5.4641,5.5023,1093133.761
2007-05-15 10:10:00,14.39,14.45,14.39,14.43,719648.372535044,5.5023,5.5253,5.5023,5.5176,719648.3725
2007-05-15 10:20:00,14.42,14.47,14.41,14.42,807080.066524115,5.5138,5.5329,5.51,5.5138,807080.0665
2007-05-15 10:30:00,14.42,14.43,14.39,14.4,589688.7621762889,5.5138,5.5176,5.5023,5.5061,589688.7622
2007-05-15 10:40:00,14.4,14.42,14.33,14.39,403896.412449513,5.5061,5.5138,5.4794,5.5023,403896.4124
2007-05-15 10:50:00,14.39,14.41,14.34,14.35,451413.6374435733,5.5023,5.51,5.4832,5.487,451413.6374
2007-05-15 11:00:00,14.35,14.38,14.3,14.31,892373.4853884534,5.487,5.4985,5.4679,5.4717,892373.4854
2007-05-15 11:10:00,14.3,14.36,14.29,14.33,795200.7602755999,5.4679,5.4909,5.4641,5.4794,795200.7603
2007-05-15 11:20:00,14.33,14.34,14.3,14.31,585887.384176764,5.4794,5.4832,5.4679,5.4717,585887.3842
2007-05-15 11:30:00,14.31,14.32,14.29,14.31,927061.0596341174,5.4717,5.4756,5.4641,5.4717,927061.0596
2007-05-15 11:40:00,14.31,14.34,14.31,14.33,926348.3012592064,5.4717,5.4832,5.4717,5.4794,926348.3013
2007-05-15 11:50:00,14.34,14.35,14.31,14.32,475172.2499406035,5.4832,5.487,5.4717,5.4756,475172.2499
2007-05-15 12:00:00,14.32,14.33,14.31,14.31,268234.73509147065,5.4756,5.4794,5.4717,5.4717,268234.7351
2007-05-15 12:10:00,14.31,14.33,14.3,14.3,278926.11071513424,5.4717,5.4794,5.4679,5.4679,278926.1107
2007-05-15 12:20:00,14.3,14.31,14.29,14.31,227845.09384651936,5.4679,5.4717,5.4641,5.4717,227845.0938
2007-05-15 12:30:00,14.31,14.31,14.29,14.3,177476.8353528154,5.4717,5.4717,5.4641,5.4679,177476.8354
2007-05-15 12:40:00,14.3,14.34,14.29,14.31,433357.0919458304,5.4679,5.4832,5.4641,5.4717,433357.0919
2007-05-15 12:50:00,14.31,14.34,14.29,14.29,578759.800427655,5.4717,5.4832,5.4641,5.4641,578759.8004
2007-05-15 13:00:00,14.29,14.31,14.26,14.29,571869.8028035163,5.4641,5.4717,5.4526,5.4641,571869.8028
2007-05-15 13:10:00,14.29,14.31,14.27,14.27,164647.1846044191,5.4641,5.4717,5.4564,5.4564,164647.1846
2007-05-15 13:20:00,14.28,14.28,14.26,14.27,172725.11285340937,5.4603,5.4603,5.4526,5.4564,172725.1129
2007-05-15 13:30:00,14.27,14.28,14.24,14.25,614160.13304823,5.4564,5.4603,5.445,5.4488,614160.133
2007-05-15 13:40:00,14.25,14.25,14.17,14.2,890710.3825136612,5.4488,5.4488,5.4182,5.4297,890710.3825
2007-05-15 13:50:00,14.2,14.25,14.19,14.25,508434.3074364457,5.4297,5.4488,5.4258,5.4488,508434.3074
2007-05-15 14:00:00,14.25,14.26,14.23,14.26,300308.8619624614,5.4488,5.4526,5.4411,5.4526,300308.862
2007-05-15 14:10:00,14.26,14.26,14.18,14.19,497742.9318127821,5.4526,5.4526,5.422,5.4258,497742.9318
2007-05-15 14:20:00,14.19,14.22,14.15,14.16,712758.3749109053,5.4258,5.4373,5.4106,5.4144,712758.3749
2007-05-15 14:30:00,14.16,14.19,14.13,14.13,642195.2957947257,5.4144,5.4258,5.4029,5.4029,642195.2958
2007-05-15 14:40:00,14.13,14.17,14.1,14.1,874792.112140651,5.4029,5.4182,5.3914,5.3914,874792.1121
2007-05-15 14:50:00,14.1,14.16,14.1,14.16,540270.8481824661,5.3914,5.4144,5.3914,5.4144,540270.8482
2007-05-15 15:00:00,14.16,14.19,14.15,14.16,525302.9223093372,5.4144,5.4258,5.4106,5.4144,525302.9223
2007-05-15 15:10:00,14.16,14.18,14.12,14.13,652886.6714183892,5.4144,5.422,5.3991,5.4029,652886.6714
2007-05-15 15:20:00,14.13,14.13,14.07,14.11,904015.2055119982,5.4029,5.4029,5.38,5.3953,904015.2055
2007-05-15 15:30:00,14.11,14.15,14.1,14.15,686386.3150392018,5.3953,5.4106,5.3914,5.4106,686386.315
2007-05-15 15:40:00,14.15,14.16,14.1,14.11,967925.8731290092,5.4106,5.4144,5.3914,5.3953,967925.8731
2007-05-15 15:50:00,14.11,14.12,14.07,14.09,1611309.0995485864,5.3953,5.3991,5.38,5.3876,1611309.0995
2007-05-16 09:30:00,14.14,14.21,14.13,14.14,1529104.300308862,5.4067,5.4335,5.4029,5.4067,1529104.3003
2007-05-16 09:40:00,14.14,14.14,14.08,14.1,1174150.629603231,5.4067,5.4067,5.3838,5.3914,1174150.6296
2007-05-16 09:50:00,14.1,14.1,13.97,13.99,1496555.0011879306,5.3914,5.3914,5.3417,5.3494,1496555.0012
2007-05-16 10:00:00,13.99,13.99,13.94,13.97,1500593.9653124255,5.3494,5.3494,5.3303,5.3417,1500593.9653
2007-05-16 10:10:00,13.97,14.0,13.95,13.99,1190781.6583511524,5.3417,5.3532,5.3341,5.3494,1190781.6584
2007-05-16 10:20:00,13.99,14.02,13.97,14.01,827987.6455215015,5.3494,5.3608,5.3417,5.357,827987.6455
2007-05-16 10:30:00,14.02,14.02,13.97,13.98,862675.2197671656,5.3608,5.3608,5.3417,5.3456,862675.2198
2007-05-16 10:40:00,13.98,13.99,13.94,13.95,1167023.045854122,5.3456,5.3494,5.3303,5.3341,1167023.0459
2007-05-16 10:50:00,13.94,13.95,13.83,13.84,2470658.113566168,5.3303,5.3341,5.2882,5.292,2470658.1136
2007-05-16 11:00:00,13.84,13.87,13.82,13.83,1182466.1439771918,5.292,5.3035,5.2844,5.2882,1182466.144
2007-05-16 11:10:00,13.83,13.83,13.73,13.79,2051081.0168686148,5.2882,5.2882,5.25,5.2729,2051081.0169
2007-05-16 11:20:00,13.79,13.81,13.74,13.76,941791.399382276,5.2729,5.2805,5.2538,5.2614,941791.3994
2007-05-16 11:30:00,13.76,13.78,13.74,13.75,1647659.7766690429,5.2614,5.2691,5.2538,5.2576,1647659.7767
2007-05-16 11:40:00,13.75,13.76,13.74,13.75,829413.1622713234,5.2576,5.2614,5.2538,5.2576,829413.1623
2007-05-16 11:50:00,13.74,13.78,13.74,13.76,1533618.4366832976,5.2538,5.2691,5.2538,5.2614,1533618.4367
2007-05-16 12:00:00,13.76,13.78,13.74,13.74,961748.6338797816,5.2614,5.2691,5.2538,5.2538,961748.6339
2007-05-16 12:10:00,13.74,13.76,13.72,13.74,1153718.2228557852,5.2538,5.2614,5.2461,5.2538,1153718.2229
2007-05-16 12:20:00,13.74,13.76,13.73,13.76,299833.6897125208,5.2538,5.2614,5.25,5.2614,299833.6897
2007-05-16 12:30:00,13.76,13.76,13.74,13.75,230933.7134711333,5.2614,5.2614,5.2538,5.2576,230933.7135
2007-05-16 12:40:00,13.75,13.77,13.74,13.76,364457.1157044429,5.2576,5.2653,5.2538,5.2614,364457.1157
2007-05-16 12:50:00,13.76,13.78,13.76,13.78,856497.9805179378,5.2614,5.2691,5.2614,5.2691,856497.9805
2007-05-16 13:00:00,13.78,13.8,13.76,13.78,439059.1589451176,5.2691,5.2767,5.2614,5.2691,439059.1589
2007-05-16 13:10:00,13.78,13.79,13.76,13.78,523877.40555951535,5.2691,5.2729,5.2614,5.2691,523877.4056
2007-05-16 13:20:00,13.78,13.8,13.76,13.79,941316.2271323357,5.2691,5.2767,5.2614,5.2729,941316.2271
2007-05-16 13:30:00,13.79,13.84,13.79,13.82,685435.9705393205,5.2729,5.292,5.2729,5.2844,685435.9705
2007-05-16 13:40:00,13.82,14.1,13.79,13.81,771917.3200285104,5.2844,5.3914,5.2729,5.2805,771917.32
2007-05-16 13:50:00,13.81,13.85,13.81,13.84,728676.6452839155,5.2805,5.2958,5.2805,5.292,728676.6453
2007-05-16 14:00:00,13.84,13.9,13.84,13.9,1105488.239486814,5.292,5.315,5.292,5.315,1105488.2395
2007-05-16 14:10:00,13.9,13.93,13.88,13.9,805654.5497742932,5.315,5.3264,5.3073,5.315,805654.5498
2007-05-16 14:20:00,13.9,13.91,13.89,13.9,606794.9631741507,5.315,5.3188,5.3111,5.315,606794.9632
2007-05-16 14:30:00,13.89,13.9,13.86,13.86,687099.0734141127,5.3111,5.315,5.2997,5.2997,687099.0734
2007-05-16 14:40:00,13.86,13.91,13.86,13.89,770254.2171537182,5.2997,5.3188,5.2997,5.3111,770254.2172
2007-05-16 14:50:00,13.89,13.89,13.85,13.86,816345.9253979567,5.3111,5.3111,5.2958,5.2997,816345.9254
2007-05-16 15:00:00,13.86,13.86,13.83,13.83,761701.1166547873,5.2997,5.2997,5.2882,5.2882,761701.1167
2007-05-16 15:10:00,13.83,13.86,13.82,13.86,761701.1166547873,5.2882,5.2997,5.2844,5.2997,761701.1167
2007-05-16 15:20:00,13.86,13.91,13.85,13.89,693038.7265383701,5.2997,5.3188,5.2958,5.3111,693038.7265
2007-05-16 15:30:00,13.89,13.96,13.88,13.95,1310762.6514611547,5.3111,5.3379,5.3073,5.3341,1310762.6515
2007-05-16 15:40:00,13.95,13.99,13.95,13.99,1613922.5469232595,5.3341,5.3494,5.3341,5.3494,1613922.5469
2007-05-16 15:50:00,13.99,14.0,13.98,13.99,2016868.614872892,5.3494,5.3532,5.3456,5.3494,2016868.6149
2007-05-17 09:30:00,14.01,14.1,13.94,14.0,1214065.0985982418,5.357,5.3914,5.3303,5.3532,1214065.0986
2007-05-17 09:40:00,14.0,14.02,13.93,14.01,693989.0710382514,5.3532,5.3608,5.3264,5.357,693989.071
2007-05-17 09:50:00,14.01,14.08,13.99,14.07,696840.104537895,5.357,5.3838,5.3494,5.38,696840.1045
2007-05-17 10:00:00,14.07,14.1,14.05,14.06,1119268.2347350914,5.38,5.3914,5.3723,5.3761,1119268.2347
2007-05-17 10:10:00,14.05,14.1,14.05,14.06,629365.6450463294,5.3723,5.3914,5.3723,5.3761,629365.645
2007-05-17 10:20:00,14.06,14.09,14.04,14.05,862200.047517225,5.3761,5.3876,5.3685,5.3723,862200.0475
2007-05-17 10:30:00,14.05,14.05,14.01,14.02,393442.62295081967,5.3723,5.3723,5.357,5.3608,393442.623
2007-05-17 10:40:00,14.02,14.04,13.97,13.98,657875.9800427655,5.3608,5.3685,5.3417,5.3456,657875.98
2007-05-17 10:50:00,13.98,14.02,13.97,14.02,544309.8123069613,5.3456,5.3608,5.3417,5.3608,544309.8123
2007-05-17 11:00:00,14.02,14.07,14.02,14.04,477548.1111903065,5.3608,5.38,5.3608,5.3685,477548.1112
2007-05-17 11:10:00,14.04,14.05,14.03,14.04,327631.2663340461,5.3685,5.3723,5.3647,5.3685,327631.2663
2007-05-17 11:20:00,14.04,14.04,13.99,13.99,400095.0344499881,5.3685,5.3685,5.3494,5.3494,400095.0344
2007-05-17 11:30:00,13.99,14.03,13.99,14.02,588976.003801378,5.3494,5.3647,5.3494,5.3608,588976.0038
2007-05-17 11:40:00,14.02,14.09,14.01,14.05,583986.6951770016,5.3608,5.3876,5.357,5.3723,583986.6952
2007-05-17 11:50:00,14.05,14.07,14.02,14.04,320028.51033499645,5.3723,5.38,5.3608,5.3685,320028.5103
2007-05-17 12:00:00,14.05,14.07,14.02,14.02,433594.6780708007,5.3723,5.38,5.3608,5.3608,433594.6781
2007-05-17 12:10:00,14.02,14.03,13.99,13.99,519600.8553100499,5.3608,5.3647,5.3494,5.3494,519600.8553
2007-05-17 12:20:00,13.99,14.02,13.97,13.99,386315.0392017106,5.3494,5.3608,5.3417,5.3494,386315.0392
2007-05-17 12:30:00,13.99,14.01,13.97,13.99,324780.2328344025,5.3494,5.357,5.3417,5.3494,324780.2328
2007-05-17 12:40:00,13.99,13.99,13.97,13.97,251128.53409360893,5.3494,5.3494,5.3417,5.3417,251128.5341
2007-05-17 12:50:00,13.97,13.98,13.96,13.96,355666.4290805417,5.3417,5.3456,5.3379,5.3379,355666.4291
2007-05-17 13:00:00,13.96,13.98,13.94,13.97,373960.56070325495,5.3379,5.3456,5.3303,5.3417,373960.5607
2007-05-17 13:10:00,13.96,13.97,13.94,13.95,221905.44072226185,5.3379,5.3417,5.3303,5.3341,221905.4407
2007-05-17 13:20:00,13.95,13.99,13.95,13.97,300546.4480874317,5.3341,5.3494,5.3341,5.3417,300546.4481
2007-05-17 13:30:00,13.98,13.99,13.97,13.97,325255.4050843431,5.3456,5.3494,5.3417,5.3417,325255.4051
2007-05-17 13:40:00,13.97,13.98,13.97,13.97,687574.2456640532,5.3417,5.3456,5.3417,5.3417,687574.2457
2007-05-17 13:50:00,13.97,13.97,13.94,13.95,217866.47659776668,5.3417,5.3417,5.3303,5.3341,217866.4766
2007-05-17 14:00:00,13.95,13.96,13.93,13.96,174150.62960323118,5.3341,5.3379,5.3264,5.3379,174150.6296
2007-05-17 14:10:00,13.96,13.97,13.93,13.96,331670.23045854125,5.3379,5.3417,5.3264,5.3379,331670.2305
2007-05-17 14:20:00,13.97,13.99,13.95,13.98,334046.09170824423,5.3417,5.3494,5.3341,5.3456,334046.0917
2007-05-17 14:30:00,13.99,13.99,13.93,13.94,356141.6013304823,5.3494,5.3494,5.3264,5.3303,356141.6013
2007-05-17 14:40:00,13.94,13.96,13.92,13.92,542884.2955571394,5.3303,5.3379,5.3226,5.3226,542884.2956
2007-05-17 14:50:00,13.93,13.94,13.92,13.93,755048.705155619,5.3264,5.3303,5.3226,5.3264,755048.7052
2007-05-17 15:00:00,13.94,13.94,13.9,13.91,899976.241387503,5.3303,5.3303,5.315,5.3188,899976.2414
2007-05-17 15:10:00,13.91,13.92,13.9,13.92,412211.9268234736,5.3188,5.3226,5.315,5.3226,412211.9268
2007-05-17 15:20:00,13.92,13.92,13.89,13.89,781658.3511522927,5.3226,5.3226,5.3111,5.3111,781658.3512
2007-05-17 15:30:00,13.89,13.92,13.89,13.9,969826.5621287716,5.3111,5.3226,5.3111,5.315,969826.5621
2007-05-17 15:40:00,13.9,13.91,13.84,13.85,1320741.2687099073,5.315,5.3188,5.292,5.2958,1320741.2687
2007-05-17 15:50:00,13.85,13.89,13.85,13.88,1300546.4480874315,5.2958,5.3111,5.2958,5.3073,1300546.4481
2007-05-18 09:30:00,13.93,14.03,13.86,13.98,8403896.412449513,5.3264,5.3647,5.2997,5.3456,8403896.4124
2007-05-18 09:40:00,13.98,13.99,13.93,13.93,794963.1741506297,5.3456,5.3494,5.3264,5.3264,794963.1742
2007-05-18 09:50:00,13.93,13.93,13.82,13.89,1318127.821335234,5.3264,5.3264,5.2844,5.3111,1318127.8213
2007-05-18 10:00:00,13.89,13.93,13.79,13.81,1291993.347588501,5.3111,5.3264,5.2729,5.2805,1291993.3476
2007-05-18 10:10:00,13.81,13.85,13.8,13.83,804229.0330244714,5.2805,5.2958,5.2767,5.2882,804229.033
2007-05-18 10:20:00,13.83,13.91,13.83,13.89,1216440.959847945,5.2882,5.3188,5.2882,5.3111,1216440.9598
2007-05-18 10:30:00,13.89,13.89,13.84,13.84,775243.5257780945,5.3111,5.3111,5.292,5.292,775243.5258
2007-05-18 10:40:00,13.84,13.85,13.77,13.79,945592.7773818008,5.292,5.2958,5.2653,5.2729,945592.7774
2007-05-18 10:50:00,13.79,13.81,13.79,13.79,931812.7821335234,5.2729,5.2805,5.2729,5.2729,931812.7821
2007-05-18 11:00:00,13.79,13.79,13.74,13.75,857685.9111427893,5.2729,5.2729,5.2538,5.2576,857685.9111
2007-05-18 11:10:00,13.75,13.77,13.72,13.77,739130.4347826088,5.2576,5.2653,5.2461,5.2653,739130.4348
2007-05-18 11:20:00,13.77,13.79,13.75,13.78,1060584.461867427,5.2653,5.2729,5.2576,5.2691,1060584.4619
2007-05-18 11:30:00,13.79,13.8,13.76,13.77,552862.9128058922,5.2729,5.2767,5.2614,5.2653,552862.9128
2007-05-18 11:40:00,13.77,13.78,13.75,13.76,508909.4796863863,5.2653,5.2691,5.2576,5.2614,508909.4797
2007-05-18 11:50:00,13.77,13.77,13.76,13.77,519838.4414350202,5.2653,5.2653,5.2614,5.2653,519838.4414
2007-05-18 12:00:00,13.76,13.78,13.76,13.77,298883.3452126396,5.2614,5.2691,5.2614,5.2653,298883.3452
2007-05-18 12:10:00,13.77,13.79,13.77,13.78,275837.49109052034,5.2653,5.2729,5.2653,5.2691,275837.4911
2007-05-18 12:20:00,13.78,13.78,13.76,13.78,600617.7239249228,5.2691,5.2691,5.2614,5.2691,600617.7239
2007-05-18 12:30:00,13.77,13.78,13.73,13.73,789023.5210263721,5.2653,5.2691,5.25,5.25,789023.521
2007-05-18 12:40:00,13.74,13.79,13.73,13.77,1290805.4169636494,5.2538,5.2729,5.25,5.2653,1290805.417
2007-05-18 12:50:00,13.77,13.78,13.73,13.75,430743.64457115706,5.2653,5.2691,5.25,5.2576,430743.6446
2007-05-18 13:00:00,13.75,13.8,13.75,13.79,629603.2311712996,5.2576,5.2767,5.2576,5.2729,629603.2312
2007-05-18 13:10:00,13.79,13.8,13.78,13.79,218579.2349726776,5.2729,5.2767,5.2691,5.2729,218579.235
2007-05-18 13:20:00,13.79,13.79,13.78,13.78,312188.16821097647,5.2729,5.2729,5.2691,5.2691,312188.1682
2007-05-18 13:30:00,13.78,13.8,13.78,13.78,298883.3452126396,5.2691,5.2767,5.2691,5.2691,298883.3452
2007-05-18 13:40:00,13.79,13.81,13.78,13.81,590639.1066761701,5.2729,5.2805,5.2691,5.2805,590639.1067
2007-05-18 13:50:00,13.8,13.81,13.8,13.8,486338.7978142077,5.2767,5.2805,5.2767,5.2767,486338.7978
2007-05-18 14:00:00,13.81,13.83,13.8,13.82,818484.2005226895,5.2805,5.2882,5.2767,5.2844,818484.2005
2007-05-18 14:10:00,13.82,13.88,13.82,13.83,707293.8940365883,5.2844,5.3073,5.2844,5.2882,707293.894
2007-05-18 14:20:00,13.83,13.83,13.8,13.81,458303.6350677121,5.2882,5.2882,5.2767,5.2805,458303.6351
2007-05-18 14:30:00,13.8,13.81,13.74,13.74,1011166.5478736042,5.2767,5.2805,5.2538,5.2538,1011166.5479
2007-05-18 14:40:00,13.74,13.81,13.72,13.73,1408648.134948919,5.2538,5.2805,5.2461,5.25,1408648.1349
2007-05-18 14:50:00,13.73,13.75,13.72,13.75,897837.9662627702,5.25,5.2576,5.2461,5.2576,897837.9663
2007-05-18 15:00:00,13.75,13.77,13.75,13.76,839866.9517700167,5.2576,5.2653,5.2576,5.2614,839866.9518
2007-05-18 15:10:00,13.76,13.78,13.76,13.78,712995.9610358755,5.2614,5.2691,5.2614,5.2691,712995.961
2007-05-18 15:20:00,13.78,13.8,13.78,13.78,856735.566642908,5.2691,5.2767,5.2691,5.2691,856735.5666
2007-05-18 15:30:00,13.79,13.81,13.76,13.78,2112853.409360893,5.2729,5.2805,5.2614,5.2691,2112853.4094
2007-05-18 15:40:00,13.78,13.79,13.76,13.76,2520788.7859349013,5.2691,5.2729,5.2614,5.2614,2520788.7859
2007-05-18 15:50:00,13.77,13.78,13.75,13.76,2537182.228557852,5.2653,5.2691,5.2576,5.2614,2537182.2286
2007-05-21 09:30:00,13.76,13.95,13.74,13.91,1403421.2401995724,5.2614,5.3341,5.2538,5.3188,1403421.2402
2007-05-21 09:40:00,13.91,13.92,13.86,13.9,1000950.3444998811,5.3188,5.3226,5.2997,5.315,1000950.3445
2007-05-21 09:50:00,13.91,13.91,13.85,13.86,521026.3720598717,5.3188,5.3188,5.2958,5.2997,521026.3721
2007-05-21 10:00:00,13.86,13.92,13.85,13.92,555713.9463055357,5.2997,5.3226,5.2958,5.3226,555713.9463
2007-05-21 10:10:00,13.92,13.93,13.82,13.84,915894.5117605132,5.3226,5.3264,5.2844,5.292,915894.5118
2007-05-21 10:20:00,13.83,13.86,13.81,13.83,647184.604419102,5.2882,5.2997,5.2805,5.2882,647184.6044
2007-05-21 10:30:00,13.83,13.85,13.79,13.81,669992.8724162509,5.2882,5.2958,5.2729,5.2805,669992.8724
2007-05-21 10:40:00,13.81,13.87,13.81,13.87,495129.4844381088,5.2805,5.3035,5.2805,5.3035,495129.4844
2007-05-21 10:50:00,13.86,13.9,13.86,13.89,1165359.94297933,5.2997,5.315,5.2997,5.3111,1165359.943
2007-05-21 11:00:00,13.89,13.89,13.86,13.87,539558.0898075552,5.3111,5.3111,5.2997,5.3035,539558.0898
2007-05-21 11:10:00,13.87,13.88,13.83,13.84,454027.0848182466,5.3035,5.3073,5.2882,5.292,454027.0848
2007-05-21 11:20:00,13.84,13.88,13.84,13.87,619387.0277975766,5.292,5.3073,5.292,5.3035,619387.0278
2007-05-21 11:30:00,13.87,13.87,13.83,13.85,435732.95319553337,5.3035,5.3035,5.2882,5.2958,435732.9532
2007-05-21 11:40:00,13.85,13.87,13.85,13.87,386552.62532668095,5.2958,5.3035,5.2958,5.3035,386552.6253
2007-05-21 11:50:00,13.87,13.91,13.85,13.89,1383939.1779520076,5.3035,5.3188,5.2958,5.3111,1383939.178
2007-05-21 12:00:00,13.89,13.89,13.86,13.86,735804.2290330245,5.3111,5.3111,5.2997,5.2997,735804.229
2007-05-21 12:10:00,13.86,13.88,13.82,13.84,1228557.8522214305,5.2997,5.3073,5.2844,5.292,1228557.8522
2007-05-21 12:20:00,13.84,13.85,13.78,13.82,644571.1570444286,5.292,5.2958,5.2691,5.2844,644571.157
2007-05-21 12:30:00,13.82,13.86,13.82,13.83,328344.024708957,5.2844,5.2997,5.2844,5.2882,328344.0247
2007-05-21 12:40:00,13.83,13.85,13.82,13.85,489189.8313138513,5.2882,5.2958,5.2844,5.2958,489189.8313
2007-05-21 12:50:00,13.84,13.85,13.83,13.84,196958.8976003801,5.292,5.2958,5.2882,5.292,196958.8976
2007-05-21 13:00:00,13.83,13.85,13.83,13.84,443810.8814445236,5.2882,5.2958,5.2882,5.292,443810.8814
2007-05-21 13:10:00,13.84,13.84,13.82,13.83,369446.4243288192,5.292,5.292,5.2844,5.2882,369446.4243
2007-05-21 13:20:00,13.84,13.84,13.82,13.83,295794.72558802564,5.292,5.292,5.2844,5.2882,295794.7256
2007-05-21 13:30:00,13.83,13.83,13.81,13.83,374910.90520313615,5.2882,5.2882,5.2805,5.2882,374910.9052
2007-05-21 13:40:00,13.83,13.83,13.81,13.83,406509.8598241863,5.2882,5.2882,5.2805,5.2882,406509.8598
2007-05-21 13:50:00,13.83,13.84,13.82,13.83,523877.40555951535,5.2882,5.292,5.2844,5.2882,523877.4056
2007-05-21 14:00:00,13.83,13.83,13.81,13.81,340223.3309574721,5.2882,5.2882,5.2805,5.2805,340223.331
2007-05-21 14:10:00,13.81,13.82,13.8,13.81,450938.4651936327,5.2805,5.2844,5.2767,5.2805,450938.4652
2007-05-21 14:20:00,13.81,13.81,13.8,13.8,324542.6467094322,5.2805,5.2805,5.2767,5.2767,324542.6467
2007-05-21 14:30:00,13.8,13.83,13.79,13.82,370634.3549536707,5.2767,5.2882,5.2729,5.2844,370634.355
2007-05-21 14:40:00,13.82,13.83,13.81,13.81,426229.5081967213,5.2844,5.2882,5.2805,5.2805,426229.5082
2007-05-21 14:50:00,13.81,13.84,13.79,13.8,762413.8750296982,5.2805,5.292,5.2729,5.2767,762413.875
2007-05-21 15:00:00,13.79,13.8,13.72,13.72,934663.815633167,5.2729,5.2767,5.2461,5.2461,934663.8156
2007-05-21 15:10:00,13.72,13.76,13.72,13.75,696602.5184129247,5.2461,5.2614,5.2461,5.2576,696602.5184
2007-05-21 15:20:00,13.75,13.76,13.7,13.72,895937.2772630078,5.2576,5.2614,5.2385,5.2461,895937.2773
2007-05-21 15:30:00,13.72,13.73,13.7,13.72,953670.7056307913,5.2461,5.25,5.2385,5.2461,953670.7056
2007-05-21 15:40:00,13.72,13.75,13.71,13.73,817058.6837728677,5.2461,5.2576,5.2423,5.25,817058.6838
2007-05-21 15:50:00,13.74,13.75,13.72,13.75,1559990.4965550012,5.2538,5.2576,5.2461,5.2576,1559990.4966
2007-05-22 09:30:00,13.76,13.82,13.75,13.8,1365882.632454265,5.2614,5.2844,5.2576,5.2767,1365882.6325
2007-05-22 09:40:00,13.8,13.85,13.78,13.78,998812.0693751484,5.2767,5.2958,5.2691,5.2691,998812.0694
2007-05-22 09:50:00,13.78,13.81,13.76,13.77,758374.9109052032,5.2691,5.2805,5.2614,5.2653,758374.9109
2007-05-22 10:00:00,13.77,13.78,13.71,13.73,625326.6809218342,5.2653,5.2691,5.2423,5.25,625326.6809
2007-05-22 10:10:00,13.73,13.78,13.72,13.73,716322.1667854597,5.25,5.2691,5.2461,5.25,716322.1668
2007-05-22 10:20:00,13.72,13.78,13.7,13.77,583986.6951770016,5.2461,5.2691,5.2385,5.2653,583986.6952
2007-05-22 10:30:00,13.77,13.79,13.76,13.78,605844.6186742694,5.2653,5.2729,5.2614,5.2691,605844.6187
2007-05-22 10:40:00,13.78,13.81,13.78,13.81,775718.6980280352,5.2691,5.2805,5.2691,5.2805,775718.698
2007-05-22 10:50:00,13.81,13.84,13.8,13.83,616060.8220479924,5.2805,5.292,5.2767,5.2882,616060.822
2007-05-22 11:00:00,13.82,13.83,13.8,13.81,510334.99643620814,5.2844,5.2882,5.2767,5.2805,510334.9964
2007-05-22 11:10:00,13.8,13.82,13.78,13.79,430030.8861962461,5.2767,5.2844,5.2691,5.2729,430030.8862
2007-05-22 11:20:00,13.78,13.81,13.78,13.81,327393.6802090758,5.2691,5.2805,5.2691,5.2805,327393.6802
2007-05-22 11:30:00,13.8,13.81,13.78,13.8,281064.38583986694,5.2767,5.2805,5.2691,5.2767,281064.3858
2007-05-22 11:40:00,13.8,13.83,13.79,13.81,754098.3606557377,5.2767,5.2882,5.2729,5.2805,754098.3607
2007-05-22 11:50:00,13.81,13.82,13.78,13.8,244951.2948443811,5.2805,5.2844,5.2691,5.2767,244951.2948
2007-05-22 12:00:00,13.8,13.8,13.76,13.77,373010.21620337374,5.2767,5.2767,5.2614,5.2653,373010.2162
2007-05-22 12:10:00,13.77,13.78,13.77,13.77,213114.75409836063,5.2653,5.2691,5.2653,5.2653,213114.7541
2007-05-22 12:20:00,13.77,13.78,13.77,13.77,297457.82846281776,5.2653,5.2691,5.2653,5.2653,297457.8285
2007-05-22 12:30:00,13.77,13.77,13.76,13.76,217391.30434782608,5.2653,5.2653,5.2614,5.2614,217391.3043
2007-05-22 12:40:00,13.77,13.78,13.76,13.77,115229.27061059634,5.2653,5.2691,5.2614,5.2653,115229.2706
2007-05-22 12:50:00,13.77,13.82,13.77,13.81,513898.7883107626,5.2653,5.2844,5.2653,5.2805,513898.7883
2007-05-22 13:00:00,13.81,13.82,13.79,13.81,650985.9824186268,5.2805,5.2844,5.2729,5.2805,650985.9824
2007-05-22 13:10:00,13.81,13.83,13.78,13.83,673794.2504157757,5.2805,5.2882,5.2691,5.2882,673794.2504
2007-05-22 13:20:00,13.82,13.83,13.81,13.82,413399.857448325,5.2844,5.2882,5.2805,5.2844,413399.8574
2007-05-22 13:30:00,13.82,13.86,13.82,13.86,712520.7887859349,5.2844,5.2997,5.2844,5.2997,712520.7888
2007-05-22 13:40:00,13.85,13.89,13.85,13.88,476360.180565455,5.2958,5.3111,5.2958,5.3073,476360.1806
2007-05-22 13:50:00,13.88,13.9,13.87,13.88,583986.6951770016,5.3073,5.315,5.3035,5.3073,583986.6952
2007-05-22 14:00:00,13.88,13.93,13.88,13.91,570206.6999287242,5.3073,5.3264,5.3073,5.3188,570206.6999
2007-05-22 14:10:00,13.91,13.94,13.89,13.89,454264.67094321694,5.3188,5.3303,5.3111,5.3111,454264.6709
2007-05-22 14:20:00,13.89,13.91,13.88,13.91,296032.311712996,5.3111,5.3188,5.3073,5.3188,296032.3117
2007-05-22 14:30:00,13.91,13.92,13.89,13.89,553100.4989308624,5.3188,5.3226,5.3111,5.3111,553100.4989
2007-05-22 14:40:00,13.89,13.9,13.88,13.89,303397.48158707534,5.3111,5.315,5.3073,5.3111,303397.4816
2007-05-22 14:50:00,13.89,13.92,13.89,13.92,459966.7379425042,5.3111,5.3226,5.3111,5.3226,459966.7379
2007-05-22 15:00:00,13.91,13.95,13.91,13.95,607032.5492991209,5.3188,5.3341,5.3188,5.3341,607032.5493
2007-05-22 15:10:00,13.95,13.95,13.91,13.93,850320.7412687099,5.3341,5.3341,5.3188,5.3264,850320.7413
2007-05-22 15:20:00,13.92,13.93,13.88,13.9,913518.6505108102,5.3226,5.3264,5.3073,5.315,913518.6505
2007-05-22 15:30:00,13.9,13.91,13.9,13.9,377049.1803278689,5.315,5.3188,5.315,5.315,377049.1803
2007-05-22 15:40:00,13.9,13.93,13.9,13.92,788785.9349014017,5.315,5.3264,5.315,5.3226,788785.9349
2007-05-22 15:50:00,13.92,13.92,13.9,13.91,1053932.0503682585,5.3226,5.3226,5.315,5.3188,1053932.0504
2007-05-23 09:30:00,13.94,13.96,13.86,13.92,1387502.969826562,5.3303,5.3379,5.2997,5.3226,1387502.9698
2007-05-23 09:40:00,13.92,13.99,13.91,13.98,653361.8436683298,5.3226,5.3494,5.3188,5.3456,653361.8437
2007-05-23 09:50:00,13.98,14.02,13.93,13.98,1091233.071988596,5.3456,5.3608,5.3264,5.3456,1091233.072
2007-05-23 10:00:00,13.98,14.04,13.98,14.02,1051081.0168686148,5.3456,5.3685,5.3456,5.3608,1051081.0169
2007-05-23 10:10:00,14.02,14.07,13.99,14.03,1124970.3017343788,5.3608,5.38,5.3494,5.3647,1124970.3017
2007-05-23 10:20:00,14.03,14.05,14.0,14.02,438821.5728201473,5.3647,5.3723,5.3532,5.3608,438821.5728
2007-05-23 10:30:00,14.02,14.09,14.02,14.05,821810.4062722737,5.3608,5.3876,5.3608,5.3723,821810.4063
2007-05-23 10:40:00,14.05,14.1,14.04,14.06,586362.5564267047,5.3723,5.3914,5.3685,5.3761,586362.5564
2007-05-23 10:50:00,14.05,14.09,14.03,14.04,618911.855547636,5.3723,5.3876,5.3647,5.3685,618911.8555
2007-05-23 11:00:00,14.04,14.08,14.03,14.06,756474.2219054408,5.3685,5.3838,5.3647,5.3761,756474.2219
2007-05-23 11:10:00,14.07,14.07,14.02,14.05,532668.0921834165,5.38,5.38,5.3608,5.3723,532668.0922
2007-05-23 11:20:00,14.05,14.05,14.0,14.04,916607.270135424,5.3723,5.3723,5.3532,5.3685,916607.2701
2007-05-23 11:30:00,14.04,14.05,14.02,14.03,275599.90496555,5.3685,5.3723,5.3608,5.3647,275599.905
2007-05-23 11:40:00,14.03,14.06,14.02,14.02,624613.9225469233,5.3647,5.3761,5.3608,5.3608,624613.9225
2007-05-23 11:50:00,14.02,14.05,14.02,14.02,296507.48396293656,5.3608,5.3723,5.3608,5.3608,296507.484
2007-05-23 12:00:00,14.02,14.03,13.99,14.01,544309.8123069613,5.3608,5.3647,5.3494,5.357,544309.8123
2007-05-23 12:10:00,14.01,14.03,14.01,14.03,533380.8505583274,5.357,5.3647,5.357,5.3647,533380.8506
2007-05-23 12:20:00,14.02,14.05,14.02,14.05,253979.5675932525,5.3608,5.3723,5.3608,5.3723,253979.5676
2007-05-23 12:30:00,14.05,14.05,14.02,14.04,401282.96507483965,5.3723,5.3723,5.3608,5.3685,401282.9651
2007-05-23 12:40:00,14.04,14.05,14.02,14.04,388215.728201473,5.3685,5.3723,5.3608,5.3685,388215.7282
2007-05-23 12:50:00,14.04,14.06,14.03,14.05,476122.5944404847,5.3685,5.3761,5.3647,5.3723,476122.5944
2007-05-23 13:00:00,14.05,14.08,14.04,14.07,379187.4554526016,5.3723,5.3838,5.3685,5.38,379187.4555
2007-05-23 13:10:00,14.07,14.09,14.06,14.07,154906.15348063674,5.38,5.3876,5.3761,5.38,154906.1535
2007-05-23 13:20:00,14.07,14.1,14.06,14.1,550487.0515561891,5.38,5.3914,5.3761,5.3914,550487.0516
2007-05-23 13:30:00,14.1,14.14,14.05,14.13,859586.6001425517,5.3914,5.4067,5.3723,5.4029,859586.6001
2007-05-23 13:40:00,14.13,14.13,14.07,14.07,654312.188168211,5.4029,5.4029,5.38,5.38,654312.1882
2007-05-23 13:50:00,14.07,14.09,14.02,14.04,502019.4820622476,5.38,5.3876,5.3608,5.3685,502019.4821
2007-05-23 14:00:00,14.03,14.07,14.02,14.06,851033.4996436208,5.3647,5.38,5.3608,5.3761,851033.4996
2007-05-23 14:10:00,14.05,14.07,14.02,14.02,401282.96507483965,5.3723,5.38,5.3608,5.3608,401282.9651
2007-05-23 14:20:00,14.02,14.03,13.94,13.96,1165359.94297933,5.3608,5.3647,5.3303,5.3379,1165359.943
2007-05-23 14:30:00,13.96,13.97,13.94,13.95,476360.180565455,5.3379,5.3417,5.3303,5.3341,476360.1806
2007-05-23 14:40:00,13.95,13.97,13.91,13.94,583036.3506771205,5.3341,5.3417,5.3188,5.3303,583036.3507
2007-05-23 14:50:00,13.95,13.97,13.93,13.94,595628.4153005464,5.3341,5.3417,5.3264,5.3303,595628.4153
2007-05-23 15:00:00,13.94,13.94,13.91,13.91,352340.22333095747,5.3303,5.3303,5.3188,5.3188,352340.2233
2007-05-23 15:10:00,13.91,13.91,13.88,13.89,886909.0045141364,5.3188,5.3188,5.3073,5.3111,886909.0045
2007-05-23 15:20:00,13.9,13.91,13.88,13.89,767403.1836540747,5.315,5.3188,5.3073,5.3111,767403.1837
2007-05-23 15:30:00,13.89,13.9,13.87,13.89,771679.7339035401,5.3111,5.315,5.3035,5.3111,771679.7339
2007-05-23 15:40:00,13.88,13.89,13.83,13.84,888572.1073889285,5.3073,5.3111,5.2882,5.292,888572.1074
2007-05-23 15:50:00,13.84,13.86,13.81,13.83,2117605.1318602995,5.292,5.2997,5.2805,5.2882,2117605.1319
2007-05-24 09:30:00,13.86,14.04,13.86,13.95,2317177.476835353,5.2997,5.3685,5.2997,5.3341,2317177.4768
2007-05-24 09:40:00,13.95,14.11,13.94,14.1,1798051.7937752437,5.3341,5.3953,5.3303,5.3914,1798051.7938
2007-05-24 09:50:00,14.1,14.13,14.02,14.04,1779044.9037776194,5.3914,5.4029,5.3608,5.3685,1779044.9038
2007-05-24 10:00:00,14.04,14.1,14.03,14.09,2241625.089094797,5.3685,5.3914,5.3647,5.3876,2241625.0891
2007-05-24 10:10:00,14.09,14.13,14.06,14.07,782846.2817771442,5.3876,5.4029,5.3761,5.38,782846.2818
2007-05-24 10:20:00,14.08,14.08,14.02,14.05,976241.3875029698,5.3838,5.3838,5.3608,5.3723,976241.3875
2007-05-24 10:30:00,14.06,14.1,14.02,14.02,976003.8013779996,5.3761,5.3914,5.3608,5.3608,976003.8014
2007-05-24 10:40:00,14.02,14.03,13.95,13.98,1159420.2898550725,5.3608,5.3647,5.3341,5.3456,1159420.2899
2007-05-24 10:50:00,13.98,13.99,13.88,13.88,1522689.474934664,5.3456,5.3494,5.3073,5.3073,1522689.4749
2007-05-24 11:00:00,13.88,13.95,13.87,13.94,939890.7103825136,5.3073,5.3341,5.3035,5.3303,939890.7104
2007-05-24 11:10:00,13.94,13.97,13.83,13.85,971727.251128534,5.3303,5.3417,5.2882,5.2958,971727.2511
2007-05-24 11:20:00,13.85,13.89,13.82,13.83,659063.910667617,5.2958,5.3111,5.2844,5.2882,659063.9107
2007-05-24 11:30:00,13.83,13.88,13.82,13.86,882157.2820147304,5.2882,5.3073,5.2844,5.2997,882157.282
2007-05-24 11:40:00,13.86,13.86,13.81,13.82,609408.410548824,5.2997,5.2997,5.2805,5.2844,609408.4105
2007-05-24 11:50:00,13.82,13.89,13.82,13.88,688999.7624138751,5.2844,5.3111,5.2844,5.3073,688999.7624
2007-05-24 12:00:00,13.88,13.9,13.85,13.89,725350.4395343312,5.3073,5.315,5.2958,5.3111,725350.4395
2007-05-24 12:10:00,13.89,13.93,13.88,13.91,493703.967688287,5.3111,5.3264,5.3073,5.3188,493703.9677
2007-05-24 12:20:00,13.91,13.93,13.88,13.89,526490.8529341887,5.3188,5.3264,5.3073,5.3111,526490.8529
2007-05-24 12:30:00,13.89,13.9,13.84,13.86,685911.1427892611,5.3111,5.315,5.292,5.2997,685911.1428
2007-05-24 12:40:00,13.86,13.9,13.83,13.89,536707.0563079116,5.2997,5.315,5.2882,5.3111,536707.0563
2007-05-24 12:50:00,13.89,13.92,13.88,13.91,540270.8481824661,5.3111,5.3226,5.3073,5.3188,540270.8482
2007-05-24 13:00:00,13.91,13.92,13.88,13.89,401520.55119980994,5.3188,5.3226,5.3073,5.3111,401520.5512
2007-05-24 13:10:00,13.89,13.94,13.87,13.94,656925.6355428844,5.3111,5.3303,5.3035,5.3303,656925.6355
2007-05-24 13:20:00,13.94,13.97,13.92,13.94,593727.726300784,5.3303,5.3417,5.3226,5.3303,593727.7263
2007-05-24 13:30:00,13.94,13.95,13.9,13.94,652173.9130434783,5.3303,5.3341,5.315,5.3303,652173.913
2007-05-24 13:40:00,13.94,13.98,13.93,13.94,560703.2549299122,5.3303,5.3456,5.3264,5.3303,560703.2549
2007-05-24 13:50:00,13.95,13.97,13.92,13.97,445473.98431931576,5.3341,5.3417,5.3226,5.3417,445473.9843
2007-05-24 14:00:00,13.97,13.97,13.92,13.92,520551.1998099311,5.3417,5.3417,5.3226,5.3226,520551.1998
2007-05-24 14:10:00,13.92,13.94,13.86,13.87,728914.2314088857,5.3226,5.3303,5.2997,5.3035,728914.2314
2007-05-24 14:20:00,13.87,13.9,13.87,13.88,366120.21857923496,5.3035,5.315,5.3035,5.3073,366120.2186
2007-05-24 14:30:00,13.89,13.9,13.83,13.84,515324.3050605845,5.3111,5.315,5.2882,5.292,515324.3051
2007-05-24 14:40:00,13.84,13.86,13.81,13.84,558564.9798051794,5.292,5.2997,5.2805,5.292,558564.9798
2007-05-24 14:50:00,13.85,13.86,13.81,13.83,628177.7144214778,5.2958,5.2997,5.2805,5.2882,628177.7144
2007-05-24 15:00:00,13.83,13.86,13.82,13.83,737704.9180327869,5.2882,5.2997,5.2844,5.2882,737704.918
2007-05-24 15:10:00,13.84,13.84,13.8,13.8,571632.216678546,5.292,5.292,5.2767,5.2767,571632.2167
2007-05-24 15:20:00,13.8,13.82,13.76,13.76,1100261.3447374674,5.2767,5.2844,5.2614,5.2614,1100261.3447
2007-05-24 15:30:00,13.76,13.78,13.73,13.73,1235685.4359705397,5.2614,5.2691,5.25,5.25,1235685.436
2007-05-24 15:40:00,13.73,13.73,13.7,13.7,1829888.334521264,5.25,5.25,5.2385,5.2385,1829888.3345
2007-05-24 15:50:00,13.7,13.78,13.7,13.77,1931100.0237586128,5.2385,5.2691,5.2385,5.2653,1931100.0238
2007-05-25 09:30:00,13.83,13.89,13.73,13.79,1214777.8569731528,5.2882,5.3111,5.25,5.2729,1214777.857
2007-05-25 09:40:00,13.79,13.81,13.76,13.78,486576.383939178,5.2729,5.2805,5.2614,5.2691,486576.3839
2007-05-25 09:50:00,13.78,13.8,13.73,13.77,616060.8220479924,5.2691,5.2767,5.25,5.2653,616060.822
2007-05-25 10:00:00,13.77,13.78,13.72,13.76,782133.5234022334,5.2653,5.2691,5.2461,5.2614,782133.5234
2007-05-25 10:10:00,13.76,13.8,13.76,13.78,384651.93632691854,5.2614,5.2767,5.2614,5.2691,384651.9363
2007-05-25 10:20:00,13.78,13.79,13.75,13.75,420527.4411974341,5.2691,5.2729,5.2576,5.2576,420527.4412
2007-05-25 10:30:00,13.76,13.76,13.73,13.75,627702.5421715372,5.2614,5.2614,5.25,5.2576,627702.5422
2007-05-25 10:40:00,13.75,13.78,13.75,13.76,598004.2765502494,5.2576,5.2691,5.2576,5.2614,598004.2766
2007-05-25 10:50:00,13.76,13.76,13.76,13.76,320266.09645996673,5.2614,5.2614,5.2614,5.2614,320266.0965
2007-05-25 11:00:00,13.76,13.78,13.76,13.77,579234.9726775957,5.2614,5.2691,5.2614,5.2653,579234.9727
2007-05-25 11:10:00,13.77,13.78,13.76,13.78,315751.960085531,5.2653,5.2691,5.2614,5.2691,315751.9601
2007-05-25 11:20:00,13.78,13.79,13.77,13.77,235685.4359705393,5.2691,5.2729,5.2653,5.2653,235685.436
2007-05-25 11:30:00,13.77,13.79,13.77,13.79,208600.6177239249,5.2653,5.2729,5.2653,5.2729,208600.6177
2007-05-25 11:40:00,13.78,13.8,13.78,13.8,317177.47683535283,5.2691,5.2767,5.2691,5.2767,317177.4768
2007-05-25 11:50:00,13.8,13.83,13.78,13.83,520313.6136849608,5.2767,5.2882,5.2691,5.2882,520313.6137
2007-05-25 12:00:00,13.83,13.85,13.81,13.81,681159.4202898551,5.2882,5.2958,5.2805,5.2805,681159.4203
2007-05-25 12:10:00,13.81,13.82,13.78,13.8,455927.77381800907,5.2805,5.2844,5.2691,5.2767,455927.7738
2007-05-25 12:20:00,13.8,13.81,13.76,13.78,353052.9817058684,5.2767,5.2805,5.2614,5.2691,353052.9817
2007-05-25 12:30:00,13.78,13.78,13.77,13.78,182228.55785222145,5.2691,5.2691,5.2653,5.2691,182228.5579
2007-05-25 12:40:00,13.78,13.78,13.76,13.76,225469.23259681635,5.2691,5.2691,5.2614,5.2614,225469.2326
2007-05-25 12:50:00,13.76,13.79,13.75,13.76,451176.051318603,5.2614,5.2729,5.2576,5.2614,451176.0513
2007-05-25 13:00:00,13.75,13.78,13.75,13.78,438108.8144452364,5.2576,5.2691,5.2576,5.2691,438108.8144
2007-05-25 13:10:00,13.78,13.81,13.78,13.79,316464.7184604419,5.2691,5.2805,5.2691,5.2729,316464.7185
2007-05-25 13:20:00,13.79,13.79,13.78,13.78,162746.4956046567,5.2729,5.2729,5.2691,5.2691,162746.4956
2007-05-25 13:30:00,13.78,13.79,13.76,13.76,198859.58660014256,5.2691,5.2729,5.2614,5.2614,198859.5866
2007-05-25 13:40:00,13.76,13.76,13.75,13.75,216678.5459729152,5.2614,5.2614,5.2576,5.2576,216678.546
2007-05-25 13:50:00,13.75,13.76,13.73,13.76,220479.92397244,5.2576,5.2614,5.25,5.2614,220479.924
2007-05-25 14:00:00,13.76,13.78,13.76,13.76,399857.4483250178,5.2614,5.2691,5.2614,5.2614,399857.4483
2007-05-25 14:10:00,13.76,13.77,13.74,13.76,299833.6897125208,5.2614,5.2653,5.2538,5.2614,299833.6897
2007-05-25 14:20:00,13.76,13.77,13.75,13.76,217866.47659776668,5.2614,5.2653,5.2576,5.2614,217866.4766
2007-05-25 14:30:00,13.75,13.77,13.75,13.76,187693.0387265384,5.2576,5.2653,5.2576,5.2614,187693.0387
2007-05-25 14:40:00,13.76,13.78,13.76,13.78,267046.8044666192,5.2614,5.2691,5.2614,5.2691,267046.8045
2007-05-25 14:50:00,13.78,13.79,13.76,13.77,514611.5466856736,5.2691,5.2729,5.2614,5.2653,514611.5467
2007-05-25 15:00:00,13.76,13.78,13.76,13.76,312188.16821097647,5.2614,5.2691,5.2614,5.2614,312188.1682
2007-05-25 15:10:00,13.76,13.79,13.76,13.77,297457.82846281776,5.2614,5.2729,5.2614,5.2653,297457.8285
2007-05-25 15:20:00,13.77,13.78,13.76,13.76,638156.3316702305,5.2653,5.2691,5.2614,5.2614,638156.3317
2007-05-25 15:30:00,13.76,13.77,13.75,13.75,377761.93870277976,5.2614,5.2653,5.2576,5.2576,377761.9387
2007-05-25 15:40:00,13.75,13.76,13.74,13.74,658113.5661677358,5.2576,5.2614,5.2538,5.2538,658113.5662
2007-05-25 15:50:00,13.74,13.75,13.73,13.73,1146590.6391066762,5.2538,5.2576,5.25,5.25,1146590.6391
2007-05-29 09:30:00,13.54,13.62,13.51,13.59,2482062.2475647423,5.1773,5.2079,5.1658,5.1964,2482062.2476
2007-05-29 09:40:00,13.59,13.64,13.57,13.64,1137799.952482775,5.1964,5.2155,5.1888,5.2155,1137799.9525
2007-05-29 09:50:00,13.63,13.72,13.62,13.72,1235685.4359705397,5.2117,5.2461,5.2079,5.2461,1235685.436
2007-05-29 10:00:00,13.72,13.73,13.63,13.65,1199809.9311000237,5.2461,5.25,5.2117,5.2194,1199809.9311
2007-05-29 10:10:00,13.65,13.71,13.64,13.69,753860.7745307675,5.2194,5.2423,5.2155,5.2347,753860.7745
2007-05-29 10:20:00,13.69,13.7,13.66,13.68,550962.2238061298,5.2347,5.2385,5.2232,5.2308,550962.2238
2007-05-29 10:30:00,13.68,13.74,13.64,13.73,683297.6954145879,5.2308,5.2538,5.2155,5.25,683297.6954
2007-05-29 10:40:00,13.73,13.78,13.68,13.68,811594.2028985508,5.25,5.2691,5.2308,5.2308,811594.2029
2007-05-29 10:50:00,13.68,13.72,13.67,13.68,445949.1565692564,5.2308,5.2461,5.227,5.2308,445949.1566
2007-05-29 11:00:00,13.69,13.69,13.64,13.65,566405.3219291994,5.2347,5.2347,5.2155,5.2194,566405.3219
2007-05-29 11:10:00,13.64,13.66,13.62,13.63,1004514.1363744356,5.2155,5.2232,5.2079,5.2117,1004514.1364
2007-05-29 11:20:00,13.63,13.63,13.6,13.61,761225.9444048468,5.2117,5.2117,5.2002,5.2041,761225.9444
2007-05-29 11:30:00,13.61,13.64,13.59,13.6,799239.7244000951,5.2041,5.2155,5.1964,5.2002,799239.7244
2007-05-29 11:40:00,13.59,13.6,13.57,13.58,637443.5732953196,5.1964,5.2002,5.1888,5.1926,637443.5733
2007-05-29 11:50:00,13.57,13.58,13.55,13.55,560940.8410548824,5.1888,5.1926,5.1811,5.1811,560940.8411
2007-05-29 12:00:00,13.55,13.63,13.54,13.59,708481.8246614398,5.1811,5.2117,5.1773,5.1964,708481.8247
2007-05-29 12:10:00,13.59,13.6,13.54,13.55,408172.9626989784,5.1964,5.2002,5.1773,5.1811,408172.9627
2007-05-29 12:20:00,13.56,13.57,13.55,13.56,443098.1230696127,5.185,5.1888,5.1811,5.185,443098.1231
2007-05-29 12:30:00,13.56,13.58,13.54,13.56,329056.7830838679,5.185,5.1926,5.1773,5.185,329056.7831
2007-05-29 12:40:00,13.57,13.61,13.56,13.61,278688.524590164,5.1888,5.2041,5.185,5.2041,278688.5246
2007-05-29 12:50:00,13.61,13.62,13.6,13.61,212639.5818484201,5.2041,5.2079,5.2002,5.2041,212639.5818
2007-05-29 13:00:00,13.6,13.63,13.6,13.62,184129.24685198383,5.2002,5.2117,5.2002,5.2079,184129.2469
2007-05-29 13:10:00,13.62,13.64,13.6,13.6,330244.7137087194,5.2079,5.2155,5.2002,5.2002,330244.7137
2007-05-29 13:20:00,13.61,13.61,13.54,13.57,625089.0947968639,5.2041,5.2041,5.1773,5.1888,625089.0948
2007-05-29 13:30:00,13.57,13.59,13.53,13.54,467807.08006652415,5.1888,5.1964,5.1735,5.1773,467807.0801
2007-05-29 13:40:00,13.53,13.56,13.53,13.54,291755.76146353054,5.1735,5.185,5.1735,5.1773,291755.7615
2007-05-29 13:50:00,13.54,13.56,13.54,13.56,316227.13233547163,5.1773,5.185,5.1773,5.185,316227.1323
2007-05-29 14:00:00,13.56,13.58,13.53,13.57,475647.4221905441,5.185,5.1926,5.1735,5.1888,475647.4222
2007-05-29 14:10:00,13.57,13.59,13.56,13.57,478498.4556901877,5.1888,5.1964,5.185,5.1888,478498.4557
2007-05-29 14:20:00,13.57,13.59,13.57,13.58,292706.10596341174,5.1888,5.1964,5.1888,5.1926,292706.106
2007-05-29 14:30:00,13.58,13.59,13.57,13.57,454027.0848182466,5.1926,5.1964,5.1888,5.1888,454027.0848
2007-05-29 14:40:00,13.58,13.59,13.57,13.58,428367.783321454,5.1926,5.1964,5.1888,5.1926,428367.7833
2007-05-29 14:50:00,13.58,13.6,13.55,13.59,718222.8557852221,5.1926,5.2002,5.1811,5.1964,718222.8558
2007-05-29 15:00:00,13.58,13.6,13.57,13.6,366357.8047042053,5.1926,5.2002,5.1888,5.2002,366357.8047
2007-05-29 15:10:00,13.59,13.63,13.59,13.62,564029.4606794963,5.1964,5.2117,5.1964,5.2079,564029.4607
2007-05-29 15:20:00,13.62,13.63,13.62,13.62,373247.802328344,5.2079,5.2117,5.2079,5.2079,373247.8023
2007-05-29 15:30:00,13.62,13.63,13.62,13.62,615585.6497980518,5.2079,5.2117,5.2079,5.2079,615585.6498
2007-05-29 15:40:00,13.62,13.65,13.62,13.65,847232.121644096,5.2079,5.2194,5.2079,5.2194,847232.1216
2007-05-29 15:50:00,13.65,13.65,13.61,13.64,1568306.0109289617,5.2194,5.2194,5.2041,5.2155,1568306.0109
2007-05-30 09:30:00,13.55,13.56,13.5,13.52,1236635.7804704206,5.1811,5.185,5.162,5.1697,1236635.7805
2007-05-30 09:40:00,13.52,13.55,13.51,13.54,562366.3578047042,5.1697,5.1811,5.1658,5.1773,562366.3578
2007-05-30 09:50:00,13.54,13.55,13.51,13.54,491090.5203136137,5.1773,5.1811,5.1658,5.1773,491090.5203
2007-05-30 10:00:00,13.54,13.55,13.52,13.53,539795.6759325255,5.1773,5.1811,5.1697,5.1735,539795.6759
2007-05-30 10:10:00,13.53,13.57,13.52,13.56,556189.1185554764,5.1735,5.1888,5.1697,5.185,556189.1186
2007-05-30 10:20:00,13.56,13.6,13.55,13.55,692088.382038489,5.185,5.2002,5.1811,5.1811,692088.382
2007-05-30 10:30:00,13.55,13.57,13.53,13.56,547636.0180565455,5.1811,5.1888,5.1735,5.185,547636.0181
2007-05-30 10:40:00,13.55,13.56,13.52,13.54,449512.9484438109,5.1811,5.185,5.1697,5.1773,449512.9484
2007-05-30 10:50:00,13.54,13.55,13.52,13.54,465193.6326918508,5.1773,5.1811,5.1697,5.1773,465193.6327
2007-05-30 11:00:00,13.54,13.55,13.52,13.52,470182.9413162272,5.1773,5.1811,5.1697,5.1697,470182.9413
2007-05-30 11:10:00,13.52,13.55,13.51,13.55,927061.0596341174,5.1697,5.1811,5.1658,5.1811,927061.0596
2007-05-30 11:20:00,13.55,13.59,13.53,13.58,707769.0662865288,5.1811,5.1964,5.1735,5.1926,707769.0663
2007-05-30 11:30:00,13.58,13.59,13.57,13.58,305535.75671180803,5.1926,5.1964,5.1888,5.1926,305535.7567
2007-05-30 11:40:00,13.58,13.63,13.57,13.61,461867.4269422666,5.1926,5.2117,5.1888,5.2041,461867.4269
2007-05-30 11:50:00,13.61,13.62,13.6,13.6,169161.32097885484,5.2041,5.2079,5.2002,5.2002,169161.321
2007-05-30 12:00:00,13.6,13.61,13.58,13.6,221430.2684723212,5.2002,5.2041,5.1926,5.2002,221430.2685
2007-05-30 12:10:00,13.59,13.61,13.52,13.6,245188.8809693514,5.1964,5.2041,5.1697,5.2002,245188.881
2007-05-30 12:20:00,13.6,13.66,13.6,13.66,382988.8334521264,5.2002,5.2232,5.2002,5.2232,382988.8335
2007-05-30 12:30:00,13.65,13.68,13.64,13.65,525302.9223093372,5.2194,5.2308,5.2155,5.2194,525302.9223
2007-05-30 12:40:00,13.65,13.71,13.65,13.67,728201.4730339749,5.2194,5.2423,5.2194,5.227,728201.473
2007-05-30 12:50:00,13.66,13.66,13.65,13.65,250653.3618436684,5.2232,5.2232,5.2194,5.2194,250653.3618
2007-05-30 13:00:00,13.66,13.68,13.63,13.68,557614.6353052981,5.2232,5.2308,5.2117,5.2308,557614.6353
2007-05-30 13:10:00,13.68,13.8,13.68,13.76,2677358.0422903304,5.2308,5.2767,5.2308,5.2614,2677358.0423
2007-05-30 13:20:00,13.76,13.91,13.76,13.9,3062960.32311713,5.2614,5.3188,5.2614,5.315,3062960.3231
2007-05-30 13:30:00,13.9,13.93,13.64,13.81,2595390.829175576,5.315,5.3264,5.2155,5.2805,2595390.8292
2007-05-30 13:40:00,13.81,13.89,13.8,13.88,1404371.5846994536,5.2805,5.3111,5.2767,5.3073,1404371.5847
2007-05-30 13:50:00,13.89,13.91,13.87,13.89,974103.1123782372,5.3111,5.3188,5.3035,5.3111,974103.1124
2007-05-30 14:00:00,13.88,13.93,13.64,13.87,1591351.865051081,5.3073,5.3264,5.2155,5.3035,1591351.8651
2007-05-30 14:10:00,13.87,13.92,13.87,13.91,952007.6027559992,5.3035,5.3226,5.3035,5.3188,952007.6028
2007-05-30 14:20:00,13.91,13.92,13.86,13.91,1173675.4573532906,5.3188,5.3226,5.2997,5.3188,1173675.4574
2007-05-30 14:30:00,13.9,13.93,13.88,13.9,774768.353528154,5.315,5.3264,5.3073,5.315,774768.3535
2007-05-30 14:40:00,13.9,13.95,13.9,13.93,831313.8512710858,5.315,5.3341,5.315,5.3264,831313.8513
2007-05-30 14:50:00,13.93,13.95,13.92,13.95,681872.178664766,5.3264,5.3341,5.3226,5.3341,681872.1787
2007-05-30 15:00:00,13.95,13.97,13.93,13.97,774055.595153243,5.3341,5.3417,5.3264,5.3417,774055.5952
2007-05-30 15:10:00,13.97,13.97,13.94,13.96,585174.6258018531,5.3417,5.3417,5.3303,5.3379,585174.6258
2007-05-30 15:20:00,13.96,13.96,13.9,13.92,1049655.500118793,5.3379,5.3379,5.315,5.3226,1049655.5001
2007-05-30 15:30:00,13.92,13.93,13.9,13.9,1336897.125207888,5.3226,5.3264,5.315,5.315,1336897.1252
2007-05-30 15:40:00,13.9,13.96,13.9,13.95,1545260.1568068424,5.315,5.3379,5.315,5.3341,1545260.1568
2007-05-30 15:50:00,13.95,13.99,13.94,13.99,2757424.566405322,5.3341,5.3494,5.3303,5.3494,2757424.5664
2007-05-31 09:30:00,14.05,14.07,13.99,14.02,1380137.7999524828,5.3723,5.38,5.3494,5.3608,1380137.8
2007-05-31 09:40:00,14.02,14.03,13.93,13.94,1803991.446899501,5.3608,5.3647,5.3264,5.3303,1803991.4469
2007-05-31 09:50:00,13.94,14.0,13.94,13.95,919220.7175100974,5.3303,5.3532,5.3303,5.3341,919220.7175
2007-05-31 10:00:00,13.95,13.99,13.87,13.88,1271323.354716085,5.3341,5.3494,5.3035,5.3073,1271323.3547
2007-05-31 10:10:00,13.88,13.89,13.83,13.84,744357.3295319553,5.3073,5.3111,5.2882,5.292,744357.3295
2007-05-31 10:20:00,13.84,13.85,13.78,13.81,943454.5022570682,5.292,5.2958,5.2691,5.2805,943454.5023
2007-05-31 10:30:00,13.81,13.87,13.8,13.86,738655.2625326681,5.2805,5.3035,5.2767,5.2997,738655.2625
2007-05-31 10:40:00,13.86,13.88,13.85,13.88,656450.4632929437,5.2997,5.3073,5.2958,5.3073,656450.4633
2007-05-31 10:50:00,13.87,13.87,13.85,13.85,447612.25944404845,5.3035,5.3035,5.2958,5.2958,447612.2594
2007-05-31 11:00:00,13.85,13.85,13.81,13.81,874554.5260156807,5.2958,5.2958,5.2805,5.2805,874554.526
2007-05-31 11:10:00,13.81,13.82,13.74,13.77,678545.9729151818,5.2805,5.2844,5.2538,5.2653,678545.9729
2007-05-31 11:20:00,13.77,13.81,13.77,13.77,595866.0014255168,5.2653,5.2805,5.2653,5.2653,595866.0014
2007-05-31 11:30:00,13.77,13.78,13.72,13.74,808743.1693989071,5.2653,5.2691,5.2461,5.2538,808743.1694
2007-05-31 11:40:00,13.75,13.77,13.74,13.76,464956.0465668805,5.2576,5.2653,5.2538,5.2614,464956.0466
2007-05-31 11:50:00,13.76,13.79,13.76,13.77,432169.1613209789,5.2614,5.2729,5.2614,5.2653,432169.1613
2007-05-31 12:00:00,13.76,13.78,13.74,13.76,725825.6117842718,5.2614,5.2691,5.2538,5.2614,725825.6118
2007-05-31 12:10:00,13.76,13.77,13.76,13.77,352340.22333095747,5.2614,5.2653,5.2614,5.2653,352340.2233
2007-05-31 12:20:00,13.77,13.79,13.76,13.78,371584.6994535519,5.2653,5.2729,5.2614,5.2691,371584.6995
2007-05-31 12:30:00,13.78,13.78,13.76,13.76,303397.48158707534,5.2691,5.2691,5.2614,5.2614,303397.4816
2007-05-31 12:40:00,13.76,13.76,13.76,13.76,192682.3473509147,5.2614,5.2614,5.2614,5.2614,192682.3474
2007-05-31 12:50:00,13.76,13.77,13.76,13.77,356616.7735804229,5.2614,5.2653,5.2614,5.2653,356616.7736
2007-05-31 13:00:00,13.77,13.77,13.74,13.74,597766.6904252792,5.2653,5.2653,5.2538,5.2538,597766.6904
2007-05-31 13:10:00,13.74,13.75,13.71,13.71,1182941.3162271325,5.2538,5.2576,5.2423,5.2423,1182941.3162
2007-05-31 13:20:00,13.71,13.73,13.7,13.73,645283.9154193396,5.2423,5.25,5.2385,5.25,645283.9154
2007-05-31 13:30:00,13.73,13.73,13.67,13.68,1225706.8187217866,5.25,5.25,5.227,5.2308,1225706.8187
2007-05-31 13:40:00,13.68,13.7,13.65,13.68,1745070.0879068663,5.2308,5.2385,5.2194,5.2308,1745070.0879
2007-05-31 13:50:00,13.68,13.7,13.67,13.68,907341.4112615824,5.2308,5.2385,5.227,5.2308,907341.4113
2007-05-31 14:00:00,13.67,13.73,13.65,13.71,1167498.2181040628,5.227,5.25,5.2194,5.2423,1167498.2181
2007-05-31 14:10:00,13.71,13.71,13.65,13.66,923022.0955096222,5.2423,5.2423,5.2194,5.2232,923022.0955
2007-05-31 14:20:00,13.65,13.68,13.65,13.65,643383.2264195771,5.2194,5.2308,5.2194,5.2194,643383.2264
2007-05-31 14:30:00,13.65,13.68,13.65,13.67,241625.0890947969,5.2194,5.2308,5.2194,5.227,241625.0891
2007-05-31 14:40:00,13.67,13.68,13.65,13.68,753385.6022808268,5.227,5.2308,5.2194,5.2308,753385.6023
2007-05-31 14:50:00,13.68,13.72,13.68,13.69,1095984.7944880018,5.2308,5.2461,5.2308,5.2347,1095984.7945
2007-05-31 15:00:00,13.7,13.71,13.69,13.69,777619.3870277976,5.2385,5.2423,5.2347,5.2347,777619.387
2007-05-31 15:10:00,13.69,13.7,13.68,13.69,740793.5376574008,5.2347,5.2385,5.2308,5.2347,740793.5377
2007-05-31 15:20:00,13.69,13.69,13.67,13.67,477785.6973152768,5.2347,5.2347,5.227,5.227,477785.6973
2007-05-31 15:30:00,13.67,13.7,13.67,13.7,712995.9610358755,5.227,5.2385,5.227,5.2385,712995.961
2007-05-31 15:40:00,13.7,13.7,13.68,13.68,1381088.144452364,5.2385,5.2385,5.2308,5.2308,1381088.1445
2007-05-31 15:50:00,13.68,13.72,13.68,13.69,2393442.62295082,5.2308,5.2461,5.2308,5.2347,2393442.623
2007-06-01 09:30:00,13.76,13.77,13.7,13.76,1026609.6459966738,5.2614,5.2653,5.2385,5.2614,1026609.646
2007-06-01 09:40:00,13.76,13.77,13.72,13.73,760038.0137799953,5.2614,5.2653,5.2461,5.25,760038.0138
2007-06-01 09:50:00,13.73,13.76,13.67,13.68,828700.4038964125,5.25,5.2614,5.227,5.2308,828700.4039
2007-06-01 10:00:00,13.68,13.72,13.67,13.71,1083630.3159895462,5.2308,5.2461,5.227,5.2423,1083630.316
2007-06-01 10:10:00,13.7,13.73,13.68,13.73,885958.6600142552,5.2385,5.25,5.2308,5.25,885958.66
2007-06-01 10:20:00,13.73,13.73,13.63,13.64,1378474.6970776906,5.25,5.25,5.2117,5.2155,1378474.6971
2007-06-01 10:30:00,13.64,13.67,13.62,13.66,1007365.1698740794,5.2155,5.227,5.2079,5.2232,1007365.1699
2007-06-01 10:40:00,13.66,13.67,13.63,13.64,565692.5635542885,5.2232,5.227,5.2117,5.2155,565692.5636
2007-06-01 10:50:00,13.63,13.64,13.6,13.63,736754.5735329057,5.2117,5.2155,5.2002,5.2117,736754.5735
2007-06-01 11:00:00,13.64,13.66,13.62,13.65,502257.06818721787,5.2155,5.2232,5.2079,5.2194,502257.0682
2007-06-01 11:10:00,13.65,13.66,13.65,13.66,275362.3188405797,5.2194,5.2232,5.2194,5.2232,275362.3188
2007-06-01 11:20:00,13.65,13.66,13.62,13.65,343074.3644571157,5.2194,5.2232,5.2079,5.2194,343074.3645
2007-06-01 11:30:00,13.64,13.66,13.64,13.65,428367.783321454,5.2155,5.2232,5.2155,5.2194,428367.7833
2007-06-01 11:40:00,13.65,13.67,13.64,13.65,369446.4243288192,5.2194,5.227,5.2155,5.2194,369446.4243
2007-06-01 11:50:00,13.65,13.67,13.65,13.65,287954.3834640057,5.2194,5.227,5.2194,5.2194,287954.3835
2007-06-01 12:00:00,13.65,13.66,13.62,13.62,332145.4027084818,5.2194,5.2232,5.2079,5.2079,332145.4027
2007-06-01 12:10:00,13.62,13.63,13.62,13.62,396768.8287004039,5.2079,5.2117,5.2079,5.2079,396768.8287
2007-06-01 12:20:00,13.62,13.62,13.6,13.61,466143.977191732,5.2079,5.2079,5.2002,5.2041,466143.9772
2007-06-01 12:30:00,13.61,13.65,13.6,13.61,433832.26419577096,5.2041,5.2194,5.2002,5.2041,433832.2642
2007-06-01 12:40:00,13.61,13.62,13.57,13.58,501544.30981230695,5.2041,5.2079,5.1888,5.1926,501544.3098
2007-06-01 12:50:00,13.57,13.6,13.57,13.6,336421.9529579473,5.1888,5.2002,5.1888,5.2002,336421.953
2007-06-01 13:00:00,13.6,13.61,13.58,13.58,227607.50772154907,5.2002,5.2041,5.1926,5.1926,227607.5077
2007-06-01 13:10:00,13.58,13.63,13.57,13.62,402233.30957472086,5.1926,5.2117,5.1888,5.2079,402233.3096
2007-06-01 13:20:00,13.62,13.65,13.6,13.63,673556.6642908055,5.2079,5.2194,5.2002,5.2117,673556.6643
2007-06-01 13:30:00,13.63,13.64,13.62,13.62,426467.0943216916,5.2117,5.2155,5.2079,5.2079,426467.0943
2007-06-01 13:40:00,13.62,13.63,13.59,13.62,473984.319315752,5.2079,5.2117,5.1964,5.2079,473984.3193
2007-06-01 13:50:00,13.62,13.63,13.61,13.63,400332.6205749585,5.2079,5.2117,5.2041,5.2117,400332.6206
2007-06-01 14:00:00,13.62,13.64,13.61,13.62,367070.56307911617,5.2079,5.2155,5.2041,5.2079,367070.5631
2007-06-01 14:10:00,13.61,13.7,13.61,13.62,341648.8477072939,5.2041,5.2385,5.2041,5.2079,341648.8477
2007-06-01 14:20:00,13.62,13.62,13.6,13.61,305535.75671180803,5.2079,5.2079,5.2002,5.2041,305535.7567
2007-06-01 14:30:00,13.61,13.62,13.61,13.62,287241.6250890948,5.2041,5.2079,5.2041,5.2079,287241.6251
2007-06-01 14:40:00,13.62,13.62,13.6,13.61,481349.4891898313,5.2079,5.2079,5.2002,5.2041,481349.4892
2007-06-01 14:50:00,13.6,13.63,13.6,13.62,491803.2786885246,5.2002,5.2117,5.2002,5.2079,491803.2787
2007-06-01 15:00:00,13.62,13.62,13.6,13.62,456165.35994297935,5.2079,5.2079,5.2002,5.2079,456165.3599
2007-06-01 15:10:00,13.62,13.64,13.6,13.63,484675.6949394156,5.2079,5.2155,5.2002,5.2117,484675.6949
2007-06-01 15:20:00,13.63,13.63,13.6,13.6,551674.9821810407,5.2117,5.2117,5.2002,5.2002,551674.9822
2007-06-01 15:30:00,13.6,13.62,13.6,13.61,684010.4537894987,5.2002,5.2079,5.2002,5.2041,684010.4538
2007-06-01 15:40:00,13.61,13.62,13.59,13.61,819672.131147541,5.2041,5.2079,5.1964,5.2041,819672.1311
2007-06-01 15:50:00,13.6,13.61,13.57,13.58,1348063.673081492,5.2002,5.2041,5.1888,5.1926,1348063.6731
2007-06-04 09:30:00,13.52,13.65,13.52,13.64,973627.9401282964,5.1697,5.2194,5.1697,5.2155,973627.9401
2007-06-04 09:40:00,13.64,13.68,13.58,13.66,1110952.720361131,5.2155,5.2308,5.1926,5.2232,1110952.7204
2007-06-04 09:50:00,13.66,13.68,13.65,13.68,547636.0180565455,5.2232,5.2308,5.2194,5.2308,547636.0181
2007-06-04 10:00:00,13.68,13.73,13.66,13.72,1153480.636730815,5.2308,5.25,5.2232,5.2461,1153480.6367
2007-06-04 10:10:00,13.73,13.73,13.67,13.68,531004.9893086244,5.25,5.25,5.227,5.2308,531004.9893
2007-06-04 10:20:00,13.68,13.72,13.67,13.71,314088.8572107389,5.2308,5.2461,5.227,5.2423,314088.8572
2007-06-04 10:30:00,13.7,13.72,13.69,13.7,450700.8790686624,5.2385,5.2461,5.2347,5.2385,450700.8791
2007-06-04 10:40:00,13.69,13.7,13.63,13.63,449750.5345687812,5.2347,5.2385,5.2117,5.2117,449750.5346
2007-06-04 10:50:00,13.63,13.67,13.62,13.66,398669.5177001663,5.2117,5.227,5.2079,5.2232,398669.5177
2007-06-04 11:00:00,13.66,13.67,13.63,13.66,275362.3188405797,5.2232,5.227,5.2117,5.2232,275362.3188
2007-06-04 11:10:00,13.67,13.67,13.63,13.63,350677.12045616534,5.227,5.227,5.2117,5.2117,350677.1205
2007-06-04 11:20:00,13.63,13.64,13.62,13.63,344024.7089569969,5.2117,5.2155,5.2079,5.2117,344024.709
2007-06-04 11:30:00,13.63,13.63,13.6,13.62,353528.153955809,5.2117,5.2117,5.2002,5.2079,353528.154
2007-06-04 11:40:00,13.61,13.62,13.57,13.59,486338.7978142077,5.2041,5.2079,5.1888,5.1964,486338.7978
2007-06-04 11:50:00,13.59,13.59,13.56,13.56,653599.4297933001,5.1964,5.1964,5.185,5.185,653599.4298
2007-06-04 12:00:00,13.56,13.57,13.52,13.52,955808.980755524,5.185,5.1888,5.1697,5.1697,955808.9808
2007-06-04 12:10:00,13.53,13.54,13.52,13.53,650273.2240437159,5.1735,5.1773,5.1697,5.1735,650273.224
2007-06-04 12:20:00,13.54,13.56,13.54,13.54,577809.4559277738,5.1773,5.185,5.1773,5.1773,577809.4559
2007-06-04 12:30:00,13.54,13.56,13.53,13.56,311237.82371109526,5.1773,5.185,5.1735,5.185,311237.8237
2007-06-04 12:40:00,13.56,13.56,13.54,13.54,212401.9957234497,5.185,5.185,5.1773,5.1773,212401.9957
2007-06-04 12:50:00,13.54,13.54,13.54,13.54,277500.5939653124,5.1773,5.1773,5.1773,5.1773,277500.594
2007-06-04 13:00:00,13.54,13.55,13.54,13.55,204561.6535994298,5.1773,5.1811,5.1773,5.1811,204561.6536
2007-06-04 13:10:00,13.55,13.56,13.54,13.55,248752.67284390592,5.1811,5.185,5.1773,5.1811,248752.6728
2007-06-04 13:20:00,13.55,13.55,13.53,13.54,323592.302209551,5.1811,5.1811,5.1735,5.1773,323592.3022
2007-06-04 13:30:00,13.54,13.55,13.52,13.52,243288.19196958892,5.1773,5.1811,5.1697,5.1697,243288.192
2007-06-04 13:40:00,13.52,13.55,13.5,13.55,593014.9679258731,5.1697,5.1811,5.162,5.1811,593014.9679
2007-06-04 13:50:00,13.55,13.59,13.54,13.57,1250890.9479686387,5.1811,5.1964,5.1773,5.1888,1250890.948
2007-06-04 14:00:00,13.57,13.59,13.57,13.57,759800.4276550249,5.1888,5.1964,5.1888,5.1888,759800.4277
2007-06-04 14:10:00,13.57,13.58,13.55,13.56,468282.2523164647,5.1888,5.1926,5.1811,5.185,468282.2523
2007-06-04 14:20:00,13.56,13.57,13.55,13.55,296507.48396293656,5.185,5.1888,5.1811,5.1811,296507.484
2007-06-04 14:30:00,13.55,13.57,13.53,13.57,639819.4345450226,5.1811,5.1888,5.1735,5.1888,639819.4345
2007-06-04 14:40:00,13.57,13.59,13.56,13.58,499406.0346875743,5.1888,5.1964,5.185,5.1926,499406.0347
2007-06-04 14:50:00,13.58,13.62,13.58,13.61,978617.2487526728,5.1926,5.2079,5.1926,5.2041,978617.2488
2007-06-04 15:00:00,13.6,13.62,13.6,13.61,707769.0662865288,5.2002,5.2079,5.2002,5.2041,707769.0663
2007-06-04 15:10:00,13.61,13.64,13.61,13.63,685911.1427892611,5.2041,5.2155,5.2041,5.2117,685911.1428
2007-06-04 15:20:00,13.63,13.68,13.62,13.67,1542884.2955571394,5.2117,5.2308,5.2079,5.227,1542884.2956
2007-06-04 15:30:00,13.67,13.68,13.66,13.68,1021145.1651223568,5.227,5.2308,5.2232,5.2308,1021145.1651
2007-06-04 15:40:00,13.68,13.7,13.68,13.7,734378.7122832027,5.2308,5.2385,5.2308,5.2385,734378.7123
2007-06-04 15:50:00,13.7,13.73,13.7,13.7,2383701.5918270373,5.2385,5.25,5.2385,5.2385,2383701.5918
2007-06-05 09:30:00,13.65,13.7,13.57,13.57,820860.0617723925,5.2194,5.2385,5.1888,5.1888,820860.0618
2007-06-05 09:40:00,13.57,13.68,13.55,13.61,658826.3245426468,5.1888,5.2308,5.1811,5.2041,658826.3245
2007-06-05 09:50:00,13.61,13.62,13.57,13.58,525065.3361843668,5.2041,5.2079,5.1888,5.1926,525065.3362
2007-06-05 10:00:00,13.58,13.63,13.54,13.58,1333333.3333333333,5.1926,5.2117,5.1773,5.1926,1333333.3333
2007-06-05 10:10:00,13.57,13.59,13.52,13.54,936089.3323829888,5.1888,5.1964,5.1697,5.1773,936089.3324
2007-06-05 10:20:00,13.53,13.54,13.48,13.52,1861962.4613922548,5.1735,5.1773,5.1544,5.1697,1861962.4614
2007-06-05 10:30:00,13.52,13.54,13.51,13.51,730814.9204086482,5.1697,5.1773,5.1658,5.1658,730814.9204
2007-06-05 10:40:00,13.51,13.53,13.48,13.51,673794.2504157757,5.1658,5.1735,5.1544,5.1658,673794.2504
2007-06-05 10:50:00,13.51,13.54,13.5,13.51,567355.6664290805,5.1658,5.1773,5.162,5.1658,567355.6664
2007-06-05 11:00:00,13.51,13.52,13.48,13.5,596816.3459253979,5.1658,5.1697,5.1544,5.162,596816.3459
2007-06-05 11:10:00,13.5,13.52,13.49,13.49,679971.4896650036,5.162,5.1697,5.1582,5.1582,679971.4897
2007-06-05 11:20:00,13.5,13.51,13.48,13.49,654074.6020432407,5.162,5.1658,5.1544,5.1582,654074.602
2007-06-05 11:30:00,13.49,13.56,13.46,13.48,945830.3635067712,5.1582,5.185,5.1467,5.1544,945830.3635
2007-06-05 11:40:00,13.48,13.48,13.43,13.47,1239961.9862200047,5.1544,5.1544,5.1352,5.1505,1239961.9862
2007-06-05 11:50:00,13.46,13.47,13.42,13.42,1149441.67260632,5.1467,5.1505,5.1314,5.1314,1149441.6726
2007-06-05 12:00:00,13.42,13.49,13.41,13.41,1400570.2066999287,5.1314,5.1582,5.1276,5.1276,1400570.2067
2007-06-05 12:10:00,13.41,13.41,13.38,13.38,1145877.8807317652,5.1276,5.1276,5.1161,5.1161,1145877.8807
2007-06-05 12:20:00,13.39,13.39,13.37,13.37,934188.6433832264,5.12,5.12,5.1123,5.1123,934188.6434
2007-06-05 12:30:00,13.37,13.4,13.36,13.38,1384889.5224518888,5.1123,5.1238,5.1085,5.1161,1384889.5225
2007-06-05 12:40:00,13.38,13.45,13.38,13.44,693989.0710382514,5.1161,5.1429,5.1161,5.1391,693989.071
2007-06-05 12:50:00,13.44,13.46,13.44,13.45,826324.5426467095,5.1391,5.1467,5.1391,5.1429,826324.5426
2007-06-05 13:00:00,13.45,13.48,13.45,13.46,1125920.64623426,5.1429,5.1544,5.1429,5.1467,1125920.6462
2007-06-05 13:10:00,13.47,13.47,13.45,13.46,534331.1950582087,5.1505,5.1505,5.1429,5.1467,534331.1951
2007-06-05 13:20:00,13.46,13.47,13.42,13.42,561178.4271798527,5.1467,5.1505,5.1314,5.1314,561178.4272
2007-06-05 13:30:00,13.42,13.44,13.41,13.41,825136.612021858,5.1314,5.1391,5.1276,5.1276,825136.612
2007-06-05 13:40:00,13.41,13.41,13.38,13.39,465431.2188168211,5.1276,5.1276,5.1161,5.12,465431.2188
2007-06-05 13:50:00,13.39,13.41,13.39,13.4,702304.585412212,5.12,5.1276,5.12,5.1238,702304.5854
2007-06-05 14:00:00,13.41,13.41,13.37,13.38,476835.3528153956,5.1276,5.1276,5.1123,5.1161,476835.3528
2007-06-05 14:10:00,13.37,13.38,13.37,13.37,744594.9156569256,5.1123,5.1161,5.1123,5.1123,744594.9157
2007-06-05 14:20:00,13.37,13.39,13.37,13.37,1031123.7823711096,5.1123,5.12,5.1123,5.1123,1031123.7824
2007-06-05 14:30:00,13.37,13.37,13.33,13.36,964362.0812544548,5.1123,5.1123,5.097,5.1085,964362.0813
2007-06-05 14:40:00,13.35,13.36,13.33,13.33,1151817.5338560229,5.1047,5.1085,5.097,5.097,1151817.5339
2007-06-05 14:50:00,13.33,13.38,13.3,13.32,1711570.4442860538,5.097,5.1161,5.0855,5.0932,1711570.4443
2007-06-05 15:00:00,13.32,13.35,13.32,13.34,1249465.431218817,5.0932,5.1047,5.0932,5.1008,1249465.4312
2007-06-05 15:10:00,13.34,13.38,13.34,13.36,1580660.4894274175,5.1008,5.1161,5.1008,5.1085,1580660.4894
2007-06-05 15:20:00,13.36,13.37,13.36,13.36,2300546.448087432,5.1085,5.1123,5.1085,5.1085,2300546.4481
2007-06-05 15:30:00,13.36,13.38,13.35,13.36,2040627.2273699213,5.1085,5.1161,5.1047,5.1085,2040627.2274
2007-06-05 15:40:00,13.36,13.36,13.34,13.36,2185079.5913518653,5.1085,5.1085,5.1008,5.1085,2185079.5914
2007-06-05 15:50:00,13.36,13.36,13.32,13.34,3130672.368733666,5.1085,5.1085,5.0932,5.1008,3130672.3687
2007-06-06 09:30:00,13.3,13.33,13.27,13.28,1507008.790686624,5.0855,5.097,5.0741,5.0779,1507008.7907
2007-06-06 09:40:00,13.27,13.28,13.25,13.27,1151342.3616060822,5.0741,5.0779,5.0664,5.0741,1151342.3616
2007-06-06 09:50:00,13.27,13.28,13.22,13.27,1893799.0021382752,5.0741,5.0779,5.0549,5.0741,1893799.0021
2007-06-06 10:00:00,13.27,13.28,13.22,13.24,923734.8538845332,5.0741,5.0779,5.0549,5.0626,923734.8539
2007-06-06 10:10:00,13.23,13.25,13.19,13.24,1132810.6438583988,5.0588,5.0664,5.0435,5.0626,1132810.6439
2007-06-06 10:20:00,13.24,13.25,13.22,13.23,810168.686148729,5.0626,5.0664,5.0549,5.0588,810168.6861
2007-06-06 10:30:00,13.23,13.26,13.17,13.2,1162033.7372297458,5.0588,5.0702,5.0358,5.0473,1162033.7372
2007-06-06 10:40:00,13.2,13.22,13.19,13.22,474697.0776906629,5.0473,5.0549,5.0435,5.0549,474697.0777
2007-06-06 10:50:00,13.21,13.21,13.16,13.16,1015918.2703730102,5.0511,5.0511,5.032,5.032,1015918.2704
2007-06-06 11:00:00,13.16,13.2,13.15,13.19,677833.2145402709,5.032,5.0473,5.0282,5.0435,677833.2145
2007-06-06 11:10:00,13.19,13.2,13.19,13.2,397244.0009503445,5.0435,5.0473,5.0435,5.0473,397244.001
2007-06-06 11:20:00,13.2,13.21,13.17,13.19,717034.9251603707,5.0473,5.0511,5.0358,5.0435,717034.9252
2007-06-06 11:30:00,13.18,13.19,13.16,13.16,564029.4606794963,5.0397,5.0435,5.032,5.032,564029.4607
2007-06-06 11:40:00,13.17,13.19,13.15,13.15,759325.2554050843,5.0358,5.0435,5.0282,5.0282,759325.2554
2007-06-06 11:50:00,13.16,13.16,13.14,13.14,1080304.110239962,5.032,5.032,5.0244,5.0244,1080304.1102
2007-06-06 12:00:00,13.14,13.16,13.13,13.15,679971.4896650036,5.0244,5.032,5.0205,5.0282,679971.4897
2007-06-06 12:10:00,13.15,13.17,13.14,13.17,511998.09931100026,5.0282,5.0358,5.0244,5.0358,511998.0993
2007-06-06 12:20:00,13.17,13.18,13.14,13.14,729864.575908767,5.0358,5.0397,5.0244,5.0244,729864.5759
2007-06-06 12:30:00,13.14,13.17,13.14,13.16,401995.72344975057,5.0244,5.0358,5.0244,5.032,401995.7234
2007-06-06 12:40:00,13.16,13.17,13.13,13.14,287479.2112140651,5.032,5.0358,5.0205,5.0244,287479.2112
2007-06-06 12:50:00,13.13,13.16,13.12,13.13,2065573.7704918035,5.0205,5.032,5.0167,5.0205,2065573.7705
2007-06-06 13:00:00,13.12,13.13,13.11,13.12,694701.8294131623,5.0167,5.0205,5.0129,5.0167,694701.8294
2007-06-06 13:10:00,13.12,13.12,13.09,13.09,844143.5020194821,5.0167,5.0167,5.0052,5.0052,844143.502
2007-06-06 13:20:00,13.09,13.1,13.06,13.08,1104062.7227369922,5.0052,5.0091,4.9938,5.0014,1104062.7227
2007-06-06 13:30:00,13.08,13.12,13.08,13.12,729626.9897837966,5.0014,5.0167,5.0014,5.0167,729626.9898
2007-06-06 13:40:00,13.12,13.19,13.12,13.18,979092.4210026136,5.0167,5.0435,5.0167,5.0397,979092.421
2007-06-06 13:50:00,13.19,13.19,13.14,13.17,979567.593252554,5.0435,5.0435,5.0244,5.0358,979567.5933
2007-06-06 14:00:00,13.18,13.2,13.17,13.17,600855.3100498931,5.0397,5.0473,5.0358,5.0358,600855.31
2007-06-06 14:10:00,13.17,13.17,13.14,13.15,513898.7883107626,5.0358,5.0358,5.0244,5.0282,513898.7883
2007-06-06 14:20:00,13.15,13.15,13.13,13.14,1118080.30411024,5.0282,5.0282,5.0205,5.0244,1118080.3041
2007-06-06 14:30:00,13.14,13.14,13.11,13.11,1025184.129246852,5.0244,5.0244,5.0129,5.0129,1025184.1292
2007-06-06 14:40:00,13.11,13.14,13.11,13.12,923259.6816345926,5.0129,5.0244,5.0129,5.0167,923259.6816
2007-06-06 14:50:00,13.12,13.12,13.11,13.11,907103.825136612,5.0167,5.0167,5.0129,5.0129,907103.8251
2007-06-06 15:00:00,13.11,13.14,13.09,13.14,1382751.247327156,5.0129,5.0244,5.0052,5.0244,1382751.2473
2007-06-06 15:10:00,13.14,13.15,13.12,13.13,818246.6143977192,5.0244,5.0282,5.0167,5.0205,818246.6144
2007-06-06 15:20:00,13.13,13.16,13.13,13.13,1078403.4212401996,5.0205,5.032,5.0205,5.0205,1078403.4212
2007-06-06 15:30:00,13.13,13.17,13.12,13.15,1215253.0292230933,5.0205,5.0358,5.0167,5.0282,1215253.0292
2007-06-06 15:40:00,13.16,13.2,13.15,13.17,1382513.6612021858,5.032,5.0473,5.0282,5.0358,1382513.6612
2007-06-06 15:50:00,13.17,13.18,13.12,13.12,2382751.2473271564,5.0358,5.0397,5.0167,5.0167,2382751.2473
2007-06-07 09:30:00,13.05,13.18,13.05,13.16,2254454.739843193,4.9899,5.0397,4.9899,5.032,2254454.7398
2007-06-07 09:40:00,13.15,13.25,13.14,13.25,1671180.8030411024,5.0282,5.0664,5.0244,5.0664,1671180.803
2007-06-07 09:50:00,13.25,13.25,13.19,13.21,868139.7006414826,5.0664,5.0664,5.0435,5.0511,868139.7006
2007-06-07 10:00:00,13.22,13.22,13.12,13.16,939653.1242575434,5.0549,5.0549,5.0167,5.032,939653.1243
2007-06-07 10:10:00,13.15,13.17,13.08,13.09,1084818.2466143975,5.0282,5.0358,5.0014,5.0052,1084818.2466
2007-06-07 10:20:00,13.09,13.17,13.09,13.15,713946.3055357568,5.0052,5.0358,5.0052,5.0282,713946.3055
2007-06-07 10:30:00,13.15,13.22,13.15,13.18,927061.0596341174,5.0282,5.0549,5.0282,5.0397,927061.0596
2007-06-07 10:40:00,13.17,13.2,13.16,13.19,1062009.9786172488,5.0358,5.0473,5.032,5.0435,1062009.9786
2007-06-07 10:50:00,13.18,13.2,13.15,13.19,679258.7312900927,5.0397,5.0473,5.0282,5.0435,679258.7313
2007-06-07 11:00:00,13.19,13.2,13.14,13.15,693276.3126633405,5.0435,5.0473,5.0244,5.0282,693276.3127
2007-06-07 11:10:00,13.14,13.16,13.1,13.13,975291.0430030888,5.0244,5.032,5.0091,5.0205,975291.043
2007-06-07 11:20:00,13.13,13.15,13.11,13.14,553338.0850558328,5.0205,5.0282,5.0129,5.0244,553338.0851
2007-06-07 11:30:00,13.14,13.18,13.14,13.16,1123782.3711095273,5.0244,5.0397,5.0244,5.032,1123782.3711
2007-06-07 11:40:00,13.17,13.2,13.16,13.19,565692.5635542885,5.0358,5.0473,5.032,5.0435,565692.5636
2007-06-07 11:50:00,13.19,13.2,13.15,13.15,588976.003801378,5.0435,5.0473,5.0282,5.0282,588976.0038
2007-06-07 12:00:00,13.14,13.15,13.11,13.12,969113.8037538608,5.0244,5.0282,5.0129,5.0167,969113.8038
2007-06-07 12:10:00,13.13,13.22,13.13,13.21,585174.6258018531,5.0205,5.0549,5.0205,5.0511,585174.6258
2007-06-07 12:20:00,13.22,13.24,13.21,13.22,707531.4801615586,5.0549,5.0626,5.0511,5.0549,707531.4802
2007-06-07 12:30:00,13.22,13.25,13.19,13.19,656450.4632929437,5.0549,5.0664,5.0435,5.0435,656450.4633
2007-06-07 12:40:00,13.19,13.2,13.16,13.19,722261.8199097173,5.0435,5.0473,5.032,5.0435,722261.8199
2007-06-07 12:50:00,13.19,13.2,13.17,13.2,712995.9610358755,5.0435,5.0473,5.0358,5.0473,712995.961
2007-06-07 13:00:00,13.2,13.22,13.19,13.19,408885.7210738893,5.0473,5.0549,5.0435,5.0435,408885.7211
2007-06-07 13:10:00,13.19,13.19,13.11,13.11,481587.07531480165,5.0435,5.0435,5.0129,5.0129,481587.0753
2007-06-07 13:20:00,13.12,13.14,13.09,13.1,545735.3290567831,5.0167,5.0244,5.0052,5.0091,545735.3291
2007-06-07 13:30:00,13.1,13.1,13.05,13.05,808743.1693989071,5.0091,5.0091,4.9899,4.9899,808743.1694
2007-06-07 13:40:00,13.05,13.06,13.0,13.06,1060109.2896174863,4.9899,4.9938,4.9708,4.9938,1060109.2896
2007-06-07 13:50:00,13.05,13.08,13.03,13.07,613447.374673319,4.9899,5.0014,4.9823,4.9976,613447.3747
2007-06-07 14:00:00,13.08,13.09,13.01,13.01,799002.1382751247,5.0014,5.0052,4.9747,4.9747,799002.1383
2007-06-07 14:10:00,13.01,13.04,13.0,13.02,801140.4133998575,4.9747,4.9861,4.9708,4.9785,801140.4134
2007-06-07 14:20:00,13.02,13.04,12.98,13.03,695652.1739130435,4.9785,4.9861,4.9632,4.9823,695652.1739
2007-06-07 14:30:00,13.03,13.03,12.98,13.0,658826.3245426468,4.9823,4.9823,4.9632,4.9708,658826.3245
2007-06-07 14:40:00,13.0,13.01,12.98,12.98,1114041.3399857448,4.9708,4.9747,4.9632,4.9632,1114041.34
2007-06-07 14:50:00,12.98,13.01,12.98,13.01,723212.1644095985,4.9632,4.9747,4.9632,4.9747,723212.1644
2007-06-07 15:00:00,13.01,13.01,12.98,12.99,842955.5713946306,4.9747,4.9747,4.9632,4.967,842955.5714
2007-06-07 15:10:00,12.98,13.01,12.98,12.99,1311475.4098360655,4.9632,4.9747,4.9632,4.967,1311475.4098
2007-06-07 15:20:00,12.99,13.0,12.95,12.96,1407222.6181990972,4.967,4.9708,4.9517,4.9555,1407222.6182
2007-06-07 15:30:00,12.96,12.99,12.96,12.96,1229270.6105963413,4.9555,4.967,4.9555,4.9555,1229270.6106
2007-06-07 15:40:00,12.96,12.98,12.94,12.94,2037776.193870278,4.9555,4.9632,4.9479,4.9479,2037776.1939
2007-06-07 15:50:00,12.94,12.94,12.87,12.9,2887384.176764077,4.9479,4.9479,4.9211,4.9326,2887384.1768
2007-06-08 09:30:00,12.8,12.96,12.8,12.92,2358992.634830126,4.8944,4.9555,4.8944,4.9402,2358992.6348
2007-06-08 09:40:00,12.92,13.09,12.92,13.04,3119980.9931100025,4.9402,5.0052,4.9402,4.9861,3119980.9931
2007-06-08 09:50:00,13.04,13.11,13.04,13.11,1076977.9044903778,4.9861,5.0129,4.9861,5.0129,1076977.9045
2007-06-08 10:00:00,13.1,13.11,13.05,13.08,1081729.6269897835,5.0091,5.0129,4.9899,5.0014,1081729.627
2007-06-08 10:10:00,13.08,13.09,13.05,13.09,845806.6048942741,5.0014,5.0052,4.9899,5.0052,845806.6049
2007-06-08 10:20:00,13.09,13.17,13.09,13.14,1775005.9396531242,5.0052,5.0358,5.0052,5.0244,1775005.9397
2007-06-08 10:30:00,13.14,13.14,13.11,13.14,1282727.4887146591,5.0244,5.0244,5.0129,5.0244,1282727.4887
2007-06-08 10:40:00,13.14,13.15,13.13,13.13,565930.1496792587,5.0244,5.0282,5.0205,5.0205,565930.1497
2007-06-08 10:50:00,13.13,13.15,13.11,13.12,669042.5279163697,5.0205,5.0282,5.0129,5.0167,669042.5279
2007-06-08 11:00:00,13.12,13.13,13.09,13.11,805179.3775243526,5.0167,5.0205,5.0052,5.0129,805179.3775
2007-06-08 11:10:00,13.11,13.13,13.08,13.12,748158.7075314802,5.0129,5.0205,5.0014,5.0167,748158.7075
2007-06-08 11:20:00,13.12,13.13,13.11,13.13,506771.2045616536,5.0167,5.0205,5.0129,5.0205,506771.2046
2007-06-08 11:30:00,13.13,13.13,13.1,13.13,597291.5181753386,5.0205,5.0205,5.0091,5.0205,597291.5182
2007-06-08 11:40:00,13.13,13.15,13.12,13.14,1367783.3214540272,5.0205,5.0282,5.0167,5.0244,1367783.3215
2007-06-08 11:50:00,13.14,13.19,13.13,13.19,867426.9422665717,5.0244,5.0435,5.0205,5.0435,867426.9423
2007-06-08 12:00:00,13.19,13.21,13.18,13.2,1068424.803991447,5.0435,5.0511,5.0397,5.0473,1068424.804
2007-06-08 12:10:00,13.19,13.2,13.16,13.19,546685.6735566643,5.0435,5.0473,5.032,5.0435,546685.6736
2007-06-08 12:20:00,13.2,13.25,13.19,13.24,915419.3395105726,5.0473,5.0664,5.0435,5.0626,915419.3395
2007-06-08 12:30:00,13.24,13.25,13.16,13.2,865051.0810168686,5.0626,5.0664,5.032,5.0473,865051.081
2007-06-08 12:40:00,13.2,13.2,13.15,13.18,497030.1734378712,5.0473,5.0473,5.0282,5.0397,497030.1734
2007-06-08 12:50:00,13.18,13.18,13.13,13.18,942979.3300071276,5.0397,5.0397,5.0205,5.0397,942979.33
2007-06-08 13:00:00,13.17,13.17,13.14,13.15,366357.8047042053,5.0358,5.0358,5.0244,5.0282,366357.8047
2007-06-08 13:10:00,13.16,13.16,13.14,13.15,361130.90995485865,5.032,5.032,5.0244,5.0282,361130.91
2007-06-08 13:20:00,13.16,13.22,13.15,13.21,605844.6186742694,5.032,5.0549,5.0282,5.0511,605844.6187
2007-06-08 13:30:00,13.22,13.26,13.2,13.25,636493.2287954383,5.0549,5.0702,5.0473,5.0664,636493.2288
2007-06-08 13:40:00,13.25,13.27,13.22,13.25,851033.4996436208,5.0664,5.0741,5.0549,5.0664,851033.4996
2007-06-08 13:50:00,13.25,13.25,13.2,13.22,599904.9655500118,5.0664,5.0664,5.0473,5.0549,599904.9656
2007-06-08 14:00:00,13.21,13.25,13.21,13.25,346400.57020669995,5.0511,5.0664,5.0511,5.0664,346400.5702
2007-06-08 14:10:00,13.25,13.27,13.25,13.25,526253.2668092183,5.0664,5.0741,5.0664,5.0664,526253.2668
2007-06-08 14:20:00,13.25,13.26,13.24,13.24,454264.67094321694,5.0664,5.0702,5.0626,5.0626,454264.6709
2007-06-08 14:30:00,13.25,13.25,13.2,13.24,313376.098835828,5.0664,5.0664,5.0473,5.0626,313376.0988
2007-06-08 14:40:00,13.23,13.24,13.22,13.22,495604.65668804944,5.0588,5.0626,5.0549,5.0549,495604.6567
2007-06-08 14:50:00,13.22,13.28,13.22,13.25,1236398.1943454505,5.0549,5.0779,5.0549,5.0664,1236398.1943
2007-06-08 15:00:00,13.24,13.27,13.21,13.22,601805.6545497744,5.0626,5.0741,5.0511,5.0549,601805.6545
2007-06-08 15:10:00,13.22,13.25,13.21,13.22,594915.6569256355,5.0549,5.0664,5.0511,5.0549,594915.6569
2007-06-08 15:20:00,13.22,13.22,13.2,13.21,458541.2211926824,5.0549,5.0549,5.0473,5.0511,458541.2212
2007-06-08 15:30:00,13.2,13.22,12.88,12.88,807080.066524115,5.0473,5.0549,4.9249,4.9249,807080.0665
2007-06-08 15:40:00,13.21,13.22,13.2,13.2,1235447.849845569,5.0511,5.0549,5.0473,5.0473,1235447.8498
2007-06-08 15:50:00,13.2,13.22,13.19,13.22,1723687.336659539,5.0473,5.0549,5.0435,5.0549,1723687.3367
2007-06-11 09:30:00,13.24,13.28,13.14,13.25,1148016.155856498,5.0626,5.0779,5.0244,5.0664,1148016.1559
2007-06-11 09:40:00,13.25,13.26,13.22,13.22,809931.1000237586,5.0664,5.0702,5.0549,5.0549,809931.1
2007-06-11 09:50:00,13.23,13.31,13.21,13.31,1019006.8899976242,5.0588,5.0894,5.0511,5.0894,1019006.89
2007-06-11 10:00:00,13.31,13.32,13.27,13.28,810881.4445236399,5.0894,5.0932,5.0741,5.0779,810881.4445
2007-06-11 10:10:00,13.28,13.28,13.22,13.25,700166.3102874792,5.0779,5.0779,5.0549,5.0664,700166.3103
2007-06-11 10:20:00,13.25,13.27,13.23,13.23,553813.2573057733,5.0664,5.0741,5.0588,5.0588,553813.2573
2007-06-11 10:30:00,13.23,13.26,13.21,13.25,593965.3124257544,5.0588,5.0702,5.0511,5.0664,593965.3124
2007-06-11 10:40:00,13.25,13.28,13.24,13.25,368971.2520788786,5.0664,5.0779,5.0626,5.0664,368971.2521
2007-06-11 10:50:00,13.25,13.26,13.23,13.25,431693.9890710383,5.0664,5.0702,5.0588,5.0664,431693.9891
2007-06-11 11:00:00,13.25,13.25,13.19,13.19,692088.382038489,5.0664,5.0664,5.0435,5.0435,692088.382
2007-06-11 11:10:00,13.19,13.2,13.17,13.19,489902.5896887622,5.0435,5.0473,5.0358,5.0435,489902.5897
2007-06-11 11:20:00,13.19,13.24,13.19,13.22,430506.0584461868,5.0435,5.0626,5.0435,5.0549,430506.0584
2007-06-11 11:30:00,13.22,13.24,13.2,13.23,306248.5150867189,5.0549,5.0626,5.0473,5.0588,306248.5151
2007-06-11 11:40:00,13.23,13.26,13.21,13.24,426704.680446662,5.0588,5.0702,5.0511,5.0626,426704.6804
2007-06-11 11:50:00,13.24,13.25,13.22,13.25,227132.33547160847,5.0626,5.0664,5.0549,5.0664,227132.3355
2007-06-11 12:00:00,13.25,13.26,13.23,13.23,172962.69897837966,5.0664,5.0702,5.0588,5.0588,172962.699
2007-06-11 12:10:00,13.23,13.29,13.23,13.25,550724.6376811594,5.0588,5.0817,5.0588,5.0664,550724.6377
2007-06-11 12:20:00,13.25,13.27,13.25,13.27,147303.39748158708,5.0664,5.0741,5.0664,5.0741,147303.3975
2007-06-11 12:30:00,13.27,13.28,13.26,13.27,125920.64623425993,5.0741,5.0779,5.0702,5.0741,125920.6462
2007-06-11 12:40:00,13.27,13.3,13.25,13.28,278688.524590164,5.0741,5.0855,5.0664,5.0779,278688.5246
2007-06-11 12:50:00,13.28,13.3,13.25,13.28,456640.5321929199,5.0779,5.0855,5.0664,5.0779,456640.5322
2007-06-11 13:00:00,13.28,13.29,13.27,13.28,235447.84984556903,5.0779,5.0817,5.0741,5.0779,235447.8498
2007-06-11 13:10:00,13.28,13.3,13.28,13.28,364219.52957947255,5.0779,5.0855,5.0779,5.0779,364219.5296
2007-06-11 13:20:00,13.28,13.3,13.28,13.29,275599.90496555,5.0779,5.0855,5.0779,5.0817,275599.905
2007-06-11 13:30:00,13.29,13.3,13.28,13.29,345925.3979567593,5.0817,5.0855,5.0779,5.0817,345925.398
2007-06-11 13:40:00,13.29,13.3,13.28,13.28,373722.9745782847,5.0817,5.0855,5.0779,5.0779,373722.9746
2007-06-11 13:50:00,13.28,13.28,13.25,13.26,415062.9603231172,5.0779,5.0779,5.0664,5.0702,415062.9603
2007-06-11 14:00:00,13.26,13.29,13.25,13.28,273461.6298408173,5.0702,5.0817,5.0664,5.0779,273461.6298
2007-06-11 14:10:00,13.28,13.29,13.26,13.29,346162.9840817296,5.0779,5.0817,5.0702,5.0817,346162.9841
2007-06-11 14:20:00,13.29,13.33,13.28,13.3,625089.0947968639,5.0817,5.097,5.0779,5.0855,625089.0948
2007-06-11 14:30:00,13.3,13.31,13.28,13.3,372772.63007840345,5.0855,5.0894,5.0779,5.0855,372772.6301
2007-06-11 14:40:00,13.3,13.31,13.29,13.29,479686.3863150392,5.0855,5.0894,5.0817,5.0817,479686.3863
2007-06-11 14:50:00,13.29,13.32,13.27,13.27,528629.1280589214,5.0817,5.0932,5.0741,5.0741,528629.1281
2007-06-11 15:00:00,13.27,13.3,13.27,13.29,591827.0373010216,5.0741,5.0855,5.0741,5.0817,591827.0373
2007-06-11 15:10:00,13.29,13.3,13.29,13.3,556664.290805417,5.0817,5.0855,5.0817,5.0855,556664.2908
2007-06-11 15:20:00,13.3,13.31,13.28,13.29,1693276.3126633405,5.0855,5.0894,5.0779,5.0817,1693276.3127
2007-06-11 15:30:00,13.29,13.3,13.26,13.26,574958.4224281302,5.0817,5.0855,5.0702,5.0702,574958.4224
2007-06-11 15:40:00,13.26,13.28,13.24,13.25,845569.0187693039,5.0702,5.0779,5.0626,5.0664,845569.0188
2007-06-11 15:50:00,13.25,13.25,13.23,13.25,1117129.9596103588,5.0664,5.0664,5.0588,5.0664,1117129.9596
2007-06-12 09:30:00,13.14,13.27,13.13,13.18,1080541.6963649322,5.0244,5.0741,5.0205,5.0397,1080541.6964
2007-06-12 09:40:00,13.18,13.22,13.17,13.19,584461.8674269423,5.0397,5.0549,5.0358,5.0435,584461.8674
2007-06-12 09:50:00,13.19,13.21,13.17,13.17,506771.2045616536,5.0435,5.0511,5.0358,5.0358,506771.2046
2007-06-12 10:00:00,13.17,13.19,13.11,13.12,884533.1432644334,5.0358,5.0435,5.0129,5.0167,884533.1433
2007-06-12 10:10:00,13.12,13.13,13.05,13.06,890235.2102637206,5.0167,5.0205,4.9899,4.9938,890235.2103
2007-06-12 10:20:00,13.06,13.08,13.01,13.04,1258968.8762176288,4.9938,5.0014,4.9747,4.9861,1258968.8762
2007-06-12 10:30:00,13.04,13.09,13.04,13.09,602043.2406747446,4.9861,5.0052,4.9861,5.0052,602043.2407
2007-06-12 10:40:00,13.09,13.09,13.04,13.06,598479.4488001901,5.0052,5.0052,4.9861,4.9938,598479.4488
2007-06-12 10:50:00,13.06,13.09,13.06,13.06,471608.458066049,4.9938,5.0052,4.9938,4.9938,471608.4581
2007-06-12 11:00:00,13.06,13.06,13.03,13.04,1327156.0940841057,4.9938,4.9938,4.9823,4.9861,1327156.0941
2007-06-12 11:10:00,13.03,13.06,13.03,13.06,1049417.9139938229,4.9823,4.9938,4.9823,4.9938,1049417.914
2007-06-12 11:20:00,13.06,13.09,13.06,13.07,681397.0064148254,4.9938,5.0052,4.9938,4.9976,681397.0064
2007-06-12 11:30:00,13.07,13.09,13.05,13.08,514611.5466856736,4.9976,5.0052,4.9899,5.0014,514611.5467
2007-06-12 11:40:00,13.08,13.09,13.06,13.07,906628.6528866716,5.0014,5.0052,4.9938,4.9976,906628.6529
2007-06-12 11:50:00,13.07,13.09,13.06,13.09,709194.5830363507,4.9976,5.0052,4.9938,5.0052,709194.583
2007-06-12 12:00:00,13.09,13.09,13.08,13.09,426704.680446662,5.0052,5.0052,5.0014,5.0052,426704.6804
2007-06-12 12:10:00,13.09,13.1,13.09,13.1,365169.87407935376,5.0052,5.0091,5.0052,5.0091,365169.8741
2007-06-12 12:20:00,13.1,13.11,13.08,13.09,312188.16821097647,5.0091,5.0129,5.0014,5.0052,312188.1682
2007-06-12 12:30:00,13.09,13.1,13.08,13.09,256117.84271798527,5.0052,5.0091,5.0014,5.0052,256117.8427
2007-06-12 12:40:00,13.08,13.09,13.05,13.06,462105.01306723687,5.0014,5.0052,4.9899,4.9938,462105.0131
2007-06-12 12:50:00,13.05,13.06,13.05,13.06,395343.3119505821,4.9899,4.9938,4.9899,4.9938,395343.312
2007-06-12 13:00:00,13.06,13.07,13.05,13.06,331432.6443335709,4.9938,4.9976,4.9899,4.9938,331432.6443
2007-06-12 13:10:00,13.06,13.07,13.05,13.05,587075.3148016155,4.9938,4.9976,4.9899,4.9899,587075.3148
2007-06-12 13:20:00,13.05,13.08,13.05,13.06,802328.344024709,4.9899,5.0014,4.9899,4.9938,802328.344
2007-06-12 13:30:00,13.05,13.06,13.05,13.06,1552387.7405559516,4.9899,4.9938,4.9899,4.9938,1552387.7406
2007-06-12 13:40:00,13.06,13.12,13.05,13.12,1172249.9406034688,4.9938,5.0167,4.9899,5.0167,1172249.9406
2007-06-12 13:50:00,13.11,13.12,13.09,13.11,596341.1736754574,5.0129,5.0167,5.0052,5.0129,596341.1737
2007-06-12 14:00:00,13.11,13.14,13.1,13.11,515324.3050605845,5.0129,5.0244,5.0091,5.0129,515324.3051
2007-06-12 14:10:00,13.11,13.13,13.1,13.12,364219.52957947255,5.0129,5.0205,5.0091,5.0167,364219.5296
2007-06-12 14:20:00,13.11,13.12,13.1,13.11,639581.8484200523,5.0129,5.0167,5.0091,5.0129,639581.8484
2007-06-12 14:30:00,13.11,13.11,13.06,13.06,614160.13304823,5.0129,5.0129,4.9938,4.9938,614160.133
2007-06-12 14:40:00,13.06,13.07,13.03,13.05,1200522.6894749347,4.9938,4.9976,4.9823,4.9899,1200522.6895
2007-06-12 14:50:00,13.04,13.08,13.04,13.07,1282965.0748396297,4.9861,5.0014,4.9861,4.9976,1282965.0748
2007-06-12 15:00:00,13.07,13.07,13.04,13.04,1308861.9624613924,4.9976,4.9976,4.9861,4.9861,1308861.9625
2007-06-12 15:10:00,13.04,13.06,13.02,13.04,2225944.404846757,4.9861,4.9938,4.9785,4.9861,2225944.4048
2007-06-12 15:20:00,13.04,13.06,13.03,13.04,1174863.387978142,4.9861,4.9938,4.9823,4.9861,1174863.388
2007-06-12 15:30:00,13.04,13.06,13.02,13.02,2599667.379425042,4.9861,4.9938,4.9785,4.9785,2599667.3794
2007-06-12 15:40:00,13.03,13.06,13.02,13.03,1335471.608458066,4.9823,4.9938,4.9785,4.9823,1335471.6085
2007-06-12 15:50:00,13.03,13.05,13.03,13.04,1328581.6108339273,4.9823,4.9899,4.9823,4.9861,1328581.6108
2007-06-13 09:30:00,13.04,13.14,13.03,13.13,953195.5333808506,4.9861,5.0244,4.9823,5.0205,953195.5334
2007-06-13 09:40:00,13.13,13.13,13.06,13.09,1007840.34212402,5.0205,5.0205,4.9938,5.0052,1007840.3421
2007-06-13 09:50:00,13.09,13.09,13.06,13.08,519838.4414350202,5.0052,5.0052,4.9938,5.0014,519838.4414
2007-06-13 10:00:00,13.07,13.09,13.04,13.04,1028747.9211214064,4.9976,5.0052,4.9861,4.9861,1028747.9211
2007-06-13 10:10:00,13.04,13.06,13.04,13.04,1818721.78664766,4.9861,4.9938,4.9861,4.9861,1818721.7866
2007-06-13 10:20:00,13.04,13.09,13.04,13.06,1383701.5918270373,4.9861,5.0052,4.9861,4.9938,1383701.5918
2007-06-13 10:30:00,13.06,13.08,13.05,13.06,399144.6899501069,4.9938,5.0014,4.9899,4.9938,399144.69
2007-06-13 10:40:00,13.06,13.06,13.04,13.06,765502.4946543123,4.9938,4.9938,4.9861,4.9938,765502.4947
2007-06-13 10:50:00,13.06,13.06,13.04,13.04,934188.6433832264,4.9938,4.9938,4.9861,4.9861,934188.6434
2007-06-13 11:00:00,13.04,13.05,13.04,13.04,243288.19196958892,4.9861,4.9899,4.9861,4.9861,243288.192
2007-06-13 11:10:00,13.04,13.05,13.01,13.04,3911855.547636018,4.9861,4.9899,4.9747,4.9861,3911855.5476
2007-06-13 11:20:00,13.05,13.05,13.01,13.04,2086006.1772392488,4.9899,4.9899,4.9747,4.9861,2086006.1772
2007-06-13 11:30:00,13.04,13.05,12.98,13.01,3774768.353528154,4.9861,4.9899,4.9632,4.9747,3774768.3535
2007-06-13 11:40:00,13.01,13.04,12.99,13.02,1121881.6821097648,4.9747,4.9861,4.967,4.9785,1121881.6821
2007-06-13 11:50:00,13.03,13.07,13.02,13.06,6342124.019957235,4.9823,4.9976,4.9785,4.9938,6342124.02
2007-06-13 12:00:00,13.06,13.07,13.01,13.04,837253.5043953434,4.9938,4.9976,4.9747,4.9861,837253.5044
2007-06-13 12:10:00,13.04,13.05,13.03,13.04,389403.65882632456,4.9861,4.9899,4.9823,4.9861,389403.6588
2007-06-13 12:20:00,13.05,13.05,13.03,13.05,470420.5274411974,4.9899,4.9899,4.9823,4.9899,470420.5274
2007-06-13 12:30:00,13.05,13.11,13.04,13.1,707293.8940365883,4.9899,5.0129,4.9861,5.0091,707293.894
2007-06-13 12:40:00,13.1,13.11,13.06,13.1,567593.2525540509,5.0091,5.0129,4.9938,5.0091,567593.2526
2007-06-13 12:50:00,13.09,13.12,13.06,13.07,417438.8215728201,5.0052,5.0167,4.9938,4.9976,417438.8216
2007-06-13 13:00:00,13.07,13.08,13.06,13.07,382751.2473271561,4.9976,5.0014,4.9938,4.9976,382751.2473
2007-06-13 13:10:00,13.07,13.08,13.04,13.06,509384.6519363269,4.9976,5.0014,4.9861,4.9938,509384.6519
2007-06-13 13:20:00,13.06,13.08,13.05,13.07,273699.2159657876,4.9938,5.0014,4.9899,4.9976,273699.216
2007-06-13 13:30:00,13.07,13.11,13.06,13.09,400332.6205749585,4.9976,5.0129,4.9938,5.0052,400332.6206
2007-06-13 13:40:00,13.09,13.09,13.06,13.08,234972.67759562843,5.0052,5.0052,4.9938,5.0014,234972.6776
2007-06-13 13:50:00,13.08,13.1,13.07,13.1,180803.0411023996,5.0014,5.0091,4.9976,5.0091,180803.0411
2007-06-13 14:00:00,13.1,13.12,13.09,13.11,666666.6666666666,5.0091,5.0167,5.0052,5.0129,666666.6667
2007-06-13 14:10:00,13.11,13.15,13.11,13.12,566167.735804229,5.0129,5.0282,5.0129,5.0167,566167.7358
2007-06-13 14:20:00,13.12,13.16,13.05,13.14,583036.3506771205,5.0167,5.032,4.9899,5.0244,583036.3507
2007-06-13 14:30:00,13.14,13.15,13.13,13.15,442622.95081967214,5.0244,5.0282,5.0205,5.0282,442622.9508
2007-06-13 14:40:00,13.15,13.17,13.14,13.16,561416.013304823,5.0282,5.0358,5.0244,5.032,561416.0133
2007-06-13 14:50:00,13.16,13.19,13.16,13.18,543359.4678070801,5.032,5.0435,5.032,5.0397,543359.4678
2007-06-13 15:00:00,13.19,13.2,13.16,13.17,619149.4416726063,5.0435,5.0473,5.032,5.0358,619149.4417
2007-06-13 15:10:00,13.17,13.18,13.14,13.18,556664.290805417,5.0358,5.0397,5.0244,5.0397,556664.2908
2007-06-13 15:20:00,13.18,13.19,13.15,13.17,530767.4031836541,5.0397,5.0435,5.0282,5.0358,530767.4032
2007-06-13 15:30:00,13.17,13.22,13.17,13.22,729864.575908767,5.0358,5.0549,5.0358,5.0549,729864.5759
2007-06-13 15:40:00,13.22,13.25,13.21,13.24,1276550.249465431,5.0549,5.0664,5.0511,5.0626,1276550.2495
2007-06-13 15:50:00,13.24,13.29,13.23,13.25,3064148.253741981,5.0626,5.0817,5.0588,5.0664,3064148.2537
2007-06-14 09:30:00,13.31,13.36,13.25,13.33,1506771.2045616535,5.0894,5.1085,5.0664,5.097,1506771.2046
2007-06-14 09:40:00,13.33,13.38,13.29,13.36,999762.4138750298,5.097,5.1161,5.0817,5.1085,999762.4139
2007-06-14 09:50:00,13.36,13.46,13.33,13.44,1455690.1876930387,5.1085,5.1467,5.097,5.1391,1455690.1877
2007-06-14 10:00:00,13.44,13.44,13.4,13.41,922784.509384652,5.1391,5.1391,5.1238,5.1276,922784.5094
2007-06-14 10:10:00,13.41,13.42,13.37,13.37,560465.6688049418,5.1276,5.1314,5.1123,5.1123,560465.6688
2007-06-14 10:20:00,13.37,13.41,13.37,13.38,431456.402946068,5.1123,5.1276,5.1123,5.1161,431456.4029
2007-06-14 10:30:00,13.38,13.44,13.36,13.37,1102874.792112141,5.1161,5.1391,5.1085,5.1123,1102874.7921
2007-06-14 10:40:00,13.37,13.41,13.34,13.36,522214.3026847232,5.1123,5.1276,5.1008,5.1085,522214.3027
2007-06-14 10:50:00,13.36,13.41,13.35,13.4,925397.9567593252,5.1085,5.1276,5.1047,5.1238,925397.9568
2007-06-14 11:00:00,13.4,13.42,13.38,13.39,456165.35994297935,5.1238,5.1314,5.1161,5.12,456165.3599
2007-06-14 11:10:00,13.39,13.4,13.38,13.4,610596.3411736755,5.12,5.1238,5.1161,5.1238,610596.3412
2007-06-14 11:20:00,13.4,13.41,13.39,13.4,384889.5224518888,5.1238,5.1276,5.12,5.1238,384889.5225
2007-06-14 11:30:00,13.4,13.41,13.39,13.39,268472.321216441,5.1238,5.1276,5.12,5.12,268472.3212
2007-06-14 11:40:00,13.4,13.4,13.37,13.38,565930.1496792587,5.1238,5.1238,5.1123,5.1161,565930.1497
2007-06-14 11:50:00,13.38,13.38,13.32,13.33,884057.9710144928,5.1161,5.1161,5.0932,5.097,884057.971
2007-06-14 12:00:00,13.33,13.38,13.25,13.3,1419339.5105725825,5.097,5.1161,5.0664,5.0855,1419339.5106
2007-06-14 12:10:00,13.3,13.35,13.25,13.34,584461.8674269423,5.0855,5.1047,5.0664,5.1008,584461.8674
2007-06-14 12:20:00,13.34,13.34,13.31,13.31,1230696.127346163,5.1008,5.1008,5.0894,5.0894,1230696.1273
2007-06-14 12:30:00,13.31,13.33,13.31,13.31,512710.8576859112,5.0894,5.097,5.0894,5.0894,512710.8577
2007-06-14 12:40:00,13.32,13.33,13.31,13.32,420289.8550724638,5.0932,5.097,5.0894,5.0932,420289.8551
2007-06-14 12:50:00,13.32,13.38,13.31,13.31,355666.4290805417,5.0932,5.1161,5.0894,5.0894,355666.4291
2007-06-14 13:00:00,13.31,13.34,13.31,13.34,215728.201473034,5.0894,5.1008,5.0894,5.1008,215728.2015
2007-06-14 13:10:00,13.34,13.34,13.33,13.34,197434.06985032075,5.1008,5.1008,5.097,5.1008,197434.0699
2007-06-14 13:20:00,13.34,13.36,13.34,13.36,317652.6490852934,5.1008,5.1085,5.1008,5.1085,317652.6491
2007-06-14 13:30:00,13.36,13.38,13.36,13.37,458303.6350677121,5.1085,5.1161,5.1085,5.1123,458303.6351
2007-06-14 13:40:00,13.37,13.37,13.35,13.36,239011.6417201236,5.1123,5.1123,5.1047,5.1085,239011.6417
2007-06-14 13:50:00,13.37,13.39,13.36,13.38,346875.7424566405,5.1123,5.12,5.1085,5.1161,346875.7425
2007-06-14 14:00:00,13.38,13.39,13.32,13.33,616535.9942979331,5.1161,5.12,5.0932,5.097,616535.9943
2007-06-14 14:10:00,13.33,13.35,13.32,13.33,450700.8790686624,5.097,5.1047,5.0932,5.097,450700.8791
2007-06-14 14:20:00,13.33,13.38,13.32,13.38,574245.6640532193,5.097,5.1161,5.0932,5.1161,574245.6641
2007-06-14 14:30:00,13.38,13.41,13.38,13.4,645046.3292943692,5.1161,5.1276,5.1161,5.1238,645046.3293
2007-06-14 14:40:00,13.4,13.42,13.4,13.4,291280.5892135899,5.1238,5.1314,5.1238,5.1238,291280.5892
2007-06-14 14:50:00,13.4,13.41,13.38,13.38,312663.3404609171,5.1238,5.1276,5.1161,5.1161,312663.3405
2007-06-14 15:00:00,13.38,13.4,13.37,13.37,511285.3409360893,5.1161,5.1238,5.1123,5.1123,511285.3409
2007-06-14 15:10:00,13.37,13.38,13.34,13.35,371584.6994535519,5.1123,5.1161,5.1008,5.1047,371584.6995
2007-06-14 15:20:00,13.35,13.36,13.33,13.33,699215.965787598,5.1047,5.1085,5.097,5.097,699215.9658
2007-06-14 15:30:00,13.33,13.35,13.32,13.33,806367.3081492041,5.097,5.1047,5.0932,5.097,806367.3081
2007-06-14 15:40:00,13.33,13.33,13.3,13.31,1577571.8698028035,5.097,5.097,5.0855,5.0894,1577571.8698
2007-06-14 15:50:00,13.31,13.32,13.28,13.32,2014492.7536231885,5.0894,5.0932,5.0779,5.0932,2014492.7536
2007-06-15 09:30:00,13.46,13.46,13.39,13.42,19605131.86029936,5.1467,5.1467,5.12,5.1314,19605131.8603
2007-06-15 09:40:00,13.42,13.43,13.39,13.42,904015.2055119982,5.1314,5.1352,5.12,5.1314,904015.2055
2007-06-15 09:50:00,13.43,13.44,13.41,13.44,1013779.9952482776,5.1352,5.1391,5.1276,5.1391,1013779.9952
2007-06-15 10:00:00,13.44,13.46,13.42,13.46,871228.3202660965,5.1391,5.1467,5.1314,5.1467,871228.3203
2007-06-15 10:10:00,13.46,13.48,13.44,13.47,1253029.2230933714,5.1467,5.1544,5.1391,5.1505,1253029.2231
2007-06-15 10:20:00,13.46,13.48,13.45,13.47,872653.8370159183,5.1467,5.1544,5.1429,5.1505,872653.837
2007-06-15 10:30:00,13.48,13.52,13.46,13.5,1367308.1492040865,5.1544,5.1697,5.1467,5.162,1367308.1492
2007-06-15 10:40:00,13.5,13.51,13.48,13.48,430981.23069612734,5.162,5.1658,5.1544,5.1544,430981.2307
2007-06-15 10:50:00,13.48,13.51,13.48,13.49,354003.3262057496,5.1544,5.1658,5.1544,5.1582,354003.3262
2007-06-15 11:00:00,13.5,13.54,13.5,13.53,473033.9748158708,5.162,5.1773,5.162,5.1735,473033.9748
2007-06-15 11:10:00,13.54,13.55,13.52,13.52,691850.7959135186,5.1773,5.1811,5.1697,5.1697,691850.7959
2007-06-15 11:20:00,13.52,13.53,13.47,13.47,514611.5466856736,5.1697,5.1735,5.1505,5.1505,514611.5467
2007-06-15 11:30:00,13.47,13.48,13.44,13.45,812544.5473984319,5.1505,5.1544,5.1391,5.1429,812544.5474
2007-06-15 11:40:00,13.45,13.46,13.43,13.46,644808.743169399,5.1429,5.1467,5.1352,5.1467,644808.7432
2007-06-15 11:50:00,13.46,13.46,13.41,13.41,477072.9389403659,5.1467,5.1467,5.1276,5.1276,477072.9389
2007-06-15 12:00:00,13.41,13.44,13.41,13.41,277025.42171537183,5.1276,5.1391,5.1276,5.1276,277025.4217
2007-06-15 12:10:00,13.41,13.42,13.4,13.41,371109.5272036113,5.1276,5.1314,5.1238,5.1276,371109.5272
2007-06-15 12:20:00,13.41,13.45,13.41,13.44,589213.5899263483,5.1276,5.1429,5.1276,5.1391,589213.5899
2007-06-15 12:30:00,13.44,13.46,13.43,13.45,420765.0273224044,5.1391,5.1467,5.1352,5.1429,420765.0273
2007-06-15 12:40:00,13.46,13.47,13.45,13.46,349964.3620812545,5.1467,5.1505,5.1429,5.1467,349964.3621
2007-06-15 12:50:00,13.46,13.46,13.43,13.45,360180.56545497745,5.1467,5.1467,5.1352,5.1429,360180.5655
2007-06-15 13:00:00,13.45,13.45,13.43,13.43,268709.9073414113,5.1429,5.1429,5.1352,5.1352,268709.9073
2007-06-15 13:10:00,13.43,13.44,13.43,13.43,173437.87122832026,5.1352,5.1391,5.1352,5.1352,173437.8712
2007-06-15 13:20:00,13.43,13.45,13.42,13.44,368020.9075789974,5.1352,5.1429,5.1314,5.1391,368020.9076
2007-06-15 13:30:00,13.44,13.44,13.3,13.44,591589.4511760513,5.1391,5.1391,5.0855,5.1391,591589.4512
2007-06-15 13:40:00,13.44,13.45,13.43,13.45,282489.9025896888,5.1391,5.1429,5.1352,5.1429,282489.9026
2007-06-15 13:50:00,13.45,13.47,13.45,13.46,321216.44095984794,5.1429,5.1505,5.1429,5.1467,321216.441
2007-06-15 14:00:00,13.46,13.47,13.45,13.45,357329.53195533383,5.1467,5.1505,5.1429,5.1429,357329.532
2007-06-15 14:10:00,13.45,13.46,13.43,13.44,447849.8455690188,5.1429,5.1467,5.1352,5.1391,447849.8456
2007-06-15 14:20:00,13.44,13.46,13.43,13.45,631979.0924210027,5.1391,5.1467,5.1352,5.1429,631979.0924
2007-06-15 14:30:00,13.45,13.46,13.44,13.45,705868.3772867664,5.1429,5.1467,5.1391,5.1429,705868.3773
2007-06-15 14:40:00,13.46,13.48,13.45,13.46,492753.6231884058,5.1467,5.1544,5.1429,5.1467,492753.6232
2007-06-15 14:50:00,13.46,13.49,13.45,13.48,434069.8503207413,5.1467,5.1582,5.1429,5.1544,434069.8503
2007-06-15 15:00:00,13.48,13.51,13.47,13.47,810168.686148729,5.1544,5.1658,5.1505,5.1505,810168.6861
2007-06-15 15:10:00,13.47,13.51,13.47,13.5,843430.7436445712,5.1505,5.1658,5.1505,5.162,843430.7436
2007-06-15 15:20:00,13.5,13.52,13.49,13.49,1002375.8612497032,5.162,5.1697,5.1582,5.1582,1002375.8612
2007-06-15 15:30:00,13.49,13.5,13.47,13.49,907103.825136612,5.1582,5.162,5.1505,5.1582,907103.8251
2007-06-15 15:40:00,13.49,13.49,13.45,13.46,1066524.1149916844,5.1582,5.1582,5.1429,5.1467,1066524.115
2007-06-15 15:50:00,13.46,13.49,13.46,13.49,1312425.7543359469,5.1467,5.1582,5.1467,5.1582,1312425.7543
2007-06-18 09:30:00,13.52,13.57,13.41,13.41,1243288.191969589,5.1697,5.1888,5.1276,5.1276,1243288.192
2007-06-18 09:40:00,13.41,13.42,13.35,13.39,763364.2195295795,5.1276,5.1314,5.1047,5.12,763364.2195
2007-06-18 09:50:00,13.39,13.42,13.38,13.4,697077.6906628653,5.12,5.1314,5.1161,5.1238,697077.6907
2007-06-18 10:00:00,13.4,13.4,13.33,13.34,1167023.045854122,5.1238,5.1238,5.097,5.1008,1167023.0459
2007-06-18 10:10:00,13.34,13.35,13.28,13.29,1394630.5535756713,5.1008,5.1047,5.0779,5.0817,1394630.5536
2007-06-18 10:20:00,13.29,13.32,13.29,13.3,582561.1784271798,5.0817,5.0932,5.0817,5.0855,582561.1784
2007-06-18 10:30:00,13.3,13.32,13.3,13.31,1031123.7823711096,5.0855,5.0932,5.0855,5.0894,1031123.7824
2007-06-18 10:40:00,13.31,13.34,13.31,13.31,524590.1639344263,5.0894,5.1008,5.0894,5.0894,524590.1639
2007-06-18 10:50:00,13.31,13.33,13.31,13.33,390354.00332620577,5.0894,5.097,5.0894,5.097,390354.0033
2007-06-18 11:00:00,13.33,13.33,13.32,13.33,208125.44547398432,5.097,5.097,5.0932,5.097,208125.4455
2007-06-18 11:10:00,13.33,13.34,13.32,13.33,403421.2401995724,5.097,5.1008,5.0932,5.097,403421.2402
2007-06-18 11:20:00,13.34,13.35,13.33,13.34,545497.7429318128,5.1008,5.1047,5.097,5.1008,545497.7429
2007-06-18 11:30:00,13.34,13.36,13.33,13.34,587312.9009265859,5.1008,5.1085,5.097,5.1008,587312.9009
2007-06-18 11:40:00,13.34,13.34,13.33,13.33,317415.0629603231,5.1008,5.1008,5.097,5.097,317415.063
2007-06-18 11:50:00,13.33,13.33,13.33,13.33,258731.2900926586,5.097,5.097,5.097,5.097,258731.2901
2007-06-18 12:00:00,13.33,13.33,13.32,13.32,385602.28082679975,5.097,5.097,5.0932,5.0932,385602.2808
2007-06-18 12:10:00,13.32,13.33,13.31,13.32,353290.56783083867,5.0932,5.097,5.0894,5.0932,353290.5678
2007-06-18 12:20:00,13.32,13.32,13.29,13.29,493703.967688287,5.0932,5.0932,5.0817,5.0817,493703.9677
2007-06-18 12:30:00,13.29,13.29,13.28,13.28,333333.3333333333,5.0817,5.0817,5.0779,5.0779,333333.3333
2007-06-18 12:40:00,13.28,13.31,13.28,13.31,585412.2119268235,5.0779,5.0894,5.0779,5.0894,585412.2119
2007-06-18 12:50:00,13.3,13.32,13.28,13.29,867189.3561416013,5.0855,5.0932,5.0779,5.0817,867189.3561
2007-06-18 13:00:00,13.29,13.3,13.28,13.28,375623.6635780471,5.0817,5.0855,5.0779,5.0779,375623.6636
2007-06-18 13:10:00,13.28,13.3,13.27,13.3,269897.8379662628,5.0779,5.0855,5.0741,5.0855,269897.838
2007-06-18 13:20:00,13.3,13.3,13.27,13.27,570681.8721786648,5.0855,5.0855,5.0741,5.0741,570681.8722
2007-06-18 13:30:00,13.27,13.27,13.21,13.22,1222143.026847232,5.0741,5.0741,5.0511,5.0549,1222143.0268
2007-06-18 13:40:00,13.22,13.24,13.21,13.23,504870.5155618912,5.0549,5.0626,5.0511,5.0588,504870.5156
2007-06-18 13:50:00,13.23,13.25,13.21,13.24,548823.948681397,5.0588,5.0664,5.0511,5.0626,548823.9487
2007-06-18 14:00:00,13.24,13.26,13.21,13.26,751960.085531005,5.0626,5.0702,5.0511,5.0702,751960.0855
2007-06-18 14:10:00,13.26,13.28,13.21,13.26,374435.7329531955,5.0702,5.0779,5.0511,5.0702,374435.733
2007-06-18 14:20:00,13.26,13.28,13.22,13.28,272986.4575908767,5.0702,5.0779,5.0549,5.0779,272986.4576
2007-06-18 14:30:00,13.28,13.3,13.27,13.3,453076.7403183654,5.0779,5.0855,5.0741,5.0855,453076.7403
2007-06-18 14:40:00,13.3,13.32,13.26,13.31,606082.2047992398,5.0855,5.0932,5.0702,5.0894,606082.2048
2007-06-18 14:50:00,13.32,13.33,13.29,13.31,1541696.364932288,5.0932,5.097,5.0817,5.0894,1541696.3649
2007-06-18 15:00:00,13.31,13.32,13.3,13.32,790211.4516512236,5.0894,5.0932,5.0855,5.0932,790211.4517
2007-06-18 15:10:00,13.32,13.32,13.28,13.29,517937.7524352578,5.0932,5.0932,5.0779,5.0817,517937.7524
2007-06-18 15:20:00,13.28,13.3,13.27,13.3,627940.1282965075,5.0779,5.0855,5.0741,5.0855,627940.1283
2007-06-18 15:30:00,13.3,13.31,13.29,13.31,726538.3701591827,5.0855,5.0894,5.0817,5.0894,726538.3702
2007-06-18 15:40:00,13.3,13.31,13.29,13.3,982181.0406272274,5.0855,5.0894,5.0817,5.0855,982181.0406
2007-06-18 15:50:00,13.3,13.34,13.29,13.3,1798051.7937752437,5.0855,5.1008,5.0817,5.0855,1798051.7938
2007-06-19 09:30:00,13.3,13.36,13.26,13.3,1410311.2378237112,5.0855,5.1085,5.0702,5.0855,1410311.2378
2007-06-19 09:40:00,13.3,13.31,13.27,13.28,706105.9634117368,5.0855,5.0894,5.0741,5.0779,706105.9634
2007-06-19 09:50:00,13.28,13.31,13.24,13.29,700641.4825374199,5.0779,5.0894,5.0626,5.0817,700641.4825
2007-06-19 10:00:00,13.29,13.3,13.24,13.24,673794.2504157757,5.0817,5.0855,5.0626,5.0626,673794.2504
2007-06-19 10:10:00,13.24,13.24,13.17,13.19,733903.5400332621,5.0626,5.0626,5.0358,5.0435,733903.54
2007-06-19 10:20:00,13.18,13.18,13.14,13.16,910905.2031361368,5.0397,5.0397,5.0244,5.032,910905.2031
2007-06-19 10:30:00,13.16,13.2,13.16,13.17,1309337.1347113329,5.032,5.0473,5.032,5.0358,1309337.1347
2007-06-19 10:40:00,13.17,13.17,13.14,13.15,618436.6832976955,5.0358,5.0358,5.0244,5.0282,618436.6833
2007-06-19 10:50:00,13.15,13.32,13.14,13.15,635542.8842955572,5.0282,5.0932,5.0244,5.0282,635542.8843
2007-06-19 11:00:00,13.15,13.16,13.14,13.15,461629.8408172963,5.0282,5.032,5.0244,5.0282,461629.8408
2007-06-19 11:10:00,13.15,13.16,13.15,13.16,366357.8047042053,5.0282,5.032,5.0282,5.032,366357.8047
2007-06-19 11:20:00,13.16,13.16,13.13,13.13,378949.86932763126,5.032,5.032,5.0205,5.0205,378949.8693
2007-06-19 11:30:00,13.13,13.15,13.12,13.13,765977.6669042528,5.0205,5.0282,5.0167,5.0205,765977.6669
2007-06-19 11:40:00,13.13,13.14,13.12,13.13,535519.1256830601,5.0205,5.0244,5.0167,5.0205,535519.1257
2007-06-19 11:50:00,13.13,13.18,13.12,13.17,746733.1907816584,5.0205,5.0397,5.0167,5.0358,746733.1908
2007-06-19 12:00:00,13.17,13.24,13.15,13.23,1299358.5174625802,5.0358,5.0626,5.0282,5.0588,1299358.5175
2007-06-19 12:10:00,13.23,13.28,13.22,13.24,952957.9472558802,5.0588,5.0779,5.0549,5.0626,952957.9473
2007-06-19 12:20:00,13.24,13.24,13.21,13.22,583273.9368020907,5.0626,5.0626,5.0511,5.0549,583273.9368
2007-06-19 12:30:00,13.22,13.22,13.16,13.17,638869.0900451414,5.0549,5.0549,5.032,5.0358,638869.09
2007-06-19 12:40:00,13.17,13.17,13.12,13.15,1023996.1986220004,5.0358,5.0358,5.0167,5.0282,1023996.1986
2007-06-19 12:50:00,13.16,13.19,13.15,13.17,607032.5492991209,5.032,5.0435,5.0282,5.0358,607032.5493
2007-06-19 13:00:00,13.17,13.18,13.17,13.18,238774.05559515324,5.0358,5.0397,5.0358,5.0397,238774.0556
2007-06-19 13:10:00,13.18,13.19,13.17,13.19,395818.4842005227,5.0397,5.0435,5.0358,5.0435,395818.4842
2007-06-19 13:20:00,13.19,13.2,13.17,13.19,419101.92444761225,5.0435,5.0473,5.0358,5.0435,419101.9244
2007-06-19 13:30:00,13.19,13.21,13.18,13.21,548823.948681397,5.0435,5.0511,5.0397,5.0511,548823.9487
2007-06-19 13:40:00,13.21,13.22,13.19,13.19,571394.6305535757,5.0511,5.0549,5.0435,5.0435,571394.6306
2007-06-19 13:50:00,13.19,13.2,13.17,13.17,518650.5108101687,5.0435,5.0473,5.0358,5.0358,518650.5108
2007-06-19 14:00:00,13.17,13.18,13.13,13.14,859349.0140175814,5.0358,5.0397,5.0205,5.0244,859349.014
2007-06-19 14:10:00,13.14,13.19,13.14,13.17,910667.6170111664,5.0244,5.0435,5.0244,5.0358,910667.617
2007-06-19 14:20:00,13.17,13.18,13.17,13.17,645283.9154193396,5.0358,5.0397,5.0358,5.0358,645283.9154
2007-06-19 14:30:00,13.17,13.18,13.15,13.17,614635.3052981707,5.0358,5.0397,5.0282,5.0358,614635.3053
2007-06-19 14:40:00,13.17,13.18,13.13,13.13,1314564.0294606795,5.0358,5.0397,5.0205,5.0205,1314564.0295
2007-06-19 14:50:00,13.13,13.17,13.13,13.15,721549.0615348064,5.0205,5.0358,5.0205,5.0282,721549.0615
2007-06-19 15:00:00,13.15,13.16,13.15,13.16,800902.8272748871,5.0282,5.032,5.0282,5.032,800902.8273
2007-06-19 15:10:00,13.16,13.18,13.16,13.17,970064.148253742,5.032,5.0397,5.032,5.0358,970064.1483
2007-06-19 15:20:00,13.17,13.19,13.15,13.17,886196.2461392254,5.0358,5.0435,5.0282,5.0358,886196.2461
2007-06-19 15:30:00,13.17,13.22,13.16,13.21,875029.6982656213,5.0358,5.0549,5.032,5.0511,875029.6983
2007-06-19 15:40:00,13.21,13.22,13.19,13.19,1044666.1914944168,5.0511,5.0549,5.0435,5.0435,1044666.1915
2007-06-19 15:50:00,13.19,13.2,13.17,13.2,1494891.8983131386,5.0435,5.0473,5.0358,5.0473,1494891.8983
2007-06-20 09:30:00,13.26,13.26,13.22,13.24,920646.2342599191,5.0702,5.0702,5.0549,5.0626,920646.2343
2007-06-20 09:40:00,13.24,13.3,13.18,13.19,827987.6455215015,5.0626,5.0855,5.0397,5.0435,827987.6455
2007-06-20 09:50:00,13.19,13.2,13.15,13.15,834640.05702067,5.0435,5.0473,5.0282,5.0282,834640.057
2007-06-20 10:00:00,13.15,13.17,13.11,13.15,856497.9805179378,5.0282,5.0358,5.0129,5.0282,856497.9805
2007-06-20 10:10:00,13.15,13.23,13.15,13.22,1135186.5051081018,5.0282,5.0588,5.0282,5.0549,1135186.5051
2007-06-20 10:20:00,13.22,13.25,13.2,13.22,923259.6816345926,5.0549,5.0664,5.0473,5.0549,923259.6816
2007-06-20 10:30:00,13.22,13.28,13.22,13.26,801377.9995248278,5.0549,5.0779,5.0549,5.0702,801377.9995
2007-06-20 10:40:00,13.25,13.3,13.25,13.25,528866.7141838917,5.0664,5.0855,5.0664,5.0664,528866.7142
2007-06-20 10:50:00,13.25,13.27,13.23,13.27,388215.728201473,5.0664,5.0741,5.0588,5.0741,388215.7282
2007-06-20 11:00:00,13.27,13.32,13.25,13.29,795438.3464005702,5.0741,5.0932,5.0664,5.0817,795438.3464
2007-06-20 11:10:00,13.28,13.3,13.28,13.3,1068899.9762413874,5.0779,5.0855,5.0779,5.0855,1068899.9762
2007-06-20 11:20:00,13.3,13.3,13.29,13.29,413637.4435732953,5.0855,5.0855,5.0817,5.0817,413637.4436
2007-06-20 11:30:00,13.29,13.3,13.25,13.26,711808.030411024,5.0817,5.0855,5.0664,5.0702,711808.0304
2007-06-20 11:40:00,13.26,13.26,13.23,13.24,519363.2691850796,5.0702,5.0702,5.0588,5.0626,519363.2692
2007-06-20 11:50:00,13.24,13.25,13.21,13.22,381800.90282727487,5.0626,5.0664,5.0511,5.0549,381800.9028
2007-06-20 12:00:00,13.23,13.26,13.22,13.25,493228.7954383464,5.0588,5.0702,5.0549,5.0664,493228.7954
2007-06-20 12:10:00,13.26,13.3,13.25,13.28,330957.47208363033,5.0702,5.0855,5.0664,5.0779,330957.4721
2007-06-20 12:20:00,13.28,13.29,13.26,13.27,328819.19695889764,5.0779,5.0817,5.0702,5.0741,328819.197
2007-06-20 12:30:00,13.27,13.27,13.26,13.26,463055.3575671181,5.0741,5.0741,5.0702,5.0702,463055.3576
2007-06-20 12:40:00,13.26,13.26,13.25,13.26,232359.2302209551,5.0702,5.0702,5.0664,5.0702,232359.2302
2007-06-20 12:50:00,13.26,13.27,13.25,13.27,514373.9605607032,5.0702,5.0741,5.0664,5.0741,514373.9606
2007-06-20 13:00:00,13.27,13.29,13.26,13.26,670943.2169161321,5.0741,5.0817,5.0702,5.0702,670943.2169
2007-06-20 13:10:00,13.26,13.28,13.23,13.24,440009.5034449988,5.0702,5.0779,5.0588,5.0626,440009.5034
2007-06-20 13:20:00,13.24,13.25,13.21,13.22,412211.9268234736,5.0626,5.0664,5.0511,5.0549,412211.9268
2007-06-20 13:30:00,13.22,13.26,13.21,13.23,371109.5272036113,5.0549,5.0702,5.0511,5.0588,371109.5272
2007-06-20 13:40:00,13.24,13.26,13.22,13.25,242337.84746970772,5.0626,5.0702,5.0549,5.0664,242337.8475
2007-06-20 13:50:00,13.25,13.26,13.22,13.24,511522.9270610596,5.0664,5.0702,5.0549,5.0626,511522.9271
2007-06-20 14:00:00,13.24,13.26,13.22,13.25,444761.2259444048,5.0626,5.0702,5.0549,5.0664,444761.2259
2007-06-20 14:10:00,13.26,13.26,13.22,13.23,409360.8933238299,5.0702,5.0702,5.0549,5.0588,409360.8933
2007-06-20 14:20:00,13.23,13.23,13.2,13.22,438583.986695177,5.0588,5.0588,5.0473,5.0549,438583.9867
2007-06-20 14:30:00,13.22,13.25,13.17,13.2,441435.0201948207,5.0549,5.0664,5.0358,5.0473,441435.0202
2007-06-20 14:40:00,13.2,13.23,13.18,13.21,533618.4366832977,5.0473,5.0588,5.0397,5.0511,533618.4367
2007-06-20 14:50:00,13.21,13.23,13.21,13.23,416963.6493228796,5.0511,5.0588,5.0511,5.0588,416963.6493
2007-06-20 15:00:00,13.22,13.23,13.18,13.19,650510.8101686862,5.0549,5.0588,5.0397,5.0435,650510.8102
2007-06-20 15:10:00,13.19,13.22,13.16,13.19,1087194.1078641007,5.0435,5.0549,5.032,5.0435,1087194.1079
2007-06-20 15:20:00,13.19,13.23,13.17,13.18,993585.174625802,5.0435,5.0588,5.0358,5.0397,993585.1746
2007-06-20 15:30:00,13.18,13.18,13.09,13.12,1370159.1827037302,5.0397,5.0397,5.0052,5.0167,1370159.1827
2007-06-20 15:40:00,13.11,13.14,13.1,13.12,1284153.005464481,5.0129,5.0244,5.0091,5.0167,1284153.0055
2007-06-20 15:50:00,13.12,13.13,13.1,13.1,1484913.2810643858,5.0167,5.0205,5.0091,5.0091,1484913.2811
2007-06-21 09:30:00,13.06,13.14,13.04,13.07,1983368.971252079,4.9938,5.0244,4.9861,4.9976,1983368.9713
2007-06-21 09:40:00,13.07,13.07,13.03,13.04,2256830.6010928964,4.9976,4.9976,4.9823,4.9861,2256830.6011
2007-06-21 09:50:00,13.04,13.04,13.01,13.03,1990971.7272511283,4.9861,4.9861,4.9747,4.9823,1990971.7273
2007-06-21 10:00:00,13.04,13.06,13.02,13.05,1477310.525065336,4.9861,4.9938,4.9785,4.9899,1477310.5251
2007-06-21 10:10:00,13.05,13.12,13.03,13.11,903540.0332620576,4.9899,5.0167,4.9823,5.0129,903540.0333
2007-06-21 10:20:00,13.11,13.12,13.08,13.1,909004.5141363743,5.0129,5.0167,5.0014,5.0091,909004.5141
2007-06-21 10:30:00,13.09,13.12,13.06,13.06,609645.9966737942,5.0052,5.0167,4.9938,4.9938,609645.9967
2007-06-21 10:40:00,13.06,13.07,13.03,13.06,2283202.6609646,4.9938,4.9976,4.9823,4.9938,2283202.661
2007-06-21 10:50:00,13.05,13.11,13.04,13.08,967213.1147540984,4.9899,5.0129,4.9861,5.0014,967213.1148
2007-06-21 11:00:00,13.08,13.09,13.05,13.05,582798.7645521502,5.0014,5.0052,4.9899,4.9899,582798.7646
2007-06-21 11:10:00,13.05,13.09,13.04,13.09,529341.8864338322,4.9899,5.0052,4.9861,5.0052,529341.8864
2007-06-21 11:20:00,13.09,13.11,13.07,13.1,684248.039914469,5.0052,5.0129,4.9976,5.0091,684248.0399
2007-06-21 11:30:00,13.1,13.1,13.05,13.08,369208.8382038489,5.0091,5.0091,4.9899,5.0014,369208.8382
2007-06-21 11:40:00,13.07,13.07,13.05,13.06,333570.91945830366,4.9976,4.9976,4.9899,4.9938,333570.9195
2007-06-21 11:50:00,13.06,13.07,13.04,13.07,1095034.4499881207,4.9938,4.9976,4.9861,4.9976,1095034.45
2007-06-21 12:00:00,13.07,13.11,13.06,13.09,476360.180565455,4.9976,5.0129,4.9938,5.0052,476360.1806
2007-06-21 12:10:00,13.09,13.12,13.09,13.1,407222.6181990972,5.0052,5.0167,5.0052,5.0091,407222.6182
2007-06-21 12:20:00,13.1,13.12,13.08,13.12,367308.1492040865,5.0091,5.0167,5.0014,5.0167,367308.1492
2007-06-21 12:30:00,13.12,13.12,13.11,13.12,377049.1803278689,5.0167,5.0167,5.0129,5.0167,377049.1803
2007-06-21 12:40:00,13.12,13.16,13.11,13.14,562603.9439296746,5.0167,5.032,5.0129,5.0244,562603.9439
2007-06-21 12:50:00,13.13,13.14,13.12,13.13,230933.7134711333,5.0205,5.0244,5.0167,5.0205,230933.7135
2007-06-21 13:00:00,13.13,13.15,13.12,13.13,588263.2454264672,5.0205,5.0282,5.0167,5.0205,588263.2454
2007-06-21 13:10:00,13.13,13.14,13.12,13.14,530529.8170586838,5.0205,5.0244,5.0167,5.0244,530529.8171
2007-06-21 13:20:00,13.14,13.14,13.14,13.14,272511.2853409361,5.0244,5.0244,5.0244,5.0244,272511.2853
2007-06-21 13:30:00,13.14,13.15,13.14,13.15,634117.3675457353,5.0244,5.0282,5.0244,5.0282,634117.3675
2007-06-21 13:40:00,13.15,13.2,13.15,13.17,717272.511285341,5.0282,5.0473,5.0282,5.0358,717272.5113
2007-06-21 13:50:00,13.16,13.21,13.16,13.21,971964.8372535044,5.032,5.0511,5.032,5.0511,971964.8373
2007-06-21 14:00:00,13.21,13.21,13.14,13.14,650985.9824186268,5.0511,5.0511,5.0244,5.0244,650985.9824
2007-06-21 14:10:00,13.14,13.14,13.11,13.13,690662.8652886671,5.0244,5.0244,5.0129,5.0205,690662.8653
2007-06-21 14:20:00,13.13,13.14,13.09,13.09,572582.5611784272,5.0205,5.0244,5.0052,5.0052,572582.5612
2007-06-21 14:30:00,13.09,13.12,13.09,13.1,622238.0612972203,5.0052,5.0167,5.0052,5.0091,622238.0613
2007-06-21 14:40:00,13.1,13.12,13.06,13.06,507721.5490615348,5.0091,5.0167,4.9938,4.9938,507721.5491
2007-06-21 14:50:00,13.06,13.1,13.06,13.07,873841.7676407698,4.9938,5.0091,4.9938,4.9976,873841.7676
2007-06-21 15:00:00,13.07,13.08,13.06,13.07,501069.1375623664,4.9976,5.0014,4.9938,4.9976,501069.1376
2007-06-21 15:10:00,13.08,13.1,13.05,13.09,827274.8871465906,5.0014,5.0091,4.9899,5.0052,827274.8871
2007-06-21 15:20:00,13.09,13.12,13.08,13.1,784034.2124019958,5.0052,5.0167,5.0014,5.0091,784034.2124
2007-06-21 15:30:00,13.11,13.14,13.09,13.14,546210.5013067237,5.0129,5.0244,5.0052,5.0244,546210.5013
2007-06-21 15:40:00,13.14,13.15,13.12,13.12,684723.2121644096,5.0244,5.0282,5.0167,5.0167,684723.2122
2007-06-21 15:50:00,13.12,13.13,13.09,13.1,1685673.5566642908,5.0167,5.0205,5.0052,5.0091,1685673.5567
2007-06-22 09:30:00,13.34,13.53,13.33,13.51,4610596.341173676,5.1008,5.1735,5.097,5.1658,4610596.3412
2007-06-22 09:40:00,13.51,13.57,13.47,13.52,2684960.79828938,5.1658,5.1888,5.1505,5.1697,2684960.7983
2007-06-22 09:50:00,13.52,13.61,13.49,13.61,2655500.1187930624,5.1697,5.2041,5.1582,5.2041,2655500.1188
2007-06-22 10:00:00,13.61,13.62,13.55,13.61,2444048.467569494,5.2041,5.2079,5.1811,5.2041,2444048.4676
2007-06-22 10:10:00,13.62,13.63,13.56,13.63,1720361.130909955,5.2079,5.2117,5.185,5.2117,1720361.1309
2007-06-22 10:20:00,13.63,13.64,13.6,13.63,1113090.9954858636,5.2117,5.2155,5.2002,5.2117,1113090.9955
2007-06-22 10:30:00,13.63,13.64,13.58,13.62,1313376.098835828,5.2117,5.2155,5.1926,5.2079,1313376.0988
2007-06-22 10:40:00,13.61,13.65,13.61,13.62,1327156.0940841057,5.2041,5.2194,5.2041,5.2079,1327156.0941
2007-06-22 10:50:00,13.62,13.62,13.55,13.55,1434545.022570682,5.2079,5.2079,5.1811,5.1811,1434545.0226
2007-06-22 11:00:00,13.55,13.57,13.51,13.57,1592777.3818009028,5.1811,5.1888,5.1658,5.1888,1592777.3818
2007-06-22 11:10:00,13.56,13.57,13.52,13.52,465906.3910667617,5.185,5.1888,5.1697,5.1697,465906.3911
2007-06-22 11:20:00,13.52,13.53,13.49,13.51,879068.6623901165,5.1697,5.1735,5.1582,5.1658,879068.6624
2007-06-22 11:30:00,13.52,13.56,13.5,13.52,1287004.0389641246,5.1697,5.185,5.162,5.1697,1287004.039
2007-06-22 11:40:00,13.51,13.51,13.46,13.48,1643383.2264195771,5.1658,5.1658,5.1467,5.1544,1643383.2264
2007-06-22 11:50:00,13.48,13.6,13.45,13.52,3131622.713233548,5.1544,5.2002,5.1429,5.1697,3131622.7132
2007-06-22 12:00:00,13.52,13.54,13.52,13.53,665003.5637918746,5.1697,5.1773,5.1697,5.1735,665003.5638
2007-06-22 12:10:00,13.53,13.53,13.47,13.48,929436.9208838204,5.1735,5.1735,5.1505,5.1544,929436.9209
2007-06-22 12:20:00,13.48,13.5,13.45,13.46,2109764.78973628,5.1544,5.162,5.1429,5.1467,2109764.7897
2007-06-22 12:30:00,13.45,13.47,13.38,13.45,1396768.828700404,5.1429,5.1505,5.1161,5.1429,1396768.8287
2007-06-22 12:40:00,13.45,13.48,13.44,13.46,984556.9018769304,5.1429,5.1544,5.1391,5.1467,984556.9019
2007-06-22 12:50:00,13.46,13.46,13.42,13.44,669517.7001663103,5.1467,5.1467,5.1314,5.1391,669517.7002
2007-06-22 13:00:00,13.44,13.44,13.34,13.38,1241862.6752197673,5.1391,5.1391,5.1008,5.1161,1241862.6752
2007-06-22 13:10:00,13.38,13.41,13.36,13.4,825374.1981468282,5.1161,5.1276,5.1085,5.1238,825374.1981
2007-06-22 13:20:00,13.4,13.45,13.4,13.42,1251841.29246852,5.1238,5.1429,5.1238,5.1314,1251841.2925
2007-06-22 13:30:00,13.43,13.45,13.42,13.45,1587075.3148016157,5.1352,5.1429,5.1314,5.1429,1587075.3148
2007-06-22 13:40:00,13.45,13.46,13.39,13.43,765502.4946543123,5.1429,5.1467,5.12,5.1352,765502.4947
2007-06-22 13:50:00,13.43,13.46,13.41,13.46,674269.4226657164,5.1352,5.1467,5.1276,5.1467,674269.4227
2007-06-22 14:00:00,13.46,13.46,13.4,13.41,1070325.4929912093,5.1467,5.1467,5.1238,5.1276,1070325.493
2007-06-22 14:10:00,13.41,13.44,13.4,13.4,654549.7742931813,5.1276,5.1391,5.1238,5.1238,654549.7743
2007-06-22 14:20:00,13.4,13.41,13.37,13.4,1548111.190306486,5.1238,5.1276,5.1123,5.1238,1548111.1903
2007-06-22 14:30:00,13.4,13.43,13.38,13.41,844618.6742694227,5.1238,5.1352,5.1161,5.1276,844618.6743
2007-06-22 14:40:00,13.41,13.42,13.35,13.36,971252.0788785936,5.1276,5.1314,5.1047,5.1085,971252.0789
2007-06-22 14:50:00,13.36,13.39,13.36,13.38,1533856.022808268,5.1085,5.12,5.1085,5.1161,1533856.0228
2007-06-22 15:00:00,13.38,13.39,13.38,13.38,789736.279401283,5.1161,5.12,5.1161,5.1161,789736.2794
2007-06-22 15:10:00,13.38,13.38,13.38,13.38,330719.88595866004,5.1161,5.1161,5.1161,5.1161,330719.886
2007-06-22 15:20:00,13.38,13.41,13.36,13.36,1264195.7709669755,5.1161,5.1276,5.1085,5.1085,1264195.771
2007-06-22 15:30:00,13.37,13.39,13.36,13.38,1503682.5849370398,5.1123,5.12,5.1085,5.1161,1503682.5849
2007-06-22 15:40:00,13.38,13.39,13.33,13.37,1868614.8728914235,5.1161,5.12,5.097,5.1123,1868614.8729
2007-06-22 15:50:00,13.37,13.41,13.33,13.36,3736754.573532906,5.1123,5.1276,5.097,5.1085,3736754.5735
2007-06-25 09:30:00,13.4,13.45,13.38,13.41,1921596.5787598004,5.1238,5.1429,5.1161,5.1276,1921596.5788
2007-06-25 09:40:00,13.42,13.43,13.34,13.37,1292943.692088382,5.1314,5.1352,5.1008,5.1123,1292943.6921
2007-06-25 09:50:00,13.37,13.42,13.34,13.39,553338.0850558328,5.1123,5.1314,5.1008,5.12,553338.0851
2007-06-25 10:00:00,13.39,13.43,13.39,13.41,587550.4870515562,5.12,5.1352,5.12,5.1276,587550.4871
2007-06-25 10:10:00,13.41,13.5,13.41,13.46,1293894.0365882632,5.1276,5.162,5.1276,5.1467,1293894.0366
2007-06-25 10:20:00,13.46,13.48,13.44,13.45,477548.1111903065,5.1467,5.1544,5.1391,5.1429,477548.1112
2007-06-25 10:30:00,13.45,13.48,13.45,13.47,673319.0781658351,5.1429,5.1544,5.1429,5.1505,673319.0782
2007-06-25 10:40:00,13.48,13.51,13.47,13.49,1072226.1819909718,5.1544,5.1658,5.1505,5.1582,1072226.182
2007-06-25 10:50:00,13.49,13.57,13.48,13.56,1314564.0294606795,5.1582,5.1888,5.1544,5.185,1314564.0295
2007-06-25 11:00:00,13.56,13.57,13.54,13.54,540270.8481824661,5.185,5.1888,5.1773,5.1773,540270.8482
2007-06-25 11:10:00,13.54,13.56,13.53,13.53,397006.4148253742,5.1773,5.185,5.1735,5.1735,397006.4148
2007-06-25 11:20:00,13.54,13.57,13.52,13.56,588500.8315514374,5.1773,5.1888,5.1697,5.185,588500.8316
2007-06-25 11:30:00,13.57,13.57,13.52,13.54,613684.9607982894,5.1888,5.1888,5.1697,5.1773,613684.9608
2007-06-25 11:40:00,13.54,13.54,13.51,13.52,540983.606557377,5.1773,5.1773,5.1658,5.1697,540983.6066
2007-06-25 11:50:00,13.52,13.53,13.51,13.52,219291.9933475885,5.1697,5.1735,5.1658,5.1697,219291.9933
2007-06-25 12:00:00,13.52,13.55,13.51,13.54,504157.7571869803,5.1697,5.1811,5.1658,5.1773,504157.7572
2007-06-25 12:10:00,13.55,13.55,13.54,13.54,537182.2285578522,5.1811,5.1811,5.1773,5.1773,537182.2286
2007-06-25 12:20:00,13.54,13.54,13.49,13.49,326918.5079591352,5.1773,5.1773,5.1582,5.1582,326918.508
2007-06-25 12:30:00,13.49,13.5,13.48,13.48,430030.8861962461,5.1582,5.162,5.1544,5.1544,430030.8862
2007-06-25 12:40:00,13.48,13.5,13.48,13.48,383939.1779520076,5.1544,5.162,5.1544,5.1544,383939.178
2007-06-25 12:50:00,13.48,13.5,13.48,13.49,364694.7018294132,5.1544,5.162,5.1544,5.1582,364694.7018
2007-06-25 13:00:00,13.49,13.51,13.49,13.51,323592.302209551,5.1582,5.1658,5.1582,5.1658,323592.3022
2007-06-25 13:10:00,13.51,13.53,13.5,13.52,593014.9679258731,5.1658,5.1735,5.162,5.1697,593014.9679
2007-06-25 13:20:00,13.52,13.52,13.49,13.49,319553.3380850558,5.1697,5.1697,5.1582,5.1582,319553.3381
2007-06-25 13:30:00,13.49,13.52,13.49,13.49,306486.10121168924,5.1582,5.1697,5.1582,5.1582,306486.1012
2007-06-25 13:40:00,13.49,13.51,13.49,13.49,341411.2615823236,5.1582,5.1658,5.1582,5.1582,341411.2616
2007-06-25 13:50:00,13.49,13.49,13.48,13.48,301259.2064623426,5.1582,5.1582,5.1544,5.1544,301259.2065
2007-06-25 14:00:00,13.48,13.49,13.47,13.47,362794.0128296508,5.1544,5.1582,5.1505,5.1505,362794.0128
2007-06-25 14:10:00,13.47,13.48,13.41,13.42,1086718.9356141605,5.1505,5.1544,5.1276,5.1314,1086718.9356
2007-06-25 14:20:00,13.43,13.48,13.42,13.44,934901.4017581374,5.1352,5.1544,5.1314,5.1391,934901.4018
2007-06-25 14:30:00,13.44,13.44,13.37,13.39,1066524.1149916844,5.1391,5.1391,5.1123,5.12,1066524.115
2007-06-25 14:40:00,13.4,13.41,13.35,13.35,1221905.4407222618,5.1238,5.1276,5.1047,5.1047,1221905.4407
2007-06-25 14:50:00,13.36,13.41,13.34,13.4,1221667.8545972914,5.1085,5.1276,5.1008,5.1238,1221667.8546
2007-06-25 15:00:00,13.4,13.42,13.35,13.37,1234497.5053456875,5.1238,5.1314,5.1047,5.1123,1234497.5053
2007-06-25 15:10:00,13.37,13.39,13.34,13.36,735091.4706581136,5.1123,5.12,5.1008,5.1085,735091.4707
2007-06-25 15:20:00,13.36,13.43,13.36,13.41,758612.4970301734,5.1085,5.1352,5.1085,5.1276,758612.497
2007-06-25 15:30:00,13.41,13.46,13.41,13.46,1155381.325730577,5.1276,5.1467,5.1276,5.1467,1155381.3257
2007-06-25 15:40:00,13.46,13.46,13.38,13.38,1311950.5820860062,5.1467,5.1467,5.1161,5.1161,1311950.5821
2007-06-25 15:50:00,13.38,13.45,13.38,13.44,1856260.394392968,5.1161,5.1429,5.1161,5.1391,1856260.3944
2007-06-26 09:30:00,13.51,13.53,13.46,13.48,1054882.3948681396,5.1658,5.1735,5.1467,5.1544,1054882.3949
2007-06-26 09:40:00,13.48,13.49,13.44,13.45,1099548.5863625566,5.1544,5.1582,5.1391,5.1429,1099548.5864
2007-06-26 09:50:00,13.45,13.47,13.43,13.44,687811.8317890236,5.1429,5.1505,5.1352,5.1391,687811.8318
2007-06-26 10:00:00,13.44,13.46,13.35,13.36,962223.806129722,5.1391,5.1467,5.1047,5.1085,962223.8061
2007-06-26 10:10:00,13.35,13.37,13.29,13.3,1531955.3338085057,5.1047,5.1123,5.0817,5.0855,1531955.3338
2007-06-26 10:20:00,13.3,13.33,13.28,13.29,932763.1266334046,5.0855,5.097,5.0779,5.0817,932763.1266
2007-06-26 10:30:00,13.29,13.39,13.29,13.36,717985.2696602519,5.0817,5.12,5.0817,5.1085,717985.2697
2007-06-26 10:40:00,13.36,13.36,13.31,13.35,603468.7574245664,5.1085,5.1085,5.0894,5.1047,603468.7574
2007-06-26 10:50:00,13.34,13.36,13.28,13.29,713233.5471608458,5.1008,5.1085,5.0779,5.0817,713233.5472
2007-06-26 11:00:00,13.29,13.32,13.27,13.28,916132.0978854836,5.0817,5.0932,5.0741,5.0779,916132.0979
2007-06-26 11:10:00,13.28,13.31,13.28,13.3,416013.3048229984,5.0779,5.0894,5.0779,5.0855,416013.3048
2007-06-26 11:20:00,13.3,13.33,13.3,13.31,601805.6545497744,5.0855,5.097,5.0855,5.0894,601805.6545
2007-06-26 11:30:00,13.31,13.35,13.3,13.33,364932.2879543835,5.0894,5.1047,5.0855,5.097,364932.288
2007-06-26 11:40:00,13.33,13.37,13.33,13.36,357329.53195533383,5.097,5.1123,5.097,5.1085,357329.532
2007-06-26 11:50:00,13.36,13.36,13.32,13.33,373485.3884533143,5.1085,5.1085,5.0932,5.097,373485.3885
2007-06-26 12:00:00,13.33,13.36,13.32,13.32,607032.5492991209,5.097,5.1085,5.0932,5.0932,607032.5493
2007-06-26 12:10:00,13.32,13.32,13.29,13.3,379187.4554526016,5.0932,5.0932,5.0817,5.0855,379187.4555
2007-06-26 12:20:00,13.31,13.33,13.3,13.31,303397.48158707534,5.0894,5.097,5.0855,5.0894,303397.4816
2007-06-26 12:30:00,13.31,13.33,13.3,13.33,571632.216678546,5.0894,5.097,5.0855,5.097,571632.2167
2007-06-26 12:40:00,13.32,13.35,13.32,13.32,334996.43620812544,5.0932,5.1047,5.0932,5.0932,334996.4362
2007-06-26 12:50:00,13.32,13.33,13.3,13.31,295081.9672131148,5.0932,5.097,5.0855,5.0894,295081.9672
2007-06-26 13:00:00,13.31,13.33,13.3,13.33,244476.1225944405,5.0894,5.097,5.0855,5.097,244476.1226
2007-06-26 13:10:00,13.33,13.35,13.32,13.33,304585.4122119268,5.097,5.1047,5.0932,5.097,304585.4122
2007-06-26 13:20:00,13.33,13.33,13.31,13.32,267046.8044666192,5.097,5.097,5.0894,5.0932,267046.8045
2007-06-26 13:30:00,13.32,13.34,13.3,13.33,518175.3385602281,5.0932,5.1008,5.0855,5.097,518175.3386
2007-06-26 13:40:00,13.33,13.34,13.3,13.3,451888.8096935139,5.097,5.1008,5.0855,5.0855,451888.8097
2007-06-26 13:50:00,13.3,13.32,13.28,13.29,669042.5279163697,5.0855,5.0932,5.0779,5.0817,669042.5279
2007-06-26 14:00:00,13.29,13.3,13.28,13.29,302684.7232121644,5.0817,5.0855,5.0779,5.0817,302684.7232
2007-06-26 14:10:00,13.29,13.32,13.28,13.29,627227.3699215966,5.0817,5.0932,5.0779,5.0817,627227.3699
2007-06-26 14:20:00,13.29,13.3,13.25,13.27,685198.3844143503,5.0817,5.0855,5.0664,5.0741,685198.3844
2007-06-26 14:30:00,13.27,13.29,13.22,13.22,684960.7982893799,5.0741,5.0817,5.0549,5.0549,684960.7983
2007-06-26 14:40:00,13.22,13.3,13.21,13.29,727251.1285340936,5.0549,5.0855,5.0511,5.0817,727251.1285
2007-06-26 14:50:00,13.3,13.3,13.25,13.25,557377.0491803279,5.0855,5.0855,5.0664,5.0664,557377.0492
2007-06-26 15:00:00,13.25,13.26,13.21,13.25,920171.0620099788,5.0664,5.0702,5.0511,5.0664,920171.062
2007-06-26 15:10:00,13.25,13.3,13.25,13.28,694226.6571632217,5.0664,5.0855,5.0664,5.0779,694226.6572
2007-06-26 15:20:00,13.28,13.3,13.28,13.28,562603.9439296746,5.0779,5.0855,5.0779,5.0779,562603.9439
2007-06-26 15:30:00,13.28,13.31,13.28,13.3,447137.0871941079,5.0779,5.0894,5.0779,5.0855,447137.0872
2007-06-26 15:40:00,13.3,13.33,13.27,13.3,778569.7315276788,5.0855,5.097,5.0741,5.0855,778569.7315
2007-06-26 15:50:00,13.3,13.32,13.29,13.31,1496317.4150629605,5.0855,5.0932,5.0817,5.0894,1496317.4151
2007-06-27 09:30:00,13.22,13.35,13.21,13.33,904965.5500118792,5.0549,5.1047,5.0511,5.097,904965.55
2007-06-27 09:40:00,13.33,13.34,13.28,13.31,896174.8633879782,5.097,5.1008,5.0779,5.0894,896174.8634
2007-06-27 09:50:00,13.31,13.33,13.28,13.28,620337.3722974579,5.0894,5.097,5.0779,5.0779,620337.3723
2007-06-27 10:00:00,13.28,13.31,13.25,13.3,636493.2287954383,5.0779,5.0894,5.0664,5.0855,636493.2288
2007-06-27 10:10:00,13.31,13.33,13.28,13.3,462817.7714421478,5.0894,5.097,5.0779,5.0855,462817.7714
2007-06-27 10:20:00,13.3,13.33,13.28,13.32,423853.6469470183,5.0855,5.097,5.0779,5.0932,423853.6469
2007-06-27 10:30:00,13.32,13.33,13.26,13.28,973390.3540033264,5.0932,5.097,5.0702,5.0779,973390.354
2007-06-27 10:40:00,13.28,13.32,13.28,13.29,422665.7163221668,5.0779,5.0932,5.0779,5.0817,422665.7163
2007-06-27 10:50:00,13.29,13.31,13.28,13.29,307911.6179615111,5.0817,5.0894,5.0779,5.0817,307911.618
2007-06-27 11:00:00,13.28,13.29,13.27,13.28,605607.0325492992,5.0779,5.0817,5.0741,5.0779,605607.0325
2007-06-27 11:10:00,13.28,13.33,13.28,13.33,472558.8025659302,5.0779,5.097,5.0779,5.097,472558.8026
2007-06-27 11:20:00,13.33,13.34,13.31,13.33,429318.1278213352,5.097,5.1008,5.0894,5.097,429318.1278
2007-06-27 11:30:00,13.32,13.33,13.3,13.3,409836.0655737705,5.0932,5.097,5.0855,5.0855,409836.0656
2007-06-27 11:40:00,13.3,13.32,13.28,13.31,397719.1732002851,5.0855,5.0932,5.0779,5.0894,397719.1732
2007-06-27 11:50:00,13.32,13.35,13.31,13.31,459729.1518175339,5.0932,5.1047,5.0894,5.0894,459729.1518
2007-06-27 12:00:00,13.31,13.36,13.3,13.36,404133.99857448327,5.0894,5.1085,5.0855,5.1085,404133.9986
2007-06-27 12:10:00,13.36,13.37,13.34,13.35,475647.4221905441,5.1085,5.1123,5.1008,5.1047,475647.4222
2007-06-27 12:20:00,13.35,13.38,13.32,13.36,341173.6754573533,5.1047,5.1161,5.0932,5.1085,341173.6755
2007-06-27 12:30:00,13.36,13.43,13.35,13.41,646709.4321691614,5.1085,5.1352,5.1047,5.1276,646709.4322
2007-06-27 12:40:00,13.41,13.42,13.38,13.4,278213.3523402233,5.1276,5.1314,5.1161,5.1238,278213.3523
2007-06-27 12:50:00,13.4,13.4,13.38,13.38,210501.30672368733,5.1238,5.1238,5.1161,5.1161,210501.3067
2007-06-27 13:00:00,13.38,13.41,13.37,13.38,280589.2135899264,5.1161,5.1276,5.1123,5.1161,280589.2136
2007-06-27 13:10:00,13.37,13.37,13.32,13.36,356854.3597053932,5.1123,5.1123,5.0932,5.1085,356854.3597
2007-06-27 13:20:00,13.36,13.37,13.35,13.35,279638.8690900452,5.1085,5.1123,5.1047,5.1047,279638.8691
2007-06-27 13:30:00,13.35,13.38,13.34,13.37,396531.2425754336,5.1047,5.1161,5.1008,5.1123,396531.2426
2007-06-27 13:40:00,13.37,13.4,13.35,13.38,253029.2230933713,5.1123,5.1238,5.1047,5.1161,253029.2231
2007-06-27 13:50:00,13.38,13.41,13.38,13.39,349489.18983131385,5.1161,5.1276,5.1161,5.12,349489.1898
2007-06-27 14:00:00,13.39,13.43,13.38,13.38,507008.7906866239,5.12,5.1352,5.1161,5.1161,507008.7907
2007-06-27 14:10:00,13.38,13.4,13.35,13.36,1033024.471370872,5.1161,5.1238,5.1047,5.1085,1033024.4714
2007-06-27 14:20:00,13.36,13.43,13.36,13.42,474221.9054407223,5.1085,5.1352,5.1085,5.1314,474221.9054
2007-06-27 14:30:00,13.42,13.45,13.41,13.44,368020.9075789974,5.1314,5.1429,5.1276,5.1391,368020.9076
2007-06-27 14:40:00,13.44,13.45,13.42,13.44,378237.1109527204,5.1391,5.1429,5.1314,5.1391,378237.111
2007-06-27 14:50:00,13.44,13.46,13.44,13.44,655024.946543122,5.1391,5.1467,5.1391,5.1391,655024.9465
2007-06-27 15:00:00,13.44,13.47,13.44,13.46,805892.1358992636,5.1391,5.1505,5.1391,5.1467,805892.1359
2007-06-27 15:10:00,13.46,13.46,13.43,13.44,482775.00593965314,5.1467,5.1467,5.1352,5.1391,482775.0059
2007-06-27 15:20:00,13.44,13.47,13.42,13.45,737942.5041577572,5.1391,5.1505,5.1314,5.1429,737942.5042
2007-06-27 15:30:00,13.45,13.52,13.45,13.5,861487.2891423141,5.1429,5.1697,5.1429,5.162,861487.2891
2007-06-27 15:40:00,13.5,13.52,13.49,13.49,1134948.9189831314,5.162,5.1697,5.1582,5.1582,1134948.919
2007-06-27 15:50:00,13.49,13.53,13.49,13.52,1942741.743882157,5.1582,5.1735,5.1582,5.1697,1942741.7439
2007-06-28 09:30:00,13.53,13.58,13.52,13.57,2086718.9356141605,5.1735,5.1926,5.1697,5.1888,2086718.9356
2007-06-28 09:40:00,13.57,13.58,13.5,13.55,850795.9135186506,5.1888,5.1926,5.162,5.1811,850795.9135
2007-06-28 09:50:00,13.55,13.59,13.55,13.59,1260394.392967451,5.1811,5.1964,5.1811,5.1964,1260394.393
2007-06-28 10:00:00,13.6,13.61,13.57,13.6,634830.1259206462,5.2002,5.2041,5.1888,5.2002,634830.1259
2007-06-28 10:10:00,13.6,13.61,13.6,13.6,332620.57495842245,5.2002,5.2041,5.2002,5.2002,332620.575
2007-06-28 10:20:00,13.6,13.61,13.56,13.59,795438.3464005702,5.2002,5.2041,5.185,5.1964,795438.3464
2007-06-28 10:30:00,13.6,13.6,13.57,13.57,490140.1758137325,5.2002,5.2002,5.1888,5.1888,490140.1758
2007-06-28 10:40:00,13.57,13.58,13.54,13.54,457590.87669280113,5.1888,5.1926,5.1773,5.1773,457590.8767
2007-06-28 10:50:00,13.54,13.55,13.49,13.52,410073.6516987408,5.1773,5.1811,5.1582,5.1697,410073.6517
2007-06-28 11:00:00,13.51,13.52,13.47,13.52,578047.0420527442,5.1658,5.1697,5.1505,5.1697,578047.0421
2007-06-28 11:10:00,13.51,13.53,13.5,13.5,440959.84794488,5.1658,5.1735,5.162,5.162,440959.8479
2007-06-28 11:20:00,13.5,13.5,13.47,13.49,552862.9128058922,5.162,5.162,5.1505,5.1582,552862.9128
2007-06-28 11:30:00,13.48,13.52,13.48,13.49,392492.27845093847,5.1544,5.1697,5.1544,5.1582,392492.2785
2007-06-28 11:40:00,13.49,13.5,13.49,13.49,276312.6633404609,5.1582,5.162,5.1582,5.1582,276312.6633
2007-06-28 11:50:00,13.49,13.5,13.48,13.49,1166547.8736041817,5.1582,5.162,5.1544,5.1582,1166547.8736
2007-06-28 12:00:00,13.49,13.53,13.49,13.53,452839.1541933951,5.1582,5.1735,5.1582,5.1735,452839.1542
2007-06-28 12:10:00,13.53,13.55,13.52,13.53,452601.5680684248,5.1735,5.1811,5.1697,5.1735,452601.5681
2007-06-28 12:20:00,13.53,13.53,13.49,13.51,299120.9313376099,5.1735,5.1735,5.1582,5.1658,299120.9313
2007-06-28 12:30:00,13.51,13.53,13.5,13.51,243050.6058446187,5.1658,5.1735,5.162,5.1658,243050.6058
2007-06-28 12:40:00,13.52,13.52,13.49,13.5,189118.5554763602,5.1697,5.1697,5.1582,5.162,189118.5555
2007-06-28 12:50:00,13.49,13.5,13.49,13.49,464718.4604419102,5.1582,5.162,5.1582,5.1582,464718.4604
2007-06-28 13:00:00,13.49,13.49,13.47,13.47,244713.7087194108,5.1582,5.1582,5.1505,5.1505,244713.7087
2007-06-28 13:10:00,13.47,13.49,13.47,13.49,543359.4678070801,5.1505,5.1582,5.1505,5.1582,543359.4678
2007-06-28 13:20:00,13.49,13.51,13.49,13.49,303397.48158707534,5.1582,5.1658,5.1582,5.1582,303397.4816
2007-06-28 13:30:00,13.5,13.54,13.5,13.52,678783.5590401521,5.162,5.1773,5.162,5.1697,678783.559
2007-06-28 13:40:00,13.53,13.54,13.52,13.53,398669.5177001663,5.1735,5.1773,5.1697,5.1735,398669.5177
2007-06-28 13:50:00,13.53,13.56,13.53,13.54,362556.4267046804,5.1735,5.185,5.1735,5.1773,362556.4267
2007-06-28 14:00:00,13.54,13.56,13.53,13.54,655500.1187930625,5.1773,5.185,5.1735,5.1773,655500.1188
2007-06-28 14:10:00,13.54,13.57,13.47,13.57,1056545.4977429318,5.1773,5.1888,5.1505,5.1888,1056545.4977
2007-06-28 14:20:00,13.57,13.59,13.53,13.55,752910.4300308862,5.1888,5.1964,5.1735,5.1811,752910.43
2007-06-28 14:30:00,13.55,13.55,13.49,13.5,789261.1071513423,5.1811,5.1811,5.1582,5.162,789261.1072
2007-06-28 14:40:00,13.5,13.57,13.5,13.54,923022.0955096222,5.162,5.1888,5.162,5.1773,923022.0955
2007-06-28 14:50:00,13.54,13.56,13.53,13.54,709194.5830363507,5.1773,5.185,5.1735,5.1773,709194.583
2007-06-28 15:00:00,13.54,13.55,13.52,13.55,1078878.5934901405,5.1773,5.1811,5.1697,5.1811,1078878.5935
2007-06-28 15:10:00,13.55,13.58,13.54,13.56,600142.5516749822,5.1811,5.1926,5.1773,5.185,600142.5517
2007-06-28 15:20:00,13.56,13.57,13.5,13.5,1218341.6488477073,5.185,5.1888,5.162,5.162,1218341.6488
2007-06-28 15:30:00,13.5,13.54,13.5,13.51,666191.494416726,5.162,5.1773,5.162,5.1658,666191.4944
2007-06-28 15:40:00,13.51,13.51,13.44,13.45,1287716.7973390354,5.1658,5.1658,5.1391,5.1429,1287716.7973
2007-06-28 15:50:00,13.45,13.48,13.44,13.45,1136136.849607983,5.1429,5.1544,5.1391,5.1429,1136136.8496
2007-06-29 09:30:00,13.47,13.53,13.42,13.5,1043003.0886196246,5.1505,5.1735,5.1314,5.162,1043003.0886
2007-06-29 09:40:00,13.5,13.51,13.46,13.48,698740.7935376575,5.162,5.1658,5.1467,5.1544,698740.7935
2007-06-29 09:50:00,13.48,13.52,13.45,13.51,856735.566642908,5.1544,5.1697,5.1429,5.1658,856735.5666
2007-06-29 10:00:00,13.51,13.58,13.51,13.56,829650.7483962937,5.1658,5.1926,5.1658,5.185,829650.7484
2007-06-29 10:10:00,13.57,13.57,13.54,13.54,411261.58232359233,5.1888,5.1888,5.1773,5.1773,411261.5823
2007-06-29 10:20:00,13.54,13.57,13.54,13.56,389878.83107626514,5.1773,5.1888,5.1773,5.185,389878.8311
2007-06-29 10:30:00,13.56,13.57,13.54,13.57,637681.1594202899,5.185,5.1888,5.1773,5.1888,637681.1594
2007-06-29 10:40:00,13.57,13.59,13.57,13.58,532430.5060584462,5.1888,5.1964,5.1888,5.1926,532430.5061
2007-06-29 10:50:00,13.58,13.59,13.56,13.59,646471.846044191,5.1926,5.1964,5.185,5.1964,646471.846
2007-06-29 11:00:00,13.59,13.59,13.57,13.59,873841.7676407698,5.1964,5.1964,5.1888,5.1964,873841.7676
2007-06-29 11:10:00,13.59,13.6,13.59,13.59,348063.6730814921,5.1964,5.2002,5.1964,5.1964,348063.6731
2007-06-29 11:20:00,13.6,13.62,13.59,13.6,441672.6063197909,5.2002,5.2079,5.1964,5.2002,441672.6063
2007-06-29 11:30:00,13.6,13.6,13.58,13.58,298408.17296269897,5.2002,5.2002,5.1926,5.1926,298408.173
2007-06-29 11:40:00,13.58,13.6,13.56,13.57,322879.54383464006,5.1926,5.2002,5.185,5.1888,322879.5438
2007-06-29 11:50:00,13.57,13.57,13.55,13.57,308624.37633642193,5.1888,5.1888,5.1811,5.1888,308624.3763
2007-06-29 12:00:00,13.57,13.57,13.49,13.52,826324.5426467095,5.1888,5.1888,5.1582,5.1697,826324.5426
2007-06-29 12:10:00,13.51,13.52,13.48,13.48,473033.9748158708,5.1658,5.1697,5.1544,5.1544,473033.9748
2007-06-29 12:20:00,13.48,13.51,13.47,13.5,352815.3955808981,5.1544,5.1658,5.1505,5.162,352815.3956
2007-06-29 12:30:00,13.5,13.5,13.46,13.49,738655.2625326681,5.162,5.162,5.1467,5.1582,738655.2625
2007-06-29 12:40:00,13.49,13.51,13.48,13.49,240674.74459491565,5.1582,5.1658,5.1544,5.1582,240674.7446
2007-06-29 12:50:00,13.49,13.51,13.49,13.5,127108.57685911145,5.1582,5.1658,5.1582,5.162,127108.5769
2007-06-29 13:00:00,13.5,13.52,13.47,13.48,244476.1225944405,5.162,5.1697,5.1505,5.1544,244476.1226
2007-06-29 13:10:00,13.48,13.51,13.47,13.48,395343.3119505821,5.1544,5.1658,5.1505,5.1544,395343.312
2007-06-29 13:20:00,13.48,13.5,13.48,13.49,318840.57971014496,5.1544,5.162,5.1544,5.1582,318840.5797
2007-06-29 13:30:00,13.49,13.52,13.48,13.5,372297.4578284628,5.1582,5.1697,5.1544,5.162,372297.4578
2007-06-29 13:40:00,13.49,13.54,13.49,13.54,315039.2017106201,5.1582,5.1773,5.1582,5.1773,315039.2017
2007-06-29 13:50:00,13.53,13.54,13.52,13.52,352340.22333095747,5.1735,5.1773,5.1697,5.1697,352340.2233
2007-06-29 14:00:00,13.52,13.53,13.47,13.49,479686.3863150392,5.1697,5.1735,5.1505,5.1582,479686.3863
2007-06-29 14:10:00,13.49,13.52,13.48,13.51,450463.2929436921,5.1582,5.1697,5.1544,5.1658,450463.2929
2007-06-29 14:20:00,13.52,13.52,13.49,13.51,515799.4773105251,5.1697,5.1697,5.1582,5.1658,515799.4773
2007-06-29 14:30:00,13.5,13.53,13.49,13.52,483725.3504395344,5.162,5.1735,5.1582,5.1697,483725.3504
2007-06-29 14:40:00,13.52,13.54,13.45,13.52,289855.0724637681,5.1697,5.1773,5.1429,5.1697,289855.0725
2007-06-29 14:50:00,13.53,13.54,13.52,13.53,330482.2998336897,5.1735,5.1773,5.1697,5.1735,330482.2998
2007-06-29 15:00:00,13.53,13.54,13.44,13.46,821097.6478973628,5.1735,5.1773,5.1391,5.1467,821097.6479
2007-06-29 15:10:00,13.46,13.46,13.39,13.44,813970.0641482538,5.1467,5.1467,5.12,5.1391,813970.0641
2007-06-29 15:20:00,13.44,13.47,13.4,13.41,758137.3247802329,5.1391,5.1505,5.1238,5.1276,758137.3248
2007-06-29 15:30:00,13.41,13.46,13.41,13.45,574483.2501781896,5.1276,5.1467,5.1276,5.1429,574483.2502
2007-06-29 15:40:00,13.45,13.5,13.45,13.5,878831.0762651461,5.1429,5.162,5.1429,5.162,878831.0763
2007-06-29 15:50:00,13.5,13.54,13.5,13.54,2077453.0767403184,5.162,5.1773,5.162,5.1773,2077453.0767
2007-07-02 09:30:00,13.58,13.66,13.55,13.59,916607.270135424,5.1926,5.2232,5.1811,5.1964,916607.2701
2007-07-02 09:40:00,13.59,13.61,13.57,13.59,715609.4084105488,5.1964,5.2041,5.1888,5.1964,715609.4084
2007-07-02 09:50:00,13.59,13.62,13.58,13.61,491803.2786885246,5.1964,5.2079,5.1926,5.2041,491803.2787
2007-07-02 10:00:00,13.62,13.65,13.61,13.63,883345.2126395819,5.2079,5.2194,5.2041,5.2117,883345.2126
2007-07-02 10:10:00,13.63,13.65,13.62,13.65,583986.6951770016,5.2117,5.2194,5.2079,5.2194,583986.6952
2007-07-02 10:20:00,13.65,13.66,13.64,13.65,524352.5778094559,5.2194,5.2232,5.2155,5.2194,524352.5778
2007-07-02 10:30:00,13.65,13.68,13.65,13.67,729864.575908767,5.2194,5.2308,5.2194,5.227,729864.5759
2007-07-02 10:40:00,13.68,13.68,13.67,13.68,745070.0879068662,5.2308,5.2308,5.227,5.2308,745070.0879
2007-07-02 10:50:00,13.68,13.7,13.67,13.7,521263.958184842,5.2308,5.2385,5.227,5.2385,521263.9582
2007-07-02 11:00:00,13.7,13.7,13.68,13.68,413399.857448325,5.2385,5.2385,5.2308,5.2308,413399.8574
2007-07-02 11:10:00,13.68,13.72,13.67,13.7,720123.5447849846,5.2308,5.2461,5.227,5.2385,720123.5448
2007-07-02 11:20:00,13.7,13.71,13.7,13.71,474934.6638156332,5.2385,5.2423,5.2385,5.2423,474934.6638
2007-07-02 11:30:00,13.7,13.74,13.7,13.73,942741.7438821573,5.2385,5.2538,5.2385,5.25,942741.7439
2007-07-02 11:40:00,13.73,13.75,13.73,13.75,183891.6607270136,5.25,5.2576,5.25,5.2576,183891.6607
2007-07-02 11:50:00,13.75,13.76,13.72,13.73,478023.2834402471,5.2576,5.2614,5.2461,5.25,478023.2834
2007-07-02 12:00:00,13.72,13.75,13.7,13.7,559752.9104300309,5.2461,5.2576,5.2385,5.2385,559752.9104
2007-07-02 12:10:00,13.73,13.74,13.7,13.7,225231.6464718461,5.25,5.2538,5.2385,5.2385,225231.6465
2007-07-02 12:20:00,13.7,13.7,13.68,13.68,328106.4385839867,5.2385,5.2385,5.2308,5.2308,328106.4386
2007-07-02 12:30:00,13.68,13.7,13.66,13.68,401520.55119980994,5.2308,5.2385,5.2232,5.2308,401520.5512
2007-07-02 12:40:00,13.68,13.7,13.67,13.69,277975.76621525304,5.2308,5.2385,5.227,5.2347,277975.7662
2007-07-02 12:50:00,13.69,13.7,13.67,13.68,205274.4119743407,5.2347,5.2385,5.227,5.2308,205274.412
2007-07-02 13:00:00,13.68,13.7,13.68,13.7,214065.09859824184,5.2308,5.2385,5.2308,5.2385,214065.0986
2007-07-02 13:10:00,13.7,13.7,13.68,13.7,304585.4122119268,5.2385,5.2385,5.2308,5.2385,304585.4122
2007-07-02 13:20:00,13.7,13.7,13.68,13.68,232596.8163459254,5.2385,5.2385,5.2308,5.2308,232596.8163
2007-07-02 13:30:00,13.68,13.69,13.66,13.66,235923.02209550963,5.2308,5.2347,5.2232,5.2232,235923.0221
2007-07-02 13:40:00,13.66,13.7,13.65,13.68,271323.3547160846,5.2232,5.2385,5.2194,5.2308,271323.3547
2007-07-02 13:50:00,13.68,13.7,13.67,13.68,199572.34497505345,5.2308,5.2385,5.227,5.2308,199572.345
2007-07-02 14:00:00,13.68,13.69,13.66,13.66,183416.4884770729,5.2308,5.2347,5.2232,5.2232,183416.4885
2007-07-02 14:10:00,13.66,13.68,13.64,13.67,231171.2995961036,5.2232,5.2308,5.2155,5.227,231171.2996
2007-07-02 14:20:00,13.67,13.68,13.65,13.67,257068.18721786648,5.227,5.2308,5.2194,5.227,257068.1872
2007-07-02 14:30:00,13.67,13.67,13.65,13.66,471846.04419101926,5.227,5.227,5.2194,5.2232,471846.0442
2007-07-02 14:40:00,13.66,13.68,13.65,13.67,313376.098835828,5.2232,5.2308,5.2194,5.227,313376.0988
2007-07-02 14:50:00,13.68,13.68,13.65,13.67,267521.9767165598,5.2308,5.2308,5.2194,5.227,267521.9767
2007-07-02 15:00:00,13.68,13.68,13.65,13.65,347350.9147065812,5.2308,5.2308,5.2194,5.2194,347350.9147
2007-07-02 15:10:00,13.65,13.66,13.64,13.65,418389.1660727013,5.2194,5.2232,5.2155,5.2194,418389.1661
2007-07-02 15:20:00,13.65,13.65,13.62,13.63,589213.5899263483,5.2194,5.2194,5.2079,5.2117,589213.5899
2007-07-02 15:30:00,13.64,13.64,13.59,13.59,527916.3696840105,5.2155,5.2155,5.1964,5.1964,527916.3697
2007-07-02 15:40:00,13.59,13.63,13.59,13.62,670230.4585412212,5.1964,5.2117,5.1964,5.2079,670230.4585
2007-07-02 15:50:00,13.62,13.63,13.6,13.61,1251841.29246852,5.2079,5.2117,5.2002,5.2041,1251841.2925
2007-07-03 09:30:00,13.65,13.7,13.64,13.67,706105.9634117368,5.2194,5.2385,5.2155,5.227,706105.9634
2007-07-03 09:40:00,13.67,13.68,13.55,13.57,618199.0971727251,5.227,5.2308,5.1811,5.1888,618199.0972
2007-07-03 09:50:00,13.57,13.61,13.57,13.6,267997.1489665004,5.1888,5.2041,5.1888,5.2002,267997.149
2007-07-03 10:00:00,13.59,13.6,13.55,13.56,453076.7403183654,5.1964,5.2002,5.1811,5.185,453076.7403
2007-07-03 10:10:00,13.56,13.56,13.52,13.53,443810.8814445236,5.185,5.185,5.1697,5.1735,443810.8814
2007-07-03 10:20:00,13.53,13.58,13.5,13.58,634117.3675457353,5.1735,5.1926,5.162,5.1926,634117.3675
2007-07-03 10:30:00,13.58,13.58,13.56,13.57,411974.3406985032,5.1926,5.1926,5.185,5.1888,411974.3407
2007-07-03 10:40:00,13.57,13.57,13.55,13.57,274174.3882157282,5.1888,5.1888,5.1811,5.1888,274174.3882
2007-07-03 10:50:00,13.56,13.57,13.55,13.56,220479.92397244,5.185,5.1888,5.1811,5.185,220479.924
2007-07-03 11:00:00,13.56,13.56,13.54,13.54,367545.7353290568,5.185,5.185,5.1773,5.1773,367545.7353
2007-07-03 11:10:00,13.54,13.56,13.53,13.54,387740.5559515325,5.1773,5.185,5.1735,5.1773,387740.556
2007-07-03 11:20:00,13.54,13.57,13.52,13.56,451413.6374435733,5.1773,5.1888,5.1697,5.185,451413.6374
2007-07-03 11:30:00,13.56,13.56,13.54,13.56,225469.23259681635,5.185,5.185,5.1773,5.185,225469.2326
2007-07-03 11:40:00,13.55,13.56,13.54,13.54,281777.14421477786,5.1811,5.185,5.1773,5.1773,281777.1442
2007-07-03 11:50:00,13.54,13.55,13.53,13.55,253504.39534331195,5.1773,5.1811,5.1735,5.1811,253504.3953
2007-07-03 12:00:00,13.55,13.55,13.51,13.51,737229.7457828464,5.1811,5.1811,5.1658,5.1658,737229.7458
2007-07-03 12:10:00,13.51,13.55,13.5,13.5,583273.9368020907,5.1658,5.1811,5.162,5.162,583273.9368
2007-07-03 12:20:00,13.5,13.52,13.49,13.51,1024233.7847469707,5.162,5.1697,5.1582,5.1658,1024233.7847
2007-07-03 12:30:00,13.51,13.52,13.49,13.51,783321.4540270849,5.1658,5.1697,5.1582,5.1658,783321.454
2007-07-03 12:40:00,13.51,13.51,13.49,13.5,644095.9847944881,5.1658,5.1658,5.1582,5.162,644095.9848
2007-07-03 12:50:00,13.49,13.54,13.49,13.53,1782371.1095272035,5.1582,5.1773,5.1582,5.1735,1782371.1095
2007-07-05 09:30:00,13.6,13.6,13.47,13.49,1031123.7823711096,5.2002,5.2002,5.1505,5.1582,1031123.7824
2007-07-05 09:40:00,13.49,13.5,13.43,13.46,524590.1639344263,5.1582,5.162,5.1352,5.1467,524590.1639
2007-07-05 09:50:00,13.47,13.48,13.43,13.47,697315.2767878356,5.1505,5.1544,5.1352,5.1505,697315.2768
2007-07-05 10:00:00,13.45,13.5,13.45,13.49,560940.8410548824,5.1429,5.162,5.1429,5.1582,560940.8411
2007-07-05 10:10:00,13.49,13.5,13.47,13.47,297933.0007127584,5.1582,5.162,5.1505,5.1505,297933.0007
2007-07-05 10:20:00,13.48,13.49,13.47,13.49,255405.0843430744,5.1544,5.1582,5.1505,5.1582,255405.0843
2007-07-05 10:30:00,13.49,13.5,13.48,13.5,325017.8189593728,5.1582,5.162,5.1544,5.162,325017.819
2007-07-05 10:40:00,13.49,13.51,13.48,13.48,294844.38108814444,5.1582,5.1658,5.1544,5.1544,294844.3811
2007-07-05 10:50:00,13.48,13.49,13.44,13.47,405559.515324305,5.1544,5.1582,5.1391,5.1505,405559.5153
2007-07-05 11:00:00,13.47,13.47,13.41,13.44,488714.65906391066,5.1505,5.1505,5.1276,5.1391,488714.6591
2007-07-05 11:10:00,13.44,13.47,13.44,13.47,141126.15823235924,5.1391,5.1505,5.1391,5.1505,141126.1582
2007-07-05 11:20:00,13.47,13.49,13.46,13.49,192682.3473509147,5.1505,5.1582,5.1467,5.1582,192682.3474
2007-07-05 11:30:00,13.49,13.5,13.49,13.49,184842.00522689475,5.1582,5.162,5.1582,5.1582,184842.0052
2007-07-05 11:40:00,13.49,13.51,13.49,13.49,319078.16583511524,5.1582,5.1658,5.1582,5.1582,319078.1658
2007-07-05 11:50:00,13.5,13.5,13.46,13.46,294131.6227132336,5.162,5.162,5.1467,5.1467,294131.6227
2007-07-05 12:00:00,13.46,13.51,13.46,13.5,448087.4316939891,5.1467,5.1658,5.1467,5.162,448087.4317
2007-07-05 12:10:00,13.5,13.51,13.47,13.47,311712.9959610359,5.162,5.1658,5.1505,5.1505,311712.996
2007-07-05 12:20:00,13.49,13.49,13.43,13.43,401758.1373247802,5.1582,5.1582,5.1352,5.1352,401758.1373
2007-07-05 12:30:00,13.43,13.46,13.42,13.44,420765.0273224044,5.1352,5.1467,5.1314,5.1391,420765.0273
2007-07-05 12:40:00,13.45,13.46,13.44,13.46,194583.0363506772,5.1429,5.1467,5.1391,5.1467,194583.0364
2007-07-05 12:50:00,13.46,13.48,13.46,13.47,141363.74435732953,5.1467,5.1544,5.1467,5.1505,141363.7444
2007-07-05 13:00:00,13.47,13.47,13.46,13.46,89332.38298883346,5.1505,5.1505,5.1467,5.1467,89332.383
2007-07-05 13:10:00,13.46,13.47,13.44,13.46,213352.34022333092,5.1467,5.1505,5.1391,5.1467,213352.3402
2007-07-05 13:20:00,13.46,13.46,13.45,13.46,162984.08172962698,5.1467,5.1467,5.1429,5.1467,162984.0817
2007-07-05 13:30:00,13.46,13.49,13.46,13.48,127108.57685911145,5.1467,5.1582,5.1467,5.1544,127108.5769
2007-07-05 13:40:00,13.48,13.49,13.47,13.47,302209.5509622238,5.1544,5.1582,5.1505,5.1505,302209.551
2007-07-05 13:50:00,13.48,13.49,13.45,13.49,164884.77072938942,5.1544,5.1582,5.1429,5.1582,164884.7707
2007-07-05 14:00:00,13.48,13.5,13.48,13.5,158469.94535519127,5.1544,5.162,5.1544,5.162,158469.9454
2007-07-05 14:10:00,13.49,13.52,13.49,13.51,273699.2159657876,5.1582,5.1697,5.1582,5.1658,273699.216
2007-07-05 14:20:00,13.51,13.52,13.51,13.51,187693.0387265384,5.1658,5.1697,5.1658,5.1658,187693.0387
2007-07-05 14:30:00,13.52,13.55,13.51,13.54,378237.1109527204,5.1697,5.1811,5.1658,5.1773,378237.111
2007-07-05 14:40:00,13.53,13.57,13.53,13.56,369921.5965787598,5.1735,5.1888,5.1735,5.185,369921.5966
2007-07-05 14:50:00,13.56,13.57,13.54,13.56,415062.9603231172,5.185,5.1888,5.1773,5.185,415062.9603
2007-07-05 15:00:00,13.56,13.56,13.53,13.54,313138.51271085767,5.185,5.185,5.1735,5.1773,313138.5127
2007-07-05 15:10:00,13.54,13.54,13.5,13.51,438346.4005702067,5.1773,5.1773,5.162,5.1658,438346.4006
2007-07-05 15:20:00,13.51,13.52,13.5,13.51,223093.3713471133,5.1658,5.1697,5.162,5.1658,223093.3713
2007-07-05 15:30:00,13.51,13.54,13.5,13.53,381088.144452364,5.1658,5.1773,5.162,5.1735,381088.1445
2007-07-05 15:40:00,13.54,13.58,13.53,13.57,678070.8006652412,5.1773,5.1926,5.1735,5.1888,678070.8007
2007-07-05 15:50:00,13.58,13.59,13.57,13.58,1163696.840104538,5.1926,5.1964,5.1888,5.1926,1163696.8401
2007-07-06 09:30:00,13.6,13.65,13.58,13.62,826562.1287716797,5.2002,5.2194,5.1926,5.2079,826562.1288
2007-07-06 09:40:00,13.62,13.63,13.57,13.6,459966.7379425042,5.2079,5.2117,5.1888,5.2002,459966.7379
2007-07-06 09:50:00,13.6,13.6,13.54,13.56,328344.024708957,5.2002,5.2002,5.1773,5.185,328344.0247
2007-07-06 10:00:00,13.57,13.6,13.54,13.6,296032.311712996,5.1888,5.2002,5.1773,5.2002,296032.3117
2007-07-06 10:10:00,13.6,13.62,13.59,13.62,350439.53433119506,5.2002,5.2079,5.1964,5.2079,350439.5343
2007-07-06 10:20:00,13.61,13.73,13.61,13.73,1033974.8158707533,5.2041,5.25,5.2041,5.25,1033974.8159
2007-07-06 10:30:00,13.73,13.84,13.67,13.83,2323829.888334521,5.25,5.292,5.227,5.2882,2323829.8883
2007-07-06 10:40:00,13.83,13.92,13.78,13.91,1851746.258018532,5.2882,5.3226,5.2691,5.3188,1851746.258
2007-07-06 10:50:00,13.91,13.97,13.9,13.95,2129246.8519838443,5.3188,5.3417,5.315,5.3341,2129246.852
2007-07-06 11:00:00,13.95,14.02,13.94,13.99,1638393.9177952008,5.3341,5.3608,5.3303,5.3494,1638393.9178
2007-07-06 11:10:00,13.99,14.03,13.99,14.02,1153718.2228557852,5.3494,5.3647,5.3494,5.3608,1153718.2229
2007-07-06 11:20:00,14.02,14.09,14.01,14.08,1136136.849607983,5.3608,5.3876,5.357,5.3838,1136136.8496
2007-07-06 11:30:00,14.08,14.12,14.08,14.1,1335709.1945830365,5.3838,5.3991,5.3838,5.3914,1335709.1946
2007-07-06 11:40:00,14.1,14.28,14.1,14.22,2732478.02328344,5.3914,5.4603,5.3914,5.4373,2732478.0233
2007-07-06 11:50:00,14.22,14.22,14.1,14.11,2068424.803991447,5.4373,5.4373,5.3914,5.3953,2068424.804
2007-07-06 12:00:00,14.11,14.13,14.1,14.13,641244.9512948444,5.3953,5.4029,5.3914,5.4029,641244.9513
2007-07-06 12:10:00,14.12,14.15,14.11,14.15,851033.4996436208,5.3991,5.4106,5.3953,5.4106,851033.4996
2007-07-06 12:20:00,14.14,14.16,14.08,14.11,1103825.1366120218,5.4067,5.4144,5.3838,5.3953,1103825.1366
2007-07-06 12:30:00,14.11,14.11,14.07,14.09,506058.4461867427,5.3953,5.3953,5.38,5.3876,506058.4462
2007-07-06 12:40:00,14.09,14.13,14.08,14.11,464718.4604419102,5.3876,5.4029,5.3838,5.3953,464718.4604
2007-07-06 12:50:00,14.11,14.14,14.1,14.12,602280.8267997149,5.3953,5.4067,5.3914,5.3991,602280.8268
2007-07-06 13:00:00,14.12,14.14,14.11,14.11,421240.199572345,5.3991,5.4067,5.3953,5.3953,421240.1996
2007-07-06 13:10:00,14.11,14.14,14.11,14.12,449988.1206937515,5.3953,5.4067,5.3953,5.3991,449988.1207
2007-07-06 13:20:00,14.12,14.14,14.12,14.14,308149.20408648136,5.3991,5.4067,5.3991,5.4067,308149.2041
2007-07-06 13:30:00,14.14,14.14,14.11,14.12,619624.613922547,5.4067,5.4067,5.3953,5.3991,619624.6139
2007-07-06 13:40:00,14.13,14.13,14.12,14.12,385602.28082679975,5.4029,5.4029,5.3991,5.3991,385602.2808
2007-07-06 13:50:00,14.12,14.13,14.11,14.12,404846.7569493942,5.3991,5.4029,5.3953,5.3991,404846.7569
2007-07-06 14:00:00,14.12,14.13,14.11,14.12,374673.31907816586,5.3991,5.4029,5.3953,5.3991,374673.3191
2007-07-06 14:10:00,14.12,14.16,14.12,14.15,724162.5089094797,5.3991,5.4144,5.3991,5.4106,724162.5089
2007-07-06 14:20:00,14.15,14.15,14.13,14.14,417913.9938227608,5.4106,5.4106,5.4029,5.4067,417913.9938
2007-07-06 14:30:00,14.14,14.17,14.14,14.17,394868.1397006415,5.4067,5.4182,5.4067,5.4182,394868.1397
2007-07-06 14:40:00,14.16,14.17,14.14,14.15,525302.9223093372,5.4144,5.4182,5.4067,5.4106,525302.9223
2007-07-06 14:50:00,14.14,14.15,14.14,14.14,313376.098835828,5.4067,5.4106,5.4067,5.4067,313376.0988
2007-07-06 15:00:00,14.15,14.15,14.14,14.15,515799.4773105251,5.4106,5.4106,5.4067,5.4106,515799.4773
2007-07-06 15:10:00,14.14,14.15,14.1,14.11,788073.1765264908,5.4067,5.4106,5.3914,5.3953,788073.1765
2007-07-06 15:20:00,14.11,14.12,14.1,14.11,415300.5464480874,5.3953,5.3991,5.3914,5.3953,415300.5464
2007-07-06 15:30:00,14.12,14.13,14.09,14.09,832501.7818959373,5.3991,5.4029,5.3876,5.3876,832501.7819
2007-07-06 15:40:00,14.09,14.1,14.04,14.07,1251128.5340936088,5.3876,5.3914,5.3685,5.38,1251128.5341
2007-07-06 15:50:00,14.07,14.07,14.03,14.05,2358755.0487051555,5.38,5.38,5.3647,5.3723,2358755.0487
2007-07-09 09:30:00,14.07,14.2,14.07,14.1,2053219.291993348,5.38,5.4297,5.38,5.3914,2053219.292
2007-07-09 09:40:00,14.12,14.12,14.06,14.07,1305773.3428367784,5.3991,5.3991,5.3761,5.38,1305773.3428
2007-07-09 09:50:00,14.08,14.08,14.01,14.01,946067.9496317416,5.3838,5.3838,5.357,5.357,946067.9496
2007-07-09 10:00:00,14.04,14.04,14.0,14.02,1170586.8377286766,5.3685,5.3685,5.3532,5.3608,1170586.8377
2007-07-09 10:10:00,14.02,14.1,14.02,14.07,847232.121644096,5.3608,5.3914,5.3608,5.38,847232.1216
2007-07-09 10:20:00,14.06,14.12,14.06,14.07,820622.4756474223,5.3761,5.3991,5.3761,5.38,820622.4756
2007-07-09 10:30:00,14.07,14.1,14.01,14.02,1043715.8469945356,5.38,5.3914,5.357,5.3608,1043715.847
2007-07-09 10:40:00,14.04,14.04,13.97,14.02,1290092.6585887384,5.3685,5.3685,5.3417,5.3608,1290092.6586
2007-07-09 10:50:00,14.0,14.03,13.99,14.0,756236.6357804704,5.3532,5.3647,5.3494,5.3532,756236.6358
2007-07-09 11:00:00,14.02,14.02,13.99,13.99,650510.8101686862,5.3608,5.3608,5.3494,5.3494,650510.8102
2007-07-09 11:10:00,14.0,14.02,13.99,14.01,559515.3243050606,5.3532,5.3608,5.3494,5.357,559515.3243
2007-07-09 11:20:00,14.0,14.05,14.0,14.05,427179.8526966025,5.3532,5.3723,5.3532,5.3723,427179.8527
2007-07-09 11:30:00,14.02,14.05,14.01,14.03,475647.4221905441,5.3608,5.3723,5.357,5.3647,475647.4222
2007-07-09 11:40:00,14.04,14.04,14.0,14.0,299833.6897125208,5.3685,5.3685,5.3532,5.3532,299833.6897
2007-07-09 11:50:00,14.0,14.02,14.0,14.02,347588.50083155144,5.3532,5.3608,5.3532,5.3608,347588.5008
2007-07-09 12:00:00,14.0,14.06,14.0,14.05,723687.3366595391,5.3532,5.3761,5.3532,5.3723,723687.3367
2007-07-09 12:10:00,14.04,14.07,14.03,14.07,884770.7293894037,5.3685,5.38,5.3647,5.38,884770.7294
2007-07-09 12:20:00,14.05,14.1,14.05,14.1,678783.5590401521,5.3723,5.3914,5.3723,5.3914,678783.559
2007-07-09 12:30:00,14.09,14.11,14.09,14.1,526490.8529341887,5.3876,5.3953,5.3876,5.3914,526490.8529
2007-07-09 12:40:00,14.1,14.1,14.05,14.06,419339.5105725826,5.3914,5.3914,5.3723,5.3761,419339.5106
2007-07-09 12:50:00,14.08,14.08,14.05,14.07,376098.8358279877,5.3838,5.3838,5.3723,5.38,376098.8358
2007-07-09 13:00:00,14.06,14.08,14.06,14.06,373722.9745782847,5.3761,5.3838,5.3761,5.3761,373722.9746
2007-07-09 13:10:00,14.07,14.07,14.03,14.06,622713.2335471609,5.38,5.38,5.3647,5.3761,622713.2335
2007-07-09 13:20:00,14.06,14.06,14.04,14.05,506533.6184366833,5.3761,5.3761,5.3685,5.3723,506533.6184
2007-07-09 13:30:00,14.05,14.06,14.03,14.05,375861.24970301735,5.3723,5.3761,5.3647,5.3723,375861.2497
2007-07-09 13:40:00,14.04,14.1,14.04,14.1,795438.3464005702,5.3685,5.3914,5.3685,5.3914,795438.3464
2007-07-09 13:50:00,14.07,14.12,14.07,14.1,916132.0978854836,5.38,5.3991,5.38,5.3914,916132.0979
2007-07-09 14:00:00,14.11,14.11,14.09,14.09,816583.5115229271,5.3953,5.3953,5.3876,5.3876,816583.5115
2007-07-09 14:10:00,14.1,14.1,14.06,14.07,699928.724162509,5.3914,5.3914,5.3761,5.38,699928.7242
2007-07-09 14:20:00,14.08,14.08,14.04,14.06,406272.273699216,5.3838,5.3838,5.3685,5.3761,406272.2737
2007-07-09 14:30:00,14.06,14.07,14.04,14.04,404371.5846994536,5.3761,5.38,5.3685,5.3685,404371.5847
2007-07-09 14:40:00,14.06,14.1,14.04,14.1,834640.05702067,5.3761,5.3914,5.3685,5.3914,834640.057
2007-07-09 14:50:00,14.08,14.12,14.08,14.1,1262295.0819672132,5.3838,5.3991,5.3838,5.3914,1262295.082
2007-07-09 15:00:00,14.11,14.13,14.08,14.12,629365.6450463294,5.3953,5.4029,5.3838,5.3991,629365.645
2007-07-09 15:10:00,14.12,14.13,14.1,14.13,1110239.96198622,5.3991,5.4029,5.3914,5.4029,1110239.962
2007-07-09 15:20:00,14.12,14.15,14.11,14.13,766690.4252791638,5.3991,5.4106,5.3953,5.4029,766690.4253
2007-07-09 15:30:00,14.13,14.16,14.11,14.16,1437396.0560703254,5.4029,5.4144,5.3953,5.4144,1437396.0561
2007-07-09 15:40:00,14.13,14.16,14.13,14.14,910667.6170111664,5.4029,5.4144,5.4029,5.4067,910667.617
2007-07-09 15:50:00,14.14,14.18,14.14,14.15,2259444.048467569,5.4067,5.422,5.4067,5.4106,2259444.0485
2007-07-10 09:30:00,14.06,14.12,14.05,14.09,983606.5573770492,5.3761,5.3991,5.3723,5.3876,983606.5574
2007-07-10 09:40:00,14.09,14.1,14.05,14.05,562366.3578047042,5.3876,5.3914,5.3723,5.3723,562366.3578
2007-07-10 09:50:00,14.06,14.1,14.01,14.04,609408.410548824,5.3761,5.3914,5.357,5.3685,609408.4105
2007-07-10 10:00:00,14.04,14.05,13.98,14.02,731527.678783559,5.3685,5.3723,5.3456,5.3608,731527.6788
2007-07-10 10:10:00,14.02,14.04,14.0,14.01,359942.9793300072,5.3608,5.3685,5.3532,5.357,359942.9793
2007-07-10 10:20:00,14.01,14.02,13.97,13.99,519600.8553100499,5.357,5.3608,5.3417,5.3494,519600.8553
2007-07-10 10:30:00,13.99,14.0,13.97,13.98,347113.32858161087,5.3494,5.3532,5.3417,5.3456,347113.3286
2007-07-10 10:40:00,13.98,14.0,13.96,13.99,625326.6809218342,5.3456,5.3532,5.3379,5.3494,625326.6809
2007-07-10 10:50:00,13.99,14.04,13.99,14.02,463768.115942029,5.3494,5.3685,5.3494,5.3608,463768.1159
2007-07-10 11:00:00,14.02,14.05,14.02,14.04,271323.3547160846,5.3608,5.3723,5.3608,5.3685,271323.3547
2007-07-10 11:10:00,14.04,14.06,14.03,14.03,544784.9845569019,5.3685,5.3761,5.3647,5.3647,544784.9846
2007-07-10 11:20:00,14.03,14.05,14.02,14.02,330007.1275837491,5.3647,5.3723,5.3608,5.3608,330007.1276
2007-07-10 11:30:00,14.02,14.05,14.01,14.04,250890.94796863865,5.3608,5.3723,5.357,5.3685,250890.948
2007-07-10 11:40:00,14.04,14.07,14.03,14.03,504395.3433119506,5.3685,5.38,5.3647,5.3647,504395.3433
2007-07-10 11:50:00,14.04,14.06,14.03,14.04,200047.51722499405,5.3685,5.3761,5.3647,5.3685,200047.5172
2007-07-10 12:00:00,14.04,14.07,14.03,14.03,183891.6607270136,5.3685,5.38,5.3647,5.3647,183891.6607
2007-07-10 12:10:00,14.03,14.03,14.0,14.02,331907.81658351154,5.3647,5.3647,5.3532,5.3608,331907.8166
2007-07-10 12:20:00,14.02,14.02,13.99,14.0,258018.53171774768,5.3608,5.3608,5.3494,5.3532,258018.5317
2007-07-10 12:30:00,14.0,14.02,13.98,14.0,308149.20408648136,5.3532,5.3608,5.3456,5.3532,308149.2041
2007-07-10 12:40:00,14.0,14.02,13.97,13.98,359942.9793300072,5.3532,5.3608,5.3417,5.3456,359942.9793
2007-07-10 12:50:00,13.98,13.99,13.97,13.98,338085.0558327394,5.3456,5.3494,5.3417,5.3456,338085.0558
2007-07-10 13:00:00,13.98,14.02,13.97,13.99,490852.9341886434,5.3456,5.3608,5.3417,5.3494,490852.9342
2007-07-10 13:10:00,14.0,14.03,13.99,14.02,343311.950582086,5.3532,5.3647,5.3494,5.3608,343311.9506
2007-07-10 13:20:00,14.02,14.02,13.98,13.99,377049.1803278689,5.3608,5.3608,5.3456,5.3494,377049.1803
2007-07-10 13:30:00,13.99,14.05,13.98,14.0,468282.2523164647,5.3494,5.3723,5.3456,5.3532,468282.2523
2007-07-10 13:40:00,14.0,14.02,13.94,13.95,527678.7835590402,5.3532,5.3608,5.3303,5.3341,527678.7836
2007-07-10 13:50:00,13.95,13.95,13.93,13.93,493466.3815633168,5.3341,5.3341,5.3264,5.3264,493466.3816
2007-07-10 14:00:00,13.93,13.94,13.91,13.94,583749.1090520314,5.3264,5.3303,5.3188,5.3303,583749.1091
2007-07-10 14:10:00,13.94,13.99,13.94,13.99,498693.27631266334,5.3303,5.3494,5.3303,5.3494,498693.2763
2007-07-10 14:20:00,13.98,14.01,13.97,13.98,360418.1515799477,5.3456,5.357,5.3417,5.3456,360418.1516
2007-07-10 14:30:00,13.98,13.98,13.97,13.97,281301.9719648373,5.3456,5.3456,5.3417,5.3417,281301.972
2007-07-10 14:40:00,13.97,13.98,13.93,13.93,346638.15633167024,5.3417,5.3456,5.3264,5.3264,346638.1563
2007-07-10 14:50:00,13.93,13.95,13.91,13.92,645283.9154193396,5.3264,5.3341,5.3188,5.3226,645283.9154
2007-07-10 15:00:00,13.92,13.94,13.88,13.89,596341.1736754574,5.3226,5.3303,5.3073,5.3111,596341.1737
2007-07-10 15:10:00,13.9,13.91,13.85,13.89,879306.2485150867,5.315,5.3188,5.2958,5.3111,879306.2485
2007-07-10 15:20:00,13.89,13.9,13.86,13.89,667617.0111665479,5.3111,5.315,5.2997,5.3111,667617.0112
2007-07-10 15:30:00,13.89,13.89,13.84,13.87,984556.9018769304,5.3111,5.3111,5.292,5.3035,984556.9019
2007-07-10 15:40:00,13.86,13.88,13.85,13.86,985982.4186267522,5.2997,5.3073,5.2958,5.2997,985982.4186
2007-07-10 15:50:00,13.86,13.87,13.84,13.87,2255167.498218104,5.2997,5.3035,5.292,5.3035,2255167.4982
2007-07-11 09:30:00,13.8,13.84,13.77,13.78,1668092.1834164886,5.2767,5.292,5.2653,5.2691,1668092.1834
2007-07-11 09:40:00,13.8,13.8,13.74,13.78,889997.6241387504,5.2767,5.2767,5.2538,5.2691,889997.6241
2007-07-11 09:50:00,13.76,13.83,13.76,13.81,979092.4210026136,5.2614,5.2882,5.2614,5.2805,979092.421
2007-07-11 10:00:00,13.81,13.87,13.78,13.85,1083392.729864576,5.2805,5.3035,5.2691,5.2958,1083392.7299
2007-07-11 10:10:00,13.86,13.94,13.83,13.92,1597766.690425279,5.2997,5.3303,5.2882,5.3226,1597766.6904
2007-07-11 10:20:00,13.92,13.97,13.91,13.94,1203373.7229745784,5.3226,5.3417,5.3188,5.3303,1203373.723
2007-07-11 10:30:00,13.94,13.95,13.91,13.93,888809.6935138988,5.3303,5.3341,5.3188,5.3264,888809.6935
2007-07-11 10:40:00,13.94,13.95,13.93,13.94,505820.8600617724,5.3303,5.3341,5.3264,5.3303,505820.8601
2007-07-11 10:50:00,13.94,13.97,13.94,13.97,571869.8028035163,5.3303,5.3417,5.3303,5.3417,571869.8028
2007-07-11 11:00:00,13.96,13.98,13.95,13.97,1120456.165359943,5.3379,5.3456,5.3341,5.3417,1120456.1654
2007-07-11 11:10:00,13.97,13.97,13.95,13.97,526966.0251841292,5.3417,5.3417,5.3341,5.3417,526966.0252
2007-07-11 11:20:00,13.97,13.99,13.96,13.98,1026134.4737467332,5.3417,5.3494,5.3379,5.3456,1026134.4737
2007-07-11 11:30:00,13.98,14.02,13.97,14.01,1013779.9952482776,5.3456,5.3608,5.3417,5.357,1013779.9952
2007-07-11 11:40:00,14.0,14.02,13.99,14.02,523639.81943454506,5.3532,5.3608,5.3494,5.3608,523639.8194
2007-07-11 11:50:00,14.02,14.02,14.0,14.02,631741.5062960323,5.3608,5.3608,5.3532,5.3608,631741.5063
2007-07-11 12:00:00,14.02,14.08,14.02,14.06,1024946.5431218816,5.3608,5.3838,5.3608,5.3761,1024946.5431
2007-07-11 12:10:00,14.06,14.08,14.05,14.07,654312.188168211,5.3761,5.3838,5.3723,5.38,654312.1882
2007-07-11 12:20:00,14.07,14.09,14.05,14.07,516037.06343549537,5.38,5.3876,5.3723,5.38,516037.0634
2007-07-11 12:30:00,14.07,14.07,14.03,14.03,595153.2430506059,5.38,5.38,5.3647,5.3647,595153.2431
2007-07-11 12:40:00,14.05,14.05,14.0,14.0,620574.9584224281,5.3723,5.3723,5.3532,5.3532,620574.9584
2007-07-11 12:50:00,14.0,14.02,13.95,14.01,735804.2290330245,5.3532,5.3608,5.3341,5.357,735804.229
2007-07-11 13:00:00,14.01,14.05,13.99,14.05,1298170.5868377287,5.357,5.3723,5.3494,5.3723,1298170.5868
2007-07-11 13:10:00,14.04,14.05,14.02,14.04,308386.79021145165,5.3685,5.3723,5.3608,5.3685,308386.7902
2007-07-11 13:20:00,14.04,14.05,14.03,14.05,489665.0035637919,5.3685,5.3723,5.3647,5.3723,489665.0036
2007-07-11 13:30:00,14.05,14.1,14.05,14.09,590163.9344262296,5.3723,5.3914,5.3723,5.3876,590163.9344
2007-07-11 13:40:00,14.09,14.12,14.07,14.1,697315.2767878356,5.3876,5.3991,5.38,5.3914,697315.2768
2007-07-11 13:50:00,14.1,14.13,14.06,14.06,826562.1287716797,5.3914,5.4029,5.3761,5.3761,826562.1288
2007-07-11 14:00:00,14.11,14.11,14.02,14.06,718222.8557852221,5.3953,5.3953,5.3608,5.3761,718222.8558
2007-07-11 14:10:00,14.05,14.08,14.05,14.08,492516.03706343553,5.3723,5.3838,5.3723,5.3838,492516.0371
2007-07-11 14:20:00,14.07,14.1,14.06,14.08,685198.3844143503,5.38,5.3914,5.3761,5.3838,685198.3844
2007-07-11 14:30:00,14.08,14.1,14.07,14.09,608933.2382988833,5.3838,5.3914,5.38,5.3876,608933.2383
2007-07-11 14:40:00,14.09,14.1,14.06,14.06,518412.9246851984,5.3876,5.3914,5.3761,5.3761,518412.9247
2007-07-11 14:50:00,14.06,14.09,14.02,14.05,763126.6334046092,5.3761,5.3876,5.3608,5.3723,763126.6334
2007-07-11 15:00:00,14.05,14.07,14.05,14.07,598241.8626752198,5.3723,5.38,5.3723,5.38,598241.8627
2007-07-11 15:10:00,14.07,14.09,14.06,14.08,702542.1715371823,5.38,5.3876,5.3761,5.3838,702542.1715
2007-07-11 15:20:00,14.07,14.1,14.07,14.09,642670.4680446662,5.38,5.3914,5.38,5.3876,642670.468
2007-07-11 15:30:00,14.08,14.11,14.08,14.1,967450.7008790688,5.3838,5.3953,5.3838,5.3914,967450.7009
2007-07-11 15:40:00,14.1,14.11,14.09,14.1,1053694.4642432882,5.3914,5.3953,5.3876,5.3914,1053694.4642
2007-07-11 15:50:00,14.1,14.15,14.09,14.13,2253979.5675932528,5.3914,5.4106,5.3876,5.4029,2253979.5676
2007-07-12 09:30:00,14.18,14.19,14.06,14.12,1425991.922071751,5.422,5.4258,5.3761,5.3991,1425991.9221
2007-07-12 09:40:00,14.12,14.13,14.04,14.1,1012829.6507483964,5.3991,5.4029,5.3685,5.3914,1012829.6507
2007-07-12 09:50:00,14.11,14.13,14.1,14.13,627702.5421715372,5.3953,5.4029,5.3914,5.4029,627702.5422
2007-07-12 10:00:00,14.13,14.15,14.08,14.1,723449.7505345688,5.4029,5.4106,5.3838,5.3914,723449.7505
2007-07-12 10:10:00,14.1,14.13,14.09,14.1,504632.9294369209,5.3914,5.4029,5.3876,5.3914,504632.9294
2007-07-12 10:20:00,14.1,14.15,14.1,14.15,939177.9520076028,5.3914,5.4106,5.3914,5.4106,939177.952
2007-07-12 10:30:00,14.15,14.19,14.15,14.16,981230.696127346,5.4106,5.4258,5.4106,5.4144,981230.6961
2007-07-12 10:40:00,14.16,14.17,14.1,14.14,825374.1981468282,5.4144,5.4182,5.3914,5.4067,825374.1981
2007-07-12 10:50:00,14.14,14.17,14.1,14.16,639344.262295082,5.4067,5.4182,5.3914,5.4144,639344.2623
2007-07-12 11:00:00,14.16,14.18,14.15,14.17,511047.7548111191,5.4144,5.422,5.4106,5.4182,511047.7548
2007-07-12 11:10:00,14.17,14.17,14.15,14.15,422428.1301971965,5.4182,5.4182,5.4106,5.4106,422428.1302
2007-07-12 11:20:00,14.15,14.2,14.14,14.19,642432.8819196959,5.4106,5.4297,5.4067,5.4258,642432.8819
2007-07-12 11:30:00,14.19,14.25,14.14,14.23,1172962.6989783796,5.4258,5.4488,5.4067,5.4411,1172962.699
2007-07-12 11:40:00,14.22,14.25,14.22,14.24,790924.2100261345,5.4373,5.4488,5.4373,5.445,790924.21
2007-07-12 11:50:00,14.24,14.28,14.24,14.26,942028.9855072465,5.445,5.4603,5.445,5.4526,942028.9855
2007-07-12 12:00:00,14.26,14.31,14.25,14.3,922784.509384652,5.4526,5.4717,5.4488,5.4679,922784.5094
2007-07-12 12:10:00,14.29,14.32,14.28,14.29,1231646.4718460443,5.4641,5.4756,5.4603,5.4641,1231646.4718
2007-07-12 12:20:00,14.29,14.35,14.28,14.35,889522.4518888097,5.4641,5.487,5.4603,5.487,889522.4519
2007-07-12 12:30:00,14.35,14.35,14.3,14.3,602518.4129246852,5.487,5.487,5.4679,5.4679,602518.4129
2007-07-12 12:40:00,14.3,14.33,14.29,14.32,462817.7714421478,5.4679,5.4794,5.4641,5.4756,462817.7714
2007-07-12 12:50:00,14.32,14.42,14.32,14.39,1986457.590876693,5.4756,5.5138,5.4756,5.5023,1986457.5909
2007-07-12 13:00:00,14.39,14.41,14.39,14.39,689712.520788786,5.5023,5.51,5.5023,5.5023,689712.5208
2007-07-12 13:10:00,14.4,14.42,14.37,14.4,742219.0544072227,5.5061,5.5138,5.4947,5.5061,742219.0544
2007-07-12 13:20:00,14.4,14.4,14.38,14.4,581848.420052269,5.5061,5.5061,5.4985,5.5061,581848.4201
2007-07-12 13:30:00,14.4,14.4,14.38,14.38,533380.8505583274,5.5061,5.5061,5.4985,5.4985,533380.8506
2007-07-12 13:40:00,14.38,14.4,14.38,14.39,587550.4870515562,5.4985,5.5061,5.4985,5.5023,587550.4871
2007-07-12 13:50:00,14.39,14.4,14.36,14.37,496079.82893799,5.5023,5.5061,5.4909,5.4947,496079.8289
2007-07-12 14:00:00,14.36,14.37,14.34,14.34,731765.2649085294,5.4909,5.4947,5.4832,5.4832,731765.2649
2007-07-12 14:10:00,14.35,14.37,14.32,14.32,588500.8315514374,5.487,5.4947,5.4756,5.4756,588500.8316
2007-07-12 14:20:00,14.32,14.37,14.32,14.37,459253.97956759325,5.4756,5.4947,5.4756,5.4947,459253.9796
2007-07-12 14:30:00,14.36,14.39,14.36,14.37,888096.935138988,5.4909,5.5023,5.4909,5.4947,888096.9351
2007-07-12 14:40:00,14.37,14.4,14.37,14.38,1268472.321216441,5.4947,5.5061,5.4947,5.4985,1268472.3212
2007-07-12 14:50:00,14.39,14.41,14.37,14.41,763364.2195295795,5.5023,5.51,5.4947,5.51,763364.2195
2007-07-12 15:00:00,14.41,14.42,14.4,14.41,1037063.435495367,5.51,5.5138,5.5061,5.51,1037063.4355
2007-07-12 15:10:00,14.41,14.41,14.27,14.4,7782608.695652174,5.51,5.51,5.4564,5.5061,7782608.6957
2007-07-12 15:20:00,14.4,14.41,14.39,14.41,992397.2440009504,5.5061,5.51,5.5023,5.51,992397.244
2007-07-12 15:30:00,14.41,14.42,14.4,14.41,1507959.135186505,5.51,5.5138,5.5061,5.51,1507959.1352
2007-07-12 15:40:00,14.41,14.42,14.39,14.39,1917082.4423853648,5.51,5.5138,5.5023,5.5023,1917082.4424
2007-07-12 15:50:00,14.39,14.42,14.39,14.42,2597053.9320503683,5.5023,5.5138,5.5023,5.5138,2597053.9321
2007-07-13 09:30:00,14.37,14.42,14.32,14.33,1312188.1682109763,5.4947,5.5138,5.4756,5.4794,1312188.1682
2007-07-13 09:40:00,14.33,14.33,14.25,14.29,1306723.6873366595,5.4794,5.4794,5.4488,5.4641,1306723.6873
2007-07-13 09:50:00,14.29,14.29,14.22,14.23,1042052.7441197436,5.4641,5.4641,5.4373,5.4411,1042052.7441
2007-07-13 10:00:00,14.23,14.29,14.23,14.25,1050368.258493704,5.4411,5.4641,5.4411,5.4488,1050368.2585
2007-07-13 10:10:00,14.25,14.27,14.23,14.23,832501.7818959373,5.4488,5.4564,5.4411,5.4411,832501.7819
2007-07-13 10:20:00,14.23,14.25,14.2,14.23,1499406.0346875745,5.4411,5.4488,5.4297,5.4411,1499406.0347
2007-07-13 10:30:00,14.22,14.26,14.22,14.24,1253029.2230933714,5.4373,5.4526,5.4373,5.445,1253029.2231
2007-07-13 10:40:00,14.24,14.25,14.22,14.23,1213114.754098361,5.445,5.4488,5.4373,5.4411,1213114.7541
2007-07-13 10:50:00,14.23,14.24,14.23,14.23,915894.5117605132,5.4411,5.445,5.4411,5.4411,915894.5118
2007-07-13 11:00:00,14.23,14.24,14.21,14.22,801140.4133998575,5.4411,5.445,5.4335,5.4373,801140.4134
2007-07-13 11:10:00,14.22,14.22,14.14,14.18,1439771.9173200286,5.4373,5.4373,5.4067,5.422,1439771.9173
2007-07-13 11:20:00,14.18,14.21,14.18,14.21,534806.3673081492,5.422,5.4335,5.422,5.4335,534806.3673
2007-07-13 11:30:00,14.21,14.23,14.18,14.18,874079.3537657401,5.4335,5.4411,5.422,5.422,874079.3538
2007-07-13 11:40:00,14.18,14.2,14.17,14.2,550011.8793062485,5.422,5.4297,5.4182,5.4297,550011.8793
2007-07-13 11:50:00,14.2,14.2,14.15,14.16,645759.0876692801,5.4297,5.4297,5.4106,5.4144,645759.0877
2007-07-13 12:00:00,14.16,14.17,14.15,14.15,797339.0354003327,5.4144,5.4182,5.4106,5.4106,797339.0354
2007-07-13 12:10:00,14.15,14.17,14.15,14.16,708956.9969113804,5.4106,5.4182,5.4106,5.4144,708956.9969
2007-07-13 12:20:00,14.16,14.16,14.14,14.15,564267.0468044666,5.4144,5.4144,5.4067,5.4106,564267.0468
2007-07-13 12:30:00,14.15,14.18,14.15,14.18,269422.6657163222,5.4106,5.422,5.4106,5.422,269422.6657
2007-07-13 12:40:00,14.18,14.18,14.15,14.15,655262.5326680922,5.422,5.422,5.4106,5.4106,655262.5327
2007-07-13 12:50:00,14.15,14.16,14.13,14.13,521501.5443098123,5.4106,5.4144,5.4029,5.4029,521501.5443
2007-07-13 13:00:00,14.13,14.14,14.1,14.14,647897.3627940129,5.4029,5.4067,5.3914,5.4067,647897.3628
2007-07-13 13:10:00,14.14,14.15,14.13,14.13,385127.1085768591,5.4067,5.4106,5.4029,5.4029,385127.1086
2007-07-13 13:20:00,14.13,14.18,14.13,14.17,681159.4202898551,5.4029,5.422,5.4029,5.4182,681159.4203
2007-07-13 13:30:00,14.16,14.2,14.15,14.18,770491.8032786886,5.4144,5.4297,5.4106,5.422,770491.8033
2007-07-13 13:40:00,14.18,14.22,14.18,14.22,576621.5253029224,5.422,5.4373,5.422,5.4373,576621.5253
2007-07-13 13:50:00,14.21,14.22,14.19,14.19,534331.1950582087,5.4335,5.4373,5.4258,5.4258,534331.1951
2007-07-13 14:00:00,14.19,14.22,14.19,14.22,384414.3502019482,5.4258,5.4373,5.4258,5.4373,384414.3502
2007-07-13 14:10:00,14.21,14.23,14.18,14.19,607032.5492991209,5.4335,5.4411,5.422,5.4258,607032.5493
2007-07-13 14:20:00,14.2,14.2,14.16,14.18,637205.9871703492,5.4297,5.4297,5.4144,5.422,637205.9872
2007-07-13 14:30:00,14.18,14.21,14.16,14.2,574720.83630316,5.422,5.4335,5.4144,5.4297,574720.8363
2007-07-13 14:40:00,14.2,14.22,14.19,14.21,927298.6457590876,5.4297,5.4373,5.4258,5.4335,927298.6458
2007-07-13 14:50:00,14.21,14.23,14.21,14.21,1033974.8158707533,5.4335,5.4411,5.4335,5.4335,1033974.8159
2007-07-13 15:00:00,14.21,14.23,14.2,14.21,553338.0850558328,5.4335,5.4411,5.4297,5.4335,553338.0851
2007-07-13 15:10:00,14.22,14.22,14.19,14.21,590163.9344262296,5.4373,5.4373,5.4258,5.4335,590163.9344
2007-07-13 15:20:00,14.21,14.24,14.21,14.24,553575.6711808031,5.4335,5.445,5.4335,5.445,553575.6712
2007-07-13 15:30:00,14.24,14.27,14.23,14.24,925873.129009266,5.445,5.4564,5.4411,5.445,925873.129
2007-07-13 15:40:00,14.24,14.29,14.24,14.28,1560940.8410548824,5.445,5.4641,5.445,5.4603,1560940.8411
2007-07-13 15:50:00,14.27,14.29,14.27,14.29,1624376.336421953,5.4564,5.4641,5.4564,5.4641,1624376.3364
2007-07-16 09:30:00,14.23,14.25,14.15,14.21,1283915.4193395106,5.4411,5.4488,5.4106,5.4335,1283915.4193
2007-07-16 09:40:00,14.22,14.22,14.18,14.19,711808.030411024,5.4373,5.4373,5.422,5.4258,711808.0304
2007-07-16 09:50:00,14.19,14.22,14.17,14.2,667141.8389166073,5.4258,5.4373,5.4182,5.4297,667141.8389
2007-07-16 10:00:00,14.19,14.29,14.17,14.28,898075.5523877406,5.4258,5.4641,5.4182,5.4603,898075.5524
2007-07-16 10:10:00,14.28,14.35,14.25,14.34,910192.444761226,5.4603,5.487,5.4488,5.4832,910192.4448
2007-07-16 10:20:00,14.34,14.34,14.21,14.34,1189831.313851271,5.4832,5.4832,5.4335,5.4832,1189831.3139
2007-07-16 10:30:00,14.34,14.37,14.33,14.37,674031.836540746,5.4832,5.4947,5.4794,5.4947,674031.8365
2007-07-16 10:40:00,14.37,14.39,14.36,14.38,492753.6231884058,5.4947,5.5023,5.4909,5.4985,492753.6232
2007-07-16 10:50:00,14.38,14.39,14.37,14.39,617248.7526728439,5.4985,5.5023,5.4947,5.5023,617248.7527
2007-07-16 11:00:00,14.38,14.43,14.35,14.43,1259681.63459254,5.4985,5.5176,5.487,5.5176,1259681.6346
2007-07-16 11:10:00,14.43,14.51,14.42,14.51,3249465.431218817,5.5176,5.5482,5.5138,5.5482,3249465.4312
2007-07-16 11:20:00,14.51,14.52,14.49,14.51,1368733.6659539083,5.5482,5.552,5.5406,5.5482,1368733.666
2007-07-16 11:30:00,14.51,14.52,14.49,14.5,784509.3846519364,5.5482,5.552,5.5406,5.5444,784509.3847
2007-07-16 11:40:00,14.5,14.52,14.49,14.51,469707.76906628656,5.5444,5.552,5.5406,5.5482,469707.7691
2007-07-16 11:50:00,14.51,14.54,14.5,14.54,944642.4328819196,5.5482,5.5597,5.5444,5.5597,944642.4329
2007-07-16 12:00:00,14.54,14.56,14.51,14.55,950582.0860061772,5.5597,5.5673,5.5482,5.5635,950582.086
2007-07-16 12:10:00,14.55,14.56,14.52,14.52,571394.6305535757,5.5635,5.5673,5.552,5.552,571394.6306
2007-07-16 12:20:00,14.54,14.55,14.5,14.52,1299596.1035875506,5.5597,5.5635,5.5444,5.552,1299596.1036
2007-07-16 12:30:00,14.53,14.53,14.5,14.52,560703.2549299122,5.5559,5.5559,5.5444,5.552,560703.2549
2007-07-16 12:40:00,14.52,14.53,14.45,14.46,833214.5402708482,5.552,5.5559,5.5253,5.5291,833214.5403
2007-07-16 12:50:00,14.46,14.47,14.45,14.45,174863.38797814207,5.5291,5.5329,5.5253,5.5253,174863.388
2007-07-16 13:00:00,14.45,14.47,14.43,14.43,521501.5443098123,5.5253,5.5329,5.5176,5.5176,521501.5443
2007-07-16 13:10:00,14.46,14.47,14.41,14.45,947493.4663815632,5.5291,5.5329,5.51,5.5253,947493.4664
2007-07-16 13:20:00,14.44,14.48,14.44,14.46,591114.2789261107,5.5214,5.5367,5.5214,5.5291,591114.2789
2007-07-16 13:30:00,14.46,14.48,14.42,14.47,822998.3368971252,5.5291,5.5367,5.5138,5.5329,822998.3369
2007-07-16 13:40:00,14.47,14.5,14.47,14.5,642670.4680446662,5.5329,5.5444,5.5329,5.5444,642670.468
2007-07-16 13:50:00,14.5,14.5,14.45,14.46,717747.6835352816,5.5444,5.5444,5.5253,5.5291,717747.6835
2007-07-16 14:00:00,14.46,14.47,14.45,14.47,496317.4150629604,5.5291,5.5329,5.5253,5.5329,496317.4151
2007-07-16 14:10:00,14.45,14.47,14.45,14.45,281539.5580898076,5.5253,5.5329,5.5253,5.5253,281539.5581
2007-07-16 14:20:00,14.45,14.47,14.45,14.46,381563.3167023046,5.5253,5.5329,5.5253,5.5291,381563.3167
2007-07-16 14:30:00,14.45,14.46,14.44,14.44,519838.4414350202,5.5253,5.5291,5.5214,5.5214,519838.4414
2007-07-16 14:40:00,14.45,14.46,14.44,14.46,1216916.1320978857,5.5253,5.5291,5.5214,5.5291,1216916.1321
2007-07-16 14:50:00,14.46,14.47,14.45,14.46,609408.410548824,5.5291,5.5329,5.5253,5.5291,609408.4105
2007-07-16 15:00:00,14.46,14.47,14.44,14.45,841292.4685198384,5.5291,5.5329,5.5214,5.5253,841292.4685
2007-07-16 15:10:00,14.45,14.47,14.45,14.46,444523.63981943455,5.5253,5.5329,5.5253,5.5291,444523.6398
2007-07-16 15:20:00,14.46,14.48,14.46,14.47,1124732.7156094084,5.5291,5.5367,5.5291,5.5329,1124732.7156
2007-07-16 15:30:00,14.47,14.47,14.45,14.45,918270.3730102164,5.5329,5.5329,5.5253,5.5253,918270.373
2007-07-16 15:40:00,14.46,14.46,14.43,14.46,1131622.7132335473,5.5291,5.5291,5.5176,5.5291,1131622.7132
2007-07-16 15:50:00,14.46,14.5,14.44,14.47,2277500.5939653125,5.5291,5.5444,5.5214,5.5329,2277500.594
2007-07-17 09:30:00,14.5,14.5,14.44,14.5,1373485.3884533143,5.5444,5.5444,5.5214,5.5444,1373485.3885
2007-07-17 09:40:00,14.49,14.5,14.44,14.45,562841.5300546448,5.5406,5.5444,5.5214,5.5253,562841.5301
2007-07-17 09:50:00,14.45,14.5,14.44,14.49,603706.3435495368,5.5253,5.5444,5.5214,5.5406,603706.3435
2007-07-17 10:00:00,14.49,14.51,14.47,14.5,1578997.386552625,5.5406,5.5482,5.5329,5.5444,1578997.3866
2007-07-17 10:10:00,14.5,14.5,14.45,14.48,948681.3970064148,5.5444,5.5444,5.5253,5.5367,948681.397
2007-07-17 10:20:00,14.48,14.5,14.46,14.49,585887.384176764,5.5367,5.5444,5.5291,5.5406,585887.3842
2007-07-17 10:30:00,14.49,14.5,14.48,14.49,408648.134948919,5.5406,5.5444,5.5367,5.5406,408648.1349
2007-07-17 10:40:00,14.5,14.5,14.49,14.49,483012.5920646234,5.5444,5.5444,5.5406,5.5406,483012.5921
2007-07-17 10:50:00,14.49,14.49,14.45,14.46,441672.6063197909,5.5406,5.5406,5.5253,5.5291,441672.6063
2007-07-17 11:00:00,14.46,14.46,14.41,14.45,960560.70325493,5.5291,5.5291,5.51,5.5253,960560.7033
2007-07-17 11:10:00,14.44,14.45,14.41,14.42,502019.4820622476,5.5214,5.5253,5.51,5.5138,502019.4821
2007-07-17 11:20:00,14.42,14.45,14.41,14.45,458541.2211926824,5.5138,5.5253,5.51,5.5253,458541.2212
2007-07-17 11:30:00,14.45,14.46,14.42,14.44,425041.5775718698,5.5253,5.5291,5.5138,5.5214,425041.5776
2007-07-17 11:40:00,14.44,14.47,14.43,14.46,286528.8667141839,5.5214,5.5329,5.5176,5.5291,286528.8667
2007-07-17 11:50:00,14.47,14.47,14.46,14.47,278688.524590164,5.5329,5.5329,5.5291,5.5329,278688.5246
2007-07-17 12:00:00,14.47,14.49,14.46,14.46,285578.5222143027,5.5329,5.5406,5.5291,5.5291,285578.5222
2007-07-17 12:10:00,14.46,14.47,14.44,14.44,353765.7400807793,5.5291,5.5329,5.5214,5.5214,353765.7401
2007-07-17 12:20:00,14.44,14.44,14.43,14.43,279163.69684010453,5.5214,5.5214,5.5176,5.5176,279163.6968
2007-07-17 12:30:00,14.44,14.44,14.4,14.41,475885.0083155144,5.5214,5.5214,5.5061,5.51,475885.0083
2007-07-17 12:40:00,14.41,14.44,14.41,14.42,293418.86433832266,5.51,5.5214,5.51,5.5138,293418.8643
2007-07-17 12:50:00,14.42,14.43,14.42,14.42,222143.02684723213,5.5138,5.5176,5.5138,5.5138,222143.0268
2007-07-17 13:00:00,14.42,14.44,14.41,14.44,714659.0639106677,5.5138,5.5214,5.51,5.5214,714659.0639
2007-07-17 13:10:00,14.44,14.45,14.42,14.44,511760.51318603,5.5214,5.5253,5.5138,5.5214,511760.5132
2007-07-17 13:20:00,14.44,14.45,14.43,14.43,411974.3406985032,5.5214,5.5253,5.5176,5.5176,411974.3407
2007-07-17 13:30:00,14.43,14.45,14.43,14.44,431456.402946068,5.5176,5.5253,5.5176,5.5214,431456.4029
2007-07-17 13:40:00,14.45,14.45,14.43,14.43,422190.5440722262,5.5253,5.5253,5.5176,5.5176,422190.5441
2007-07-17 13:50:00,14.43,14.46,14.43,14.45,864575.908766928,5.5176,5.5291,5.5176,5.5253,864575.9088
2007-07-17 14:00:00,14.45,14.45,14.43,14.44,658113.5661677358,5.5253,5.5253,5.5176,5.5214,658113.5662
2007-07-17 14:10:00,14.45,14.45,14.43,14.44,454739.8431931575,5.5253,5.5253,5.5176,5.5214,454739.8432
2007-07-17 14:20:00,14.43,14.45,14.43,14.45,334046.09170824423,5.5176,5.5253,5.5176,5.5253,334046.0917
2007-07-17 14:30:00,14.45,14.45,14.43,14.44,385839.86695177,5.5253,5.5253,5.5176,5.5214,385839.867
2007-07-17 14:40:00,14.44,14.44,14.43,14.44,366357.8047042053,5.5214,5.5214,5.5176,5.5214,366357.8047
2007-07-17 14:50:00,14.44,14.44,14.43,14.43,255880.256593015,5.5214,5.5214,5.5176,5.5176,255880.2566
2007-07-17 15:00:00,14.43,14.44,14.43,14.44,644095.9847944881,5.5176,5.5214,5.5176,5.5214,644095.9848
2007-07-17 15:10:00,14.44,14.44,14.43,14.43,787122.8320266097,5.5214,5.5214,5.5176,5.5176,787122.832
2007-07-17 15:20:00,14.43,14.44,14.41,14.43,824186.2675219767,5.5176,5.5214,5.51,5.5176,824186.2675
2007-07-17 15:30:00,14.43,14.44,14.42,14.43,310762.6514611547,5.5176,5.5214,5.5138,5.5176,310762.6515
2007-07-17 15:40:00,14.44,14.44,14.43,14.43,694701.8294131623,5.5214,5.5214,5.5176,5.5176,694701.8294
2007-07-17 15:50:00,14.43,14.43,14.4,14.41,1118317.8902352103,5.5176,5.5176,5.5061,5.51,1118317.8902
2007-07-18 09:30:00,14.42,14.44,14.31,14.39,1485388.4533143265,5.5138,5.5214,5.4717,5.5023,1485388.4533
2007-07-18 09:40:00,14.39,14.44,14.34,14.42,1133048.229983369,5.5023,5.5214,5.4832,5.5138,1133048.23
2007-07-18 09:50:00,14.42,14.44,14.38,14.43,959135.186505108,5.5138,5.5214,5.4985,5.5176,959135.1865
2007-07-18 10:00:00,14.43,14.44,14.4,14.43,1565930.1496792587,5.5176,5.5214,5.5061,5.5176,1565930.1497
2007-07-18 10:10:00,14.43,14.48,14.42,14.48,1790924.2100261345,5.5176,5.5367,5.5138,5.5367,1790924.21
2007-07-18 10:20:00,14.48,14.5,14.45,14.5,1231646.4718460443,5.5367,5.5444,5.5253,5.5444,1231646.4718
2007-07-18 10:30:00,14.5,14.51,14.43,14.45,1700403.8964124497,5.5444,5.5482,5.5176,5.5253,1700403.8964
2007-07-18 10:40:00,14.45,14.47,14.44,14.45,1734616.298408173,5.5253,5.5329,5.5214,5.5253,1734616.2984
2007-07-18 10:50:00,14.45,14.46,14.42,14.42,1287004.0389641246,5.5253,5.5291,5.5138,5.5138,1287004.039
2007-07-18 11:00:00,14.42,14.44,14.41,14.44,1081492.0408648136,5.5138,5.5214,5.51,5.5214,1081492.0409
2007-07-18 11:10:00,14.44,14.48,14.44,14.45,952957.9472558802,5.5214,5.5367,5.5214,5.5253,952957.9473
2007-07-18 11:20:00,14.45,14.46,14.44,14.44,593727.726300784,5.5253,5.5291,5.5214,5.5214,593727.7263
2007-07-18 11:30:00,14.44,14.45,14.42,14.44,965787.5980042764,5.5214,5.5253,5.5138,5.5214,965787.598
2007-07-18 11:40:00,14.44,14.47,14.42,14.44,940841.0548823948,5.5214,5.5329,5.5138,5.5214,940841.0549
2007-07-18 11:50:00,14.44,14.45,14.41,14.42,845806.6048942741,5.5214,5.5253,5.51,5.5138,845806.6049
2007-07-18 12:00:00,14.42,14.44,14.42,14.43,709669.7552862912,5.5138,5.5214,5.5138,5.5176,709669.7553
2007-07-18 12:10:00,14.43,14.46,14.42,14.42,800427.6550249466,5.5176,5.5291,5.5138,5.5138,800427.655
2007-07-18 12:20:00,14.42,14.44,14.39,14.44,1003326.2057495842,5.5138,5.5214,5.5023,5.5214,1003326.2057
2007-07-18 12:30:00,14.43,14.44,14.41,14.43,658113.5661677358,5.5176,5.5214,5.51,5.5176,658113.5662
2007-07-18 12:40:00,14.43,14.44,14.42,14.44,335709.19458303635,5.5176,5.5214,5.5138,5.5214,335709.1946
2007-07-18 12:50:00,14.44,14.45,14.38,14.39,451651.2235685436,5.5214,5.5253,5.4985,5.5023,451651.2236
2007-07-18 13:00:00,14.39,14.41,14.36,14.36,606557.3770491803,5.5023,5.51,5.4909,5.4909,606557.377
2007-07-18 13:10:00,14.36,14.4,14.32,14.33,1628652.8866714183,5.4909,5.5061,5.4756,5.4794,1628652.8867
2007-07-18 13:20:00,14.33,14.41,14.32,14.38,1159895.4621050132,5.4794,5.51,5.4756,5.4985,1159895.4621
2007-07-18 13:30:00,14.39,14.42,14.37,14.4,772392.492278451,5.5023,5.5138,5.4947,5.5061,772392.4923
2007-07-18 13:40:00,14.4,14.42,14.36,14.39,985269.6602518412,5.5061,5.5138,5.4909,5.5023,985269.6603
2007-07-18 13:50:00,14.39,14.4,14.36,14.37,1002138.2751247328,5.5023,5.5061,5.4909,5.4947,1002138.2751
2007-07-18 14:00:00,14.37,14.39,14.37,14.39,1022808.267997149,5.4947,5.5023,5.4947,5.5023,1022808.268
2007-07-18 14:10:00,14.39,14.39,14.33,14.35,1330957.4720836305,5.5023,5.5023,5.4794,5.487,1330957.4721
2007-07-18 14:20:00,14.34,14.35,14.33,14.35,1088857.210738893,5.4832,5.487,5.4794,5.487,1088857.2107
2007-07-18 14:30:00,14.35,14.35,14.33,14.33,1669042.5279163695,5.487,5.487,5.4794,5.4794,1669042.5279
2007-07-18 14:40:00,14.33,14.34,14.27,14.29,1317890.2352102636,5.4794,5.4832,5.4564,5.4641,1317890.2352
2007-07-18 14:50:00,14.29,14.31,14.26,14.29,1143502.0194820622,5.4641,5.4717,5.4526,5.4641,1143502.0195
2007-07-18 15:00:00,14.29,14.3,14.27,14.29,1369446.4243288192,5.4641,5.4679,5.4564,5.4641,1369446.4243
2007-07-18 15:10:00,14.29,14.35,14.26,14.28,1675457.353290568,5.4641,5.487,5.4526,5.4603,1675457.3533
2007-07-18 15:20:00,14.28,14.31,14.25,14.29,1605369.446424329,5.4603,5.4717,5.4488,5.4641,1605369.4464
2007-07-18 15:30:00,14.29,14.31,14.29,14.29,1748871.4659063912,5.4641,5.4717,5.4641,5.4641,1748871.4659
2007-07-18 15:40:00,14.29,14.39,14.28,14.33,2436445.7115704445,5.4641,5.5023,5.4603,5.4794,2436445.7116
2007-07-18 15:50:00,14.33,14.35,14.31,14.34,4413875.029698266,5.4794,5.487,5.4717,5.4832,4413875.0297
2007-07-19 09:30:00,14.16,14.18,13.92,13.99,6394630.553575671,5.4144,5.422,5.3226,5.3494,6394630.5536
2007-07-19 09:40:00,13.99,14.03,13.85,13.85,6288904.727963887,5.3494,5.3647,5.2958,5.2958,6288904.728
2007-07-19 09:50:00,13.85,13.91,13.78,13.9,5387502.969826562,5.2958,5.3188,5.2691,5.315,5387502.9698
2007-07-19 10:00:00,13.9,14.02,13.87,14.02,3971252.0788785936,5.315,5.3608,5.3035,5.3608,3971252.0789
2007-07-19 10:10:00,14.01,14.02,13.89,13.99,2469470.182941316,5.357,5.3608,5.3111,5.3494,2469470.1829
2007-07-19 10:20:00,14.0,14.03,13.96,14.02,1947255.880256593,5.3532,5.3647,5.3379,5.3608,1947255.8803
2007-07-19 10:30:00,14.02,14.08,13.99,14.01,2409836.0655737706,5.3608,5.3838,5.3494,5.357,2409836.0656
2007-07-19 10:40:00,14.01,14.07,13.97,14.01,3749346.638156332,5.357,5.38,5.3417,5.357,3749346.6382
2007-07-19 10:50:00,14.01,14.06,14.0,14.05,2387502.9698265623,5.357,5.3761,5.3532,5.3723,2387502.9698
2007-07-19 11:00:00,14.06,14.1,14.05,14.09,1976241.38750297,5.3761,5.3914,5.3723,5.3876,1976241.3875
2007-07-19 11:10:00,14.09,14.11,14.05,14.06,2803991.446899501,5.3876,5.3953,5.3723,5.3761,2803991.4469
2007-07-19 11:20:00,14.06,14.06,13.99,14.02,1457828.4628177714,5.3761,5.3761,5.3494,5.3608,1457828.4628
2007-07-19 11:30:00,14.01,14.04,13.99,14.0,2016393.4426229508,5.357,5.3685,5.3494,5.3532,2016393.4426
2007-07-19 11:40:00,14.0,14.05,13.99,14.03,1426942.2665716324,5.3532,5.3723,5.3494,5.3647,1426942.2666
2007-07-19 11:50:00,14.04,14.09,14.03,14.07,1936564.5046329296,5.3685,5.3876,5.3647,5.38,1936564.5046
2007-07-19 12:00:00,14.07,14.11,14.05,14.1,2492516.037063436,5.38,5.3953,5.3723,5.3914,2492516.0371
2007-07-19 12:10:00,14.1,14.14,14.1,14.14,2264670.943216916,5.3914,5.4067,5.3914,5.4067,2264670.9432
2007-07-19 12:20:00,14.14,14.15,14.08,14.13,962461.3922546924,5.4067,5.4106,5.3838,5.4029,962461.3923
2007-07-19 12:30:00,14.13,14.13,14.1,14.1,958422.4281301972,5.4029,5.4029,5.3914,5.3914,958422.4281
2007-07-19 12:40:00,14.1,14.12,14.1,14.12,1497505.345687812,5.3914,5.3991,5.3914,5.3991,1497505.3457
2007-07-19 12:50:00,14.11,14.12,14.1,14.1,1070087.9068662392,5.3953,5.3991,5.3914,5.3914,1070087.9069
2007-07-19 13:00:00,14.1,14.11,14.08,14.1,1324542.646709432,5.3914,5.3953,5.3838,5.3914,1324542.6467
2007-07-19 13:10:00,14.1,14.12,14.1,14.11,1061772.3924922785,5.3914,5.3991,5.3914,5.3953,1061772.3925
2007-07-19 13:20:00,14.12,14.12,14.1,14.1,490615.34806367307,5.3991,5.3991,5.3914,5.3914,490615.3481
2007-07-19 13:30:00,14.1,14.12,14.09,14.11,1113566.1677358043,5.3914,5.3991,5.3876,5.3953,1113566.1677
2007-07-19 13:40:00,14.12,14.12,14.1,14.1,1091233.071988596,5.3991,5.3991,5.3914,5.3914,1091233.072
2007-07-19 13:50:00,14.1,14.11,14.1,14.11,1167973.3903540033,5.3914,5.3953,5.3914,5.3953,1167973.3904
2007-07-19 14:00:00,14.11,14.11,14.07,14.08,1105963.4117367547,5.3953,5.3953,5.38,5.3838,1105963.4117
2007-07-19 14:10:00,14.07,14.08,14.05,14.08,2457115.704442861,5.38,5.3838,5.3723,5.3838,2457115.7044
2007-07-19 14:20:00,14.08,14.1,14.07,14.1,1150867.1893561415,5.3838,5.3914,5.38,5.3914,1150867.1894
2007-07-19 14:30:00,14.1,14.12,14.09,14.12,1445711.570444286,5.3914,5.3991,5.3876,5.3991,1445711.5704
2007-07-19 14:40:00,14.12,14.13,14.11,14.12,915181.7533856024,5.3991,5.4029,5.3953,5.3991,915181.7534
2007-07-19 14:50:00,14.12,14.12,14.09,14.1,743644.5711570445,5.3991,5.3991,5.3876,5.3914,743644.5712
2007-07-19 15:00:00,14.1,14.11,14.1,14.1,1161320.9788548348,5.3914,5.3953,5.3914,5.3914,1161320.9789
2007-07-19 15:10:00,14.1,14.12,14.1,14.11,1499643.6208125446,5.3914,5.3991,5.3914,5.3953,1499643.6208
2007-07-19 15:20:00,14.11,14.12,14.1,14.12,1214065.0985982418,5.3953,5.3991,5.3914,5.3991,1214065.0986
2007-07-19 15:30:00,14.12,14.12,14.1,14.11,1538132.5730577337,5.3991,5.3991,5.3914,5.3953,1538132.5731
2007-07-19 15:40:00,14.11,14.11,14.1,14.11,2613209.788548349,5.3953,5.3953,5.3914,5.3953,2613209.7885
2007-07-19 15:50:00,14.11,14.11,14.07,14.07,4601568.068424804,5.3953,5.3953,5.38,5.38,4601568.0684
2007-07-20 09:30:00,14.07,14.07,13.99,14.0,6508671.893561416,5.38,5.38,5.3494,5.3532,6508671.8936
2007-07-20 09:40:00,14.01,14.08,14.0,14.07,2008077.9282489903,5.357,5.3838,5.3532,5.38,2008077.9282
2007-07-20 09:50:00,14.07,14.08,14.05,14.07,2770491.803278689,5.38,5.3838,5.3723,5.38,2770491.8033
2007-07-20 10:00:00,14.07,14.11,14.06,14.11,1987170.349251604,5.38,5.3953,5.3761,5.3953,1987170.3493
2007-07-20 10:10:00,14.11,14.18,14.1,14.14,2785934.901401758,5.3953,5.422,5.3914,5.4067,2785934.9014
2007-07-20 10:20:00,14.14,14.14,14.1,14.13,1080066.5241149918,5.4067,5.4067,5.3914,5.4029,1080066.5241
2007-07-20 10:30:00,14.13,14.14,14.1,14.11,874554.5260156807,5.4029,5.4067,5.3914,5.3953,874554.526
2007-07-20 10:40:00,14.11,14.11,14.09,14.1,1699928.724162509,5.3953,5.3953,5.3876,5.3914,1699928.7242
2007-07-20 10:50:00,14.1,14.11,14.1,14.1,1153005.4644808744,5.3914,5.3953,5.3914,5.3914,1153005.4645
2007-07-20 11:00:00,14.1,14.12,14.09,14.12,2289855.072463768,5.3914,5.3991,5.3876,5.3991,2289855.0725
2007-07-20 11:10:00,14.12,14.12,14.1,14.1,1033262.0574958422,5.3991,5.3991,5.3914,5.3914,1033262.0575
2007-07-20 11:20:00,14.1,14.12,14.08,14.12,2039914.4689950107,5.3914,5.3991,5.3838,5.3991,2039914.469
2007-07-20 11:30:00,14.12,14.13,14.09,14.1,1274887.1465906391,5.3991,5.4029,5.3876,5.3914,1274887.1466
2007-07-20 11:40:00,14.1,14.11,14.1,14.1,979092.4210026136,5.3914,5.3953,5.3914,5.3914,979092.421
2007-07-20 11:50:00,14.1,14.11,14.1,14.1,877880.7317652649,5.3914,5.3953,5.3914,5.3914,877880.7318
2007-07-20 12:00:00,14.1,14.12,14.1,14.1,1081254.4547398433,5.3914,5.3991,5.3914,5.3914,1081254.4547
2007-07-20 12:10:00,14.1,14.11,14.1,14.1,1180803.0411023996,5.3914,5.3953,5.3914,5.3914,1180803.0411
2007-07-20 12:20:00,14.1,14.11,14.1,14.1,947968.638631504,5.3914,5.3953,5.3914,5.3914,947968.6386
2007-07-20 12:30:00,14.1,14.11,14.1,14.1,1149204.0864813495,5.3914,5.3953,5.3914,5.3914,1149204.0865
2007-07-20 12:40:00,14.1,14.1,14.09,14.09,2106438.5839866954,5.3914,5.3914,5.3876,5.3876,2106438.584
2007-07-20 12:50:00,14.1,14.11,14.09,14.11,983131.3851271084,5.3914,5.3953,5.3876,5.3953,983131.3851
2007-07-20 13:00:00,14.11,14.12,14.1,14.1,963411.7367545736,5.3953,5.3991,5.3914,5.3914,963411.7368
2007-07-20 13:10:00,14.1,14.12,14.1,14.11,1027797.5766215252,5.3914,5.3991,5.3914,5.3953,1027797.5766
2007-07-20 13:20:00,14.11,14.13,14.1,14.11,509859.8241862675,5.3953,5.4029,5.3914,5.3953,509859.8242
2007-07-20 13:30:00,14.11,14.13,14.1,14.13,518175.3385602281,5.3953,5.4029,5.3914,5.4029,518175.3386
2007-07-20 13:40:00,14.13,14.14,14.11,14.13,727488.714659064,5.4029,5.4067,5.3953,5.4029,727488.7147
2007-07-20 13:50:00,14.13,14.14,14.11,14.12,538607.745307674,5.4029,5.4067,5.3953,5.3991,538607.7453
2007-07-20 14:00:00,14.12,14.15,14.1,14.14,908291.7557614635,5.3991,5.4106,5.3914,5.4067,908291.7558
2007-07-20 14:10:00,14.14,14.15,14.12,14.13,828937.9900213828,5.4067,5.4106,5.3991,5.4029,828937.99
2007-07-20 14:20:00,14.13,14.14,14.11,14.11,760988.3582798765,5.4029,5.4067,5.3953,5.3953,760988.3583
2007-07-20 14:30:00,14.11,14.14,14.1,14.1,795438.3464005702,5.3953,5.4067,5.3914,5.3914,795438.3464
2007-07-20 14:40:00,14.1,14.13,14.1,14.13,396531.2425754336,5.3914,5.4029,5.3914,5.4029,396531.2426
2007-07-20 14:50:00,14.13,14.13,14.1,14.11,555476.3601805655,5.4029,5.4029,5.3914,5.3953,555476.3602
2007-07-20 15:00:00,14.11,14.13,14.1,14.1,988833.452126396,5.3953,5.4029,5.3914,5.3914,988833.4521
2007-07-20 15:10:00,14.1,14.12,14.1,14.11,1611784.271798527,5.3914,5.3991,5.3914,5.3953,1611784.2718
2007-07-20 15:20:00,14.11,14.12,14.1,14.11,705630.7911617962,5.3953,5.3991,5.3914,5.3953,705630.7912
2007-07-20 15:30:00,14.11,14.12,14.1,14.1,2180327.868852459,5.3953,5.3991,5.3914,5.3914,2180327.8689
2007-07-20 15:40:00,14.1,14.11,14.1,14.11,2942028.9855072466,5.3914,5.3953,5.3914,5.3953,2942028.9855
2007-07-20 15:50:00,14.11,14.13,14.1,14.13,3540270.8481824663,5.3953,5.4029,5.3914,5.4029,3540270.8482
2007-07-23 09:30:00,14.08,14.16,14.04,14.1,1968638.6315039203,5.3838,5.4144,5.3685,5.3914,1968638.6315
2007-07-23 09:40:00,14.1,14.11,14.08,14.1,1259681.63459254,5.3914,5.3953,5.3838,5.3914,1259681.6346
2007-07-23 09:50:00,14.1,14.1,14.07,14.08,942028.9855072465,5.3914,5.3914,5.38,5.3838,942028.9855
2007-07-23 10:00:00,14.08,14.11,14.03,14.05,1352815.395580898,5.3838,5.3953,5.3647,5.3723,1352815.3956
2007-07-23 10:10:00,14.05,14.07,14.01,14.02,967688.287004039,5.3723,5.38,5.357,5.3608,967688.287
2007-07-23 10:20:00,14.02,14.07,14.02,14.05,1367070.5630791162,5.3608,5.38,5.3608,5.3723,1367070.5631
2007-07-23 10:30:00,14.05,14.05,13.97,13.99,1173200.28510335,5.3723,5.3723,5.3417,5.3494,1173200.2851
2007-07-23 10:40:00,13.99,13.99,13.97,13.97,697315.2767878356,5.3494,5.3494,5.3417,5.3417,697315.2768
2007-07-23 10:50:00,13.98,14.02,13.95,14.01,1120456.165359943,5.3456,5.3608,5.3341,5.357,1120456.1654
2007-07-23 11:00:00,14.01,14.02,13.99,14.01,693276.3126633405,5.357,5.3608,5.3494,5.357,693276.3127
2007-07-23 11:10:00,14.02,14.02,13.99,13.99,348063.6730814921,5.3608,5.3608,5.3494,5.3494,348063.6731
2007-07-23 11:20:00,13.99,14.0,13.97,13.97,483250.1781895937,5.3494,5.3532,5.3417,5.3417,483250.1782
2007-07-23 11:30:00,13.97,13.97,13.94,13.94,644095.9847944881,5.3417,5.3417,5.3303,5.3303,644095.9848
2007-07-23 11:40:00,13.94,13.94,13.88,13.89,1321454.0270848183,5.3303,5.3303,5.3073,5.3111,1321454.0271
2007-07-23 11:50:00,13.89,13.92,13.89,13.89,1099311.0002375862,5.3111,5.3226,5.3111,5.3111,1099311.0002
2007-07-23 12:00:00,13.89,13.93,13.89,13.91,607032.5492991209,5.3111,5.3264,5.3111,5.3188,607032.5493
2007-07-23 12:10:00,13.91,13.93,13.9,13.9,502732.2404371585,5.3188,5.3264,5.315,5.315,502732.2404
2007-07-23 12:20:00,13.9,13.91,13.89,13.9,433357.0919458304,5.315,5.3188,5.3111,5.315,433357.0919
2007-07-23 12:30:00,13.9,13.91,13.89,13.9,414350.20194820623,5.315,5.3188,5.3111,5.315,414350.2019
2007-07-23 12:40:00,13.89,13.9,13.89,13.9,709432.169161321,5.3111,5.315,5.3111,5.315,709432.1692
2007-07-23 12:50:00,13.9,13.91,13.89,13.9,948918.9831313852,5.315,5.3188,5.3111,5.315,948918.9831
2007-07-23 13:00:00,13.9,13.91,13.89,13.9,563079.1161796151,5.315,5.3188,5.3111,5.315,563079.1162
2007-07-23 13:10:00,13.9,13.9,13.89,13.89,778569.7315276788,5.315,5.315,5.3111,5.3111,778569.7315
2007-07-23 13:20:00,13.89,13.9,13.89,13.89,1795438.3464005704,5.3111,5.315,5.3111,5.3111,1795438.3464
2007-07-23 13:30:00,13.89,13.91,13.89,13.9,770016.6310287479,5.3111,5.3188,5.3111,5.315,770016.631
2007-07-23 13:40:00,13.89,13.91,13.89,13.89,671893.5614160133,5.3111,5.3188,5.3111,5.3111,671893.5614
2007-07-23 13:50:00,13.9,13.9,13.89,13.89,1152292.706105963,5.315,5.315,5.3111,5.3111,1152292.7061
2007-07-23 14:00:00,13.89,13.9,13.89,13.89,848182.4661439772,5.3111,5.315,5.3111,5.3111,848182.4661
2007-07-23 14:10:00,13.9,13.9,13.89,13.89,762413.8750296982,5.315,5.315,5.3111,5.3111,762413.875
2007-07-23 14:20:00,13.9,13.9,13.89,13.9,1484438.108814445,5.315,5.315,5.3111,5.315,1484438.1088
2007-07-23 14:30:00,13.9,13.91,13.89,13.89,931337.6098835828,5.315,5.3188,5.3111,5.3111,931337.6099
2007-07-23 14:40:00,13.9,13.92,13.89,13.91,1170111.6654787362,5.315,5.3226,5.3111,5.3188,1170111.6655
2007-07-23 14:50:00,13.9,13.9,13.89,13.89,691138.0375386077,5.315,5.315,5.3111,5.3111,691138.0375
2007-07-23 15:00:00,13.89,13.91,13.89,13.91,1227845.0938465197,5.3111,5.3188,5.3111,5.3188,1227845.0938
2007-07-23 15:10:00,13.9,13.95,13.9,13.95,1810643.8583986696,5.315,5.3341,5.315,5.3341,1810643.8584
2007-07-23 15:20:00,13.95,13.96,13.94,13.94,584224.281301972,5.3341,5.3379,5.3303,5.3303,584224.2813
2007-07-23 15:30:00,13.94,13.94,13.91,13.91,834877.6431456403,5.3303,5.3303,5.3188,5.3188,834877.6431
2007-07-23 15:40:00,13.91,13.92,13.89,13.9,963886.909004514,5.3188,5.3226,5.3111,5.315,963886.909
2007-07-23 15:50:00,13.9,13.93,13.86,13.93,1631741.5062960323,5.315,5.3264,5.2997,5.3264,1631741.5063
2007-07-24 09:30:00,13.79,13.93,13.78,13.9,1352102.6372059872,5.2729,5.3264,5.2691,5.315,1352102.6372
2007-07-24 09:40:00,13.9,13.95,13.89,13.9,1607270.1354240912,5.315,5.3341,5.3111,5.315,1607270.1354
2007-07-24 09:50:00,13.9,13.96,13.89,13.96,1695177.001663103,5.315,5.3379,5.3111,5.3379,1695177.0017
2007-07-24 10:00:00,13.96,14.02,13.95,13.96,2438108.814445236,5.3379,5.3608,5.3341,5.3379,2438108.8144
2007-07-24 10:10:00,13.96,14.05,13.94,14.05,1185554.7636018058,5.3379,5.3723,5.3303,5.3723,1185554.7636
2007-07-24 10:20:00,14.05,14.05,14.01,14.02,980280.351627465,5.3723,5.3723,5.357,5.3608,980280.3516
2007-07-24 10:30:00,14.02,14.1,13.99,14.1,1191256.830601093,5.3608,5.3914,5.3494,5.3914,1191256.8306
2007-07-24 10:40:00,14.1,14.12,14.07,14.1,1045616.535994298,5.3914,5.3991,5.38,5.3914,1045616.536
2007-07-24 10:50:00,14.1,14.12,14.1,14.1,871228.3202660965,5.3914,5.3991,5.3914,5.3914,871228.3203
2007-07-24 11:00:00,14.1,14.11,14.08,14.08,1539795.6759325257,5.3914,5.3953,5.3838,5.3838,1539795.6759
2007-07-24 11:10:00,14.08,14.11,14.08,14.11,592064.623425992,5.3838,5.3953,5.3838,5.3953,592064.6234
2007-07-24 11:20:00,14.11,14.15,14.1,14.11,1029223.0933713472,5.3953,5.4106,5.3914,5.3953,1029223.0934
2007-07-24 11:30:00,14.11,14.13,14.11,14.12,1024233.7847469707,5.3953,5.4029,5.3953,5.3991,1024233.7847
2007-07-24 11:40:00,14.12,14.13,14.1,14.1,719648.372535044,5.3991,5.4029,5.3914,5.3914,719648.3725
2007-07-24 11:50:00,14.1,14.11,14.09,14.1,1250415.775718698,5.3914,5.3953,5.3876,5.3914,1250415.7757
2007-07-24 12:00:00,14.1,14.11,14.09,14.1,1251128.5340936088,5.3914,5.3953,5.3876,5.3914,1251128.5341
2007-07-24 12:10:00,14.1,14.1,14.07,14.1,1214777.8569731528,5.3914,5.3914,5.38,5.3914,1214777.857
2007-07-24 12:20:00,14.1,14.1,14.09,14.1,1467569.493941554,5.3914,5.3914,5.3876,5.3914,1467569.4939
2007-07-24 12:30:00,14.1,14.11,14.09,14.1,1210738.8928486577,5.3914,5.3953,5.3876,5.3914,1210738.8928
2007-07-24 12:40:00,14.09,14.1,14.08,14.08,726063.1979092421,5.3876,5.3914,5.3838,5.3838,726063.1979
2007-07-24 12:50:00,14.08,14.1,14.08,14.08,1225706.8187217866,5.3838,5.3914,5.3838,5.3838,1225706.8187
2007-07-24 13:00:00,14.08,14.11,14.08,14.1,951770.0166310288,5.3838,5.3953,5.3838,5.3914,951770.0166
2007-07-24 13:10:00,14.1,14.11,14.1,14.11,855072.463768116,5.3914,5.3953,5.3914,5.3953,855072.4638
2007-07-24 13:20:00,14.11,14.14,14.1,14.1,1178664.765977667,5.3953,5.4067,5.3914,5.3914,1178664.766
2007-07-24 13:30:00,14.1,14.13,14.1,14.12,886909.0045141364,5.3914,5.4029,5.3914,5.3991,886909.0045
2007-07-24 13:40:00,14.13,14.13,14.1,14.13,684723.2121644096,5.4029,5.4029,5.3914,5.4029,684723.2122
2007-07-24 13:50:00,14.13,14.13,14.1,14.13,850083.1551437397,5.4029,5.4029,5.3914,5.4029,850083.1551
2007-07-24 14:00:00,14.13,14.13,14.11,14.13,438108.8144452364,5.4029,5.4029,5.3953,5.4029,438108.8144
2007-07-24 14:10:00,14.13,14.14,14.12,14.13,969826.5621287716,5.4029,5.4067,5.3991,5.4029,969826.5621
2007-07-24 14:20:00,14.13,14.16,14.13,14.16,945592.7773818008,5.4029,5.4144,5.4029,5.4144,945592.7774
2007-07-24 14:30:00,14.15,14.17,14.1,14.11,1311950.5820860062,5.4106,5.4182,5.3914,5.3953,1311950.5821
2007-07-24 14:40:00,14.11,14.12,14.09,14.11,1956284.1530054645,5.3953,5.3991,5.3876,5.3953,1956284.153
2007-07-24 14:50:00,14.11,14.11,14.06,14.07,1360418.1515799477,5.3953,5.3953,5.3761,5.38,1360418.1516
2007-07-24 15:00:00,14.07,14.07,13.99,13.99,2688999.762413875,5.38,5.38,5.3494,5.3494,2688999.7624
2007-07-24 15:10:00,13.99,14.04,13.99,14.02,1460679.496317415,5.3494,5.3685,5.3494,5.3608,1460679.4963
2007-07-24 15:20:00,14.02,14.02,13.97,13.99,1742931.8127821337,5.3608,5.3608,5.3417,5.3494,1742931.8128
2007-07-24 15:30:00,13.99,13.99,13.91,13.91,2150867.1893561417,5.3494,5.3494,5.3188,5.3188,2150867.1894
2007-07-24 15:40:00,13.91,13.93,13.89,13.92,1831551.437396056,5.3188,5.3264,5.3111,5.3226,1831551.4374
2007-07-24 15:50:00,13.92,13.92,13.89,13.92,3582798.7645521504,5.3226,5.3226,5.3111,5.3226,3582798.7646
2007-07-25 09:30:00,13.99,14.12,13.98,14.09,1934663.815633167,5.3494,5.3991,5.3456,5.3876,1934663.8156
2007-07-25 09:40:00,14.08,14.14,14.06,14.13,886433.8322641958,5.3838,5.4067,5.3761,5.4029,886433.8323
2007-07-25 09:50:00,14.14,14.26,14.13,14.22,1583511.5229270612,5.4067,5.4526,5.4029,5.4373,1583511.5229
2007-07-25 10:00:00,14.22,14.24,14.15,14.15,1117605.1318602993,5.4373,5.445,5.4106,5.4106,1117605.1319
2007-07-25 10:10:00,14.15,14.18,14.13,14.18,698028.0351627466,5.4106,5.422,5.4029,5.422,698028.0352
2007-07-25 10:20:00,14.18,14.18,14.08,14.13,897362.7940128297,5.422,5.422,5.3838,5.4029,897362.794
2007-07-25 10:30:00,14.13,14.14,14.04,14.07,1499168.448562604,5.4029,5.4067,5.3685,5.38,1499168.4486
2007-07-25 10:40:00,14.07,14.09,14.04,14.06,1163934.426229508,5.38,5.3876,5.3685,5.3761,1163934.4262
2007-07-25 10:50:00,14.06,14.16,14.05,14.14,1271560.940841055,5.3761,5.4144,5.3723,5.4067,1271560.9408
2007-07-25 11:00:00,14.15,14.15,14.07,14.07,886671.4183891661,5.4106,5.4106,5.38,5.38,886671.4184
2007-07-25 11:10:00,14.07,14.1,14.01,14.05,962698.9783796626,5.38,5.3914,5.357,5.3723,962698.9784
2007-07-25 11:20:00,14.05,14.18,13.99,14.18,1081729.6269897835,5.3723,5.422,5.3494,5.422,1081729.627
2007-07-25 11:30:00,14.18,14.2,14.16,14.17,1061059.6341173677,5.422,5.4297,5.4144,5.4182,1061059.6341
2007-07-25 11:40:00,14.17,14.2,14.16,14.17,746020.4324067475,5.4182,5.4297,5.4144,5.4182,746020.4324
2007-07-25 11:50:00,14.17,14.18,14.15,14.17,736754.5735329057,5.4182,5.422,5.4106,5.4182,736754.5735
2007-07-25 12:00:00,14.18,14.19,14.13,14.16,712283.2026609646,5.422,5.4258,5.4029,5.4144,712283.2027
2007-07-25 12:10:00,14.16,14.2,14.16,14.19,770254.2171537182,5.4144,5.4297,5.4144,5.4258,770254.2172
2007-07-25 12:20:00,14.19,14.19,14.18,14.18,816821.0976478974,5.4258,5.4258,5.422,5.422,816821.0976
2007-07-25 12:30:00,14.18,14.18,14.15,14.15,272273.6992159658,5.422,5.422,5.4106,5.4106,272273.6992
2007-07-25 12:40:00,14.15,14.16,14.13,14.14,359942.9793300072,5.4106,5.4144,5.4029,5.4067,359942.9793
2007-07-25 12:50:00,14.13,14.15,14.09,14.13,787835.5904015206,5.4029,5.4106,5.3876,5.4029,787835.5904
2007-07-25 13:00:00,14.13,14.15,14.11,14.12,241862.6752197672,5.4029,5.4106,5.3953,5.3991,241862.6752
2007-07-25 13:10:00,14.12,14.14,14.09,14.12,953195.5333808506,5.3991,5.4067,5.3876,5.3991,953195.5334
2007-07-25 13:20:00,14.11,14.13,14.09,14.09,392254.6923259682,5.3953,5.4029,5.3876,5.3876,392254.6923
2007-07-25 13:30:00,14.1,14.1,14.05,14.07,480399.1446899501,5.3914,5.3914,5.3723,5.38,480399.1447
2007-07-25 13:40:00,14.07,14.13,14.07,14.13,653361.8436683298,5.38,5.4029,5.38,5.4029,653361.8437
2007-07-25 13:50:00,14.13,14.13,14.09,14.1,590401.5205511998,5.4029,5.4029,5.3876,5.3914,590401.5206
2007-07-25 14:00:00,14.1,14.14,14.09,14.1,1014255.167498218,5.3914,5.4067,5.3876,5.3914,1014255.1675
2007-07-25 14:10:00,14.11,14.15,14.09,14.15,790449.0377761939,5.3953,5.4106,5.3876,5.4106,790449.0378
2007-07-25 14:20:00,14.15,14.18,14.13,14.13,610833.9272986457,5.4106,5.422,5.4029,5.4029,610833.9273
2007-07-25 14:30:00,14.13,14.16,14.1,14.1,691375.6236635781,5.4029,5.4144,5.3914,5.3914,691375.6237
2007-07-25 14:40:00,14.1,14.14,14.09,14.13,641007.365169874,5.3914,5.4067,5.3876,5.4029,641007.3652
2007-07-25 14:50:00,14.13,14.14,14.1,14.13,936326.9185079592,5.4029,5.4067,5.3914,5.4029,936326.9185
2007-07-25 15:00:00,14.13,14.18,14.12,14.14,905440.72226182,5.4029,5.422,5.3991,5.4067,905440.7223
2007-07-25 15:10:00,14.14,14.18,14.13,14.15,942979.3300071276,5.4067,5.422,5.4029,5.4106,942979.33
2007-07-25 15:20:00,14.16,14.17,14.14,14.14,945592.7773818008,5.4144,5.4182,5.4067,5.4067,945592.7774
2007-07-25 15:30:00,14.14,14.15,14.1,14.1,1301734.3787122832,5.4067,5.4106,5.3914,5.3914,1301734.3787
2007-07-25 15:40:00,14.1,14.14,14.1,14.13,1063435.495367071,5.3914,5.4067,5.3914,5.4029,1063435.4954
2007-07-25 15:50:00,14.13,14.15,14.11,14.12,1337609.8835827988,5.4029,5.4106,5.3953,5.3991,1337609.8836
2007-07-26 09:30:00,13.89,13.96,13.89,13.95,2177476.835352815,5.3111,5.3379,5.3111,5.3341,2177476.8354
2007-07-26 09:40:00,13.95,14.05,13.92,13.98,1352815.395580898,5.3341,5.3723,5.3226,5.3456,1352815.3956
2007-07-26 09:50:00,13.98,14.05,13.97,14.03,2124495.1294844383,5.3456,5.3723,5.3417,5.3647,2124495.1295
2007-07-26 10:00:00,14.03,14.03,13.94,13.95,2030886.1962461392,5.3647,5.3647,5.3303,5.3341,2030886.1962
2007-07-26 10:10:00,13.95,13.98,13.94,13.94,3023996.1986220004,5.3341,5.3456,5.3303,5.3303,3023996.1986
2007-07-26 10:20:00,13.94,13.95,13.9,13.94,1346875.7424566406,5.3303,5.3341,5.315,5.3303,1346875.7425
2007-07-26 10:30:00,13.94,13.95,13.91,13.93,1024233.7847469707,5.3303,5.3341,5.3188,5.3264,1024233.7847
2007-07-26 10:40:00,13.93,13.95,13.91,13.91,1000712.7583749108,5.3264,5.3341,5.3188,5.3188,1000712.7584
2007-07-26 10:50:00,13.91,13.94,13.91,13.91,673794.2504157757,5.3188,5.3303,5.3188,5.3188,673794.2504
2007-07-26 11:00:00,13.91,13.91,13.88,13.89,4371822.285578522,5.3188,5.3188,5.3073,5.3111,4371822.2856
2007-07-26 11:10:00,13.89,13.91,13.86,13.88,3608220.479923973,5.3111,5.3188,5.2997,5.3073,3608220.4799
2007-07-26 11:20:00,13.88,13.92,13.87,13.9,1790211.4516512237,5.3073,5.3226,5.3035,5.315,1790211.4517
2007-07-26 11:30:00,13.9,13.95,13.89,13.93,2297933.0007127584,5.315,5.3341,5.3111,5.3264,2297933.0007
2007-07-26 11:40:00,13.93,13.98,13.92,13.98,1375861.2497030173,5.3264,5.3456,5.3226,5.3456,1375861.2497
2007-07-26 11:50:00,13.98,14.0,13.91,13.99,1146353.052981706,5.3456,5.3532,5.3188,5.3494,1146353.053
2007-07-26 12:00:00,13.99,14.02,13.91,13.92,1978617.248752673,5.3494,5.3608,5.3188,5.3226,1978617.2488
2007-07-26 12:10:00,13.92,13.93,13.88,13.91,1115229.2706105963,5.3226,5.3264,5.3073,5.3188,1115229.2706
2007-07-26 12:20:00,13.91,13.91,13.86,13.87,1190306.4861012115,5.3188,5.3188,5.2997,5.3035,1190306.4861
2007-07-26 12:30:00,13.87,13.9,13.83,13.86,2767640.769779045,5.3035,5.315,5.2882,5.2997,2767640.7698
2007-07-26 12:40:00,13.86,13.87,13.82,13.87,1143264.433357092,5.2997,5.3035,5.2844,5.3035,1143264.4334
2007-07-26 12:50:00,13.87,13.88,13.83,13.84,2264433.357091946,5.3035,5.3073,5.2882,5.292,2264433.3571
2007-07-26 13:00:00,13.84,13.88,13.84,13.86,3242337.847469708,5.292,5.3073,5.292,5.2997,3242337.8475
2007-07-26 13:10:00,13.86,13.89,13.85,13.86,1866951.770016631,5.2997,5.3111,5.2958,5.2997,1866951.77
2007-07-26 13:20:00,13.86,13.87,13.81,13.84,1034212.4019957236,5.2997,5.3035,5.2805,5.292,1034212.402
2007-07-26 13:30:00,13.83,13.86,13.82,13.84,1101449.2753623188,5.2882,5.2997,5.2844,5.292,1101449.2754
2007-07-26 13:40:00,13.84,13.88,13.83,13.84,1511522.9270610595,5.292,5.3073,5.2882,5.292,1511522.9271
2007-07-26 13:50:00,13.84,13.86,13.83,13.86,1408648.134948919,5.292,5.2997,5.2882,5.2997,1408648.1349
2007-07-26 14:00:00,13.86,13.87,13.85,13.86,1531004.9893086243,5.2997,5.3035,5.2958,5.2997,1531004.9893
2007-07-26 14:10:00,13.86,13.87,13.81,13.82,1314801.61558565,5.2997,5.3035,5.2805,5.2844,1314801.6156
2007-07-26 14:20:00,13.82,13.82,13.68,13.73,2368733.665953908,5.2844,5.2844,5.2308,5.25,2368733.666
2007-07-26 14:30:00,13.73,13.75,13.7,13.73,1297933.0007127584,5.25,5.2576,5.2385,5.25,1297933.0007
2007-07-26 14:40:00,13.73,13.75,13.68,13.68,1163459.2539795677,5.25,5.2576,5.2308,5.2308,1163459.254
2007-07-26 14:50:00,13.68,13.8,13.66,13.73,1778807.317652649,5.2308,5.2767,5.2232,5.25,1778807.3177
2007-07-26 15:00:00,13.73,13.83,13.73,13.82,2004276.5502494653,5.25,5.2882,5.25,5.2844,2004276.5502
2007-07-26 15:10:00,13.82,13.91,13.81,13.87,1884533.143264433,5.2844,5.3188,5.2805,5.3035,1884533.1433
2007-07-26 15:20:00,13.87,13.9,13.84,13.88,1598954.6210501308,5.3035,5.315,5.292,5.3073,1598954.6211
2007-07-26 15:30:00,13.88,13.88,13.81,13.84,1831313.851271086,5.3073,5.3073,5.2805,5.292,1831313.8513
2007-07-26 15:40:00,13.83,13.92,13.82,13.92,2306961.27346163,5.2882,5.3226,5.2844,5.3226,2306961.2735
2007-07-26 15:50:00,13.92,13.93,13.88,13.93,2679021.1451651226,5.3226,5.3264,5.3073,5.3264,2679021.1452
2007-07-27 09:30:00,13.91,13.91,13.7,13.83,1334521.263958185,5.3188,5.3188,5.2385,5.2882,1334521.264
2007-07-27 09:40:00,13.83,13.91,13.78,13.9,1540983.6065573771,5.2882,5.3188,5.2691,5.315,1540983.6066
2007-07-27 09:50:00,13.9,14.01,13.88,13.96,1003801.3779995248,5.315,5.357,5.3073,5.3379,1003801.378
2007-07-27 10:00:00,13.95,14.02,13.94,14.02,2528153.955808981,5.3341,5.3608,5.3303,5.3608,2528153.9558
2007-07-27 10:10:00,14.02,14.08,13.89,13.99,1718460.4419101924,5.3608,5.3838,5.3111,5.3494,1718460.4419
2007-07-27 10:20:00,13.99,14.02,13.89,14.0,814445.2363981943,5.3494,5.3608,5.3111,5.3532,814445.2364
2007-07-27 10:30:00,14.0,14.04,13.99,14.01,763126.6334046092,5.3532,5.3685,5.3494,5.357,763126.6334
2007-07-27 10:40:00,14.01,14.01,13.97,13.99,709907.3414112616,5.357,5.357,5.3417,5.3494,709907.3414
2007-07-27 10:50:00,13.98,13.99,13.91,13.93,1044666.1914944168,5.3456,5.3494,5.3188,5.3264,1044666.1915
2007-07-27 11:00:00,13.93,13.94,13.9,13.92,921834.1648847708,5.3264,5.3303,5.315,5.3226,921834.1649
2007-07-27 11:10:00,13.92,13.96,13.92,13.96,587550.4870515562,5.3226,5.3379,5.3226,5.3379,587550.4871
2007-07-27 11:20:00,13.96,13.96,13.89,13.89,834877.6431456403,5.3379,5.3379,5.3111,5.3111,834877.6431
2007-07-27 11:30:00,13.89,13.91,13.83,13.86,991209.3133760988,5.3111,5.3188,5.2882,5.2997,991209.3134
2007-07-27 11:40:00,13.86,13.9,13.85,13.87,886671.4183891661,5.2997,5.315,5.2958,5.3035,886671.4184
2007-07-27 11:50:00,13.87,13.9,13.83,13.87,753148.0161558565,5.3035,5.315,5.2882,5.3035,753148.0162
2007-07-27 12:00:00,13.87,13.91,13.86,13.89,796388.6909004514,5.3035,5.3188,5.2997,5.3111,796388.6909
2007-07-27 12:10:00,13.89,13.89,13.83,13.86,1342599.192207175,5.3111,5.3111,5.2882,5.2997,1342599.1922
2007-07-27 12:20:00,13.86,13.87,13.83,13.84,887146.5906391067,5.2997,5.3035,5.2882,5.292,887146.5906
2007-07-27 12:30:00,13.83,13.85,13.73,13.79,851983.8441435021,5.2882,5.2958,5.25,5.2729,851983.8441
2007-07-27 12:40:00,13.79,13.89,13.79,13.86,742931.8127821336,5.2729,5.3111,5.2729,5.2997,742931.8128
2007-07-27 12:50:00,13.85,13.88,13.76,13.8,422190.5440722262,5.2958,5.3073,5.2614,5.2767,422190.5441
2007-07-27 13:00:00,13.8,13.84,13.77,13.83,497742.9318127821,5.2767,5.292,5.2653,5.2882,497742.9318
2007-07-27 13:10:00,13.83,13.83,13.78,13.83,466619.1494416726,5.2882,5.2882,5.2691,5.2882,466619.1494
2007-07-27 13:20:00,13.83,13.86,13.8,13.85,897600.3801378,5.2882,5.2997,5.2767,5.2958,897600.3801
2007-07-27 13:30:00,13.85,13.85,13.78,13.79,928011.4041339986,5.2958,5.2958,5.2691,5.2729,928011.4041
2007-07-27 13:40:00,13.79,13.82,13.78,13.81,612972.2024233785,5.2729,5.2844,5.2691,5.2805,612972.2024
2007-07-27 13:50:00,13.81,13.83,13.78,13.81,649085.2934188644,5.2805,5.2882,5.2691,5.2805,649085.2934
2007-07-27 14:00:00,13.81,13.85,13.78,13.84,752910.4300308862,5.2805,5.2958,5.2691,5.292,752910.43
2007-07-27 14:10:00,13.84,13.89,13.82,13.88,697790.4490377762,5.292,5.3111,5.2844,5.3073,697790.449
2007-07-27 14:20:00,13.88,13.88,13.77,13.81,524114.9916844856,5.3073,5.3073,5.2653,5.2805,524114.9917
2007-07-27 14:30:00,13.8,13.85,13.79,13.83,598954.6210501307,5.2767,5.2958,5.2729,5.2882,598954.6211
2007-07-27 14:40:00,13.83,13.89,13.82,13.86,526966.0251841292,5.2882,5.3111,5.2844,5.2997,526966.0252
2007-07-27 14:50:00,13.86,13.92,13.84,13.89,902589.6887621764,5.2997,5.3226,5.292,5.3111,902589.6888
2007-07-27 15:00:00,13.89,13.91,13.86,13.87,801377.9995248278,5.3111,5.3188,5.2997,5.3035,801377.9995
2007-07-27 15:10:00,13.87,13.9,13.83,13.85,822523.1646471847,5.3035,5.315,5.2882,5.2958,822523.1646
2007-07-27 15:20:00,13.85,13.86,13.83,13.85,676407.697790449,5.2958,5.2997,5.2882,5.2958,676407.6978
2007-07-27 15:30:00,13.83,13.88,13.82,13.83,815157.9947731053,5.2882,5.3073,5.2844,5.2882,815157.9948
2007-07-27 15:40:00,13.84,13.85,13.77,13.77,1381325.7305773343,5.292,5.2958,5.2653,5.2653,1381325.7306
2007-07-27 15:50:00,13.77,13.77,13.71,13.71,2034212.401995724,5.2653,5.2653,5.2423,5.2423,2034212.402
2007-07-30 09:30:00,13.71,13.8,13.64,13.64,1288667.1418389166,5.2423,5.2767,5.2155,5.2155,1288667.1418
2007-07-30 09:40:00,13.64,13.65,13.49,13.49,2161083.3927298645,5.2155,5.2194,5.1582,5.1582,2161083.3927
2007-07-30 09:50:00,13.49,13.67,13.48,13.62,1538845.3314326445,5.1582,5.227,5.1544,5.2079,1538845.3314
2007-07-30 10:00:00,13.63,13.65,13.6,13.64,801140.4133998575,5.2117,5.2194,5.2002,5.2155,801140.4134
2007-07-30 10:10:00,13.64,13.72,13.63,13.71,521739.1304347826,5.2155,5.2461,5.2117,5.2423,521739.1304
2007-07-30 10:20:00,13.7,13.76,13.68,13.73,711808.030411024,5.2385,5.2614,5.2308,5.25,711808.0304
2007-07-30 10:30:00,13.73,13.74,13.62,13.63,980993.110002376,5.25,5.2538,5.2079,5.2117,980993.11
2007-07-30 10:40:00,13.63,13.66,13.6,13.63,564742.2190544072,5.2117,5.2232,5.2002,5.2117,564742.2191
2007-07-30 10:50:00,13.63,13.69,13.62,13.66,645521.5015443098,5.2117,5.2347,5.2079,5.2232,645521.5015
2007-07-30 11:00:00,13.66,13.71,13.63,13.67,730814.9204086482,5.2232,5.2423,5.2117,5.227,730814.9204
2007-07-30 11:10:00,13.67,13.67,13.59,13.67,845806.6048942741,5.227,5.227,5.1964,5.227,845806.6049
2007-07-30 11:20:00,13.68,13.71,13.64,13.71,503682.5849370397,5.2308,5.2423,5.2155,5.2423,503682.5849
2007-07-30 11:30:00,13.7,13.71,13.68,13.68,840342.1240199573,5.2385,5.2423,5.2308,5.2308,840342.124
2007-07-30 11:40:00,13.69,13.73,13.68,13.71,695414.5877880732,5.2347,5.25,5.2308,5.2423,695414.5878
2007-07-30 11:50:00,13.71,13.76,13.7,13.73,550724.6376811594,5.2423,5.2614,5.2385,5.25,550724.6377
2007-07-30 12:00:00,13.73,13.74,13.68,13.7,327631.2663340461,5.25,5.2538,5.2308,5.2385,327631.2663
2007-07-30 12:10:00,13.71,13.71,13.68,13.68,662865.2886671418,5.2423,5.2423,5.2308,5.2308,662865.2887
2007-07-30 12:20:00,13.68,13.71,13.68,13.68,379187.4554526016,5.2308,5.2423,5.2308,5.2308,379187.4555
2007-07-30 12:30:00,13.68,13.7,13.68,13.69,456402.9460679496,5.2308,5.2385,5.2308,5.2347,456402.9461
2007-07-30 12:40:00,13.69,13.71,13.68,13.69,441197.4340698503,5.2347,5.2423,5.2308,5.2347,441197.4341
2007-07-30 12:50:00,13.69,13.76,13.69,13.76,610358.7550487051,5.2347,5.2614,5.2347,5.2614,610358.755
2007-07-30 13:00:00,13.75,13.78,13.73,13.75,457828.4628177715,5.2576,5.2691,5.25,5.2576,457828.4628
2007-07-30 13:10:00,13.75,13.76,13.73,13.73,242575.4335946781,5.2576,5.2614,5.25,5.25,242575.4336
2007-07-30 13:20:00,13.73,13.73,13.7,13.7,278450.9384651936,5.25,5.25,5.2385,5.2385,278450.9385
2007-07-30 13:30:00,13.7,13.73,13.68,13.71,253504.39534331195,5.2385,5.25,5.2308,5.2423,253504.3953
2007-07-30 13:40:00,13.71,13.78,13.7,13.78,486576.383939178,5.2423,5.2691,5.2385,5.2691,486576.3839
2007-07-30 13:50:00,13.78,13.78,13.75,13.77,641482.5374198147,5.2691,5.2691,5.2576,5.2653,641482.5374
2007-07-30 14:00:00,13.77,13.79,13.75,13.78,651461.1546685674,5.2653,5.2729,5.2576,5.2691,651461.1547
2007-07-30 14:10:00,13.78,13.81,13.76,13.77,536944.642432882,5.2691,5.2805,5.2614,5.2653,536944.6424
2007-07-30 14:20:00,13.77,13.78,13.74,13.75,461867.4269422666,5.2653,5.2691,5.2538,5.2576,461867.4269
2007-07-30 14:30:00,13.75,13.77,13.72,13.74,410786.4100736517,5.2576,5.2653,5.2461,5.2538,410786.4101
2007-07-30 14:40:00,13.74,13.77,13.73,13.76,652173.9130434783,5.2538,5.2653,5.25,5.2614,652173.913
2007-07-30 14:50:00,13.76,13.77,13.71,13.74,656212.8771679734,5.2614,5.2653,5.2423,5.2538,656212.8772
2007-07-30 15:00:00,13.75,13.81,13.73,13.8,578522.2143026848,5.2576,5.2805,5.25,5.2767,578522.2143
2007-07-30 15:10:00,13.8,13.81,13.77,13.78,580422.9033024472,5.2767,5.2805,5.2653,5.2691,580422.9033
2007-07-30 15:20:00,13.78,13.8,13.76,13.76,465431.2188168211,5.2691,5.2767,5.2614,5.2614,465431.2188
2007-07-30 15:30:00,13.77,13.77,13.75,13.76,665003.5637918746,5.2653,5.2653,5.2576,5.2614,665003.5638
2007-07-30 15:40:00,13.76,13.78,13.7,13.71,944404.8467569494,5.2614,5.2691,5.2385,5.2423,944404.8468
2007-07-30 15:50:00,13.71,13.74,13.68,13.74,1631979.0924210027,5.2423,5.2538,5.2308,5.2538,1631979.0924
2007-07-31 09:30:00,13.81,13.92,13.78,13.92,1794250.4157757186,5.2805,5.3226,5.2691,5.3226,1794250.4158
2007-07-31 09:40:00,13.92,13.98,13.86,13.88,990496.555001188,5.3226,5.3456,5.2997,5.3073,990496.555
2007-07-31 09:50:00,13.88,13.93,13.86,13.91,920883.8203848896,5.3073,5.3264,5.2997,5.3188,920883.8204
2007-07-31 10:00:00,13.91,13.98,13.89,13.93,805179.3775243526,5.3188,5.3456,5.3111,5.3264,805179.3775
2007-07-31 10:10:00,13.93,14.0,13.93,13.98,1023758.6124970302,5.3264,5.3532,5.3264,5.3456,1023758.6125
2007-07-31 10:20:00,13.98,13.99,13.9,13.92,1105013.067236873,5.3456,5.3494,5.315,5.3226,1105013.0672
2007-07-31 10:30:00,13.92,13.94,13.89,13.89,1042527.916369684,5.3226,5.3303,5.3111,5.3111,1042527.9164
2007-07-31 10:40:00,13.89,13.93,13.89,13.91,804941.7913993823,5.3111,5.3264,5.3111,5.3188,804941.7914
2007-07-31 10:50:00,13.91,13.93,13.89,13.9,1336659.5390829176,5.3188,5.3264,5.3111,5.315,1336659.5391
2007-07-31 11:00:00,13.9,13.93,13.89,13.91,744594.9156569256,5.315,5.3264,5.3111,5.3188,744594.9157
2007-07-31 11:10:00,13.91,13.95,13.91,13.91,669517.7001663103,5.3188,5.3341,5.3188,5.3188,669517.7002
2007-07-31 11:20:00,13.91,13.95,13.9,13.95,620574.9584224281,5.3188,5.3341,5.315,5.3341,620574.9584
2007-07-31 11:30:00,13.95,13.96,13.91,13.92,439534.33119505824,5.3341,5.3379,5.3188,5.3226,439534.3312
2007-07-31 11:40:00,13.93,13.94,13.91,13.92,337134.7113328582,5.3264,5.3303,5.3188,5.3226,337134.7113
2007-07-31 11:50:00,13.93,13.95,13.91,13.95,538132.5730577335,5.3264,5.3341,5.3188,5.3341,538132.5731
2007-07-31 12:00:00,13.95,13.98,13.93,13.97,873366.5953908291,5.3341,5.3456,5.3264,5.3417,873366.5954
2007-07-31 12:10:00,13.97,13.99,13.94,13.95,540983.606557377,5.3417,5.3494,5.3303,5.3341,540983.6066
2007-07-31 12:20:00,13.94,13.97,13.94,13.97,470658.11356616777,5.3303,5.3417,5.3303,5.3417,470658.1136
2007-07-31 12:30:00,13.97,13.99,13.95,13.96,293418.86433832266,5.3417,5.3494,5.3341,5.3379,293418.8643
2007-07-31 12:40:00,13.96,13.97,13.96,13.97,183891.6607270136,5.3379,5.3417,5.3379,5.3417,183891.6607
2007-07-31 12:50:00,13.97,13.97,13.94,13.95,177714.4214777857,5.3417,5.3417,5.3303,5.3341,177714.4215
2007-07-31 13:00:00,13.96,13.96,13.9,13.93,431456.402946068,5.3379,5.3379,5.315,5.3264,431456.4029
2007-07-31 13:10:00,13.93,13.97,13.93,13.95,561416.013304823,5.3264,5.3417,5.3264,5.3341,561416.0133
2007-07-31 13:20:00,13.95,13.96,13.9,13.91,404371.5846994536,5.3341,5.3379,5.315,5.3188,404371.5847
2007-07-31 13:30:00,13.91,13.94,13.9,13.91,783321.4540270849,5.3188,5.3303,5.315,5.3188,783321.454
2007-07-31 13:40:00,13.91,13.93,13.9,13.9,835115.2292706106,5.3188,5.3264,5.315,5.315,835115.2293
2007-07-31 13:50:00,13.9,13.93,13.89,13.91,653361.8436683298,5.315,5.3264,5.3111,5.3188,653361.8437
2007-07-31 14:00:00,13.91,13.93,13.89,13.9,689712.520788786,5.3188,5.3264,5.3111,5.315,689712.5208
2007-07-31 14:10:00,13.9,13.92,13.88,13.89,711095.2720361131,5.315,5.3226,5.3073,5.3111,711095.272
2007-07-31 14:20:00,13.89,13.9,13.87,13.89,916844.8562603944,5.3111,5.315,5.3035,5.3111,916844.8563
2007-07-31 14:30:00,13.89,13.89,13.81,13.85,990496.555001188,5.3111,5.3111,5.2805,5.2958,990496.555
2007-07-31 14:40:00,13.85,13.88,13.81,13.86,1251366.1202185792,5.2958,5.3073,5.2805,5.2997,1251366.1202
2007-07-31 14:50:00,13.87,13.87,13.81,13.81,884770.7293894037,5.3035,5.3035,5.2805,5.2805,884770.7294
2007-07-31 15:00:00,13.81,13.85,13.79,13.84,2054644.8087431693,5.2805,5.2958,5.2729,5.292,2054644.8087
2007-07-31 15:10:00,13.84,13.86,13.81,13.86,1078165.8351152292,5.292,5.2997,5.2805,5.2997,1078165.8351
2007-07-31 15:20:00,13.86,13.9,13.81,13.82,1085768.5911142789,5.2997,5.315,5.2805,5.2844,1085768.5911
2007-07-31 15:30:00,13.82,13.83,13.74,13.74,1428605.3694464243,5.2844,5.2882,5.2538,5.2538,1428605.3694
2007-07-31 15:40:00,13.74,13.76,13.66,13.68,2503207.412687099,5.2538,5.2614,5.2232,5.2308,2503207.4127
2007-07-31 15:50:00,13.68,13.7,13.64,13.64,2448562.603943929,5.2308,5.2385,5.2155,5.2155,2448562.6039
2007-08-01 09:30:00,13.56,13.65,13.49,13.6,1505345.6878118317,5.185,5.2194,5.1582,5.2002,1505345.6878
2007-08-01 09:40:00,13.6,13.61,13.54,13.57,942979.3300071276,5.2002,5.2041,5.1773,5.1888,942979.33
2007-08-01 09:50:00,13.58,13.64,13.55,13.6,779520.07602756,5.1926,5.2155,5.1811,5.2002,779520.076
2007-08-01 10:00:00,13.6,13.66,13.55,13.59,1269897.8379662628,5.2002,5.2232,5.1811,5.1964,1269897.838
2007-08-01 10:10:00,13.59,13.67,13.58,13.67,829650.7483962937,5.1964,5.227,5.1926,5.227,829650.7484
2007-08-01 10:20:00,13.67,13.68,13.57,13.58,554526.0156806842,5.227,5.2308,5.1888,5.1926,554526.0157
2007-08-01 10:30:00,13.58,13.6,13.53,13.56,939890.7103825136,5.1926,5.2002,5.1735,5.185,939890.7104
2007-08-01 10:40:00,13.56,13.67,13.55,13.6,714183.891660727,5.185,5.227,5.1811,5.2002,714183.8917
2007-08-01 10:50:00,13.59,13.62,13.55,13.56,814207.6502732241,5.1964,5.2079,5.1811,5.185,814207.6503
2007-08-01 11:00:00,13.56,13.6,13.54,13.59,899025.8968876218,5.185,5.2002,5.1773,5.1964,899025.8969
2007-08-01 11:10:00,13.59,13.61,13.54,13.6,879068.6623901165,5.1964,5.2041,5.1773,5.2002,879068.6624
2007-08-01 11:20:00,13.6,13.6,13.56,13.57,666191.494416726,5.2002,5.2002,5.185,5.1888,666191.4944
2007-08-01 11:30:00,13.56,13.62,13.56,13.6,721549.0615348064,5.185,5.2079,5.185,5.2002,721549.0615
2007-08-01 11:40:00,13.6,13.62,13.57,13.59,349251.6037063436,5.2002,5.2079,5.1888,5.1964,349251.6037
2007-08-01 11:50:00,13.58,13.62,13.56,13.61,531480.161558565,5.1926,5.2079,5.185,5.2041,531480.1616
2007-08-01 12:00:00,13.61,13.62,13.57,13.61,557852.2214302685,5.2041,5.2079,5.1888,5.2041,557852.2214
2007-08-01 12:10:00,13.61,13.68,13.61,13.68,710620.0997861725,5.2041,5.2308,5.2041,5.2308,710620.0998
2007-08-01 12:20:00,13.68,13.69,13.64,13.69,438108.8144452364,5.2308,5.2347,5.2155,5.2347,438108.8144
2007-08-01 12:30:00,13.69,13.73,13.65,13.65,513423.6160608221,5.2347,5.25,5.2194,5.2194,513423.6161
2007-08-01 12:40:00,13.65,13.69,13.64,13.68,408648.134948919,5.2194,5.2347,5.2155,5.2308,408648.1349
2007-08-01 12:50:00,13.68,13.7,13.65,13.67,814920.408648135,5.2308,5.2385,5.2194,5.227,814920.4086
2007-08-01 13:00:00,13.67,13.67,13.6,13.64,692088.382038489,5.227,5.227,5.2002,5.2155,692088.382
2007-08-01 13:10:00,13.64,13.65,13.58,13.59,608220.4799239725,5.2155,5.2194,5.1926,5.1964,608220.4799
2007-08-01 13:20:00,13.59,13.6,13.54,13.58,735804.2290330245,5.1964,5.2002,5.1773,5.1926,735804.229
2007-08-01 13:30:00,13.59,13.62,13.58,13.61,657638.3939177953,5.1964,5.2079,5.1926,5.2041,657638.3939
2007-08-01 13:40:00,13.61,13.64,13.57,13.6,423853.6469470183,5.2041,5.2155,5.1888,5.2002,423853.6469
2007-08-01 13:50:00,13.6,13.67,13.58,13.66,551912.5683060109,5.2002,5.227,5.1926,5.2232,551912.5683
2007-08-01 14:00:00,13.66,13.7,13.63,13.69,507246.37681159424,5.2232,5.2385,5.2117,5.2347,507246.3768
2007-08-01 14:10:00,13.69,13.69,13.65,13.68,878355.9040152056,5.2347,5.2347,5.2194,5.2308,878355.904
2007-08-01 14:20:00,13.68,13.69,13.65,13.65,570444.2860536944,5.2308,5.2347,5.2194,5.2194,570444.2861
2007-08-01 14:30:00,13.66,13.69,13.62,13.62,719410.7864100736,5.2232,5.2347,5.2079,5.2079,719410.7864
2007-08-01 14:40:00,13.62,13.65,13.58,13.62,783321.4540270849,5.2079,5.2194,5.1926,5.2079,783321.454
2007-08-01 14:50:00,13.62,13.64,13.58,13.62,668329.7695414588,5.2079,5.2155,5.1926,5.2079,668329.7695
2007-08-01 15:00:00,13.62,13.65,13.53,13.54,1327631.266334046,5.2079,5.2194,5.1735,5.1773,1327631.2663
2007-08-01 15:10:00,13.54,13.59,13.53,13.56,2401282.9650748395,5.1773,5.1964,5.1735,5.185,2401282.9651
2007-08-01 15:20:00,13.56,13.57,13.52,13.57,2030648.610121169,5.185,5.1888,5.1697,5.1888,2030648.6101
2007-08-01 15:30:00,13.57,13.62,13.54,13.61,1718222.8557852225,5.1888,5.2079,5.1773,5.2041,1718222.8558
2007-08-01 15:40:00,13.62,13.68,13.57,13.68,2223093.371347113,5.2079,5.2308,5.1888,5.2308,2223093.3713
2007-08-01 15:50:00,13.68,13.83,13.66,13.81,2998574.4832501784,5.2308,5.2882,5.2232,5.2805,2998574.4833
2007-08-02 09:30:00,13.79,13.84,13.68,13.83,1147540.9836065574,5.2729,5.292,5.2308,5.2882,1147540.9836
2007-08-02 09:40:00,13.82,13.87,13.8,13.84,1156094.0841054884,5.2844,5.3035,5.2767,5.292,1156094.0841
2007-08-02 09:50:00,13.83,13.89,13.83,13.86,839629.3656450463,5.2882,5.3111,5.2882,5.2997,839629.3656
2007-08-02 10:00:00,13.87,13.87,13.82,13.85,957709.6697552864,5.3035,5.3035,5.2844,5.2958,957709.6698
2007-08-02 10:10:00,13.85,13.86,13.83,13.84,880969.3513898789,5.2958,5.2997,5.2882,5.292,880969.3514
2007-08-02 10:20:00,13.84,13.87,13.82,13.86,614872.8914231409,5.292,5.3035,5.2844,5.2997,614872.8914
2007-08-02 10:30:00,13.86,13.9,13.84,13.87,712283.2026609646,5.2997,5.315,5.292,5.3035,712283.2027
2007-08-02 10:40:00,13.86,13.87,13.78,13.8,628177.7144214778,5.2997,5.3035,5.2691,5.2767,628177.7144
2007-08-02 10:50:00,13.8,13.83,13.8,13.81,400807.792824899,5.2767,5.2882,5.2767,5.2805,400807.7928
2007-08-02 11:00:00,13.81,13.83,13.8,13.8,416726.0631979093,5.2805,5.2882,5.2767,5.2767,416726.0632
2007-08-02 11:10:00,13.8,13.83,13.8,13.82,838203.8488952245,5.2767,5.2882,5.2767,5.2844,838203.8489
2007-08-02 11:20:00,13.82,13.87,13.8,13.87,519363.2691850796,5.2844,5.3035,5.2767,5.3035,519363.2692
2007-08-02 11:30:00,13.87,13.89,13.84,13.85,465668.8049417914,5.3035,5.3111,5.292,5.2958,465668.8049
2007-08-02 11:40:00,13.86,13.86,13.84,13.84,270135.42409123306,5.2997,5.2997,5.292,5.292,270135.4241
2007-08-02 11:50:00,13.85,13.95,13.85,13.95,1094084.1054882396,5.2958,5.3341,5.2958,5.3341,1094084.1055
2007-08-02 12:00:00,13.95,13.97,13.92,13.97,433832.26419577096,5.3341,5.3417,5.3226,5.3417,433832.2642
2007-08-02 12:10:00,13.96,13.98,13.94,13.96,468757.42456640536,5.3379,5.3456,5.3303,5.3379,468757.4246
2007-08-02 12:20:00,13.96,13.97,13.93,13.94,291043.0030886196,5.3379,5.3417,5.3264,5.3303,291043.0031
2007-08-02 12:30:00,13.94,13.94,13.9,13.93,466856.7355666429,5.3303,5.3303,5.315,5.3264,466856.7356
2007-08-02 12:40:00,13.93,13.94,13.9,13.91,254929.91209313367,5.3264,5.3303,5.315,5.3188,254929.9121
2007-08-02 12:50:00,13.91,13.95,13.89,13.89,375148.4913281064,5.3188,5.3341,5.3111,5.3111,375148.4913
2007-08-02 13:00:00,13.89,13.91,13.83,13.87,632691.8507959135,5.3111,5.3188,5.2882,5.3035,632691.8508
2007-08-02 13:10:00,13.87,13.9,13.83,13.9,485626.0394392968,5.3035,5.315,5.2882,5.315,485626.0394
2007-08-02 13:20:00,13.9,13.92,13.88,13.92,383226.4195770967,5.315,5.3226,5.3073,5.3226,383226.4196
2007-08-02 13:30:00,13.91,13.97,13.91,13.94,683535.2815395581,5.3188,5.3417,5.3188,5.3303,683535.2815
2007-08-02 13:40:00,13.94,13.97,13.91,13.91,272511.2853409361,5.3303,5.3417,5.3188,5.3188,272511.2853
2007-08-02 13:50:00,13.91,13.95,13.91,13.93,397481.5870753148,5.3188,5.3341,5.3188,5.3264,397481.5871
2007-08-02 14:00:00,13.93,13.96,13.93,13.95,553338.0850558328,5.3264,5.3379,5.3264,5.3341,553338.0851
2007-08-02 14:10:00,13.95,13.95,13.92,13.93,396768.8287004039,5.3341,5.3341,5.3226,5.3264,396768.8287
2007-08-02 14:20:00,13.93,13.94,13.89,13.9,511285.3409360893,5.3264,5.3303,5.3111,5.315,511285.3409
2007-08-02 14:30:00,13.9,13.92,13.85,13.85,618911.855547636,5.315,5.3226,5.2958,5.2958,618911.8555
2007-08-02 14:40:00,13.85,13.89,13.85,13.86,369446.4243288192,5.2958,5.3111,5.2958,5.2997,369446.4243
2007-08-02 14:50:00,13.87,13.89,13.86,13.87,646471.846044191,5.3035,5.3111,5.2997,5.3035,646471.846
2007-08-02 15:00:00,13.87,13.9,13.86,13.89,641244.9512948444,5.3035,5.315,5.2997,5.3111,641244.9513
2007-08-02 15:10:00,13.89,13.89,13.87,13.89,417676.4076977905,5.3111,5.3111,5.3035,5.3111,417676.4077
2007-08-02 15:20:00,13.89,13.98,13.89,13.97,1144214.7778569732,5.3111,5.3456,5.3111,5.3417,1144214.7779
2007-08-02 15:30:00,13.97,13.98,13.92,13.95,967450.7008790688,5.3417,5.3456,5.3226,5.3341,967450.7009
2007-08-02 15:40:00,13.95,13.95,13.87,13.88,1336184.366832977,5.3341,5.3341,5.3035,5.3073,1336184.3668
2007-08-02 15:50:00,13.87,13.91,13.87,13.91,1546210.5013067238,5.3035,5.3188,5.3035,5.3188,1546210.5013
2007-08-03 09:30:00,14.05,14.07,14.0,14.07,1082442.3853646948,5.3723,5.38,5.3532,5.38,1082442.3854
2007-08-03 09:40:00,14.07,14.07,13.98,14.01,656688.049417914,5.38,5.38,5.3456,5.357,656688.0494
2007-08-03 09:50:00,14.01,14.02,13.92,13.96,992159.65787598,5.357,5.3608,5.3226,5.3379,992159.6579
2007-08-03 10:00:00,13.96,13.99,13.91,13.98,1305060.584461867,5.3379,5.3494,5.3188,5.3456,1305060.5845
2007-08-03 10:10:00,13.98,14.03,13.93,13.99,989546.2105013068,5.3456,5.3647,5.3264,5.3494,989546.2105
2007-08-03 10:20:00,13.99,14.01,13.94,13.99,529579.4725588026,5.3494,5.357,5.3303,5.3494,529579.4726
2007-08-03 10:30:00,13.99,14.0,13.91,13.93,973390.3540033264,5.3494,5.3532,5.3188,5.3264,973390.354
2007-08-03 10:40:00,13.93,13.97,13.92,13.97,591114.2789261107,5.3264,5.3417,5.3226,5.3417,591114.2789
2007-08-03 10:50:00,13.96,13.99,13.96,13.99,567118.0803041103,5.3379,5.3494,5.3379,5.3494,567118.0803
2007-08-03 11:00:00,13.99,14.05,13.99,14.04,599904.9655500118,5.3494,5.3723,5.3494,5.3685,599904.9656
2007-08-03 11:10:00,14.04,14.06,14.02,14.06,978142.0765027322,5.3685,5.3761,5.3608,5.3761,978142.0765
2007-08-03 11:20:00,14.06,14.07,14.03,14.05,789736.279401283,5.3761,5.38,5.3647,5.3723,789736.2794
2007-08-03 11:30:00,14.04,14.07,14.02,14.07,878593.4901401758,5.3685,5.38,5.3608,5.38,878593.4901
2007-08-03 11:40:00,14.07,14.13,14.06,14.1,982181.0406272274,5.38,5.4029,5.3761,5.3914,982181.0406
2007-08-03 11:50:00,14.1,14.13,14.05,14.12,830601.0928961749,5.3914,5.4029,5.3723,5.3991,830601.0929
2007-08-03 12:00:00,14.11,14.18,14.11,14.18,937277.2630078404,5.3953,5.422,5.3953,5.422,937277.263
2007-08-03 12:10:00,14.18,14.25,14.18,14.22,1322404.3715846995,5.422,5.4488,5.422,5.4373,1322404.3716
2007-08-03 12:20:00,14.22,14.23,14.15,14.15,670943.2169161321,5.4373,5.4411,5.4106,5.4106,670943.2169
2007-08-03 12:30:00,14.15,14.17,14.14,14.16,560940.8410548824,5.4106,5.4182,5.4067,5.4144,560940.8411
2007-08-03 12:40:00,14.16,14.18,14.11,14.11,573770.4918032787,5.4144,5.422,5.3953,5.3953,573770.4918
2007-08-03 12:50:00,14.11,14.12,14.05,14.07,725350.4395343312,5.3953,5.3991,5.3723,5.38,725350.4395
2007-08-03 13:00:00,14.07,14.09,14.05,14.09,719885.9586600143,5.38,5.3876,5.3723,5.3876,719885.9587
2007-08-03 13:10:00,14.09,14.12,14.08,14.1,848420.0522689475,5.3876,5.3991,5.3838,5.3914,848420.0523
2007-08-03 13:20:00,14.1,14.14,14.1,14.12,344499.88120693754,5.3914,5.4067,5.3914,5.3991,344499.8812
2007-08-03 13:30:00,14.12,14.13,14.1,14.13,435020.1948206225,5.3991,5.4029,5.3914,5.4029,435020.1948
2007-08-03 13:40:00,14.13,14.19,14.13,14.18,878831.0762651461,5.4029,5.4258,5.4029,5.422,878831.0763
2007-08-03 13:50:00,14.18,14.23,14.18,14.22,833452.1263958185,5.422,5.4411,5.422,5.4373,833452.1264
2007-08-03 14:00:00,14.22,14.26,14.2,14.2,1402708.4818246614,5.4373,5.4526,5.4297,5.4297,1402708.4818
2007-08-03 14:10:00,14.2,14.21,14.13,14.15,915181.7533856024,5.4297,5.4335,5.4029,5.4106,915181.7534
2007-08-03 14:20:00,14.15,14.17,14.08,14.09,928011.4041339986,5.4106,5.4182,5.3838,5.3876,928011.4041
2007-08-03 14:30:00,14.09,14.15,14.09,14.13,967450.7008790688,5.3876,5.4106,5.3876,5.4029,967450.7009
2007-08-03 14:40:00,14.13,14.17,14.11,14.11,916844.8562603944,5.4029,5.4182,5.3953,5.3953,916844.8563
2007-08-03 14:50:00,14.11,14.19,14.11,14.18,1158707.5314801617,5.3953,5.4258,5.3953,5.422,1158707.5315
2007-08-03 15:00:00,14.18,14.19,14.13,14.13,1538132.5730577337,5.422,5.4258,5.4029,5.4029,1538132.5731
2007-08-03 15:10:00,14.13,14.18,14.13,14.17,1217628.8904727965,5.4029,5.422,5.4029,5.4182,1217628.8905
2007-08-03 15:20:00,14.17,14.18,14.14,14.14,1458303.635067712,5.4182,5.422,5.4067,5.4067,1458303.6351
2007-08-03 15:30:00,14.14,14.15,14.05,14.06,2459491.5656925635,5.4067,5.4106,5.3723,5.3761,2459491.5657
2007-08-03 15:40:00,14.06,14.1,14.05,14.08,2168686.148728914,5.3761,5.3914,5.3723,5.3838,2168686.1487
2007-08-03 15:50:00,14.08,14.11,14.04,14.04,3280114.041339986,5.3838,5.3953,5.3685,5.3685,3280114.0413
2007-08-06 09:30:00,14.17,14.26,14.15,14.23,1038964.1244951296,5.4182,5.4526,5.4106,5.4411,1038964.1245
2007-08-06 09:40:00,14.23,14.25,14.18,14.19,1355428.8429555714,5.4411,5.4488,5.422,5.4258,1355428.843
2007-08-06 09:50:00,14.19,14.3,14.17,14.29,1648134.948918983,5.4258,5.4679,5.4182,5.4641,1648134.9489
2007-08-06 10:00:00,14.3,14.35,14.28,14.34,2156331.6702304585,5.4679,5.487,5.4603,5.4832,2156331.6702
2007-08-06 10:10:00,14.33,14.41,14.3,14.4,1984319.31575196,5.4794,5.51,5.4679,5.5061,1984319.3158
2007-08-06 10:20:00,14.4,14.4,14.26,14.26,1917795.200760276,5.5061,5.5061,5.4526,5.4526,1917795.2008
2007-08-06 10:30:00,14.26,14.36,14.25,14.29,1378949.8693276313,5.4526,5.4909,5.4488,5.4641,1378949.8693
2007-08-06 10:40:00,14.28,14.29,14.18,14.25,1712283.2026609646,5.4603,5.4641,5.422,5.4488,1712283.2027
2007-08-06 10:50:00,14.25,14.29,14.2,14.24,1381325.7305773343,5.4488,5.4641,5.4297,5.445,1381325.7306
2007-08-06 11:00:00,14.24,14.26,14.21,14.23,1390829.1755761465,5.445,5.4526,5.4335,5.4411,1390829.1756
2007-08-06 11:10:00,14.23,14.35,14.23,14.34,1306486.1012116892,5.4411,5.487,5.4411,5.4832,1306486.1012
2007-08-06 11:20:00,14.34,14.37,14.33,14.37,1181990.971727251,5.4832,5.4947,5.4794,5.4947,1181990.9717
2007-08-06 11:30:00,14.37,14.38,14.3,14.32,1236873.366595391,5.4947,5.4985,5.4679,5.4756,1236873.3666
2007-08-06 11:40:00,14.32,14.4,14.32,14.39,882870.0403896413,5.4756,5.5061,5.4756,5.5023,882870.0404
2007-08-06 11:50:00,14.38,14.42,14.37,14.37,1251841.29246852,5.4985,5.5138,5.4947,5.4947,1251841.2925
2007-08-06 12:00:00,14.37,14.42,14.36,14.4,1073176.526490853,5.4947,5.5138,5.4909,5.5061,1073176.5265
2007-08-06 12:10:00,14.4,14.41,14.36,14.37,808030.4110239962,5.5061,5.51,5.4909,5.4947,808030.411
2007-08-06 12:20:00,14.37,14.39,14.36,14.39,675932.5255405084,5.4947,5.5023,5.4909,5.5023,675932.5255
2007-08-06 12:30:00,14.39,14.44,14.39,14.44,980042.7655024946,5.5023,5.5214,5.5023,5.5214,980042.7655
2007-08-06 12:40:00,14.45,14.47,14.43,14.44,1213114.754098361,5.5253,5.5329,5.5176,5.5214,1213114.7541
2007-08-06 12:50:00,14.44,14.46,14.42,14.43,605131.8602993585,5.5214,5.5291,5.5138,5.5176,605131.8603
2007-08-06 13:00:00,14.42,14.44,14.38,14.38,795675.9325255405,5.5138,5.5214,5.4985,5.4985,795675.9325
2007-08-06 13:10:00,14.39,14.45,14.37,14.45,715134.2361606082,5.5023,5.5253,5.4947,5.5253,715134.2362
2007-08-06 13:20:00,14.45,14.45,14.4,14.42,602280.8267997149,5.5253,5.5253,5.5061,5.5138,602280.8268
2007-08-06 13:30:00,14.42,14.46,14.41,14.43,781420.7650273225,5.5138,5.5291,5.51,5.5176,781420.765
2007-08-06 13:40:00,14.43,14.45,14.42,14.42,583511.5229270611,5.5176,5.5253,5.5138,5.5138,583511.5229
2007-08-06 13:50:00,14.42,14.45,14.41,14.42,974815.870753148,5.5138,5.5253,5.51,5.5138,974815.8708
2007-08-06 14:00:00,14.43,14.47,14.41,14.46,971489.665003564,5.5176,5.5329,5.51,5.5291,971489.665
2007-08-06 14:10:00,14.46,14.52,14.44,14.52,1587788.0731765265,5.5291,5.552,5.5214,5.552,1587788.0732
2007-08-06 14:20:00,14.52,14.55,14.48,14.48,1863863.150392017,5.552,5.5635,5.5367,5.5367,1863863.1504
2007-08-06 14:30:00,14.48,14.56,14.48,14.56,901401.7581373248,5.5367,5.5673,5.5367,5.5673,901401.7581
2007-08-06 14:40:00,14.56,14.63,14.56,14.61,1362318.8405797102,5.5673,5.5941,5.5673,5.5864,1362318.8406
2007-08-06 14:50:00,14.61,14.62,14.57,14.59,916369.6840104538,5.5864,5.5903,5.5711,5.5788,916369.684
2007-08-06 15:00:00,14.59,14.61,14.56,14.61,1669042.5279163695,5.5788,5.5864,5.5673,5.5864,1669042.5279
2007-08-06 15:10:00,14.61,14.61,14.57,14.59,1104775.481111903,5.5864,5.5864,5.5711,5.5788,1104775.4811
2007-08-06 15:20:00,14.59,14.62,14.58,14.61,1336421.9529579473,5.5788,5.5903,5.575,5.5864,1336421.953
2007-08-06 15:30:00,14.61,14.62,14.55,14.55,1836540.7460204328,5.5864,5.5903,5.5635,5.5635,1836540.746
2007-08-06 15:40:00,14.55,14.57,14.53,14.56,2411736.754573533,5.5635,5.5711,5.5559,5.5673,2411736.7546
2007-08-06 15:50:00,14.57,14.61,14.53,14.58,3430268.4723212165,5.5711,5.5864,5.5559,5.575,3430268.4723
2007-08-07 09:30:00,14.46,14.74,14.44,14.73,3039439.2967450703,5.5291,5.6362,5.5214,5.6323,3039439.2967
2007-08-07 09:40:00,14.73,14.83,14.66,14.72,2742931.812782133,5.6323,5.6706,5.6056,5.6285,2742931.8128
2007-08-07 09:50:00,14.72,14.79,14.69,14.79,1119743.406985032,5.6285,5.6553,5.617,5.6553,1119743.407
2007-08-07 10:00:00,14.79,14.82,14.73,14.76,1447612.2594440484,5.6553,5.6667,5.6323,5.6438,1447612.2594
2007-08-07 10:10:00,14.75,14.8,14.74,14.77,1756474.2219054408,5.64,5.6591,5.6362,5.6476,1756474.2219
2007-08-07 10:20:00,14.77,14.81,14.74,14.81,1026609.6459966738,5.6476,5.6629,5.6362,5.6629,1026609.646
2007-08-07 10:30:00,14.81,14.82,14.76,14.77,1178664.765977667,5.6629,5.6667,5.6438,5.6476,1178664.766
2007-08-07 10:40:00,14.78,14.84,14.74,14.82,2448562.603943929,5.6514,5.6744,5.6362,5.6667,2448562.6039
2007-08-07 10:50:00,14.81,14.95,14.81,14.94,3251128.534093609,5.6629,5.7165,5.6629,5.7126,3251128.5341
2007-08-07 11:00:00,14.94,14.96,14.88,14.95,2070325.4929912093,5.7126,5.7203,5.6897,5.7165,2070325.493
2007-08-07 11:10:00,14.95,15.05,14.94,15.02,2790924.2100261347,5.7165,5.7547,5.7126,5.7432,2790924.21
2007-08-07 11:20:00,15.01,15.06,15.0,15.03,1726538.3701591827,5.7394,5.7585,5.7356,5.747,1726538.3702
2007-08-07 11:30:00,15.03,15.04,14.94,14.94,1202423.378474697,5.747,5.7509,5.7126,5.7126,1202423.3785
2007-08-07 11:40:00,14.94,14.98,14.91,14.98,1345687.811831789,5.7126,5.7279,5.7012,5.7279,1345687.8118
2007-08-07 11:50:00,14.98,14.98,14.92,14.93,1064148.2537419817,5.7279,5.7279,5.705,5.7088,1064148.2537
2007-08-07 12:00:00,14.93,14.93,14.88,14.89,1162033.7372297458,5.7088,5.7088,5.6897,5.6935,1162033.7372
2007-08-07 12:10:00,14.89,14.9,14.85,14.86,1059871.703492516,5.6935,5.6973,5.6782,5.682,1059871.7035
2007-08-07 12:20:00,14.86,14.86,14.8,14.8,1021145.1651223568,5.682,5.682,5.6591,5.6591,1021145.1651
2007-08-07 12:30:00,14.81,14.87,14.79,14.87,1115942.028985507,5.6629,5.6859,5.6553,5.6859,1115942.029
2007-08-07 12:40:00,14.87,14.9,14.85,14.87,1019244.4761225944,5.6859,5.6973,5.6782,5.6859,1019244.4761
2007-08-07 12:50:00,14.87,14.93,14.86,14.89,702542.1715371823,5.6859,5.7088,5.682,5.6935,702542.1715
2007-08-07 13:00:00,14.89,14.92,14.88,14.9,611546.6856735566,5.6935,5.705,5.6897,5.6973,611546.6857
2007-08-07 13:10:00,14.9,14.92,14.84,14.85,557614.6353052981,5.6973,5.705,5.6744,5.6782,557614.6353
2007-08-07 13:20:00,14.85,14.89,14.84,14.87,692563.5542884296,5.6782,5.6935,5.6744,5.6859,692563.5543
2007-08-07 13:30:00,14.87,14.93,14.87,14.9,537894.9869327631,5.6859,5.7088,5.6859,5.6973,537894.9869
2007-08-07 13:40:00,14.9,14.98,14.89,14.98,686386.3150392018,5.6973,5.7279,5.6935,5.7279,686386.315
2007-08-07 13:50:00,14.98,14.98,14.91,14.93,904015.2055119982,5.7279,5.7279,5.7012,5.7088,904015.2055
2007-08-07 14:00:00,14.93,14.94,14.9,14.91,648372.5350439535,5.7088,5.7126,5.6973,5.7012,648372.535
2007-08-07 14:10:00,14.91,15.01,14.83,14.88,1706105.9634117368,5.7012,5.7394,5.6706,5.6897,1706105.9634
2007-08-07 14:20:00,14.88,15.0,14.88,14.93,1687336.659539083,5.6897,5.7356,5.6897,5.7088,1687336.6595
2007-08-07 14:30:00,14.94,14.96,14.81,14.88,1760988.3582798764,5.7126,5.7203,5.6629,5.6897,1760988.3583
2007-08-07 14:40:00,14.88,15.0,14.86,14.98,1838679.0211451647,5.6897,5.7356,5.682,5.7279,1838679.0211
2007-08-07 14:50:00,14.98,15.04,14.96,15.03,2205274.4119743407,5.7279,5.7509,5.7203,5.747,2205274.412
2007-08-07 15:00:00,15.03,15.11,15.01,15.08,2798764.5521501545,5.747,5.7776,5.7394,5.7662,2798764.5522
2007-08-07 15:10:00,15.08,15.13,15.06,15.13,1706343.549536707,5.7662,5.7853,5.7585,5.7853,1706343.5495
2007-08-07 15:20:00,15.13,15.17,15.08,15.11,3301971.9648372536,5.7853,5.8006,5.7662,5.7776,3301971.9648
2007-08-07 15:30:00,15.11,15.27,15.11,15.26,2482299.8336897125,5.7776,5.8388,5.7776,5.835,2482299.8337
2007-08-07 15:40:00,15.26,15.27,15.16,15.16,3052981.7058683774,5.835,5.8388,5.7967,5.7967,3052981.7059
2007-08-07 15:50:00,15.15,15.19,15.09,15.09,4024233.784746971,5.7929,5.8082,5.77,5.77,4024233.7847
2007-08-08 09:30:00,15.09,15.15,15.0,15.03,2033499.6436208128,5.77,5.7929,5.7356,5.747,2033499.6436
2007-08-08 09:40:00,15.03,15.15,15.01,15.14,1237110.952720361,5.747,5.7929,5.7394,5.7891,1237110.9527
2007-08-08 09:50:00,15.14,15.15,15.06,15.1,1483487.7643145642,5.7891,5.7929,5.7585,5.7738,1483487.7643
2007-08-08 10:00:00,15.1,15.24,15.09,15.23,2122356.854359705,5.7738,5.8273,5.77,5.8235,2122356.8544
2007-08-08 10:10:00,15.23,15.3,15.22,15.3,1742219.054407223,5.8235,5.8503,5.8197,5.8503,1742219.0544
2007-08-08 10:20:00,15.29,15.43,15.28,15.42,2525065.336184367,5.8465,5.9,5.8426,5.8962,2525065.3362
2007-08-08 10:30:00,15.43,15.47,15.39,15.46,2164884.770729389,5.9,5.9153,5.8847,5.9115,2164884.7707
2007-08-08 10:40:00,15.45,15.51,15.38,15.39,1513661.2021857924,5.9076,5.9306,5.8809,5.8847,1513661.2022
2007-08-08 10:50:00,15.39,15.4,15.3,15.32,1216916.1320978857,5.8847,5.8885,5.8503,5.8579,1216916.1321
2007-08-08 11:00:00,15.32,15.34,15.26,15.28,1262770.2542171536,5.8579,5.8656,5.835,5.8426,1262770.2542
2007-08-08 11:10:00,15.28,15.4,15.27,15.38,1677833.2145402709,5.8426,5.8885,5.8388,5.8809,1677833.2145
2007-08-08 11:20:00,15.38,15.46,15.33,15.46,1209313.3760988358,5.8809,5.9115,5.8618,5.9115,1209313.3761
2007-08-08 11:30:00,15.46,15.47,15.42,15.44,1078878.5934901405,5.9115,5.9153,5.8962,5.9038,1078878.5935
2007-08-08 11:40:00,15.44,15.46,15.41,15.46,667379.4250415775,5.9038,5.9115,5.8923,5.9115,667379.425
2007-08-08 11:50:00,15.46,15.46,15.42,15.42,578522.2143026848,5.9115,5.9115,5.8962,5.8962,578522.2143
2007-08-08 12:00:00,15.42,15.42,15.34,15.4,955808.980755524,5.8962,5.8962,5.8656,5.8885,955808.9808
2007-08-08 12:10:00,15.4,15.4,15.32,15.4,683535.2815395581,5.8885,5.8885,5.8579,5.8885,683535.2815
2007-08-08 12:20:00,15.4,15.43,15.39,15.42,626039.4392967451,5.8885,5.9,5.8847,5.8962,626039.4393
2007-08-08 12:30:00,15.42,15.45,15.42,15.43,575433.5946780709,5.8962,5.9076,5.8962,5.9,575433.5947
2007-08-08 12:40:00,15.43,15.43,15.39,15.43,770016.6310287479,5.9,5.9,5.8847,5.9,770016.631
2007-08-08 12:50:00,15.43,15.44,15.4,15.42,1164409.5984794488,5.9,5.9038,5.8885,5.8962,1164409.5985
2007-08-08 13:00:00,15.42,15.43,15.4,15.4,456878.1183178903,5.8962,5.9,5.8885,5.8885,456878.1183
2007-08-08 13:10:00,15.4,15.44,15.4,15.43,445949.1565692564,5.8885,5.9038,5.8885,5.9,445949.1566
2007-08-08 13:20:00,15.43,15.44,15.38,15.41,581848.420052269,5.9,5.9038,5.8809,5.8923,581848.4201
2007-08-08 13:30:00,15.41,15.43,15.4,15.42,853646.9470182941,5.8923,5.9,5.8885,5.8962,853646.947
2007-08-08 13:40:00,15.42,15.46,15.41,15.45,701829.4131622714,5.8962,5.9115,5.8923,5.9076,701829.4132
2007-08-08 13:50:00,15.46,15.47,15.41,15.43,1126395.8184842006,5.9115,5.9153,5.8923,5.9,1126395.8185
2007-08-08 14:00:00,15.43,15.44,15.42,15.43,967925.8731290092,5.9,5.9038,5.8962,5.9,967925.8731
2007-08-08 14:10:00,15.43,15.47,15.4,15.47,963411.7367545736,5.9,5.9153,5.8885,5.9153,963411.7368
2007-08-08 14:20:00,15.47,15.52,15.43,15.52,1628890.472796389,5.9153,5.9344,5.9,5.9344,1628890.4728
2007-08-08 14:30:00,15.51,15.54,15.51,15.51,1108814.445236398,5.9306,5.942,5.9306,5.9306,1108814.4452
2007-08-08 14:40:00,15.51,15.54,15.47,15.49,1449988.1206937516,5.9306,5.942,5.9153,5.9229,1449988.1207
2007-08-08 14:50:00,15.5,15.52,15.47,15.48,1159182.7037301022,5.9268,5.9344,5.9153,5.9191,1159182.7037
2007-08-08 15:00:00,15.48,15.52,15.41,15.43,1495604.6566880494,5.9191,5.9344,5.8923,5.9,1495604.6567
2007-08-08 15:10:00,15.43,15.46,15.39,15.44,1517700.1663102875,5.9,5.9115,5.8847,5.9038,1517700.1663
2007-08-08 15:20:00,15.44,15.48,15.3,15.33,1700641.4825374198,5.9038,5.9191,5.8503,5.8618,1700641.4825
2007-08-08 15:30:00,15.34,15.34,15.3,15.3,2123782.371109527,5.8656,5.8656,5.8503,5.8503,2123782.3711
2007-08-08 15:40:00,15.3,15.35,15.3,15.32,1645759.08766928,5.8503,5.8694,5.8503,5.8579,1645759.0877
2007-08-08 15:50:00,15.32,15.45,15.31,15.45,2502732.2404371584,5.8579,5.9076,5.8541,5.9076,2502732.2404
2007-08-09 09:30:00,14.84,15.22,14.82,15.19,2445473.984319316,5.6744,5.8197,5.6667,5.8082,2445473.9843
2007-08-09 09:40:00,15.18,15.32,15.16,15.3,1233547.1608458066,5.8044,5.8579,5.7967,5.8503,1233547.1608
2007-08-09 09:50:00,15.29,15.45,15.26,15.34,953670.7056307913,5.8465,5.9076,5.835,5.8656,953670.7056
2007-08-09 10:00:00,15.33,15.41,15.26,15.27,957472.083630316,5.8618,5.8923,5.835,5.8388,957472.0836
2007-08-09 10:10:00,15.27,15.43,15.26,15.38,880969.3513898789,5.8388,5.9,5.835,5.8809,880969.3514
2007-08-09 10:20:00,15.38,15.46,15.38,15.45,1279163.6968401046,5.8809,5.9115,5.8809,5.9076,1279163.6968
2007-08-09 10:30:00,15.44,15.51,15.4,15.44,1061297.2202423378,5.9038,5.9306,5.8885,5.9038,1061297.2202
2007-08-09 10:40:00,15.44,15.49,15.43,15.47,711332.8581610834,5.9038,5.9229,5.9,5.9153,711332.8582
2007-08-09 10:50:00,15.47,15.55,15.46,15.54,842717.9852696602,5.9153,5.9459,5.9115,5.942,842717.9853
2007-08-09 11:00:00,15.54,15.65,15.53,15.64,1703254.929912093,5.942,5.9841,5.9382,5.9803,1703254.9299
2007-08-09 11:10:00,15.64,15.68,15.62,15.65,1665716.3221667856,5.9803,5.9956,5.9726,5.9841,1665716.3222
2007-08-09 11:20:00,15.65,15.67,15.5,15.51,1126395.8184842006,5.9841,5.9918,5.9268,5.9306,1126395.8185
2007-08-09 11:30:00,15.51,15.52,15.47,15.5,791636.9684010454,5.9306,5.9344,5.9153,5.9268,791636.9684
2007-08-09 11:40:00,15.5,15.6,15.49,15.59,914944.167260632,5.9268,5.965,5.9229,5.9612,914944.1673
2007-08-09 11:50:00,15.59,15.64,15.55,15.64,958422.4281301972,5.9612,5.9803,5.9459,5.9803,958422.4281
2007-08-09 12:00:00,15.64,15.67,15.62,15.64,955333.8085055832,5.9803,5.9918,5.9726,5.9803,955333.8085
2007-08-09 12:10:00,15.64,15.76,15.63,15.72,1494654.3121881683,5.9803,6.0262,5.9765,6.0109,1494654.3122
2007-08-09 12:20:00,15.72,15.72,15.61,15.64,931100.0237586126,6.0109,6.0109,5.9688,5.9803,931100.0238
2007-08-09 12:30:00,15.64,15.64,15.4,15.42,1138037.5386077454,5.9803,5.9803,5.8885,5.8962,1138037.5386
2007-08-09 12:40:00,15.43,15.46,15.38,15.4,593014.9679258731,5.9,5.9115,5.8809,5.8885,593014.9679
2007-08-09 12:50:00,15.41,15.52,15.37,15.46,645521.5015443098,5.8923,5.9344,5.877,5.9115,645521.5015
2007-08-09 13:00:00,15.46,15.47,15.38,15.44,705155.6189118556,5.9115,5.9153,5.8809,5.9038,705155.6189
2007-08-09 13:10:00,15.44,15.51,15.34,15.35,817058.6837728677,5.9038,5.9306,5.8656,5.8694,817058.6838
2007-08-09 13:20:00,15.35,15.48,15.35,15.45,521026.3720598717,5.8694,5.9191,5.8694,5.9076,521026.3721
2007-08-09 13:30:00,15.45,15.5,15.4,15.47,815395.5808980756,5.9076,5.9268,5.8885,5.9153,815395.5809
2007-08-09 13:40:00,15.47,15.55,15.44,15.49,712283.2026609646,5.9153,5.9459,5.9038,5.9229,712283.2027
2007-08-09 13:50:00,15.49,15.53,15.46,15.51,623188.4057971014,5.9229,5.9382,5.9115,5.9306,623188.4058
2007-08-09 14:00:00,15.51,15.51,15.42,15.42,684960.7982893799,5.9306,5.9306,5.8962,5.8962,684960.7983
2007-08-09 14:10:00,15.42,15.46,15.4,15.45,660964.5996673794,5.8962,5.9115,5.8885,5.9076,660964.5997
2007-08-09 14:20:00,15.46,15.49,15.41,15.44,613922.5469232597,5.9115,5.9229,5.8923,5.9038,613922.5469
2007-08-09 14:30:00,15.44,15.49,15.39,15.45,1190306.4861012115,5.9038,5.9229,5.8847,5.9076,1190306.4861
2007-08-09 14:40:00,15.45,15.49,15.4,15.4,1184129.246851984,5.9076,5.9229,5.8885,5.8885,1184129.2469
2007-08-09 14:50:00,15.4,15.45,15.4,15.4,1473746.7331907817,5.8885,5.9076,5.8885,5.8885,1473746.7332
2007-08-09 15:00:00,15.4,15.49,15.36,15.46,2158232.359230221,5.8885,5.9229,5.8732,5.9115,2158232.3592
2007-08-09 15:10:00,15.46,15.56,15.43,15.54,1287954.3834640058,5.9115,5.9497,5.9,5.942,1287954.3835
2007-08-09 15:20:00,15.54,15.55,15.4,15.45,1472796.3886909003,5.942,5.9459,5.8885,5.9076,1472796.3887
2007-08-09 15:30:00,15.45,15.51,15.42,15.5,3124970.3017343786,5.9076,5.9306,5.8962,5.9268,3124970.3017
2007-08-09 15:40:00,15.49,15.57,15.44,15.57,2096697.5528629129,5.9229,5.9535,5.9038,5.9535,2096697.5529
2007-08-09 15:50:00,15.57,15.57,15.4,15.4,3376811.5942028984,5.9535,5.9535,5.8885,5.8885,3376811.5942
2007-08-10 09:30:00,15.14,15.19,14.96,14.98,2494654.312188168,5.7891,5.8082,5.7203,5.7279,2494654.3122
2007-08-10 09:40:00,14.98,14.98,14.83,14.97,2520551.199809931,5.7279,5.7279,5.6706,5.7241,2520551.1998
2007-08-10 09:50:00,14.97,15.19,14.95,15.14,2184129.246851984,5.7241,5.8082,5.7165,5.7891,2184129.2469
2007-08-10 10:00:00,15.14,15.14,14.95,15.0,1737704.918032787,5.7891,5.7891,5.7165,5.7356,1737704.918
2007-08-10 10:10:00,15.0,15.0,14.77,14.77,2964599.667379425,5.7356,5.7356,5.6476,5.6476,2964599.6674
2007-08-10 10:20:00,14.77,14.77,14.65,14.68,1712045.6165359942,5.6476,5.6476,5.6017,5.6132,1712045.6165
2007-08-10 10:30:00,14.68,14.84,14.68,14.77,1492278.4509384653,5.6132,5.6744,5.6132,5.6476,1492278.4509
2007-08-10 10:40:00,14.77,14.93,14.72,14.72,996673.7942504158,5.6476,5.7088,5.6285,5.6285,996673.7943
2007-08-10 10:50:00,14.73,14.84,14.7,14.81,889522.4518888097,5.6323,5.6744,5.6209,5.6629,889522.4519
2007-08-10 11:00:00,14.81,14.96,14.79,14.82,1359705.3932050369,5.6629,5.7203,5.6553,5.6667,1359705.3932
2007-08-10 11:10:00,14.82,14.98,14.77,14.89,967213.1147540984,5.6667,5.7279,5.6476,5.6935,967213.1148
2007-08-10 11:20:00,14.9,14.93,14.85,14.87,729389.4036588264,5.6973,5.7088,5.6782,5.6859,729389.4037
2007-08-10 11:30:00,14.87,14.99,14.85,14.88,943692.0883820384,5.6859,5.7317,5.6782,5.6897,943692.0884
2007-08-10 11:40:00,14.88,14.94,14.85,14.89,602755.9990496555,5.6897,5.7126,5.6782,5.6935,602755.999
2007-08-10 11:50:00,14.89,15.03,14.89,15.03,777856.9731527679,5.6935,5.747,5.6935,5.747,777856.9732
2007-08-10 12:00:00,15.03,15.07,15.01,15.05,952007.6027559992,5.747,5.7623,5.7394,5.7547,952007.6028
2007-08-10 12:10:00,15.05,15.07,15.01,15.05,1024471.3708719412,5.7547,5.7623,5.7394,5.7547,1024471.3709
2007-08-10 12:20:00,15.05,15.15,15.01,15.03,1174863.387978142,5.7547,5.7929,5.7394,5.747,1174863.388
2007-08-10 12:30:00,15.04,15.11,14.83,14.88,907578.9973865526,5.7509,5.7776,5.6706,5.6897,907578.9974
2007-08-10 12:40:00,14.87,14.93,14.83,14.85,503682.5849370397,5.6859,5.7088,5.6706,5.6782,503682.5849
2007-08-10 12:50:00,14.85,14.93,14.84,14.85,586124.9703017344,5.6782,5.7088,5.6744,5.6782,586124.9703
2007-08-10 13:00:00,14.86,14.96,14.86,14.96,457115.70444286056,5.682,5.7203,5.682,5.7203,457115.7044
2007-08-10 13:10:00,14.95,15.01,14.94,15.01,469470.1829413162,5.7165,5.7394,5.7126,5.7394,469470.1829
2007-08-10 13:20:00,15.0,15.11,14.99,15.0,1351152.292706106,5.7356,5.7776,5.7317,5.7356,1351152.2927
2007-08-10 13:30:00,15.0,15.05,14.98,15.01,836303.1598954621,5.7356,5.7547,5.7279,5.7394,836303.1599
2007-08-10 13:40:00,15.01,15.04,14.98,15.02,879068.6623901165,5.7394,5.7509,5.7279,5.7432,879068.6624
2007-08-10 13:50:00,15.02,15.11,15.02,15.11,1451413.6374435732,5.7432,5.7776,5.7432,5.7776,1451413.6374
2007-08-10 14:00:00,15.11,15.15,15.05,15.14,905440.72226182,5.7776,5.7929,5.7547,5.7891,905440.7223
2007-08-10 14:10:00,15.14,15.17,15.09,15.11,984081.7296269898,5.7891,5.8006,5.77,5.7776,984081.7296
2007-08-10 14:20:00,15.11,15.12,15.07,15.07,639581.8484200523,5.7776,5.7815,5.7623,5.7623,639581.8484
2007-08-10 14:30:00,15.07,15.1,15.0,15.03,846281.7771442148,5.7623,5.7738,5.7356,5.747,846281.7771
2007-08-10 14:40:00,15.03,15.07,15.01,15.04,774768.353528154,5.747,5.7623,5.7394,5.7509,774768.3535
2007-08-10 14:50:00,15.04,15.09,15.03,15.04,773580.4229033025,5.7509,5.77,5.747,5.7509,773580.4229
2007-08-10 15:00:00,15.04,15.15,15.03,15.14,783559.0401520551,5.7509,5.7929,5.747,5.7891,783559.0402
2007-08-10 15:10:00,15.14,15.19,15.09,15.13,1195058.2086006177,5.7891,5.8082,5.77,5.7853,1195058.2086
2007-08-10 15:20:00,15.13,15.28,15.11,15.26,1423140.8885721075,5.7853,5.8426,5.7776,5.835,1423140.8886
2007-08-10 15:30:00,15.25,15.32,15.21,15.31,2003088.619624614,5.8312,5.8579,5.8159,5.8541,2003088.6196
2007-08-10 15:40:00,15.3,15.36,15.15,15.19,2337372.2974578287,5.8503,5.8732,5.7929,5.8082,2337372.2975
2007-08-10 15:50:00,15.19,15.24,15.12,15.15,2434307.436445712,5.8082,5.8273,5.7815,5.7929,2434307.4364
2007-08-13 09:30:00,15.24,15.24,14.87,14.96,2633404.6091708243,5.8273,5.8273,5.6859,5.7203,2633404.6092
2007-08-13 09:40:00,14.96,15.0,14.93,14.96,789973.8655262532,5.7203,5.7356,5.7088,5.7203,789973.8655
2007-08-13 09:50:00,14.95,14.96,14.81,14.85,1401282.9650748398,5.7165,5.7203,5.6629,5.6782,1401282.9651
2007-08-13 10:00:00,14.85,14.97,14.84,14.9,874316.9398907104,5.6782,5.7241,5.6744,5.6973,874316.9399
2007-08-13 10:10:00,14.9,14.9,14.85,14.9,531242.5754335946,5.6973,5.6973,5.6782,5.6973,531242.5754
2007-08-13 10:20:00,14.91,14.96,14.87,14.92,596578.7598004277,5.7012,5.7203,5.6859,5.705,596578.7598
2007-08-13 10:30:00,14.91,15.01,14.91,15.01,777856.9731527679,5.7012,5.7394,5.7012,5.7394,777856.9732
2007-08-13 10:40:00,15.01,15.01,14.94,14.96,637205.9871703492,5.7394,5.7394,5.7126,5.7203,637205.9872
2007-08-13 10:50:00,14.96,14.96,14.87,14.91,775005.9396531243,5.7203,5.7203,5.6859,5.7012,775005.9397
2007-08-13 11:00:00,14.91,14.91,14.86,14.88,633167.0230458542,5.7012,5.7012,5.682,5.6897,633167.023
2007-08-13 11:10:00,14.87,14.91,14.85,14.87,633642.1952957948,5.6859,5.7012,5.6782,5.6859,633642.1953
2007-08-13 11:20:00,14.87,14.94,14.86,14.9,659063.910667617,5.6859,5.7126,5.682,5.6973,659063.9107
2007-08-13 11:30:00,14.9,14.94,14.87,14.9,626514.6115466857,5.6973,5.7126,5.6859,5.6973,626514.6115
2007-08-13 11:40:00,14.9,14.9,14.87,14.89,295319.55333808507,5.6973,5.6973,5.6859,5.6935,295319.5533
2007-08-13 11:50:00,14.89,14.92,14.87,14.91,392017.1062009979,5.6935,5.705,5.6859,5.7012,392017.1062
2007-08-13 12:00:00,14.91,14.94,14.89,14.93,606319.79092421,5.7012,5.7126,5.6935,5.7088,606319.7909
2007-08-13 12:10:00,14.94,14.95,14.89,14.91,626752.197671656,5.7126,5.7165,5.6935,5.7012,626752.1977
2007-08-13 12:20:00,14.91,14.93,14.87,14.91,408410.5488239487,5.7012,5.7088,5.6859,5.7012,408410.5488
2007-08-13 12:30:00,14.92,14.93,14.9,14.91,254217.1537182229,5.705,5.7088,5.6973,5.7012,254217.1537
2007-08-13 12:40:00,14.91,14.92,14.9,14.9,570444.2860536944,5.7012,5.705,5.6973,5.6973,570444.2861
2007-08-13 12:50:00,14.9,14.9,14.9,14.9,447374.67331907817,5.6973,5.6973,5.6973,5.6973,447374.6733
2007-08-13 13:00:00,14.9,14.9,14.86,14.86,450225.7068187218,5.6973,5.6973,5.682,5.682,450225.7068
2007-08-13 13:10:00,14.86,14.87,14.82,14.82,717034.9251603707,5.682,5.6859,5.6667,5.6667,717034.9252
2007-08-13 13:20:00,14.82,14.85,14.79,14.82,963886.909004514,5.6667,5.6782,5.6553,5.6667,963886.909
2007-08-13 13:30:00,14.82,14.89,14.8,14.83,889760.03801378,5.6667,5.6935,5.6591,5.6706,889760.038
2007-08-13 13:40:00,14.83,14.84,14.79,14.81,827512.473271561,5.6706,5.6744,5.6553,5.6629,827512.4733
2007-08-13 13:50:00,14.81,14.89,14.81,14.88,669517.7001663103,5.6629,5.6935,5.6629,5.6897,669517.7002
2007-08-13 14:00:00,14.88,14.88,14.82,14.83,782371.1095272036,5.6897,5.6897,5.6667,5.6706,782371.1095
2007-08-13 14:10:00,14.83,14.88,14.82,14.87,623901.1641720124,5.6706,5.6897,5.6667,5.6859,623901.1642
2007-08-13 14:20:00,14.87,14.96,14.86,14.95,769541.4587788073,5.6859,5.7203,5.682,5.7165,769541.4588
2007-08-13 14:30:00,14.95,14.95,14.91,14.94,398431.931575196,5.7165,5.7165,5.7012,5.7126,398431.9316
2007-08-13 14:40:00,14.94,14.95,14.88,14.9,542646.7094321692,5.7126,5.7165,5.6897,5.6973,542646.7094
2007-08-13 14:50:00,14.9,14.93,14.88,14.9,621050.1306723688,5.6973,5.7088,5.6897,5.6973,621050.1307
2007-08-13 15:00:00,14.9,14.92,14.87,14.9,838679.0211451652,5.6973,5.705,5.6859,5.6973,838679.0211
2007-08-13 15:10:00,14.9,14.91,14.83,14.86,751484.9132810644,5.6973,5.7012,5.6706,5.682,751484.9133
2007-08-13 15:20:00,14.86,14.92,14.86,14.92,667854.5972915182,5.682,5.705,5.682,5.705,667854.5973
2007-08-13 15:30:00,14.92,14.97,14.9,14.96,871465.9063910667,5.705,5.7241,5.6973,5.7203,871465.9064
2007-08-13 15:40:00,14.96,15.0,14.93,14.95,1187455.452601568,5.7203,5.7356,5.7088,5.7165,1187455.4526
2007-08-13 15:50:00,14.95,14.98,14.93,14.96,1533380.8505583275,5.7165,5.7279,5.7088,5.7203,1533380.8506
2007-08-14 09:30:00,14.75,15.02,14.74,15.02,1295081.9672131147,5.64,5.7432,5.6362,5.7432,1295081.9672
2007-08-14 09:40:00,15.02,15.05,14.92,14.95,1083155.1437396056,5.7432,5.7547,5.705,5.7165,1083155.1437
2007-08-14 09:50:00,14.95,15.01,14.92,15.01,881919.69588976,5.7165,5.7394,5.705,5.7394,881919.6959
2007-08-14 10:00:00,15.01,15.04,14.98,14.99,1099311.0002375862,5.7394,5.7509,5.7279,5.7317,1099311.0002
2007-08-14 10:10:00,14.99,14.99,14.88,14.9,1146828.2252316466,5.7317,5.7317,5.6897,5.6973,1146828.2252
2007-08-14 10:20:00,14.9,14.96,14.89,14.95,987883.1076265146,5.6973,5.7203,5.6935,5.7165,987883.1076
2007-08-14 10:30:00,14.94,15.0,14.93,14.99,808743.1693989071,5.7126,5.7356,5.7088,5.7317,808743.1694
2007-08-14 10:40:00,15.0,15.04,14.98,15.03,654787.3604181516,5.7356,5.7509,5.7279,5.747,654787.3604
2007-08-14 10:50:00,15.03,15.06,14.99,15.04,946067.9496317416,5.747,5.7585,5.7317,5.7509,946067.9496
2007-08-14 11:00:00,15.04,15.11,14.99,15.11,1004751.722499406,5.7509,5.7776,5.7317,5.7776,1004751.7225
2007-08-14 11:10:00,15.11,15.11,15.09,15.11,883582.7987645522,5.7776,5.7776,5.77,5.7776,883582.7988
2007-08-14 11:20:00,15.11,15.12,15.07,15.1,674744.594915657,5.7776,5.7815,5.7623,5.7738,674744.5949
2007-08-14 11:30:00,15.1,15.17,15.1,15.14,1236635.7804704206,5.7738,5.8006,5.7738,5.7891,1236635.7805
2007-08-14 11:40:00,15.14,15.17,15.12,15.17,749109.0520313614,5.7891,5.8006,5.7815,5.8006,749109.052
2007-08-14 11:50:00,15.17,15.22,15.15,15.17,933951.057258256,5.8006,5.8197,5.7929,5.8006,933951.0573
2007-08-14 12:00:00,15.17,15.24,15.17,15.18,1041577.5718698028,5.8006,5.8273,5.8006,5.8044,1041577.5719
2007-08-14 12:10:00,15.19,15.21,15.16,15.21,241625.0890947969,5.8082,5.8159,5.7967,5.8159,241625.0891
2007-08-14 12:20:00,15.21,15.21,15.1,15.13,422903.3024471371,5.8159,5.8159,5.7738,5.7853,422903.3024
2007-08-14 12:30:00,15.13,15.15,15.07,15.09,433594.6780708007,5.7853,5.7929,5.7623,5.77,433594.6781
2007-08-14 12:40:00,15.09,15.11,15.03,15.04,489427.4174388216,5.77,5.7776,5.747,5.7509,489427.4174
2007-08-14 12:50:00,15.04,15.06,15.01,15.03,529104.300308862,5.7509,5.7585,5.7394,5.747,529104.3003
2007-08-14 13:00:00,15.03,15.06,14.99,15.05,493466.3815633168,5.747,5.7585,5.7317,5.7547,493466.3816
2007-08-14 13:10:00,15.05,15.06,14.99,15.06,553100.4989308624,5.7547,5.7585,5.7317,5.7585,553100.4989
2007-08-14 13:20:00,15.06,15.06,15.01,15.02,356616.7735804229,5.7585,5.7585,5.7394,5.7432,356616.7736
2007-08-14 13:30:00,15.02,15.09,15.0,15.05,607032.5492991209,5.7432,5.77,5.7356,5.7547,607032.5493
2007-08-14 13:40:00,15.05,15.08,14.98,15.01,448562.60394392966,5.7547,5.7662,5.7279,5.7394,448562.6039
2007-08-14 13:50:00,15.01,15.02,14.93,14.94,688287.0040389642,5.7394,5.7432,5.7088,5.7126,688287.004
2007-08-14 14:00:00,14.94,14.98,14.89,14.91,884533.1432644334,5.7126,5.7279,5.6935,5.7012,884533.1433
2007-08-14 14:10:00,14.91,14.96,14.89,14.95,692801.1404133999,5.7012,5.7203,5.6935,5.7165,692801.1404
2007-08-14 14:20:00,14.95,14.95,14.91,14.93,390829.1755761464,5.7165,5.7165,5.7012,5.7088,390829.1756
2007-08-14 14:30:00,14.93,14.93,14.83,14.9,996436.2081254456,5.7088,5.7088,5.6706,5.6973,996436.2081
2007-08-14 14:40:00,14.9,14.93,14.85,14.87,1024708.9569969114,5.6973,5.7088,5.6782,5.6859,1024708.957
2007-08-14 14:50:00,14.87,14.87,14.81,14.83,2321454.027084818,5.6859,5.6859,5.6629,5.6706,2321454.0271
2007-08-14 15:00:00,14.83,14.85,14.79,14.79,1325255.4050843432,5.6706,5.6782,5.6553,5.6553,1325255.4051
2007-08-14 15:10:00,14.79,14.84,14.79,14.83,886671.4183891661,5.6553,5.6744,5.6553,5.6706,886671.4184
2007-08-14 15:20:00,14.83,14.85,14.79,14.81,1267046.8044666192,5.6706,5.6782,5.6553,5.6629,1267046.8045
2007-08-14 15:30:00,14.81,14.84,14.76,14.77,3195295.794725588,5.6629,5.6744,5.6438,5.6476,3195295.7947
2007-08-14 15:40:00,14.77,14.79,14.74,14.77,2418389.1660727016,5.6476,5.6553,5.6362,5.6476,2418389.1661
2007-08-14 15:50:00,14.77,14.77,14.55,14.68,2901401.758137325,5.6476,5.6476,5.5635,5.6132,2901401.7581
2007-08-15 09:30:00,14.58,14.79,14.56,14.74,1315276.7878355903,5.575,5.6553,5.5673,5.6362,1315276.7878
2007-08-15 09:40:00,14.74,14.85,14.73,14.82,1543121.8816821098,5.6362,5.6782,5.6323,5.6667,1543121.8817
2007-08-15 09:50:00,14.82,14.84,14.73,14.73,1528153.9558089809,5.6667,5.6744,5.6323,5.6323,1528153.9558
2007-08-15 10:00:00,14.74,14.79,14.72,14.75,1132810.6438583988,5.6362,5.6553,5.6285,5.64,1132810.6439
2007-08-15 10:10:00,14.75,14.76,14.71,14.74,941078.6410073652,5.64,5.6438,5.6247,5.6362,941078.641
2007-08-15 10:20:00,14.74,14.76,14.74,14.74,791636.9684010454,5.6362,5.6438,5.6362,5.6362,791636.9684
2007-08-15 10:30:00,14.74,14.75,14.71,14.73,724400.0950344501,5.6362,5.64,5.6247,5.6323,724400.095
2007-08-15 10:40:00,14.73,14.75,14.69,14.73,1267521.9767165598,5.6323,5.64,5.617,5.6323,1267521.9767
2007-08-15 10:50:00,14.73,14.73,14.69,14.72,824661.4397719173,5.6323,5.6323,5.617,5.6285,824661.4398
2007-08-15 11:00:00,14.72,14.73,14.69,14.71,615823.2359230221,5.6285,5.6323,5.617,5.6247,615823.2359
2007-08-15 11:10:00,14.71,14.73,14.71,14.71,435257.7809455928,5.6247,5.6323,5.6247,5.6247,435257.7809
2007-08-15 11:20:00,14.71,14.77,14.71,14.76,719410.7864100736,5.6247,5.6476,5.6247,5.6438,719410.7864
2007-08-15 11:30:00,14.76,14.77,14.74,14.75,645046.3292943692,5.6438,5.6476,5.6362,5.64,645046.3293
2007-08-15 11:40:00,14.75,14.78,14.69,14.7,632691.8507959135,5.64,5.6514,5.617,5.6209,632691.8508
2007-08-15 11:50:00,14.7,14.75,14.69,14.73,572820.1473033975,5.6209,5.64,5.617,5.6323,572820.1473
2007-08-15 12:00:00,14.73,14.76,14.72,14.73,621762.8890472796,5.6323,5.6438,5.6285,5.6323,621762.889
2007-08-15 12:10:00,14.73,14.74,14.72,14.72,406272.273699216,5.6323,5.6362,5.6285,5.6285,406272.2737
2007-08-15 12:20:00,14.73,14.73,14.7,14.71,459966.7379425042,5.6323,5.6323,5.6209,5.6247,459966.7379
2007-08-15 12:30:00,14.71,14.72,14.69,14.71,429555.7139463056,5.6247,5.6285,5.617,5.6247,429555.7139
2007-08-15 12:40:00,14.71,14.72,14.7,14.71,330007.1275837491,5.6247,5.6285,5.6209,5.6247,330007.1276
2007-08-15 12:50:00,14.71,14.71,14.67,14.68,474459.4915656926,5.6247,5.6247,5.6094,5.6132,474459.4916
2007-08-15 13:00:00,14.68,14.69,14.65,14.66,563079.1161796151,5.6132,5.617,5.6017,5.6056,563079.1162
2007-08-15 13:10:00,14.66,14.71,14.64,14.7,418389.1660727013,5.6056,5.6247,5.5979,5.6209,418389.1661
2007-08-15 13:20:00,14.7,14.73,14.69,14.72,322641.9577096698,5.6209,5.6323,5.617,5.6285,322641.9577
2007-08-15 13:30:00,14.71,14.73,14.71,14.72,777144.214777857,5.6247,5.6323,5.6247,5.6285,777144.2148
2007-08-15 13:40:00,14.73,14.76,14.71,14.72,636968.401045379,5.6323,5.6438,5.6247,5.6285,636968.401
2007-08-15 13:50:00,14.71,14.73,14.68,14.69,537894.9869327631,5.6247,5.6323,5.6132,5.617,537894.9869
2007-08-15 14:00:00,14.69,14.7,14.67,14.69,995010.6913756236,5.617,5.6209,5.6094,5.617,995010.6914
2007-08-15 14:10:00,14.69,14.69,14.63,14.67,575908.7669280114,5.617,5.617,5.5941,5.6094,575908.7669
2007-08-15 14:20:00,14.67,14.67,14.63,14.65,683060.1092896175,5.6094,5.6094,5.5941,5.6017,683060.1093
2007-08-15 14:30:00,14.65,14.66,14.59,14.63,686623.901164172,5.6017,5.6056,5.5788,5.5941,686623.9012
2007-08-15 14:40:00,14.63,14.66,14.59,14.59,713708.7194107864,5.5941,5.6056,5.5788,5.5788,713708.7194
2007-08-15 14:50:00,14.59,14.65,14.58,14.61,961035.8755048704,5.5788,5.6017,5.575,5.5864,961035.8755
2007-08-15 15:00:00,14.62,14.64,14.55,14.61,1057733.4283677833,5.5903,5.5979,5.5635,5.5864,1057733.4284
2007-08-15 15:10:00,14.6,14.63,14.55,14.63,827750.0593965313,5.5826,5.5941,5.5635,5.5941,827750.0594
2007-08-15 15:20:00,14.63,14.63,14.56,14.56,838679.0211451652,5.5941,5.5941,5.5673,5.5673,838679.0211
2007-08-15 15:30:00,14.57,14.63,14.55,14.62,1620099.7861724875,5.5711,5.5941,5.5635,5.5903,1620099.7862
2007-08-15 15:40:00,14.62,14.63,14.57,14.62,1236635.7804704206,5.5903,5.5941,5.5711,5.5903,1236635.7805
2007-08-15 15:50:00,14.62,14.62,14.52,14.55,2023283.4402470896,5.5903,5.5903,5.552,5.5635,2023283.4402
2007-08-16 09:30:00,14.15,14.29,14.15,14.2,2828700.4038964123,5.4106,5.4641,5.4106,5.4297,2828700.4039
2007-08-16 09:40:00,14.2,14.24,14.17,14.2,2254217.153718223,5.4297,5.445,5.4182,5.4297,2254217.1537
2007-08-16 09:50:00,14.21,14.28,14.16,14.17,1224756.4742219057,5.4335,5.4603,5.4144,5.4182,1224756.4742
2007-08-16 10:00:00,14.17,14.25,14.16,14.18,1507959.135186505,5.4182,5.4488,5.4144,5.422,1507959.1352
2007-08-16 10:10:00,14.18,14.28,14.16,14.25,1218579.2349726777,5.422,5.4603,5.4144,5.4488,1218579.235
2007-08-16 10:20:00,14.25,14.25,14.11,14.16,1442860.5369446424,5.4488,5.4488,5.3953,5.4144,1442860.5369
2007-08-16 10:30:00,14.16,14.25,14.16,14.23,1126158.2323592303,5.4144,5.4488,5.4144,5.4411,1126158.2324
2007-08-16 10:40:00,14.22,14.26,14.21,14.24,1023045.8541221193,5.4373,5.4526,5.4335,5.445,1023045.8541
2007-08-16 10:50:00,14.25,14.37,14.24,14.29,1135186.5051081018,5.4488,5.4947,5.445,5.4641,1135186.5051
2007-08-16 11:00:00,14.3,14.39,14.29,14.37,1027322.4043715848,5.4679,5.5023,5.4641,5.4947,1027322.4044
2007-08-16 11:10:00,14.38,14.5,14.3,14.3,911142.7892611072,5.4985,5.5444,5.4679,5.4679,911142.7893
2007-08-16 11:20:00,14.31,14.39,14.29,14.37,698503.2074126871,5.4717,5.5023,5.4641,5.4947,698503.2074
2007-08-16 11:30:00,14.37,14.42,14.23,14.29,850558.3273936802,5.4947,5.5138,5.4411,5.4641,850558.3274
2007-08-16 11:40:00,14.29,14.32,14.25,14.26,914231.4088857212,5.4641,5.4756,5.4488,5.4526,914231.4089
2007-08-16 11:50:00,14.26,14.37,14.25,14.32,760513.1860299358,5.4526,5.4947,5.4488,5.4756,760513.186
2007-08-16 12:00:00,14.32,14.33,14.17,14.19,1009741.0311237824,5.4756,5.4794,5.4182,5.4258,1009741.0311
2007-08-16 12:10:00,14.2,14.25,14.16,14.21,830363.5067712045,5.4297,5.4488,5.4144,5.4335,830363.5068
2007-08-16 12:20:00,14.21,14.21,14.13,14.18,1049180.3278688523,5.4335,5.4335,5.4029,5.422,1049180.3279
2007-08-16 12:30:00,14.18,14.21,14.14,14.15,820384.8895224519,5.422,5.4335,5.4067,5.4106,820384.8895
2007-08-16 12:40:00,14.16,14.18,14.07,14.18,1234022.3330957473,5.4144,5.422,5.38,5.422,1234022.3331
2007-08-16 12:50:00,14.18,14.2,14.1,14.12,808030.4110239962,5.422,5.4297,5.3914,5.3991,808030.411
2007-08-16 13:00:00,14.13,14.19,14.1,14.18,899501.0691375624,5.4029,5.4258,5.3914,5.422,899501.0691
2007-08-16 13:10:00,14.18,14.3,14.15,14.3,713708.7194107864,5.422,5.4679,5.4106,5.4679,713708.7194
2007-08-16 13:20:00,14.3,14.3,14.19,14.23,644571.1570444286,5.4679,5.4679,5.4258,5.4411,644571.157
2007-08-16 13:30:00,14.23,14.31,14.2,14.29,656450.4632929437,5.4411,5.4717,5.4297,5.4641,656450.4633
2007-08-16 13:40:00,14.29,14.36,14.26,14.31,1292706.1059634115,5.4641,5.4909,5.4526,5.4717,1292706.106
2007-08-16 13:50:00,14.31,14.37,14.24,14.25,822760.7507721549,5.4717,5.4947,5.445,5.4488,822760.7508
2007-08-16 14:00:00,14.26,14.38,14.15,14.31,664765.9776669042,5.4526,5.4985,5.4106,5.4717,664765.9777
2007-08-16 14:10:00,14.31,14.39,14.2,14.33,881206.9375148491,5.4717,5.5023,5.4297,5.4794,881206.9375
2007-08-16 14:20:00,14.33,14.34,14.2,14.22,808505.5832739369,5.4794,5.4832,5.4297,5.4373,808505.5833
2007-08-16 14:30:00,14.22,14.27,14.12,14.23,844143.5020194821,5.4373,5.4564,5.3991,5.4411,844143.502
2007-08-16 14:40:00,14.23,14.27,14.17,14.18,874316.9398907104,5.4411,5.4564,5.4182,5.422,874316.9399
2007-08-16 14:50:00,14.18,14.27,14.17,14.22,697077.6906628653,5.422,5.4564,5.4182,5.4373,697077.6907
2007-08-16 15:00:00,14.23,14.23,14.12,14.12,1062960.32311713,5.4411,5.4411,5.3991,5.3991,1062960.3231
2007-08-16 15:10:00,14.12,14.22,14.09,14.18,1129484.4381088144,5.3991,5.4373,5.3876,5.422,1129484.4381
2007-08-16 15:20:00,14.18,14.21,14.11,14.16,924210.0261344736,5.422,5.4335,5.3953,5.4144,924210.0261
2007-08-16 15:30:00,14.17,14.25,14.16,14.18,1004038.9641244952,5.4182,5.4488,5.4144,5.422,1004038.9641
2007-08-16 15:40:00,14.18,14.21,14.15,14.16,2010928.961748634,5.422,5.4335,5.4106,5.4144,2010928.9617
2007-08-16 15:50:00,14.16,14.22,14.11,14.21,2741031.123782371,5.4144,5.4373,5.3953,5.4335,2741031.1238
2007-08-17 09:30:00,14.28,14.39,14.26,14.37,4824186.2675219765,5.4603,5.5023,5.4526,5.4947,4824186.2675
2007-08-17 09:40:00,14.37,14.38,14.29,14.31,1594202.8985507246,5.4947,5.4985,5.4641,5.4717,1594202.8986
2007-08-17 09:50:00,14.31,14.33,14.23,14.24,1183416.488477073,5.4717,5.4794,5.4411,5.445,1183416.4885
2007-08-17 10:00:00,14.24,14.29,14.2,14.29,1090520.313613685,5.445,5.4641,5.4297,5.4641,1090520.3136
2007-08-17 10:10:00,14.29,14.29,14.23,14.26,1086481.34948919,5.4641,5.4641,5.4411,5.4526,1086481.3495
2007-08-17 10:20:00,14.26,14.29,14.21,14.22,1035400.332620575,5.4526,5.4641,5.4335,5.4373,1035400.3326
2007-08-17 10:30:00,14.22,14.23,14.14,14.19,1708244.2385364694,5.4373,5.4411,5.4067,5.4258,1708244.2385
2007-08-17 10:40:00,14.2,14.23,14.15,14.18,987645.5215015444,5.4297,5.4411,5.4106,5.422,987645.5215
2007-08-17 10:50:00,14.18,14.26,14.17,14.23,977666.9042527915,5.422,5.4526,5.4182,5.4411,977666.9043
2007-08-17 11:00:00,14.23,14.31,14.22,14.25,802090.7578997387,5.4411,5.4717,5.4373,5.4488,802090.7579
2007-08-17 11:10:00,14.25,14.29,14.23,14.26,794012.8296507484,5.4488,5.4641,5.4411,5.4526,794012.8297
2007-08-17 11:20:00,14.26,14.35,14.26,14.33,850320.7412687099,5.4526,5.487,5.4526,5.4794,850320.7413
2007-08-17 11:30:00,14.33,14.41,14.29,14.39,769066.2865288667,5.4794,5.51,5.4641,5.5023,769066.2865
2007-08-17 11:40:00,14.39,14.41,14.35,14.39,421477.7856973153,5.5023,5.51,5.487,5.5023,421477.7857
2007-08-17 11:50:00,14.39,14.42,14.31,14.32,523639.81943454506,5.5023,5.5138,5.4717,5.4756,523639.8194
2007-08-17 12:00:00,14.33,14.33,14.25,14.29,886671.4183891661,5.4794,5.4794,5.4488,5.4641,886671.4184
2007-08-17 12:10:00,14.29,14.35,14.28,14.31,647659.7766690425,5.4641,5.487,5.4603,5.4717,647659.7767
2007-08-17 12:20:00,14.31,14.36,14.3,14.36,486813.97006414825,5.4717,5.4909,5.4679,5.4909,486813.9701
2007-08-17 12:30:00,14.36,14.4,14.34,14.34,573532.9056783085,5.4909,5.5061,5.4832,5.4832,573532.9057
2007-08-17 12:40:00,14.34,14.39,14.34,14.37,441435.0201948207,5.4832,5.5023,5.4832,5.4947,441435.0202
2007-08-17 12:50:00,14.37,14.37,14.32,14.35,579472.5588025659,5.4947,5.4947,5.4756,5.487,579472.5588
2007-08-17 13:00:00,14.35,14.42,14.34,14.4,907578.9973865526,5.487,5.5138,5.4832,5.5061,907578.9974
2007-08-17 13:10:00,14.4,14.43,14.39,14.4,705155.6189118556,5.5061,5.5176,5.5023,5.5061,705155.6189
2007-08-17 13:20:00,14.4,14.44,14.39,14.39,1614635.3052981703,5.5061,5.5214,5.5023,5.5023,1614635.3053
2007-08-17 13:30:00,14.39,14.42,14.38,14.39,423616.060822048,5.5023,5.5138,5.4985,5.5023,423616.0608
2007-08-17 13:40:00,14.4,14.42,14.37,14.41,514373.9605607032,5.5061,5.5138,5.4947,5.51,514373.9606
2007-08-17 13:50:00,14.41,14.42,14.37,14.39,660014.2551674983,5.51,5.5138,5.4947,5.5023,660014.2552
2007-08-17 14:00:00,14.39,14.43,14.36,14.42,792587.3129009266,5.5023,5.5176,5.4909,5.5138,792587.3129
2007-08-17 14:10:00,14.42,14.46,14.39,14.45,1124257.5433594678,5.5138,5.5291,5.5023,5.5253,1124257.5434
2007-08-17 14:20:00,14.45,14.45,14.37,14.38,734853.8845331433,5.5253,5.5253,5.4947,5.4985,734853.8845
2007-08-17 14:30:00,14.38,14.38,14.34,14.35,858873.8417676408,5.4985,5.4985,5.4832,5.487,858873.8418
2007-08-17 14:40:00,14.35,14.42,14.34,14.42,870515.5618911856,5.487,5.5138,5.4832,5.5138,870515.5619
2007-08-17 14:50:00,14.42,14.42,14.36,14.37,590163.9344262296,5.5138,5.5138,5.4909,5.4947,590163.9344
2007-08-17 15:00:00,14.37,14.42,14.36,14.4,1334996.4362081254,5.4947,5.5138,5.4909,5.5061,1334996.4362
2007-08-17 15:10:00,14.4,14.42,14.38,14.39,1226657.163221668,5.5061,5.5138,5.4985,5.5023,1226657.1632
2007-08-17 15:20:00,14.39,14.42,14.37,14.38,1177714.4214777858,5.5023,5.5138,5.4947,5.4985,1177714.4215
2007-08-17 15:30:00,14.39,14.4,14.37,14.4,1212401.99572345,5.5023,5.5061,5.4947,5.5061,1212401.9957
2007-08-17 15:40:00,14.4,14.4,14.35,14.37,1818721.78664766,5.5061,5.5061,5.487,5.4947,1818721.7866
2007-08-17 15:50:00,14.37,14.39,14.34,14.37,2477310.5250653364,5.4947,5.5023,5.4832,5.4947,2477310.5251
2007-08-20 09:30:00,14.37,14.39,14.25,14.29,1158707.5314801617,5.4947,5.5023,5.4488,5.4641,1158707.5315
2007-08-20 09:40:00,14.29,14.34,14.26,14.32,1096935.1389878832,5.4641,5.4832,5.4526,5.4756,1096935.139
2007-08-20 09:50:00,14.32,14.37,14.31,14.33,816345.9253979567,5.4756,5.4947,5.4717,5.4794,816345.9254
2007-08-20 10:00:00,14.33,14.44,14.31,14.44,1077453.0767403184,5.4794,5.5214,5.4717,5.5214,1077453.0767
2007-08-20 10:10:00,14.44,14.49,14.4,14.47,1130909.9548586365,5.5214,5.5406,5.5061,5.5329,1130909.9549
2007-08-20 10:20:00,14.47,14.47,14.37,14.38,852934.1886433832,5.5329,5.5329,5.4947,5.4985,852934.1886
2007-08-20 10:30:00,14.38,14.41,14.33,14.34,504632.9294369209,5.4985,5.51,5.4794,5.4832,504632.9294
2007-08-20 10:40:00,14.34,14.37,14.31,14.31,703967.688287004,5.4832,5.4947,5.4717,5.4717,703967.6883
2007-08-20 10:50:00,14.31,14.36,14.31,14.36,421240.199572345,5.4717,5.4909,5.4717,5.4909,421240.1996
2007-08-20 11:00:00,14.36,14.36,14.32,14.35,518412.9246851984,5.4909,5.4909,5.4756,5.487,518412.9247
2007-08-20 11:10:00,14.35,14.36,14.32,14.33,556901.8769303872,5.487,5.4909,5.4756,5.4794,556901.8769
2007-08-20 11:20:00,14.33,14.34,14.31,14.31,527916.3696840105,5.4794,5.4832,5.4717,5.4717,527916.3697
2007-08-20 11:30:00,14.31,14.31,14.26,14.27,805654.5497742932,5.4717,5.4717,5.4526,5.4564,805654.5498
2007-08-20 11:40:00,14.27,14.29,14.2,14.21,1075552.387740556,5.4564,5.4641,5.4297,5.4335,1075552.3877
2007-08-20 11:50:00,14.22,14.22,14.13,14.14,1752435.2577809456,5.4373,5.4373,5.4029,5.4067,1752435.2578
2007-08-20 12:00:00,14.14,14.19,14.13,14.18,704442.8605369447,5.4067,5.4258,5.4029,5.422,704442.8605
2007-08-20 12:10:00,14.18,14.2,14.17,14.19,706105.9634117368,5.422,5.4297,5.4182,5.4258,706105.9634
2007-08-20 12:20:00,14.19,14.2,14.16,14.17,737467.3319078166,5.4258,5.4297,5.4144,5.4182,737467.3319
2007-08-20 12:30:00,14.17,14.2,14.16,14.17,417201.23544784985,5.4182,5.4297,5.4144,5.4182,417201.2354
2007-08-20 12:40:00,14.17,14.19,14.15,14.18,555951.5324305061,5.4182,5.4258,5.4106,5.422,555951.5324
2007-08-20 12:50:00,14.18,14.19,14.14,14.14,810881.4445236399,5.422,5.4258,5.4067,5.4067,810881.4445
2007-08-20 13:00:00,14.14,14.16,14.13,14.13,906866.2390116416,5.4067,5.4144,5.4029,5.4029,906866.239
2007-08-20 13:10:00,14.14,14.19,14.13,14.17,774530.7674031836,5.4067,5.4258,5.4029,5.4182,774530.7674
2007-08-20 13:20:00,14.17,14.18,14.13,14.14,568306.0109289618,5.4182,5.422,5.4029,5.4067,568306.0109
2007-08-20 13:30:00,14.14,14.18,14.14,14.18,371584.6994535519,5.4067,5.422,5.4067,5.422,371584.6995
2007-08-20 13:40:00,14.18,14.21,14.17,14.2,558089.8075552388,5.422,5.4335,5.4182,5.4297,558089.8076
2007-08-20 13:50:00,14.2,14.2,14.16,14.17,566642.9080541696,5.4297,5.4297,5.4144,5.4182,566642.9081
2007-08-20 14:00:00,14.17,14.18,14.15,14.15,610358.7550487051,5.4182,5.422,5.4106,5.4106,610358.755
2007-08-20 14:10:00,14.15,14.2,14.15,14.18,542884.2955571394,5.4106,5.4297,5.4106,5.422,542884.2956
2007-08-20 14:20:00,14.18,14.21,14.18,14.19,543597.0539320504,5.422,5.4335,5.422,5.4258,543597.0539
2007-08-20 14:30:00,14.19,14.23,14.18,14.22,626989.7837966263,5.4258,5.4411,5.422,5.4373,626989.7838
2007-08-20 14:40:00,14.21,14.23,14.19,14.21,720598.7170349251,5.4335,5.4411,5.4258,5.4335,720598.717
2007-08-20 14:50:00,14.21,14.25,14.21,14.23,637443.5732953196,5.4335,5.4488,5.4335,5.4411,637443.5733
2007-08-20 15:00:00,14.23,14.28,14.23,14.28,573057.7334283678,5.4411,5.4603,5.4411,5.4603,573057.7334
2007-08-20 15:10:00,14.28,14.28,14.21,14.23,807792.824899026,5.4603,5.4603,5.4335,5.4411,807792.8249
2007-08-20 15:20:00,14.23,14.28,14.22,14.22,1002613.4473746732,5.4411,5.4603,5.4373,5.4373,1002613.4474
2007-08-20 15:30:00,14.23,14.23,14.18,14.21,829413.1622713234,5.4411,5.4411,5.422,5.4335,829413.1623
2007-08-20 15:40:00,14.21,14.24,14.15,14.21,1258968.8762176288,5.4335,5.445,5.4106,5.4335,1258968.8762
2007-08-20 15:50:00,14.21,14.22,14.19,14.22,1036113.090995486,5.4335,5.4373,5.4258,5.4373,1036113.091
2007-08-21 09:30:00,14.34,14.45,14.29,14.45,1550011.8793062486,5.4832,5.5253,5.4641,5.5253,1550011.8793
2007-08-21 09:40:00,14.44,14.47,14.42,14.44,1251841.29246852,5.5214,5.5329,5.5138,5.5214,1251841.2925
2007-08-21 09:50:00,14.44,14.54,14.44,14.52,1536231.884057971,5.5214,5.5597,5.5214,5.552,1536231.8841
2007-08-21 10:00:00,14.52,14.53,14.46,14.47,974578.2846281778,5.552,5.5559,5.5291,5.5329,974578.2846
2007-08-21 10:10:00,14.48,14.48,14.43,14.47,916132.0978854836,5.5367,5.5367,5.5176,5.5329,916132.0979
2007-08-21 10:20:00,14.47,14.49,14.44,14.49,848182.4661439772,5.5329,5.5406,5.5214,5.5406,848182.4661
2007-08-21 10:30:00,14.49,14.53,14.45,14.47,1157044.4286053695,5.5406,5.5559,5.5253,5.5329,1157044.4286
2007-08-21 10:40:00,14.47,14.52,14.46,14.48,1142076.5027322404,5.5329,5.552,5.5291,5.5367,1142076.5027
2007-08-21 10:50:00,14.48,14.51,14.48,14.51,721311.475409836,5.5367,5.5482,5.5367,5.5482,721311.4754
2007-08-21 11:00:00,14.51,14.52,14.47,14.48,956284.1530054644,5.5482,5.552,5.5329,5.5367,956284.153
2007-08-21 11:10:00,14.49,14.49,14.45,14.47,378237.1109527204,5.5406,5.5406,5.5253,5.5329,378237.111
2007-08-21 11:20:00,14.47,14.51,14.46,14.5,402233.30957472086,5.5329,5.5482,5.5291,5.5444,402233.3096
2007-08-21 11:30:00,14.5,14.52,14.45,14.47,548111.1903064861,5.5444,5.552,5.5253,5.5329,548111.1903
2007-08-21 11:40:00,14.46,14.53,14.46,14.47,658588.7384176764,5.5291,5.5559,5.5291,5.5329,658588.7384
2007-08-21 11:50:00,14.48,14.49,14.42,14.49,597053.9320503683,5.5367,5.5406,5.5138,5.5406,597053.9321
2007-08-21 12:00:00,14.49,14.51,14.47,14.5,360893.3238298884,5.5406,5.5482,5.5329,5.5444,360893.3238
2007-08-21 12:10:00,14.5,14.52,14.5,14.51,417913.9938227608,5.5444,5.552,5.5444,5.5482,417913.9938
2007-08-21 12:20:00,14.51,14.53,14.5,14.5,413399.857448325,5.5482,5.5559,5.5444,5.5444,413399.8574
2007-08-21 12:30:00,14.5,14.51,14.46,14.49,528629.1280589214,5.5444,5.5482,5.5291,5.5406,528629.1281
2007-08-21 12:40:00,14.49,14.56,14.48,14.56,910192.444761226,5.5406,5.5673,5.5367,5.5673,910192.4448
2007-08-21 12:50:00,14.56,14.59,14.53,14.55,783321.4540270849,5.5673,5.5788,5.5559,5.5635,783321.454
2007-08-21 13:00:00,14.55,14.57,14.54,14.56,404609.17082442384,5.5635,5.5711,5.5597,5.5673,404609.1708
2007-08-21 13:10:00,14.56,14.56,14.49,14.51,758612.4970301734,5.5673,5.5673,5.5406,5.5482,758612.497
2007-08-21 13:20:00,14.5,14.55,14.5,14.53,243288.19196958892,5.5444,5.5635,5.5444,5.5559,243288.192
2007-08-21 13:30:00,14.53,14.57,14.52,14.54,490140.1758137325,5.5559,5.5711,5.552,5.5597,490140.1758
2007-08-21 13:40:00,14.54,14.55,14.52,14.54,356379.18745545263,5.5597,5.5635,5.552,5.5597,356379.1875
2007-08-21 13:50:00,14.54,14.56,14.52,14.55,294844.38108814444,5.5597,5.5673,5.552,5.5635,294844.3811
2007-08-21 14:00:00,14.55,14.57,14.55,14.56,763126.6334046092,5.5635,5.5711,5.5635,5.5673,763126.6334
2007-08-21 14:10:00,14.56,14.57,14.53,14.53,738655.2625326681,5.5673,5.5711,5.5559,5.5559,738655.2625
2007-08-21 14:20:00,14.53,14.55,14.53,14.53,693276.3126633405,5.5559,5.5635,5.5559,5.5559,693276.3127
2007-08-21 14:30:00,14.53,14.54,14.48,14.5,690187.6930387266,5.5559,5.5597,5.5367,5.5444,690187.693
2007-08-21 14:40:00,14.5,14.53,14.47,14.51,521263.958184842,5.5444,5.5559,5.5329,5.5482,521263.9582
2007-08-21 14:50:00,14.5,14.5,14.46,14.46,552862.9128058922,5.5444,5.5444,5.5291,5.5291,552862.9128
2007-08-21 15:00:00,14.46,14.5,14.46,14.47,814207.6502732241,5.5291,5.5444,5.5291,5.5329,814207.6503
2007-08-21 15:10:00,14.47,14.47,14.45,14.47,437158.4699453552,5.5329,5.5329,5.5253,5.5329,437158.4699
2007-08-21 15:20:00,14.47,14.5,14.46,14.5,401282.96507483965,5.5329,5.5444,5.5291,5.5444,401282.9651
2007-08-21 15:30:00,14.5,14.52,14.48,14.5,678545.9729151818,5.5444,5.552,5.5367,5.5444,678545.9729
2007-08-21 15:40:00,14.5,14.5,14.45,14.47,961511.0477548112,5.5444,5.5444,5.5253,5.5329,961511.0478
2007-08-21 15:50:00,14.47,14.5,14.46,14.49,1303635.0677120455,5.5329,5.5444,5.5291,5.5406,1303635.0677
2007-08-22 09:30:00,14.6,14.62,14.48,14.56,1428842.9555713946,5.5826,5.5903,5.5367,5.5673,1428842.9556
2007-08-22 09:40:00,14.56,14.57,14.46,14.47,798526.9660251841,5.5673,5.5711,5.5291,5.5329,798526.966
2007-08-22 09:50:00,14.48,14.51,14.46,14.49,692325.9681634592,5.5367,5.5482,5.5291,5.5406,692325.9682
2007-08-22 10:00:00,14.49,14.49,14.44,14.47,814445.2363981943,5.5406,5.5406,5.5214,5.5329,814445.2364
2007-08-22 10:10:00,14.47,14.48,14.46,14.46,686623.901164172,5.5329,5.5367,5.5291,5.5291,686623.9012
2007-08-22 10:20:00,14.45,14.47,14.43,14.47,547160.845806605,5.5253,5.5329,5.5176,5.5329,547160.8458
2007-08-22 10:30:00,14.47,14.47,14.42,14.43,546685.6735566643,5.5329,5.5329,5.5138,5.5176,546685.6736
2007-08-22 10:40:00,14.43,14.47,14.42,14.46,581373.2478023283,5.5176,5.5329,5.5138,5.5291,581373.2478
2007-08-22 10:50:00,14.46,14.49,14.44,14.45,574245.6640532193,5.5291,5.5406,5.5214,5.5253,574245.6641
2007-08-22 11:00:00,14.45,14.45,14.39,14.42,633642.1952957948,5.5253,5.5253,5.5023,5.5138,633642.1953
2007-08-22 11:10:00,14.42,14.42,14.39,14.42,680684.2480399145,5.5138,5.5138,5.5023,5.5138,680684.248
2007-08-22 11:20:00,14.42,14.42,14.38,14.38,443573.29531955335,5.5138,5.5138,5.4985,5.4985,443573.2953
2007-08-22 11:30:00,14.38,14.4,14.34,14.39,471846.04419101926,5.4985,5.5061,5.4832,5.5023,471846.0442
2007-08-22 11:40:00,14.39,14.42,14.39,14.4,347826.0869565217,5.5023,5.5138,5.5023,5.5061,347826.087
2007-08-22 11:50:00,14.4,14.44,14.4,14.43,402708.48182466143,5.5061,5.5214,5.5061,5.5176,402708.4818
2007-08-22 12:00:00,14.43,14.44,14.42,14.44,489427.4174388216,5.5176,5.5214,5.5138,5.5214,489427.4174
2007-08-22 12:10:00,14.43,14.44,14.42,14.44,310525.0653361844,5.5176,5.5214,5.5138,5.5214,310525.0653
2007-08-22 12:20:00,14.44,14.44,14.41,14.43,336897.12520788785,5.5214,5.5214,5.51,5.5176,336897.1252
2007-08-22 12:30:00,14.43,14.43,14.4,14.42,656450.4632929437,5.5176,5.5176,5.5061,5.5138,656450.4633
2007-08-22 12:40:00,14.42,14.42,14.41,14.41,422903.3024471371,5.5138,5.5138,5.51,5.51,422903.3024
2007-08-22 12:50:00,14.41,14.42,14.4,14.42,274174.3882157282,5.51,5.5138,5.5061,5.5138,274174.3882
2007-08-22 13:00:00,14.42,14.42,14.4,14.4,407935.3765740081,5.5138,5.5138,5.5061,5.5061,407935.3766
2007-08-22 13:10:00,14.4,14.45,14.39,14.45,450463.2929436921,5.5061,5.5253,5.5023,5.5253,450463.2929
2007-08-22 13:20:00,14.45,14.45,14.42,14.43,452601.5680684248,5.5253,5.5253,5.5138,5.5176,452601.5681
2007-08-22 13:30:00,14.43,14.44,14.42,14.42,228082.67997148968,5.5176,5.5214,5.5138,5.5138,228082.68
2007-08-22 13:40:00,14.42,14.44,14.39,14.43,589688.7621762889,5.5138,5.5214,5.5023,5.5176,589688.7622
2007-08-22 13:50:00,14.43,14.44,14.42,14.43,891660.7270135424,5.5176,5.5214,5.5138,5.5176,891660.727
2007-08-22 14:00:00,14.43,14.46,14.42,14.45,558327.3936802091,5.5176,5.5291,5.5138,5.5253,558327.3937
2007-08-22 14:10:00,14.45,14.45,14.43,14.43,872653.8370159183,5.5253,5.5253,5.5176,5.5176,872653.837
2007-08-22 14:20:00,14.43,14.45,14.43,14.44,467807.08006652415,5.5176,5.5253,5.5176,5.5214,467807.0801
2007-08-22 14:30:00,14.44,14.45,14.44,14.45,501781.8959372773,5.5214,5.5253,5.5214,5.5253,501781.8959
2007-08-22 14:40:00,14.45,14.48,14.45,14.47,913281.06438584,5.5253,5.5367,5.5253,5.5329,913281.0644
2007-08-22 14:50:00,14.47,14.52,14.46,14.51,1098123.0696127347,5.5329,5.552,5.5291,5.5482,1098123.0696
2007-08-22 15:00:00,14.51,14.51,14.49,14.5,1329056.783083868,5.5482,5.5482,5.5406,5.5444,1329056.7831
2007-08-22 15:10:00,14.5,14.54,14.5,14.54,714896.6500356379,5.5444,5.5597,5.5444,5.5597,714896.65
2007-08-22 15:20:00,14.54,14.56,14.51,14.52,1188168.210976479,5.5597,5.5673,5.5482,5.552,1188168.211
2007-08-22 15:30:00,14.51,14.55,14.51,14.53,596103.587550487,5.5482,5.5635,5.5482,5.5559,596103.5876
2007-08-22 15:40:00,14.53,14.54,14.52,14.52,485150.8671893561,5.5559,5.5597,5.552,5.552,485150.8672
2007-08-22 15:50:00,14.52,14.53,14.48,14.5,1260631.979092421,5.552,5.5559,5.5367,5.5444,1260631.9791
2007-08-23 09:30:00,14.49,14.56,14.41,14.49,1563791.874554526,5.5406,5.5673,5.51,5.5406,1563791.8746
2007-08-23 09:40:00,14.49,14.56,14.44,14.53,899025.8968876218,5.5406,5.5673,5.5214,5.5559,899025.8969
2007-08-23 09:50:00,14.53,14.55,14.48,14.51,1058208.600617724,5.5559,5.5635,5.5367,5.5482,1058208.6006
2007-08-23 10:00:00,14.51,14.58,14.51,14.56,717034.9251603707,5.5482,5.575,5.5482,5.5673,717034.9252
2007-08-23 10:10:00,14.56,14.56,14.52,14.53,683297.6954145879,5.5673,5.5673,5.552,5.5559,683297.6954
2007-08-23 10:20:00,14.53,14.55,14.47,14.48,637443.5732953196,5.5559,5.5635,5.5329,5.5367,637443.5733
2007-08-23 10:30:00,14.48,14.53,14.47,14.52,579472.5588025659,5.5367,5.5559,5.5329,5.552,579472.5588
2007-08-23 10:40:00,14.52,14.54,14.48,14.49,385127.1085768591,5.552,5.5597,5.5367,5.5406,385127.1086
2007-08-23 10:50:00,14.49,14.52,14.49,14.52,538370.1591827037,5.5406,5.552,5.5406,5.552,538370.1592
2007-08-23 11:00:00,14.52,14.52,14.45,14.46,452601.5680684248,5.552,5.552,5.5253,5.5291,452601.5681
2007-08-23 11:10:00,14.46,14.47,14.43,14.44,538370.1591827037,5.5291,5.5329,5.5176,5.5214,538370.1592
2007-08-23 11:20:00,14.44,14.44,14.39,14.39,605369.4464243288,5.5214,5.5214,5.5023,5.5023,605369.4464
2007-08-23 11:30:00,14.39,14.39,14.34,14.37,598717.0349251603,5.5023,5.5023,5.4832,5.4947,598717.0349
2007-08-23 11:40:00,14.37,14.38,14.34,14.34,329531.9553338085,5.4947,5.4985,5.4832,5.4832,329531.9553
2007-08-23 11:50:00,14.34,14.34,14.31,14.31,740318.3654074603,5.4832,5.4832,5.4717,5.4717,740318.3654
2007-08-23 12:00:00,14.31,14.32,14.31,14.31,922071.7510097412,5.4717,5.4756,5.4717,5.4717,922071.751
2007-08-23 12:10:00,14.31,14.31,14.27,14.31,898550.7246376812,5.4717,5.4717,5.4564,5.4717,898550.7246
2007-08-23 12:20:00,14.31,14.33,14.3,14.32,321216.44095984794,5.4717,5.4794,5.4679,5.4756,321216.441
2007-08-23 12:30:00,14.32,14.35,14.31,14.35,413162.27132335474,5.4756,5.487,5.4717,5.487,413162.2713
2007-08-23 12:40:00,14.35,14.37,14.34,14.35,354003.3262057496,5.487,5.4947,5.4832,5.487,354003.3262
2007-08-23 12:50:00,14.35,14.35,14.31,14.33,429555.7139463056,5.487,5.487,5.4717,5.4794,429555.7139
2007-08-23 13:00:00,14.33,14.34,14.31,14.31,349726.77595628414,5.4794,5.4832,5.4717,5.4717,349726.776
2007-08-23 13:10:00,14.32,14.34,14.31,14.33,394630.5535756712,5.4756,5.4832,5.4717,5.4794,394630.5536
2007-08-23 13:20:00,14.33,14.34,14.32,14.32,272748.8714659064,5.4794,5.4832,5.4756,5.4756,272748.8715
2007-08-23 13:30:00,14.32,14.34,14.32,14.34,318127.82133523404,5.4756,5.4832,5.4756,5.4832,318127.8213
2007-08-23 13:40:00,14.34,14.36,14.34,14.35,248515.0867189356,5.4832,5.4909,5.4832,5.487,248515.0867
2007-08-23 13:50:00,14.35,14.37,14.34,14.37,395105.7258256118,5.487,5.4947,5.4832,5.4947,395105.7258
2007-08-23 14:00:00,14.37,14.4,14.37,14.39,631979.0924210027,5.4947,5.5061,5.4947,5.5023,631979.0924
2007-08-23 14:10:00,14.39,14.39,14.32,14.35,631028.7479211214,5.5023,5.5023,5.4756,5.487,631028.7479
2007-08-23 14:20:00,14.35,14.36,14.34,14.35,489665.0035637919,5.487,5.4909,5.4832,5.487,489665.0036
2007-08-23 14:30:00,14.35,14.36,14.31,14.31,1058208.600617724,5.487,5.4909,5.4717,5.4717,1058208.6006
2007-08-23 14:40:00,14.31,14.34,14.31,14.32,606557.3770491803,5.4717,5.4832,5.4717,5.4756,606557.377
2007-08-23 14:50:00,14.32,14.33,14.31,14.31,378474.6970776907,5.4756,5.4794,5.4717,5.4717,378474.6971
2007-08-23 15:00:00,14.31,14.32,14.31,14.32,507721.5490615348,5.4717,5.4756,5.4717,5.4756,507721.5491
2007-08-23 15:10:00,14.32,14.34,14.31,14.32,694939.4155381325,5.4756,5.4832,5.4717,5.4756,694939.4155
2007-08-23 15:20:00,14.32,14.34,14.31,14.32,575433.5946780709,5.4756,5.4832,5.4717,5.4756,575433.5947
2007-08-23 15:30:00,14.32,14.34,14.31,14.33,665241.1499168449,5.4756,5.4832,5.4717,5.4794,665241.1499
2007-08-23 15:40:00,14.33,14.37,14.32,14.36,737229.7457828464,5.4794,5.4947,5.4756,5.4909,737229.7458
2007-08-23 15:50:00,14.37,14.39,14.36,14.39,1285340.9360893324,5.4947,5.5023,5.4909,5.5023,1285340.9361
2007-08-24 09:30:00,14.39,14.44,14.31,14.34,675457.3532905679,5.5023,5.5214,5.4717,5.4832,675457.3533
2007-08-24 09:40:00,14.34,14.4,14.34,14.38,604656.6880494179,5.4832,5.5061,5.4832,5.4985,604656.688
2007-08-24 09:50:00,14.38,14.39,14.34,14.35,516037.06343549537,5.4985,5.5023,5.4832,5.487,516037.0634
2007-08-24 10:00:00,14.35,14.39,14.35,14.37,486338.7978142077,5.487,5.5023,5.487,5.4947,486338.7978
2007-08-24 10:10:00,14.37,14.42,14.36,14.39,544309.8123069613,5.4947,5.5138,5.4909,5.5023,544309.8123
2007-08-24 10:20:00,14.39,14.4,14.37,14.37,389878.83107626514,5.5023,5.5061,5.4947,5.4947,389878.8311
2007-08-24 10:30:00,14.37,14.39,14.37,14.37,377049.1803278689,5.4947,5.5023,5.4947,5.4947,377049.1803
2007-08-24 10:40:00,14.38,14.38,14.36,14.36,419814.6828225232,5.4985,5.4985,5.4909,5.4909,419814.6828
2007-08-24 10:50:00,14.36,14.38,14.35,14.37,282489.9025896888,5.4909,5.4985,5.487,5.4947,282489.9026
2007-08-24 11:00:00,14.37,14.38,14.35,14.37,350439.53433119506,5.4947,5.4985,5.487,5.4947,350439.5343
2007-08-24 11:10:00,14.37,14.37,14.31,14.32,450700.8790686624,5.4947,5.4947,5.4717,5.4756,450700.8791
2007-08-24 11:20:00,14.32,14.35,14.32,14.35,333333.3333333333,5.4756,5.487,5.4756,5.487,333333.3333
2007-08-24 11:30:00,14.34,14.36,14.3,14.31,396056.070325493,5.4832,5.4909,5.4679,5.4717,396056.0703
2007-08-24 11:40:00,14.31,14.31,14.29,14.3,318840.57971014496,5.4717,5.4717,5.4641,5.4679,318840.5797
2007-08-24 11:50:00,14.31,14.33,14.3,14.33,278450.9384651936,5.4717,5.4794,5.4679,5.4794,278450.9385
2007-08-24 12:00:00,14.33,14.33,14.31,14.31,243763.3642195296,5.4794,5.4794,5.4717,5.4717,243763.3642
2007-08-24 12:10:00,14.31,14.35,14.29,14.35,460204.32406747446,5.4717,5.487,5.4641,5.487,460204.3241
2007-08-24 12:20:00,14.35,14.38,14.35,14.36,454739.8431931575,5.487,5.4985,5.487,5.4909,454739.8432
2007-08-24 12:30:00,14.36,14.36,14.34,14.34,166072.7013542409,5.4909,5.4909,5.4832,5.4832,166072.7014
2007-08-24 12:40:00,14.34,14.34,14.31,14.31,341648.8477072939,5.4832,5.4832,5.4717,5.4717,341648.8477
2007-08-24 12:50:00,14.31,14.31,14.31,14.31,271560.9408410549,5.4717,5.4717,5.4717,5.4717,271560.9408
2007-08-24 13:00:00,14.31,14.33,14.31,14.31,322641.9577096698,5.4717,5.4794,5.4717,5.4717,322641.9577
2007-08-24 13:10:00,14.31,14.33,14.31,14.31,342599.19220717513,5.4717,5.4794,5.4717,5.4717,342599.1922
2007-08-24 13:20:00,14.31,14.31,14.29,14.3,293656.45046329295,5.4717,5.4717,5.4641,5.4679,293656.4505
2007-08-24 13:30:00,14.3,14.35,14.29,14.35,416963.6493228796,5.4679,5.487,5.4641,5.487,416963.6493
2007-08-24 13:40:00,14.35,14.35,14.31,14.32,283440.24708957,5.487,5.487,5.4717,5.4756,283440.2471
2007-08-24 13:50:00,14.32,14.32,14.31,14.32,273461.6298408173,5.4756,5.4756,5.4717,5.4756,273461.6298
2007-08-24 14:00:00,14.32,14.32,14.3,14.31,376811.59420289856,5.4756,5.4756,5.4679,5.4717,376811.5942
2007-08-24 14:10:00,14.31,14.31,14.3,14.31,387265.3837015918,5.4717,5.4717,5.4679,5.4717,387265.3837
2007-08-24 14:20:00,14.31,14.32,14.31,14.31,282252.3164647185,5.4717,5.4756,5.4717,5.4717,282252.3165
2007-08-24 14:30:00,14.31,14.31,14.31,14.31,205749.5842242813,5.4717,5.4717,5.4717,5.4717,205749.5842
2007-08-24 14:40:00,14.31,14.32,14.31,14.31,344024.7089569969,5.4717,5.4756,5.4717,5.4717,344024.709
2007-08-24 14:50:00,14.31,14.32,14.31,14.31,598241.8626752198,5.4717,5.4756,5.4717,5.4717,598241.8627
2007-08-24 15:00:00,14.31,14.32,14.31,14.31,572582.5611784272,5.4717,5.4756,5.4717,5.4717,572582.5612
2007-08-24 15:10:00,14.31,14.31,14.3,14.3,377524.3525778095,5.4717,5.4717,5.4679,5.4679,377524.3526
2007-08-24 15:20:00,14.3,14.31,14.29,14.3,501544.30981230695,5.4679,5.4717,5.4641,5.4679,501544.3098
2007-08-24 15:30:00,14.3,14.32,14.3,14.32,1057020.6699928725,5.4679,5.4756,5.4679,5.4756,1057020.67
2007-08-24 15:40:00,14.32,14.32,14.31,14.31,698503.2074126871,5.4756,5.4756,5.4717,5.4717,698503.2074
2007-08-24 15:50:00,14.32,14.34,14.31,14.34,1765264.908529342,5.4756,5.4832,5.4717,5.4832,1765264.9085
2007-08-27 09:30:00,14.16,14.34,14.11,14.32,1273224.043715847,5.4144,5.4832,5.3953,5.4756,1273224.0437
2007-08-27 09:40:00,14.33,14.36,14.29,14.3,447137.0871941079,5.4794,5.4909,5.4641,5.4679,447137.0872
2007-08-27 09:50:00,14.3,14.3,14.27,14.28,498218.1040627228,5.4679,5.4679,5.4564,5.4603,498218.1041
2007-08-27 10:00:00,14.28,14.29,14.22,14.24,665478.7360418151,5.4603,5.4641,5.4373,5.445,665478.736
2007-08-27 10:10:00,14.24,14.25,14.23,14.23,425754.3359467808,5.445,5.4488,5.4411,5.4411,425754.3359
2007-08-27 10:20:00,14.23,14.24,14.23,14.23,269185.07959135185,5.4411,5.445,5.4411,5.4411,269185.0796
2007-08-27 10:30:00,14.23,14.26,14.23,14.23,617248.7526728439,5.4411,5.4526,5.4411,5.4411,617248.7527
2007-08-27 10:40:00,14.23,14.24,14.22,14.23,715846.9945355192,5.4411,5.445,5.4373,5.4411,715846.9945
2007-08-27 10:50:00,14.23,14.23,14.19,14.21,462105.01306723687,5.4411,5.4411,5.4258,5.4335,462105.0131
2007-08-27 11:00:00,14.21,14.23,14.2,14.22,535281.5395580898,5.4335,5.4411,5.4297,5.4373,535281.5396
2007-08-27 11:10:00,14.22,14.23,14.21,14.22,378949.86932763126,5.4373,5.4411,5.4335,5.4373,378949.8693
2007-08-27 11:20:00,14.22,14.23,14.22,14.22,487526.7284390592,5.4373,5.4411,5.4373,5.4373,487526.7284
2007-08-27 11:30:00,14.22,14.23,14.19,14.2,499643.6208125445,5.4373,5.4411,5.4258,5.4297,499643.6208
2007-08-27 11:40:00,14.2,14.21,14.2,14.2,261819.90971727253,5.4297,5.4335,5.4297,5.4297,261819.9097
2007-08-27 11:50:00,14.2,14.2,14.17,14.18,250178.18959372773,5.4297,5.4297,5.4182,5.422,250178.1896
2007-08-27 12:00:00,14.18,14.19,14.17,14.18,236160.60822047992,5.422,5.4258,5.4182,5.422,236160.6082
2007-08-27 12:10:00,14.19,14.24,14.18,14.23,251128.53409360893,5.4258,5.445,5.422,5.4411,251128.5341
2007-08-27 12:20:00,14.23,14.23,14.18,14.18,252316.46471846043,5.4411,5.4411,5.422,5.422,252316.4647
2007-08-27 12:30:00,14.18,14.19,14.15,14.15,356616.7735804229,5.422,5.4258,5.4106,5.4106,356616.7736
2007-08-27 12:40:00,14.15,14.17,14.14,14.15,462580.1853171775,5.4106,5.4182,5.4067,5.4106,462580.1853
2007-08-27 12:50:00,14.15,14.17,14.15,14.17,335234.0223330958,5.4106,5.4182,5.4106,5.4182,335234.0223
2007-08-27 13:00:00,14.17,14.2,14.17,14.18,497505.34568781184,5.4182,5.4297,5.4182,5.422,497505.3457
2007-08-27 13:10:00,14.18,14.18,14.17,14.17,208363.03159895464,5.422,5.422,5.4182,5.4182,208363.0316
2007-08-27 13:20:00,14.17,14.17,14.14,14.14,534093.6089332383,5.4182,5.4182,5.4067,5.4067,534093.6089
2007-08-27 13:30:00,14.14,14.16,14.13,14.14,232596.8163459254,5.4067,5.4144,5.4029,5.4067,232596.8163
2007-08-27 13:40:00,14.14,14.18,14.14,14.18,216678.5459729152,5.4067,5.422,5.4067,5.422,216678.546
2007-08-27 13:50:00,14.18,14.18,14.15,14.18,221192.68234735093,5.422,5.422,5.4106,5.422,221192.6823
2007-08-27 14:00:00,14.18,14.2,14.17,14.18,268947.4934663816,5.422,5.4297,5.4182,5.422,268947.4935
2007-08-27 14:10:00,14.17,14.2,14.17,14.18,364219.52957947255,5.4182,5.4297,5.4182,5.422,364219.5296
2007-08-27 14:20:00,14.19,14.19,14.17,14.18,180565.45497742933,5.4258,5.4258,5.4182,5.422,180565.455
2007-08-27 14:30:00,14.18,14.2,14.18,14.19,849607.982893799,5.422,5.4297,5.422,5.4258,849607.9829
2007-08-27 14:40:00,14.19,14.2,14.18,14.19,899738.6552625326,5.4258,5.4297,5.422,5.4258,899738.6553
2007-08-27 14:50:00,14.19,14.21,14.19,14.2,328819.19695889764,5.4258,5.4335,5.4258,5.4297,328819.197
2007-08-27 15:00:00,14.2,14.21,14.17,14.18,543597.0539320504,5.4297,5.4335,5.4182,5.422,543597.0539
2007-08-27 15:10:00,14.19,14.19,14.14,14.16,698265.6212877168,5.4258,5.4258,5.4067,5.4144,698265.6213
2007-08-27 15:20:00,14.16,14.17,14.15,14.16,1191019.2444761223,5.4144,5.4182,5.4106,5.4144,1191019.2445
2007-08-27 15:30:00,14.16,14.19,14.16,14.18,1048467.5694939416,5.4144,5.4258,5.4144,5.422,1048467.5695
2007-08-27 15:40:00,14.17,14.18,14.13,14.14,1341173.6754573532,5.4182,5.422,5.4029,5.4067,1341173.6755
2007-08-27 15:50:00,14.14,14.15,14.1,14.1,2742931.812782133,5.4067,5.4106,5.3914,5.3914,2742931.8128
2007-08-28 09:30:00,14.05,14.18,14.04,14.15,755999.0496555001,5.3723,5.422,5.3685,5.4106,755999.0497
2007-08-28 09:40:00,14.15,14.17,14.09,14.13,635305.2981705868,5.4106,5.4182,5.3876,5.4029,635305.2982
2007-08-28 09:50:00,14.13,14.13,14.1,14.1,530292.2309337135,5.4029,5.4029,5.3914,5.3914,530292.2309
2007-08-28 10:00:00,14.1,14.1,14.07,14.08,783559.0401520551,5.3914,5.3914,5.38,5.3838,783559.0402
2007-08-28 10:10:00,14.08,14.15,14.08,14.1,497030.1734378712,5.3838,5.4106,5.3838,5.3914,497030.1734
2007-08-28 10:20:00,14.1,14.12,14.08,14.08,1173437.8712283203,5.3914,5.3991,5.3838,5.3838,1173437.8712
2007-08-28 10:30:00,14.08,14.1,14.07,14.07,422665.7163221668,5.3838,5.3914,5.38,5.38,422665.7163
2007-08-28 10:40:00,14.07,14.08,14.04,14.05,652649.0852934188,5.38,5.3838,5.3685,5.3723,652649.0853
2007-08-28 10:50:00,14.05,14.06,14.02,14.06,498218.1040627228,5.3723,5.3761,5.3608,5.3761,498218.1041
2007-08-28 11:00:00,14.06,14.06,14.04,14.04,445473.98431931576,5.3761,5.3761,5.3685,5.3685,445473.9843
2007-08-28 11:10:00,14.04,14.07,14.03,14.07,546923.2596816346,5.3685,5.38,5.3647,5.38,546923.2597
2007-08-28 11:20:00,14.07,14.07,14.04,14.06,377999.5248277501,5.38,5.38,5.3685,5.3761,377999.5248
2007-08-28 11:30:00,14.06,14.07,14.03,14.03,498930.8624376337,5.3761,5.38,5.3647,5.3647,498930.8624
2007-08-28 11:40:00,14.03,14.04,13.97,13.97,969113.8037538608,5.3647,5.3685,5.3417,5.3417,969113.8038
2007-08-28 11:50:00,13.97,13.98,13.94,13.97,702779.7576621525,5.3417,5.3456,5.3303,5.3417,702779.7577
2007-08-28 12:00:00,13.97,14.0,13.97,13.99,375148.4913281064,5.3417,5.3532,5.3417,5.3494,375148.4913
2007-08-28 12:10:00,13.99,14.01,13.98,13.99,366595.3908291756,5.3494,5.357,5.3456,5.3494,366595.3908
2007-08-28 12:20:00,13.99,14.0,13.98,14.0,250415.77571869805,5.3494,5.3532,5.3456,5.3532,250415.7757
2007-08-28 12:30:00,14.0,14.0,13.98,13.98,505108.1016868615,5.3532,5.3532,5.3456,5.3456,505108.1017
2007-08-28 12:40:00,13.98,14.0,13.98,14.0,461154.66856735566,5.3456,5.3532,5.3456,5.3532,461154.6686
2007-08-28 12:50:00,13.99,14.01,13.99,14.01,481349.4891898313,5.3494,5.357,5.3494,5.357,481349.4892
2007-08-28 13:00:00,14.01,14.01,13.97,13.97,463768.115942029,5.357,5.357,5.3417,5.3417,463768.1159
2007-08-28 13:10:00,13.97,13.98,13.96,13.98,548348.7764314564,5.3417,5.3456,5.3379,5.3456,548348.7764
2007-08-28 13:20:00,13.97,13.98,13.96,13.97,517224.9940603469,5.3417,5.3456,5.3379,5.3417,517224.9941
2007-08-28 13:30:00,13.97,13.99,13.97,13.98,821097.6478973628,5.3417,5.3494,5.3417,5.3456,821097.6479
2007-08-28 13:40:00,13.98,14.01,13.98,14.0,1279163.6968401046,5.3456,5.357,5.3456,5.3532,1279163.6968
2007-08-28 13:50:00,14.0,14.01,13.97,13.97,479923.97244000953,5.3532,5.357,5.3417,5.3417,479923.9724
2007-08-28 14:00:00,13.97,14.03,13.96,14.01,1546685.6735566645,5.3417,5.3647,5.3379,5.357,1546685.6736
2007-08-28 14:10:00,14.01,14.02,13.99,14.0,755048.705155619,5.357,5.3608,5.3494,5.3532,755048.7052
2007-08-28 14:20:00,14.0,14.03,13.99,14.03,1027322.4043715848,5.3532,5.3647,5.3494,5.3647,1027322.4044
2007-08-28 14:30:00,14.03,14.04,14.0,14.0,724637.6811594203,5.3647,5.3685,5.3532,5.3532,724637.6812
2007-08-28 14:40:00,14.0,14.02,13.99,13.99,700641.4825374199,5.3532,5.3608,5.3494,5.3494,700641.4825
2007-08-28 14:50:00,13.99,14.01,13.97,14.01,472321.21644095983,5.3494,5.357,5.3417,5.357,472321.2164
2007-08-28 15:00:00,14.01,14.03,13.97,13.97,813257.3057733428,5.357,5.3647,5.3417,5.3417,813257.3058
2007-08-28 15:10:00,13.98,13.99,13.97,13.97,506296.032311713,5.3456,5.3494,5.3417,5.3417,506296.0323
2007-08-28 15:20:00,13.97,13.98,13.96,13.97,753623.1884057971,5.3417,5.3456,5.3379,5.3417,753623.1884
2007-08-28 15:30:00,13.97,13.98,13.94,13.94,1127583.749109052,5.3417,5.3456,5.3303,5.3303,1127583.7491
2007-08-28 15:40:00,13.94,13.94,13.87,13.88,1882632.454264671,5.3303,5.3303,5.3035,5.3073,1882632.4543
2007-08-28 15:50:00,13.87,13.89,13.86,13.86,2208363.0315989545,5.3035,5.3111,5.2997,5.2997,2208363.0316
2007-08-29 09:30:00,13.93,14.04,13.92,13.92,1607032.549299121,5.3264,5.3685,5.3226,5.3226,1607032.5493
2007-08-29 09:40:00,13.93,13.95,13.86,13.89,1955333.808505584,5.3264,5.3341,5.2997,5.3111,1955333.8085
2007-08-29 09:50:00,13.89,13.9,13.87,13.89,1566167.735804229,5.3111,5.315,5.3035,5.3111,1566167.7358
2007-08-29 10:00:00,13.89,13.91,13.83,13.85,1784509.3846519364,5.3111,5.3188,5.2882,5.2958,1784509.3847
2007-08-29 10:10:00,13.85,13.87,13.82,13.84,710857.6859111428,5.2958,5.3035,5.2844,5.292,710857.6859
2007-08-29 10:20:00,13.84,13.86,13.79,13.86,1158945.1176051318,5.292,5.2997,5.2729,5.2997,1158945.1176
2007-08-29 10:30:00,13.86,13.91,13.85,13.9,766215.2530292231,5.2997,5.3188,5.2958,5.315,766215.253
2007-08-29 10:40:00,13.91,13.93,13.86,13.89,862912.805892136,5.3188,5.3264,5.2997,5.3111,862912.8059
2007-08-29 10:50:00,13.89,13.91,13.87,13.9,1332620.5749584225,5.3111,5.3188,5.3035,5.315,1332620.575
2007-08-29 11:00:00,13.9,13.95,13.9,13.91,992159.65787598,5.315,5.3341,5.315,5.3188,992159.6579
2007-08-29 11:10:00,13.91,13.92,13.89,13.91,449512.9484438109,5.3188,5.3226,5.3111,5.3188,449512.9484
2007-08-29 11:20:00,13.91,13.95,13.9,13.93,596816.3459253979,5.3188,5.3341,5.315,5.3264,596816.3459
2007-08-29 11:30:00,13.93,13.93,13.91,13.92,591114.2789261107,5.3264,5.3264,5.3188,5.3226,591114.2789
2007-08-29 11:40:00,13.92,13.94,13.92,13.93,590876.6928011405,5.3226,5.3303,5.3226,5.3264,590876.6928
2007-08-29 11:50:00,13.93,13.93,13.91,13.92,370159.1827037301,5.3264,5.3264,5.3188,5.3226,370159.1827
2007-08-29 12:00:00,13.92,13.92,13.9,13.9,319790.92421002616,5.3226,5.3226,5.315,5.315,319790.9242
2007-08-29 12:10:00,13.9,13.94,13.9,13.94,562603.9439296746,5.315,5.3303,5.315,5.3303,562603.9439
2007-08-29 12:20:00,13.94,13.95,13.94,13.94,331432.6443335709,5.3303,5.3341,5.3303,5.3303,331432.6443
2007-08-29 12:30:00,13.94,13.95,13.93,13.95,483725.3504395344,5.3303,5.3341,5.3264,5.3341,483725.3504
2007-08-29 12:40:00,13.95,13.95,13.94,13.94,484200.5226894749,5.3341,5.3341,5.3303,5.3303,484200.5227
2007-08-29 12:50:00,13.94,13.95,13.93,13.93,517937.7524352578,5.3303,5.3341,5.3264,5.3264,517937.7524
2007-08-29 13:00:00,13.93,13.95,13.93,13.94,803753.8607745308,5.3264,5.3341,5.3264,5.3303,803753.8608
2007-08-29 13:10:00,13.94,13.94,13.9,13.9,664290.8054169636,5.3303,5.3303,5.315,5.315,664290.8054
2007-08-29 13:20:00,13.9,13.92,13.9,13.91,496555.0011879306,5.315,5.3226,5.315,5.3188,496555.0012
2007-08-29 13:30:00,13.91,13.92,13.87,13.88,536707.0563079116,5.3188,5.3226,5.3035,5.3073,536707.0563
2007-08-29 13:40:00,13.88,13.91,13.88,13.9,379662.6277025422,5.3073,5.3188,5.3073,5.315,379662.6277
2007-08-29 13:50:00,13.9,13.91,13.89,13.9,541221.1926823474,5.315,5.3188,5.3111,5.315,541221.1927
2007-08-29 14:00:00,13.9,13.95,13.9,13.94,501069.1375623664,5.315,5.3341,5.315,5.3303,501069.1376
2007-08-29 14:10:00,13.94,13.95,13.93,13.95,368020.9075789974,5.3303,5.3341,5.3264,5.3341,368020.9076
2007-08-29 14:20:00,13.95,13.95,13.92,13.94,560465.6688049418,5.3341,5.3341,5.3226,5.3303,560465.6688
2007-08-29 14:30:00,13.94,13.97,13.94,13.97,482775.00593965314,5.3303,5.3417,5.3303,5.3417,482775.0059
2007-08-29 14:40:00,13.97,13.98,13.94,13.94,537657.4008077928,5.3417,5.3456,5.3303,5.3303,537657.4008
2007-08-29 14:50:00,13.95,13.95,13.93,13.93,280826.79971489665,5.3341,5.3341,5.3264,5.3264,280826.7997
2007-08-29 15:00:00,13.93,13.99,13.93,13.99,703492.5160370634,5.3264,5.3494,5.3264,5.3494,703492.516
2007-08-29 15:10:00,13.99,14.05,13.99,14.03,1459253.9795675932,5.3494,5.3723,5.3494,5.3647,1459253.9796
2007-08-29 15:20:00,14.03,14.07,14.02,14.06,683535.2815395581,5.3647,5.38,5.3608,5.3761,683535.2815
2007-08-29 15:30:00,14.06,14.08,14.05,14.05,974815.870753148,5.3761,5.3838,5.3723,5.3723,974815.8708
2007-08-29 15:40:00,14.06,14.06,14.03,14.04,939415.5381325732,5.3761,5.3761,5.3647,5.3685,939415.5381
2007-08-29 15:50:00,14.04,14.09,14.04,14.06,1851983.844143502,5.3685,5.3876,5.3685,5.3761,1851983.8441
2007-08-30 09:30:00,14.03,14.09,13.95,14.07,1132097.8854834875,5.3647,5.3876,5.3341,5.38,1132097.8855
2007-08-30 09:40:00,14.08,14.1,14.05,14.06,521739.1304347826,5.3838,5.3914,5.3723,5.3761,521739.1304
2007-08-30 09:50:00,14.06,14.08,14.05,14.05,485863.62556426704,5.3761,5.3838,5.3723,5.3723,485863.6256
2007-08-30 10:00:00,14.05,14.16,14.05,14.16,706581.1356616773,5.3723,5.4144,5.3723,5.4144,706581.1357
2007-08-30 10:10:00,14.16,14.22,14.15,14.22,918983.1313851272,5.4144,5.4373,5.4106,5.4373,918983.1314
2007-08-30 10:20:00,14.22,14.31,14.22,14.29,1048229.9833689712,5.4373,5.4717,5.4373,5.4641,1048229.9834
2007-08-30 10:30:00,14.29,14.31,14.21,14.21,681159.4202898551,5.4641,5.4717,5.4335,5.4335,681159.4203
2007-08-30 10:40:00,14.21,14.25,14.18,14.19,465906.3910667617,5.4335,5.4488,5.422,5.4258,465906.3911
2007-08-30 10:50:00,14.18,14.24,14.18,14.22,438583.986695177,5.422,5.445,5.422,5.4373,438583.9867
2007-08-30 11:00:00,14.22,14.24,14.21,14.24,348776.43145640293,5.4373,5.445,5.4335,5.445,348776.4315
2007-08-30 11:10:00,14.24,14.27,14.23,14.27,346638.15633167024,5.445,5.4564,5.4411,5.4564,346638.1563
2007-08-30 11:20:00,14.26,14.28,14.22,14.22,414112.615823236,5.4526,5.4603,5.4373,5.4373,414112.6158
2007-08-30 11:30:00,14.22,14.24,14.21,14.23,196721.31147540984,5.4373,5.445,5.4335,5.4411,196721.3115
2007-08-30 11:40:00,14.23,14.28,14.23,14.25,364457.1157044429,5.4411,5.4603,5.4411,5.4488,364457.1157
2007-08-30 11:50:00,14.25,14.25,14.22,14.24,282727.48871465906,5.4488,5.4488,5.4373,5.445,282727.4887
2007-08-30 12:00:00,14.24,14.25,14.23,14.25,473271.560940841,5.445,5.4488,5.4411,5.4488,473271.5609
2007-08-30 12:10:00,14.25,14.27,14.22,14.22,461154.66856735566,5.4488,5.4564,5.4373,5.4373,461154.6686
2007-08-30 12:20:00,14.22,14.24,14.17,14.23,779757.6621525303,5.4373,5.445,5.4182,5.4411,779757.6622
2007-08-30 12:30:00,14.23,14.25,14.22,14.24,306723.6873366595,5.4411,5.4488,5.4373,5.445,306723.6873
2007-08-30 12:40:00,14.24,14.29,14.24,14.28,476360.180565455,5.445,5.4641,5.445,5.4603,476360.1806
2007-08-30 12:50:00,14.28,14.31,14.27,14.29,373247.802328344,5.4603,5.4717,5.4564,5.4641,373247.8023
2007-08-30 13:00:00,14.29,14.3,14.28,14.3,307911.6179615111,5.4641,5.4679,5.4603,5.4679,307911.618
2007-08-30 13:10:00,14.3,14.31,14.29,14.31,338797.81420765026,5.4679,5.4717,5.4641,5.4717,338797.8142
2007-08-30 13:20:00,14.31,14.32,14.29,14.31,608458.0660489427,5.4717,5.4756,5.4641,5.4717,608458.066
2007-08-30 13:30:00,14.31,14.31,14.28,14.28,395105.7258256118,5.4717,5.4717,5.4603,5.4603,395105.7258
2007-08-30 13:40:00,14.29,14.29,14.27,14.27,311712.9959610359,5.4641,5.4641,5.4564,5.4564,311712.996
2007-08-30 13:50:00,14.27,14.31,14.27,14.3,393205.0368258494,5.4564,5.4717,5.4564,5.4679,393205.0368
2007-08-30 14:00:00,14.3,14.32,14.26,14.27,387027.7975766215,5.4679,5.4756,5.4526,5.4564,387027.7976
2007-08-30 14:10:00,14.27,14.27,14.21,14.21,281064.38583986694,5.4564,5.4564,5.4335,5.4335,281064.3858
2007-08-30 14:20:00,14.2,14.2,14.17,14.17,377524.3525778095,5.4297,5.4297,5.4182,5.4182,377524.3526
2007-08-30 14:30:00,14.17,14.19,14.14,14.14,508196.7213114754,5.4182,5.4258,5.4067,5.4067,508196.7213
2007-08-30 14:40:00,14.14,14.15,14.1,14.11,458066.04894274176,5.4067,5.4106,5.3914,5.3953,458066.0489
2007-08-30 14:50:00,14.11,14.13,14.1,14.11,701829.4131622714,5.3953,5.4029,5.3914,5.3953,701829.4132
2007-08-30 15:00:00,14.11,14.16,14.11,14.14,516987.40793537657,5.3953,5.4144,5.3953,5.4067,516987.4079
2007-08-30 15:10:00,14.14,14.17,14.13,14.13,342599.19220717513,5.4067,5.4182,5.4029,5.4029,342599.1922
2007-08-30 15:20:00,14.14,14.16,14.13,14.15,499881.2069375149,5.4067,5.4144,5.4029,5.4106,499881.2069
2007-08-30 15:30:00,14.15,14.16,14.11,14.11,541221.1926823474,5.4106,5.4144,5.3953,5.3953,541221.1927
2007-08-30 15:40:00,14.11,14.11,14.1,14.1,594915.6569256355,5.3953,5.3953,5.3914,5.3914,594915.6569
2007-08-30 15:50:00,14.1,14.14,14.09,14.13,980755.5238774056,5.3914,5.4067,5.3876,5.4029,980755.5239
2007-08-31 09:30:00,14.33,14.39,14.18,14.26,1246376.8115942029,5.4794,5.5023,5.422,5.4526,1246376.8116
2007-08-31 09:40:00,14.26,14.29,14.2,14.29,554763.6018056546,5.4526,5.4641,5.4297,5.4641,554763.6018
2007-08-31 09:50:00,14.29,14.29,14.26,14.28,468044.6661914944,5.4641,5.4641,5.4526,5.4603,468044.6662
2007-08-31 10:00:00,14.28,14.33,14.23,14.29,996198.6220004752,5.4603,5.4794,5.4411,5.4641,996198.622
2007-08-31 10:10:00,14.29,14.3,14.26,14.3,493941.5538132573,5.4641,5.4679,5.4526,5.4679,493941.5538
2007-08-31 10:20:00,14.3,14.32,14.23,14.24,397481.5870753148,5.4679,5.4756,5.4411,5.445,397481.5871
2007-08-31 10:30:00,14.24,14.27,14.23,14.24,330244.7137087194,5.445,5.4564,5.4411,5.445,330244.7137
2007-08-31 10:40:00,14.25,14.25,14.21,14.21,308861.9624613923,5.4488,5.4488,5.4335,5.4335,308861.9625
2007-08-31 10:50:00,14.21,14.21,14.2,14.21,259444.0484675695,5.4335,5.4335,5.4297,5.4335,259444.0485
2007-08-31 11:00:00,14.21,14.24,14.2,14.2,443573.29531955335,5.4335,5.445,5.4297,5.4297,443573.2953
2007-08-31 11:10:00,14.2,14.23,14.19,14.21,438108.8144452364,5.4297,5.4411,5.4258,5.4335,438108.8144
2007-08-31 11:20:00,14.21,14.22,14.2,14.21,248990.2589688762,5.4335,5.4373,5.4297,5.4335,248990.259
2007-08-31 11:30:00,14.21,14.24,14.2,14.23,278450.9384651936,5.4335,5.445,5.4297,5.4411,278450.9385
2007-08-31 11:40:00,14.23,14.24,14.22,14.23,249940.60346875744,5.4411,5.445,5.4373,5.4411,249940.6035
2007-08-31 11:50:00,14.24,14.26,14.21,14.21,343311.950582086,5.445,5.4526,5.4335,5.4335,343311.9506
2007-08-31 12:00:00,14.21,14.21,14.19,14.19,240199.57234497505,5.4335,5.4335,5.4258,5.4258,240199.5723
2007-08-31 12:10:00,14.19,14.23,14.19,14.23,164884.77072938942,5.4258,5.4411,5.4258,5.4411,164884.7707
2007-08-31 12:20:00,14.23,14.23,14.22,14.22,166310.28747921123,5.4411,5.4411,5.4373,5.4373,166310.2875
2007-08-31 12:30:00,14.22,14.29,14.22,14.28,345450.22570681875,5.4373,5.4641,5.4373,5.4603,345450.2257
2007-08-31 12:40:00,14.29,14.3,14.28,14.28,227845.09384651936,5.4641,5.4679,5.4603,5.4603,227845.0938
2007-08-31 12:50:00,14.28,14.31,14.28,14.29,245664.053219292,5.4603,5.4717,5.4603,5.4641,245664.0532
2007-08-31 13:00:00,14.29,14.29,14.25,14.26,354478.4984556902,5.4641,5.4641,5.4488,5.4526,354478.4985
2007-08-31 13:10:00,14.26,14.26,14.25,14.25,107151.34236160608,5.4526,5.4526,5.4488,5.4488,107151.3424
2007-08-31 13:20:00,14.25,14.26,14.23,14.26,225944.4048467569,5.4488,5.4526,5.4411,5.4526,225944.4048
2007-08-31 13:30:00,14.26,14.27,14.25,14.27,474697.0776906629,5.4526,5.4564,5.4488,5.4564,474697.0777
2007-08-31 13:40:00,14.27,14.29,14.27,14.27,340223.3309574721,5.4564,5.4641,5.4564,5.4564,340223.331
2007-08-31 13:50:00,14.27,14.29,14.27,14.28,261344.737467332,5.4564,5.4641,5.4564,5.4603,261344.7375
2007-08-31 14:00:00,14.28,14.33,14.28,14.33,622238.0612972203,5.4603,5.4794,5.4603,5.4794,622238.0613
2007-08-31 14:10:00,14.33,14.35,14.33,14.34,989783.796626277,5.4794,5.487,5.4794,5.4832,989783.7966
2007-08-31 14:20:00,14.34,14.34,14.31,14.32,434545.0225706819,5.4832,5.4832,5.4717,5.4756,434545.0226
2007-08-31 14:30:00,14.32,14.33,14.31,14.32,193157.5196008553,5.4756,5.4794,5.4717,5.4756,193157.5196
2007-08-31 14:40:00,14.32,14.32,14.31,14.31,263958.18484200526,5.4756,5.4756,5.4717,5.4717,263958.1848
2007-08-31 14:50:00,14.31,14.31,14.28,14.28,285816.108339273,5.4717,5.4717,5.4603,5.4603,285816.1083
2007-08-31 15:00:00,14.28,14.3,14.27,14.3,381563.3167023046,5.4603,5.4679,5.4564,5.4679,381563.3167
2007-08-31 15:10:00,14.3,14.32,14.29,14.31,326443.3357091946,5.4679,5.4756,5.4641,5.4717,326443.3357
2007-08-31 15:20:00,14.31,14.31,14.29,14.29,411736.7545735329,5.4717,5.4717,5.4641,5.4641,411736.7546
2007-08-31 15:30:00,14.29,14.35,14.29,14.34,760513.1860299358,5.4641,5.487,5.4641,5.4832,760513.186
2007-08-31 15:40:00,14.34,14.38,14.34,14.35,1067236.8733665957,5.4832,5.4985,5.4832,5.487,1067236.8734
2007-08-31 15:50:00,14.36,14.4,14.32,14.34,2704442.8605369446,5.4909,5.5061,5.4756,5.4832,2704442.8605
2007-09-04 09:30:00,14.26,14.49,14.24,14.42,865763.8393917795,5.4526,5.5406,5.445,5.5138,865763.8394
2007-09-04 09:40:00,14.42,14.53,14.39,14.49,797576.621525303,5.5138,5.5559,5.5023,5.5406,797576.6215
2007-09-04 09:50:00,14.49,14.63,14.48,14.62,864575.908766928,5.5406,5.5941,5.5367,5.5903,864575.9088
2007-09-04 10:00:00,14.62,14.73,14.62,14.66,1899263.483012592,5.5903,5.6323,5.5903,5.6056,1899263.483
2007-09-04 10:10:00,14.66,14.73,14.66,14.69,1372535.0439534332,5.6056,5.6323,5.6056,5.617,1372535.044
2007-09-04 10:20:00,14.69,14.7,14.63,14.66,1059396.5312425755,5.617,5.6209,5.5941,5.6056,1059396.5312
2007-09-04 10:30:00,14.66,14.73,14.63,14.69,847232.121644096,5.6056,5.6323,5.5941,5.617,847232.1216
2007-09-04 10:40:00,14.69,14.7,14.65,14.67,875267.2843905917,5.617,5.6209,5.6017,5.6094,875267.2844
2007-09-04 10:50:00,14.67,14.69,14.65,14.68,288904.7279638869,5.6094,5.617,5.6017,5.6132,288904.728
2007-09-04 11:00:00,14.68,14.72,14.68,14.7,363269.18507959135,5.6132,5.6285,5.6132,5.6209,363269.1851
2007-09-04 11:10:00,14.71,14.71,14.68,14.69,312188.16821097647,5.6247,5.6247,5.6132,5.617,312188.1682
2007-09-04 11:20:00,14.69,14.72,14.66,14.66,298883.3452126396,5.617,5.6285,5.6056,5.6056,298883.3452
2007-09-04 11:30:00,14.66,14.67,14.66,14.66,189118.5554763602,5.6056,5.6094,5.6056,5.6056,189118.5555
2007-09-04 11:40:00,14.67,14.67,14.62,14.62,347113.32858161087,5.6094,5.6094,5.5903,5.5903,347113.3286
2007-09-04 11:50:00,14.62,14.62,14.59,14.6,407697.7904490378,5.5903,5.5903,5.5788,5.5826,407697.7904
2007-09-04 12:00:00,14.61,14.62,14.58,14.62,239961.9862200048,5.5864,5.5903,5.575,5.5903,239961.9862
2007-09-04 12:10:00,14.62,14.62,14.59,14.6,158945.11760513188,5.5903,5.5903,5.5788,5.5826,158945.1176
2007-09-04 12:20:00,14.6,14.63,14.59,14.63,187693.0387265384,5.5826,5.5941,5.5788,5.5941,187693.0387
2007-09-04 12:30:00,14.63,14.63,14.6,14.61,210501.30672368733,5.5941,5.5941,5.5826,5.5864,210501.3067
2007-09-04 12:40:00,14.61,14.62,14.59,14.6,168210.97647897364,5.5864,5.5903,5.5788,5.5826,168210.9765
2007-09-04 12:50:00,14.6,14.6,14.58,14.58,163934.4262295082,5.5826,5.5826,5.575,5.575,163934.4262
2007-09-04 13:00:00,14.58,14.58,14.57,14.58,148728.91423140888,5.575,5.575,5.5711,5.575,148728.9142
2007-09-04 13:10:00,14.58,14.62,14.58,14.61,223806.12972202423,5.575,5.5903,5.575,5.5864,223806.1297
2007-09-04 13:20:00,14.61,14.63,14.61,14.61,266809.21834164887,5.5864,5.5941,5.5864,5.5864,266809.2183
2007-09-04 13:30:00,14.62,14.63,14.6,14.63,306723.6873366595,5.5903,5.5941,5.5826,5.5941,306723.6873
2007-09-04 13:40:00,14.63,14.7,14.63,14.66,316702.3045854122,5.5941,5.6209,5.5941,5.6056,316702.3046
2007-09-04 13:50:00,14.66,14.67,14.64,14.66,392729.8645759088,5.6056,5.6094,5.5979,5.6056,392729.8646
2007-09-04 14:00:00,14.66,14.66,14.62,14.63,323117.12995961035,5.6056,5.6056,5.5903,5.5941,323117.13
2007-09-04 14:10:00,14.63,14.67,14.63,14.66,341648.8477072939,5.5941,5.6094,5.5941,5.6056,341648.8477
2007-09-04 14:20:00,14.66,14.69,14.64,14.68,454502.2570681872,5.6056,5.617,5.5979,5.6132,454502.2571
2007-09-04 14:30:00,14.68,14.69,14.68,14.68,212639.5818484201,5.6132,5.617,5.6132,5.6132,212639.5818
2007-09-04 14:40:00,14.69,14.69,14.67,14.67,380850.55832739366,5.617,5.617,5.6094,5.6094,380850.5583
2007-09-04 14:50:00,14.68,14.71,14.67,14.69,487526.7284390592,5.6132,5.6247,5.6094,5.617,487526.7284
2007-09-04 15:00:00,14.69,14.7,14.66,14.68,401045.37894986937,5.617,5.6209,5.6056,5.6132,401045.3789
2007-09-04 15:10:00,14.69,14.72,14.68,14.72,540508.4343074365,5.617,5.6285,5.6132,5.6285,540508.4343
2007-09-04 15:20:00,14.72,14.72,14.66,14.69,1030886.1962461392,5.6285,5.6285,5.6056,5.617,1030886.1962
2007-09-04 15:30:00,14.69,14.71,14.65,14.66,677833.2145402709,5.617,5.6247,5.6017,5.6056,677833.2145
2007-09-04 15:40:00,14.66,14.68,14.6,14.61,1652649.085293419,5.6056,5.6132,5.5826,5.5864,1652649.0853
2007-09-04 15:50:00,14.61,14.61,14.56,14.56,2413875.0296982657,5.5864,5.5864,5.5673,5.5673,2413875.0297
2007-09-05 09:30:00,14.42,14.62,14.42,14.62,654312.188168211,5.5138,5.5903,5.5138,5.5903,654312.1882
2007-09-05 09:40:00,14.61,14.65,14.56,14.63,530292.2309337135,5.5864,5.6017,5.5673,5.5941,530292.2309
2007-09-05 09:50:00,14.63,14.67,14.56,14.58,633642.1952957948,5.5941,5.6094,5.5673,5.575,633642.1953
2007-09-05 10:00:00,14.58,14.59,14.54,14.58,483487.76431456406,5.575,5.5788,5.5597,5.575,483487.7643
2007-09-05 10:10:00,14.58,14.58,14.49,14.52,516749.8218104063,5.575,5.575,5.5406,5.552,516749.8218
2007-09-05 10:20:00,14.52,14.61,14.52,14.6,481587.07531480165,5.552,5.5864,5.552,5.5826,481587.0753
2007-09-05 10:30:00,14.61,14.66,14.59,14.63,594678.0708006653,5.5864,5.6056,5.5788,5.5941,594678.0708
2007-09-05 10:40:00,14.63,14.65,14.62,14.63,369921.5965787598,5.5941,5.6017,5.5903,5.5941,369921.5966
2007-09-05 10:50:00,14.62,14.65,14.61,14.64,274887.14659063914,5.5903,5.6017,5.5864,5.5979,274887.1466
2007-09-05 11:00:00,14.64,14.64,14.61,14.61,272986.4575908767,5.5979,5.5979,5.5864,5.5864,272986.4576
2007-09-05 11:10:00,14.61,14.65,14.61,14.64,352102.6372059872,5.5864,5.6017,5.5864,5.5979,352102.6372
2007-09-05 11:20:00,14.64,14.64,14.62,14.62,249703.0173437872,5.5979,5.5979,5.5903,5.5903,249703.0173
2007-09-05 11:30:00,14.62,14.66,14.61,14.65,590876.6928011405,5.5903,5.6056,5.5864,5.6017,590876.6928
2007-09-05 11:40:00,14.64,14.68,14.64,14.66,702304.585412212,5.5979,5.6132,5.5979,5.6056,702304.5854
2007-09-05 11:50:00,14.66,14.67,14.65,14.66,322404.3715846995,5.6056,5.6094,5.6017,5.6056,322404.3716
2007-09-05 12:00:00,14.66,14.69,14.65,14.67,331670.23045854125,5.6056,5.617,5.6017,5.6094,331670.2305
2007-09-05 12:10:00,14.67,14.73,14.67,14.73,796388.6909004514,5.6094,5.6323,5.6094,5.6323,796388.6909
2007-09-05 12:20:00,14.73,14.73,14.72,14.73,587550.4870515562,5.6323,5.6323,5.6285,5.6323,587550.4871
2007-09-05 12:30:00,14.72,14.73,14.69,14.71,581135.6616773581,5.6285,5.6323,5.617,5.6247,581135.6617
2007-09-05 12:40:00,14.71,14.73,14.71,14.73,411736.7545735329,5.6247,5.6323,5.6247,5.6323,411736.7546
2007-09-05 12:50:00,14.72,14.73,14.72,14.73,342124.0199572345,5.6285,5.6323,5.6285,5.6323,342124.02
2007-09-05 13:00:00,14.73,14.78,14.72,14.78,1298645.7590876692,5.6323,5.6514,5.6285,5.6514,1298645.7591
2007-09-05 13:10:00,14.78,14.88,14.77,14.86,1289855.072463768,5.6514,5.6897,5.6476,5.682,1289855.0725
2007-09-05 13:20:00,14.87,14.88,14.8,14.82,728676.6452839155,5.6859,5.6897,5.6591,5.6667,728676.6453
2007-09-05 13:30:00,14.82,14.87,14.81,14.87,910192.444761226,5.6667,5.6859,5.6629,5.6859,910192.4448
2007-09-05 13:40:00,14.87,14.87,14.83,14.84,634592.5397956759,5.6859,5.6859,5.6706,5.6744,634592.5398
2007-09-05 13:50:00,14.84,14.84,14.8,14.82,749109.0520313614,5.6744,5.6744,5.6591,5.6667,749109.052
2007-09-05 14:00:00,14.82,14.83,14.75,14.79,828700.4038964125,5.6667,5.6706,5.64,5.6553,828700.4039
2007-09-05 14:10:00,14.79,14.79,14.75,14.75,428130.1971964837,5.6553,5.6553,5.64,5.64,428130.1972
2007-09-05 14:20:00,14.75,14.75,14.7,14.73,950344.499881207,5.64,5.64,5.6209,5.6323,950344.4999
2007-09-05 14:30:00,14.73,14.73,14.7,14.71,1435970.5393205038,5.6323,5.6323,5.6209,5.6247,1435970.5393
2007-09-05 14:40:00,14.71,14.72,14.65,14.65,968638.6315039202,5.6247,5.6285,5.6017,5.6017,968638.6315
2007-09-05 14:50:00,14.65,14.73,14.63,14.72,1087906.8662390118,5.6017,5.6323,5.5941,5.6285,1087906.8662
2007-09-05 15:00:00,14.72,14.86,14.71,14.85,1675932.5255405086,5.6285,5.682,5.6247,5.6782,1675932.5255
2007-09-05 15:10:00,14.85,14.91,14.83,14.88,1778569.731527679,5.6782,5.7012,5.6706,5.6897,1778569.7315
2007-09-05 15:20:00,14.88,14.91,14.84,14.85,678308.3867902114,5.6897,5.7012,5.6744,5.6782,678308.3868
2007-09-05 15:30:00,14.85,14.88,14.8,14.8,1220955.0962223806,5.6782,5.6897,5.6591,5.6591,1220955.0962
2007-09-05 15:40:00,14.8,14.85,14.79,14.84,1057495.842242813,5.6591,5.6782,5.6553,5.6744,1057495.8422
2007-09-05 15:50:00,14.85,14.85,14.8,14.82,1456165.3599429794,5.6782,5.6782,5.6591,5.6667,1456165.3599
2007-09-06 09:30:00,14.83,15.02,14.83,14.96,1369684.0104537895,5.6706,5.7432,5.6706,5.7203,1369684.0105
2007-09-06 09:40:00,14.95,14.98,14.87,14.91,1156569.2563554288,5.7165,5.7279,5.6859,5.7012,1156569.2564
2007-09-06 09:50:00,14.91,14.92,14.82,14.85,1006414.825374198,5.7012,5.705,5.6667,5.6782,1006414.8254
2007-09-06 10:00:00,14.85,14.85,14.62,14.63,1997861.724875268,5.6782,5.6782,5.5903,5.5941,1997861.7249
2007-09-06 10:10:00,14.63,14.77,14.62,14.76,1521976.716559753,5.5941,5.6476,5.5903,5.6438,1521976.7166
2007-09-06 10:20:00,14.76,14.81,14.72,14.78,651698.7407935377,5.6438,5.6629,5.6285,5.6514,651698.7408
2007-09-06 10:30:00,14.78,14.85,14.78,14.84,593727.726300784,5.6514,5.6782,5.6514,5.6744,593727.7263
2007-09-06 10:40:00,14.84,14.85,14.81,14.82,481824.661439772,5.6744,5.6782,5.6629,5.6667,481824.6614
2007-09-06 10:50:00,14.82,14.85,14.82,14.84,481587.07531480165,5.6667,5.6782,5.6667,5.6744,481587.0753
2007-09-06 11:00:00,14.84,14.86,14.84,14.85,364219.52957947255,5.6744,5.682,5.6744,5.6782,364219.5296
2007-09-06 11:10:00,14.85,14.92,14.85,14.92,913756.2366357804,5.6782,5.705,5.6782,5.705,913756.2366
2007-09-06 11:20:00,14.91,14.94,14.88,14.88,691375.6236635781,5.7012,5.7126,5.6897,5.6897,691375.6237
2007-09-06 11:30:00,14.88,14.95,14.88,14.95,998336.897125208,5.6897,5.7165,5.6897,5.7165,998336.8971
2007-09-06 11:40:00,14.94,15.0,14.94,14.98,1308386.7902114517,5.7126,5.7356,5.7126,5.7279,1308386.7902
2007-09-06 11:50:00,14.98,15.01,14.98,14.99,811356.6167735804,5.7279,5.7394,5.7279,5.7317,811356.6168
2007-09-06 12:00:00,14.99,15.01,14.96,14.96,849845.5690187693,5.7317,5.7394,5.7203,5.7203,849845.569
2007-09-06 12:10:00,14.96,15.04,14.96,15.03,1112853.4093608933,5.7203,5.7509,5.7203,5.747,1112853.4094
2007-09-06 12:20:00,15.03,15.04,15.01,15.03,409836.0655737705,5.747,5.7509,5.7394,5.747,409836.0656
2007-09-06 12:30:00,15.03,15.07,15.03,15.06,832026.6096459967,5.747,5.7623,5.747,5.7585,832026.6096
2007-09-06 12:40:00,15.06,15.06,14.98,15.01,670705.6307911618,5.7585,5.7585,5.7279,5.7394,670705.6308
2007-09-06 12:50:00,15.01,15.04,14.99,15.04,743406.9850320742,5.7394,5.7509,5.7317,5.7509,743406.985
2007-09-06 13:00:00,15.03,15.06,15.02,15.05,755999.0496555001,5.747,5.7585,5.7432,5.7547,755999.0497
2007-09-06 13:10:00,15.05,15.06,14.99,14.99,827750.0593965313,5.7547,5.7585,5.7317,5.7317,827750.0594
2007-09-06 13:20:00,14.99,15.03,14.99,15.02,454977.4293181278,5.7317,5.747,5.7317,5.7432,454977.4293
2007-09-06 13:30:00,15.02,15.03,15.0,15.0,558089.8075552388,5.7432,5.747,5.7356,5.7356,558089.8076
2007-09-06 13:40:00,15.0,15.02,14.98,15.0,856022.8082679971,5.7356,5.7432,5.7279,5.7356,856022.8083
2007-09-06 13:50:00,15.0,15.0,14.98,15.0,376811.59420289856,5.7356,5.7356,5.7279,5.7356,376811.5942
2007-09-06 14:00:00,14.99,15.01,14.97,14.99,599429.7933000713,5.7317,5.7394,5.7241,5.7317,599429.7933
2007-09-06 14:10:00,14.99,15.04,14.99,15.03,459016.39344262297,5.7317,5.7509,5.7317,5.747,459016.3934
2007-09-06 14:20:00,15.03,15.04,15.01,15.01,532905.6783083868,5.747,5.7509,5.7394,5.7394,532905.6783
2007-09-06 14:30:00,15.01,15.02,14.98,15.02,595866.0014255168,5.7394,5.7432,5.7279,5.7432,595866.0014
2007-09-06 14:40:00,15.02,15.04,15.02,15.03,507008.7906866239,5.7432,5.7509,5.7432,5.747,507008.7907
2007-09-06 14:50:00,15.03,15.07,15.03,15.06,698740.7935376575,5.747,5.7623,5.747,5.7585,698740.7935
2007-09-06 15:00:00,15.06,15.09,15.03,15.06,757424.5664053219,5.7585,5.77,5.747,5.7585,757424.5664
2007-09-06 15:10:00,15.06,15.09,15.03,15.09,815633.1670230458,5.7585,5.77,5.747,5.77,815633.167
2007-09-06 15:20:00,15.09,15.11,15.07,15.08,973627.9401282964,5.77,5.7776,5.7623,5.7662,973627.9401
2007-09-06 15:30:00,15.08,15.09,15.05,15.05,681634.5925397957,5.7662,5.77,5.7547,5.7547,681634.5925
2007-09-06 15:40:00,15.05,15.06,15.04,15.05,1082204.7992397244,5.7547,5.7585,5.7509,5.7547,1082204.7992
2007-09-06 15:50:00,15.05,15.07,15.03,15.04,1964362.0812544548,5.7547,5.7623,5.747,5.7509,1964362.0813
2007-09-07 09:30:00,14.86,14.87,14.69,14.82,1587075.3148016157,5.682,5.6859,5.617,5.6667,1587075.3148
2007-09-07 09:40:00,14.82,14.91,14.82,14.88,1024233.7847469707,5.6667,5.7012,5.6667,5.6897,1024233.7847
2007-09-07 09:50:00,14.89,14.94,14.88,14.92,730577.3342836779,5.6935,5.7126,5.6897,5.705,730577.3343
2007-09-07 10:00:00,14.91,14.92,14.85,14.85,733428.3677833214,5.7012,5.705,5.6782,5.6782,733428.3678
2007-09-07 10:10:00,14.85,14.85,14.82,14.82,1039914.4689950108,5.6782,5.6782,5.6667,5.6667,1039914.469
2007-09-07 10:20:00,14.83,14.92,14.82,14.88,1136849.607982894,5.6706,5.705,5.6667,5.6897,1136849.608
2007-09-07 10:30:00,14.88,14.89,14.79,14.79,1437633.6421952958,5.6897,5.6935,5.6553,5.6553,1437633.6422
2007-09-07 10:40:00,14.79,14.86,14.76,14.77,961035.8755048704,5.6553,5.682,5.6438,5.6476,961035.8755
2007-09-07 10:50:00,14.77,14.79,14.74,14.76,782371.1095272036,5.6476,5.6553,5.6362,5.6438,782371.1095
2007-09-07 11:00:00,14.76,14.79,14.76,14.78,577096.6975528629,5.6438,5.6553,5.6438,5.6514,577096.6976
2007-09-07 11:10:00,14.78,14.78,14.74,14.74,997386.5526253268,5.6514,5.6514,5.6362,5.6362,997386.5526
2007-09-07 11:20:00,14.74,14.77,14.73,14.73,637918.7455452601,5.6362,5.6476,5.6323,5.6323,637918.7455
2007-09-07 11:30:00,14.73,14.76,14.71,14.74,472558.8025659302,5.6323,5.6438,5.6247,5.6362,472558.8026
2007-09-07 11:40:00,14.74,14.82,14.74,14.82,661439.7719173201,5.6362,5.6667,5.6362,5.6667,661439.7719
2007-09-07 11:50:00,14.82,14.86,14.8,14.86,491328.106438584,5.6667,5.682,5.6591,5.682,491328.1064
2007-09-07 12:00:00,14.86,14.87,14.83,14.85,457115.70444286056,5.682,5.6859,5.6706,5.6782,457115.7044
2007-09-07 12:10:00,14.85,14.87,14.83,14.84,413637.4435732953,5.6782,5.6859,5.6706,5.6744,413637.4436
2007-09-07 12:20:00,14.84,14.87,14.84,14.86,433594.6780708007,5.6744,5.6859,5.6744,5.682,433594.6781
2007-09-07 12:30:00,14.86,14.9,14.86,14.87,464480.8743169399,5.682,5.6973,5.682,5.6859,464480.8743
2007-09-07 12:40:00,14.87,14.89,14.85,14.87,506771.2045616536,5.6859,5.6935,5.6782,5.6859,506771.2046
2007-09-07 12:50:00,14.87,14.87,14.86,14.87,244000.9503444999,5.6859,5.6859,5.682,5.6859,244000.9503
2007-09-07 13:00:00,14.87,14.92,14.86,14.92,489427.4174388216,5.6859,5.705,5.682,5.705,489427.4174
2007-09-07 13:10:00,14.92,14.93,14.9,14.9,492278.4509384652,5.705,5.7088,5.6973,5.6973,492278.4509
2007-09-07 13:20:00,14.9,14.91,14.9,14.9,383226.4195770967,5.6973,5.7012,5.6973,5.6973,383226.4196
2007-09-07 13:30:00,14.9,14.91,14.86,14.86,461154.66856735566,5.6973,5.7012,5.682,5.682,461154.6686
2007-09-07 13:40:00,14.86,14.87,14.86,14.87,357091.9458303635,5.682,5.6859,5.682,5.6859,357091.9458
2007-09-07 13:50:00,14.87,14.87,14.85,14.85,336897.12520788785,5.6859,5.6859,5.6782,5.6782,336897.1252
2007-09-07 14:00:00,14.85,14.88,14.84,14.87,636018.0565454977,5.6782,5.6897,5.6744,5.6859,636018.0565
2007-09-07 14:10:00,14.87,14.9,14.85,14.87,502732.2404371585,5.6859,5.6973,5.6782,5.6859,502732.2404
2007-09-07 14:20:00,14.87,14.87,14.86,14.86,375861.24970301735,5.6859,5.6859,5.682,5.682,375861.2497
2007-09-07 14:30:00,14.86,14.87,14.85,14.85,469945.35519125685,5.682,5.6859,5.6782,5.6782,469945.3552
2007-09-07 14:40:00,14.85,14.87,14.85,14.86,598004.2765502494,5.6782,5.6859,5.6782,5.682,598004.2766
2007-09-07 14:50:00,14.86,14.87,14.85,14.85,576383.939177952,5.682,5.6859,5.6782,5.6782,576383.9392
2007-09-07 15:00:00,14.85,14.86,14.83,14.83,1196958.8976003802,5.6782,5.682,5.6706,5.6706,1196958.8976
2007-09-07 15:10:00,14.84,14.86,14.82,14.84,1101211.6892373485,5.6744,5.682,5.6667,5.6744,1101211.6892
2007-09-07 15:20:00,14.84,14.84,14.73,14.74,1027084.8182466144,5.6744,5.6744,5.6323,5.6362,1027084.8182
2007-09-07 15:30:00,14.74,14.81,14.74,14.81,1257068.1872178663,5.6362,5.6629,5.6362,5.6629,1257068.1872
2007-09-07 15:40:00,14.81,14.85,14.77,14.85,1426467.0943216917,5.6629,5.6782,5.6476,5.6782,1426467.0943
2007-09-07 15:50:00,14.84,14.85,14.81,14.84,2223330.957472084,5.6744,5.6782,5.6629,5.6744,2223330.9575
2007-09-10 09:30:00,14.82,14.87,14.77,14.79,1718222.8557852225,5.6667,5.6859,5.6476,5.6553,1718222.8558
2007-09-10 09:40:00,14.79,14.82,14.58,14.66,1875504.870515562,5.6553,5.6667,5.575,5.6056,1875504.8705
2007-09-10 09:50:00,14.66,14.77,14.66,14.72,644333.5709194583,5.6056,5.6476,5.6056,5.6285,644333.5709
2007-09-10 10:00:00,14.72,14.74,14.67,14.68,1067236.8733665957,5.6285,5.6362,5.6094,5.6132,1067236.8734
2007-09-10 10:10:00,14.68,14.71,14.66,14.69,484438.10881444527,5.6132,5.6247,5.6056,5.617,484438.1088
2007-09-10 10:20:00,14.7,14.71,14.58,14.58,1005702.0669992872,5.6209,5.6247,5.575,5.575,1005702.067
2007-09-10 10:30:00,14.58,14.58,14.5,14.5,1728439.0591589452,5.575,5.575,5.5444,5.5444,1728439.0592
2007-09-10 10:40:00,14.5,14.53,14.47,14.49,960085.5310049892,5.5444,5.5559,5.5329,5.5406,960085.531
2007-09-10 10:50:00,14.48,14.58,14.48,14.58,629128.058921359,5.5367,5.575,5.5367,5.575,629128.0589
2007-09-10 11:00:00,14.57,14.63,14.56,14.62,546448.087431694,5.5711,5.5941,5.5673,5.5903,546448.0874
2007-09-10 11:10:00,14.62,14.63,14.58,14.6,480874.31693989073,5.5903,5.5941,5.575,5.5826,480874.3169
2007-09-10 11:20:00,14.6,14.64,14.59,14.61,476122.5944404847,5.5826,5.5979,5.5788,5.5864,476122.5944
2007-09-10 11:30:00,14.61,14.69,14.6,14.67,626277.0254217153,5.5864,5.617,5.5826,5.6094,626277.0254
2007-09-10 11:40:00,14.68,14.73,14.67,14.72,594440.484675695,5.6132,5.6323,5.6094,5.6285,594440.4847
2007-09-10 11:50:00,14.72,14.74,14.7,14.71,501544.30981230695,5.6285,5.6362,5.6209,5.6247,501544.3098
2007-09-10 12:00:00,14.71,14.71,14.68,14.69,345450.22570681875,5.6247,5.6247,5.6132,5.617,345450.2257
2007-09-10 12:10:00,14.69,14.69,14.64,14.66,410311.2378237111,5.617,5.617,5.5979,5.6056,410311.2378
2007-09-10 12:20:00,14.66,14.7,14.66,14.68,487526.7284390592,5.6056,5.6209,5.6056,5.6132,487526.7284
2007-09-10 12:30:00,14.68,14.71,14.67,14.68,398907.1038251366,5.6132,5.6247,5.6094,5.6132,398907.1038
2007-09-10 12:40:00,14.68,14.7,14.67,14.7,196008.5531004989,5.6132,5.6209,5.6094,5.6209,196008.5531
2007-09-10 12:50:00,14.7,14.7,14.68,14.68,345450.22570681875,5.6209,5.6209,5.6132,5.6132,345450.2257
2007-09-10 13:00:00,14.68,14.69,14.66,14.69,330482.2998336897,5.6132,5.617,5.6056,5.617,330482.2998
2007-09-10 13:10:00,14.69,14.71,14.69,14.71,264908.52934188646,5.617,5.6247,5.617,5.6247,264908.5293
2007-09-10 13:20:00,14.71,14.71,14.69,14.7,435020.1948206225,5.6247,5.6247,5.617,5.6209,435020.1948
2007-09-10 13:30:00,14.7,14.71,14.69,14.7,412687.0990734141,5.6209,5.6247,5.617,5.6209,412687.0991
2007-09-10 13:40:00,14.69,14.71,14.69,14.7,246851.9838441435,5.617,5.6247,5.617,5.6209,246851.9838
2007-09-10 13:50:00,14.7,14.71,14.67,14.68,436920.8838203849,5.6209,5.6247,5.6094,5.6132,436920.8838
2007-09-10 14:00:00,14.67,14.68,14.65,14.65,879781.4207650273,5.6094,5.6132,5.6017,5.6017,879781.4208
2007-09-10 14:10:00,14.65,14.66,14.65,14.65,482062.2475647422,5.6017,5.6056,5.6017,5.6017,482062.2476
2007-09-10 14:20:00,14.65,14.69,14.63,14.69,578284.6281777144,5.6017,5.617,5.5941,5.617,578284.6282
2007-09-10 14:30:00,14.69,14.73,14.69,14.73,576621.5253029224,5.617,5.6323,5.617,5.6323,576621.5253
2007-09-10 14:40:00,14.73,14.79,14.73,14.79,738417.6764076978,5.6323,5.6553,5.6323,5.6553,738417.6764
2007-09-10 14:50:00,14.78,14.79,14.74,14.78,552862.9128058922,5.6514,5.6553,5.6362,5.6514,552862.9128
2007-09-10 15:00:00,14.78,14.82,14.75,14.82,661439.7719173201,5.6514,5.6667,5.64,5.6667,661439.7719
2007-09-10 15:10:00,14.82,14.82,14.79,14.79,746733.1907816584,5.6667,5.6667,5.6553,5.6553,746733.1908
2007-09-10 15:20:00,14.79,14.82,14.79,14.8,701591.827037301,5.6553,5.6667,5.6553,5.6591,701591.827
2007-09-10 15:30:00,14.8,14.82,14.8,14.82,650035.6379187455,5.6591,5.6667,5.6591,5.6667,650035.6379
2007-09-10 15:40:00,14.82,14.82,14.78,14.8,887384.176764077,5.6667,5.6667,5.6514,5.6591,887384.1768
2007-09-10 15:50:00,14.79,14.79,14.73,14.74,1975291.0430030888,5.6553,5.6553,5.6323,5.6362,1975291.043
2007-09-11 09:30:00,14.78,15.14,14.77,15.11,2420052.2689474938,5.6514,5.7891,5.6476,5.7776,2420052.2689
2007-09-11 09:40:00,15.11,15.12,15.01,15.1,1437396.0560703254,5.7776,5.7815,5.7394,5.7738,1437396.0561
2007-09-11 09:50:00,15.1,15.11,15.06,15.06,928011.4041339986,5.7738,5.7776,5.7585,5.7585,928011.4041
2007-09-11 10:00:00,15.06,15.15,15.06,15.11,1984081.72962699,5.7585,5.7929,5.7585,5.7776,1984081.7296
2007-09-11 10:10:00,15.11,15.19,15.11,15.19,1359705.3932050369,5.7776,5.8082,5.7776,5.8082,1359705.3932
2007-09-11 10:20:00,15.19,15.23,15.16,15.23,1104537.8949869329,5.8082,5.8235,5.7967,5.8235,1104537.895
2007-09-11 10:30:00,15.23,15.24,15.17,15.22,898550.7246376812,5.8235,5.8273,5.8006,5.8197,898550.7246
2007-09-11 10:40:00,15.21,15.24,15.21,15.22,941791.399382276,5.8159,5.8273,5.8159,5.8197,941791.3994
2007-09-11 10:50:00,15.22,15.22,15.18,15.21,475172.2499406035,5.8197,5.8197,5.8044,5.8159,475172.2499
2007-09-11 11:00:00,15.21,15.24,15.19,15.23,742456.6405321929,5.8159,5.8273,5.8082,5.8235,742456.6405
2007-09-11 11:10:00,15.23,15.28,15.22,15.25,1221430.268472321,5.8235,5.8426,5.8197,5.8312,1221430.2685
2007-09-11 11:20:00,15.25,15.28,15.25,15.25,564267.0468044666,5.8312,5.8426,5.8312,5.8312,564267.0468
2007-09-11 11:30:00,15.26,15.29,15.25,15.26,913281.06438584,5.835,5.8465,5.8312,5.835,913281.0644
2007-09-11 11:40:00,15.26,15.28,15.2,15.22,750059.3965312426,5.835,5.8426,5.812,5.8197,750059.3965
2007-09-11 11:50:00,15.22,15.24,15.19,15.19,425991.92207175103,5.8197,5.8273,5.8082,5.8082,425991.9221
2007-09-11 12:00:00,15.19,15.19,15.14,15.19,730102.1620337373,5.8082,5.8082,5.7891,5.8082,730102.162
2007-09-11 12:10:00,15.19,15.21,15.16,15.21,421240.199572345,5.8082,5.8159,5.7967,5.8159,421240.1996
2007-09-11 12:20:00,15.21,15.23,15.21,15.23,377999.5248277501,5.8159,5.8235,5.8159,5.8235,377999.5248
2007-09-11 12:30:00,15.23,15.23,15.2,15.21,480161.5585649798,5.8235,5.8235,5.812,5.8159,480161.5586
2007-09-11 12:40:00,15.22,15.22,15.21,15.22,366120.21857923496,5.8197,5.8197,5.8159,5.8197,366120.2186
2007-09-11 12:50:00,15.21,15.26,15.21,15.26,452601.5680684248,5.8159,5.835,5.8159,5.835,452601.5681
2007-09-11 13:00:00,15.26,15.27,15.24,15.26,630078.4034212402,5.835,5.8388,5.8273,5.835,630078.4034
2007-09-11 13:10:00,15.25,15.26,15.24,15.25,511047.7548111191,5.8312,5.835,5.8273,5.8312,511047.7548
2007-09-11 13:20:00,15.24,15.27,15.24,15.27,424803.9914468995,5.8273,5.8388,5.8273,5.8388,424803.9914
2007-09-11 13:30:00,15.27,15.3,15.25,15.25,826324.5426467095,5.8388,5.8503,5.8312,5.8312,826324.5426
2007-09-11 13:40:00,15.25,15.3,15.22,15.28,674269.4226657164,5.8312,5.8503,5.8197,5.8426,674269.4227
2007-09-11 13:50:00,15.28,15.3,15.26,15.27,387978.1420765027,5.8426,5.8503,5.835,5.8388,387978.1421
2007-09-11 14:00:00,15.27,15.32,15.27,15.32,482299.8336897125,5.8388,5.8579,5.8388,5.8579,482299.8337
2007-09-11 14:10:00,15.32,15.33,15.3,15.31,460204.32406747446,5.8579,5.8618,5.8503,5.8541,460204.3241
2007-09-11 14:20:00,15.32,15.33,15.3,15.32,896174.8633879782,5.8579,5.8618,5.8503,5.8579,896174.8634
2007-09-11 14:30:00,15.32,15.32,15.3,15.3,342124.0199572345,5.8579,5.8579,5.8503,5.8503,342124.02
2007-09-11 14:40:00,15.3,15.3,15.29,15.29,440009.5034449988,5.8503,5.8503,5.8465,5.8465,440009.5034
2007-09-11 14:50:00,15.3,15.3,15.27,15.27,537419.8146828226,5.8503,5.8503,5.8388,5.8388,537419.8147
2007-09-11 15:00:00,15.27,15.3,15.27,15.3,609883.5827987646,5.8388,5.8503,5.8388,5.8503,609883.5828
2007-09-11 15:10:00,15.3,15.32,15.3,15.32,599904.9655500118,5.8503,5.8579,5.8503,5.8579,599904.9656
2007-09-11 15:20:00,15.32,15.33,15.31,15.32,776669.0425279164,5.8579,5.8618,5.8541,5.8579,776669.0425
2007-09-11 15:30:00,15.32,15.32,15.31,15.31,922071.7510097412,5.8579,5.8579,5.8541,5.8541,922071.751
2007-09-11 15:40:00,15.31,15.31,15.25,15.26,1584699.453551913,5.8541,5.8541,5.8312,5.835,1584699.4536
2007-09-11 15:50:00,15.26,15.29,15.22,15.29,2785934.901401758,5.835,5.8465,5.8197,5.8465,2785934.9014
2007-09-12 09:30:00,15.32,15.32,15.19,15.24,949394.1553813256,5.8579,5.8579,5.8082,5.8273,949394.1554
2007-09-12 09:40:00,15.24,15.39,15.24,15.34,1213589.926348301,5.8273,5.8847,5.8273,5.8656,1213589.9263
2007-09-12 09:50:00,15.34,15.39,15.3,15.38,1220479.92397244,5.8656,5.8847,5.8503,5.8809,1220479.924
2007-09-12 10:00:00,15.39,15.42,15.35,15.41,963886.909004514,5.8847,5.8962,5.8694,5.8923,963886.909
2007-09-12 10:10:00,15.41,15.46,15.4,15.43,1007365.1698740794,5.8923,5.9115,5.8885,5.9,1007365.1699
2007-09-12 10:20:00,15.43,15.47,15.42,15.46,679258.7312900927,5.9,5.9153,5.8962,5.9115,679258.7313
2007-09-12 10:30:00,15.46,15.51,15.44,15.5,762651.4611546686,5.9115,5.9306,5.9038,5.9268,762651.4612
2007-09-12 10:40:00,15.49,15.5,15.45,15.48,538607.745307674,5.9229,5.9268,5.9076,5.9191,538607.7453
2007-09-12 10:50:00,15.48,15.49,15.46,15.47,851508.6718935615,5.9191,5.9229,5.9115,5.9153,851508.6719
2007-09-12 11:00:00,15.47,15.48,15.41,15.42,783796.6262770254,5.9153,5.9191,5.8923,5.8962,783796.6263
2007-09-12 11:10:00,15.43,15.46,15.41,15.43,511760.51318603,5.9,5.9115,5.8923,5.9,511760.5132
2007-09-12 11:20:00,15.43,15.47,15.42,15.42,606319.79092421,5.9,5.9153,5.8962,5.8962,606319.7909
2007-09-12 11:30:00,15.42,15.42,15.37,15.38,1158469.9453551914,5.8962,5.8962,5.877,5.8809,1158469.9454
2007-09-12 11:40:00,15.38,15.43,15.38,15.42,372535.0439534331,5.8809,5.9,5.8809,5.8962,372535.044
2007-09-12 11:50:00,15.42,15.47,15.42,15.43,318127.82133523404,5.8962,5.9153,5.8962,5.9,318127.8213
2007-09-12 12:00:00,15.43,15.48,15.43,15.48,339035.4003326206,5.9,5.9191,5.9,5.9191,339035.4003
2007-09-12 12:10:00,15.48,15.52,15.48,15.49,524590.1639344263,5.9191,5.9344,5.9191,5.9229,524590.1639
2007-09-12 12:20:00,15.49,15.5,15.45,15.46,548111.1903064861,5.9229,5.9268,5.9076,5.9115,548111.1903
2007-09-12 12:30:00,15.47,15.48,15.46,15.46,471370.8719410786,5.9153,5.9191,5.9115,5.9115,471370.8719
2007-09-12 12:40:00,15.47,15.48,15.44,15.47,509384.6519363269,5.9153,5.9191,5.9038,5.9153,509384.6519
2007-09-12 12:50:00,15.47,15.49,15.46,15.49,222855.78522214305,5.9153,5.9229,5.9115,5.9229,222855.7852
2007-09-12 13:00:00,15.48,15.49,15.45,15.48,585649.7980517938,5.9191,5.9229,5.9076,5.9191,585649.7981
2007-09-12 13:10:00,15.48,15.52,15.48,15.52,470895.69969113806,5.9191,5.9344,5.9191,5.9344,470895.6997
2007-09-12 13:20:00,15.52,15.54,15.51,15.52,259681.6345925398,5.9344,5.942,5.9306,5.9344,259681.6346
2007-09-12 13:30:00,15.52,15.52,15.49,15.52,360418.1515799477,5.9344,5.9344,5.9229,5.9344,360418.1516
2007-09-12 13:40:00,15.52,15.53,15.5,15.51,355904.015205512,5.9344,5.9382,5.9268,5.9306,355904.0152
2007-09-12 13:50:00,15.51,15.53,15.5,15.52,859824.186267522,5.9306,5.9382,5.9268,5.9344,859824.1863
2007-09-12 14:00:00,15.52,15.55,15.51,15.55,378474.6970776907,5.9344,5.9459,5.9306,5.9459,378474.6971
2007-09-12 14:10:00,15.54,15.56,15.54,15.56,507721.5490615348,5.942,5.9497,5.942,5.9497,507721.5491
2007-09-12 14:20:00,15.55,15.57,15.54,15.54,382988.8334521264,5.9459,5.9535,5.942,5.942,382988.8335
2007-09-12 14:30:00,15.54,15.58,15.54,15.55,1157757.1869802803,5.942,5.9573,5.942,5.9459,1157757.187
2007-09-12 14:40:00,15.55,15.55,15.51,15.51,535281.5395580898,5.9459,5.9459,5.9306,5.9306,535281.5396
2007-09-12 14:50:00,15.51,15.53,15.49,15.52,323117.12995961035,5.9306,5.9382,5.9229,5.9344,323117.13
2007-09-12 15:00:00,15.52,15.53,15.42,15.42,758374.9109052032,5.9344,5.9382,5.8962,5.8962,758374.9109
2007-09-12 15:10:00,15.42,15.45,15.42,15.44,540033.2620574959,5.8962,5.9076,5.8962,5.9038,540033.2621
2007-09-12 15:20:00,15.44,15.48,15.44,15.46,553338.0850558328,5.9038,5.9191,5.9038,5.9115,553338.0851
2007-09-12 15:30:00,15.46,15.46,15.38,15.4,927298.6457590876,5.9115,5.9115,5.8809,5.8885,927298.6458
2007-09-12 15:40:00,15.4,15.46,15.4,15.45,1103587.5504870515,5.8885,5.9115,5.8885,5.9076,1103587.5505
2007-09-12 15:50:00,15.45,15.49,15.43,15.48,2579710.144927536,5.9076,5.9229,5.9,5.9191,2579710.1449
2007-09-13 09:30:00,15.64,15.74,15.58,15.63,2181990.971727251,5.9803,6.0185,5.9573,5.9765,2181990.9717
2007-09-13 09:40:00,15.62,15.69,15.62,15.65,1448087.431693989,5.9726,5.9994,5.9726,5.9841,1448087.4317
2007-09-13 09:50:00,15.65,15.65,15.51,15.51,1016631.0287479212,5.9841,5.9841,5.9306,5.9306,1016631.0287
2007-09-13 10:00:00,15.52,15.56,15.39,15.4,1223093.3713471133,5.9344,5.9497,5.8847,5.8885,1223093.3713
2007-09-13 10:10:00,15.4,15.48,15.37,15.48,875504.8705155619,5.8885,5.9191,5.877,5.9191,875504.8705
2007-09-13 10:20:00,15.48,15.59,15.46,15.59,781895.937277263,5.9191,5.9612,5.9115,5.9612,781895.9373
2007-09-13 10:30:00,15.59,15.62,15.58,15.59,609645.9966737942,5.9612,5.9726,5.9573,5.9612,609645.9967
2007-09-13 10:40:00,15.59,15.65,15.59,15.64,834164.8847707295,5.9612,5.9841,5.9612,5.9803,834164.8848
2007-09-13 10:50:00,15.64,15.71,15.63,15.67,1247564.7422190544,5.9803,6.0071,5.9765,5.9918,1247564.7422
2007-09-13 11:00:00,15.67,15.71,15.67,15.69,843430.7436445712,5.9918,6.0071,5.9918,5.9994,843430.7436
2007-09-13 11:10:00,15.69,15.73,15.68,15.72,452363.98194345454,5.9994,6.0147,5.9956,6.0109,452363.9819
2007-09-13 11:20:00,15.72,15.73,15.71,15.72,474934.6638156332,6.0109,6.0147,6.0071,6.0109,474934.6638
2007-09-13 11:30:00,15.72,15.72,15.66,15.7,638156.3316702305,6.0109,6.0109,5.9879,6.0032,638156.3317
2007-09-13 11:40:00,15.7,15.72,15.67,15.67,689950.1069137562,6.0032,6.0109,5.9918,5.9918,689950.1069
2007-09-13 11:50:00,15.67,15.67,15.62,15.64,757424.5664053219,5.9918,5.9918,5.9726,5.9803,757424.5664
2007-09-13 12:00:00,15.64,15.67,15.63,15.65,641007.365169874,5.9803,5.9918,5.9765,5.9841,641007.3652
2007-09-13 12:10:00,15.65,15.65,15.6,15.65,610833.9272986457,5.9841,5.9841,5.965,5.9841,610833.9273
2007-09-13 12:20:00,15.65,15.69,15.65,15.69,534331.1950582087,5.9841,5.9994,5.9841,5.9994,534331.1951
2007-09-13 12:30:00,15.69,15.74,15.68,15.74,680921.8341648848,5.9994,6.0185,5.9956,6.0185,680921.8342
2007-09-13 12:40:00,15.74,15.8,15.74,15.79,1551437.3960560705,6.0185,6.0415,6.0185,6.0376,1551437.3961
2007-09-13 12:50:00,15.79,15.8,15.75,15.77,596341.1736754574,6.0376,6.0415,6.0223,6.03,596341.1737
2007-09-13 13:00:00,15.77,15.84,15.73,15.81,1373722.974578285,6.03,6.0568,6.0147,6.0453,1373722.9746
2007-09-13 13:10:00,15.81,15.93,15.8,15.92,1535994.2979330008,6.0453,6.0912,6.0415,6.0874,1535994.2979
2007-09-13 13:20:00,15.92,15.94,15.89,15.89,955333.8085055832,6.0874,6.095,6.0759,6.0759,955333.8085
2007-09-13 13:30:00,15.89,15.92,15.89,15.91,656688.049417914,6.0759,6.0874,6.0759,6.0835,656688.0494
2007-09-13 13:40:00,15.91,15.91,15.89,15.91,372059.8717034925,6.0835,6.0835,6.0759,6.0835,372059.8717
2007-09-13 13:50:00,15.91,15.91,15.79,15.81,859349.0140175814,6.0835,6.0835,6.0376,6.0453,859349.014
2007-09-13 14:00:00,15.81,15.82,15.78,15.81,612259.4440484676,6.0453,6.0491,6.0338,6.0453,612259.444
2007-09-13 14:10:00,15.81,15.86,15.78,15.78,727963.8869090045,6.0453,6.0644,6.0338,6.0338,727963.8869
2007-09-13 14:20:00,15.78,15.8,15.76,15.76,583749.1090520314,6.0338,6.0415,6.0262,6.0262,583749.1091
2007-09-13 14:30:00,15.76,15.81,15.76,15.81,668092.1834164885,6.0262,6.0453,6.0262,6.0453,668092.1834
2007-09-13 14:40:00,15.8,15.85,15.8,15.84,945117.6051318604,6.0415,6.0606,6.0415,6.0568,945117.6051
2007-09-13 14:50:00,15.84,15.85,15.8,15.82,676170.1116654788,6.0568,6.0606,6.0415,6.0491,676170.1117
2007-09-13 15:00:00,15.81,15.86,15.79,15.85,1366832.9769541458,6.0453,6.0644,6.0376,6.0606,1366832.977
2007-09-13 15:10:00,15.85,15.86,15.8,15.8,807317.6526490853,6.0606,6.0644,6.0415,6.0415,807317.6526
2007-09-13 15:20:00,15.8,15.81,15.78,15.79,1018531.7177476836,6.0415,6.0453,6.0338,6.0376,1018531.7177
2007-09-13 15:30:00,15.8,15.84,15.77,15.84,1219054.407222618,6.0415,6.0568,6.03,6.0568,1219054.4072
2007-09-13 15:40:00,15.83,15.86,15.8,15.8,1803753.8607745308,6.0529,6.0644,6.0415,6.0415,1803753.8608
2007-09-13 15:50:00,15.8,15.86,15.8,15.85,2940603.4687574245,6.0415,6.0644,6.0415,6.0606,2940603.4688
2007-09-14 09:30:00,15.67,15.82,15.63,15.82,1176051.3186029936,5.9918,6.0491,5.9765,6.0491,1176051.3186
2007-09-14 09:40:00,15.83,15.93,15.83,15.93,1225231.6464718462,6.0529,6.0912,6.0529,6.0912,1225231.6465
2007-09-14 09:50:00,15.93,16.08,15.92,16.04,2835115.2292706105,6.0912,6.1485,6.0874,6.1332,2835115.2293
2007-09-14 10:00:00,16.04,16.11,16.04,16.1,1927298.645759088,6.1332,6.16,6.1332,6.1562,1927298.6458
2007-09-14 10:10:00,16.1,16.1,15.99,16.0,1423853.6469470183,6.1562,6.1562,6.1141,6.1179,1423853.6469
2007-09-14 10:20:00,16.0,16.1,16.0,16.09,1141363.7443573296,6.1179,6.1562,6.1179,6.1524,1141363.7444
2007-09-14 10:30:00,16.09,16.12,16.06,16.06,945592.7773818008,6.1524,6.1638,6.1409,6.1409,945592.7774
2007-09-14 10:40:00,16.06,16.06,15.94,15.94,1085768.5911142789,6.1409,6.1409,6.095,6.095,1085768.5911
2007-09-14 10:50:00,15.94,15.97,15.87,15.88,1154668.5673556663,6.095,6.1065,6.0682,6.0721,1154668.5674
2007-09-14 11:00:00,15.88,15.92,15.83,15.84,1241149.9168448562,6.0721,6.0874,6.0529,6.0568,1241149.9168
2007-09-14 11:10:00,15.84,15.86,15.83,15.86,509147.0658113567,6.0568,6.0644,6.0529,6.0644,509147.0658
2007-09-14 11:20:00,15.86,15.91,15.85,15.9,605131.8602993585,6.0644,6.0835,6.0606,6.0797,605131.8603
2007-09-14 11:30:00,15.9,15.9,15.82,15.83,574245.6640532193,6.0797,6.0797,6.0491,6.0529,574245.6641
2007-09-14 11:40:00,15.83,15.86,15.81,15.86,523402.2333095747,6.0529,6.0644,6.0453,6.0644,523402.2333
2007-09-14 11:50:00,15.86,15.91,15.86,15.9,446661.9149441673,6.0644,6.0835,6.0644,6.0797,446661.9149
2007-09-14 12:00:00,15.89,15.94,15.89,15.92,525540.5084343074,6.0759,6.095,6.0759,6.0874,525540.5084
2007-09-14 12:10:00,15.92,15.92,15.83,15.85,419577.0966975529,6.0874,6.0874,6.0529,6.0606,419577.0967
2007-09-14 12:20:00,15.85,15.88,15.84,15.87,258256.117842718,6.0606,6.0721,6.0568,6.0682,258256.1178
2007-09-14 12:30:00,15.87,15.89,15.86,15.87,378712.28320266097,6.0682,6.0759,6.0644,6.0682,378712.2832
2007-09-14 12:40:00,15.87,15.87,15.86,15.86,332145.4027084818,6.0682,6.0682,6.0644,6.0644,332145.4027
2007-09-14 12:50:00,15.87,15.92,15.86,15.92,587550.4870515562,6.0682,6.0874,6.0644,6.0874,587550.4871
2007-09-14 13:00:00,15.92,15.94,15.89,15.91,811594.2028985508,6.0874,6.095,6.0759,6.0835,811594.2029
2007-09-14 13:10:00,15.92,15.98,15.91,15.95,749346.6381563317,6.0874,6.1103,6.0835,6.0988,749346.6382
2007-09-14 13:20:00,15.95,16.03,15.95,16.02,692801.1404133999,6.0988,6.1294,6.0988,6.1256,692801.1404
2007-09-14 13:30:00,16.02,16.08,16.01,16.04,789973.8655262532,6.1256,6.1485,6.1218,6.1332,789973.8655
2007-09-14 13:40:00,16.04,16.04,15.97,15.98,557852.2214302685,6.1332,6.1332,6.1065,6.1103,557852.2214
2007-09-14 13:50:00,15.98,16.02,15.98,16.01,509622.2380612972,6.1103,6.1256,6.1103,6.1218,509622.2381
2007-09-14 14:00:00,16.02,16.04,16.02,16.02,598241.8626752198,6.1256,6.1332,6.1256,6.1256,598241.8627
2007-09-14 14:10:00,16.02,16.03,16.01,16.01,310762.6514611547,6.1256,6.1294,6.1218,6.1218,310762.6515
2007-09-14 14:20:00,16.01,16.04,16.0,16.03,1043240.674744595,6.1218,6.1332,6.1179,6.1294,1043240.6747
2007-09-14 14:30:00,16.02,16.04,16.0,16.01,360893.3238298884,6.1256,6.1332,6.1179,6.1218,360893.3238
2007-09-14 14:40:00,16.0,16.02,15.99,15.99,398194.3454502257,6.1179,6.1256,6.1141,6.1141,398194.3455
2007-09-14 14:50:00,15.99,16.0,15.95,15.96,728914.2314088857,6.1141,6.1179,6.0988,6.1026,728914.2314
2007-09-14 15:00:00,15.96,15.96,15.94,15.95,506058.4461867427,6.1026,6.1026,6.095,6.0988,506058.4462
2007-09-14 15:10:00,15.95,16.0,15.94,15.99,811356.6167735804,6.0988,6.1179,6.095,6.1141,811356.6168
2007-09-14 15:20:00,15.99,15.99,15.94,15.94,1093846.5193632692,6.1141,6.1141,6.095,6.095,1093846.5194
2007-09-14 15:30:00,15.94,15.94,15.9,15.94,1044666.1914944168,6.095,6.095,6.0797,6.095,1044666.1915
2007-09-14 15:40:00,15.94,15.94,15.92,15.92,883107.6265146115,6.095,6.095,6.0874,6.0874,883107.6265
2007-09-14 15:50:00,15.92,15.93,15.89,15.9,2170586.837728677,6.0874,6.0912,6.0759,6.0797,2170586.8377
2007-09-17 09:30:00,15.76,15.84,15.65,15.66,1687574.2456640534,6.0262,6.0568,5.9841,5.9879,1687574.2457
2007-09-17 09:40:00,15.66,15.67,15.56,15.59,1744119.7434069852,5.9879,5.9918,5.9497,5.9612,1744119.7434
2007-09-17 09:50:00,15.59,15.64,15.57,15.57,924922.7845093848,5.9612,5.9803,5.9535,5.9535,924922.7845
2007-09-17 10:00:00,15.57,15.59,15.51,15.54,1087669.2801140414,5.9535,5.9612,5.9306,5.942,1087669.2801
2007-09-17 10:10:00,15.54,15.63,15.52,15.58,910430.0308861964,5.942,5.9765,5.9344,5.9573,910430.0309
2007-09-17 10:20:00,15.58,15.59,15.55,15.59,498930.8624376337,5.9573,5.9612,5.9459,5.9612,498930.8624
2007-09-17 10:30:00,15.59,15.64,15.58,15.62,621050.1306723688,5.9612,5.9803,5.9573,5.9726,621050.1307
2007-09-17 10:40:00,15.61,15.62,15.58,15.59,358755.0487051556,5.9688,5.9726,5.9573,5.9612,358755.0487
2007-09-17 10:50:00,15.6,15.6,15.56,15.59,891423.1408885721,5.965,5.965,5.9497,5.9612,891423.1409
2007-09-17 11:00:00,15.59,15.63,15.58,15.61,324067.47445949155,5.9612,5.9765,5.9573,5.9688,324067.4745
2007-09-17 11:10:00,15.61,15.62,15.59,15.59,250890.94796863865,5.9688,5.9726,5.9612,5.9612,250890.948
2007-09-17 11:20:00,15.59,15.6,15.57,15.57,287241.6250890948,5.9612,5.965,5.9535,5.9535,287241.6251
2007-09-17 11:30:00,15.57,15.58,15.56,15.56,342124.0199572345,5.9535,5.9573,5.9497,5.9497,342124.02
2007-09-17 11:40:00,15.57,15.57,15.56,15.57,205036.8258493704,5.9535,5.9535,5.9497,5.9535,205036.8258
2007-09-17 11:50:00,15.57,15.62,15.57,15.62,296507.48396293656,5.9535,5.9726,5.9535,5.9726,296507.484
2007-09-17 12:00:00,15.61,15.65,15.6,15.64,343549.53670705634,5.9688,5.9841,5.965,5.9803,343549.5367
2007-09-17 12:10:00,15.64,15.69,15.64,15.65,243763.3642195296,5.9803,5.9994,5.9803,5.9841,243763.3642
2007-09-17 12:20:00,15.65,15.65,15.63,15.63,253979.5675932525,5.9841,5.9841,5.9765,5.9765,253979.5676
2007-09-17 12:30:00,15.63,15.68,15.62,15.67,849370.3967688287,5.9765,5.9956,5.9726,5.9918,849370.3968
2007-09-17 12:40:00,15.67,15.69,15.65,15.69,179139.93822760752,5.9918,5.9994,5.9841,5.9994,179139.9382
2007-09-17 12:50:00,15.68,15.72,15.66,15.72,169636.49322879544,5.9956,6.0109,5.9879,6.0109,169636.4932
2007-09-17 13:00:00,15.72,15.74,15.7,15.73,208363.03159895464,6.0109,6.0185,6.0032,6.0147,208363.0316
2007-09-17 13:10:00,15.73,15.78,15.73,15.77,233784.7469707769,6.0147,6.0338,6.0147,6.03,233784.747
2007-09-17 13:20:00,15.78,15.78,15.73,15.74,233784.7469707769,6.0338,6.0338,6.0147,6.0185,233784.747
2007-09-17 13:30:00,15.74,15.76,15.72,15.73,194820.62247564743,6.0185,6.0262,6.0109,6.0147,194820.6225
2007-09-17 13:40:00,15.73,15.73,15.72,15.72,209313.37609883584,6.0147,6.0147,6.0109,6.0109,209313.3761
2007-09-17 13:50:00,15.72,15.73,15.68,15.69,291518.17533856025,6.0109,6.0147,5.9956,5.9994,291518.1753
2007-09-17 14:00:00,15.69,15.71,15.68,15.69,267046.8044666192,5.9994,6.0071,5.9956,5.9994,267046.8045
2007-09-17 14:10:00,15.68,15.71,15.68,15.69,293656.45046329295,5.9956,6.0071,5.9956,5.9994,293656.4505
2007-09-17 14:20:00,15.69,15.69,15.66,15.67,489189.8313138513,5.9994,5.9994,5.9879,5.9918,489189.8313
2007-09-17 14:30:00,15.67,15.71,15.67,15.71,463055.3575671181,5.9918,6.0071,5.9918,6.0071,463055.3576
2007-09-17 14:40:00,15.71,15.73,15.67,15.68,626514.6115466857,6.0071,6.0147,5.9918,5.9956,626514.6115
2007-09-17 14:50:00,15.68,15.72,15.68,15.69,234497.50534568785,5.9956,6.0109,5.9956,5.9994,234497.5053
2007-09-17 15:00:00,15.69,15.71,15.68,15.71,238298.88334521264,5.9994,6.0071,5.9956,6.0071,238298.8833
2007-09-17 15:10:00,15.71,15.78,15.71,15.77,448800.1900689,6.0071,6.0338,6.0071,6.03,448800.1901
2007-09-17 15:20:00,15.77,15.78,15.76,15.76,264908.52934188646,6.03,6.0338,6.0262,6.0262,264908.5293
2007-09-17 15:30:00,15.76,15.76,15.68,15.7,799952.482775006,6.0262,6.0262,5.9956,6.0032,799952.4828
2007-09-17 15:40:00,15.7,15.72,15.69,15.72,896174.8633879782,6.0032,6.0109,5.9994,6.0109,896174.8634
2007-09-17 15:50:00,15.72,15.74,15.7,15.7,963886.909004514,6.0109,6.0185,6.0032,6.0032,963886.909
2007-09-18 09:30:00,15.8,15.89,15.78,15.86,810643.8583986695,6.0415,6.0759,6.0338,6.0644,810643.8584
2007-09-18 09:40:00,15.86,15.87,15.81,15.81,446899.5010691376,6.0644,6.0682,6.0453,6.0453,446899.5011
2007-09-18 09:50:00,15.82,15.84,15.8,15.83,516512.235685436,6.0491,6.0568,6.0415,6.0529,516512.2357
2007-09-18 10:00:00,15.83,15.83,15.81,15.82,379662.6277025422,6.0529,6.0529,6.0453,6.0491,379662.6277
2007-09-18 10:10:00,15.81,15.82,15.77,15.78,333570.91945830366,6.0453,6.0491,6.03,6.0338,333570.9195
2007-09-18 10:20:00,15.78,15.79,15.72,15.74,790686.6239011642,6.0338,6.0376,6.0109,6.0185,790686.6239
2007-09-18 10:30:00,15.74,15.74,15.7,15.7,476835.3528153956,6.0185,6.0185,6.0032,6.0032,476835.3528
2007-09-18 10:40:00,15.7,15.72,15.69,15.7,401758.1373247802,6.0032,6.0109,5.9994,6.0032,401758.1373
2007-09-18 10:50:00,15.7,15.73,15.63,15.63,994297.9330007128,6.0032,6.0147,5.9765,5.9765,994297.933
2007-09-18 11:00:00,15.63,15.73,15.6,15.72,940841.0548823948,5.9765,6.0147,5.965,6.0109,940841.0549
2007-09-18 11:10:00,15.73,15.74,15.71,15.73,401995.72344975057,6.0147,6.0185,6.0071,6.0147,401995.7234
2007-09-18 11:20:00,15.73,15.76,15.72,15.74,387978.1420765027,6.0147,6.0262,6.0109,6.0185,387978.1421
2007-09-18 11:30:00,15.74,15.76,15.72,15.73,249940.60346875744,6.0185,6.0262,6.0109,6.0147,249940.6035
2007-09-18 11:40:00,15.73,15.73,15.69,15.7,371822.2855785223,6.0147,6.0147,5.9994,6.0032,371822.2856
2007-09-18 11:50:00,15.7,15.74,15.7,15.71,534093.6089332383,6.0032,6.0185,6.0032,6.0071,534093.6089
2007-09-18 12:00:00,15.71,15.73,15.68,15.68,589926.3483012592,6.0071,6.0147,5.9956,5.9956,589926.3483
2007-09-18 12:10:00,15.68,15.71,15.68,15.69,413399.857448325,5.9956,6.0071,5.9956,5.9994,413399.8574
2007-09-18 12:20:00,15.69,15.69,15.67,15.68,321454.0270848182,5.9994,5.9994,5.9918,5.9956,321454.0271
2007-09-18 12:30:00,15.68,15.7,15.67,15.7,288191.969588976,5.9956,6.0032,5.9918,6.0032,288191.9696
2007-09-18 12:40:00,15.7,15.7,15.67,15.69,321691.6132097886,6.0032,6.0032,5.9918,5.9994,321691.6132
2007-09-18 12:50:00,15.69,15.7,15.69,15.7,305298.17058683775,5.9994,6.0032,5.9994,6.0032,305298.1706
2007-09-18 13:00:00,15.7,15.7,15.68,15.68,279876.45521501545,6.0032,6.0032,5.9956,5.9956,279876.4552
2007-09-18 13:10:00,15.68,15.7,15.68,15.7,300546.4480874317,5.9956,6.0032,5.9956,6.0032,300546.4481
2007-09-18 13:20:00,15.7,15.7,15.68,15.7,301971.9648372535,6.0032,6.0032,5.9956,6.0032,301971.9648
2007-09-18 13:30:00,15.7,15.72,15.7,15.7,172962.69897837966,6.0032,6.0109,6.0032,6.0032,172962.699
2007-09-18 13:40:00,15.7,15.71,15.7,15.7,228795.43834640057,6.0032,6.0071,6.0032,6.0032,228795.4383
2007-09-18 13:50:00,15.7,15.71,15.7,15.7,315039.2017106201,6.0032,6.0071,6.0032,6.0032,315039.2017
2007-09-18 14:00:00,15.7,15.7,15.65,15.67,479211.2140650986,6.0032,6.0032,5.9841,5.9918,479211.2141
2007-09-18 14:10:00,15.67,16.0,15.66,15.94,1854597.2915181755,5.9918,6.1179,5.9879,6.095,1854597.2915
2007-09-18 14:20:00,15.94,15.99,15.9,15.91,1700166.3102874793,6.095,6.1141,6.0797,6.0835,1700166.3103
2007-09-18 14:30:00,15.91,16.0,15.91,15.96,1172012.3544784985,6.0835,6.1179,6.0835,6.1026,1172012.3545
2007-09-18 14:40:00,15.96,16.02,15.92,15.94,1022570.6818721788,6.1026,6.1256,6.0874,6.095,1022570.6819
2007-09-18 14:50:00,15.94,15.99,15.91,15.99,1104775.481111903,6.095,6.1141,6.0835,6.1141,1104775.4811
2007-09-18 15:00:00,15.99,15.99,15.95,15.96,997386.5526253268,6.1141,6.1141,6.0988,6.1026,997386.5526
2007-09-18 15:10:00,15.96,15.99,15.96,15.96,675932.5255405084,6.1026,6.1141,6.1026,6.1026,675932.5255
2007-09-18 15:20:00,15.96,15.97,15.92,15.92,935138.9878831076,6.1026,6.1065,6.0874,6.0874,935138.9879
2007-09-18 15:30:00,15.93,15.98,15.92,15.98,847944.8800190069,6.0912,6.1103,6.0874,6.1103,847944.88
2007-09-18 15:40:00,15.98,16.0,15.94,15.96,1273224.043715847,6.1103,6.1179,6.095,6.1026,1273224.0437
2007-09-18 15:50:00,15.96,16.03,15.96,16.02,2358992.634830126,6.1026,6.1294,6.1026,6.1256,2358992.6348
2007-09-19 09:30:00,16.1,16.2,16.04,16.12,1768828.7004038964,6.1562,6.1944,6.1332,6.1638,1768828.7004
2007-09-19 09:40:00,16.12,16.14,16.08,16.08,1040389.6412449512,6.1638,6.1715,6.1485,6.1485,1040389.6412
2007-09-19 09:50:00,16.08,16.09,16.02,16.03,1289142.3140888573,6.1485,6.1524,6.1256,6.1294,1289142.3141
2007-09-19 10:00:00,16.03,16.09,16.02,16.08,759800.4276550249,6.1294,6.1524,6.1256,6.1485,759800.4277
2007-09-19 10:10:00,16.08,16.14,16.08,16.11,577571.8698028035,6.1485,6.1715,6.1485,6.16,577571.8698
2007-09-19 10:20:00,16.11,16.17,16.1,16.17,672368.733665954,6.16,6.1829,6.1562,6.1829,672368.7337
2007-09-19 10:30:00,16.16,16.2,16.15,16.19,819672.131147541,6.1791,6.1944,6.1753,6.1906,819672.1311
2007-09-19 10:40:00,16.19,16.21,16.16,16.17,834877.6431456403,6.1906,6.1982,6.1791,6.1829,834877.6431
2007-09-19 10:50:00,16.17,16.26,16.17,16.25,831313.8512710858,6.1829,6.2174,6.1829,6.2135,831313.8513
2007-09-19 11:00:00,16.25,16.28,16.23,16.26,697315.2767878356,6.2135,6.225,6.2059,6.2174,697315.2768
2007-09-19 11:10:00,16.27,16.33,16.25,16.31,1198146.8282252315,6.2212,6.2441,6.2135,6.2365,1198146.8282
2007-09-19 11:20:00,16.31,16.31,16.23,16.23,765027.3224043716,6.2365,6.2365,6.2059,6.2059,765027.3224
2007-09-19 11:30:00,16.23,16.25,16.16,16.21,1420052.2689474935,6.2059,6.2135,6.1791,6.1982,1420052.2689
2007-09-19 11:40:00,16.21,16.23,16.2,16.2,561416.013304823,6.1982,6.2059,6.1944,6.1944,561416.0133
2007-09-19 11:50:00,16.21,16.22,16.19,16.2,564267.0468044666,6.1982,6.2021,6.1906,6.1944,564267.0468
2007-09-19 12:00:00,16.2,16.22,16.19,16.22,306723.6873366595,6.1944,6.2021,6.1906,6.2021,306723.6873
2007-09-19 12:10:00,16.22,16.24,16.2,16.23,413162.27132335474,6.2021,6.2097,6.1944,6.2059,413162.2713
2007-09-19 12:20:00,16.23,16.26,16.2,16.26,840104.5378949869,6.2059,6.2174,6.1944,6.2174,840104.5379
2007-09-19 12:30:00,16.26,16.27,16.25,16.27,406034.6875742457,6.2174,6.2212,6.2135,6.2212,406034.6876
2007-09-19 12:40:00,16.27,16.3,16.27,16.28,380375.3860774531,6.2212,6.2327,6.2212,6.225,380375.3861
2007-09-19 12:50:00,16.28,16.29,16.25,16.27,591589.4511760513,6.225,6.2288,6.2135,6.2212,591589.4512
2007-09-19 13:00:00,16.27,16.28,16.2,16.22,511998.09931100026,6.2212,6.225,6.1944,6.2021,511998.0993
2007-09-19 13:10:00,16.22,16.24,16.19,16.23,378237.1109527204,6.2021,6.2097,6.1906,6.2059,378237.111
2007-09-19 13:20:00,16.23,16.24,16.19,16.21,431456.402946068,6.2059,6.2097,6.1906,6.1982,431456.4029
2007-09-19 13:30:00,16.2,16.22,16.18,16.19,493466.3815633168,6.1944,6.2021,6.1868,6.1906,493466.3816
2007-09-19 13:40:00,16.19,16.2,16.15,16.15,899025.8968876218,6.1906,6.1944,6.1753,6.1753,899025.8969
2007-09-19 13:50:00,16.15,16.17,16.14,16.15,372297.4578284628,6.1753,6.1829,6.1715,6.1753,372297.4578
2007-09-19 14:00:00,16.15,16.15,16.09,16.09,695414.5877880732,6.1753,6.1753,6.1524,6.1524,695414.5878
2007-09-19 14:10:00,16.09,16.15,16.09,16.15,924685.1983844144,6.1524,6.1753,6.1524,6.1753,924685.1984
2007-09-19 14:20:00,16.15,16.15,16.09,16.09,732240.4371584699,6.1753,6.1753,6.1524,6.1524,732240.4372
2007-09-19 14:30:00,16.09,16.12,16.08,16.1,832976.9541458779,6.1524,6.1638,6.1485,6.1562,832976.9541
2007-09-19 14:40:00,16.1,16.16,16.1,16.13,625564.2670468044,6.1562,6.1791,6.1562,6.1676,625564.267
2007-09-19 14:50:00,16.13,16.18,16.13,16.18,561416.013304823,6.1676,6.1868,6.1676,6.1868,561416.0133
2007-09-19 15:00:00,16.18,16.23,16.18,16.22,609170.8244238537,6.1868,6.2059,6.1868,6.2021,609170.8244
2007-09-19 15:10:00,16.22,16.25,16.2,16.22,786647.6597766691,6.2021,6.2135,6.1944,6.2021,786647.6598
2007-09-19 15:20:00,16.22,16.23,16.17,16.19,1062485.1508671893,6.2021,6.2059,6.1829,6.1906,1062485.1509
2007-09-19 15:30:00,16.19,16.24,16.19,16.22,862912.805892136,6.1906,6.2097,6.1906,6.2021,862912.8059
2007-09-19 15:40:00,16.22,16.23,16.2,16.2,603468.7574245664,6.2021,6.2059,6.1944,6.1944,603468.7574
2007-09-19 15:50:00,16.2,16.25,16.17,16.25,1934901.4017581367,6.1944,6.2135,6.1829,6.2135,1934901.4018
2007-09-20 09:30:00,16.21,16.31,16.12,16.3,951294.8443810882,6.1982,6.2365,6.1638,6.2327,951294.8444
2007-09-20 09:40:00,16.3,16.35,16.25,16.32,1117842.7179852696,6.2327,6.2518,6.2135,6.2403,1117842.718
2007-09-20 09:50:00,16.31,16.36,16.3,16.34,824661.4397719173,6.2365,6.2556,6.2327,6.2479,824661.4398
2007-09-20 10:00:00,16.34,16.37,16.31,16.31,689237.3485388453,6.2479,6.2594,6.2365,6.2365,689237.3485
2007-09-20 10:10:00,16.31,16.35,16.28,16.33,604181.5157994773,6.2365,6.2518,6.225,6.2441,604181.5158
2007-09-20 10:20:00,16.33,16.4,16.33,16.39,958422.4281301972,6.2441,6.2709,6.2441,6.2671,958422.4281
2007-09-20 10:30:00,16.39,16.39,16.32,16.36,636730.8149204087,6.2671,6.2671,6.2403,6.2556,636730.8149
2007-09-20 10:40:00,16.36,16.4,16.34,16.39,716559.7529104301,6.2556,6.2709,6.2479,6.2671,716559.7529
2007-09-20 10:50:00,16.39,16.41,16.39,16.4,389641.24495129485,6.2671,6.2747,6.2671,6.2709,389641.245
2007-09-20 11:00:00,16.4,16.41,16.37,16.39,666904.252791637,6.2709,6.2747,6.2594,6.2671,666904.2528
2007-09-20 11:10:00,16.38,16.39,16.31,16.31,901639.344262295,6.2632,6.2671,6.2365,6.2365,901639.3443
2007-09-20 11:20:00,16.31,16.32,16.28,16.28,1043240.674744595,6.2365,6.2403,6.225,6.225,1043240.6747
2007-09-20 11:30:00,16.28,16.29,16.27,16.27,440959.84794488,6.225,6.2288,6.2212,6.2212,440959.8479
2007-09-20 11:40:00,16.27,16.3,16.23,16.23,429318.1278213352,6.2212,6.2327,6.2059,6.2059,429318.1278
2007-09-20 11:50:00,16.23,16.28,16.23,16.27,395818.4842005227,6.2059,6.225,6.2059,6.2212,395818.4842
2007-09-20 12:00:00,16.27,16.29,16.24,16.28,434545.0225706819,6.2212,6.2288,6.2097,6.225,434545.0226
2007-09-20 12:10:00,16.28,16.3,16.27,16.29,334046.09170824423,6.225,6.2327,6.2212,6.2288,334046.0917
2007-09-20 12:20:00,16.29,16.29,16.25,16.27,374910.90520313615,6.2288,6.2288,6.2135,6.2212,374910.9052
2007-09-20 12:30:00,16.26,16.28,16.26,16.27,233547.16084580665,6.2174,6.225,6.2174,6.2212,233547.1608
2007-09-20 12:40:00,16.27,16.32,16.27,16.31,604419.1019244476,6.2212,6.2403,6.2212,6.2365,604419.1019
2007-09-20 12:50:00,16.31,16.33,16.31,16.32,244713.7087194108,6.2365,6.2441,6.2365,6.2403,244713.7087
2007-09-20 13:00:00,16.31,16.34,16.31,16.33,248990.2589688762,6.2365,6.2479,6.2365,6.2441,248990.259
2007-09-20 13:10:00,16.33,16.34,16.32,16.33,239961.9862200048,6.2441,6.2479,6.2403,6.2441,239961.9862
2007-09-20 13:20:00,16.33,16.33,16.28,16.31,378474.6970776907,6.2441,6.2441,6.225,6.2365,378474.6971
2007-09-20 13:30:00,16.31,16.32,16.26,16.28,555238.7740555952,6.2365,6.2403,6.2174,6.225,555238.7741
2007-09-20 13:40:00,16.28,16.29,16.25,16.26,303159.895462105,6.225,6.2288,6.2135,6.2174,303159.8955
2007-09-20 13:50:00,16.26,16.27,16.24,16.26,359942.9793300072,6.2174,6.2212,6.2097,6.2174,359942.9793
2007-09-20 14:00:00,16.26,16.26,16.23,16.23,352815.3955808981,6.2174,6.2174,6.2059,6.2059,352815.3956
2007-09-20 14:10:00,16.23,16.24,16.22,16.23,451413.6374435733,6.2059,6.2097,6.2021,6.2059,451413.6374
2007-09-20 14:20:00,16.23,16.23,16.16,16.17,463768.115942029,6.2059,6.2059,6.1791,6.1829,463768.1159
2007-09-20 14:30:00,16.17,16.17,16.11,16.12,516512.235685436,6.1829,6.1829,6.16,6.1638,516512.2357
2007-09-20 14:40:00,16.12,16.14,16.06,16.07,1159182.7037301022,6.1638,6.1715,6.1409,6.1447,1159182.7037
2007-09-20 14:50:00,16.07,16.13,16.06,16.12,492040.8648134949,6.1447,6.1676,6.1409,6.1638,492040.8648
2007-09-20 15:00:00,16.12,16.12,16.05,16.05,865526.2532668093,6.1638,6.1638,6.1371,6.1371,865526.2533
2007-09-20 15:10:00,16.05,16.1,16.05,16.1,814682.8225231647,6.1371,6.1562,6.1371,6.1562,814682.8225
2007-09-20 15:20:00,16.1,16.11,16.09,16.11,455215.01544309815,6.1562,6.16,6.1524,6.16,455215.0154
2007-09-20 15:30:00,16.11,16.11,16.08,16.09,646471.846044191,6.16,6.16,6.1485,6.1524,646471.846
2007-09-20 15:40:00,16.09,16.14,16.09,16.13,960560.70325493,6.1524,6.1715,6.1524,6.1676,960560.7033
2007-09-20 15:50:00,16.13,16.13,16.05,16.05,1352815.395580898,6.1676,6.1676,6.1371,6.1371,1352815.3956
2007-09-21 09:30:00,16.35,16.42,16.27,16.39,12476360.180565456,6.2518,6.2785,6.2212,6.2671,12476360.1806
2007-09-21 09:40:00,16.39,16.4,16.34,16.36,1353052.9817058684,6.2671,6.2709,6.2479,6.2556,1353052.9817
2007-09-21 09:50:00,16.36,16.4,16.34,16.4,1403183.654074602,6.2556,6.2709,6.2479,6.2709,1403183.6541
2007-09-21 10:00:00,16.4,16.41,16.39,16.4,882394.8681397006,6.2709,6.2747,6.2671,6.2709,882394.8681
2007-09-21 10:10:00,16.4,16.4,16.38,16.38,490615.34806367307,6.2709,6.2709,6.2632,6.2632,490615.3481
2007-09-21 10:20:00,16.38,16.4,16.33,16.36,783083.8679021145,6.2632,6.2709,6.2441,6.2556,783083.8679
2007-09-21 10:30:00,16.36,16.37,16.29,16.34,1185792.349726776,6.2556,6.2594,6.2288,6.2479,1185792.3497
2007-09-21 10:40:00,16.34,16.34,16.27,16.3,914944.167260632,6.2479,6.2479,6.2212,6.2327,914944.1673
2007-09-21 10:50:00,16.3,16.3,16.26,16.28,515324.3050605845,6.2327,6.2327,6.2174,6.225,515324.3051
2007-09-21 11:00:00,16.28,16.33,16.28,16.31,626514.6115466857,6.225,6.2441,6.225,6.2365,626514.6115
2007-09-21 11:10:00,16.31,16.33,16.31,16.32,534568.7811831789,6.2365,6.2441,6.2365,6.2403,534568.7812
2007-09-21 11:20:00,16.32,16.34,16.32,16.33,696602.5184129247,6.2403,6.2479,6.2403,6.2441,696602.5184
2007-09-21 11:30:00,16.33,16.4,16.31,16.4,826799.71489665,6.2441,6.2709,6.2365,6.2709,826799.7149
2007-09-21 11:40:00,16.4,16.41,16.39,16.4,259919.2207175101,6.2709,6.2747,6.2671,6.2709,259919.2207
2007-09-21 11:50:00,16.41,16.44,16.38,16.39,941078.6410073652,6.2747,6.2862,6.2632,6.2671,941078.641
2007-09-21 12:00:00,16.39,16.4,16.35,16.37,324067.47445949155,6.2671,6.2709,6.2518,6.2594,324067.4745
2007-09-21 12:10:00,16.37,16.37,16.36,16.36,177952.007602756,6.2594,6.2594,6.2556,6.2556,177952.0076
2007-09-21 12:20:00,16.36,16.37,16.32,16.33,297220.2423378475,6.2556,6.2594,6.2403,6.2441,297220.2423
2007-09-21 12:30:00,16.34,16.37,16.31,16.32,290567.83083867904,6.2479,6.2594,6.2365,6.2403,290567.8308
2007-09-21 12:40:00,16.32,16.34,16.31,16.32,191256.8306010929,6.2403,6.2479,6.2365,6.2403,191256.8306
2007-09-21 12:50:00,16.32,16.33,16.27,16.31,443335.7091945831,6.2403,6.2441,6.2212,6.2365,443335.7092
2007-09-21 13:00:00,16.31,16.33,16.29,16.3,312663.3404609171,6.2365,6.2441,6.2288,6.2327,312663.3405
2007-09-21 13:10:00,16.3,16.31,16.28,16.29,202185.7923497268,6.2327,6.2365,6.225,6.2288,202185.7923
2007-09-21 13:20:00,16.29,16.31,16.28,16.3,149679.2587312901,6.2288,6.2365,6.225,6.2327,149679.2587
2007-09-21 13:30:00,16.3,16.32,16.3,16.31,219767.16559752912,6.2327,6.2403,6.2327,6.2365,219767.1656
2007-09-21 13:40:00,16.31,16.32,16.31,16.31,258018.53171774768,6.2365,6.2403,6.2365,6.2365,258018.5317
2007-09-21 13:50:00,16.31,16.31,16.28,16.3,317415.0629603231,6.2365,6.2365,6.225,6.2327,317415.063
2007-09-21 14:00:00,16.3,16.33,16.28,16.31,459491.56569256354,6.2327,6.2441,6.225,6.2365,459491.5657
2007-09-21 14:10:00,16.31,16.39,16.31,16.37,860061.7723924923,6.2365,6.2671,6.2365,6.2594,860061.7724
2007-09-21 14:20:00,16.37,16.39,16.36,16.37,409836.0655737705,6.2594,6.2671,6.2556,6.2594,409836.0656
2007-09-21 14:30:00,16.37,16.43,16.37,16.42,882157.2820147304,6.2594,6.2824,6.2594,6.2785,882157.282
2007-09-21 14:40:00,16.42,16.56,16.41,16.54,2035637.9187455447,6.2785,6.3321,6.2747,6.3244,2035637.9187
2007-09-21 14:50:00,16.54,16.58,16.5,16.5,1449037.7761938702,6.3244,6.3397,6.3091,6.3091,1449037.7762
2007-09-21 15:00:00,16.5,16.52,16.47,16.5,830125.9206462343,6.3091,6.3168,6.2977,6.3091,830125.9206
2007-09-21 15:10:00,16.5,16.52,16.49,16.51,754811.1190306486,6.3091,6.3168,6.3053,6.3129,754811.119
2007-09-21 15:20:00,16.51,16.51,16.48,16.48,457590.87669280113,6.3129,6.3129,6.3015,6.3015,457590.8767
2007-09-21 15:30:00,16.48,16.49,16.41,16.41,1318127.821335234,6.3015,6.3053,6.2747,6.2747,1318127.8213
2007-09-21 15:40:00,16.41,16.43,16.38,16.4,1539320.503682585,6.2747,6.2824,6.2632,6.2709,1539320.5037
2007-09-21 15:50:00,16.4,16.43,16.39,16.42,1930624.851508672,6.2709,6.2824,6.2671,6.2785,1930624.8515
2007-09-24 09:30:00,16.25,16.37,16.16,16.27,1957709.6697552863,6.2135,6.2594,6.1791,6.2212,1957709.6698
2007-09-24 09:40:00,16.28,16.37,16.25,16.34,1074839.629365645,6.225,6.2594,6.2135,6.2479,1074839.6294
2007-09-24 09:50:00,16.34,16.35,16.25,16.26,1034212.4019957236,6.2479,6.2518,6.2135,6.2174,1034212.402
2007-09-24 10:00:00,16.26,16.28,16.23,16.25,1293418.8643383228,6.2174,6.225,6.2059,6.2135,1293418.8643
2007-09-24 10:10:00,16.24,16.26,16.22,16.25,623188.4057971014,6.2097,6.2174,6.2021,6.2135,623188.4058
2007-09-24 10:20:00,16.25,16.36,16.25,16.36,894511.7605131861,6.2135,6.2556,6.2135,6.2556,894511.7605
2007-09-24 10:30:00,16.36,16.4,16.34,16.37,588738.4176764077,6.2556,6.2709,6.2479,6.2594,588738.4177
2007-09-24 10:40:00,16.37,16.38,16.31,16.32,609408.410548824,6.2594,6.2632,6.2365,6.2403,609408.4105
2007-09-24 10:50:00,16.32,16.33,16.3,16.31,387265.3837015918,6.2403,6.2441,6.2327,6.2365,387265.3837
2007-09-24 11:00:00,16.31,16.32,16.28,16.28,317652.6490852934,6.2365,6.2403,6.225,6.225,317652.6491
2007-09-24 11:10:00,16.28,16.33,16.28,16.33,252078.8785934901,6.225,6.2441,6.225,6.2441,252078.8786
2007-09-24 11:20:00,16.33,16.37,16.33,16.36,294844.38108814444,6.2441,6.2594,6.2441,6.2556,294844.3811
2007-09-24 11:30:00,16.36,16.4,16.36,16.39,219529.5794725588,6.2556,6.2709,6.2556,6.2671,219529.5795
2007-09-24 11:40:00,16.39,16.41,16.38,16.38,298883.3452126396,6.2671,6.2747,6.2632,6.2632,298883.3452
2007-09-24 11:50:00,16.38,16.4,16.38,16.4,168923.73485388453,6.2632,6.2709,6.2632,6.2709,168923.7349
2007-09-24 12:00:00,16.4,16.42,16.38,16.39,493466.3815633168,6.2709,6.2785,6.2632,6.2671,493466.3816
2007-09-24 12:10:00,16.39,16.41,16.38,16.39,491328.106438584,6.2671,6.2747,6.2632,6.2671,491328.1064
2007-09-24 12:20:00,16.39,16.4,16.37,16.39,270135.42409123306,6.2671,6.2709,6.2594,6.2671,270135.4241
2007-09-24 12:30:00,16.39,16.39,16.34,16.36,282252.3164647185,6.2671,6.2671,6.2479,6.2556,282252.3165
2007-09-24 12:40:00,16.37,16.41,16.36,16.4,234497.50534568785,6.2594,6.2747,6.2556,6.2709,234497.5053
2007-09-24 12:50:00,16.4,16.4,16.37,16.39,221905.44072226185,6.2709,6.2709,6.2594,6.2671,221905.4407
2007-09-24 13:00:00,16.39,16.39,16.33,16.33,420527.4411974341,6.2671,6.2671,6.2441,6.2441,420527.4412
2007-09-24 13:10:00,16.33,16.34,16.31,16.33,487289.1423140889,6.2441,6.2479,6.2365,6.2441,487289.1423
2007-09-24 13:20:00,16.33,16.33,16.31,16.32,354716.0845806605,6.2441,6.2441,6.2365,6.2403,354716.0846
2007-09-24 13:30:00,16.32,16.33,16.23,16.25,631028.7479211214,6.2403,6.2441,6.2059,6.2135,631028.7479
2007-09-24 13:40:00,16.25,16.26,16.21,16.21,433832.26419577096,6.2135,6.2174,6.1982,6.1982,433832.2642
2007-09-24 13:50:00,16.22,16.23,16.2,16.22,314801.6155856498,6.2021,6.2059,6.1944,6.2021,314801.6156
2007-09-24 14:00:00,16.23,16.28,16.22,16.28,360893.3238298884,6.2059,6.225,6.2021,6.225,360893.3238
2007-09-24 14:10:00,16.28,16.29,16.24,16.25,349964.3620812545,6.225,6.2288,6.2097,6.2135,349964.3621
2007-09-24 14:20:00,16.25,16.26,16.18,16.18,549061.5348063674,6.2135,6.2174,6.1868,6.1868,549061.5348
2007-09-24 14:30:00,16.17,16.21,16.16,16.2,495604.65668804944,6.1829,6.1982,6.1791,6.1944,495604.6567
2007-09-24 14:40:00,16.2,16.24,16.2,16.24,586600.142551675,6.1944,6.2097,6.1944,6.2097,586600.1426
2007-09-24 14:50:00,16.24,16.25,16.21,16.23,434545.0225706819,6.2097,6.2135,6.1982,6.2059,434545.0226
2007-09-24 15:00:00,16.23,16.23,16.15,16.18,777381.8009028273,6.2059,6.2059,6.1753,6.1868,777381.8009
2007-09-24 15:10:00,16.18,16.18,16.13,16.16,516749.8218104063,6.1868,6.1868,6.1676,6.1791,516749.8218
2007-09-24 15:20:00,16.16,16.22,16.16,16.22,509384.6519363269,6.1791,6.2021,6.1791,6.2021,509384.6519
2007-09-24 15:30:00,16.22,16.24,16.2,16.21,574245.6640532193,6.2021,6.2097,6.1944,6.1982,574245.6641
2007-09-24 15:40:00,16.21,16.22,16.18,16.18,801853.1717747684,6.1982,6.2021,6.1868,6.1868,801853.1718
2007-09-24 15:50:00,16.18,16.24,16.18,16.24,1386315.0392017106,6.1868,6.2097,6.1868,6.2097,1386315.0392
2007-09-25 09:30:00,16.2,16.4,16.18,16.31,1410548.8239486814,6.1944,6.2709,6.1868,6.2365,1410548.8239
2007-09-25 09:40:00,16.31,16.32,16.27,16.31,1124257.5433594678,6.2365,6.2403,6.2212,6.2365,1124257.5434
2007-09-25 09:50:00,16.31,16.34,16.28,16.31,694939.4155381325,6.2365,6.2479,6.225,6.2365,694939.4155
2007-09-25 10:00:00,16.31,16.34,16.28,16.32,722974.5782846282,6.2365,6.2479,6.225,6.2403,722974.5783
2007-09-25 10:10:00,16.32,16.34,16.29,16.29,527203.6113090996,6.2403,6.2479,6.2288,6.2288,527203.6113
2007-09-25 10:20:00,16.3,16.3,16.22,16.24,712283.2026609646,6.2327,6.2327,6.2021,6.2097,712283.2027
2007-09-25 10:30:00,16.24,16.31,16.23,16.31,614160.13304823,6.2097,6.2365,6.2059,6.2365,614160.133
2007-09-25 10:40:00,16.31,16.31,16.24,16.28,741981.4682822523,6.2365,6.2365,6.2097,6.225,741981.4683
2007-09-25 10:50:00,16.28,16.35,16.27,16.34,469470.1829413162,6.225,6.2518,6.2212,6.2479,469470.1829
2007-09-25 11:00:00,16.34,16.38,16.34,16.37,325017.8189593728,6.2479,6.2632,6.2479,6.2594,325017.819
2007-09-25 11:10:00,16.38,16.4,16.35,16.36,353528.153955809,6.2632,6.2709,6.2518,6.2556,353528.154
2007-09-25 11:20:00,16.36,16.39,16.35,16.39,544784.9845569019,6.2556,6.2671,6.2518,6.2671,544784.9846
2007-09-25 11:30:00,16.39,16.42,16.39,16.41,285340.9360893324,6.2671,6.2785,6.2671,6.2747,285340.9361
2007-09-25 11:40:00,16.42,16.42,16.39,16.4,349964.3620812545,6.2785,6.2785,6.2671,6.2709,349964.3621
2007-09-25 11:50:00,16.4,16.41,16.39,16.41,367308.1492040865,6.2709,6.2747,6.2671,6.2747,367308.1492
2007-09-25 12:00:00,16.41,16.43,16.39,16.4,952007.6027559992,6.2747,6.2824,6.2671,6.2709,952007.6028
2007-09-25 12:10:00,16.39,16.41,16.37,16.39,268234.73509147065,6.2671,6.2747,6.2594,6.2671,268234.7351
2007-09-25 12:20:00,16.39,16.43,16.38,16.41,546685.6735566643,6.2671,6.2824,6.2632,6.2747,546685.6736
2007-09-25 12:30:00,16.41,16.44,16.4,16.43,316227.13233547163,6.2747,6.2862,6.2709,6.2824,316227.1323
2007-09-25 12:40:00,16.42,16.47,16.42,16.46,315751.960085531,6.2785,6.2977,6.2785,6.2938,315751.9601
2007-09-25 12:50:00,16.46,16.48,16.44,16.47,218341.64884770729,6.2938,6.3015,6.2862,6.2977,218341.6488
2007-09-25 13:00:00,16.47,16.48,16.44,16.44,300546.4480874317,6.2977,6.3015,6.2862,6.2862,300546.4481
2007-09-25 13:10:00,16.45,16.47,16.43,16.44,372535.0439534331,6.29,6.2977,6.2824,6.2862,372535.044
2007-09-25 13:20:00,16.44,16.49,16.43,16.49,470420.5274411974,6.2862,6.3053,6.2824,6.3053,470420.5274
2007-09-25 13:30:00,16.48,16.49,16.46,16.46,341648.8477072939,6.3015,6.3053,6.2938,6.2938,341648.8477
2007-09-25 13:40:00,16.46,16.46,16.44,16.44,262295.08196721313,6.2938,6.2938,6.2862,6.2862,262295.082
2007-09-25 13:50:00,16.45,16.47,16.44,16.44,292706.10596341174,6.29,6.2977,6.2862,6.2862,292706.106
2007-09-25 14:00:00,16.44,16.44,16.42,16.44,589688.7621762889,6.2862,6.2862,6.2785,6.2862,589688.7622
2007-09-25 14:10:00,16.44,16.47,16.44,16.45,442860.5369446424,6.2862,6.2977,6.2862,6.29,442860.5369
2007-09-25 14:20:00,16.45,16.45,16.39,16.39,526490.8529341887,6.29,6.29,6.2671,6.2671,526490.8529
2007-09-25 14:30:00,16.39,16.41,16.37,16.4,438346.4005702067,6.2671,6.2747,6.2594,6.2709,438346.4006
2007-09-25 14:40:00,16.41,16.43,16.4,16.42,559040.15205512,6.2747,6.2824,6.2709,6.2785,559040.1521
2007-09-25 14:50:00,16.42,16.42,16.39,16.42,543597.0539320504,6.2785,6.2785,6.2671,6.2785,543597.0539
2007-09-25 15:00:00,16.42,16.44,16.41,16.42,534093.6089332383,6.2785,6.2862,6.2747,6.2785,534093.6089
2007-09-25 15:10:00,16.42,16.42,16.4,16.4,469232.59681634593,6.2785,6.2785,6.2709,6.2709,469232.5968
2007-09-25 15:20:00,16.4,16.4,16.39,16.39,553575.6711808031,6.2709,6.2709,6.2671,6.2671,553575.6712
2007-09-25 15:30:00,16.39,16.42,16.39,16.42,779520.07602756,6.2671,6.2785,6.2671,6.2785,779520.076
2007-09-25 15:40:00,16.42,16.42,16.4,16.4,947968.638631504,6.2785,6.2785,6.2709,6.2709,947968.6386
2007-09-25 15:50:00,16.4,16.47,16.39,16.46,2125683.06010929,6.2709,6.2977,6.2671,6.2938,2125683.0601
2007-09-26 09:30:00,16.52,16.52,16.39,16.39,1135186.5051081018,6.3168,6.3168,6.2671,6.2671,1135186.5051
2007-09-26 09:40:00,16.39,16.44,16.33,16.39,647184.604419102,6.2671,6.2862,6.2441,6.2671,647184.6044
2007-09-26 09:50:00,16.39,16.43,16.35,16.39,601092.8961748634,6.2671,6.2824,6.2518,6.2671,601092.8962
2007-09-26 10:00:00,16.39,16.41,16.38,16.39,372772.63007840345,6.2671,6.2747,6.2632,6.2671,372772.6301
2007-09-26 10:10:00,16.38,16.41,16.35,16.4,654549.7742931813,6.2632,6.2747,6.2518,6.2709,654549.7743
2007-09-26 10:20:00,16.4,16.41,16.37,16.41,559990.4965550012,6.2709,6.2747,6.2594,6.2747,559990.4966
2007-09-26 10:30:00,16.41,16.48,16.41,16.45,532905.6783083868,6.2747,6.3015,6.2747,6.29,532905.6783
2007-09-26 10:40:00,16.45,16.45,16.37,16.37,535043.9534331196,6.29,6.29,6.2594,6.2594,535043.9534
2007-09-26 10:50:00,16.37,16.39,16.35,16.36,496079.82893799,6.2594,6.2671,6.2518,6.2556,496079.8289
2007-09-26 11:00:00,16.37,16.4,16.35,16.4,572582.5611784272,6.2594,6.2709,6.2518,6.2709,572582.5612
2007-09-26 11:10:00,16.39,16.44,16.37,16.37,733665.9539082918,6.2671,6.2862,6.2594,6.2594,733665.9539
2007-09-26 11:20:00,16.37,16.37,16.31,16.34,662152.530292231,6.2594,6.2594,6.2365,6.2479,662152.5303
2007-09-26 11:30:00,16.34,16.35,16.32,16.32,307674.0318365408,6.2479,6.2518,6.2403,6.2403,307674.0318
2007-09-26 11:40:00,16.33,16.38,16.32,16.38,453076.7403183654,6.2441,6.2632,6.2403,6.2632,453076.7403
2007-09-26 11:50:00,16.37,16.42,16.37,16.4,623425.9919220718,6.2594,6.2785,6.2594,6.2709,623425.9919
2007-09-26 12:00:00,16.4,16.46,16.39,16.44,518412.9246851984,6.2709,6.2938,6.2671,6.2862,518412.9247
2007-09-26 12:10:00,16.44,16.47,16.43,16.46,388928.48657638393,6.2862,6.2977,6.2824,6.2938,388928.4866
2007-09-26 12:20:00,16.46,16.46,16.44,16.45,326443.3357091946,6.2938,6.2938,6.2862,6.29,326443.3357
2007-09-26 12:30:00,16.45,16.45,16.42,16.42,794963.1741506297,6.29,6.29,6.2785,6.2785,794963.1742
2007-09-26 12:40:00,16.43,16.44,16.42,16.44,349964.3620812545,6.2824,6.2862,6.2785,6.2862,349964.3621
2007-09-26 12:50:00,16.44,16.44,16.42,16.44,316702.3045854122,6.2862,6.2862,6.2785,6.2862,316702.3046
2007-09-26 13:00:00,16.44,16.47,16.43,16.46,239486.81397006416,6.2862,6.2977,6.2824,6.2938,239486.814
2007-09-26 13:10:00,16.46,16.5,16.46,16.48,335471.60845806607,6.2938,6.3091,6.2938,6.3015,335471.6085
2007-09-26 13:20:00,16.48,16.52,16.48,16.51,434545.0225706819,6.3015,6.3168,6.3015,6.3129,434545.0226
2007-09-26 13:30:00,16.5,16.52,16.45,16.51,544072.2261819909,6.3091,6.3168,6.29,6.3129,544072.2262
2007-09-26 13:40:00,16.51,16.52,16.47,16.48,497030.1734378712,6.3129,6.3168,6.2977,6.3015,497030.1734
2007-09-26 13:50:00,16.49,16.49,16.44,16.45,432644.33357091947,6.3053,6.3053,6.2862,6.29,432644.3336
2007-09-26 14:00:00,16.45,16.49,16.45,16.47,563316.7023045854,6.29,6.3053,6.29,6.2977,563316.7023
2007-09-26 14:10:00,16.47,16.47,16.42,16.43,773342.8367783321,6.2977,6.2977,6.2785,6.2824,773342.8368
2007-09-26 14:20:00,16.43,16.44,16.4,16.42,847469.7077690663,6.2824,6.2862,6.2709,6.2785,847469.7078
2007-09-26 14:30:00,16.42,16.44,16.42,16.44,437633.64219529583,6.2785,6.2862,6.2785,6.2862,437633.6422
2007-09-26 14:40:00,16.44,16.44,16.42,16.44,533856.022808268,6.2862,6.2862,6.2785,6.2862,533856.0228
2007-09-26 14:50:00,16.44,16.48,16.44,16.47,873841.7676407698,6.2862,6.3015,6.2862,6.2977,873841.7676
2007-09-26 15:00:00,16.47,16.52,16.46,16.51,387502.96982656216,6.2977,6.3168,6.2938,6.3129,387502.9698
2007-09-26 15:10:00,16.51,16.52,16.47,16.47,498455.69018769305,6.3129,6.3168,6.2977,6.2977,498455.6902
2007-09-26 15:20:00,16.47,16.48,16.46,16.47,646709.4321691614,6.2977,6.3015,6.2938,6.2977,646709.4322
2007-09-26 15:30:00,16.47,16.48,16.46,16.46,557139.4630553576,6.2977,6.3015,6.2938,6.2938,557139.4631
2007-09-26 15:40:00,16.46,16.5,16.46,16.47,1067712.045616536,6.2938,6.3091,6.2938,6.2977,1067712.0456
2007-09-26 15:50:00,16.47,16.5,16.44,16.48,1596103.5875504871,6.2977,6.3091,6.2862,6.3015,1596103.5876
2007-09-27 09:30:00,16.64,16.64,16.46,16.53,1576859.1114278927,6.3627,6.3627,6.2938,6.3206,1576859.1114
2007-09-27 09:40:00,16.53,16.57,16.5,16.56,652173.9130434783,6.3206,6.3359,6.3091,6.3321,652173.913
2007-09-27 09:50:00,16.56,16.57,16.49,16.5,696602.5184129247,6.3321,6.3359,6.3053,6.3091,696602.5184
2007-09-27 10:00:00,16.49,16.52,16.44,16.48,1057971.0144927537,6.3053,6.3168,6.2862,6.3015,1057971.0145
2007-09-27 10:10:00,16.48,16.52,16.47,16.5,757899.7386552625,6.3015,6.3168,6.2977,6.3091,757899.7387
2007-09-27 10:20:00,16.5,16.52,16.45,16.46,885483.4877643146,6.3091,6.3168,6.29,6.2938,885483.4878
2007-09-27 10:30:00,16.46,16.56,16.46,16.55,735804.2290330245,6.2938,6.3321,6.2938,6.3282,735804.229
2007-09-27 10:40:00,16.55,16.56,16.52,16.54,1324780.2328344025,6.3282,6.3321,6.3168,6.3244,1324780.2328
2007-09-27 10:50:00,16.54,16.58,16.53,16.55,710144.9275362319,6.3244,6.3397,6.3206,6.3282,710144.9275
2007-09-27 11:00:00,16.56,16.57,16.52,16.54,446424.32881919696,6.3321,6.3359,6.3168,6.3244,446424.3288
2007-09-27 11:10:00,16.54,16.55,16.52,16.52,253266.8092183417,6.3244,6.3282,6.3168,6.3168,253266.8092
2007-09-27 11:20:00,16.52,16.52,16.5,16.5,488001.9006889998,6.3168,6.3168,6.3091,6.3091,488001.9007
2007-09-27 11:30:00,16.5,16.52,16.48,16.48,485150.8671893561,6.3091,6.3168,6.3015,6.3015,485150.8672
2007-09-27 11:40:00,16.48,16.52,16.48,16.49,480636.7308149205,6.3015,6.3168,6.3015,6.3053,480636.7308
2007-09-27 11:50:00,16.49,16.51,16.48,16.49,378712.28320266097,6.3053,6.3129,6.3015,6.3053,378712.2832
2007-09-27 12:00:00,16.49,16.52,16.48,16.51,402708.48182466143,6.3053,6.3168,6.3015,6.3129,402708.4818
2007-09-27 12:10:00,16.51,16.52,16.49,16.51,476122.5944404847,6.3129,6.3168,6.3053,6.3129,476122.5944
2007-09-27 12:20:00,16.51,16.52,16.49,16.51,282252.3164647185,6.3129,6.3168,6.3053,6.3129,282252.3165
2007-09-27 12:30:00,16.51,16.53,16.5,16.51,210026.1344737468,6.3129,6.3206,6.3091,6.3129,210026.1345
2007-09-27 12:40:00,16.51,16.53,16.51,16.51,207887.85934901403,6.3129,6.3206,6.3129,6.3129,207887.8593
2007-09-27 12:50:00,16.51,16.53,16.51,16.53,170349.25160370636,6.3129,6.3206,6.3129,6.3206,170349.2516
2007-09-27 13:00:00,16.53,16.57,16.52,16.56,280826.79971489665,6.3206,6.3359,6.3168,6.3321,280826.7997
2007-09-27 13:10:00,16.56,16.56,16.55,16.55,116179.61511047756,6.3321,6.3321,6.3282,6.3282,116179.6151
2007-09-27 13:20:00,16.55,16.55,16.52,16.55,112615.82323592305,6.3282,6.3282,6.3168,6.3282,112615.8232
2007-09-27 13:30:00,16.54,16.55,16.52,16.52,174863.38797814207,6.3244,6.3282,6.3168,6.3168,174863.388
2007-09-27 13:40:00,16.52,16.53,16.52,16.52,224281.30197196483,6.3168,6.3206,6.3168,6.3168,224281.302
2007-09-27 13:50:00,16.52,16.52,16.52,16.52,174388.21572820147,6.3168,6.3168,6.3168,6.3168,174388.2157
2007-09-27 14:00:00,16.52,16.57,16.52,16.56,294606.7949631741,6.3168,6.3359,6.3168,6.3321,294606.795
2007-09-27 14:10:00,16.56,16.58,16.56,16.56,251841.29246851985,6.3321,6.3397,6.3321,6.3321,251841.2925
2007-09-27 14:20:00,16.57,16.62,16.56,16.61,501781.8959372773,6.3359,6.355,6.3321,6.3512,501781.8959
2007-09-27 14:30:00,16.62,16.62,16.59,16.6,348301.2592064624,6.355,6.355,6.3435,6.3474,348301.2592
2007-09-27 14:40:00,16.6,16.61,16.57,16.58,449275.3623188406,6.3474,6.3512,6.3359,6.3397,449275.3623
2007-09-27 14:50:00,16.58,16.59,16.54,16.54,321691.6132097886,6.3397,6.3435,6.3244,6.3244,321691.6132
2007-09-27 15:00:00,16.54,16.55,16.5,16.5,857685.9111427893,6.3244,6.3282,6.3091,6.3091,857685.9111
2007-09-27 15:10:00,16.51,16.53,16.5,16.53,601092.8961748634,6.3129,6.3206,6.3091,6.3206,601092.8962
2007-09-27 15:20:00,16.53,16.53,16.51,16.52,511998.09931100026,6.3206,6.3206,6.3129,6.3168,511998.0993
2007-09-27 15:30:00,16.52,16.52,16.49,16.5,722736.9921596579,6.3168,6.3168,6.3053,6.3091,722736.9922
2007-09-27 15:40:00,16.5,16.5,16.49,16.5,804229.0330244714,6.3091,6.3091,6.3053,6.3091,804229.033
2007-09-27 15:50:00,16.5,16.53,16.5,16.52,878831.0762651461,6.3091,6.3206,6.3091,6.3168,878831.0763
2007-09-28 09:30:00,16.5,16.55,16.49,16.53,964599.667379425,6.3091,6.3282,6.3053,6.3206,964599.6674
2007-09-28 09:40:00,16.53,16.6,16.52,16.58,655024.946543122,6.3206,6.3474,6.3168,6.3397,655024.9465
2007-09-28 09:50:00,16.58,16.59,16.54,16.58,512710.8576859112,6.3397,6.3435,6.3244,6.3397,512710.8577
2007-09-28 10:00:00,16.58,16.59,16.56,16.58,593727.726300784,6.3397,6.3435,6.3321,6.3397,593727.7263
2007-09-28 10:10:00,16.58,16.61,16.56,16.57,619149.4416726063,6.3397,6.3512,6.3321,6.3359,619149.4417
2007-09-28 10:20:00,16.57,16.58,16.53,16.53,529341.8864338322,6.3359,6.3397,6.3206,6.3206,529341.8864
2007-09-28 10:30:00,16.53,16.53,16.48,16.5,859349.0140175814,6.3206,6.3206,6.3015,6.3091,859349.014
2007-09-28 10:40:00,16.5,16.5,16.45,16.46,526253.2668092183,6.3091,6.3091,6.29,6.2938,526253.2668
2007-09-28 10:50:00,16.46,16.48,16.44,16.47,446186.7426942267,6.2938,6.3015,6.2862,6.2977,446186.7427
2007-09-28 11:00:00,16.48,16.48,16.42,16.43,552862.9128058922,6.3015,6.3015,6.2785,6.2824,552862.9128
2007-09-28 11:10:00,16.42,16.44,16.39,16.41,578522.2143026848,6.2785,6.2862,6.2671,6.2747,578522.2143
2007-09-28 11:20:00,16.41,16.46,16.41,16.46,679733.9035400333,6.2747,6.2938,6.2747,6.2938,679733.9035
2007-09-28 11:30:00,16.46,16.46,16.38,16.44,455927.77381800907,6.2938,6.2938,6.2632,6.2862,455927.7738
2007-09-28 11:40:00,16.44,16.5,16.43,16.48,355904.015205512,6.2862,6.3091,6.2824,6.3015,355904.0152
2007-09-28 11:50:00,16.48,16.5,16.48,16.48,209075.78997386555,6.3015,6.3091,6.3015,6.3015,209075.79
2007-09-28 12:00:00,16.48,16.5,16.48,16.48,128296.50748396294,6.3015,6.3091,6.3015,6.3015,128296.5075
2007-09-28 12:10:00,16.48,16.48,16.44,16.44,215965.78759800427,6.3015,6.3015,6.2862,6.2862,215965.7876
2007-09-28 12:20:00,16.44,16.45,16.43,16.45,212401.9957234497,6.2862,6.29,6.2824,6.29,212401.9957
2007-09-28 12:30:00,16.45,16.48,16.45,16.48,141838.91660727013,6.29,6.3015,6.29,6.3015,141838.9166
2007-09-28 12:40:00,16.48,16.49,16.48,16.48,103112.37823711096,6.3015,6.3053,6.3015,6.3015,103112.3782
2007-09-28 12:50:00,16.48,16.5,16.47,16.47,114991.68448562604,6.3015,6.3091,6.2977,6.2977,114991.6845
2007-09-28 13:00:00,16.48,16.48,16.47,16.47,148966.5003563792,6.3015,6.3015,6.2977,6.2977,148966.5004
2007-09-28 13:10:00,16.47,16.49,16.46,16.49,230933.7134711333,6.2977,6.3053,6.2938,6.3053,230933.7135
2007-09-28 13:20:00,16.49,16.5,16.48,16.49,228082.67997148968,6.3053,6.3091,6.3015,6.3053,228082.68
2007-09-28 13:30:00,16.49,16.52,16.49,16.5,527203.6113090996,6.3053,6.3168,6.3053,6.3091,527203.6113
2007-09-28 13:40:00,16.5,16.52,16.5,16.5,326205.7495842243,6.3091,6.3168,6.3091,6.3091,326205.7496
2007-09-28 13:50:00,16.5,16.52,16.5,16.51,230458.5412211927,6.3091,6.3168,6.3091,6.3129,230458.5412
2007-09-28 14:00:00,16.51,16.52,16.5,16.51,320978.85483487765,6.3129,6.3168,6.3091,6.3129,320978.8548
2007-09-28 14:10:00,16.51,16.52,16.46,16.46,338322.6419577097,6.3129,6.3168,6.2938,6.2938,338322.642
2007-09-28 14:20:00,16.46,16.47,16.42,16.42,384414.3502019482,6.2938,6.2977,6.2785,6.2785,384414.3502
2007-09-28 14:30:00,16.42,16.43,16.42,16.42,344975.0534568781,6.2785,6.2824,6.2785,6.2785,344975.0535
2007-09-28 14:40:00,16.42,16.42,16.41,16.42,478736.041815158,6.2785,6.2785,6.2747,6.2785,478736.0418
2007-09-28 14:50:00,16.42,16.42,16.39,16.41,722736.9921596579,6.2785,6.2785,6.2671,6.2747,722736.9922
2007-09-28 15:00:00,16.42,16.44,16.4,16.42,699453.5519125683,6.2785,6.2862,6.2709,6.2785,699453.5519
2007-09-28 15:10:00,16.42,16.43,16.4,16.42,498693.27631266334,6.2785,6.2824,6.2709,6.2785,498693.2763
2007-09-28 15:20:00,16.42,16.46,16.41,16.45,750534.5687811832,6.2785,6.2938,6.2747,6.29,750534.5688
2007-09-28 15:30:00,16.45,16.5,16.45,16.48,685673.5566642908,6.29,6.3091,6.29,6.3015,685673.5567
2007-09-28 15:40:00,16.48,16.49,16.42,16.44,526015.6806842481,6.3015,6.3053,6.2785,6.2862,526015.6807
2007-09-28 15:50:00,16.44,16.44,16.41,16.44,909954.8586362556,6.2862,6.2862,6.2747,6.2862,909954.8586
2007-10-01 09:30:00,16.42,16.69,16.4,16.67,1399144.689950107,6.2785,6.3818,6.2709,6.3741,1399144.69
2007-10-01 09:40:00,16.67,16.68,16.62,16.68,903302.4471370872,6.3741,6.378,6.355,6.378,903302.4471
2007-10-01 09:50:00,16.68,16.68,16.58,16.61,865051.0810168686,6.378,6.378,6.3397,6.3512,865051.081
2007-10-01 10:00:00,16.61,16.67,16.57,16.59,857685.9111427893,6.3512,6.3741,6.3359,6.3435,857685.9111
2007-10-01 10:10:00,16.59,16.62,16.53,16.55,691138.0375386077,6.3435,6.355,6.3206,6.3282,691138.0375
2007-10-01 10:20:00,16.55,16.57,16.35,16.39,1052744.119743407,6.3282,6.3359,6.2518,6.2671,1052744.1197
2007-10-01 10:30:00,16.4,16.43,16.33,16.42,1025896.8876217628,6.2709,6.2824,6.2441,6.2785,1025896.8876
2007-10-01 10:40:00,16.42,16.42,16.36,16.42,537657.4008077928,6.2785,6.2785,6.2556,6.2785,537657.4008
2007-10-01 10:50:00,16.42,16.47,16.4,16.46,347826.0869565217,6.2785,6.2977,6.2709,6.2938,347826.087
2007-10-01 11:00:00,16.46,16.48,16.43,16.44,336184.366832977,6.2938,6.3015,6.2824,6.2862,336184.3668
2007-10-01 11:10:00,16.44,16.5,16.44,16.5,253029.2230933713,6.2862,6.3091,6.2862,6.3091,253029.2231
2007-10-01 11:20:00,16.5,16.53,16.49,16.51,323117.12995961035,6.3091,6.3206,6.3053,6.3129,323117.13
2007-10-01 11:30:00,16.51,16.55,16.5,16.51,421002.61344737466,6.3129,6.3282,6.3091,6.3129,421002.6134
2007-10-01 11:40:00,16.51,16.56,16.51,16.54,304585.4122119268,6.3129,6.3321,6.3129,6.3244,304585.4122
2007-10-01 11:50:00,16.54,16.56,16.52,16.54,301496.7925873129,6.3244,6.3321,6.3168,6.3244,301496.7926
2007-10-01 12:00:00,16.54,16.54,16.5,16.51,221905.44072226185,6.3244,6.3244,6.3091,6.3129,221905.4407
2007-10-01 12:10:00,16.52,16.52,16.48,16.51,286291.2805892136,6.3168,6.3168,6.3015,6.3129,286291.2806
2007-10-01 12:20:00,16.51,16.58,16.5,16.56,437158.4699453552,6.3129,6.3397,6.3091,6.3321,437158.4699
2007-10-01 12:30:00,16.56,16.56,16.51,16.52,260156.8068424804,6.3321,6.3321,6.3129,6.3168,260156.8068
2007-10-01 12:40:00,16.52,16.56,16.52,16.55,253979.5675932525,6.3168,6.3321,6.3168,6.3282,253979.5676
2007-10-01 12:50:00,16.55,16.56,16.55,16.56,159657.87598004277,6.3282,6.3321,6.3282,6.3321,159657.876
2007-10-01 13:00:00,16.55,16.58,16.55,16.58,262770.2542171537,6.3282,6.3397,6.3282,6.3397,262770.2542
2007-10-01 13:10:00,16.58,16.64,16.58,16.6,929436.9208838204,6.3397,6.3627,6.3397,6.3474,929436.9209
2007-10-01 13:20:00,16.6,16.69,16.59,16.68,1025184.129246852,6.3474,6.3818,6.3435,6.378,1025184.1292
2007-10-01 13:30:00,16.68,16.71,16.68,16.7,602993.5851746259,6.378,6.3894,6.378,6.3856,602993.5852
2007-10-01 13:40:00,16.7,16.7,16.68,16.69,316227.13233547163,6.3856,6.3856,6.378,6.3818,316227.1323
2007-10-01 13:50:00,16.69,16.75,16.69,16.74,738180.0902827275,6.3818,6.4047,6.3818,6.4009,738180.0903
2007-10-01 14:00:00,16.74,16.79,16.74,16.79,747445.9491565693,6.4009,6.42,6.4009,6.42,747445.9492
2007-10-01 14:10:00,16.79,16.79,16.76,16.77,569018.7693038727,6.42,6.42,6.4085,6.4124,569018.7693
2007-10-01 14:20:00,16.77,16.79,16.76,16.77,736992.159657876,6.4124,6.42,6.4085,6.4124,736992.1597
2007-10-01 14:30:00,16.78,16.8,16.75,16.76,456402.9460679496,6.4162,6.4238,6.4047,6.4085,456402.9461
2007-10-01 14:40:00,16.76,16.79,16.75,16.78,494654.3121881682,6.4085,6.42,6.4047,6.4162,494654.3122
2007-10-01 14:50:00,16.79,16.8,16.76,16.77,710144.9275362319,6.42,6.4238,6.4085,6.4124,710144.9275
2007-10-01 15:00:00,16.77,16.78,16.74,16.78,593490.1401758137,6.4124,6.4162,6.4009,6.4162,593490.1402
2007-10-01 15:10:00,16.78,16.78,16.74,16.75,708244.2385364695,6.4162,6.4162,6.4009,6.4047,708244.2385
2007-10-01 15:20:00,16.75,16.75,16.73,16.74,635780.4704205275,6.4047,6.4047,6.3971,6.4009,635780.4704
2007-10-01 15:30:00,16.75,16.75,16.68,16.68,868852.4590163935,6.4047,6.4047,6.378,6.378,868852.459
2007-10-01 15:40:00,16.68,16.68,16.63,16.64,1122356.8543597057,6.378,6.378,6.3588,6.3627,1122356.8544
2007-10-01 15:50:00,16.65,16.69,16.65,16.69,1280351.627464956,6.3665,6.3818,6.3665,6.3818,1280351.6275
2007-10-02 09:30:00,16.7,16.73,16.58,16.71,1554288.429555714,6.3856,6.3971,6.3397,6.3894,1554288.4296
2007-10-02 09:40:00,16.71,16.75,16.7,16.71,892611.0715134236,6.3894,6.4047,6.3856,6.3894,892611.0715
2007-10-02 09:50:00,16.71,16.73,16.68,16.69,581135.6616773581,6.3894,6.3971,6.378,6.3818,581135.6617
2007-10-02 10:00:00,16.69,16.7,16.6,16.61,859824.186267522,6.3818,6.3856,6.3474,6.3512,859824.1863
2007-10-02 10:10:00,16.61,16.68,16.61,16.65,637205.9871703492,6.3512,6.378,6.3512,6.3665,637205.9872
2007-10-02 10:20:00,16.65,16.65,16.56,16.59,594440.484675695,6.3665,6.3665,6.3321,6.3435,594440.4847
2007-10-02 10:30:00,16.59,16.62,16.57,16.61,392729.8645759088,6.3435,6.355,6.3359,6.3512,392729.8646
2007-10-02 10:40:00,16.61,16.61,16.58,16.58,223330.9574720836,6.3512,6.3512,6.3397,6.3397,223330.9575
2007-10-02 10:50:00,16.58,16.62,16.57,16.6,236873.36659539083,6.3397,6.355,6.3359,6.3474,236873.3666
2007-10-02 11:00:00,16.6,16.61,16.56,16.56,427655.0249465432,6.3474,6.3512,6.3321,6.3321,427655.0249
2007-10-02 11:10:00,16.56,16.58,16.56,16.56,333808.50558327395,6.3321,6.3397,6.3321,6.3321,333808.5056
2007-10-02 11:20:00,16.56,16.6,16.56,16.6,227845.09384651936,6.3321,6.3474,6.3321,6.3474,227845.0938
2007-10-02 11:30:00,16.6,16.62,16.58,16.6,293656.45046329295,6.3474,6.355,6.3397,6.3474,293656.4505
2007-10-02 11:40:00,16.6,16.62,16.58,16.58,228082.67997148968,6.3474,6.355,6.3397,6.3397,228082.68
2007-10-02 11:50:00,16.58,16.61,16.57,16.59,244713.7087194108,6.3397,6.3512,6.3359,6.3435,244713.7087
2007-10-02 12:00:00,16.59,16.59,16.55,16.56,354240.9123307199,6.3435,6.3435,6.3282,6.3321,354240.9123
2007-10-02 12:10:00,16.56,16.57,16.55,16.56,168210.97647897364,6.3321,6.3359,6.3282,6.3321,168210.9765
2007-10-02 12:20:00,16.55,16.58,16.55,16.56,184842.00522689475,6.3282,6.3397,6.3282,6.3321,184842.0052
2007-10-02 12:30:00,16.56,16.57,16.52,16.55,212164.40959847943,6.3321,6.3359,6.3168,6.3282,212164.4096
2007-10-02 12:40:00,16.55,16.57,16.54,16.57,228557.85222143028,6.3282,6.3359,6.3244,6.3359,228557.8522
2007-10-02 12:50:00,16.57,16.59,16.56,16.59,269185.07959135185,6.3359,6.3435,6.3321,6.3435,269185.0796
2007-10-02 13:00:00,16.59,16.61,16.58,16.59,229508.19672131148,6.3435,6.3512,6.3397,6.3435,229508.1967
2007-10-02 13:10:00,16.59,16.59,16.56,16.57,146590.6391066762,6.3435,6.3435,6.3321,6.3359,146590.6391
2007-10-02 13:20:00,16.57,16.58,16.54,16.55,287479.2112140651,6.3359,6.3397,6.3244,6.3282,287479.2112
2007-10-02 13:30:00,16.55,16.55,16.53,16.54,191494.4167260632,6.3282,6.3282,6.3206,6.3244,191494.4167
2007-10-02 13:40:00,16.54,16.57,16.54,16.57,227369.9215965788,6.3244,6.3359,6.3244,6.3359,227369.9216
2007-10-02 13:50:00,16.57,16.6,16.57,16.6,236398.19434545023,6.3359,6.3474,6.3359,6.3474,236398.1943
2007-10-02 14:00:00,16.6,16.6,16.58,16.58,156331.67023045855,6.3474,6.3474,6.3397,6.3397,156331.6702
2007-10-02 14:10:00,16.58,16.63,16.58,16.63,272036.11309099547,6.3397,6.3588,6.3397,6.3588,272036.1131
2007-10-02 14:20:00,16.63,16.63,16.6,16.6,227845.09384651936,6.3588,6.3588,6.3474,6.3474,227845.0938
2007-10-02 14:30:00,16.6,16.62,16.58,16.58,522214.3026847232,6.3474,6.355,6.3397,6.3397,522214.3027
2007-10-02 14:40:00,16.58,16.6,16.57,16.59,224043.7158469945,6.3397,6.3474,6.3359,6.3435,224043.7158
2007-10-02 14:50:00,16.59,16.59,16.54,16.56,345925.3979567593,6.3435,6.3435,6.3244,6.3321,345925.398
2007-10-02 15:00:00,16.56,16.58,16.56,16.58,268472.321216441,6.3321,6.3397,6.3321,6.3397,268472.3212
2007-10-02 15:10:00,16.58,16.58,16.56,16.57,290330.2447137087,6.3397,6.3397,6.3321,6.3359,290330.2447
2007-10-02 15:20:00,16.56,16.56,16.44,16.47,950106.9137562368,6.3321,6.3321,6.2862,6.2977,950106.9138
2007-10-02 15:30:00,16.47,16.52,16.44,16.49,1347588.5008315514,6.2977,6.3168,6.2862,6.3053,1347588.5008
2007-10-02 15:40:00,16.49,16.57,16.48,16.56,1019957.2344975054,6.3053,6.3359,6.3015,6.3321,1019957.2345
2007-10-02 15:50:00,16.56,16.59,16.55,16.56,1544547.3984319316,6.3321,6.3435,6.3282,6.3321,1544547.3984
2007-10-03 09:30:00,16.47,16.5,16.22,16.42,1352577.8094559277,6.2977,6.3091,6.2021,6.2785,1352577.8095
2007-10-03 09:40:00,16.42,16.47,16.36,16.46,922309.3371347112,6.2785,6.2977,6.2556,6.2938,922309.3371
2007-10-03 09:50:00,16.46,16.48,16.38,16.43,468995.0106913757,6.2938,6.3015,6.2632,6.2824,468995.0107
2007-10-03 10:00:00,16.43,16.52,16.42,16.5,598004.2765502494,6.2824,6.3168,6.2785,6.3091,598004.2766
2007-10-03 10:10:00,16.5,16.54,16.5,16.52,428367.783321454,6.3091,6.3244,6.3091,6.3168,428367.7833
2007-10-03 10:20:00,16.53,16.57,16.52,16.53,517700.1663102875,6.3206,6.3359,6.3168,6.3206,517700.1663
2007-10-03 10:30:00,16.54,16.54,16.41,16.42,532430.5060584462,6.3244,6.3244,6.2747,6.2785,532430.5061
2007-10-03 10:40:00,16.42,16.47,16.41,16.47,291043.0030886196,6.2785,6.2977,6.2747,6.2977,291043.0031
2007-10-03 10:50:00,16.47,16.66,16.46,16.57,1310525.0653361843,6.2977,6.3703,6.2938,6.3359,1310525.0653
2007-10-03 11:00:00,16.58,16.59,16.5,16.51,578759.800427655,6.3397,6.3435,6.3091,6.3129,578759.8004
2007-10-03 11:10:00,16.5,16.55,16.5,16.54,368971.2520788786,6.3091,6.3282,6.3091,6.3244,368971.2521
2007-10-03 11:20:00,16.54,16.55,16.5,16.51,287004.0389641245,6.3244,6.3282,6.3091,6.3129,287004.039
2007-10-03 11:30:00,16.5,16.54,16.49,16.54,235447.84984556903,6.3091,6.3244,6.3053,6.3244,235447.8498
2007-10-03 11:40:00,16.54,16.58,16.54,16.56,217628.8904727964,6.3244,6.3397,6.3244,6.3321,217628.8905
2007-10-03 11:50:00,16.56,16.58,16.55,16.57,117605.13186029936,6.3321,6.3397,6.3282,6.3359,117605.1319
2007-10-03 12:00:00,16.58,16.58,16.56,16.58,117129.95961035875,6.3397,6.3397,6.3321,6.3397,117129.9596
2007-10-03 12:10:00,16.57,16.58,16.57,16.58,141363.74435732953,6.3359,6.3397,6.3359,6.3397,141363.7444
2007-10-03 12:20:00,16.58,16.6,16.58,16.59,218579.2349726776,6.3397,6.3474,6.3397,6.3435,218579.235
2007-10-03 12:30:00,16.59,16.6,16.55,16.58,204086.4813494892,6.3435,6.3474,6.3282,6.3397,204086.4813
2007-10-03 12:40:00,16.58,16.61,16.56,16.59,165597.5291043003,6.3397,6.3512,6.3321,6.3435,165597.5291
2007-10-03 12:50:00,16.58,16.59,16.57,16.58,80541.69636493229,6.3397,6.3435,6.3359,6.3397,80541.6964
2007-10-03 13:00:00,16.58,16.59,16.54,16.54,185792.34972677595,6.3397,6.3435,6.3244,6.3244,185792.3497
2007-10-03 13:10:00,16.54,16.54,16.48,16.51,309099.54858636257,6.3244,6.3244,6.3015,6.3129,309099.5486
2007-10-03 13:20:00,16.52,16.52,16.5,16.51,172249.94060346877,6.3168,6.3168,6.3091,6.3129,172249.9406
2007-10-03 13:30:00,16.51,16.52,16.49,16.5,505820.8600617724,6.3129,6.3168,6.3053,6.3091,505820.8601
2007-10-03 13:40:00,16.5,16.5,16.44,16.47,357804.7042052744,6.3091,6.3091,6.2862,6.2977,357804.7042
2007-10-03 13:50:00,16.47,16.48,16.43,16.45,446424.32881919696,6.2977,6.3015,6.2824,6.29,446424.3288
2007-10-03 14:00:00,16.45,16.47,16.44,16.47,321691.6132097886,6.29,6.2977,6.2862,6.2977,321691.6132
2007-10-03 14:10:00,16.47,16.47,16.45,16.46,212877.1679733904,6.2977,6.2977,6.29,6.2938,212877.168
2007-10-03 14:20:00,16.46,16.53,16.46,16.51,270848.182466144,6.2938,6.3206,6.2938,6.3129,270848.1825
2007-10-03 14:30:00,16.51,16.53,16.48,16.5,163696.8401045379,6.3129,6.3206,6.3015,6.3091,163696.8401
2007-10-03 14:40:00,16.5,16.5,16.45,16.46,271085.76859111426,6.3091,6.3091,6.29,6.2938,271085.7686
2007-10-03 14:50:00,16.46,16.49,16.45,16.49,302922.3093371347,6.2938,6.3053,6.29,6.3053,302922.3093
2007-10-03 15:00:00,16.49,16.5,16.46,16.5,292230.9337134712,6.3053,6.3091,6.2938,6.3091,292230.9337
2007-10-03 15:10:00,16.5,16.52,16.48,16.52,282489.9025896888,6.3091,6.3168,6.3015,6.3168,282489.9026
2007-10-03 15:20:00,16.52,16.53,16.51,16.52,191969.5889760038,6.3168,6.3206,6.3129,6.3168,191969.589
2007-10-03 15:30:00,16.52,16.53,16.5,16.51,479686.3863150392,6.3168,6.3206,6.3091,6.3129,479686.3863
2007-10-03 15:40:00,16.51,16.52,16.47,16.52,871703.4925160371,6.3129,6.3168,6.2977,6.3168,871703.4925
2007-10-03 15:50:00,16.52,16.57,16.51,16.56,1366595.3908291757,6.3168,6.3359,6.3129,6.3321,1366595.3908
2007-10-04 09:30:00,16.52,16.53,16.45,16.46,832501.7818959373,6.3168,6.3206,6.29,6.2938,832501.7819
2007-10-04 09:40:00,16.46,16.47,16.28,16.32,1057733.4283677833,6.2938,6.2977,6.225,6.2403,1057733.4284
2007-10-04 09:50:00,16.31,16.36,16.26,16.33,909479.686386315,6.2365,6.2556,6.2174,6.2441,909479.6864
2007-10-04 10:00:00,16.33,16.42,16.31,16.4,880019.0068899976,6.2441,6.2785,6.2365,6.2709,880019.0069
2007-10-04 10:10:00,16.4,16.42,16.38,16.39,565217.3913043479,6.2709,6.2785,6.2632,6.2671,565217.3913
2007-10-04 10:20:00,16.39,16.41,16.37,16.38,785459.7291518175,6.2671,6.2747,6.2594,6.2632,785459.7292
2007-10-04 10:30:00,16.38,16.44,16.37,16.42,563079.1161796151,6.2632,6.2862,6.2594,6.2785,563079.1162
2007-10-04 10:40:00,16.42,16.52,16.42,16.52,887859.3490140176,6.2785,6.3168,6.2785,6.3168,887859.349
2007-10-04 10:50:00,16.52,16.58,16.52,16.56,707293.8940365883,6.3168,6.3397,6.3168,6.3321,707293.894
2007-10-04 11:00:00,16.56,16.57,16.51,16.54,355666.4290805417,6.3321,6.3359,6.3129,6.3244,355666.4291
2007-10-04 11:10:00,16.53,16.56,16.52,16.56,441197.4340698503,6.3206,6.3321,6.3168,6.3321,441197.4341
2007-10-04 11:20:00,16.56,16.56,16.52,16.55,337609.8835827988,6.3321,6.3321,6.3168,6.3282,337609.8836
2007-10-04 11:30:00,16.55,16.57,16.55,16.55,281539.5580898076,6.3282,6.3359,6.3282,6.3282,281539.5581
2007-10-04 11:40:00,16.55,16.56,16.51,16.51,273699.2159657876,6.3282,6.3321,6.3129,6.3129,273699.216
2007-10-04 11:50:00,16.51,16.52,16.48,16.5,306961.27346162987,6.3129,6.3168,6.3015,6.3091,306961.2735
2007-10-04 12:00:00,16.5,16.52,16.48,16.52,204561.6535994298,6.3091,6.3168,6.3015,6.3168,204561.6536
2007-10-04 12:10:00,16.52,16.54,16.52,16.54,203136.136849608,6.3168,6.3244,6.3168,6.3244,203136.1368
2007-10-04 12:20:00,16.54,16.56,16.53,16.55,246376.8115942029,6.3244,6.3321,6.3206,6.3282,246376.8116
2007-10-04 12:30:00,16.55,16.58,16.55,16.55,226894.74934663816,6.3282,6.3397,6.3282,6.3282,226894.7493
2007-10-04 12:40:00,16.55,16.56,16.54,16.55,204561.6535994298,6.3282,6.3321,6.3244,6.3282,204561.6536
2007-10-04 12:50:00,16.55,16.57,16.55,16.55,157757.18698028036,6.3282,6.3359,6.3282,6.3282,157757.187
2007-10-04 13:00:00,16.55,16.56,16.52,16.52,235923.02209550963,6.3282,6.3321,6.3168,6.3168,235923.0221
2007-10-04 13:10:00,16.52,16.52,16.5,16.5,85293.41886433832,6.3168,6.3168,6.3091,6.3091,85293.4189
2007-10-04 13:20:00,16.5,16.54,16.47,16.52,412924.6851983844,6.3091,6.3244,6.2977,6.3168,412924.6852
2007-10-04 13:30:00,16.52,16.55,16.51,16.55,313613.6849607983,6.3168,6.3282,6.3129,6.3282,313613.685
2007-10-04 13:40:00,16.55,16.55,16.52,16.52,148966.5003563792,6.3282,6.3282,6.3168,6.3168,148966.5004
2007-10-04 13:50:00,16.52,16.53,16.51,16.51,250178.18959372773,6.3168,6.3206,6.3129,6.3129,250178.1896
2007-10-04 14:00:00,16.51,16.51,16.48,16.51,228082.67997148968,6.3129,6.3129,6.3015,6.3129,228082.68
2007-10-04 14:10:00,16.5,16.5,16.46,16.5,329769.54145877884,6.3091,6.3091,6.2938,6.3091,329769.5415
2007-10-04 14:20:00,16.5,16.54,16.5,16.53,437633.64219529583,6.3091,6.3244,6.3091,6.3206,437633.6422
2007-10-04 14:30:00,16.54,16.54,16.52,16.52,171299.59610358757,6.3244,6.3244,6.3168,6.3168,171299.5961
2007-10-04 14:40:00,16.52,16.52,16.5,16.5,240912.330719886,6.3168,6.3168,6.3091,6.3091,240912.3307
2007-10-04 14:50:00,16.5,16.52,16.49,16.49,239249.22784509385,6.3091,6.3168,6.3053,6.3053,239249.2278
2007-10-04 15:00:00,16.5,16.5,16.47,16.47,209788.54834877644,6.3091,6.3091,6.2977,6.2977,209788.5483
2007-10-04 15:10:00,16.48,16.5,16.47,16.49,325017.8189593728,6.3015,6.3091,6.2977,6.3053,325017.819
2007-10-04 15:20:00,16.49,16.53,16.48,16.52,489665.0035637919,6.3053,6.3206,6.3015,6.3168,489665.0036
2007-10-04 15:30:00,16.52,16.54,16.52,16.53,541458.7788073177,6.3168,6.3244,6.3168,6.3206,541458.7788
2007-10-04 15:40:00,16.53,16.56,16.53,16.55,430981.23069612734,6.3206,6.3321,6.3206,6.3282,430981.2307
2007-10-04 15:50:00,16.55,16.56,16.48,16.48,1375148.4913281065,6.3282,6.3321,6.3015,6.3015,1375148.4913
2007-10-05 09:30:00,16.52,16.57,16.33,16.4,1132335.471608458,6.3168,6.3359,6.2441,6.2709,1132335.4716
2007-10-05 09:40:00,16.4,16.44,16.37,16.37,734378.7122832027,6.2709,6.2862,6.2594,6.2594,734378.7123
2007-10-05 09:50:00,16.37,16.41,16.35,16.39,741268.7099073414,6.2594,6.2747,6.2518,6.2671,741268.7099
2007-10-05 10:00:00,16.39,16.41,16.36,16.39,853884.5331432645,6.2671,6.2747,6.2556,6.2671,853884.5331
2007-10-05 10:10:00,16.39,16.39,16.29,16.3,1083867.9021145166,6.2671,6.2671,6.2288,6.2327,1083867.9021
2007-10-05 10:20:00,16.3,16.32,16.13,16.18,1919458.303635068,6.2327,6.2403,6.1676,6.1868,1919458.3036
2007-10-05 10:30:00,16.18,16.26,16.14,16.25,1040152.055119981,6.1868,6.2174,6.1715,6.2135,1040152.0551
2007-10-05 10:40:00,16.25,16.29,16.23,16.26,666666.6666666666,6.2135,6.2288,6.2059,6.2174,666666.6667
2007-10-05 10:50:00,16.26,16.29,16.26,16.29,336897.12520788785,6.2174,6.2288,6.2174,6.2288,336897.1252
2007-10-05 11:00:00,16.29,16.38,16.29,16.33,985269.6602518412,6.2288,6.2632,6.2288,6.2441,985269.6603
2007-10-05 11:10:00,16.33,16.35,16.32,16.33,263245.42646709434,6.2441,6.2518,6.2403,6.2441,263245.4265
2007-10-05 11:20:00,16.33,16.35,16.31,16.33,491565.6925635543,6.2441,6.2518,6.2365,6.2441,491565.6926
2007-10-05 11:30:00,16.33,16.34,16.32,16.33,656925.6355428844,6.2441,6.2479,6.2403,6.2441,656925.6355
2007-10-05 11:40:00,16.33,16.33,16.28,16.28,296507.48396293656,6.2441,6.2441,6.225,6.225,296507.484
2007-10-05 11:50:00,16.28,16.29,16.26,16.26,337847.46970776905,6.225,6.2288,6.2174,6.2174,337847.4697
2007-10-05 12:00:00,16.26,16.29,16.24,16.29,478260.8695652174,6.2174,6.2288,6.2097,6.2288,478260.8696
2007-10-05 12:10:00,16.29,16.34,16.28,16.33,846044.1910192445,6.2288,6.2479,6.225,6.2441,846044.191
2007-10-05 12:20:00,16.33,16.35,16.32,16.32,380375.3860774531,6.2441,6.2518,6.2403,6.2403,380375.3861
2007-10-05 12:30:00,16.32,16.32,16.29,16.3,296745.07008790685,6.2403,6.2403,6.2288,6.2327,296745.0701
2007-10-05 12:40:00,16.3,16.32,16.3,16.32,185079.59135186503,6.2327,6.2403,6.2327,6.2403,185079.5914
2007-10-05 12:50:00,16.32,16.32,16.29,16.29,429555.7139463056,6.2403,6.2403,6.2288,6.2288,429555.7139
2007-10-05 13:00:00,16.29,16.32,16.27,16.31,735804.2290330245,6.2288,6.2403,6.2212,6.2365,735804.229
2007-10-05 13:10:00,16.31,16.32,16.28,16.29,320741.26870990737,6.2365,6.2403,6.225,6.2288,320741.2687
2007-10-05 13:20:00,16.28,16.29,16.28,16.28,308386.79021145165,6.225,6.2288,6.225,6.225,308386.7902
2007-10-05 13:30:00,16.28,16.29,16.27,16.29,348301.2592064624,6.225,6.2288,6.2212,6.2288,348301.2592
2007-10-05 13:40:00,16.28,16.34,16.28,16.33,685435.9705393205,6.225,6.2479,6.225,6.2441,685435.9705
2007-10-05 13:50:00,16.32,16.34,16.31,16.32,567355.6664290805,6.2403,6.2479,6.2365,6.2403,567355.6664
2007-10-05 14:00:00,16.32,16.34,16.29,16.29,458303.6350677121,6.2403,6.2479,6.2288,6.2288,458303.6351
2007-10-05 14:10:00,16.3,16.31,16.29,16.31,367070.56307911617,6.2327,6.2365,6.2288,6.2365,367070.5631
2007-10-05 14:20:00,16.31,16.33,16.31,16.32,352577.8094559278,6.2365,6.2441,6.2365,6.2403,352577.8095
2007-10-05 14:30:00,16.32,16.32,16.27,16.27,526966.0251841292,6.2403,6.2403,6.2212,6.2212,526966.0252
2007-10-05 14:40:00,16.28,16.29,16.23,16.24,973390.3540033264,6.225,6.2288,6.2059,6.2097,973390.354
2007-10-05 14:50:00,16.25,16.26,16.24,16.24,531955.3338085056,6.2135,6.2174,6.2097,6.2097,531955.3338
2007-10-05 15:00:00,16.24,16.25,16.24,16.24,466381.5633167023,6.2097,6.2135,6.2097,6.2097,466381.5633
2007-10-05 15:10:00,16.24,16.24,16.21,16.24,1292230.933713471,6.2097,6.2097,6.1982,6.2097,1292230.9337
2007-10-05 15:20:00,16.24,16.25,16.23,16.25,595390.8291755762,6.2097,6.2135,6.2059,6.2135,595390.8292
2007-10-05 15:30:00,16.24,16.3,16.24,16.3,1100498.9308624377,6.2097,6.2327,6.2097,6.2327,1100498.9309
2007-10-05 15:40:00,16.3,16.31,16.27,16.28,1095747.2083630315,6.2327,6.2365,6.2212,6.225,1095747.2084
2007-10-05 15:50:00,16.29,16.33,16.28,16.31,1916369.6840104533,6.2288,6.2441,6.225,6.2365,1916369.684
2007-10-08 09:30:00,16.3,16.31,16.21,16.27,1966737.9425041573,6.2327,6.2365,6.1982,6.2212,1966737.9425
2007-10-08 09:40:00,16.27,16.31,16.2,16.22,1730102.1620337372,6.2212,6.2365,6.1944,6.2021,1730102.162
2007-10-08 09:50:00,16.22,16.22,16.13,16.14,1014730.3397481588,6.2021,6.2021,6.1676,6.1715,1014730.3397
2007-10-08 10:00:00,16.14,16.17,16.13,16.15,579710.1449275363,6.1715,6.1829,6.1676,6.1753,579710.1449
2007-10-08 10:10:00,16.15,16.15,16.11,16.15,1047754.8111190308,6.1753,6.1753,6.16,6.1753,1047754.8111
2007-10-08 10:20:00,16.15,16.15,16.07,16.08,624851.5086718936,6.1753,6.1753,6.1447,6.1485,624851.5087
2007-10-08 10:30:00,16.07,16.1,16.07,16.08,505108.1016868615,6.1447,6.1562,6.1447,6.1485,505108.1017
2007-10-08 10:40:00,16.08,16.08,16.04,16.05,762176.288904728,6.1485,6.1485,6.1332,6.1371,762176.2889
2007-10-08 10:50:00,16.05,16.05,16.0,16.02,689474.9346638157,6.1371,6.1371,6.1179,6.1256,689474.9347
2007-10-08 11:00:00,16.02,16.03,15.94,15.97,1208838.2038488952,6.1256,6.1294,6.095,6.1065,1208838.2038
2007-10-08 11:10:00,15.97,15.97,15.94,15.95,540033.2620574959,6.1065,6.1065,6.095,6.0988,540033.2621
2007-10-08 11:20:00,15.95,15.98,15.95,15.96,686148.7289142314,6.0988,6.1103,6.0988,6.1026,686148.7289
2007-10-08 11:30:00,15.96,15.96,15.9,15.93,667379.4250415775,6.1026,6.1026,6.0797,6.0912,667379.425
2007-10-08 11:40:00,15.93,15.95,15.93,15.95,664290.8054169636,6.0912,6.0988,6.0912,6.0988,664290.8054
2007-10-08 11:50:00,15.95,15.98,15.94,15.97,741506.2960323117,6.0988,6.1103,6.095,6.1065,741506.296
2007-10-08 12:00:00,15.97,15.98,15.95,15.95,462580.1853171775,6.1065,6.1103,6.0988,6.0988,462580.1853
2007-10-08 12:10:00,15.95,15.95,15.91,15.91,436445.7115704443,6.0988,6.0988,6.0835,6.0835,436445.7116
2007-10-08 12:20:00,15.91,15.93,15.88,15.9,681634.5925397957,6.0835,6.0912,6.0721,6.0797,681634.5925
2007-10-08 12:30:00,15.9,15.91,15.89,15.9,428130.1971964837,6.0797,6.0835,6.0759,6.0797,428130.1972
2007-10-08 12:40:00,15.9,15.94,15.9,15.94,494891.8983131385,6.0797,6.095,6.0797,6.095,494891.8983
2007-10-08 12:50:00,15.94,16.0,15.93,15.99,590163.9344262296,6.095,6.1179,6.0912,6.1141,590163.9344
2007-10-08 13:00:00,15.99,16.07,15.99,16.05,902827.2748871468,6.1141,6.1447,6.1141,6.1371,902827.2749
2007-10-08 13:10:00,16.05,16.06,16.02,16.02,442622.95081967214,6.1371,6.1409,6.1256,6.1256,442622.9508
2007-10-08 13:20:00,16.02,16.02,16.01,16.02,578284.6281777144,6.1256,6.1256,6.1218,6.1256,578284.6282
2007-10-08 13:30:00,16.02,16.05,16.02,16.02,621050.1306723688,6.1256,6.1371,6.1256,6.1256,621050.1307
2007-10-08 13:40:00,16.02,16.02,15.99,15.99,383226.4195770967,6.1256,6.1256,6.1141,6.1141,383226.4196
2007-10-08 13:50:00,15.99,16.01,15.98,15.99,434545.0225706819,6.1141,6.1218,6.1103,6.1141,434545.0226
2007-10-08 14:00:00,15.99,16.01,15.98,16.0,339985.7448325018,6.1141,6.1218,6.1103,6.1179,339985.7448
2007-10-08 14:10:00,16.0,16.03,15.99,16.02,449275.3623188406,6.1179,6.1294,6.1141,6.1256,449275.3623
2007-10-08 14:20:00,16.02,16.03,16.0,16.01,300308.8619624614,6.1256,6.1294,6.1179,6.1218,300308.862
2007-10-08 14:30:00,16.01,16.01,15.99,16.0,295557.13946305536,6.1218,6.1218,6.1141,6.1179,295557.1395
2007-10-08 14:40:00,16.0,16.01,15.99,16.01,289142.3140888572,6.1179,6.1218,6.1141,6.1218,289142.3141
2007-10-08 14:50:00,16.01,16.02,16.01,16.02,370634.3549536707,6.1218,6.1256,6.1218,6.1256,370634.355
2007-10-08 15:00:00,16.02,16.03,16.01,16.01,401995.72344975057,6.1256,6.1294,6.1218,6.1218,401995.7234
2007-10-08 15:10:00,16.01,16.02,15.99,15.99,568781.1831789024,6.1218,6.1256,6.1141,6.1141,568781.1832
2007-10-08 15:20:00,16.0,16.03,15.99,16.02,486338.7978142077,6.1179,6.1294,6.1141,6.1256,486338.7978
2007-10-08 15:30:00,16.02,16.03,15.99,16.0,553338.0850558328,6.1256,6.1294,6.1141,6.1179,553338.0851
2007-10-08 15:40:00,16.0,16.06,16.0,16.06,933000.712758375,6.1179,6.1409,6.1179,6.1409,933000.7128
2007-10-08 15:50:00,16.06,16.07,16.04,16.07,1777381.8009028274,6.1409,6.1447,6.1332,6.1447,1777381.8009
2007-10-09 09:30:00,16.12,16.27,16.11,16.26,1354240.91233072,6.1638,6.2212,6.16,6.2174,1354240.9123
2007-10-09 09:40:00,16.26,16.26,16.15,16.18,814682.8225231647,6.2174,6.2174,6.1753,6.1868,814682.8225
2007-10-09 09:50:00,16.18,16.21,16.12,16.14,661439.7719173201,6.1868,6.1982,6.1638,6.1715,661439.7719
2007-10-09 10:00:00,16.14,16.16,16.07,16.11,908291.7557614635,6.1715,6.1791,6.1447,6.16,908291.7558
2007-10-09 10:10:00,16.11,16.15,16.1,16.13,459491.56569256354,6.16,6.1753,6.1562,6.1676,459491.5657
2007-10-09 10:20:00,16.14,16.16,16.12,16.13,459966.7379425042,6.1715,6.1791,6.1638,6.1676,459966.7379
2007-10-09 10:30:00,16.13,16.14,16.09,16.12,361606.0822047992,6.1676,6.1715,6.1524,6.1638,361606.0822
2007-10-09 10:40:00,16.12,16.19,16.12,16.18,364694.7018294132,6.1638,6.1906,6.1638,6.1868,364694.7018
2007-10-09 10:50:00,16.18,16.2,16.18,16.2,242575.4335946781,6.1868,6.1944,6.1868,6.1944,242575.4336
2007-10-09 11:00:00,16.2,16.2,16.18,16.19,275837.49109052034,6.1944,6.1944,6.1868,6.1906,275837.4911
2007-10-09 11:10:00,16.19,16.23,16.18,16.23,344737.4673319078,6.1906,6.2059,6.1868,6.2059,344737.4673
2007-10-09 11:20:00,16.22,16.24,16.21,16.24,329294.3692088382,6.2021,6.2097,6.1982,6.2097,329294.3692
2007-10-09 11:30:00,16.24,16.27,16.24,16.27,886909.0045141364,6.2097,6.2212,6.2097,6.2212,886909.0045
2007-10-09 11:40:00,16.27,16.31,16.27,16.29,552387.7405559515,6.2212,6.2365,6.2212,6.2288,552387.7406
2007-10-09 11:50:00,16.3,16.37,16.29,16.37,803041.1023996199,6.2327,6.2594,6.2288,6.2594,803041.1024
2007-10-09 12:00:00,16.37,16.39,16.29,16.29,516512.235685436,6.2594,6.2671,6.2288,6.2288,516512.2357
2007-10-09 12:10:00,16.29,16.33,16.26,16.32,289617.48633879784,6.2288,6.2441,6.2174,6.2403,289617.4863
2007-10-09 12:20:00,16.32,16.33,16.28,16.29,215253.02922309336,6.2403,6.2441,6.225,6.2288,215253.0292
2007-10-09 12:30:00,16.29,16.29,16.26,16.27,241625.0890947969,6.2288,6.2288,6.2174,6.2212,241625.0891
2007-10-09 12:40:00,16.27,16.29,16.26,16.27,507483.9629365645,6.2212,6.2288,6.2174,6.2212,507483.9629
2007-10-09 12:50:00,16.27,16.28,16.26,16.27,383701.5918270373,6.2212,6.225,6.2174,6.2212,383701.5918
2007-10-09 13:00:00,16.27,16.28,16.26,16.27,221192.68234735093,6.2212,6.225,6.2174,6.2212,221192.6823
2007-10-09 13:10:00,16.27,16.29,16.27,16.28,205749.5842242813,6.2212,6.2288,6.2212,6.225,205749.5842
2007-10-09 13:20:00,16.28,16.29,16.25,16.26,367308.1492040865,6.225,6.2288,6.2135,6.2174,367308.1492
2007-10-09 13:30:00,16.26,16.28,16.25,16.28,349489.18983131385,6.2174,6.225,6.2135,6.225,349489.1898
2007-10-09 13:40:00,16.28,16.31,16.28,16.3,569256.355428843,6.225,6.2365,6.225,6.2327,569256.3554
2007-10-09 13:50:00,16.3,16.31,16.29,16.29,233547.16084580665,6.2327,6.2365,6.2288,6.2288,233547.1608
2007-10-09 14:00:00,16.29,16.34,16.28,16.32,1173437.8712283203,6.2288,6.2479,6.225,6.2403,1173437.8712
2007-10-09 14:10:00,16.32,16.34,16.31,16.31,526728.4390591589,6.2403,6.2479,6.2365,6.2365,526728.4391
2007-10-09 14:20:00,16.31,16.32,16.31,16.32,491090.5203136137,6.2365,6.2403,6.2365,6.2403,491090.5203
2007-10-09 14:30:00,16.32,16.37,16.32,16.37,501544.30981230695,6.2403,6.2594,6.2403,6.2594,501544.3098
2007-10-09 14:40:00,16.37,16.4,16.36,16.38,542646.7094321692,6.2594,6.2709,6.2556,6.2632,542646.7094
2007-10-09 14:50:00,16.39,16.4,16.37,16.38,766215.2530292231,6.2671,6.2709,6.2594,6.2632,766215.253
2007-10-09 15:00:00,16.38,16.42,16.37,16.42,760513.1860299358,6.2632,6.2785,6.2594,6.2785,760513.186
2007-10-09 15:10:00,16.41,16.5,16.41,16.48,1161083.3927298647,6.2747,6.3091,6.2747,6.3015,1161083.3927
2007-10-09 15:20:00,16.48,16.49,16.46,16.47,783321.4540270849,6.3015,6.3053,6.2938,6.2977,783321.454
2007-10-09 15:30:00,16.47,16.5,16.47,16.5,863150.3920171062,6.2977,6.3091,6.2977,6.3091,863150.392
2007-10-09 15:40:00,16.5,16.5,16.39,16.46,1671418.3891660727,6.3091,6.3091,6.2671,6.2938,1671418.3892
2007-10-09 15:50:00,16.46,16.46,16.43,16.44,1775956.2841530056,6.2938,6.2938,6.2824,6.2862,1775956.2842
2007-10-10 09:30:00,16.48,16.55,16.46,16.53,706343.5495367071,6.3015,6.3282,6.2938,6.3206,706343.5495
2007-10-10 09:40:00,16.53,16.58,16.48,16.53,560465.6688049418,6.3206,6.3397,6.3015,6.3206,560465.6688
2007-10-10 09:50:00,16.54,16.54,16.42,16.5,545497.7429318128,6.3244,6.3244,6.2785,6.3091,545497.7429
2007-10-10 10:00:00,16.49,16.54,16.48,16.5,334758.85008315515,6.3053,6.3244,6.3015,6.3091,334758.8501
2007-10-10 10:10:00,16.5,16.57,16.48,16.57,387265.3837015918,6.3091,6.3359,6.3015,6.3359,387265.3837
2007-10-10 10:20:00,16.56,16.57,16.53,16.55,272036.11309099547,6.3321,6.3359,6.3206,6.3282,272036.1131
2007-10-10 10:30:00,16.55,16.58,16.54,16.56,332382.9888334521,6.3282,6.3397,6.3244,6.3321,332382.9888
2007-10-10 10:40:00,16.56,16.57,16.53,16.56,240674.74459491565,6.3321,6.3359,6.3206,6.3321,240674.7446
2007-10-10 10:50:00,16.55,16.56,16.51,16.52,202185.7923497268,6.3282,6.3321,6.3129,6.3168,202185.7923
2007-10-10 11:00:00,16.52,16.58,16.52,16.58,353528.153955809,6.3168,6.3397,6.3168,6.3397,353528.154
2007-10-10 11:10:00,16.58,16.6,16.52,16.52,520788.7859349014,6.3397,6.3474,6.3168,6.3168,520788.7859
2007-10-10 11:20:00,16.53,16.55,16.52,16.54,271085.76859111426,6.3206,6.3282,6.3168,6.3244,271085.7686
2007-10-10 11:30:00,16.55,16.58,16.53,16.57,185554.76360180567,6.3282,6.3397,6.3206,6.3359,185554.7636
2007-10-10 11:40:00,16.57,16.57,16.52,16.52,190068.8999762414,6.3359,6.3359,6.3168,6.3168,190068.9
2007-10-10 11:50:00,16.52,16.55,16.52,16.53,158945.11760513188,6.3168,6.3282,6.3168,6.3206,158945.1176
2007-10-10 12:00:00,16.54,16.55,16.52,16.54,232359.2302209551,6.3244,6.3282,6.3168,6.3244,232359.2302
2007-10-10 12:10:00,16.53,16.54,16.48,16.48,292230.9337134712,6.3206,6.3244,6.3015,6.3015,292230.9337
2007-10-10 12:20:00,16.48,16.55,16.46,16.51,404133.99857448327,6.3015,6.3282,6.2938,6.3129,404133.9986
2007-10-10 12:30:00,16.51,16.54,16.51,16.52,148728.91423140888,6.3129,6.3244,6.3129,6.3168,148728.9142
2007-10-10 12:40:00,16.52,16.54,16.5,16.52,184604.4191019245,6.3168,6.3244,6.3091,6.3168,184604.4191
2007-10-10 12:50:00,16.52,16.52,16.49,16.52,166310.28747921123,6.3168,6.3168,6.3053,6.3168,166310.2875
2007-10-10 13:00:00,16.51,16.51,16.46,16.48,249465.43121881684,6.3129,6.3129,6.2938,6.3015,249465.4312
2007-10-10 13:10:00,16.48,16.51,16.46,16.46,229745.78284628177,6.3015,6.3129,6.2938,6.2938,229745.7828
2007-10-10 13:20:00,16.46,16.49,16.46,16.48,169636.49322879544,6.2938,6.3053,6.2938,6.3015,169636.4932
2007-10-10 13:30:00,16.48,16.49,16.46,16.47,199334.7588500832,6.3015,6.3053,6.2938,6.2977,199334.7589
2007-10-10 13:40:00,16.47,16.49,16.46,16.49,153005.46448087433,6.2977,6.3053,6.2938,6.3053,153005.4645
2007-10-10 13:50:00,16.49,16.49,16.46,16.49,147303.39748158708,6.3053,6.3053,6.2938,6.3053,147303.3975
2007-10-10 14:00:00,16.49,16.51,16.49,16.5,232834.4024708957,6.3053,6.3129,6.3053,6.3091,232834.4025
2007-10-10 14:10:00,16.5,16.53,16.5,16.52,198622.00047517224,6.3091,6.3206,6.3091,6.3168,198622.0005
2007-10-10 14:20:00,16.52,16.55,16.51,16.53,218341.64884770729,6.3168,6.3282,6.3129,6.3206,218341.6488
2007-10-10 14:30:00,16.53,16.55,16.51,16.52,163934.4262295082,6.3206,6.3282,6.3129,6.3168,163934.4262
2007-10-10 14:40:00,16.52,16.55,16.51,16.55,305773.3428367783,6.3168,6.3282,6.3129,6.3282,305773.3428
2007-10-10 14:50:00,16.55,16.58,16.52,16.58,393442.62295081967,6.3282,6.3397,6.3168,6.3397,393442.623
2007-10-10 15:00:00,16.58,16.61,16.57,16.59,479686.3863150392,6.3397,6.3512,6.3359,6.3435,479686.3863
2007-10-10 15:10:00,16.59,16.6,16.57,16.58,228082.67997148968,6.3435,6.3474,6.3359,6.3397,228082.68
2007-10-10 15:20:00,16.58,16.61,16.57,16.57,444761.2259444048,6.3397,6.3512,6.3359,6.3359,444761.2259
2007-10-10 15:30:00,16.57,16.58,16.56,16.57,524114.9916844856,6.3359,6.3397,6.3321,6.3359,524114.9917
2007-10-10 15:40:00,16.57,16.6,16.56,16.59,592777.3818009029,6.3359,6.3474,6.3321,6.3435,592777.3818
2007-10-10 15:50:00,16.59,16.6,16.55,16.58,819672.131147541,6.3435,6.3474,6.3282,6.3397,819672.1311
2007-10-11 09:30:00,16.69,16.81,16.65,16.81,1044666.1914944168,6.3818,6.4277,6.3665,6.4277,1044666.1915
2007-10-11 09:40:00,16.81,16.85,16.79,16.84,1216203.373722975,6.4277,6.443,6.42,6.4391,1216203.3737
2007-10-11 09:50:00,16.84,17.08,16.84,17.06,2297457.8284628177,6.4391,6.5309,6.4391,6.5233,2297457.8285
2007-10-11 10:00:00,17.08,17.14,16.96,17.11,3102637.2059871703,6.5309,6.5538,6.485,6.5424,3102637.206
2007-10-11 10:10:00,17.11,17.13,17.02,17.07,1722024.233784747,6.5424,6.55,6.508,6.5271,1722024.2338
2007-10-11 10:20:00,17.07,17.11,17.05,17.09,1187693.0387265384,6.5271,6.5424,6.5194,6.5347,1187693.0387
2007-10-11 10:30:00,17.09,17.1,16.98,17.01,1236398.1943454505,6.5347,6.5385,6.4927,6.5041,1236398.1943
2007-10-11 10:40:00,17.01,17.05,16.99,17.0,787835.5904015206,6.5041,6.5194,6.4965,6.5003,787835.5904
2007-10-11 10:50:00,17.01,17.05,16.98,16.98,606082.2047992398,6.5041,6.5194,6.4927,6.4927,606082.2048
2007-10-11 11:00:00,16.99,17.02,16.95,16.99,508434.3074364457,6.4965,6.508,6.4812,6.4965,508434.3074
2007-10-11 11:10:00,16.99,17.03,16.98,17.03,363269.18507959135,6.4965,6.5118,6.4927,6.5118,363269.1851
2007-10-11 11:20:00,17.03,17.05,17.01,17.02,403421.2401995724,6.5118,6.5194,6.5041,6.508,403421.2402
2007-10-11 11:30:00,17.02,17.05,17.0,17.05,418626.7521976717,6.508,6.5194,6.5003,6.5194,418626.7522
2007-10-11 11:40:00,17.05,17.05,17.02,17.03,876217.6288904728,6.5194,6.5194,6.508,6.5118,876217.6289
2007-10-11 11:50:00,17.03,17.04,16.92,16.92,704205.2744119744,6.5118,6.5156,6.4697,6.4697,704205.2744
2007-10-11 12:00:00,16.92,16.94,16.85,16.87,903302.4471370872,6.4697,6.4774,6.443,6.4506,903302.4471
2007-10-11 12:10:00,16.87,16.92,16.84,16.92,621287.716797339,6.4506,6.4697,6.4391,6.4697,621287.7168
2007-10-11 12:20:00,16.92,16.96,16.9,16.92,397956.7593252554,6.4697,6.485,6.4621,6.4697,397956.7593
2007-10-11 12:30:00,16.93,16.95,16.89,16.91,577571.8698028035,6.4735,6.4812,6.4583,6.4659,577571.8698
2007-10-11 12:40:00,16.91,16.93,16.88,16.91,322641.9577096698,6.4659,6.4735,6.4544,6.4659,322641.9577
2007-10-11 12:50:00,16.91,16.96,16.9,16.94,442385.36469470186,6.4659,6.485,6.4621,6.4774,442385.3647
2007-10-11 13:00:00,16.94,16.95,16.92,16.94,216203.3737229746,6.4774,6.4812,6.4697,6.4774,216203.3737
2007-10-11 13:10:00,16.94,16.98,16.94,16.97,353765.7400807793,6.4774,6.4927,6.4774,6.4888,353765.7401
2007-10-11 13:20:00,16.97,16.97,16.92,16.93,325017.8189593728,6.4888,6.4888,6.4697,6.4735,325017.819
2007-10-11 13:30:00,16.92,16.93,16.86,16.91,497030.1734378712,6.4697,6.4735,6.4468,6.4659,497030.1734
2007-10-11 13:40:00,16.91,16.94,16.9,16.9,328581.6108339273,6.4659,6.4774,6.4621,6.4621,328581.6108
2007-10-11 13:50:00,16.9,16.91,16.79,16.81,743406.9850320742,6.4621,6.4659,6.42,6.4277,743406.985
2007-10-11 14:00:00,16.81,16.81,16.73,16.74,1148491.3281064385,6.4277,6.4277,6.3971,6.4009,1148491.3281
2007-10-11 14:10:00,16.75,16.76,16.65,16.73,1508671.893561416,6.4047,6.4085,6.3665,6.3971,1508671.8936
2007-10-11 14:20:00,16.72,16.73,16.5,16.53,1698740.7935376577,6.3932,6.3971,6.3091,6.3206,1698740.7935
2007-10-11 14:30:00,16.53,16.68,16.44,16.6,1457828.4628177714,6.3206,6.378,6.2862,6.3474,1457828.4628
2007-10-11 14:40:00,16.61,16.7,16.6,16.68,886433.8322641958,6.3512,6.3856,6.3474,6.378,886433.8323
2007-10-11 14:50:00,16.68,16.69,16.58,16.61,698740.7935376575,6.378,6.3818,6.3397,6.3512,698740.7935
2007-10-11 15:00:00,16.61,16.63,16.47,16.47,1176764.0769779044,6.3512,6.3588,6.2977,6.2977,1176764.077
2007-10-11 15:10:00,16.47,16.52,16.37,16.39,1554050.8434307438,6.2977,6.3168,6.2594,6.2671,1554050.8434
2007-10-11 15:20:00,16.4,16.4,16.3,16.37,1162984.081729627,6.2709,6.2709,6.2327,6.2594,1162984.0817
2007-10-11 15:30:00,16.37,16.44,16.34,16.39,1129246.851983844,6.2594,6.2862,6.2479,6.2671,1129246.852
2007-10-11 15:40:00,16.39,16.46,16.37,16.43,1150867.1893561415,6.2671,6.2938,6.2594,6.2824,1150867.1894
2007-10-11 15:50:00,16.43,16.49,16.38,16.44,1806129.7220242333,6.2824,6.3053,6.2632,6.2862,1806129.722
2007-10-12 09:30:00,16.55,16.79,16.49,16.62,1287004.0389641246,6.3282,6.42,6.3053,6.355,1287004.039
2007-10-12 09:40:00,16.62,16.64,16.57,16.63,1043003.0886196246,6.355,6.3627,6.3359,6.3588,1043003.0886
2007-10-12 09:50:00,16.63,16.72,16.61,16.72,503207.4126870991,6.3588,6.3932,6.3512,6.3932,503207.4127
2007-10-12 10:00:00,16.72,16.81,16.63,16.8,725350.4395343312,6.3932,6.4277,6.3588,6.4238,725350.4395
2007-10-12 10:10:00,16.79,16.8,16.72,16.73,740793.5376574008,6.42,6.4238,6.3932,6.3971,740793.5377
2007-10-12 10:20:00,16.73,16.79,16.72,16.75,488239.4868139701,6.3971,6.42,6.3932,6.4047,488239.4868
2007-10-12 10:30:00,16.75,16.78,16.73,16.73,673556.6642908055,6.4047,6.4162,6.3971,6.3971,673556.6643
2007-10-12 10:40:00,16.73,16.74,16.71,16.72,346162.9840817296,6.3971,6.4009,6.3894,6.3932,346162.9841
2007-10-12 10:50:00,16.73,16.79,16.71,16.79,476597.7666904253,6.3971,6.42,6.3894,6.42,476597.7667
2007-10-12 11:00:00,16.79,16.82,16.77,16.79,650273.2240437159,6.42,6.4315,6.4124,6.42,650273.224
2007-10-12 11:10:00,16.79,16.79,16.76,16.77,627227.3699215966,6.42,6.42,6.4085,6.4124,627227.3699
2007-10-12 11:20:00,16.77,16.82,16.77,16.8,401995.72344975057,6.4124,6.4315,6.4124,6.4238,401995.7234
2007-10-12 11:30:00,16.81,16.81,16.73,16.8,328344.024708957,6.4277,6.4277,6.3971,6.4238,328344.0247
2007-10-12 11:40:00,16.8,16.81,16.75,16.76,239011.6417201236,6.4238,6.4277,6.4047,6.4085,239011.6417
2007-10-12 11:50:00,16.76,16.81,16.75,16.76,376336.4219529579,6.4085,6.4277,6.4047,6.4085,376336.422
2007-10-12 12:00:00,16.75,16.79,16.73,16.76,219291.9933475885,6.4047,6.42,6.3971,6.4085,219291.9933
2007-10-12 12:10:00,16.76,16.79,16.76,16.79,288904.7279638869,6.4085,6.42,6.4085,6.42,288904.728
2007-10-12 12:20:00,16.79,16.82,16.79,16.81,429793.3000712759,6.42,6.4315,6.42,6.4277,429793.3001
2007-10-12 12:30:00,16.81,16.84,16.8,16.84,615585.6497980518,6.4277,6.4391,6.4238,6.4391,615585.6498
2007-10-12 12:40:00,16.84,16.85,16.82,16.84,444523.63981943455,6.4391,6.443,6.4315,6.4391,444523.6398
2007-10-12 12:50:00,16.83,16.84,16.81,16.83,631503.920171062,6.4353,6.4391,6.4277,6.4353,631503.9202
2007-10-12 13:00:00,16.83,16.84,16.83,16.83,530054.6448087431,6.4353,6.4391,6.4353,6.4353,530054.6448
2007-10-12 13:10:00,16.83,16.84,16.75,16.76,657638.3939177953,6.4353,6.4391,6.4047,6.4085,657638.3939
2007-10-12 13:20:00,16.76,16.78,16.73,16.78,248039.914468995,6.4085,6.4162,6.3971,6.4162,248039.9145
2007-10-12 13:30:00,16.77,16.79,16.75,16.77,270848.182466144,6.4124,6.42,6.4047,6.4124,270848.1825
2007-10-12 13:40:00,16.77,16.83,16.77,16.82,230458.5412211927,6.4124,6.4353,6.4124,6.4315,230458.5412
2007-10-12 13:50:00,16.81,16.81,16.76,16.78,198146.82822523164,6.4277,6.4277,6.4085,6.4162,198146.8282
2007-10-12 14:00:00,16.78,16.85,16.78,16.8,554526.0156806842,6.4162,6.443,6.4162,6.4238,554526.0157
2007-10-12 14:10:00,16.79,16.79,16.75,16.76,489427.4174388216,6.42,6.42,6.4047,6.4085,489427.4174
2007-10-12 14:20:00,16.75,16.76,16.73,16.75,250415.77571869805,6.4047,6.4085,6.3971,6.4047,250415.7757
2007-10-12 14:30:00,16.75,16.79,16.75,16.78,211926.8234735092,6.4047,6.42,6.4047,6.4162,211926.8235
2007-10-12 14:40:00,16.78,16.79,16.76,16.76,169874.07935376573,6.4162,6.42,6.4085,6.4085,169874.0794
2007-10-12 14:50:00,16.77,16.79,16.74,16.75,381325.7305773343,6.4124,6.42,6.4009,6.4047,381325.7306
2007-10-12 15:00:00,16.75,16.76,16.64,16.71,799002.1382751247,6.4047,6.4085,6.3627,6.3894,799002.1383
2007-10-12 15:10:00,16.71,16.72,16.68,16.68,413399.857448325,6.3894,6.3932,6.378,6.378,413399.8574
2007-10-12 15:20:00,16.68,16.71,16.67,16.71,427655.0249465432,6.378,6.3894,6.3741,6.3894,427655.0249
2007-10-12 15:30:00,16.71,16.76,16.7,16.76,421477.7856973153,6.3894,6.4085,6.3856,6.4085,421477.7857
2007-10-12 15:40:00,16.76,16.77,16.73,16.73,724637.6811594203,6.4085,6.4124,6.3971,6.3971,724637.6812
2007-10-12 15:50:00,16.74,16.79,16.74,16.79,1546448.087431694,6.4009,6.42,6.4009,6.42,1546448.0874
2007-10-15 09:30:00,16.79,16.79,16.51,16.52,1412924.6851983843,6.42,6.42,6.3129,6.3168,1412924.6852
2007-10-15 09:40:00,16.52,16.56,16.47,16.51,1151817.5338560229,6.3168,6.3321,6.2977,6.3129,1151817.5339
2007-10-15 09:50:00,16.51,16.56,16.49,16.5,897837.9662627702,6.3129,6.3321,6.3053,6.3091,897837.9663
2007-10-15 10:00:00,16.49,16.53,16.44,16.5,680921.8341648848,6.3053,6.3206,6.2862,6.3091,680921.8342
2007-10-15 10:10:00,16.5,16.58,16.5,16.55,925397.9567593252,6.3091,6.3397,6.3091,6.3282,925397.9568
2007-10-15 10:20:00,16.55,16.58,16.52,16.52,565454.9774293181,6.3282,6.3397,6.3168,6.3168,565454.9774
2007-10-15 10:30:00,16.52,16.52,16.46,16.46,498455.69018769305,6.3168,6.3168,6.2938,6.2938,498455.6902
2007-10-15 10:40:00,16.46,16.47,16.39,16.42,698503.2074126871,6.2938,6.2977,6.2671,6.2785,698503.2074
2007-10-15 10:50:00,16.42,16.43,16.36,16.39,589451.1760513186,6.2785,6.2824,6.2556,6.2671,589451.1761
2007-10-15 11:00:00,16.39,16.39,16.32,16.35,1093608.9332382989,6.2671,6.2671,6.2403,6.2518,1093608.9332
2007-10-15 11:10:00,16.35,16.42,16.33,16.42,742931.8127821336,6.2518,6.2785,6.2441,6.2785,742931.8128
2007-10-15 11:20:00,16.42,16.42,16.32,16.35,723687.3366595391,6.2785,6.2785,6.2403,6.2518,723687.3367
2007-10-15 11:30:00,16.35,16.38,16.31,16.37,524827.7500593965,6.2518,6.2632,6.2365,6.2594,524827.7501
2007-10-15 11:40:00,16.37,16.39,16.35,16.37,446424.32881919696,6.2594,6.2671,6.2518,6.2594,446424.3288
2007-10-15 11:50:00,16.37,16.45,16.37,16.42,561891.1855547637,6.2594,6.29,6.2594,6.2785,561891.1856
2007-10-15 12:00:00,16.41,16.43,16.39,16.39,501306.7236873367,6.2747,6.2824,6.2671,6.2671,501306.7237
2007-10-15 12:10:00,16.39,16.42,16.38,16.41,588738.4176764077,6.2671,6.2785,6.2632,6.2747,588738.4177
2007-10-15 12:20:00,16.41,16.42,16.38,16.39,275599.90496555,6.2747,6.2785,6.2632,6.2671,275599.905
2007-10-15 12:30:00,16.39,16.42,16.37,16.41,425516.7498218104,6.2671,6.2785,6.2594,6.2747,425516.7498
2007-10-15 12:40:00,16.41,16.42,16.3,16.32,881444.5236398195,6.2747,6.2785,6.2327,6.2403,881444.5236
2007-10-15 12:50:00,16.31,16.38,16.31,16.36,394630.5535756712,6.2365,6.2632,6.2365,6.2556,394630.5536
2007-10-15 13:00:00,16.36,16.36,16.31,16.31,473509.1470658114,6.2556,6.2556,6.2365,6.2365,473509.1471
2007-10-15 13:10:00,16.31,16.36,16.3,16.35,340698.5032074127,6.2365,6.2556,6.2327,6.2518,340698.5032
2007-10-15 13:20:00,16.35,16.36,16.33,16.36,336659.5390829176,6.2518,6.2556,6.2441,6.2556,336659.5391
2007-10-15 13:30:00,16.36,16.39,16.34,16.39,418151.5799477311,6.2556,6.2671,6.2479,6.2671,418151.5799
2007-10-15 13:40:00,16.39,16.42,16.36,16.37,515799.4773105251,6.2671,6.2785,6.2556,6.2594,515799.4773
2007-10-15 13:50:00,16.37,16.42,16.37,16.41,495367.0705630792,6.2594,6.2785,6.2594,6.2747,495367.0706
2007-10-15 14:00:00,16.41,16.42,16.36,16.37,568068.4248039915,6.2747,6.2785,6.2556,6.2594,568068.4248
2007-10-15 14:10:00,16.37,16.39,16.33,16.37,379187.4554526016,6.2594,6.2671,6.2441,6.2594,379187.4555
2007-10-15 14:20:00,16.37,16.38,16.35,16.36,424328.8191969589,6.2594,6.2632,6.2518,6.2556,424328.8192
2007-10-15 14:30:00,16.36,16.37,16.31,16.33,535281.5395580898,6.2556,6.2594,6.2365,6.2441,535281.5396
2007-10-15 14:40:00,16.33,16.36,16.31,16.32,490615.34806367307,6.2441,6.2556,6.2365,6.2403,490615.3481
2007-10-15 14:50:00,16.32,16.35,16.32,16.34,406272.273699216,6.2403,6.2518,6.2403,6.2479,406272.2737
2007-10-15 15:00:00,16.34,16.37,16.34,16.34,347588.50083155144,6.2479,6.2594,6.2479,6.2479,347588.5008
2007-10-15 15:10:00,16.34,16.35,16.32,16.32,456165.35994297935,6.2479,6.2518,6.2403,6.2403,456165.3599
2007-10-15 15:20:00,16.32,16.33,16.22,16.23,1232359.230220955,6.2403,6.2441,6.2021,6.2059,1232359.2302
2007-10-15 15:30:00,16.25,16.34,16.2,16.34,1151817.5338560229,6.2135,6.2479,6.1944,6.2479,1151817.5339
2007-10-15 15:40:00,16.34,16.42,16.34,16.42,1235923.0220955096,6.2479,6.2785,6.2479,6.2785,1235923.0221
2007-10-15 15:50:00,16.42,16.42,16.36,16.42,1979092.421002613,6.2785,6.2785,6.2556,6.2785,1979092.421
2007-10-16 09:30:00,16.47,16.49,16.35,16.4,1219054.407222618,6.2977,6.3053,6.2518,6.2709,1219054.4072
2007-10-16 09:40:00,16.39,16.4,16.25,16.31,1145402.7084818247,6.2671,6.2709,6.2135,6.2365,1145402.7085
2007-10-16 09:50:00,16.31,16.32,16.23,16.23,1283677.8332145405,6.2365,6.2403,6.2059,6.2059,1283677.8332
2007-10-16 10:00:00,16.23,16.29,16.23,16.26,763839.3917795201,6.2059,6.2288,6.2059,6.2174,763839.3918
2007-10-16 10:10:00,16.26,16.29,16.1,16.17,1015680.68424804,6.2174,6.2288,6.1562,6.1829,1015680.6842
2007-10-16 10:20:00,16.17,16.22,16.15,16.2,799952.482775006,6.1829,6.2021,6.1753,6.1944,799952.4828
2007-10-16 10:30:00,16.2,16.24,16.18,16.18,586124.9703017344,6.1944,6.2097,6.1868,6.1868,586124.9703
2007-10-16 10:40:00,16.18,16.23,16.16,16.22,517462.5801853172,6.1868,6.2059,6.1791,6.2021,517462.5802
2007-10-16 10:50:00,16.22,16.23,16.18,16.21,751009.7410311238,6.2021,6.2059,6.1868,6.1982,751009.741
2007-10-16 11:00:00,16.22,16.22,16.18,16.2,854359.705393205,6.2021,6.2021,6.1868,6.1944,854359.7054
2007-10-16 11:10:00,16.2,16.28,16.19,16.28,942741.7438821573,6.1944,6.225,6.1906,6.225,942741.7439
2007-10-16 11:20:00,16.28,16.38,16.25,16.37,1047042.0527441198,6.225,6.2632,6.2135,6.2594,1047042.0527
2007-10-16 11:30:00,16.36,16.39,16.28,16.34,644571.1570444286,6.2556,6.2671,6.225,6.2479,644571.157
2007-10-16 11:40:00,16.33,16.39,16.32,16.35,423616.060822048,6.2441,6.2671,6.2403,6.2518,423616.0608
2007-10-16 11:50:00,16.35,16.39,16.34,16.39,333095.747208363,6.2518,6.2671,6.2479,6.2671,333095.7472
2007-10-16 12:00:00,16.39,16.39,16.29,16.34,341648.8477072939,6.2671,6.2671,6.2288,6.2479,341648.8477
2007-10-16 12:10:00,16.34,16.35,16.28,16.33,216678.5459729152,6.2479,6.2518,6.225,6.2441,216678.546
2007-10-16 12:20:00,16.33,16.33,16.28,16.31,208363.03159895464,6.2441,6.2441,6.225,6.2365,208363.0316
2007-10-16 12:30:00,16.31,16.34,16.28,16.31,334283.6778332146,6.2365,6.2479,6.225,6.2365,334283.6778
2007-10-16 12:40:00,16.31,16.37,16.31,16.37,295557.13946305536,6.2365,6.2594,6.2365,6.2594,295557.1395
2007-10-16 12:50:00,16.37,16.39,16.33,16.35,194107.8641007365,6.2594,6.2671,6.2441,6.2518,194107.8641
2007-10-16 13:00:00,16.35,16.37,16.28,16.3,288429.5557139463,6.2518,6.2594,6.225,6.2327,288429.5557
2007-10-16 13:10:00,16.31,16.32,16.23,16.25,466619.1494416726,6.2365,6.2403,6.2059,6.2135,466619.1494
2007-10-16 13:20:00,16.24,16.31,16.23,16.28,339985.7448325018,6.2097,6.2365,6.2059,6.225,339985.7448
2007-10-16 13:30:00,16.28,16.31,16.25,16.29,324542.6467094322,6.225,6.2365,6.2135,6.2288,324542.6467
2007-10-16 13:40:00,16.29,16.38,16.28,16.33,407697.7904490378,6.2288,6.2632,6.225,6.2441,407697.7904
2007-10-16 13:50:00,16.32,16.33,16.26,16.27,435257.7809455928,6.2403,6.2441,6.2174,6.2212,435257.7809
2007-10-16 14:00:00,16.26,16.31,16.24,16.26,364694.7018294132,6.2174,6.2365,6.2097,6.2174,364694.7018
2007-10-16 14:10:00,16.27,16.42,16.27,16.35,476360.180565455,6.2212,6.2785,6.2212,6.2518,476360.1806
2007-10-16 14:20:00,16.35,16.37,16.33,16.34,311712.9959610359,6.2518,6.2594,6.2441,6.2479,311712.996
2007-10-16 14:30:00,16.34,16.35,16.25,16.27,638869.0900451414,6.2479,6.2518,6.2135,6.2212,638869.09
2007-10-16 14:40:00,16.26,16.28,16.23,16.27,476835.3528153956,6.2174,6.225,6.2059,6.2212,476835.3528
2007-10-16 14:50:00,16.26,16.27,16.22,16.25,438346.4005702067,6.2174,6.2212,6.2021,6.2135,438346.4006
2007-10-16 15:00:00,16.25,16.29,16.21,16.25,480636.7308149205,6.2135,6.2288,6.1982,6.2135,480636.7308
2007-10-16 15:10:00,16.25,16.28,16.2,16.27,723687.3366595391,6.2135,6.225,6.1944,6.2212,723687.3367
2007-10-16 15:20:00,16.28,16.29,16.22,16.25,615823.2359230221,6.225,6.2288,6.2021,6.2135,615823.2359
2007-10-16 15:30:00,16.25,16.3,16.21,16.26,822523.1646471847,6.2135,6.2327,6.1982,6.2174,822523.1646
2007-10-16 15:40:00,16.26,16.36,16.25,16.28,938465.193632692,6.2174,6.2556,6.2135,6.225,938465.1936
2007-10-16 15:50:00,16.28,16.31,16.25,16.25,1042052.7441197436,6.225,6.2365,6.2135,6.2135,1042052.7441
2007-10-17 09:30:00,16.73,17.09,16.72,16.81,3500118.7930624853,6.3971,6.5347,6.3932,6.4277,3500118.7931
2007-10-17 09:40:00,16.81,16.82,16.64,16.64,1626039.439296745,6.4277,6.4315,6.3627,6.3627,1626039.4393
2007-10-17 09:50:00,16.64,16.69,16.52,16.67,1828225.231646472,6.3627,6.3818,6.3168,6.3741,1828225.2316
2007-10-17 10:00:00,16.67,16.72,16.65,16.68,1818721.78664766,6.3741,6.3932,6.3665,6.378,1818721.7866
2007-10-17 10:10:00,16.68,16.7,16.66,16.68,622713.2335471609,6.378,6.3856,6.3703,6.378,622713.2335
2007-10-17 10:20:00,16.68,16.73,16.67,16.7,930624.851508672,6.378,6.3971,6.3741,6.3856,930624.8515
2007-10-17 10:30:00,16.7,16.74,16.67,16.68,835590.4015205512,6.3856,6.4009,6.3741,6.378,835590.4015
2007-10-17 10:40:00,16.68,16.69,16.63,16.68,439296.7450700879,6.378,6.3818,6.3588,6.378,439296.7451
2007-10-17 10:50:00,16.68,16.76,16.68,16.74,787122.8320266097,6.378,6.4085,6.378,6.4009,787122.832
2007-10-17 11:00:00,16.74,16.81,16.73,16.79,1017343.787122832,6.4009,6.4277,6.3971,6.42,1017343.7871
2007-10-17 11:10:00,16.79,16.84,16.79,16.83,840579.7101449276,6.42,6.4391,6.42,6.4353,840579.7101
2007-10-17 11:20:00,16.84,16.84,16.79,16.8,728439.0591589451,6.4391,6.4391,6.42,6.4238,728439.0592
2007-10-17 11:30:00,16.8,16.84,16.74,16.76,924922.7845093848,6.4238,6.4391,6.4009,6.4085,924922.7845
2007-10-17 11:40:00,16.76,16.82,16.73,16.73,768115.9420289855,6.4085,6.4315,6.3971,6.3971,768115.942
2007-10-17 11:50:00,16.74,16.81,16.73,16.8,289379.9002138275,6.4009,6.4277,6.3971,6.4238,289379.9002
2007-10-17 12:00:00,16.8,16.84,16.8,16.83,454977.4293181278,6.4238,6.4391,6.4238,6.4353,454977.4293
2007-10-17 12:10:00,16.83,16.83,16.75,16.76,603231.1712995961,6.4353,6.4353,6.4047,6.4085,603231.1713
2007-10-17 12:20:00,16.75,16.78,16.66,16.66,951294.8443810882,6.4047,6.4162,6.3703,6.3703,951294.8444
2007-10-17 12:30:00,16.66,16.71,16.61,16.66,916132.0978854836,6.3703,6.3894,6.3512,6.3703,916132.0979
2007-10-17 12:40:00,16.66,16.68,16.62,16.63,671655.975291043,6.3703,6.378,6.355,6.3588,671655.9753
2007-10-17 12:50:00,16.63,16.67,16.6,16.6,634354.9536707057,6.3588,6.3741,6.3474,6.3474,634354.9537
2007-10-17 13:00:00,16.6,16.61,16.53,16.53,943692.0883820384,6.3474,6.3512,6.3206,6.3206,943692.0884
2007-10-17 13:10:00,16.53,16.63,16.52,16.57,1030173.4378712284,6.3206,6.3588,6.3168,6.3359,1030173.4379
2007-10-17 13:20:00,16.57,16.58,16.51,16.52,1240199.572344975,6.3359,6.3397,6.3129,6.3168,1240199.5723
2007-10-17 13:30:00,16.52,16.63,16.52,16.59,931812.7821335234,6.3168,6.3588,6.3168,6.3435,931812.7821
2007-10-17 13:40:00,16.59,16.6,16.53,16.53,838679.0211451652,6.3435,6.3474,6.3206,6.3206,838679.0211
2007-10-17 13:50:00,16.53,16.54,16.36,16.45,1544784.984556902,6.3206,6.3244,6.2556,6.29,1544784.9846
2007-10-17 14:00:00,16.45,16.62,16.44,16.62,1285103.349964362,6.29,6.355,6.2862,6.355,1285103.35
2007-10-17 14:10:00,16.62,16.62,16.49,16.55,826799.71489665,6.355,6.355,6.3053,6.3282,826799.7149
2007-10-17 14:20:00,16.55,16.56,16.5,16.53,492991.2093133761,6.3282,6.3321,6.3091,6.3206,492991.2093
2007-10-17 14:30:00,16.53,16.61,16.51,16.6,702542.1715371823,6.3206,6.3512,6.3129,6.3474,702542.1715
2007-10-17 14:40:00,16.59,16.63,16.56,16.59,1001900.6889997624,6.3435,6.3588,6.3321,6.3435,1001900.689
2007-10-17 14:50:00,16.6,16.61,16.58,16.61,975053.4568781184,6.3474,6.3512,6.3397,6.3512,975053.4569
2007-10-17 15:00:00,16.61,16.73,16.61,16.69,1580660.4894274175,6.3512,6.3971,6.3512,6.3818,1580660.4894
2007-10-17 15:10:00,16.69,16.81,16.68,16.73,1813019.7196483728,6.3818,6.4277,6.378,6.3971,1813019.7196
2007-10-17 15:20:00,16.73,16.78,16.67,16.76,1904252.7916369685,6.3971,6.4162,6.3741,6.4085,1904252.7916
2007-10-17 15:30:00,16.76,16.83,16.75,16.82,2013542.409123308,6.4085,6.4353,6.4047,6.4315,2013542.4091
2007-10-17 15:40:00,16.82,16.99,16.73,16.94,4009028.272748872,6.4315,6.4965,6.3971,6.4774,4009028.2727
2007-10-17 15:50:00,16.93,17.12,16.93,17.11,7039439.29674507,6.4735,6.5462,6.4735,6.5424,7039439.2967
2007-10-18 09:30:00,16.1,16.23,15.84,16.18,12966975.528629128,6.1562,6.2059,6.0568,6.1868,12966975.5286
2007-10-18 09:40:00,16.18,16.33,16.08,16.12,7119743.406985032,6.1868,6.2441,6.1485,6.1638,7119743.407
2007-10-18 09:50:00,16.12,16.12,16.02,16.1,4735804.229033025,6.1638,6.1638,6.1256,6.1562,4735804.229
2007-10-18 10:00:00,16.1,16.11,15.94,15.94,5205749.584224282,6.1562,6.16,6.095,6.095,5205749.5842
2007-10-18 10:10:00,15.94,16.15,15.94,16.02,5852221.430268472,6.095,6.1753,6.095,6.1256,5852221.4303
2007-10-18 10:20:00,16.02,16.08,15.85,15.96,6381563.316702304,6.1256,6.1485,6.0606,6.1026,6381563.3167
2007-10-18 10:30:00,15.96,16.01,15.96,15.96,3107388.9284865763,6.1026,6.1218,6.1026,6.1026,3107388.9285
2007-10-18 10:40:00,15.96,16.07,15.94,16.05,2533618.4366832976,6.1026,6.1447,6.095,6.1371,2533618.4367
2007-10-18 10:50:00,16.05,16.07,16.02,16.03,2444998.812069375,6.1371,6.1447,6.1256,6.1294,2444998.8121
2007-10-18 11:00:00,16.03,16.1,16.03,16.09,2031123.7823711096,6.1294,6.1562,6.1294,6.1524,2031123.7824
2007-10-18 11:10:00,16.09,16.11,16.05,16.1,2073651.6987407936,6.1524,6.16,6.1371,6.1562,2073651.6987
2007-10-18 11:20:00,16.1,16.16,15.99,16.11,3022095.509622238,6.1562,6.1791,6.1141,6.16,3022095.5096
2007-10-18 11:30:00,16.11,16.12,16.07,16.1,2705868.3772867667,6.16,6.1638,6.1447,6.1562,2705868.3773
2007-10-18 11:40:00,16.1,16.14,16.09,16.1,1613922.5469232595,6.1562,6.1715,6.1524,6.1562,1613922.5469
2007-10-18 11:50:00,16.1,16.14,16.06,16.07,1723212.1644095986,6.1562,6.1715,6.1409,6.1447,1723212.1644
2007-10-18 12:00:00,16.07,16.11,16.07,16.07,1516037.0634354954,6.1447,6.16,6.1447,6.1447,1516037.0634
2007-10-18 12:10:00,16.07,16.08,16.02,16.06,2752435.257780946,6.1447,6.1485,6.1256,6.1409,2752435.2578
2007-10-18 12:20:00,16.06,16.1,16.04,16.04,1078165.8351152292,6.1409,6.1562,6.1332,6.1332,1078165.8351
2007-10-18 12:30:00,16.05,16.06,16.04,16.06,728439.0591589451,6.1371,6.1409,6.1332,6.1409,728439.0592
2007-10-18 12:40:00,16.06,16.08,16.05,16.07,1187693.0387265384,6.1409,6.1485,6.1371,6.1447,1187693.0387
2007-10-18 12:50:00,16.07,16.08,15.96,15.99,1715846.9945355193,6.1447,6.1485,6.1026,6.1141,1715846.9945
2007-10-18 13:00:00,15.99,16.0,15.91,15.97,1310287.479211214,6.1141,6.1179,6.0835,6.1065,1310287.4792
2007-10-18 13:10:00,15.96,16.0,15.94,15.99,1449512.948443811,6.1026,6.1179,6.095,6.1141,1449512.9484
2007-10-18 13:20:00,15.99,16.0,15.97,16.0,717985.2696602519,6.1141,6.1179,6.1065,6.1179,717985.2697
2007-10-18 13:30:00,16.0,16.04,15.98,16.0,1272511.2853409362,6.1179,6.1332,6.1103,6.1179,1272511.2853
2007-10-18 13:40:00,16.01,16.04,15.99,16.04,870515.5618911856,6.1218,6.1332,6.1141,6.1332,870515.5619
2007-10-18 13:50:00,16.04,16.06,16.0,16.05,2238536.469470183,6.1332,6.1409,6.1179,6.1371,2238536.4695
2007-10-18 14:00:00,16.05,16.07,16.03,16.06,1850795.9135186505,6.1371,6.1447,6.1294,6.1409,1850795.9135
2007-10-18 14:10:00,16.06,16.06,15.99,16.03,933238.2988833452,6.1409,6.1409,6.1141,6.1294,933238.2989
2007-10-18 14:20:00,16.03,16.04,16.0,16.02,948681.3970064148,6.1294,6.1332,6.1179,6.1256,948681.397
2007-10-18 14:30:00,16.01,16.02,15.99,16.0,792824.8990258969,6.1218,6.1256,6.1141,6.1179,792824.899
2007-10-18 14:40:00,16.0,16.03,16.0,16.02,813732.4780232834,6.1179,6.1294,6.1179,6.1256,813732.478
2007-10-18 14:50:00,16.02,16.06,16.02,16.03,1362318.8405797102,6.1256,6.1409,6.1256,6.1294,1362318.8406
2007-10-18 15:00:00,16.03,16.03,15.97,16.0,1820147.3033974816,6.1294,6.1294,6.1065,6.1179,1820147.3034
2007-10-18 15:10:00,16.0,16.06,15.98,15.99,2502019.482062248,6.1179,6.1409,6.1103,6.1141,2502019.4821
2007-10-18 15:20:00,15.99,16.01,15.98,15.99,1197909.2421002614,6.1141,6.1218,6.1103,6.1141,1197909.2421
2007-10-18 15:30:00,15.99,16.0,15.99,16.0,1953433.1195058208,6.1141,6.1179,6.1141,6.1179,1953433.1195
2007-10-18 15:40:00,16.0,16.03,15.97,16.03,3727488.714659064,6.1179,6.1294,6.1065,6.1294,3727488.7147
2007-10-18 15:50:00,16.02,16.06,16.02,16.04,4025421.715371824,6.1256,6.1409,6.1256,6.1332,4025421.7154
2007-10-19 09:30:00,16.04,16.04,15.8,15.8,7671180.803041102,6.1332,6.1332,6.0415,6.0415,7671180.803
2007-10-19 09:40:00,15.8,15.86,15.79,15.83,3076740.318365408,6.0415,6.0644,6.0376,6.0529,3076740.3184
2007-10-19 09:50:00,15.83,15.84,15.63,15.72,3401758.13732478,6.0529,6.0568,5.9765,6.0109,3401758.1373
2007-10-19 10:00:00,15.73,15.75,15.55,15.61,2583273.9368020906,6.0147,6.0223,5.9459,5.9688,2583273.9368
2007-10-19 10:10:00,15.61,15.61,15.54,15.6,1967925.8731290093,5.9688,5.9688,5.942,5.965,1967925.8731
2007-10-19 10:20:00,15.6,15.71,15.6,15.68,1542884.2955571394,5.965,6.0071,5.965,5.9956,1542884.2956
2007-10-19 10:30:00,15.67,15.68,15.59,15.62,1273461.6298408173,5.9918,5.9956,5.9612,5.9726,1273461.6298
2007-10-19 10:40:00,15.62,15.62,15.48,15.54,1811594.2028985508,5.9726,5.9726,5.9191,5.942,1811594.2029
2007-10-19 10:50:00,15.54,15.61,15.43,15.43,1484913.2810643858,5.942,5.9688,5.9,5.9,1484913.2811
2007-10-19 11:00:00,15.44,15.53,15.42,15.51,1426942.2665716324,5.9038,5.9382,5.8962,5.9306,1426942.2666
2007-10-19 11:10:00,15.51,15.56,15.5,15.5,863387.9781420765,5.9306,5.9497,5.9268,5.9268,863387.9781
2007-10-19 11:20:00,15.51,15.56,15.48,15.55,1002375.8612497032,5.9306,5.9497,5.9191,5.9459,1002375.8612
2007-10-19 11:30:00,15.54,15.57,15.48,15.54,925397.9567593252,5.942,5.9535,5.9191,5.942,925397.9568
2007-10-19 11:40:00,15.54,15.59,15.51,15.57,641957.7096697553,5.942,5.9612,5.9306,5.9535,641957.7097
2007-10-19 11:50:00,15.56,15.66,15.56,15.63,1277263.007840342,5.9497,5.9879,5.9497,5.9765,1277263.0078
2007-10-19 12:00:00,15.63,15.63,15.55,15.57,682584.9370396769,5.9765,5.9765,5.9459,5.9535,682584.937
2007-10-19 12:10:00,15.57,15.59,15.54,15.57,822047.992397244,5.9535,5.9612,5.942,5.9535,822047.9924
2007-10-19 12:20:00,15.57,15.59,15.5,15.51,631028.7479211214,5.9535,5.9612,5.9268,5.9306,631028.7479
2007-10-19 12:30:00,15.51,15.57,15.5,15.56,362318.8405797101,5.9306,5.9535,5.9268,5.9497,362318.8406
2007-10-19 12:40:00,15.56,15.61,15.54,15.6,366832.9769541459,5.9497,5.9688,5.942,5.965,366832.977
2007-10-19 12:50:00,15.59,15.59,15.54,15.56,335471.60845806607,5.9612,5.9612,5.942,5.9497,335471.6085
2007-10-19 13:00:00,15.56,15.56,15.52,15.53,260869.5652173913,5.9497,5.9497,5.9344,5.9382,260869.5652
2007-10-19 13:10:00,15.53,15.63,15.52,15.53,524827.7500593965,5.9382,5.9765,5.9344,5.9382,524827.7501
2007-10-19 13:20:00,15.54,15.56,15.5,15.51,664053.2192919934,5.942,5.9497,5.9268,5.9306,664053.2193
2007-10-19 13:30:00,15.51,15.56,15.51,15.54,716797.3390354003,5.9306,5.9497,5.9306,5.942,716797.339
2007-10-19 13:40:00,15.55,15.58,15.54,15.56,536944.642432882,5.9459,5.9573,5.942,5.9497,536944.6424
2007-10-19 13:50:00,15.57,15.62,15.56,15.57,905678.3083867902,5.9535,5.9726,5.9497,5.9535,905678.3084
2007-10-19 14:00:00,15.57,15.57,15.5,15.51,1067949.6317415065,5.9535,5.9535,5.9268,5.9306,1067949.6317
2007-10-19 14:10:00,15.51,15.53,15.43,15.46,1498218.1040627228,5.9306,5.9382,5.9,5.9115,1498218.1041
2007-10-19 14:20:00,15.46,15.52,15.44,15.47,1851746.258018532,5.9115,5.9344,5.9038,5.9153,1851746.258
2007-10-19 14:30:00,15.47,15.49,15.44,15.46,1050605.8446186744,5.9153,5.9229,5.9038,5.9115,1050605.8446
2007-10-19 14:40:00,15.46,15.48,15.42,15.47,916844.8562603944,5.9115,5.9191,5.8962,5.9153,916844.8563
2007-10-19 14:50:00,15.47,15.48,15.38,15.43,1565217.391304348,5.9153,5.9191,5.8809,5.9,1565217.3913
2007-10-19 15:00:00,15.43,15.47,15.42,15.47,810168.686148729,5.9,5.9153,5.8962,5.9153,810168.6861
2007-10-19 15:10:00,15.47,15.48,15.44,15.46,878118.3178902352,5.9153,5.9191,5.9038,5.9115,878118.3179
2007-10-19 15:20:00,15.46,15.47,15.36,15.37,1721786.6476597767,5.9115,5.9153,5.8732,5.877,1721786.6477
2007-10-19 15:30:00,15.36,15.4,15.3,15.4,1736516.987407935,5.8732,5.8885,5.8503,5.8885,1736516.9874
2007-10-19 15:40:00,15.4,15.44,15.36,15.41,2028272.748871466,5.8885,5.9038,5.8732,5.8923,2028272.7489
2007-10-19 15:50:00,15.41,15.52,15.4,15.44,4526015.680684248,5.8923,5.9344,5.8885,5.9038,4526015.6807
2007-10-22 09:30:00,15.24,15.26,15.03,15.25,2863150.392017106,5.8273,5.835,5.747,5.8312,2863150.392
2007-10-22 09:40:00,15.25,15.34,15.11,15.17,2135661.6773580424,5.8312,5.8656,5.7776,5.8006,2135661.6774
2007-10-22 09:50:00,15.17,15.23,15.14,15.21,1464480.87431694,5.8006,5.8235,5.7891,5.8159,1464480.8743
2007-10-22 10:00:00,15.21,15.22,15.18,15.22,1573770.491803279,5.8159,5.8197,5.8044,5.8197,1573770.4918
2007-10-22 10:10:00,15.22,15.23,15.17,15.19,2272273.699215966,5.8197,5.8235,5.8006,5.8082,2272273.6992
2007-10-22 10:20:00,15.19,15.22,15.18,15.18,997148.9665003564,5.8082,5.8197,5.8044,5.8044,997148.9665
2007-10-22 10:30:00,15.19,15.21,15.12,15.12,1285340.9360893324,5.8082,5.8159,5.7815,5.7815,1285340.9361
2007-10-22 10:40:00,15.13,15.13,15.09,15.11,1091708.2442385366,5.7853,5.7853,5.77,5.7776,1091708.2442
2007-10-22 10:50:00,15.11,15.2,15.09,15.12,1435257.7809455928,5.7776,5.812,5.77,5.7815,1435257.7809
2007-10-22 11:00:00,15.12,15.13,15.05,15.08,1176764.0769779044,5.7815,5.7853,5.7547,5.7662,1176764.077
2007-10-22 11:10:00,15.08,15.11,15.06,15.11,899501.0691375624,5.7662,5.7776,5.7585,5.7776,899501.0691
2007-10-22 11:20:00,15.11,15.18,15.11,15.17,1243288.191969589,5.7776,5.8044,5.7776,5.8006,1243288.192
2007-10-22 11:30:00,15.18,15.19,15.16,15.16,563316.7023045854,5.8044,5.8082,5.7967,5.7967,563316.7023
2007-10-22 11:40:00,15.16,15.16,15.11,15.14,533143.264433357,5.7967,5.7967,5.7776,5.7891,533143.2644
2007-10-22 11:50:00,15.14,15.19,15.13,15.19,714421.4777856973,5.7891,5.8082,5.7853,5.8082,714421.4778
2007-10-22 12:00:00,15.19,15.19,15.12,15.15,495842.2428130197,5.8082,5.8082,5.7815,5.7929,495842.2428
2007-10-22 12:10:00,15.15,15.15,15.13,15.14,456402.9460679496,5.7929,5.7929,5.7853,5.7891,456402.9461
2007-10-22 12:20:00,15.14,15.15,15.11,15.15,418151.5799477311,5.7891,5.7929,5.7776,5.7929,418151.5799
2007-10-22 12:30:00,15.15,15.17,15.13,15.13,973865.5262532668,5.7929,5.8006,5.7853,5.7853,973865.5263
2007-10-22 12:40:00,15.14,15.18,15.13,15.18,758612.4970301734,5.7891,5.8044,5.7853,5.8044,758612.497
2007-10-22 12:50:00,15.18,15.21,15.17,15.19,1138987.8831076266,5.8044,5.8159,5.8006,5.8082,1138987.8831
2007-10-22 13:00:00,15.19,15.22,15.19,15.21,688524.5901639344,5.8082,5.8197,5.8082,5.8159,688524.5902
2007-10-22 13:10:00,15.21,15.22,15.19,15.21,1046804.4666191494,5.8159,5.8197,5.8082,5.8159,1046804.4666
2007-10-22 13:20:00,15.21,15.26,15.19,15.25,923734.8538845332,5.8159,5.835,5.8082,5.8312,923734.8539
2007-10-22 13:30:00,15.25,15.31,15.22,15.3,964362.0812544548,5.8312,5.8541,5.8197,5.8503,964362.0813
2007-10-22 13:40:00,15.3,15.36,15.29,15.35,610358.7550487051,5.8503,5.8732,5.8465,5.8694,610358.755
2007-10-22 13:50:00,15.35,15.37,15.27,15.27,657875.9800427655,5.8694,5.877,5.8388,5.8388,657875.98
2007-10-22 14:00:00,15.27,15.3,15.25,15.29,352815.3955808981,5.8388,5.8503,5.8312,5.8465,352815.3956
2007-10-22 14:10:00,15.29,15.32,15.29,15.3,467569.4939415538,5.8465,5.8579,5.8465,5.8503,467569.4939
2007-10-22 14:20:00,15.3,15.36,15.3,15.3,613922.5469232597,5.8503,5.8732,5.8503,5.8503,613922.5469
2007-10-22 14:30:00,15.3,15.3,15.22,15.24,567355.6664290805,5.8503,5.8503,5.8197,5.8273,567355.6664
2007-10-22 14:40:00,15.24,15.29,15.24,15.26,524114.9916844856,5.8273,5.8465,5.8273,5.835,524114.9917
2007-10-22 14:50:00,15.26,15.26,15.19,15.21,512235.68543597055,5.835,5.835,5.8082,5.8159,512235.6854
2007-10-22 15:00:00,15.21,15.22,15.18,15.2,530054.6448087431,5.8159,5.8197,5.8044,5.812,530054.6448
2007-10-22 15:10:00,15.2,15.22,15.17,15.19,678070.8006652412,5.812,5.8197,5.8006,5.8082,678070.8007
2007-10-22 15:20:00,15.19,15.2,15.16,15.18,734616.298408173,5.8082,5.812,5.7967,5.8044,734616.2984
2007-10-22 15:30:00,15.18,15.22,15.17,15.21,808743.1693989071,5.8044,5.8197,5.8006,5.8159,808743.1694
2007-10-22 15:40:00,15.21,15.26,15.21,15.26,1412211.9268234735,5.8159,5.835,5.8159,5.835,1412211.9268
2007-10-22 15:50:00,15.26,15.29,15.25,15.28,1593014.9679258731,5.835,5.8465,5.8312,5.8426,1593014.9679
2007-10-23 09:30:00,15.42,15.47,15.32,15.43,1748396.2936564505,5.8962,5.9153,5.8579,5.9,1748396.2937
2007-10-23 09:40:00,15.43,15.44,15.35,15.4,1197196.4837253506,5.9,5.9038,5.8694,5.8885,1197196.4837
2007-10-23 09:50:00,15.41,15.43,15.38,15.39,1086481.34948919,5.8923,5.9,5.8809,5.8847,1086481.3495
2007-10-23 10:00:00,15.39,15.4,15.38,15.38,726775.956284153,5.8847,5.8885,5.8809,5.8809,726775.9563
2007-10-23 10:10:00,15.38,15.39,15.27,15.31,1206462.3425991922,5.8809,5.8847,5.8388,5.8541,1206462.3426
2007-10-23 10:20:00,15.3,15.36,15.28,15.33,933000.712758375,5.8503,5.8732,5.8426,5.8618,933000.7128
2007-10-23 10:30:00,15.34,15.35,15.27,15.3,807317.6526490853,5.8656,5.8694,5.8388,5.8503,807317.6526
2007-10-23 10:40:00,15.3,15.34,15.29,15.33,728201.4730339749,5.8503,5.8656,5.8465,5.8618,728201.473
2007-10-23 10:50:00,15.33,15.34,15.32,15.33,468044.6661914944,5.8618,5.8656,5.8579,5.8618,468044.6662
2007-10-23 11:00:00,15.32,15.33,15.3,15.32,849845.5690187693,5.8579,5.8618,5.8503,5.8579,849845.569
2007-10-23 11:10:00,15.32,15.34,15.24,15.24,1350677.1204561654,5.8579,5.8656,5.8273,5.8273,1350677.1205
2007-10-23 11:20:00,15.24,15.27,15.22,15.23,1221192.682347351,5.8273,5.8388,5.8197,5.8235,1221192.6823
2007-10-23 11:30:00,15.23,15.23,15.15,15.19,1379662.627702542,5.8235,5.8235,5.7929,5.8082,1379662.6277
2007-10-23 11:40:00,15.19,15.21,15.18,15.2,596578.7598004277,5.8082,5.8159,5.8044,5.812,596578.7598
2007-10-23 11:50:00,15.2,15.2,15.11,15.14,1373010.216203374,5.812,5.812,5.7776,5.7891,1373010.2162
2007-10-23 12:00:00,15.13,15.16,15.13,15.14,750059.3965312426,5.7853,5.7967,5.7853,5.7891,750059.3965
2007-10-23 12:10:00,15.14,15.17,15.12,15.17,852221.4302684723,5.7891,5.8006,5.7815,5.8006,852221.4303
2007-10-23 12:20:00,15.17,15.19,15.17,15.19,895462.1050130673,5.8006,5.8082,5.8006,5.8082,895462.105
2007-10-23 12:30:00,15.18,15.18,15.15,15.16,549536.7070563079,5.8044,5.8044,5.7929,5.7967,549536.7071
2007-10-23 12:40:00,15.16,15.18,15.16,15.17,405559.515324305,5.7967,5.8044,5.7967,5.8006,405559.5153
2007-10-23 12:50:00,15.17,15.18,15.14,15.15,276787.83559040155,5.8006,5.8044,5.7891,5.7929,276787.8356
2007-10-23 13:00:00,15.14,15.18,15.14,15.17,487051.5561891186,5.7891,5.8044,5.7891,5.8006,487051.5562
2007-10-23 13:10:00,15.17,15.18,15.16,15.17,617011.1665478736,5.8006,5.8044,5.7967,5.8006,617011.1665
2007-10-23 13:20:00,15.17,15.19,15.15,15.17,958422.4281301972,5.8006,5.8082,5.7929,5.8006,958422.4281
2007-10-23 13:30:00,15.17,15.17,15.14,15.15,768115.9420289855,5.8006,5.8006,5.7891,5.7929,768115.942
2007-10-23 13:40:00,15.15,15.16,15.14,15.14,665241.1499168449,5.7929,5.7967,5.7891,5.7891,665241.1499
2007-10-23 13:50:00,15.14,15.15,15.12,15.12,541696.364932288,5.7891,5.7929,5.7815,5.7815,541696.3649
2007-10-23 14:00:00,15.12,15.16,15.12,15.15,997148.9665003564,5.7815,5.7967,5.7815,5.7929,997148.9665
2007-10-23 14:10:00,15.15,15.16,15.11,15.13,1664053.2192919934,5.7929,5.7967,5.7776,5.7853,1664053.2193
2007-10-23 14:20:00,15.13,15.15,15.11,15.13,1087194.1078641007,5.7853,5.7929,5.7776,5.7853,1087194.1079
2007-10-23 14:30:00,15.13,15.16,15.13,15.15,1301734.3787122832,5.7853,5.7967,5.7853,5.7929,1301734.3787
2007-10-23 14:40:00,15.14,15.16,15.12,15.12,827037.3010216204,5.7891,5.7967,5.7815,5.7815,827037.301
2007-10-23 14:50:00,15.12,15.15,15.12,15.15,874792.112140651,5.7815,5.7929,5.7815,5.7929,874792.1121
2007-10-23 15:00:00,15.15,15.15,15.14,15.15,726063.1979092421,5.7929,5.7929,5.7891,5.7929,726063.1979
2007-10-23 15:10:00,15.15,15.15,15.08,15.08,1329294.3692088383,5.7929,5.7929,5.7662,5.7662,1329294.3692
2007-10-23 15:20:00,15.08,15.12,15.07,15.11,1362556.4267046803,5.7662,5.7815,5.7623,5.7776,1362556.4267
2007-10-23 15:30:00,15.11,15.15,15.09,15.11,1513186.0299358517,5.7776,5.7929,5.77,5.7776,1513186.0299
2007-10-23 15:40:00,15.11,15.13,15.1,15.12,1560465.668804942,5.7776,5.7853,5.7738,5.7815,1560465.6688
2007-10-23 15:50:00,15.12,15.13,15.09,15.13,3285103.349964362,5.7815,5.7853,5.77,5.7853,3285103.35
2007-10-24 09:30:00,15.14,15.2,15.07,15.12,1253266.8092183415,5.7891,5.812,5.7623,5.7815,1253266.8092
2007-10-24 09:40:00,15.11,15.12,15.0,15.04,1338797.8142076505,5.7776,5.7815,5.7356,5.7509,1338797.8142
2007-10-24 09:50:00,15.03,15.08,15.0,15.03,896650.0356379187,5.747,5.7662,5.7356,5.747,896650.0356
2007-10-24 10:00:00,15.03,15.03,14.96,15.01,1317415.0629603232,5.747,5.747,5.7203,5.7394,1317415.063
2007-10-24 10:10:00,15.01,15.04,14.95,14.97,856260.3943929675,5.7394,5.7509,5.7165,5.7241,856260.3944
2007-10-24 10:20:00,14.97,15.01,14.96,15.0,1107388.9284865763,5.7241,5.7394,5.7203,5.7356,1107388.9285
2007-10-24 10:30:00,15.0,15.03,14.98,15.01,988833.452126396,5.7356,5.747,5.7279,5.7394,988833.4521
2007-10-24 10:40:00,15.01,15.01,14.93,14.94,1057971.0144927537,5.7394,5.7394,5.7088,5.7126,1057971.0145
2007-10-24 10:50:00,14.94,14.95,14.82,14.82,1621287.716797339,5.7126,5.7165,5.6667,5.6667,1621287.7168
2007-10-24 11:00:00,14.82,14.83,14.77,14.8,2467807.080066524,5.6667,5.6706,5.6476,5.6591,2467807.0801
2007-10-24 11:10:00,14.8,14.81,14.73,14.74,1683060.1092896175,5.6591,5.6629,5.6323,5.6362,1683060.1093
2007-10-24 11:20:00,14.74,14.8,14.73,14.8,1115229.2706105963,5.6362,5.6591,5.6323,5.6591,1115229.2706
2007-10-24 11:30:00,14.8,14.92,14.79,14.92,1051793.775243526,5.6591,5.705,5.6553,5.705,1051793.7752
2007-10-24 11:40:00,14.92,14.92,14.84,14.85,833214.5402708482,5.705,5.705,5.6744,5.6782,833214.5403
2007-10-24 11:50:00,14.84,14.9,14.83,14.86,755286.2912805892,5.6744,5.6973,5.6706,5.682,755286.2913
2007-10-24 12:00:00,14.86,14.89,14.81,14.88,494416.72606319794,5.682,5.6935,5.6629,5.6897,494416.7261
2007-10-24 12:10:00,14.88,14.94,14.85,14.89,723449.7505345688,5.6897,5.7126,5.6782,5.6935,723449.7505
2007-10-24 12:20:00,14.89,14.92,14.83,14.92,494654.3121881682,5.6935,5.705,5.6706,5.705,494654.3122
2007-10-24 12:30:00,14.92,15.01,14.9,14.93,645283.9154193396,5.705,5.7394,5.6973,5.7088,645283.9154
2007-10-24 12:40:00,14.93,14.98,14.92,14.98,526490.8529341887,5.7088,5.7279,5.705,5.7279,526490.8529
2007-10-24 12:50:00,14.98,14.98,14.92,14.93,470182.9413162272,5.7279,5.7279,5.705,5.7088,470182.9413
2007-10-24 13:00:00,14.93,14.96,14.92,14.95,345450.22570681875,5.7088,5.7203,5.705,5.7165,345450.2257
2007-10-24 13:10:00,14.95,14.97,14.94,14.96,441197.4340698503,5.7165,5.7241,5.7126,5.7203,441197.4341
2007-10-24 13:20:00,14.96,14.98,14.94,14.97,593252.5540508435,5.7203,5.7279,5.7126,5.7241,593252.5541
2007-10-24 13:30:00,14.96,14.98,14.91,14.91,689237.3485388453,5.7203,5.7279,5.7012,5.7012,689237.3485
2007-10-24 13:40:00,14.91,14.91,14.89,14.89,586600.142551675,5.7012,5.7012,5.6935,5.6935,586600.1426
2007-10-24 13:50:00,14.89,14.9,14.88,14.89,702304.585412212,5.6935,5.6973,5.6897,5.6935,702304.5854
2007-10-24 14:00:00,14.89,14.9,14.87,14.87,607982.8937990022,5.6935,5.6973,5.6859,5.6859,607982.8938
2007-10-24 14:10:00,14.87,14.9,14.86,14.89,656212.8771679734,5.6859,5.6973,5.682,5.6935,656212.8772
2007-10-24 14:20:00,14.89,14.97,14.87,14.95,1196246.1392254692,5.6935,5.7241,5.6859,5.7165,1196246.1392
2007-10-24 14:30:00,14.96,14.98,14.93,14.94,1113328.581610834,5.7203,5.7279,5.7088,5.7126,1113328.5816
2007-10-24 14:40:00,14.94,14.96,14.92,14.95,505820.8600617724,5.7126,5.7203,5.705,5.7165,505820.8601
2007-10-24 14:50:00,14.94,14.96,14.9,14.95,706581.1356616773,5.7126,5.7203,5.6973,5.7165,706581.1357
2007-10-24 15:00:00,14.96,15.05,14.94,15.05,1096222.3806129722,5.7203,5.7547,5.7126,5.7547,1096222.3806
2007-10-24 15:10:00,15.05,15.12,15.01,15.03,1476360.180565455,5.7547,5.7815,5.7394,5.747,1476360.1806
2007-10-24 15:20:00,15.03,15.06,15.02,15.05,1068424.803991447,5.747,5.7585,5.7432,5.7547,1068424.804
2007-10-24 15:30:00,15.04,15.06,14.99,15.0,1290805.4169636494,5.7509,5.7585,5.7317,5.7356,1290805.417
2007-10-24 15:40:00,15.0,15.01,14.93,14.94,1240912.330719886,5.7356,5.7394,5.7088,5.7126,1240912.3307
2007-10-24 15:50:00,14.94,15.07,14.91,15.07,1731765.2649085294,5.7126,5.7623,5.7012,5.7623,1731765.2649
2007-10-25 09:30:00,15.03,15.2,15.01,15.12,1376336.421952958,5.747,5.812,5.7394,5.7815,1376336.422
2007-10-25 09:40:00,15.12,15.14,15.02,15.04,884057.9710144928,5.7815,5.7891,5.7432,5.7509,884057.971
2007-10-25 09:50:00,15.04,15.1,15.03,15.08,591589.4511760513,5.7509,5.7738,5.747,5.7662,591589.4512
2007-10-25 10:00:00,15.08,15.15,15.05,15.15,888572.1073889285,5.7662,5.7929,5.7547,5.7929,888572.1074
2007-10-25 10:10:00,15.15,15.22,15.15,15.22,1509622.2380612972,5.7929,5.8197,5.7929,5.8197,1509622.2381
2007-10-25 10:20:00,15.22,15.22,15.09,15.15,923259.6816345926,5.8197,5.8197,5.77,5.7929,923259.6816
2007-10-25 10:30:00,15.16,15.16,15.1,15.13,592539.7956759325,5.7967,5.7967,5.7738,5.7853,592539.7957
2007-10-25 10:40:00,15.13,15.15,15.11,15.13,489902.5896887622,5.7853,5.7929,5.7776,5.7853,489902.5897
2007-10-25 10:50:00,15.13,15.16,15.13,15.14,1544784.984556902,5.7853,5.7967,5.7853,5.7891,1544784.9846
2007-10-25 11:00:00,15.14,15.16,15.09,15.09,432644.33357091947,5.7891,5.7967,5.77,5.77,432644.3336
2007-10-25 11:10:00,15.09,15.09,15.07,15.07,329056.7830838679,5.77,5.77,5.7623,5.7623,329056.7831
2007-10-25 11:20:00,15.07,15.1,15.07,15.09,252078.8785934901,5.7623,5.7738,5.7623,5.77,252078.8786
2007-10-25 11:30:00,15.09,15.1,15.08,15.08,320266.09645996673,5.77,5.7738,5.7662,5.7662,320266.0965
2007-10-25 11:40:00,15.08,15.09,15.02,15.02,409836.0655737705,5.7662,5.77,5.7432,5.7432,409836.0656
2007-10-25 11:50:00,15.02,15.02,14.82,14.82,1000950.3444998811,5.7432,5.7432,5.6667,5.6667,1000950.3445
2007-10-25 12:00:00,14.83,14.92,14.82,14.85,698265.6212877168,5.6706,5.705,5.6667,5.6782,698265.6213
2007-10-25 12:10:00,14.85,14.87,14.82,14.87,384414.3502019482,5.6782,5.6859,5.6667,5.6859,384414.3502
2007-10-25 12:20:00,14.87,14.95,14.85,14.95,466143.977191732,5.6859,5.7165,5.6782,5.7165,466143.9772
2007-10-25 12:30:00,14.95,14.97,14.85,14.91,493941.5538132573,5.7165,5.7241,5.6782,5.7012,493941.5538
2007-10-25 12:40:00,14.92,14.95,14.92,14.93,468995.0106913757,5.705,5.7165,5.705,5.7088,468995.0107
2007-10-25 12:50:00,14.93,14.96,14.93,14.94,368971.2520788786,5.7088,5.7203,5.7088,5.7126,368971.2521
2007-10-25 13:00:00,14.93,14.93,14.85,14.88,578759.800427655,5.7088,5.7088,5.6782,5.6897,578759.8004
2007-10-25 13:10:00,14.88,14.88,14.81,14.82,444048.467569494,5.6897,5.6897,5.6629,5.6667,444048.4676
2007-10-25 13:20:00,14.82,14.86,14.79,14.8,554050.8434307437,5.6667,5.682,5.6553,5.6591,554050.8434
2007-10-25 13:30:00,14.81,14.86,14.81,14.85,571157.0444286054,5.6629,5.682,5.6629,5.6782,571157.0444
2007-10-25 13:40:00,14.85,14.87,14.82,14.86,360655.737704918,5.6782,5.6859,5.6667,5.682,360655.7377
2007-10-25 13:50:00,14.86,14.87,14.82,14.83,476597.7666904253,5.682,5.6859,5.6667,5.6706,476597.7667
2007-10-25 14:00:00,14.83,14.83,14.77,14.79,508196.7213114754,5.6706,5.6706,5.6476,5.6553,508196.7213
2007-10-25 14:10:00,14.79,14.88,14.79,14.85,594440.484675695,5.6553,5.6897,5.6553,5.6782,594440.4847
2007-10-25 14:20:00,14.85,14.95,14.85,14.92,638631.5039201711,5.6782,5.7165,5.6782,5.705,638631.5039
2007-10-25 14:30:00,14.92,14.95,14.89,14.93,1030648.6101211688,5.705,5.7165,5.6935,5.7088,1030648.6101
2007-10-25 14:40:00,14.93,14.95,14.85,14.86,1052744.119743407,5.7088,5.7165,5.6782,5.682,1052744.1197
2007-10-25 14:50:00,14.86,14.95,14.85,14.94,950344.499881207,5.682,5.7165,5.6782,5.7126,950344.4999
2007-10-25 15:00:00,14.94,14.95,14.91,14.94,601568.068424804,5.7126,5.7165,5.7012,5.7126,601568.0684
2007-10-25 15:10:00,14.94,14.94,14.9,14.9,555238.7740555952,5.7126,5.7126,5.6973,5.6973,555238.7741
2007-10-25 15:20:00,14.9,14.94,14.9,14.92,705155.6189118556,5.6973,5.7126,5.6973,5.705,705155.6189
2007-10-25 15:30:00,14.93,14.93,14.88,14.89,841530.0546448088,5.7088,5.7088,5.6897,5.6935,841530.0546
2007-10-25 15:40:00,14.89,14.95,14.89,14.9,1432169.1613209788,5.6935,5.7165,5.6935,5.6973,1432169.1613
2007-10-25 15:50:00,14.9,14.9,14.84,14.84,2086243.76336422,5.6973,5.6973,5.6744,5.6744,2086243.7634
2007-10-26 09:30:00,15.09,15.12,15.05,15.06,1705868.3772867664,5.77,5.7815,5.7547,5.7585,1705868.3773
2007-10-26 09:40:00,15.06,15.2,15.02,15.19,1852696.602518413,5.7585,5.812,5.7432,5.8082,1852696.6025
2007-10-26 09:50:00,15.19,15.32,15.14,15.15,2374435.7329531955,5.8082,5.8579,5.7891,5.7929,2374435.733
2007-10-26 10:00:00,15.15,15.16,15.02,15.12,1756949.3941553817,5.7929,5.7967,5.7432,5.7815,1756949.3942
2007-10-26 10:10:00,15.11,15.21,15.11,15.19,2226894.749346638,5.7776,5.8159,5.7776,5.8082,2226894.7493
2007-10-26 10:20:00,15.19,15.2,15.14,15.15,1467569.493941554,5.8082,5.812,5.7891,5.7929,1467569.4939
2007-10-26 10:30:00,15.15,15.16,15.13,15.15,1736279.4012829652,5.7929,5.7967,5.7853,5.7929,1736279.4013
2007-10-26 10:40:00,15.15,15.17,15.13,15.16,1277500.5939653125,5.7929,5.8006,5.7853,5.7967,1277500.594
2007-10-26 10:50:00,15.16,15.16,15.15,15.15,543834.6400570207,5.7967,5.7967,5.7929,5.7929,543834.6401
2007-10-26 11:00:00,15.15,15.16,15.14,15.15,848895.2245188882,5.7929,5.7967,5.7891,5.7929,848895.2245
2007-10-26 11:10:00,15.16,15.18,15.15,15.18,890235.2102637206,5.7967,5.8044,5.7929,5.8044,890235.2103
2007-10-26 11:20:00,15.17,15.19,15.15,15.18,964599.667379425,5.8006,5.8082,5.7929,5.8044,964599.6674
2007-10-26 11:30:00,15.17,15.18,15.17,15.17,612972.2024233785,5.8006,5.8044,5.8006,5.8006,612972.2024
2007-10-26 11:40:00,15.17,15.18,15.16,15.18,321929.19933475886,5.8006,5.8044,5.7967,5.8044,321929.1993
2007-10-26 11:50:00,15.18,15.18,15.17,15.18,1029223.0933713472,5.8044,5.8044,5.8006,5.8044,1029223.0934
2007-10-26 12:00:00,15.18,15.18,15.13,15.16,1014255.167498218,5.8044,5.8044,5.7853,5.7967,1014255.1675
2007-10-26 12:10:00,15.17,15.19,15.15,15.18,983844.1435020196,5.8006,5.8082,5.7929,5.8044,983844.1435
2007-10-26 12:20:00,15.18,15.24,15.18,15.24,531955.3338085056,5.8044,5.8273,5.8044,5.8273,531955.3338
2007-10-26 12:30:00,15.24,15.24,15.23,15.24,712045.6165359943,5.8273,5.8273,5.8235,5.8273,712045.6165
2007-10-26 12:40:00,15.24,15.24,15.22,15.23,718935.6141601331,5.8273,5.8273,5.8197,5.8235,718935.6142
2007-10-26 12:50:00,15.23,15.27,15.23,15.27,598479.4488001901,5.8235,5.8388,5.8235,5.8388,598479.4488
2007-10-26 13:00:00,15.27,15.32,15.22,15.24,1086956.5217391304,5.8388,5.8579,5.8197,5.8273,1086956.5217
2007-10-26 13:10:00,15.24,15.26,15.24,15.24,420052.2689474935,5.8273,5.835,5.8273,5.8273,420052.2689
2007-10-26 13:20:00,15.24,15.26,15.24,15.26,313851.2710857686,5.8273,5.835,5.8273,5.835,313851.2711
2007-10-26 13:30:00,15.25,15.26,15.23,15.26,398431.931575196,5.8312,5.835,5.8235,5.835,398431.9316
2007-10-26 13:40:00,15.26,15.26,15.25,15.26,296507.48396293656,5.835,5.835,5.8312,5.835,296507.484
2007-10-26 13:50:00,15.26,15.27,15.25,15.26,440722.2618199097,5.835,5.8388,5.8312,5.835,440722.2618
2007-10-26 14:00:00,15.26,15.35,15.26,15.33,1105488.239486814,5.835,5.8694,5.835,5.8618,1105488.2395
2007-10-26 14:10:00,15.33,15.38,15.33,15.38,1266334.0460917084,5.8618,5.8809,5.8618,5.8809,1266334.0461
2007-10-26 14:20:00,15.38,15.42,15.37,15.4,794012.8296507484,5.8809,5.8962,5.877,5.8885,794012.8297
2007-10-26 14:30:00,15.4,15.51,15.4,15.47,1386790.2114516513,5.8885,5.9306,5.8885,5.9153,1386790.2115
2007-10-26 14:40:00,15.48,15.5,15.43,15.45,1242575.433594678,5.9191,5.9268,5.9,5.9076,1242575.4336
2007-10-26 14:50:00,15.44,15.45,15.38,15.38,880256.593014968,5.9038,5.9076,5.8809,5.8809,880256.593
2007-10-26 15:00:00,15.38,15.41,15.31,15.32,957234.4975053456,5.8809,5.8923,5.8541,5.8579,957234.4975
2007-10-26 15:10:00,15.31,15.39,15.31,15.38,691375.6236635781,5.8541,5.8847,5.8541,5.8809,691375.6237
2007-10-26 15:20:00,15.38,15.42,15.35,15.42,697790.4490377762,5.8809,5.8962,5.8694,5.8962,697790.449
2007-10-26 15:30:00,15.42,15.47,15.42,15.45,1230696.127346163,5.8962,5.9153,5.8962,5.9076,1230696.1273
2007-10-26 15:40:00,15.45,15.47,15.41,15.46,1513186.0299358517,5.9076,5.9153,5.8923,5.9115,1513186.0299
2007-10-26 15:50:00,15.46,15.46,15.42,15.42,2341411.261582324,5.9115,5.9115,5.8962,5.8962,2341411.2616
2007-10-29 09:30:00,15.5,15.53,15.36,15.38,2060822.047992397,5.9268,5.9382,5.8732,5.8809,2060822.048
2007-10-29 09:40:00,15.38,15.43,15.32,15.42,1026609.6459966738,5.8809,5.9,5.8579,5.8962,1026609.646
2007-10-29 09:50:00,15.42,15.56,15.42,15.49,1821335.234022333,5.8962,5.9497,5.8962,5.9229,1821335.234
2007-10-29 10:00:00,15.49,15.53,15.42,15.53,1329769.5414587788,5.9229,5.9382,5.8962,5.9382,1329769.5415
2007-10-29 10:10:00,15.53,15.53,15.38,15.4,985507.2463768116,5.9382,5.9382,5.8809,5.8885,985507.2464
2007-10-29 10:20:00,15.4,15.43,15.3,15.31,1257305.7733428369,5.8885,5.9,5.8503,5.8541,1257305.7733
2007-10-29 10:30:00,15.31,15.35,15.29,15.3,611784.271798527,5.8541,5.8694,5.8465,5.8503,611784.2718
2007-10-29 10:40:00,15.3,15.34,15.28,15.34,565930.1496792587,5.8503,5.8656,5.8426,5.8656,565930.1497
2007-10-29 10:50:00,15.34,15.38,15.27,15.38,760038.0137799953,5.8656,5.8809,5.8388,5.8809,760038.0138
2007-10-29 11:00:00,15.38,15.38,15.36,15.38,402233.30957472086,5.8809,5.8809,5.8732,5.8809,402233.3096
2007-10-29 11:10:00,15.38,15.47,15.38,15.45,594440.484675695,5.8809,5.9153,5.8809,5.9076,594440.4847
2007-10-29 11:20:00,15.45,15.5,15.44,15.49,509384.6519363269,5.9076,5.9268,5.9038,5.9229,509384.6519
2007-10-29 11:30:00,15.49,15.53,15.45,15.47,752672.8439059159,5.9229,5.9382,5.9076,5.9153,752672.8439
2007-10-29 11:40:00,15.47,15.5,15.45,15.49,569018.7693038727,5.9153,5.9268,5.9076,5.9229,569018.7693
2007-10-29 11:50:00,15.48,15.54,15.48,15.49,840817.2962698978,5.9191,5.942,5.9191,5.9229,840817.2963
2007-10-29 12:00:00,15.49,15.52,15.49,15.51,452601.5680684248,5.9229,5.9344,5.9229,5.9306,452601.5681
2007-10-29 12:10:00,15.52,15.52,15.5,15.51,349489.18983131385,5.9344,5.9344,5.9268,5.9306,349489.1898
2007-10-29 12:20:00,15.51,15.51,15.48,15.49,454264.67094321694,5.9306,5.9306,5.9191,5.9229,454264.6709
2007-10-29 12:30:00,15.49,15.5,15.43,15.43,502494.65431218816,5.9229,5.9268,5.9,5.9,502494.6543
2007-10-29 12:40:00,15.43,15.45,15.42,15.44,494654.3121881682,5.9,5.9076,5.8962,5.9038,494654.3122
2007-10-29 12:50:00,15.44,15.46,15.41,15.43,453789.4986932763,5.9038,5.9115,5.8923,5.9,453789.4987
2007-10-29 13:00:00,15.43,15.48,15.43,15.47,458303.6350677121,5.9,5.9191,5.9,5.9153,458303.6351
2007-10-29 13:10:00,15.47,15.48,15.44,15.44,639581.8484200523,5.9153,5.9191,5.9038,5.9038,639581.8484
2007-10-29 13:20:00,15.44,15.47,15.43,15.47,875742.4566405322,5.9038,5.9153,5.9,5.9153,875742.4566
2007-10-29 13:30:00,15.47,15.48,15.46,15.47,510810.1686861488,5.9153,5.9191,5.9115,5.9153,510810.1687
2007-10-29 13:40:00,15.47,15.47,15.45,15.47,722261.8199097173,5.9153,5.9153,5.9076,5.9153,722261.8199
2007-10-29 13:50:00,15.47,15.48,15.45,15.47,948918.9831313852,5.9153,5.9191,5.9076,5.9153,948918.9831
2007-10-29 14:00:00,15.46,15.47,15.46,15.46,717985.2696602519,5.9115,5.9153,5.9115,5.9115,717985.2697
2007-10-29 14:10:00,15.46,15.46,15.41,15.43,912330.7198859588,5.9115,5.9115,5.8923,5.9,912330.7199
2007-10-29 14:20:00,15.43,15.45,15.4,15.42,932525.5405084344,5.9,5.9076,5.8885,5.8962,932525.5405
2007-10-29 14:30:00,15.42,15.42,15.3,15.35,961511.0477548112,5.8962,5.8962,5.8503,5.8694,961511.0478
2007-10-29 14:40:00,15.35,15.36,15.32,15.34,580898.0755523877,5.8694,5.8732,5.8579,5.8656,580898.0756
2007-10-29 14:50:00,15.34,15.41,15.32,15.4,701829.4131622714,5.8656,5.8923,5.8579,5.8885,701829.4132
2007-10-29 15:00:00,15.4,15.43,15.38,15.39,597766.6904252792,5.8885,5.9,5.8809,5.8847,597766.6904
2007-10-29 15:10:00,15.39,15.4,15.38,15.4,1131385.127108577,5.8847,5.8885,5.8809,5.8885,1131385.1271
2007-10-29 15:20:00,15.4,15.4,15.38,15.4,980517.9377524352,5.8885,5.8885,5.8809,5.8885,980517.9378
2007-10-29 15:30:00,15.4,15.42,15.39,15.4,1295557.1394630554,5.8885,5.8962,5.8847,5.8885,1295557.1395
2007-10-29 15:40:00,15.4,15.4,15.36,15.39,1287716.7973390354,5.8885,5.8885,5.8732,5.8847,1287716.7973
2007-10-29 15:50:00,15.39,15.43,15.39,15.43,1817296.269897838,5.8847,5.9,5.8847,5.9,1817296.2699
2007-10-30 09:30:00,15.34,15.45,15.32,15.44,840104.5378949869,5.8656,5.9076,5.8579,5.9038,840104.5379
2007-10-30 09:40:00,15.44,15.44,15.3,15.41,707769.0662865288,5.9038,5.9038,5.8503,5.8923,707769.0663
2007-10-30 09:50:00,15.41,15.47,15.37,15.4,648847.707293894,5.8923,5.9153,5.877,5.8885,648847.7073
2007-10-30 10:00:00,15.39,15.44,15.36,15.38,497267.7595628416,5.8847,5.9038,5.8732,5.8809,497267.7596
2007-10-30 10:10:00,15.38,15.44,15.36,15.43,317652.6490852934,5.8809,5.9038,5.8732,5.9,317652.6491
2007-10-30 10:20:00,15.43,15.47,15.41,15.42,1291993.347588501,5.9,5.9153,5.8923,5.8962,1291993.3476
2007-10-30 10:30:00,15.42,15.46,15.41,15.42,638393.9177952008,5.8962,5.9115,5.8923,5.8962,638393.9178
2007-10-30 10:40:00,15.42,15.42,15.4,15.4,497267.7595628416,5.8962,5.8962,5.8885,5.8885,497267.7596
2007-10-30 10:50:00,15.4,15.41,15.38,15.38,390354.00332620577,5.8885,5.8923,5.8809,5.8809,390354.0033
2007-10-30 11:00:00,15.38,15.38,15.31,15.38,567118.0803041103,5.8809,5.8809,5.8541,5.8809,567118.0803
2007-10-30 11:10:00,15.38,15.4,15.36,15.4,264195.77096697554,5.8809,5.8885,5.8732,5.8885,264195.771
2007-10-30 11:20:00,15.4,15.4,15.35,15.35,582086.0061772392,5.8885,5.8885,5.8694,5.8694,582086.0062
2007-10-30 11:30:00,15.35,15.4,15.35,15.36,287716.79733903543,5.8694,5.8885,5.8694,5.8732,287716.7973
2007-10-30 11:40:00,15.36,15.4,15.36,15.4,354716.0845806605,5.8732,5.8885,5.8732,5.8885,354716.0846
2007-10-30 11:50:00,15.4,15.4,15.36,15.4,402708.48182466143,5.8885,5.8885,5.8732,5.8885,402708.4818
2007-10-30 12:00:00,15.4,15.4,15.38,15.4,313613.6849607983,5.8885,5.8885,5.8809,5.8885,313613.685
2007-10-30 12:10:00,15.4,15.4,15.36,15.36,342599.19220717513,5.8885,5.8885,5.8732,5.8732,342599.1922
2007-10-30 12:20:00,15.36,15.37,15.27,15.29,851508.6718935615,5.8732,5.877,5.8388,5.8465,851508.6719
2007-10-30 12:30:00,15.28,15.31,15.25,15.3,760750.7721549062,5.8426,5.8541,5.8312,5.8503,760750.7722
2007-10-30 12:40:00,15.29,15.3,15.27,15.28,252078.8785934901,5.8465,5.8503,5.8388,5.8426,252078.8786
2007-10-30 12:50:00,15.28,15.32,15.28,15.31,195058.2086006177,5.8426,5.8579,5.8426,5.8541,195058.2086
2007-10-30 13:00:00,15.31,15.32,15.3,15.32,463292.9436920884,5.8541,5.8579,5.8503,5.8579,463292.9437
2007-10-30 13:10:00,15.32,15.38,15.31,15.36,830363.5067712045,5.8579,5.8809,5.8541,5.8732,830363.5068
2007-10-30 13:20:00,15.36,15.37,15.34,15.37,503920.17106201,5.8732,5.877,5.8656,5.877,503920.1711
2007-10-30 13:30:00,15.37,15.38,15.35,15.36,223806.12972202423,5.877,5.8809,5.8694,5.8732,223806.1297
2007-10-30 13:40:00,15.36,15.37,15.34,15.35,810168.686148729,5.8732,5.877,5.8656,5.8694,810168.6861
2007-10-30 13:50:00,15.35,15.36,15.34,15.35,158469.94535519127,5.8694,5.8732,5.8656,5.8694,158469.9454
2007-10-30 14:00:00,15.34,15.35,15.33,15.34,197434.06985032075,5.8656,5.8694,5.8618,5.8656,197434.0699
2007-10-30 14:10:00,15.35,15.37,15.33,15.35,437158.4699453552,5.8694,5.877,5.8618,5.8694,437158.4699
2007-10-30 14:20:00,15.35,15.37,15.34,15.35,380612.9722024234,5.8694,5.877,5.8656,5.8694,380612.9722
2007-10-30 14:30:00,15.35,15.38,15.35,15.37,426942.2665716322,5.8694,5.8809,5.8694,5.877,426942.2666
2007-10-30 14:40:00,15.38,15.4,15.37,15.39,166785.45972915183,5.8809,5.8885,5.877,5.8847,166785.4597
2007-10-30 14:50:00,15.39,15.4,15.37,15.4,201473.0339748159,5.8847,5.8885,5.877,5.8885,201473.034
2007-10-30 15:00:00,15.4,15.4,15.37,15.38,295794.72558802564,5.8885,5.8885,5.877,5.8809,295794.7256
2007-10-30 15:10:00,15.38,15.42,15.38,15.41,631741.5062960323,5.8809,5.8962,5.8809,5.8923,631741.5063
2007-10-30 15:20:00,15.41,15.41,15.39,15.4,513423.6160608221,5.8923,5.8923,5.8847,5.8885,513423.6161
2007-10-30 15:30:00,15.4,15.42,15.38,15.39,947018.2941316228,5.8885,5.8962,5.8809,5.8847,947018.2941
2007-10-30 15:40:00,15.39,15.4,15.36,15.4,845569.0187693039,5.8847,5.8885,5.8732,5.8885,845569.0188
2007-10-30 15:50:00,15.39,15.4,15.36,15.36,1190068.8999762414,5.8847,5.8885,5.8732,5.8732,1190068.9
2007-10-31 09:30:00,15.37,15.47,15.32,15.33,1082917.5576146354,5.877,5.9153,5.8579,5.8618,1082917.5576
2007-10-31 09:40:00,15.33,15.41,15.29,15.38,1154193.395105726,5.8618,5.8923,5.8465,5.8809,1154193.3951
2007-10-31 09:50:00,15.38,15.4,15.35,15.38,544072.2261819909,5.8809,5.8885,5.8694,5.8809,544072.2262
2007-10-31 10:00:00,15.38,15.4,15.32,15.38,704205.2744119744,5.8809,5.8885,5.8579,5.8809,704205.2744
2007-10-31 10:10:00,15.38,15.4,15.35,15.37,490377.7619387028,5.8809,5.8885,5.8694,5.877,490377.7619
2007-10-31 10:20:00,15.37,15.39,15.34,15.34,490615.34806367307,5.877,5.8847,5.8656,5.8656,490615.3481
2007-10-31 10:30:00,15.34,15.36,15.33,15.35,499406.0346875743,5.8656,5.8732,5.8618,5.8694,499406.0347
2007-10-31 10:40:00,15.35,15.36,15.32,15.33,353765.7400807793,5.8694,5.8732,5.8579,5.8618,353765.7401
2007-10-31 10:50:00,15.33,15.36,15.32,15.35,301259.2064623426,5.8618,5.8732,5.8579,5.8694,301259.2065
2007-10-31 11:00:00,15.35,15.37,15.32,15.32,433119.5058208601,5.8694,5.877,5.8579,5.8579,433119.5058
2007-10-31 11:10:00,15.32,15.37,15.32,15.36,507959.1351865051,5.8579,5.877,5.8579,5.8732,507959.1352
2007-10-31 11:20:00,15.36,15.36,15.34,15.36,274887.14659063914,5.8732,5.8732,5.8656,5.8732,274887.1466
2007-10-31 11:30:00,15.36,15.36,15.34,15.34,328344.024708957,5.8732,5.8732,5.8656,5.8656,328344.0247
2007-10-31 11:40:00,15.34,15.35,15.31,15.34,424328.8191969589,5.8656,5.8694,5.8541,5.8656,424328.8192
2007-10-31 11:50:00,15.34,15.36,15.32,15.35,473271.560940841,5.8656,5.8732,5.8579,5.8694,473271.5609
2007-10-31 12:00:00,15.35,15.37,15.32,15.32,631266.3340460918,5.8694,5.877,5.8579,5.8579,631266.334
2007-10-31 12:10:00,15.32,15.36,15.32,15.33,312188.16821097647,5.8579,5.8732,5.8579,5.8618,312188.1682
2007-10-31 12:20:00,15.34,15.36,15.33,15.35,423140.8885721074,5.8656,5.8732,5.8618,5.8694,423140.8886
2007-10-31 12:30:00,15.35,15.37,15.33,15.34,672131.1475409836,5.8694,5.877,5.8618,5.8656,672131.1475
2007-10-31 12:40:00,15.34,15.35,15.28,15.29,464718.4604419102,5.8656,5.8694,5.8426,5.8465,464718.4604
2007-10-31 12:50:00,15.29,15.3,15.26,15.26,314801.6155856498,5.8465,5.8503,5.835,5.835,314801.6156
2007-10-31 13:00:00,15.26,15.26,15.22,15.25,538607.745307674,5.835,5.835,5.8197,5.8312,538607.7453
2007-10-31 13:10:00,15.25,15.26,15.21,15.23,928724.1625089096,5.8312,5.835,5.8159,5.8235,928724.1625
2007-10-31 13:20:00,15.22,15.24,15.2,15.2,513661.2021857924,5.8197,5.8273,5.812,5.812,513661.2022
2007-10-31 13:30:00,15.2,15.22,15.17,15.17,1368496.079828938,5.812,5.8197,5.8006,5.8006,1368496.0798
2007-10-31 13:40:00,15.17,15.17,15.13,15.15,1247089.569969114,5.8006,5.8006,5.7853,5.7929,1247089.57
2007-10-31 13:50:00,15.15,15.15,15.09,15.15,962223.806129722,5.7929,5.7929,5.77,5.7929,962223.8061
2007-10-31 14:00:00,15.15,15.15,15.1,15.11,762651.4611546686,5.7929,5.7929,5.7738,5.7776,762651.4612
2007-10-31 14:10:00,15.11,15.15,15.04,15.11,1878831.0762651465,5.7776,5.7929,5.7509,5.7776,1878831.0763
2007-10-31 14:20:00,15.11,15.14,14.98,15.03,2085531.0049893088,5.7776,5.7891,5.7279,5.747,2085531.005
2007-10-31 14:30:00,15.04,15.11,14.98,15.01,1897600.3801378,5.7509,5.7776,5.7279,5.7394,1897600.3801
2007-10-31 14:40:00,15.02,15.16,15.01,15.14,1562128.771679734,5.7432,5.7967,5.7394,5.7891,1562128.7717
2007-10-31 14:50:00,15.14,15.2,15.12,15.14,2047042.05274412,5.7891,5.812,5.7815,5.7891,2047042.0527
2007-10-31 15:00:00,15.14,15.15,15.09,15.14,1285103.349964362,5.7891,5.7929,5.77,5.7891,1285103.35
2007-10-31 15:10:00,15.15,15.15,15.04,15.06,1274887.1465906391,5.7929,5.7929,5.7509,5.7585,1274887.1466
2007-10-31 15:20:00,15.06,15.08,14.95,14.95,2086956.5217391304,5.7585,5.7662,5.7165,5.7165,2086956.5217
2007-10-31 15:30:00,14.95,15.03,14.87,15.01,2959372.7726300783,5.7165,5.747,5.6859,5.7394,2959372.7726
2007-10-31 15:40:00,15.01,15.1,15.01,15.08,2123069.6127346163,5.7394,5.7738,5.7394,5.7662,2123069.6127
2007-10-31 15:50:00,15.08,15.19,15.08,15.19,4761938.702779758,5.7662,5.8082,5.7662,5.8082,4761938.7028
2007-11-01 09:30:00,15.1,15.14,15.02,15.03,1617011.1665478738,5.7738,5.7891,5.7432,5.747,1617011.1665
2007-11-01 09:40:00,15.03,15.08,14.92,14.94,1569256.355428843,5.747,5.7662,5.705,5.7126,1569256.3554
2007-11-01 09:50:00,14.94,15.1,14.93,15.05,879068.6623901165,5.7126,5.7738,5.7088,5.7547,879068.6624
2007-11-01 10:00:00,15.05,15.06,14.95,14.96,1095984.7944880018,5.7547,5.7585,5.7165,5.7203,1095984.7945
2007-11-01 10:10:00,14.97,14.97,14.84,14.87,1510097.410311238,5.7241,5.7241,5.6744,5.6859,1510097.4103
2007-11-01 10:20:00,14.87,14.97,14.87,14.95,771917.3200285104,5.6859,5.7241,5.6859,5.7165,771917.32
2007-11-01 10:30:00,14.95,14.95,14.89,14.9,676407.697790449,5.7165,5.7165,5.6935,5.6973,676407.6978
2007-11-01 10:40:00,14.9,14.95,14.87,14.9,996673.7942504158,5.6973,5.7165,5.6859,5.6973,996673.7943
2007-11-01 10:50:00,14.9,14.92,14.85,14.88,801615.585649798,5.6973,5.705,5.6782,5.6897,801615.5856
2007-11-01 11:00:00,14.88,14.91,14.87,14.89,823235.9230220956,5.6897,5.7012,5.6859,5.6935,823235.923
2007-11-01 11:10:00,14.89,14.94,14.86,14.9,652886.6714183892,5.6935,5.7126,5.682,5.6973,652886.6714
2007-11-01 11:20:00,14.91,14.94,14.89,14.94,418864.338322642,5.7012,5.7126,5.6935,5.7126,418864.3383
2007-11-01 11:30:00,14.94,14.94,14.85,14.87,658351.1522927061,5.7126,5.7126,5.6782,5.6859,658351.1523
2007-11-01 11:40:00,14.87,14.89,14.81,14.85,958184.8420052268,5.6859,5.6935,5.6629,5.6782,958184.842
2007-11-01 11:50:00,14.85,14.9,14.84,14.9,427179.8526966025,5.6782,5.6973,5.6744,5.6973,427179.8527
2007-11-01 12:00:00,14.9,14.94,14.89,14.93,535994.2979330007,5.6973,5.7126,5.6935,5.7088,535994.2979
2007-11-01 12:10:00,14.93,14.98,14.93,14.96,659539.0829175577,5.7088,5.7279,5.7088,5.7203,659539.0829
2007-11-01 12:20:00,14.96,14.98,14.93,14.95,591114.2789261107,5.7203,5.7279,5.7088,5.7165,591114.2789
2007-11-01 12:30:00,14.94,14.97,14.94,14.95,446424.32881919696,5.7126,5.7241,5.7126,5.7165,446424.3288
2007-11-01 12:40:00,14.95,14.98,14.93,14.94,607507.7215490616,5.7165,5.7279,5.7088,5.7126,607507.7215
2007-11-01 12:50:00,14.94,15.0,14.93,14.99,616773.5804229033,5.7126,5.7356,5.7088,5.7317,616773.5804
2007-11-01 13:00:00,14.99,15.01,14.96,15.01,453076.7403183654,5.7317,5.7394,5.7203,5.7394,453076.7403
2007-11-01 13:10:00,15.01,15.01,14.98,15.01,435257.7809455928,5.7394,5.7394,5.7279,5.7394,435257.7809
2007-11-01 13:20:00,15.01,15.02,14.94,14.94,557377.0491803279,5.7394,5.7432,5.7126,5.7126,557377.0492
2007-11-01 13:30:00,14.94,14.96,14.9,14.95,787835.5904015206,5.7126,5.7203,5.6973,5.7165,787835.5904
2007-11-01 13:40:00,14.95,14.97,14.9,14.91,622475.6474221905,5.7165,5.7241,5.6973,5.7012,622475.6474
2007-11-01 13:50:00,14.91,14.93,14.9,14.91,895699.6911380376,5.7012,5.7088,5.6973,5.7012,895699.6911
2007-11-01 14:00:00,14.91,14.93,14.89,14.9,613209.7885483488,5.7012,5.7088,5.6935,5.6973,613209.7885
2007-11-01 14:10:00,14.9,14.91,14.85,14.86,1086243.7633642196,5.6973,5.7012,5.6782,5.682,1086243.7634
2007-11-01 14:20:00,14.85,14.89,14.82,14.82,1330007.1275837491,5.6782,5.6935,5.6667,5.6667,1330007.1276
2007-11-01 14:30:00,14.82,14.89,14.82,14.86,836065.5737704919,5.6667,5.6935,5.6667,5.682,836065.5738
2007-11-01 14:40:00,14.86,14.87,14.82,14.87,728201.4730339749,5.682,5.6859,5.6667,5.6859,728201.473
2007-11-01 14:50:00,14.87,14.88,14.84,14.86,516749.8218104063,5.6859,5.6897,5.6744,5.682,516749.8218
2007-11-01 15:00:00,14.86,14.9,14.84,14.88,874079.3537657401,5.682,5.6973,5.6744,5.6897,874079.3538
2007-11-01 15:10:00,14.88,14.89,14.82,14.87,972202.4233784748,5.6897,5.6935,5.6667,5.6859,972202.4234
2007-11-01 15:20:00,14.86,14.87,14.76,14.77,1652173.9130434785,5.682,5.6859,5.6438,5.6476,1652173.913
2007-11-01 15:30:00,14.76,14.76,14.74,14.75,1866951.770016631,5.6438,5.6438,5.6362,5.64,1866951.77
2007-11-01 15:40:00,14.75,14.79,14.72,14.74,1992159.65787598,5.64,5.6553,5.6285,5.6362,1992159.6579
2007-11-01 15:50:00,14.73,14.77,14.69,14.73,2833452.126395819,5.6323,5.6476,5.617,5.6323,2833452.1264
2007-11-02 09:30:00,14.42,14.47,14.11,14.46,6152055.119980994,5.5138,5.5329,5.3953,5.5291,6152055.12
2007-11-02 09:40:00,14.46,14.47,14.31,14.31,2574958.42242813,5.5291,5.5329,5.4717,5.4717,2574958.4224
2007-11-02 09:50:00,14.31,14.35,14.29,14.31,2779757.66215253,5.4717,5.487,5.4641,5.4717,2779757.6622
2007-11-02 10:00:00,14.31,14.33,14.21,14.31,2708719.4107864103,5.4717,5.4794,5.4335,5.4717,2708719.4108
2007-11-02 10:10:00,14.31,14.33,14.28,14.31,2408172.9626989784,5.4717,5.4794,5.4603,5.4717,2408172.9627
2007-11-02 10:20:00,14.3,14.34,14.29,14.32,2137799.952482775,5.4679,5.4832,5.4641,5.4756,2137799.9525
2007-11-02 10:30:00,14.32,14.41,14.32,14.35,1478498.4556901876,5.4756,5.51,5.4756,5.487,1478498.4557
2007-11-02 10:40:00,14.35,14.35,14.3,14.31,1429555.7139463057,5.487,5.487,5.4679,5.4717,1429555.7139
2007-11-02 10:50:00,14.3,14.42,14.3,14.4,1619387.0277975767,5.4679,5.5138,5.4679,5.5061,1619387.0278
2007-11-02 11:00:00,14.4,14.45,14.37,14.39,975053.4568781184,5.5061,5.5253,5.4947,5.5023,975053.4569
2007-11-02 11:10:00,14.39,14.42,14.35,14.36,1081254.4547398433,5.5023,5.5138,5.487,5.4909,1081254.4547
2007-11-02 11:20:00,14.36,14.36,14.32,14.33,1714896.650035638,5.4909,5.4909,5.4756,5.4794,1714896.65
2007-11-02 11:30:00,14.33,14.39,14.31,14.31,1080541.6963649322,5.4794,5.5023,5.4717,5.4717,1080541.6964
2007-11-02 11:40:00,14.31,14.34,14.31,14.31,1341173.6754573532,5.4717,5.4832,5.4717,5.4717,1341173.6755
2007-11-02 11:50:00,14.31,14.36,14.31,14.35,1298170.5868377287,5.4717,5.4909,5.4717,5.487,1298170.5868
2007-11-02 12:00:00,14.35,14.39,14.31,14.32,1097885.4834877644,5.487,5.5023,5.4717,5.4756,1097885.4835
2007-11-02 12:10:00,14.32,14.41,14.32,14.39,944404.8467569494,5.4756,5.51,5.4756,5.5023,944404.8468
2007-11-02 12:20:00,14.39,14.5,14.38,14.48,1012116.8923734854,5.5023,5.5444,5.4985,5.5367,1012116.8924
2007-11-02 12:30:00,14.48,14.54,14.47,14.53,1238536.469470183,5.5367,5.5597,5.5329,5.5559,1238536.4695
2007-11-02 12:40:00,14.52,14.62,14.48,14.6,1654074.6020432408,5.552,5.5903,5.5367,5.5826,1654074.602
2007-11-02 12:50:00,14.6,14.63,14.58,14.6,1133285.8161083392,5.5826,5.5941,5.575,5.5826,1133285.8161
2007-11-02 13:00:00,14.59,14.65,14.54,14.55,1105963.4117367547,5.5788,5.6017,5.5597,5.5635,1105963.4117
2007-11-02 13:10:00,14.55,14.66,14.55,14.66,858636.2556426704,5.5635,5.6056,5.5635,5.6056,858636.2556
2007-11-02 13:20:00,14.66,14.67,14.6,14.61,1010453.7894986932,5.6056,5.6094,5.5826,5.5864,1010453.7895
2007-11-02 13:30:00,14.61,14.65,14.61,14.63,478736.041815158,5.5864,5.6017,5.5864,5.5941,478736.0418
2007-11-02 13:40:00,14.63,14.67,14.59,14.66,874554.5260156807,5.5941,5.6094,5.5788,5.6056,874554.526
2007-11-02 13:50:00,14.66,14.67,14.57,14.62,951057.2582561178,5.6056,5.6094,5.5711,5.5903,951057.2583
2007-11-02 14:00:00,14.62,14.65,14.58,14.61,703492.5160370634,5.5903,5.6017,5.575,5.5864,703492.516
2007-11-02 14:10:00,14.61,14.64,14.61,14.61,638393.9177952008,5.5864,5.5979,5.5864,5.5864,638393.9178
2007-11-02 14:20:00,14.61,14.71,14.61,14.69,1322166.7854597291,5.5864,5.6247,5.5864,5.617,1322166.7855
2007-11-02 14:30:00,14.69,14.71,14.56,14.57,1291993.347588501,5.617,5.6247,5.5673,5.5711,1291993.3476
2007-11-02 14:40:00,14.57,14.62,14.55,14.58,760513.1860299358,5.5711,5.5903,5.5635,5.575,760513.186
2007-11-02 14:50:00,14.58,14.6,14.56,14.58,852934.1886433832,5.575,5.5826,5.5673,5.575,852934.1886
2007-11-02 15:00:00,14.58,14.65,14.58,14.63,810406.2722736993,5.575,5.6017,5.575,5.5941,810406.2723
2007-11-02 15:10:00,14.64,14.73,14.63,14.72,1569731.5276787835,5.5979,5.6323,5.5941,5.6285,1569731.5277
2007-11-02 15:20:00,14.72,14.73,14.68,14.72,1159420.2898550725,5.6285,5.6323,5.6132,5.6285,1159420.2899
2007-11-02 15:30:00,14.72,14.73,14.69,14.72,1617011.1665478738,5.6285,5.6323,5.617,5.6285,1617011.1665
2007-11-02 15:40:00,14.72,14.77,14.71,14.73,1893323.8298883345,5.6285,5.6476,5.6247,5.6323,1893323.8299
2007-11-02 15:50:00,14.73,14.76,14.7,14.75,2567355.6664290805,5.6323,5.6438,5.6209,5.64,2567355.6664
2007-11-05 09:30:00,14.52,14.61,14.47,14.55,1368020.9075789973,5.552,5.5864,5.5329,5.5635,1368020.9076
2007-11-05 09:40:00,14.56,14.6,14.44,14.45,1325255.4050843432,5.5673,5.5826,5.5214,5.5253,1325255.4051
2007-11-05 09:50:00,14.45,14.5,14.41,14.5,1589451.1760513186,5.5253,5.5444,5.51,5.5444,1589451.1761
2007-11-05 10:00:00,14.49,14.54,14.41,14.41,1187217.8664765975,5.5406,5.5597,5.51,5.51,1187217.8665
2007-11-05 10:10:00,14.42,14.46,14.41,14.43,1317177.4768353528,5.5138,5.5291,5.51,5.5176,1317177.4768
2007-11-05 10:20:00,14.43,14.43,14.39,14.42,916132.0978854836,5.5176,5.5176,5.5023,5.5138,916132.0979
2007-11-05 10:30:00,14.42,14.51,14.4,14.5,735329.056783084,5.5138,5.5482,5.5061,5.5444,735329.0568
2007-11-05 10:40:00,14.5,14.5,14.42,14.42,972440.009503445,5.5444,5.5444,5.5138,5.5138,972440.0095
2007-11-05 10:50:00,14.42,14.45,14.42,14.43,663578.0470420527,5.5138,5.5253,5.5138,5.5176,663578.047
2007-11-05 11:00:00,14.43,14.46,14.42,14.42,981705.8683772868,5.5176,5.5291,5.5138,5.5138,981705.8684
2007-11-05 11:10:00,14.43,14.43,14.36,14.37,1045854.1221192684,5.5176,5.5176,5.4909,5.4947,1045854.1221
2007-11-05 11:20:00,14.37,14.38,14.31,14.34,1149204.0864813495,5.4947,5.4985,5.4717,5.4832,1149204.0865
2007-11-05 11:30:00,14.34,14.35,14.31,14.32,943216.916132098,5.4832,5.487,5.4717,5.4756,943216.9161
2007-11-05 11:40:00,14.32,14.39,14.32,14.38,929674.5070087909,5.4756,5.5023,5.4756,5.4985,929674.507
2007-11-05 11:50:00,14.38,14.42,14.37,14.41,508909.4796863863,5.4985,5.5138,5.4947,5.51,508909.4797
2007-11-05 12:00:00,14.4,14.42,14.36,14.37,561891.1855547637,5.5061,5.5138,5.4909,5.4947,561891.1856
2007-11-05 12:10:00,14.37,14.39,14.34,14.38,531955.3338085056,5.4947,5.5023,5.4832,5.4985,531955.3338
2007-11-05 12:20:00,14.38,14.4,14.31,14.33,898075.5523877406,5.4985,5.5061,5.4717,5.4794,898075.5524
2007-11-05 12:30:00,14.33,14.4,14.33,14.39,594202.8985507246,5.4794,5.5061,5.4794,5.5023,594202.8986
2007-11-05 12:40:00,14.39,14.4,14.31,14.32,1039439.29674507,5.5023,5.5061,5.4717,5.4756,1039439.2967
2007-11-05 12:50:00,14.31,14.34,14.31,14.34,459253.97956759325,5.4717,5.4832,5.4717,5.4832,459253.9796
2007-11-05 13:00:00,14.34,14.34,14.31,14.31,438583.986695177,5.4832,5.4832,5.4717,5.4717,438583.9867
2007-11-05 13:10:00,14.32,14.33,14.31,14.32,714896.6500356379,5.4756,5.4794,5.4717,5.4756,714896.65
2007-11-05 13:20:00,14.32,14.34,14.31,14.32,651461.1546685674,5.4756,5.4832,5.4717,5.4756,651461.1547
2007-11-05 13:30:00,14.32,14.32,14.21,14.26,1417676.4076977903,5.4756,5.4756,5.4335,5.4526,1417676.4077
2007-11-05 13:40:00,14.26,14.28,14.22,14.22,930387.2653837017,5.4526,5.4603,5.4373,5.4373,930387.2654
2007-11-05 13:50:00,14.22,14.23,14.13,14.15,1634117.367545735,5.4373,5.4411,5.4029,5.4106,1634117.3675
2007-11-05 14:00:00,14.15,14.21,14.15,14.19,1000000.0,5.4106,5.4335,5.4106,5.4258,1000000.0
2007-11-05 14:10:00,14.19,14.2,14.15,14.16,832026.6096459967,5.4258,5.4297,5.4106,5.4144,832026.6096
2007-11-05 14:20:00,14.16,14.17,14.11,14.15,1091470.6581135662,5.4144,5.4182,5.3953,5.4106,1091470.6581
2007-11-05 14:30:00,14.14,14.14,14.09,14.13,1372059.8717034925,5.4067,5.4067,5.3876,5.4029,1372059.8717
2007-11-05 14:40:00,14.13,14.17,14.12,14.16,966025.1841292467,5.4029,5.4182,5.3991,5.4144,966025.1841
2007-11-05 14:50:00,14.16,14.22,14.14,14.14,1187693.0387265384,5.4144,5.4373,5.4067,5.4067,1187693.0387
2007-11-05 15:00:00,14.14,14.29,14.12,14.22,1637443.5732953197,5.4067,5.4641,5.3991,5.4373,1637443.5733
2007-11-05 15:10:00,14.22,14.25,14.21,14.24,1119980.9931100025,5.4373,5.4488,5.4335,5.445,1119980.9931
2007-11-05 15:20:00,14.24,14.34,14.24,14.3,1826799.71489665,5.445,5.4832,5.445,5.4679,1826799.7149
2007-11-05 15:30:00,14.31,14.39,14.3,14.38,1794250.4157757186,5.4717,5.5023,5.4679,5.4985,1794250.4158
2007-11-05 15:40:00,14.38,14.4,14.34,14.4,2561178.427179853,5.4985,5.5061,5.4832,5.5061,2561178.4272
2007-11-05 15:50:00,14.39,14.42,14.36,14.37,3706105.963411737,5.5023,5.5138,5.4909,5.4947,3706105.9634
2007-11-06 09:30:00,14.31,14.35,14.19,14.19,1240674.7445949158,5.4717,5.487,5.4258,5.4258,1240674.7446
2007-11-06 09:40:00,14.19,14.27,14.18,14.26,1569256.355428843,5.4258,5.4564,5.422,5.4526,1569256.3554
2007-11-06 09:50:00,14.26,14.3,14.26,14.3,969113.8037538608,5.4526,5.4679,5.4526,5.4679,969113.8038
2007-11-06 10:00:00,14.29,14.43,14.29,14.39,973865.5262532668,5.4641,5.5176,5.4641,5.5023,973865.5263
2007-11-06 10:10:00,14.39,14.41,14.31,14.36,1014255.167498218,5.5023,5.51,5.4717,5.4909,1014255.1675
2007-11-06 10:20:00,14.37,14.37,14.31,14.34,584461.8674269423,5.4947,5.4947,5.4717,5.4832,584461.8674
2007-11-06 10:30:00,14.33,14.36,14.27,14.29,938940.3658826324,5.4794,5.4909,5.4564,5.4641,938940.3659
2007-11-06 10:40:00,14.29,14.3,14.23,14.23,1000237.5861249703,5.4641,5.4679,5.4411,5.4411,1000237.5861
2007-11-06 10:50:00,14.23,14.23,14.14,14.17,1295557.1394630554,5.4411,5.4411,5.4067,5.4182,1295557.1395
2007-11-06 11:00:00,14.17,14.19,14.12,14.15,1147778.5697315277,5.4182,5.4258,5.3991,5.4106,1147778.5697
2007-11-06 11:10:00,14.15,14.15,14.12,14.14,899263.4830125921,5.4106,5.4106,5.3991,5.4067,899263.483
2007-11-06 11:20:00,14.14,14.16,14.13,14.13,816583.5115229271,5.4067,5.4144,5.4029,5.4029,816583.5115
2007-11-06 11:30:00,14.13,14.15,14.07,14.1,1348301.2592064624,5.4029,5.4106,5.38,5.3914,1348301.2592
2007-11-06 11:40:00,14.1,14.12,14.07,14.09,679496.3174150629,5.3914,5.3991,5.38,5.3876,679496.3174
2007-11-06 11:50:00,14.09,14.17,14.08,14.13,723212.1644095985,5.3876,5.4182,5.3838,5.4029,723212.1644
2007-11-06 12:00:00,14.13,14.14,14.09,14.14,1169874.0793537658,5.4029,5.4067,5.3876,5.4067,1169874.0794
2007-11-06 12:10:00,14.14,14.19,14.13,14.19,959372.7726300784,5.4067,5.4258,5.4029,5.4258,959372.7726
2007-11-06 12:20:00,14.19,14.22,14.13,14.15,446186.7426942267,5.4258,5.4373,5.4029,5.4106,446186.7427
2007-11-06 12:30:00,14.16,14.21,14.16,14.18,312663.3404609171,5.4144,5.4335,5.4144,5.422,312663.3405
2007-11-06 12:40:00,14.18,14.21,14.17,14.2,324780.2328344025,5.422,5.4335,5.4182,5.4297,324780.2328
2007-11-06 12:50:00,14.2,14.21,14.18,14.21,258018.53171774768,5.4297,5.4335,5.422,5.4335,258018.5317
2007-11-06 13:00:00,14.21,14.26,14.19,14.26,497267.7595628416,5.4335,5.4526,5.4258,5.4526,497267.7596
2007-11-06 13:10:00,14.26,14.29,14.1,14.29,577809.4559277738,5.4526,5.4641,5.3914,5.4641,577809.4559
2007-11-06 13:20:00,14.29,14.31,14.28,14.29,556189.1185554764,5.4641,5.4717,5.4603,5.4641,556189.1186
2007-11-06 13:30:00,14.29,14.35,14.28,14.31,499643.6208125445,5.4641,5.487,5.4603,5.4717,499643.6208
2007-11-06 13:40:00,14.31,14.32,14.21,14.31,486576.383939178,5.4717,5.4756,5.4335,5.4717,486576.3839
2007-11-06 13:50:00,14.31,14.35,14.28,14.29,747921.1214065099,5.4717,5.487,5.4603,5.4641,747921.1214
2007-11-06 14:00:00,14.29,14.29,14.23,14.26,622950.8196721312,5.4641,5.4641,5.4411,5.4526,622950.8197
2007-11-06 14:10:00,14.26,14.29,14.25,14.26,398194.3454502257,5.4526,5.4641,5.4488,5.4526,398194.3455
2007-11-06 14:20:00,14.26,14.28,14.23,14.23,786410.0736516988,5.4526,5.4603,5.4411,5.4411,786410.0737
2007-11-06 14:30:00,14.23,14.29,14.22,14.26,430981.23069612734,5.4411,5.4641,5.4373,5.4526,430981.2307
2007-11-06 14:40:00,14.26,14.29,14.23,14.26,412211.9268234736,5.4526,5.4641,5.4411,5.4526,412211.9268
2007-11-06 14:50:00,14.26,14.3,14.25,14.3,422428.1301971965,5.4526,5.4679,5.4488,5.4679,422428.1302
2007-11-06 15:00:00,14.29,14.33,14.27,14.28,849132.8106438584,5.4641,5.4794,5.4564,5.4603,849132.8106
2007-11-06 15:10:00,14.28,14.36,14.27,14.34,1219054.407222618,5.4603,5.4909,5.4564,5.4832,1219054.4072
2007-11-06 15:20:00,14.34,14.35,14.3,14.33,735804.2290330245,5.4832,5.487,5.4679,5.4794,735804.229
2007-11-06 15:30:00,14.33,14.34,14.29,14.31,717034.9251603707,5.4794,5.4832,5.4641,5.4717,717034.9252
2007-11-06 15:40:00,14.31,14.32,14.28,14.31,1106676.1701116655,5.4717,5.4756,5.4603,5.4717,1106676.1701
2007-11-06 15:50:00,14.3,14.35,14.29,14.35,1810881.44452364,5.4679,5.487,5.4641,5.487,1810881.4445
2007-11-07 09:30:00,14.14,14.23,14.1,14.2,1328106.4385839868,5.4067,5.4411,5.3914,5.4297,1328106.4386
2007-11-07 09:40:00,14.2,14.43,14.15,14.37,1476122.594440485,5.4297,5.5176,5.4106,5.4947,1476122.5944
2007-11-07 09:50:00,14.37,14.39,14.31,14.37,925160.370634355,5.4947,5.5023,5.4717,5.4947,925160.3706
2007-11-07 10:00:00,14.37,14.4,14.34,14.37,833214.5402708482,5.4947,5.5061,5.4832,5.4947,833214.5403
2007-11-07 10:10:00,14.37,14.52,14.37,14.5,1299833.689712521,5.4947,5.552,5.4947,5.5444,1299833.6897
2007-11-07 10:20:00,14.5,14.5,14.4,14.41,1182703.730102162,5.5444,5.5444,5.5061,5.51,1182703.7301
2007-11-07 10:30:00,14.41,14.44,14.35,14.37,1578047.0420527442,5.51,5.5214,5.487,5.4947,1578047.0421
2007-11-07 10:40:00,14.37,14.4,14.35,14.35,773105.2506533619,5.4947,5.5061,5.487,5.487,773105.2507
2007-11-07 10:50:00,14.35,14.44,14.35,14.39,800190.0688999762,5.487,5.5214,5.487,5.5023,800190.0689
2007-11-07 11:00:00,14.39,14.45,14.39,14.44,720598.7170349251,5.5023,5.5253,5.5023,5.5214,720598.717
2007-11-07 11:10:00,14.44,14.44,14.38,14.41,910430.0308861964,5.5214,5.5214,5.4985,5.51,910430.0309
2007-11-07 11:20:00,14.41,14.42,14.35,14.36,487764.3145640295,5.51,5.5138,5.487,5.4909,487764.3146
2007-11-07 11:30:00,14.35,14.39,14.34,14.36,528391.5419339511,5.487,5.5023,5.4832,5.4909,528391.5419
2007-11-07 11:40:00,14.36,14.39,14.35,14.37,300308.8619624614,5.4909,5.5023,5.487,5.4947,300308.862
2007-11-07 11:50:00,14.37,14.42,14.37,14.4,465193.6326918508,5.4947,5.5138,5.4947,5.5061,465193.6327
2007-11-07 12:00:00,14.39,14.41,14.39,14.39,331195.0582086006,5.5023,5.51,5.5023,5.5023,331195.0582
2007-11-07 12:10:00,14.39,14.4,14.31,14.31,733190.7816583512,5.5023,5.5061,5.4717,5.4717,733190.7817
2007-11-07 12:20:00,14.32,14.34,14.31,14.32,555001.1879306248,5.4756,5.4832,5.4717,5.4756,555001.1879
2007-11-07 12:30:00,14.31,14.38,14.31,14.36,609170.8244238537,5.4717,5.4985,5.4717,5.4909,609170.8244
2007-11-07 12:40:00,14.35,14.37,14.34,14.34,542409.1233071989,5.487,5.4947,5.4832,5.4832,542409.1233
2007-11-07 12:50:00,14.34,14.37,14.31,14.35,602755.9990496555,5.4832,5.4947,5.4717,5.487,602755.999
2007-11-07 13:00:00,14.34,14.35,14.31,14.32,467094.3216916133,5.4832,5.487,5.4717,5.4756,467094.3217
2007-11-07 13:10:00,14.32,14.34,14.28,14.29,1217153.7182228558,5.4756,5.4832,5.4603,5.4641,1217153.7182
2007-11-07 13:20:00,14.29,14.37,14.29,14.34,963174.1506296032,5.4641,5.4947,5.4641,5.4832,963174.1506
2007-11-07 13:30:00,14.34,14.39,14.33,14.33,680209.0757899738,5.4832,5.5023,5.4794,5.4794,680209.0758
2007-11-07 13:40:00,14.33,14.42,14.32,14.41,681872.178664766,5.4794,5.5138,5.4756,5.51,681872.1787
2007-11-07 13:50:00,14.41,14.42,14.39,14.39,593252.5540508435,5.51,5.5138,5.5023,5.5023,593252.5541
2007-11-07 14:00:00,14.39,14.45,14.36,14.45,938227.6075077216,5.5023,5.5253,5.4909,5.5253,938227.6075
2007-11-07 14:10:00,14.45,14.55,14.43,14.53,1703967.688287004,5.5253,5.5635,5.5176,5.5559,1703967.6883
2007-11-07 14:20:00,14.53,14.54,14.45,14.5,1013304.8229983367,5.5559,5.5597,5.5253,5.5444,1013304.823
2007-11-07 14:30:00,14.5,14.53,14.47,14.48,822760.7507721549,5.5444,5.5559,5.5329,5.5367,822760.7508
2007-11-07 14:40:00,14.48,14.52,14.47,14.48,681397.0064148254,5.5367,5.552,5.5329,5.5367,681397.0064
2007-11-07 14:50:00,14.48,14.48,14.39,14.41,913281.06438584,5.5367,5.5367,5.5023,5.51,913281.0644
2007-11-07 15:00:00,14.42,14.5,14.41,14.49,822523.1646471847,5.5138,5.5444,5.51,5.5406,822523.1646
2007-11-07 15:10:00,14.49,14.54,14.44,14.44,1397719.173200285,5.5406,5.5597,5.5214,5.5214,1397719.1732
2007-11-07 15:20:00,14.44,14.44,14.32,14.32,1273699.2159657876,5.5214,5.5214,5.4756,5.4756,1273699.216
2007-11-07 15:30:00,14.33,14.34,14.26,14.27,1432169.1613209788,5.4794,5.4832,5.4526,5.4564,1432169.1613
2007-11-07 15:40:00,14.27,14.33,14.23,14.23,1398431.931575196,5.4564,5.4794,5.4411,5.4411,1398431.9316
2007-11-07 15:50:00,14.23,14.23,14.15,14.18,2418151.579947731,5.4411,5.4411,5.4106,5.422,2418151.5799
2007-11-08 09:30:00,14.16,14.18,13.87,13.87,2130434.782608696,5.4144,5.422,5.3035,5.3035,2130434.7826
2007-11-08 09:40:00,13.88,13.93,13.76,13.83,2537657.400807793,5.3073,5.3264,5.2614,5.2882,2537657.4008
2007-11-08 09:50:00,13.83,13.89,13.8,13.86,1623425.991922072,5.2882,5.3111,5.2767,5.2997,1623425.9919
2007-11-08 10:00:00,13.86,13.89,13.68,13.78,2067949.6317415065,5.2997,5.3111,5.2308,5.2691,2067949.6317
2007-11-08 10:10:00,13.77,13.89,13.77,13.87,1205987.1703492517,5.2653,5.3111,5.2653,5.3035,1205987.1703
2007-11-08 10:20:00,13.87,13.98,13.81,13.85,1300784.034212402,5.3035,5.3456,5.2805,5.2958,1300784.0342
2007-11-08 10:30:00,13.85,13.87,13.79,13.8,815395.5808980756,5.2958,5.3035,5.2729,5.2767,815395.5809
2007-11-08 10:40:00,13.81,13.84,13.75,13.8,1631028.7479211215,5.2805,5.292,5.2576,5.2767,1631028.7479
2007-11-08 10:50:00,13.81,13.85,13.77,13.84,1236398.1943454505,5.2805,5.2958,5.2653,5.292,1236398.1943
2007-11-08 11:00:00,13.84,13.89,13.81,13.83,489902.5896887622,5.292,5.3111,5.2805,5.2882,489902.5897
2007-11-08 11:10:00,13.83,13.94,13.83,13.91,818721.7866476598,5.2882,5.3303,5.2882,5.3188,818721.7866
2007-11-08 11:20:00,13.91,13.91,13.87,13.89,967213.1147540984,5.3188,5.3188,5.3035,5.3111,967213.1148
2007-11-08 11:30:00,13.89,13.9,13.83,13.87,1091233.071988596,5.3111,5.315,5.2882,5.3035,1091233.072
2007-11-08 11:40:00,13.87,13.91,13.86,13.88,980993.110002376,5.3035,5.3188,5.2997,5.3073,980993.11
2007-11-08 11:50:00,13.88,13.92,13.85,13.9,1015443.0981230696,5.3073,5.3226,5.2958,5.315,1015443.0981
2007-11-08 12:00:00,13.9,13.93,13.86,13.86,615348.0636730815,5.315,5.3264,5.2997,5.2997,615348.0637
2007-11-08 12:10:00,13.86,13.88,13.78,13.8,1034687.574245664,5.2997,5.3073,5.2691,5.2767,1034687.5742
2007-11-08 12:20:00,13.8,13.87,13.74,13.81,907578.9973865526,5.2767,5.3035,5.2538,5.2805,907578.9974
2007-11-08 12:30:00,13.81,13.85,13.71,13.72,971489.665003564,5.2805,5.2958,5.2423,5.2461,971489.665
2007-11-08 12:40:00,13.72,13.76,13.68,13.7,1912568.306010929,5.2461,5.2614,5.2308,5.2385,1912568.306
2007-11-08 12:50:00,13.69,13.7,13.61,13.61,1226181.9909717273,5.2347,5.2385,5.2041,5.2041,1226181.991
2007-11-08 13:00:00,13.61,13.66,13.52,13.54,1256355.4288429555,5.2041,5.2232,5.1697,5.1773,1256355.4288
2007-11-08 13:10:00,13.54,13.66,13.51,13.63,1563316.7023045854,5.1773,5.2232,5.1658,5.2117,1563316.7023
2007-11-08 13:20:00,13.62,13.67,13.53,13.63,1235685.4359705397,5.2079,5.227,5.1735,5.2117,1235685.436
2007-11-08 13:30:00,13.63,13.66,13.51,13.57,1273699.2159657876,5.2117,5.2232,5.1658,5.1888,1273699.216
2007-11-08 13:40:00,13.57,13.64,13.51,13.54,994060.3468757424,5.1888,5.2155,5.1658,5.1773,994060.3469
2007-11-08 13:50:00,13.54,13.65,13.54,13.65,789261.1071513423,5.1773,5.2194,5.1773,5.2194,789261.1072
2007-11-08 14:00:00,13.65,13.66,13.54,13.54,1130197.1964837254,5.2194,5.2232,5.1773,5.1773,1130197.1965
2007-11-08 14:10:00,13.54,13.56,13.5,13.51,875980.0427655025,5.1773,5.185,5.162,5.1658,875980.0428
2007-11-08 14:20:00,13.51,13.54,13.48,13.49,944404.8467569494,5.1658,5.1773,5.1544,5.1582,944404.8468
2007-11-08 14:30:00,13.49,13.53,13.41,13.42,1665241.149916845,5.1582,5.1735,5.1276,5.1314,1665241.1499
2007-11-08 14:40:00,13.42,13.49,13.41,13.49,981705.8683772868,5.1314,5.1582,5.1276,5.1582,981705.8684
2007-11-08 14:50:00,13.49,13.56,13.41,13.55,1317652.6490852935,5.1582,5.185,5.1276,5.1811,1317652.6491
2007-11-08 15:00:00,13.56,13.65,13.49,13.58,1205511.998099311,5.185,5.2194,5.1582,5.1926,1205511.9981
2007-11-08 15:10:00,13.58,13.61,13.49,13.61,1177239.249227845,5.1926,5.2041,5.1582,5.2041,1177239.2492
2007-11-08 15:20:00,13.61,13.7,13.57,13.7,2191494.4167260635,5.2041,5.2385,5.1888,5.2385,2191494.4167
2007-11-08 15:30:00,13.7,13.74,13.61,13.63,1728439.0591589452,5.2385,5.2538,5.2041,5.2117,1728439.0592
2007-11-08 15:40:00,13.63,13.82,13.62,13.78,1787598.0042765504,5.2117,5.2844,5.2079,5.2691,1787598.0043
2007-11-08 15:50:00,13.78,13.78,13.64,13.67,3110002.37586125,5.2691,5.2691,5.2155,5.227,3110002.3759
2007-11-09 09:30:00,13.71,13.97,13.68,13.94,2392967.450700879,5.2423,5.3417,5.2308,5.3303,2392967.4507
2007-11-09 09:40:00,13.94,13.98,13.78,13.85,2264433.357091946,5.3303,5.3456,5.2691,5.2958,2264433.3571
2007-11-09 09:50:00,13.86,13.99,13.84,13.87,3901876.9303872655,5.2997,5.3494,5.292,5.3035,3901876.9304
2007-11-09 10:00:00,13.87,13.95,13.83,13.91,1693038.72653837,5.3035,5.3341,5.2882,5.3188,1693038.7265
2007-11-09 10:10:00,13.92,13.94,13.78,13.81,1496555.0011879306,5.3226,5.3303,5.2691,5.2805,1496555.0012
2007-11-09 10:20:00,13.81,13.91,13.8,13.89,2057971.0144927537,5.2805,5.3188,5.2767,5.3111,2057971.0145
2007-11-09 10:30:00,13.9,13.98,13.87,13.94,1444761.225944405,5.315,5.3456,5.3035,5.3303,1444761.2259
2007-11-09 10:40:00,13.94,13.95,13.8,13.8,1221905.4407222618,5.3303,5.3341,5.2767,5.2767,1221905.4407
2007-11-09 10:50:00,13.8,13.81,13.7,13.72,1491803.2786885246,5.2767,5.2805,5.2385,5.2461,1491803.2787
2007-11-09 11:00:00,13.72,13.78,13.65,13.74,3163459.2539795674,5.2461,5.2691,5.2194,5.2538,3163459.254
2007-11-09 11:10:00,13.74,13.75,13.65,13.66,2366357.804704205,5.2538,5.2576,5.2194,5.2232,2366357.8047
2007-11-09 11:20:00,13.66,13.76,13.64,13.69,1873366.5953908293,5.2232,5.2614,5.2155,5.2347,1873366.5954
2007-11-09 11:30:00,13.69,13.75,13.69,13.73,914706.5811356616,5.2347,5.2576,5.2347,5.25,914706.5811
2007-11-09 11:40:00,13.74,13.84,13.74,13.78,814920.408648135,5.2538,5.292,5.2538,5.2691,814920.4086
2007-11-09 11:50:00,13.79,13.89,13.77,13.89,768828.7004038964,5.2729,5.3111,5.2653,5.3111,768828.7004
2007-11-09 12:00:00,13.89,13.9,13.84,13.89,556901.8769303872,5.3111,5.315,5.292,5.3111,556901.8769
2007-11-09 12:10:00,13.89,13.92,13.86,13.92,645521.5015443098,5.3111,5.3226,5.2997,5.3226,645521.5015
2007-11-09 12:20:00,13.92,13.95,13.91,13.94,1200997.8617248754,5.3226,5.3341,5.3188,5.3303,1200997.8617
2007-11-09 12:30:00,13.94,14.16,13.94,14.12,1982893.7990021384,5.3303,5.4144,5.3303,5.3991,1982893.799
2007-11-09 12:40:00,14.12,14.18,14.1,14.15,1194583.0363506773,5.3991,5.422,5.3914,5.4106,1194583.0364
2007-11-09 12:50:00,14.15,14.16,14.07,14.12,1504632.929436921,5.4106,5.4144,5.38,5.3991,1504632.9294
2007-11-09 13:00:00,14.12,14.15,14.1,14.13,1043003.0886196246,5.3991,5.4106,5.3914,5.4029,1043003.0886
2007-11-09 13:10:00,14.13,14.19,14.11,14.19,1434307.4364457116,5.4029,5.4258,5.3953,5.4258,1434307.4364
2007-11-09 13:20:00,14.19,14.21,14.17,14.21,970776.9066286528,5.4258,5.4335,5.4182,5.4335,970776.9066
2007-11-09 13:30:00,14.21,14.22,14.1,14.15,750059.3965312426,5.4335,5.4373,5.3914,5.4106,750059.3965
2007-11-09 13:40:00,14.15,14.18,14.12,14.17,838441.4350201949,5.4106,5.422,5.3991,5.4182,838441.435
2007-11-09 13:50:00,14.17,14.17,14.08,14.08,510334.99643620814,5.4182,5.4182,5.3838,5.3838,510334.9964
2007-11-09 14:00:00,14.08,14.23,14.06,14.21,904490.3777619388,5.3838,5.4411,5.3761,5.4335,904490.3778
2007-11-09 14:10:00,14.21,14.26,14.21,14.23,777144.214777857,5.4335,5.4526,5.4335,5.4411,777144.2148
2007-11-09 14:20:00,14.23,14.26,14.2,14.26,1305535.756711808,5.4411,5.4526,5.4297,5.4526,1305535.7567
2007-11-09 14:30:00,14.26,14.26,14.19,14.21,717747.6835352816,5.4526,5.4526,5.4258,5.4335,717747.6835
2007-11-09 14:40:00,14.21,14.33,14.21,14.31,1824661.4397719167,5.4335,5.4794,5.4335,5.4717,1824661.4398
2007-11-09 14:50:00,14.31,14.31,14.27,14.29,957234.4975053456,5.4717,5.4717,5.4564,5.4641,957234.4975
2007-11-09 15:00:00,14.3,14.33,14.26,14.29,1005702.0669992872,5.4679,5.4794,5.4526,5.4641,1005702.067
2007-11-09 15:10:00,14.29,14.33,14.29,14.33,1919695.889760038,5.4641,5.4794,5.4641,5.4794,1919695.8898
2007-11-09 15:20:00,14.33,14.34,14.3,14.32,1473746.7331907817,5.4794,5.4832,5.4679,5.4756,1473746.7332
2007-11-09 15:30:00,14.32,14.35,14.32,14.34,2133285.8161083395,5.4756,5.487,5.4756,5.4832,2133285.8161
2007-11-09 15:40:00,14.34,14.45,14.33,14.34,4242337.847469708,5.4832,5.5253,5.4794,5.4832,4242337.8475
2007-11-09 15:50:00,14.34,14.34,14.07,14.08,10217866.476597767,5.4832,5.4832,5.38,5.3838,10217866.4766
2007-11-12 09:30:00,14.18,14.18,14.1,14.15,1145402.7084818247,5.422,5.422,5.3914,5.4106,1145402.7085
2007-11-12 09:40:00,14.15,14.31,14.14,14.2,1515324.3050605846,5.4106,5.4717,5.4067,5.4297,1515324.3051
2007-11-12 09:50:00,14.2,14.34,14.16,14.24,1335471.608458066,5.4297,5.4832,5.4144,5.445,1335471.6085
2007-11-12 10:00:00,14.24,14.29,14.18,14.19,975291.0430030888,5.445,5.4641,5.422,5.4258,975291.043
2007-11-12 10:10:00,14.19,14.22,14.02,14.03,1298408.172962699,5.4258,5.4373,5.3608,5.3647,1298408.173
2007-11-12 10:20:00,14.03,14.11,14.02,14.08,783559.0401520551,5.3647,5.3953,5.3608,5.3838,783559.0402
2007-11-12 10:30:00,14.08,14.1,13.97,14.02,1035637.9187455452,5.3838,5.3914,5.3417,5.3608,1035637.9187
2007-11-12 10:40:00,14.01,14.1,13.99,14.01,1363981.9434545024,5.357,5.3914,5.3494,5.357,1363981.9435
2007-11-12 10:50:00,14.01,14.08,14.01,14.06,576621.5253029224,5.357,5.3838,5.357,5.3761,576621.5253
2007-11-12 11:00:00,14.06,14.11,14.04,14.09,914706.5811356616,5.3761,5.3953,5.3685,5.3876,914706.5811
2007-11-12 11:10:00,14.09,14.14,14.05,14.05,974340.6985032074,5.3876,5.4067,5.3723,5.3723,974340.6985
2007-11-12 11:20:00,14.05,14.06,13.98,14.02,1059871.703492516,5.3723,5.3761,5.3456,5.3608,1059871.7035
2007-11-12 11:30:00,14.02,14.04,13.92,13.94,1096222.3806129722,5.3608,5.3685,5.3226,5.3303,1096222.3806
2007-11-12 11:40:00,13.94,13.99,13.91,13.96,1383701.5918270373,5.3303,5.3494,5.3188,5.3379,1383701.5918
2007-11-12 11:50:00,13.96,13.96,13.91,13.93,477548.1111903065,5.3379,5.3379,5.3188,5.3264,477548.1112
2007-11-12 12:00:00,13.93,13.95,13.92,13.94,616773.5804229033,5.3264,5.3341,5.3226,5.3303,616773.5804
2007-11-12 12:10:00,13.94,13.97,13.9,13.96,547398.4319315752,5.3303,5.3417,5.315,5.3379,547398.4319
2007-11-12 12:20:00,13.96,14.03,13.96,14.02,525065.3361843668,5.3379,5.3647,5.3379,5.3608,525065.3362
2007-11-12 12:30:00,14.03,14.1,14.02,14.05,595866.0014255168,5.3647,5.3914,5.3608,5.3723,595866.0014
2007-11-12 12:40:00,14.05,14.06,13.98,14.0,449988.1206937515,5.3723,5.3761,5.3456,5.3532,449988.1207
2007-11-12 12:50:00,14.0,14.0,13.87,13.87,940603.4687574246,5.3532,5.3532,5.3035,5.3035,940603.4688
2007-11-12 13:00:00,13.87,13.9,13.82,13.83,1109527.2036113092,5.3035,5.315,5.2844,5.2882,1109527.2036
2007-11-12 13:10:00,13.83,13.88,13.81,13.88,516749.8218104063,5.2882,5.3073,5.2805,5.3073,516749.8218
2007-11-12 13:20:00,13.87,13.96,13.86,13.94,520076.0275599905,5.3035,5.3379,5.2997,5.3303,520076.0276
2007-11-12 13:30:00,13.95,13.95,13.84,13.86,722261.8199097173,5.3341,5.3341,5.292,5.2997,722261.8199
2007-11-12 13:40:00,13.85,13.88,13.8,13.86,685673.5566642908,5.2958,5.3073,5.2767,5.2997,685673.5567
2007-11-12 13:50:00,13.85,13.85,13.78,13.81,910430.0308861964,5.2958,5.2958,5.2691,5.2805,910430.0309
2007-11-12 14:00:00,13.81,13.87,13.81,13.85,617486.3387978142,5.2805,5.3035,5.2805,5.2958,617486.3388
2007-11-12 14:10:00,13.85,13.89,13.78,13.84,672131.1475409836,5.2958,5.3111,5.2691,5.292,672131.1475
2007-11-12 14:20:00,13.84,13.89,13.77,13.81,1151579.9477310523,5.292,5.3111,5.2653,5.2805,1151579.9477
2007-11-12 14:30:00,13.81,13.85,13.78,13.82,953908.2917557616,5.2805,5.2958,5.2691,5.2844,953908.2918
2007-11-12 14:40:00,13.82,13.89,13.82,13.86,599429.7933000713,5.2844,5.3111,5.2844,5.2997,599429.7933
2007-11-12 14:50:00,13.86,13.89,13.81,13.89,567118.0803041103,5.2997,5.3111,5.2805,5.3111,567118.0803
2007-11-12 15:00:00,13.88,13.89,13.81,13.86,1302209.550962224,5.3073,5.3111,5.2805,5.2997,1302209.551
2007-11-12 15:10:00,13.86,13.89,13.84,13.87,739843.1931575196,5.2997,5.3111,5.292,5.3035,739843.1932
2007-11-12 15:20:00,13.87,13.88,13.82,13.85,1060346.8757424566,5.3035,5.3073,5.2844,5.2958,1060346.8757
2007-11-12 15:30:00,13.85,13.95,13.85,13.91,1381800.902827275,5.2958,5.3341,5.2958,5.3188,1381800.9028
2007-11-12 15:40:00,13.91,13.93,13.83,13.83,1989071.0382513665,5.3188,5.3264,5.2882,5.2882,1989071.0383
2007-11-12 15:50:00,13.83,13.88,13.81,13.85,2714659.063910668,5.2882,5.3073,5.2805,5.2958,2714659.0639
2007-11-13 09:30:00,13.98,14.21,13.74,13.96,2018294.1316227133,5.3456,5.4335,5.2538,5.3379,2018294.1316
2007-11-13 09:40:00,13.95,13.95,13.73,13.75,1338085.0558327397,5.3341,5.3341,5.25,5.2576,1338085.0558
2007-11-13 09:50:00,13.75,13.76,13.67,13.75,1284865.7638393918,5.2576,5.2614,5.227,5.2576,1284865.7638
2007-11-13 10:00:00,13.76,13.84,13.73,13.78,1408410.5488239487,5.2614,5.292,5.25,5.2691,1408410.5488
2007-11-13 10:10:00,13.78,13.79,13.67,13.72,1372772.6300784035,5.2691,5.2729,5.227,5.2461,1372772.6301
2007-11-13 10:20:00,13.71,13.82,13.68,13.81,832739.3680209076,5.2423,5.2844,5.2308,5.2805,832739.368
2007-11-13 10:30:00,13.81,13.81,13.64,13.66,1178427.1798526966,5.2805,5.2805,5.2155,5.2232,1178427.1799
2007-11-13 10:40:00,13.66,13.7,13.63,13.64,812306.9612734617,5.2232,5.2385,5.2117,5.2155,812306.9613
2007-11-13 10:50:00,13.64,13.77,13.62,13.72,669517.7001663103,5.2155,5.2653,5.2079,5.2461,669517.7002
2007-11-13 11:00:00,13.72,13.76,13.67,13.75,583036.3506771205,5.2461,5.2614,5.227,5.2576,583036.3507
2007-11-13 11:10:00,13.75,13.83,13.74,13.75,661439.7719173201,5.2576,5.2882,5.2538,5.2576,661439.7719
2007-11-13 11:20:00,13.75,13.83,13.72,13.83,1056545.4977429318,5.2576,5.2882,5.2461,5.2882,1056545.4977
2007-11-13 11:30:00,13.83,13.86,13.78,13.81,995723.4497505346,5.2882,5.2997,5.2691,5.2805,995723.4498
2007-11-13 11:40:00,13.81,13.86,13.73,13.76,970539.3205036826,5.2805,5.2997,5.25,5.2614,970539.3205
2007-11-13 11:50:00,13.76,13.76,13.64,13.67,957709.6697552864,5.2614,5.2614,5.2155,5.227,957709.6698
2007-11-13 12:00:00,13.66,13.73,13.66,13.72,638393.9177952008,5.2232,5.25,5.2232,5.2461,638393.9178
2007-11-13 12:10:00,13.72,13.74,13.65,13.7,814445.2363981943,5.2461,5.2538,5.2194,5.2385,814445.2364
2007-11-13 12:20:00,13.7,13.7,13.6,13.63,968638.6315039202,5.2385,5.2385,5.2002,5.2117,968638.6315
2007-11-13 12:30:00,13.63,13.65,13.57,13.65,655262.5326680922,5.2117,5.2194,5.1888,5.2194,655262.5327
2007-11-13 12:40:00,13.65,13.67,13.6,13.61,404846.7569493942,5.2194,5.227,5.2002,5.2041,404846.7569
2007-11-13 12:50:00,13.61,13.63,13.54,13.6,766215.2530292231,5.2041,5.2117,5.1773,5.2002,766215.253
2007-11-13 13:00:00,13.59,13.62,13.57,13.62,377999.5248277501,5.1964,5.2079,5.1888,5.2079,377999.5248
2007-11-13 13:10:00,13.62,13.62,13.6,13.6,509147.0658113567,5.2079,5.2079,5.2002,5.2002,509147.0658
2007-11-13 13:20:00,13.6,13.65,13.6,13.63,1000712.7583749108,5.2002,5.2194,5.2002,5.2117,1000712.7584
2007-11-13 13:30:00,13.63,13.65,13.62,13.64,439296.7450700879,5.2117,5.2194,5.2079,5.2155,439296.7451
2007-11-13 13:40:00,13.64,13.7,13.63,13.66,1073414.1126158233,5.2155,5.2385,5.2117,5.2232,1073414.1126
2007-11-13 13:50:00,13.66,13.7,13.65,13.68,531717.7476835353,5.2232,5.2385,5.2194,5.2308,531717.7477
2007-11-13 14:00:00,13.68,13.71,13.66,13.67,759562.8415300547,5.2308,5.2423,5.2232,5.227,759562.8415
2007-11-13 14:10:00,13.67,13.7,13.66,13.68,858873.8417676408,5.227,5.2385,5.2232,5.2308,858873.8418
2007-11-13 14:20:00,13.68,13.68,13.67,13.68,640532.1929199335,5.2308,5.2308,5.227,5.2308,640532.1929
2007-11-13 14:30:00,13.68,13.81,13.68,13.75,1089332.3829888336,5.2308,5.2805,5.2308,5.2576,1089332.383
2007-11-13 14:40:00,13.75,13.76,13.7,13.76,952720.36113091,5.2576,5.2614,5.2385,5.2614,952720.3611
2007-11-13 14:50:00,13.76,13.86,13.76,13.83,952957.9472558802,5.2614,5.2997,5.2614,5.2882,952957.9473
2007-11-13 15:00:00,13.83,13.93,13.82,13.86,1352577.8094559277,5.2882,5.3264,5.2844,5.2997,1352577.8095
2007-11-13 15:10:00,13.86,13.89,13.81,13.85,968401.0453789498,5.2997,5.3111,5.2805,5.2958,968401.0454
2007-11-13 15:20:00,13.85,13.89,13.85,13.89,722736.9921596579,5.2958,5.3111,5.2958,5.3111,722736.9922
2007-11-13 15:30:00,13.89,13.9,13.86,13.89,1304110.2399619862,5.3111,5.315,5.2997,5.3111,1304110.24
2007-11-13 15:40:00,13.89,13.96,13.89,13.91,1254454.7398431932,5.3111,5.3379,5.3111,5.3188,1254454.7398
2007-11-13 15:50:00,13.91,13.99,13.91,13.99,2285340.936089332,5.3188,5.3494,5.3188,5.3494,2285340.9361
2007-11-14 09:30:00,13.89,14.1,13.82,14.06,1557139.4630553576,5.3111,5.3914,5.2844,5.3761,1557139.4631
2007-11-14 09:40:00,14.05,14.06,13.82,13.86,1232121.6440959848,5.3723,5.3761,5.2844,5.2997,1232121.6441
2007-11-14 09:50:00,13.85,13.86,13.68,13.76,1720361.130909955,5.2958,5.2997,5.2308,5.2614,1720361.1309
2007-11-14 10:00:00,13.76,13.83,13.73,13.81,739130.4347826088,5.2614,5.2882,5.25,5.2805,739130.4348
2007-11-14 10:10:00,13.81,13.92,13.78,13.9,815633.1670230458,5.2805,5.3226,5.2691,5.315,815633.167
2007-11-14 10:20:00,13.9,13.97,13.83,13.87,1372772.6300784035,5.315,5.3417,5.2882,5.3035,1372772.6301
2007-11-14 10:30:00,13.87,13.93,13.84,13.89,768353.5281539558,5.3035,5.3264,5.292,5.3111,768353.5282
2007-11-14 10:40:00,13.9,13.91,13.82,13.87,549774.2931812783,5.315,5.3188,5.2844,5.3035,549774.2932
2007-11-14 10:50:00,13.88,13.88,13.77,13.78,760513.1860299358,5.3073,5.3073,5.2653,5.2691,760513.186
2007-11-14 11:00:00,13.78,13.84,13.77,13.81,836303.1598954621,5.2691,5.292,5.2653,5.2805,836303.1599
2007-11-14 11:10:00,13.81,13.85,13.62,13.84,753385.6022808268,5.2805,5.2958,5.2079,5.292,753385.6023
2007-11-14 11:20:00,13.84,13.91,13.83,13.88,750772.1549061534,5.292,5.3188,5.2882,5.3073,750772.1549
2007-11-14 11:30:00,13.89,13.92,13.86,13.9,525540.5084343074,5.3111,5.3226,5.2997,5.315,525540.5084
2007-11-14 11:40:00,13.9,13.98,13.89,13.97,458778.8073176527,5.315,5.3456,5.3111,5.3417,458778.8073
2007-11-14 11:50:00,13.97,14.0,13.91,13.93,501544.30981230695,5.3417,5.3532,5.3188,5.3264,501544.3098
2007-11-14 12:00:00,13.93,13.94,13.91,13.93,294131.6227132336,5.3264,5.3303,5.3188,5.3264,294131.6227
2007-11-14 12:10:00,13.93,13.95,13.91,13.91,476835.3528153956,5.3264,5.3341,5.3188,5.3188,476835.3528
2007-11-14 12:20:00,13.92,13.95,13.89,13.95,942028.9855072465,5.3226,5.3341,5.3111,5.3341,942028.9855
2007-11-14 12:30:00,13.95,13.95,13.91,13.92,289617.48633879784,5.3341,5.3341,5.3188,5.3226,289617.4863
2007-11-14 12:40:00,13.93,13.93,13.86,13.88,488952.245188881,5.3264,5.3264,5.2997,5.3073,488952.2452
2007-11-14 12:50:00,13.88,13.89,13.86,13.88,480874.31693989073,5.3073,5.3111,5.2997,5.3073,480874.3169
2007-11-14 13:00:00,13.89,13.9,13.88,13.88,407460.2043240675,5.3111,5.315,5.3073,5.3073,407460.2043
2007-11-14 13:10:00,13.88,13.9,13.86,13.88,425754.3359467808,5.3073,5.315,5.2997,5.3073,425754.3359
2007-11-14 13:20:00,13.88,13.93,13.88,13.9,410073.6516987408,5.3073,5.3264,5.3073,5.315,410073.6517
2007-11-14 13:30:00,13.9,13.91,13.88,13.9,822285.5785222143,5.315,5.3188,5.3073,5.315,822285.5785
2007-11-14 13:40:00,13.9,13.9,13.85,13.88,328106.4385839867,5.315,5.315,5.2958,5.3073,328106.4386
2007-11-14 13:50:00,13.88,13.9,13.78,13.78,765502.4946543123,5.3073,5.315,5.2691,5.2691,765502.4947
2007-11-14 14:00:00,13.79,13.88,13.79,13.87,372297.4578284628,5.2729,5.3073,5.2729,5.3035,372297.4578
2007-11-14 14:10:00,13.87,13.92,13.83,13.89,442860.5369446424,5.3035,5.3226,5.2882,5.3111,442860.5369
2007-11-14 14:20:00,13.89,13.97,13.89,13.91,587788.0731765265,5.3111,5.3417,5.3111,5.3188,587788.0732
2007-11-14 14:30:00,13.91,13.97,13.91,13.96,583511.5229270611,5.3188,5.3417,5.3188,5.3379,583511.5229
2007-11-14 14:40:00,13.97,13.98,13.92,13.95,767165.5975291043,5.3417,5.3456,5.3226,5.3341,767165.5975
2007-11-14 14:50:00,13.95,13.96,13.9,13.92,907341.4112615824,5.3341,5.3379,5.315,5.3226,907341.4113
2007-11-14 15:00:00,13.92,13.94,13.89,13.93,544784.9845569019,5.3226,5.3303,5.3111,5.3264,544784.9846
2007-11-14 15:10:00,13.93,13.96,13.92,13.95,520076.0275599905,5.3264,5.3379,5.3226,5.3341,520076.0276
2007-11-14 15:20:00,13.95,13.99,13.94,13.99,730577.3342836779,5.3341,5.3494,5.3303,5.3494,730577.3343
2007-11-14 15:30:00,13.99,13.99,13.89,13.9,1116654.787360418,5.3494,5.3494,5.3111,5.315,1116654.7874
2007-11-14 15:40:00,13.9,13.91,13.84,13.85,1655737.7049180327,5.315,5.3188,5.292,5.2958,1655737.7049
2007-11-14 15:50:00,13.85,13.85,13.7,13.75,2970064.148253742,5.2958,5.2958,5.2385,5.2576,2970064.1483
2007-11-15 09:30:00,13.77,13.84,13.6,13.73,1133285.8161083392,5.2653,5.292,5.2002,5.25,1133285.8161
2007-11-15 09:40:00,13.73,13.82,13.7,13.74,1431693.9890710383,5.25,5.2844,5.2385,5.2538,1431693.9891
2007-11-15 09:50:00,13.74,13.84,13.7,13.76,933000.712758375,5.2538,5.292,5.2385,5.2614,933000.7128
2007-11-15 10:00:00,13.76,13.79,13.71,13.78,645046.3292943692,5.2614,5.2729,5.2423,5.2691,645046.3293
2007-11-15 10:10:00,13.79,13.81,13.73,13.78,562128.7716797339,5.2729,5.2805,5.25,5.2691,562128.7717
2007-11-15 10:20:00,13.78,13.78,13.74,13.75,473033.9748158708,5.2691,5.2691,5.2538,5.2576,473033.9748
2007-11-15 10:30:00,13.75,13.75,13.68,13.7,1266571.6322166785,5.2576,5.2576,5.2308,5.2385,1266571.6322
2007-11-15 10:40:00,13.7,13.7,13.64,13.65,787122.8320266097,5.2385,5.2385,5.2155,5.2194,787122.832
2007-11-15 10:50:00,13.65,13.68,13.62,13.64,1082442.3853646948,5.2194,5.2308,5.2079,5.2155,1082442.3854
2007-11-15 11:00:00,13.64,13.65,13.62,13.64,935614.1601330484,5.2155,5.2194,5.2079,5.2155,935614.1601
2007-11-15 11:10:00,13.64,13.65,13.62,13.62,545735.3290567831,5.2155,5.2194,5.2079,5.2079,545735.3291
2007-11-15 11:20:00,13.62,13.62,13.52,13.53,1173200.28510335,5.2079,5.2079,5.1697,5.1735,1173200.2851
2007-11-15 11:30:00,13.53,13.54,13.45,13.51,1026134.4737467332,5.1735,5.1773,5.1429,5.1658,1026134.4737
2007-11-15 11:40:00,13.51,13.52,13.46,13.49,1136136.849607983,5.1658,5.1697,5.1467,5.1582,1136136.8496
2007-11-15 11:50:00,13.49,13.49,13.39,13.41,1398907.1038251366,5.1582,5.1582,5.12,5.1276,1398907.1038
2007-11-15 12:00:00,13.41,13.48,13.41,13.46,816108.3392729865,5.1276,5.1544,5.1276,5.1467,816108.3393
2007-11-15 12:10:00,13.46,13.48,13.43,13.44,575196.0085531005,5.1467,5.1544,5.1352,5.1391,575196.0086
2007-11-15 12:20:00,13.44,13.46,13.4,13.41,619387.0277975766,5.1391,5.1467,5.1238,5.1276,619387.0278
2007-11-15 12:30:00,13.41,13.45,13.4,13.43,555238.7740555952,5.1276,5.1429,5.1238,5.1352,555238.7741
2007-11-15 12:40:00,13.43,13.44,13.39,13.4,820384.8895224519,5.1352,5.1391,5.12,5.1238,820384.8895
2007-11-15 12:50:00,13.41,13.45,13.39,13.41,660727.0135424092,5.1276,5.1429,5.12,5.1276,660727.0135
2007-11-15 13:00:00,13.42,13.47,13.4,13.45,542171.5371822285,5.1314,5.1505,5.1238,5.1429,542171.5372
2007-11-15 13:10:00,13.45,13.46,13.42,13.44,379900.21382751246,5.1429,5.1467,5.1314,5.1391,379900.2138
2007-11-15 13:20:00,13.44,13.45,13.39,13.43,489427.4174388216,5.1391,5.1429,5.12,5.1352,489427.4174
2007-11-15 13:30:00,13.43,13.52,13.43,13.46,512235.68543597055,5.1352,5.1697,5.1352,5.1467,512235.6854
2007-11-15 13:40:00,13.46,13.5,13.44,13.46,483250.1781895937,5.1467,5.162,5.1391,5.1467,483250.1782
2007-11-15 13:50:00,13.46,13.47,13.44,13.45,449750.5345687812,5.1467,5.1505,5.1391,5.1429,449750.5346
2007-11-15 14:00:00,13.45,13.46,13.4,13.45,767403.1836540747,5.1429,5.1467,5.1238,5.1429,767403.1837
2007-11-15 14:10:00,13.45,13.53,13.43,13.52,882632.454264671,5.1429,5.1735,5.1352,5.1697,882632.4543
2007-11-15 14:20:00,13.52,13.58,13.49,13.57,1035162.7464956046,5.1697,5.1926,5.1582,5.1888,1035162.7465
2007-11-15 14:30:00,13.58,13.64,13.53,13.55,1810643.8583986696,5.1926,5.2155,5.1735,5.1811,1810643.8584
2007-11-15 14:40:00,13.56,13.57,13.49,13.52,867902.1145165123,5.185,5.1888,5.1582,5.1697,867902.1145
2007-11-15 14:50:00,13.52,13.56,13.45,13.45,914706.5811356616,5.1697,5.185,5.1429,5.1429,914706.5811
2007-11-15 15:00:00,13.45,13.51,13.43,13.45,774530.7674031836,5.1429,5.1658,5.1352,5.1429,774530.7674
2007-11-15 15:10:00,13.46,13.52,13.42,13.52,1208838.2038488952,5.1467,5.1697,5.1314,5.1697,1208838.2038
2007-11-15 15:20:00,13.52,13.6,13.52,13.57,1066999.2872416251,5.1697,5.2002,5.1697,5.1888,1066999.2872
2007-11-15 15:30:00,13.57,13.57,13.45,13.47,1630791.1617961512,5.1888,5.1888,5.1429,5.1505,1630791.1618
2007-11-15 15:40:00,13.47,13.6,13.47,13.57,1950344.499881207,5.1505,5.2002,5.1505,5.1888,1950344.4999
2007-11-15 15:50:00,13.57,13.58,13.47,13.52,3021620.3373722974,5.1888,5.1926,5.1505,5.1697,3021620.3374
2007-11-16 09:30:00,13.6,13.69,13.52,13.56,4007840.34212402,5.2002,5.2347,5.1697,5.185,4007840.3421
2007-11-16 09:40:00,13.56,13.64,13.56,13.63,825611.7842717986,5.185,5.2155,5.185,5.2117,825611.7843
2007-11-16 09:50:00,13.63,13.64,13.53,13.54,816821.0976478974,5.2117,5.2155,5.1735,5.1773,816821.0976
2007-11-16 10:00:00,13.54,13.61,13.54,13.61,693751.484913281,5.1773,5.2041,5.1773,5.2041,693751.4849
2007-11-16 10:10:00,13.61,13.64,13.59,13.59,1021620.3373722977,5.2041,5.2155,5.1964,5.1964,1021620.3374
2007-11-16 10:20:00,13.59,13.6,13.5,13.51,704918.0327868853,5.1964,5.2002,5.162,5.1658,704918.0328
2007-11-16 10:30:00,13.51,13.53,13.46,13.47,1388928.486576384,5.1658,5.1735,5.1467,5.1505,1388928.4866
2007-11-16 10:40:00,13.46,13.56,13.46,13.55,779282.4899025897,5.1467,5.185,5.1467,5.1811,779282.4899
2007-11-16 10:50:00,13.56,13.58,13.53,13.55,684723.2121644096,5.185,5.1926,5.1735,5.1811,684723.2122
2007-11-16 11:00:00,13.54,13.7,13.54,13.69,1245664.053219292,5.1773,5.2385,5.1773,5.2347,1245664.0532
2007-11-16 11:10:00,13.69,13.7,13.65,13.65,550011.8793062485,5.2347,5.2385,5.2194,5.2194,550011.8793
2007-11-16 11:20:00,13.65,13.66,13.57,13.61,644095.9847944881,5.2194,5.2232,5.1888,5.2041,644095.9848
2007-11-16 11:30:00,13.61,13.68,13.61,13.67,478260.8695652174,5.2041,5.2308,5.2041,5.227,478260.8696
2007-11-16 11:40:00,13.67,13.75,13.65,13.69,1253741.9814682822,5.227,5.2576,5.2194,5.2347,1253741.9815
2007-11-16 11:50:00,13.69,13.73,13.68,13.7,681872.178664766,5.2347,5.25,5.2308,5.2385,681872.1787
2007-11-16 12:00:00,13.7,13.76,13.68,13.76,462817.7714421478,5.2385,5.2614,5.2308,5.2614,462817.7714
2007-11-16 12:10:00,13.76,13.76,13.7,13.74,536231.8840579711,5.2614,5.2614,5.2385,5.2538,536231.8841
2007-11-16 12:20:00,13.73,13.79,13.69,13.77,1026134.4737467332,5.25,5.2729,5.2347,5.2653,1026134.4737
2007-11-16 12:30:00,13.77,13.79,13.7,13.76,1598004.2765502494,5.2653,5.2729,5.2385,5.2614,1598004.2766
2007-11-16 12:40:00,13.76,13.77,13.69,13.71,809931.1000237586,5.2614,5.2653,5.2347,5.2423,809931.1
2007-11-16 12:50:00,13.71,13.72,13.64,13.64,556664.290805417,5.2423,5.2461,5.2155,5.2155,556664.2908
2007-11-16 13:00:00,13.64,13.66,13.6,13.63,693038.7265383701,5.2155,5.2232,5.2002,5.2117,693038.7265
2007-11-16 13:10:00,13.63,13.65,13.61,13.65,404371.5846994536,5.2117,5.2194,5.2041,5.2194,404371.5847
2007-11-16 13:20:00,13.65,13.67,13.62,13.64,521263.958184842,5.2194,5.227,5.2079,5.2155,521263.9582
2007-11-16 13:30:00,13.64,13.67,13.63,13.65,245664.053219292,5.2155,5.227,5.2117,5.2194,245664.0532
2007-11-16 13:40:00,13.66,13.72,13.66,13.71,370871.941078641,5.2232,5.2461,5.2232,5.2423,370871.9411
2007-11-16 13:50:00,13.71,13.71,13.67,13.68,523402.2333095747,5.2423,5.2423,5.227,5.2308,523402.2333
2007-11-16 14:00:00,13.68,13.68,13.61,13.62,590401.5205511998,5.2308,5.2308,5.2041,5.2079,590401.5206
2007-11-16 14:10:00,13.62,13.67,13.61,13.63,718460.4419101925,5.2079,5.227,5.2041,5.2117,718460.4419
2007-11-16 14:20:00,13.64,13.65,13.56,13.62,906153.4806367308,5.2155,5.2194,5.185,5.2079,906153.4806
2007-11-16 14:30:00,13.62,13.65,13.59,13.6,791874.5545260157,5.2079,5.2194,5.1964,5.2002,791874.5545
2007-11-16 14:40:00,13.6,13.65,13.6,13.63,549774.2931812783,5.2002,5.2194,5.2002,5.2117,549774.2932
2007-11-16 14:50:00,13.63,13.66,13.61,13.66,558089.8075552388,5.2117,5.2232,5.2041,5.2232,558089.8076
2007-11-16 15:00:00,13.66,13.72,13.65,13.68,708244.2385364695,5.2232,5.2461,5.2194,5.2308,708244.2385
2007-11-16 15:10:00,13.68,13.72,13.67,13.69,674744.594915657,5.2308,5.2461,5.227,5.2347,674744.5949
2007-11-16 15:20:00,13.69,13.72,13.66,13.69,899976.241387503,5.2347,5.2461,5.2232,5.2347,899976.2414
2007-11-16 15:30:00,13.69,13.72,13.68,13.72,841292.4685198384,5.2347,5.2461,5.2308,5.2461,841292.4685
2007-11-16 15:40:00,13.72,13.83,13.71,13.81,2219767.165597529,5.2461,5.2882,5.2423,5.2805,2219767.1656
2007-11-16 15:50:00,13.81,13.83,13.77,13.78,2100261.344737468,5.2805,5.2882,5.2653,5.2691,2100261.3447
2007-11-19 09:30:00,13.8,13.89,13.73,13.85,1531004.9893086243,5.2767,5.3111,5.25,5.2958,1531004.9893
2007-11-19 09:40:00,13.84,13.94,13.81,13.88,1007602.7559990496,5.292,5.3303,5.2805,5.3073,1007602.756
2007-11-19 09:50:00,13.88,13.94,13.86,13.86,875980.0427655025,5.3073,5.3303,5.2997,5.2997,875980.0428
2007-11-19 10:00:00,13.86,13.9,13.83,13.86,1068424.803991447,5.2997,5.315,5.2882,5.2997,1068424.804
2007-11-19 10:10:00,13.86,13.89,13.74,13.78,978854.8348776432,5.2997,5.3111,5.2538,5.2691,978854.8349
2007-11-19 10:20:00,13.78,13.8,13.68,13.69,1086006.1772392492,5.2691,5.2767,5.2308,5.2347,1086006.1772
2007-11-19 10:30:00,13.68,13.7,13.61,13.65,877167.9733903541,5.2308,5.2385,5.2041,5.2194,877167.9734
2007-11-19 10:40:00,13.65,13.8,13.65,13.78,829888.334521264,5.2194,5.2767,5.2194,5.2691,829888.3345
2007-11-19 10:50:00,13.78,13.82,13.76,13.8,937752.435257781,5.2691,5.2844,5.2614,5.2767,937752.4353
2007-11-19 11:00:00,13.8,13.81,13.75,13.76,880019.0068899976,5.2767,5.2805,5.2576,5.2614,880019.0069
2007-11-19 11:10:00,13.76,13.81,13.74,13.81,762889.0472796389,5.2614,5.2805,5.2538,5.2805,762889.0473
2007-11-19 11:20:00,13.81,13.84,13.73,13.74,781658.3511522927,5.2805,5.292,5.25,5.2538,781658.3512
2007-11-19 11:30:00,13.74,13.81,13.73,13.81,699691.1380375386,5.2538,5.2805,5.25,5.2805,699691.138
2007-11-19 11:40:00,13.81,13.83,13.75,13.76,873129.0092658589,5.2805,5.2882,5.2576,5.2614,873129.0093
2007-11-19 11:50:00,13.76,13.78,13.69,13.71,549061.5348063674,5.2614,5.2691,5.2347,5.2423,549061.5348
2007-11-19 12:00:00,13.7,13.75,13.68,13.69,524114.9916844856,5.2385,5.2576,5.2308,5.2347,524114.9917
2007-11-19 12:10:00,13.69,13.73,13.67,13.7,715134.2361606082,5.2347,5.25,5.227,5.2385,715134.2362
2007-11-19 12:20:00,13.7,13.72,13.69,13.7,505583.2739368021,5.2385,5.2461,5.2347,5.2385,505583.2739
2007-11-19 12:30:00,13.7,13.7,13.66,13.67,496079.82893799,5.2385,5.2385,5.2232,5.227,496079.8289
2007-11-19 12:40:00,13.67,13.7,13.66,13.67,582561.1784271798,5.227,5.2385,5.2232,5.227,582561.1784
2007-11-19 12:50:00,13.67,13.67,13.61,13.61,703967.688287004,5.227,5.227,5.2041,5.2041,703967.6883
2007-11-19 13:00:00,13.61,13.63,13.53,13.56,737467.3319078166,5.2041,5.2117,5.1735,5.185,737467.3319
2007-11-19 13:10:00,13.56,13.58,13.49,13.52,739130.4347826088,5.185,5.1926,5.1582,5.1697,739130.4348
2007-11-19 13:20:00,13.52,13.6,13.5,13.58,460441.9101924448,5.1697,5.2002,5.162,5.1926,460441.9102
2007-11-19 13:30:00,13.58,13.6,13.51,13.54,559040.15205512,5.1926,5.2002,5.1658,5.1773,559040.1521
2007-11-19 13:40:00,13.54,13.54,13.47,13.51,624376.3364219529,5.1773,5.1773,5.1505,5.1658,624376.3364
2007-11-19 13:50:00,13.51,13.54,13.47,13.5,730577.3342836779,5.1658,5.1773,5.1505,5.162,730577.3343
2007-11-19 14:00:00,13.49,13.57,13.49,13.56,658351.1522927061,5.1582,5.1888,5.1582,5.185,658351.1523
2007-11-19 14:10:00,13.56,13.6,13.55,13.59,658588.7384176764,5.185,5.2002,5.1811,5.1964,658588.7384
2007-11-19 14:20:00,13.6,13.63,13.58,13.59,848182.4661439772,5.2002,5.2117,5.1926,5.1964,848182.4661
2007-11-19 14:30:00,13.59,13.61,13.57,13.6,575433.5946780709,5.1964,5.2041,5.1888,5.2002,575433.5947
2007-11-19 14:40:00,13.6,13.61,13.56,13.59,1024471.3708719412,5.2002,5.2041,5.185,5.1964,1024471.3709
2007-11-19 14:50:00,13.59,13.59,13.54,13.55,696602.5184129247,5.1964,5.1964,5.1773,5.1811,696602.5184
2007-11-19 15:00:00,13.55,13.56,13.48,13.51,645046.3292943692,5.1811,5.185,5.1544,5.1658,645046.3293
2007-11-19 15:10:00,13.52,13.57,13.49,13.55,728676.6452839155,5.1697,5.1888,5.1582,5.1811,728676.6453
2007-11-19 15:20:00,13.56,13.58,13.53,13.54,1008790.6866239012,5.185,5.1926,5.1735,5.1773,1008790.6866
2007-11-19 15:30:00,13.55,13.58,13.53,13.56,889284.8657638395,5.1811,5.1926,5.1735,5.185,889284.8658
2007-11-19 15:40:00,13.56,13.57,13.53,13.56,1160133.0482299833,5.185,5.1888,5.1735,5.185,1160133.0482
2007-11-19 15:50:00,13.56,13.57,13.54,13.57,1877643.1456402948,5.185,5.1888,5.1773,5.1888,1877643.1456
2007-11-20 09:30:00,13.47,13.76,13.47,13.65,1716559.75291043,5.1505,5.2614,5.1505,5.2194,1716559.7529
2007-11-20 09:40:00,13.64,13.66,13.59,13.6,1002613.4473746732,5.2155,5.2232,5.1964,5.2002,1002613.4474
2007-11-20 09:50:00,13.59,13.62,13.55,13.6,987645.5215015444,5.1964,5.2079,5.1811,5.2002,987645.5215
2007-11-20 10:00:00,13.6,13.73,13.58,13.73,1041339.9857448324,5.2002,5.25,5.1926,5.25,1041339.9857
2007-11-20 10:10:00,13.73,13.76,13.7,13.74,1154906.153480637,5.25,5.2614,5.2385,5.2538,1154906.1535
2007-11-20 10:20:00,13.73,13.74,13.62,13.68,1113803.7538607745,5.25,5.2538,5.2079,5.2308,1113803.7539
2007-11-20 10:30:00,13.68,13.72,13.65,13.68,754098.3606557377,5.2308,5.2461,5.2194,5.2308,754098.3607
2007-11-20 10:40:00,13.68,13.8,13.68,13.78,918032.786885246,5.2308,5.2767,5.2308,5.2691,918032.7869
2007-11-20 10:50:00,13.78,13.82,13.75,13.82,1206462.3425991922,5.2691,5.2844,5.2576,5.2844,1206462.3426
2007-11-20 11:00:00,13.82,13.82,13.73,13.75,1207175.1009741032,5.2844,5.2844,5.25,5.2576,1207175.101
2007-11-20 11:10:00,13.75,13.76,13.68,13.76,929912.093133761,5.2576,5.2614,5.2308,5.2614,929912.0931
2007-11-20 11:20:00,13.76,13.76,13.71,13.73,775956.2841530055,5.2614,5.2614,5.2423,5.25,775956.2842
2007-11-20 11:30:00,13.73,13.78,13.71,13.78,829650.7483962937,5.25,5.2691,5.2423,5.2691,829650.7484
2007-11-20 11:40:00,13.78,13.78,13.76,13.78,1049655.500118793,5.2691,5.2691,5.2614,5.2691,1049655.5001
2007-11-20 11:50:00,13.78,13.78,13.76,13.76,527678.7835590402,5.2691,5.2691,5.2614,5.2614,527678.7836
2007-11-20 12:00:00,13.76,13.79,13.73,13.74,986695.1770016633,5.2614,5.2729,5.25,5.2538,986695.177
2007-11-20 12:10:00,13.74,13.78,13.72,13.76,937277.2630078404,5.2538,5.2691,5.2461,5.2614,937277.263
2007-11-20 12:20:00,13.76,13.78,13.73,13.73,583986.6951770016,5.2614,5.2691,5.25,5.25,583986.6952
2007-11-20 12:30:00,13.73,13.73,13.63,13.64,1458778.8073176527,5.25,5.25,5.2117,5.2155,1458778.8073
2007-11-20 12:40:00,13.64,13.69,13.6,13.69,1860299.3585174624,5.2155,5.2347,5.2002,5.2347,1860299.3585
2007-11-20 12:50:00,13.69,13.7,13.65,13.66,746495.604656688,5.2347,5.2385,5.2194,5.2232,746495.6047
2007-11-20 13:00:00,13.66,13.66,13.54,13.54,1503444.9988120694,5.2232,5.2232,5.1773,5.1773,1503444.9988
2007-11-20 13:10:00,13.54,13.56,13.46,13.55,1357329.531955334,5.1773,5.185,5.1467,5.1811,1357329.532
2007-11-20 13:20:00,13.55,13.61,13.47,13.49,1631503.920171062,5.1811,5.2041,5.1505,5.1582,1631503.9202
2007-11-20 13:30:00,13.49,13.57,13.49,13.55,764552.150154431,5.1582,5.1888,5.1582,5.1811,764552.1502
2007-11-20 13:40:00,13.55,13.59,13.53,13.54,587788.0731765265,5.1811,5.1964,5.1735,5.1773,587788.0732
2007-11-20 13:50:00,13.54,13.6,13.51,13.56,535043.9534331196,5.1773,5.2002,5.1658,5.185,535043.9534
2007-11-20 14:00:00,13.56,13.6,13.36,13.41,1618436.6832976954,5.185,5.2002,5.1085,5.1276,1618436.6833
2007-11-20 14:10:00,13.41,13.53,13.36,13.51,1375148.4913281065,5.1276,5.1735,5.1085,5.1658,1375148.4913
2007-11-20 14:20:00,13.51,13.52,13.31,13.33,1187217.8664765975,5.1658,5.1697,5.0894,5.097,1187217.8665
2007-11-20 14:30:00,13.33,13.37,13.27,13.34,1307911.617961511,5.097,5.1123,5.0741,5.1008,1307911.618
2007-11-20 14:40:00,13.34,13.41,13.32,13.38,925635.5428842956,5.1008,5.1276,5.0932,5.1161,925635.5429
2007-11-20 14:50:00,13.38,13.41,13.3,13.3,829650.7483962937,5.1161,5.1276,5.0855,5.0855,829650.7484
2007-11-20 15:00:00,13.3,13.31,13.25,13.29,1072226.1819909718,5.0855,5.0894,5.0664,5.0817,1072226.182
2007-11-20 15:10:00,13.29,13.34,13.27,13.29,987407.935376574,5.0817,5.1008,5.0741,5.0817,987407.9354
2007-11-20 15:20:00,13.28,13.46,13.28,13.45,1275599.90496555,5.0779,5.1467,5.0779,5.1429,1275599.905
2007-11-20 15:30:00,13.45,13.6,13.45,13.58,1157282.01473034,5.1429,5.2002,5.1429,5.1926,1157282.0147
2007-11-20 15:40:00,13.58,13.65,13.56,13.57,1431931.575196009,5.1926,5.2194,5.185,5.1888,1431931.5752
2007-11-20 15:50:00,13.57,13.61,13.52,13.59,1419339.5105725825,5.1888,5.2041,5.1697,5.1964,1419339.5106
2007-11-21 09:30:00,13.46,13.57,13.36,13.51,861012.1168923735,5.1467,5.1888,5.1085,5.1658,861012.1169
2007-11-21 09:40:00,13.51,13.64,13.44,13.56,659539.0829175577,5.1658,5.2155,5.1391,5.185,659539.0829
2007-11-21 09:50:00,13.55,13.62,13.53,13.55,730102.1620337373,5.1811,5.2079,5.1735,5.1811,730102.162
2007-11-21 10:00:00,13.54,13.57,13.42,13.43,1116417.2012354478,5.1773,5.1888,5.1314,5.1352,1116417.2012
2007-11-21 10:10:00,13.43,13.49,13.41,13.46,832501.7818959373,5.1352,5.1582,5.1276,5.1467,832501.7819
2007-11-21 10:20:00,13.46,13.48,13.44,13.47,474934.6638156332,5.1467,5.1544,5.1391,5.1505,474934.6638
2007-11-21 10:30:00,13.47,13.47,13.29,13.34,1393442.6229508198,5.1505,5.1505,5.0817,5.1008,1393442.623
2007-11-21 10:40:00,13.34,13.36,13.28,13.35,983844.1435020196,5.1008,5.1085,5.0779,5.1047,983844.1435
2007-11-21 10:50:00,13.35,13.36,13.27,13.27,692563.5542884296,5.1047,5.1085,5.0741,5.0741,692563.5543
2007-11-21 11:00:00,13.27,13.28,13.09,13.19,1789023.5210263722,5.0741,5.0779,5.0052,5.0435,1789023.521
2007-11-21 11:10:00,13.19,13.26,13.19,13.25,668567.3556664292,5.0435,5.0702,5.0435,5.0664,668567.3557
2007-11-21 11:20:00,13.25,13.35,13.22,13.34,688049.4179139938,5.0664,5.1047,5.0549,5.1008,688049.4179
2007-11-21 11:30:00,13.34,13.4,13.31,13.39,454027.0848182466,5.1008,5.1238,5.0894,5.12,454027.0848
2007-11-21 11:40:00,13.39,13.43,13.34,13.36,490377.7619387028,5.12,5.1352,5.1008,5.1085,490377.7619
2007-11-21 11:50:00,13.36,13.4,13.35,13.36,326680.9218341649,5.1085,5.1238,5.1047,5.1085,326680.9218
2007-11-21 12:00:00,13.36,13.41,13.34,13.36,393680.20907579,5.1085,5.1276,5.1008,5.1085,393680.2091
2007-11-21 12:10:00,13.36,13.38,13.33,13.33,444048.467569494,5.1085,5.1161,5.097,5.097,444048.4676
2007-11-21 12:20:00,13.33,13.35,13.3,13.33,272273.6992159658,5.097,5.1047,5.0855,5.097,272273.6992
2007-11-21 12:30:00,13.33,13.43,13.28,13.41,442147.7785697315,5.097,5.1352,5.0779,5.1276,442147.7786
2007-11-21 12:40:00,13.41,13.45,13.39,13.42,436920.8838203849,5.1276,5.1429,5.12,5.1314,436920.8838
2007-11-21 12:50:00,13.41,13.46,13.36,13.45,336659.5390829176,5.1276,5.1467,5.1085,5.1429,336659.5391
2007-11-21 13:00:00,13.44,13.52,13.43,13.45,519363.2691850796,5.1391,5.1697,5.1352,5.1429,519363.2692
2007-11-21 13:10:00,13.45,13.46,13.41,13.43,282014.73033974814,5.1429,5.1467,5.1276,5.1352,282014.7303
2007-11-21 13:20:00,13.43,13.45,13.36,13.38,334046.09170824423,5.1352,5.1429,5.1085,5.1161,334046.0917
2007-11-21 13:30:00,13.38,13.41,13.38,13.38,213827.5124732716,5.1161,5.1276,5.1161,5.1161,213827.5125
2007-11-21 13:40:00,13.38,13.42,13.34,13.41,324067.47445949155,5.1161,5.1314,5.1008,5.1276,324067.4745
2007-11-21 13:50:00,13.41,13.45,13.38,13.42,246376.8115942029,5.1276,5.1429,5.1161,5.1314,246376.8116
2007-11-21 14:00:00,13.42,13.46,13.41,13.46,267284.39059158944,5.1314,5.1467,5.1276,5.1467,267284.3906
2007-11-21 14:10:00,13.45,13.47,13.41,13.42,354953.6707056308,5.1429,5.1505,5.1276,5.1314,354953.6707
2007-11-21 14:20:00,13.42,13.47,13.38,13.43,406509.8598241863,5.1314,5.1505,5.1161,5.1352,406509.8598
2007-11-21 14:30:00,13.44,13.49,13.44,13.45,323354.7160845807,5.1391,5.1582,5.1391,5.1429,323354.7161
2007-11-21 14:40:00,13.45,13.46,13.42,13.44,263958.18484200526,5.1429,5.1467,5.1314,5.1391,263958.1848
2007-11-21 14:50:00,13.45,13.5,13.43,13.47,336897.12520788785,5.1429,5.162,5.1352,5.1505,336897.1252
2007-11-21 15:00:00,13.48,13.53,13.45,13.45,641482.5374198147,5.1544,5.1735,5.1429,5.1429,641482.5374
2007-11-21 15:10:00,13.45,13.45,13.33,13.37,1017818.9593727726,5.1429,5.1429,5.097,5.1123,1017818.9594
2007-11-21 15:20:00,13.37,13.43,13.36,13.38,729151.817533856,5.1123,5.1352,5.1085,5.1161,729151.8175
2007-11-21 15:30:00,13.38,13.42,13.36,13.4,663340.4609170825,5.1161,5.1314,5.1085,5.1238,663340.4609
2007-11-21 15:40:00,13.39,13.4,13.35,13.38,703730.1021620338,5.12,5.1238,5.1047,5.1161,703730.1022
2007-11-21 15:50:00,13.38,13.39,13.3,13.3,2156806.842480399,5.1161,5.12,5.0855,5.0855,2156806.8425
2007-11-23 09:30:00,13.42,13.44,13.3,13.32,868614.8728914232,5.1314,5.1391,5.0855,5.0932,868614.8729
2007-11-23 09:40:00,13.32,13.32,13.19,13.23,698503.2074126871,5.0932,5.0932,5.0435,5.0588,698503.2074
2007-11-23 09:50:00,13.24,13.26,13.17,13.24,609883.5827987646,5.0626,5.0702,5.0358,5.0626,609883.5828
2007-11-23 10:00:00,13.24,13.25,13.17,13.22,390829.1755761464,5.0626,5.0664,5.0358,5.0549,390829.1756
2007-11-23 10:10:00,13.22,13.25,13.2,13.25,276787.83559040155,5.0549,5.0664,5.0473,5.0664,276787.8356
2007-11-23 10:20:00,13.25,13.25,13.21,13.21,251841.29246851985,5.0664,5.0664,5.0511,5.0511,251841.2925
2007-11-23 10:30:00,13.22,13.29,13.21,13.28,354478.4984556902,5.0549,5.0817,5.0511,5.0779,354478.4985
2007-11-23 10:40:00,13.28,13.28,13.24,13.25,169636.49322879544,5.0779,5.0779,5.0626,5.0664,169636.4932
2007-11-23 10:50:00,13.26,13.26,13.24,13.25,254217.1537182229,5.0702,5.0702,5.0626,5.0664,254217.1537
2007-11-23 11:00:00,13.25,13.26,13.24,13.25,288191.969588976,5.0664,5.0702,5.0626,5.0664,288191.9696
2007-11-23 11:10:00,13.25,13.26,13.25,13.25,153718.22285578522,5.0664,5.0702,5.0664,5.0664,153718.2229
2007-11-23 11:20:00,13.25,13.26,13.21,13.25,249940.60346875744,5.0664,5.0702,5.0511,5.0664,249940.6035
2007-11-23 11:30:00,13.25,13.28,13.23,13.27,304347.82608695654,5.0664,5.0779,5.0588,5.0741,304347.8261
2007-11-23 11:40:00,13.28,13.3,13.27,13.27,279876.45521501545,5.0779,5.0855,5.0741,5.0741,279876.4552
2007-11-23 11:50:00,13.27,13.34,13.26,13.33,516037.06343549537,5.0741,5.1008,5.0702,5.097,516037.0634
2007-11-23 12:00:00,13.33,13.36,13.32,13.36,297933.0007127584,5.097,5.1085,5.0932,5.1085,297933.0007
2007-11-23 12:10:00,13.36,13.42,13.36,13.41,348301.2592064624,5.1085,5.1314,5.1085,5.1276,348301.2592
2007-11-23 12:20:00,13.41,13.43,13.4,13.43,429555.7139463056,5.1276,5.1352,5.1238,5.1352,429555.7139
2007-11-23 12:30:00,13.43,13.45,13.39,13.4,516987.40793537657,5.1352,5.1429,5.12,5.1238,516987.4079
2007-11-23 12:40:00,13.4,13.43,13.38,13.42,571869.8028035163,5.1238,5.1352,5.1161,5.1314,571869.8028
2007-11-23 12:50:00,13.42,13.44,13.38,13.41,1497742.931812782,5.1314,5.1391,5.1161,5.1276,1497742.9318
2007-11-26 09:30:00,13.58,13.68,13.48,13.61,5744594.915656926,5.1926,5.2308,5.1544,5.2041,5744594.9157
2007-11-26 09:40:00,13.61,13.63,13.52,13.53,751247.3271560941,5.2041,5.2117,5.1697,5.1735,751247.3272
2007-11-26 09:50:00,13.53,13.62,13.52,13.59,1225231.6464718462,5.1735,5.2079,5.1697,5.1964,1225231.6465
2007-11-26 10:00:00,13.59,13.67,13.59,13.63,1072701.3542409122,5.1964,5.227,5.1964,5.2117,1072701.3542
2007-11-26 10:10:00,13.63,13.65,13.61,13.61,437396.0560703255,5.2117,5.2194,5.2041,5.2041,437396.0561
2007-11-26 10:20:00,13.62,13.67,13.6,13.6,674744.594915657,5.2079,5.227,5.2002,5.2002,674744.5949
2007-11-26 10:30:00,13.6,13.66,13.6,13.62,736516.9874079354,5.2002,5.2232,5.2002,5.2079,736516.9874
2007-11-26 10:40:00,13.62,13.62,13.56,13.58,1387265.3837015918,5.2079,5.2079,5.185,5.1926,1387265.3837
2007-11-26 10:50:00,13.58,13.59,13.49,13.51,759800.4276550249,5.1926,5.1964,5.1582,5.1658,759800.4277
2007-11-26 11:00:00,13.51,13.55,13.51,13.53,542171.5371822285,5.1658,5.1811,5.1658,5.1735,542171.5372
2007-11-26 11:10:00,13.53,13.53,13.35,13.36,1200047.517224994,5.1735,5.1735,5.1047,5.1085,1200047.5172
2007-11-26 11:20:00,13.36,13.46,13.31,13.43,1077928.248990259,5.1085,5.1467,5.0894,5.1352,1077928.249
2007-11-26 11:30:00,13.42,13.51,13.41,13.45,550011.8793062485,5.1314,5.1658,5.1276,5.1429,550011.8793
2007-11-26 11:40:00,13.45,13.47,13.4,13.46,765264.9085293419,5.1429,5.1505,5.1238,5.1467,765264.9085
2007-11-26 11:50:00,13.46,13.47,13.45,13.46,453314.3264433357,5.1467,5.1505,5.1429,5.1467,453314.3264
2007-11-26 12:00:00,13.46,13.53,13.46,13.53,563079.1161796151,5.1467,5.1735,5.1467,5.1735,563079.1162
2007-11-26 12:10:00,13.52,13.53,13.46,13.48,409123.3071988596,5.1697,5.1735,5.1467,5.1544,409123.3072
2007-11-26 12:20:00,13.48,13.54,13.47,13.54,363744.357329532,5.1544,5.1773,5.1505,5.1773,363744.3573
2007-11-26 12:30:00,13.54,13.56,13.53,13.54,328819.19695889764,5.1773,5.185,5.1735,5.1773,328819.197
2007-11-26 12:40:00,13.53,13.57,13.51,13.55,410311.2378237111,5.1735,5.1888,5.1658,5.1811,410311.2378
2007-11-26 12:50:00,13.55,13.55,13.48,13.51,349489.18983131385,5.1811,5.1811,5.1544,5.1658,349489.1898
2007-11-26 13:00:00,13.51,13.54,13.47,13.52,470420.5274411974,5.1658,5.1773,5.1505,5.1697,470420.5274
2007-11-26 13:10:00,13.52,13.53,13.47,13.49,261819.90971727253,5.1697,5.1735,5.1505,5.1582,261819.9097
2007-11-26 13:20:00,13.49,13.49,13.45,13.46,334521.26395818486,5.1582,5.1582,5.1429,5.1467,334521.264
2007-11-26 13:30:00,13.46,13.48,13.45,13.47,342836.7783321454,5.1467,5.1544,5.1429,5.1505,342836.7783
2007-11-26 13:40:00,13.47,13.47,13.39,13.41,479448.8001900689,5.1505,5.1505,5.12,5.1276,479448.8002
2007-11-26 13:50:00,13.41,13.41,13.36,13.38,661202.1857923497,5.1276,5.1276,5.1085,5.1161,661202.1858
2007-11-26 14:00:00,13.38,13.42,13.36,13.37,668567.3556664292,5.1161,5.1314,5.1085,5.1123,668567.3557
2007-11-26 14:10:00,13.38,13.38,13.35,13.37,537419.8146828226,5.1161,5.1161,5.1047,5.1123,537419.8147
2007-11-26 14:20:00,13.37,13.38,13.36,13.37,355428.8429555714,5.1123,5.1161,5.1085,5.1123,355428.843
2007-11-26 14:30:00,13.37,13.4,13.35,13.36,585412.2119268235,5.1123,5.1238,5.1047,5.1085,585412.2119
2007-11-26 14:40:00,13.36,13.36,13.28,13.3,832264.195770967,5.1085,5.1085,5.0779,5.0855,832264.1958
2007-11-26 14:50:00,13.3,13.34,13.29,13.29,651936.3269185079,5.0855,5.1008,5.0817,5.0817,651936.3269
2007-11-26 15:00:00,13.29,13.29,13.18,13.2,1157519.60085531,5.0817,5.0817,5.0397,5.0473,1157519.6009
2007-11-26 15:10:00,13.2,13.21,13.16,13.17,1252316.4647184606,5.0473,5.0511,5.032,5.0358,1252316.4647
2007-11-26 15:20:00,13.17,13.19,13.14,13.15,1182941.3162271325,5.0358,5.0435,5.0244,5.0282,1182941.3162
2007-11-26 15:30:00,13.15,13.17,13.13,13.14,1572582.5611784272,5.0282,5.0358,5.0205,5.0244,1572582.5612
2007-11-26 15:40:00,13.14,13.14,13.06,13.06,2130909.9548586365,5.0244,5.0244,4.9938,4.9938,2130909.9549
2007-11-26 15:50:00,13.06,13.08,13.02,13.05,3497742.9318127823,4.9938,5.0014,4.9785,4.9899,3497742.9318
2007-11-27 09:30:00,13.15,13.34,13.15,13.28,1343549.5367070565,5.0282,5.1008,5.0282,5.0779,1343549.5367
2007-11-27 09:40:00,13.28,13.36,13.27,13.34,991209.3133760988,5.0779,5.1085,5.0741,5.1008,991209.3134
2007-11-27 09:50:00,13.34,13.36,13.28,13.29,819196.9588976004,5.1008,5.1085,5.0779,5.0817,819196.9589
2007-11-27 10:00:00,13.29,13.32,13.2,13.21,1028510.3349964364,5.0817,5.0932,5.0473,5.0511,1028510.335
2007-11-27 10:10:00,13.21,13.28,13.2,13.27,951057.2582561178,5.0511,5.0779,5.0473,5.0741,951057.2583
2007-11-27 10:20:00,13.27,13.34,13.26,13.33,824661.4397719173,5.0741,5.1008,5.0702,5.097,824661.4398
2007-11-27 10:30:00,13.33,13.49,13.33,13.43,1632929.4369208838,5.097,5.1582,5.097,5.1352,1632929.4369
2007-11-27 10:40:00,13.43,13.55,13.39,13.54,1699215.965787598,5.1352,5.1811,5.12,5.1773,1699215.9658
2007-11-27 10:50:00,13.54,13.74,13.54,13.71,3137087.194107864,5.1773,5.2538,5.1773,5.2423,3137087.1941
2007-11-27 11:00:00,13.7,13.72,13.4,13.54,2551199.8099311,5.2385,5.2461,5.1238,5.1773,2551199.8099
2007-11-27 11:10:00,13.54,13.6,13.46,13.57,1299358.5174625802,5.1773,5.2002,5.1467,5.1888,1299358.5175
2007-11-27 11:20:00,13.57,13.58,13.48,13.57,956759.3252554052,5.1888,5.1926,5.1544,5.1888,956759.3253
2007-11-27 11:30:00,13.57,13.74,13.57,13.68,1126870.990734141,5.1888,5.2538,5.1888,5.2308,1126870.9907
2007-11-27 11:40:00,13.68,13.73,13.6,13.6,1093133.7609883584,5.2308,5.25,5.2002,5.2002,1093133.761
2007-11-27 11:50:00,13.6,13.61,13.57,13.6,482299.8336897125,5.2002,5.2041,5.1888,5.2002,482299.8337
2007-11-27 12:00:00,13.6,13.63,13.6,13.63,425516.7498218104,5.2002,5.2117,5.2002,5.2117,425516.7498
2007-11-27 12:10:00,13.63,13.65,13.6,13.61,555476.3601805655,5.2117,5.2194,5.2002,5.2041,555476.3602
2007-11-27 12:20:00,13.61,13.65,13.59,13.62,533618.4366832977,5.2041,5.2194,5.1964,5.2079,533618.4367
2007-11-27 12:30:00,13.62,13.76,13.62,13.74,894036.5882632454,5.2079,5.2614,5.2079,5.2538,894036.5883
2007-11-27 12:40:00,13.74,13.82,13.73,13.8,822523.1646471847,5.2538,5.2844,5.25,5.2767,822523.1646
2007-11-27 12:50:00,13.8,13.84,13.76,13.76,801615.585649798,5.2767,5.292,5.2614,5.2614,801615.5856
2007-11-27 13:00:00,13.76,13.8,13.76,13.8,542646.7094321692,5.2614,5.2767,5.2614,5.2767,542646.7094
2007-11-27 13:10:00,13.8,13.81,13.74,13.77,457115.70444286056,5.2767,5.2805,5.2538,5.2653,457115.7044
2007-11-27 13:20:00,13.76,13.79,13.74,13.78,457590.87669280113,5.2614,5.2729,5.2538,5.2691,457590.8767
2007-11-27 13:30:00,13.78,13.81,13.74,13.78,409123.3071988596,5.2691,5.2805,5.2538,5.2691,409123.3072
2007-11-27 13:40:00,13.78,13.78,13.75,13.76,431931.57519600855,5.2691,5.2691,5.2576,5.2614,431931.5752
2007-11-27 13:50:00,13.76,13.76,13.72,13.73,763364.2195295795,5.2614,5.2614,5.2461,5.25,763364.2195
2007-11-27 14:00:00,13.74,13.74,13.66,13.69,1129009.265858874,5.2538,5.2538,5.2232,5.2347,1129009.2659
2007-11-27 14:10:00,13.69,13.74,13.67,13.73,994060.3468757424,5.2347,5.2538,5.227,5.25,994060.3469
2007-11-27 14:20:00,13.73,13.74,13.69,13.73,641244.9512948444,5.25,5.2538,5.2347,5.25,641244.9513
2007-11-27 14:30:00,13.72,13.76,13.66,13.72,1184366.832976954,5.2461,5.2614,5.2232,5.2461,1184366.833
2007-11-27 14:40:00,13.72,13.73,13.57,13.57,1598241.8626752198,5.2461,5.25,5.1888,5.1888,1598241.8627
2007-11-27 14:50:00,13.57,13.61,13.55,13.58,767165.5975291043,5.1888,5.2041,5.1811,5.1926,767165.5975
2007-11-27 15:00:00,13.58,13.6,13.54,13.59,603706.3435495368,5.1926,5.2002,5.1773,5.1964,603706.3435
2007-11-27 15:10:00,13.59,13.7,13.59,13.68,997386.5526253268,5.1964,5.2385,5.1964,5.2308,997386.5526
2007-11-27 15:20:00,13.68,13.7,13.58,13.6,809931.1000237586,5.2308,5.2385,5.1926,5.2002,809931.1
2007-11-27 15:30:00,13.6,13.74,13.59,13.69,1223093.3713471133,5.2002,5.2538,5.1964,5.2347,1223093.3713
2007-11-27 15:40:00,13.69,13.73,13.66,13.68,1360180.5654549776,5.2347,5.25,5.2232,5.2308,1360180.5655
2007-11-27 15:50:00,13.68,13.72,13.63,13.69,2659539.0829175576,5.2308,5.2461,5.2117,5.2347,2659539.0829
2007-11-28 09:30:00,13.99,14.13,13.95,14.13,2804941.7913993825,5.3494,5.4029,5.3341,5.4029,2804941.7914
2007-11-28 09:40:00,14.13,14.22,14.1,14.21,1531004.9893086243,5.4029,5.4373,5.3914,5.4335,1531004.9893
2007-11-28 09:50:00,14.21,14.25,14.17,14.24,1641957.7096697553,5.4335,5.4488,5.4182,5.445,1641957.7097
2007-11-28 10:00:00,14.23,14.29,14.23,14.27,2111190.3064861014,5.4411,5.4641,5.4411,5.4564,2111190.3065
2007-11-28 10:10:00,14.27,14.31,14.23,14.29,1093608.9332382989,5.4564,5.4717,5.4411,5.4641,1093608.9332
2007-11-28 10:20:00,14.28,14.4,14.28,14.37,1669042.5279163695,5.4603,5.5061,5.4603,5.4947,1669042.5279
2007-11-28 10:30:00,14.37,14.49,14.36,14.47,3204086.481349489,5.4947,5.5406,5.4909,5.5329,3204086.4813
2007-11-28 10:40:00,14.47,14.52,14.46,14.51,1328106.4385839868,5.5329,5.552,5.5291,5.5482,1328106.4386
2007-11-28 10:50:00,14.51,14.58,14.48,14.49,1715609.408410549,5.5482,5.575,5.5367,5.5406,1715609.4084
2007-11-28 11:00:00,14.49,14.51,14.45,14.5,915181.7533856024,5.5406,5.5482,5.5253,5.5444,915181.7534
2007-11-28 11:10:00,14.5,14.5,14.45,14.46,759087.669280114,5.5444,5.5444,5.5253,5.5291,759087.6693
2007-11-28 11:20:00,14.46,14.47,14.37,14.4,1221192.682347351,5.5291,5.5329,5.4947,5.5061,1221192.6823
2007-11-28 11:30:00,14.4,14.43,14.37,14.38,641482.5374198147,5.5061,5.5176,5.4947,5.4985,641482.5374
2007-11-28 11:40:00,14.38,14.38,14.32,14.32,796151.1047754812,5.4985,5.4985,5.4756,5.4756,796151.1048
2007-11-28 11:50:00,14.32,14.39,14.31,14.36,577334.2836778333,5.4756,5.5023,5.4717,5.4909,577334.2837
2007-11-28 12:00:00,14.36,14.45,14.35,14.41,833452.1263958185,5.4909,5.5253,5.487,5.51,833452.1264
2007-11-28 12:10:00,14.41,14.43,14.37,14.41,440959.84794488,5.51,5.5176,5.4947,5.51,440959.8479
2007-11-28 12:20:00,14.4,14.44,14.4,14.42,320266.09645996673,5.5061,5.5214,5.5061,5.5138,320266.0965
2007-11-28 12:30:00,14.42,14.43,14.41,14.41,406272.273699216,5.5138,5.5176,5.51,5.51,406272.2737
2007-11-28 12:40:00,14.4,14.41,14.38,14.38,393917.7952007603,5.5061,5.51,5.4985,5.4985,393917.7952
2007-11-28 12:50:00,14.38,14.38,14.35,14.37,447137.0871941079,5.4985,5.4985,5.487,5.4947,447137.0872
2007-11-28 13:00:00,14.37,14.37,14.35,14.37,299596.1035875505,5.4947,5.4947,5.487,5.4947,299596.1036
2007-11-28 13:10:00,14.36,14.39,14.34,14.39,591114.2789261107,5.4909,5.5023,5.4832,5.5023,591114.2789
2007-11-28 13:20:00,14.39,14.41,14.36,14.38,1012116.8923734854,5.5023,5.51,5.4909,5.4985,1012116.8924
2007-11-28 13:30:00,14.38,14.39,14.34,14.38,854834.8776431456,5.4985,5.5023,5.4832,5.4985,854834.8776
2007-11-28 13:40:00,14.38,14.38,14.34,14.35,686148.7289142314,5.4985,5.4985,5.4832,5.487,686148.7289
2007-11-28 13:50:00,14.35,14.43,14.34,14.38,1094796.8638631504,5.487,5.5176,5.4832,5.4985,1094796.8639
2007-11-28 14:00:00,14.37,14.38,14.32,14.37,951294.8443810882,5.4947,5.4985,5.4756,5.4947,951294.8444
2007-11-28 14:10:00,14.37,14.38,14.33,14.35,843430.7436445712,5.4947,5.4985,5.4794,5.487,843430.7436
2007-11-28 14:20:00,14.35,14.36,14.28,14.29,749584.224281302,5.487,5.4909,5.4603,5.4641,749584.2243
2007-11-28 14:30:00,14.29,14.33,14.26,14.3,596103.587550487,5.4641,5.4794,5.4526,5.4679,596103.5876
2007-11-28 14:40:00,14.3,14.31,14.25,14.29,497030.1734378712,5.4679,5.4717,5.4488,5.4641,497030.1734
2007-11-28 14:50:00,14.29,14.31,14.27,14.29,599667.3794250416,5.4641,5.4717,5.4564,5.4641,599667.3794
2007-11-28 15:00:00,14.3,14.3,14.26,14.28,889997.6241387504,5.4679,5.4679,5.4526,5.4603,889997.6241
2007-11-28 15:10:00,14.28,14.29,14.26,14.28,1440959.84794488,5.4603,5.4641,5.4526,5.4603,1440959.8479
2007-11-28 15:20:00,14.28,14.28,14.21,14.24,1030173.4378712284,5.4603,5.4603,5.4335,5.445,1030173.4379
2007-11-28 15:30:00,14.23,14.27,14.21,14.21,1558327.393680209,5.4411,5.4564,5.4335,5.4335,1558327.3937
2007-11-28 15:40:00,14.21,14.22,14.09,14.09,2091470.6581135665,5.4335,5.4373,5.3876,5.3876,2091470.6581
2007-11-28 15:50:00,14.09,14.21,14.09,14.2,3018769.3038726537,5.3876,5.4335,5.3876,5.4297,3018769.3039
2007-11-29 09:30:00,14.2,14.28,14.14,14.27,941316.2271323357,5.4297,5.4603,5.4067,5.4564,941316.2271
2007-11-29 09:40:00,14.27,14.38,14.18,14.18,1295319.553338085,5.4564,5.4985,5.422,5.422,1295319.5533
2007-11-29 09:50:00,14.18,14.21,14.1,14.16,1071038.2513661203,5.422,5.4335,5.3914,5.4144,1071038.2514
2007-11-29 10:00:00,14.16,14.21,14.1,14.1,986932.7631266336,5.4144,5.4335,5.3914,5.3914,986932.7631
2007-11-29 10:10:00,14.11,14.19,14.1,14.18,852221.4302684723,5.3953,5.4258,5.3914,5.422,852221.4303
2007-11-29 10:20:00,14.17,14.17,14.11,14.14,548348.7764314564,5.4182,5.4182,5.3953,5.4067,548348.7764
2007-11-29 10:30:00,14.14,14.15,14.09,14.09,1282014.730339748,5.4067,5.4106,5.3876,5.3876,1282014.7303
2007-11-29 10:40:00,14.09,14.13,14.07,14.08,923497.2677595628,5.3876,5.4029,5.38,5.3838,923497.2678
2007-11-29 10:50:00,14.09,14.09,14.02,14.03,627227.3699215966,5.3876,5.3876,5.3608,5.3647,627227.3699
2007-11-29 11:00:00,14.02,14.06,14.02,14.05,556901.8769303872,5.3608,5.3761,5.3608,5.3723,556901.8769
2007-11-29 11:10:00,14.05,14.05,13.99,14.01,549774.2931812783,5.3723,5.3723,5.3494,5.357,549774.2932
2007-11-29 11:20:00,14.01,14.07,14.01,14.06,599192.207175101,5.357,5.38,5.357,5.3761,599192.2072
2007-11-29 11:30:00,14.06,14.12,14.05,14.07,606557.3770491803,5.3761,5.3991,5.3723,5.38,606557.377
2007-11-29 11:40:00,14.07,14.14,14.06,14.12,592539.7956759325,5.38,5.4067,5.3761,5.3991,592539.7957
2007-11-29 11:50:00,14.12,14.14,14.09,14.12,204086.4813494892,5.3991,5.4067,5.3876,5.3991,204086.4813
2007-11-29 12:00:00,14.12,14.12,14.06,14.07,530767.4031836541,5.3991,5.3991,5.3761,5.38,530767.4032
2007-11-29 12:10:00,14.07,14.07,13.98,13.99,522214.3026847232,5.38,5.38,5.3456,5.3494,522214.3027
2007-11-29 12:20:00,14.0,14.06,13.99,14.05,334283.6778332146,5.3532,5.3761,5.3494,5.3723,334283.6778
2007-11-29 12:30:00,14.06,14.09,14.05,14.09,706581.1356616773,5.3761,5.3876,5.3723,5.3876,706581.1357
2007-11-29 12:40:00,14.08,14.09,14.05,14.06,502494.65431218816,5.3838,5.3876,5.3723,5.3761,502494.6543
2007-11-29 12:50:00,14.06,14.08,13.99,14.0,493466.3815633168,5.3761,5.3838,5.3494,5.3532,493466.3816
2007-11-29 13:00:00,14.0,14.02,13.97,14.0,462105.01306723687,5.3532,5.3608,5.3417,5.3532,462105.0131
2007-11-29 13:10:00,13.99,14.03,13.98,14.02,700403.8964124495,5.3494,5.3647,5.3456,5.3608,700403.8964
2007-11-29 13:20:00,14.02,14.03,14.01,14.02,548823.948681397,5.3608,5.3647,5.357,5.3608,548823.9487
2007-11-29 13:30:00,14.02,14.07,14.02,14.04,421002.61344737466,5.3608,5.38,5.3608,5.3685,421002.6134
2007-11-29 13:40:00,14.04,14.05,13.99,14.04,589213.5899263483,5.3685,5.3723,5.3494,5.3685,589213.5899
2007-11-29 13:50:00,14.04,14.11,14.04,14.07,639581.8484200523,5.3685,5.3953,5.3685,5.38,639581.8484
2007-11-29 14:00:00,14.07,14.1,14.05,14.09,693751.484913281,5.38,5.3914,5.3723,5.3876,693751.4849
2007-11-29 14:10:00,14.09,14.12,14.05,14.1,941791.399382276,5.3876,5.3991,5.3723,5.3914,941791.3994
2007-11-29 14:20:00,14.1,14.14,14.09,14.14,497505.34568781184,5.3914,5.4067,5.3876,5.4067,497505.3457
2007-11-29 14:30:00,14.13,14.14,14.1,14.11,579947.7310525066,5.4029,5.4067,5.3914,5.3953,579947.7311
2007-11-29 14:40:00,14.1,14.13,14.07,14.07,449512.9484438109,5.3914,5.4029,5.38,5.38,449512.9484
2007-11-29 14:50:00,14.07,14.12,14.05,14.11,558327.3936802091,5.38,5.3991,5.3723,5.3953,558327.3937
2007-11-29 15:00:00,14.11,14.14,14.09,14.12,892848.6576383939,5.3953,5.4067,5.3876,5.3991,892848.6576
2007-11-29 15:10:00,14.12,14.12,14.07,14.09,732478.0232834403,5.3991,5.3991,5.38,5.3876,732478.0233
2007-11-29 15:20:00,14.09,14.11,14.07,14.08,522927.0610596341,5.3876,5.3953,5.38,5.3838,522927.0611
2007-11-29 15:30:00,14.08,14.09,14.05,14.07,626752.197671656,5.3838,5.3876,5.3723,5.38,626752.1977
2007-11-29 15:40:00,14.07,14.13,14.05,14.11,990734.1411261584,5.38,5.4029,5.3723,5.3953,990734.1411
2007-11-29 15:50:00,14.11,14.13,14.1,14.12,1239961.9862200047,5.3953,5.4029,5.3914,5.3991,1239961.9862
2007-11-30 09:30:00,14.34,14.34,14.1,14.1,2311950.582086006,5.4832,5.4832,5.3914,5.3914,2311950.5821
2007-11-30 09:40:00,14.1,14.18,14.06,14.14,1260156.8068424803,5.3914,5.422,5.3761,5.4067,1260156.8068
2007-11-30 09:50:00,14.14,14.15,13.99,14.12,1003563.7918745546,5.4067,5.4106,5.3494,5.3991,1003563.7919
2007-11-30 10:00:00,14.12,14.17,14.12,14.14,694464.243288192,5.3991,5.4182,5.3991,5.4067,694464.2433
2007-11-30 10:10:00,14.13,14.14,14.09,14.13,821572.8201473034,5.4029,5.4067,5.3876,5.4029,821572.8201
2007-11-30 10:20:00,14.14,14.16,14.09,14.14,863863.1503920171,5.4067,5.4144,5.3876,5.4067,863863.1504
2007-11-30 10:30:00,14.14,14.21,14.14,14.21,732240.4371584699,5.4067,5.4335,5.4067,5.4335,732240.4372
2007-11-30 10:40:00,14.2,14.2,14.16,14.17,471846.04419101926,5.4297,5.4297,5.4144,5.4182,471846.0442
2007-11-30 10:50:00,14.17,14.18,14.15,14.15,1120693.7514849133,5.4182,5.422,5.4106,5.4106,1120693.7515
2007-11-30 11:00:00,14.15,14.16,14.1,14.1,951770.0166310288,5.4106,5.4144,5.3914,5.3914,951770.0166
2007-11-30 11:10:00,14.1,14.13,14.1,14.13,1024233.7847469707,5.3914,5.4029,5.3914,5.4029,1024233.7847
2007-11-30 11:20:00,14.13,14.18,14.11,14.16,1058921.3589926348,5.4029,5.422,5.3953,5.4144,1058921.359
2007-11-30 11:30:00,14.17,14.19,14.13,14.17,846756.9493941554,5.4182,5.4258,5.4029,5.4182,846756.9494
2007-11-30 11:40:00,14.17,14.21,14.17,14.2,542884.2955571394,5.4182,5.4335,5.4182,5.4297,542884.2956
2007-11-30 11:50:00,14.2,14.22,14.18,14.21,686386.3150392018,5.4297,5.4373,5.422,5.4335,686386.315
2007-11-30 12:00:00,14.21,14.21,14.14,14.15,498455.69018769305,5.4335,5.4335,5.4067,5.4106,498455.6902
2007-11-30 12:10:00,14.15,14.18,14.1,14.1,361843.6683297696,5.4106,5.422,5.3914,5.3914,361843.6683
2007-11-30 12:20:00,14.1,14.12,14.07,14.11,561653.5994297933,5.3914,5.3991,5.38,5.3953,561653.5994
2007-11-30 12:30:00,14.11,14.12,14.08,14.12,272036.11309099547,5.3953,5.3991,5.3838,5.3991,272036.1131
2007-11-30 12:40:00,14.12,14.13,14.09,14.12,534331.1950582087,5.3991,5.4029,5.3876,5.3991,534331.1951
2007-11-30 12:50:00,14.12,14.12,14.09,14.11,276075.07721549063,5.3991,5.3991,5.3876,5.3953,276075.0772
2007-11-30 13:00:00,14.11,14.12,14.1,14.11,229983.3689712521,5.3953,5.3991,5.3914,5.3953,229983.369
2007-11-30 13:10:00,14.1,14.11,14.07,14.1,360418.1515799477,5.3914,5.3953,5.38,5.3914,360418.1516
2007-11-30 13:20:00,14.1,14.13,14.1,14.13,221905.44072226185,5.3914,5.4029,5.3914,5.4029,221905.4407
2007-11-30 13:30:00,14.13,14.14,14.1,14.11,360418.1515799477,5.4029,5.4067,5.3914,5.3953,360418.1516
2007-11-30 13:40:00,14.11,14.13,14.08,14.1,351865.0510810169,5.3953,5.4029,5.3838,5.3914,351865.0511
2007-11-30 13:50:00,14.1,14.11,14.08,14.1,318127.82133523404,5.3914,5.3953,5.3838,5.3914,318127.8213
2007-11-30 14:00:00,14.1,14.1,14.05,14.07,497030.1734378712,5.3914,5.3914,5.3723,5.38,497030.1734
2007-11-30 14:10:00,14.07,14.13,14.07,14.13,621762.8890472796,5.38,5.4029,5.38,5.4029,621762.889
2007-11-30 14:20:00,14.13,14.15,14.12,14.13,572344.9750534568,5.4029,5.4106,5.3991,5.4029,572344.9751
2007-11-30 14:30:00,14.13,14.14,14.1,14.14,371347.1133285816,5.4029,5.4067,5.3914,5.4067,371347.1133
2007-11-30 14:40:00,14.13,14.15,14.11,14.13,462342.5991922072,5.4029,5.4106,5.3953,5.4029,462342.5992
2007-11-30 14:50:00,14.13,14.13,14.1,14.1,538607.745307674,5.4029,5.4029,5.3914,5.3914,538607.7453
2007-11-30 15:00:00,14.1,14.12,13.99,14.02,1339510.5725825613,5.3914,5.3991,5.3494,5.3608,1339510.5726
2007-11-30 15:10:00,14.02,14.04,13.98,14.03,1295794.7255880258,5.3608,5.3685,5.3456,5.3647,1295794.7256
2007-11-30 15:20:00,14.04,14.07,14.02,14.05,863150.3920171062,5.3685,5.38,5.3608,5.3723,863150.392
2007-11-30 15:30:00,14.05,14.07,14.04,14.05,727726.3007840342,5.3723,5.38,5.3685,5.3723,727726.3008
2007-11-30 15:40:00,14.05,14.09,14.01,14.02,1256593.0149679258,5.3723,5.3876,5.357,5.3608,1256593.015
2007-11-30 15:50:00,14.03,14.12,14.03,14.1,1889760.03801378,5.3647,5.3991,5.3647,5.3914,1889760.038
2007-12-03 09:30:00,13.98,14.1,13.94,14.08,957234.4975053456,5.3456,5.3914,5.3303,5.3838,957234.4975
2007-12-03 09:40:00,14.09,14.12,14.04,14.09,537894.9869327631,5.3876,5.3991,5.3685,5.3876,537894.9869
2007-12-03 09:50:00,14.09,14.21,14.09,14.17,1138750.2969826562,5.3876,5.4335,5.3876,5.4182,1138750.297
2007-12-03 10:00:00,14.17,14.21,14.16,14.17,872178.6647659776,5.4182,5.4335,5.4144,5.4182,872178.6648
2007-12-03 10:10:00,14.17,14.19,14.15,14.17,907341.4112615824,5.4182,5.4258,5.4106,5.4182,907341.4113
2007-12-03 10:20:00,14.17,14.18,14.13,14.13,419339.5105725826,5.4182,5.422,5.4029,5.4029,419339.5106
2007-12-03 10:30:00,14.13,14.19,14.13,14.17,1310049.893086244,5.4029,5.4258,5.4029,5.4182,1310049.8931
2007-12-03 10:40:00,14.17,14.18,14.1,14.12,1053694.4642432882,5.4182,5.422,5.3914,5.3991,1053694.4642
2007-12-03 10:50:00,14.12,14.13,14.06,14.07,693276.3126633405,5.3991,5.4029,5.3761,5.38,693276.3127
2007-12-03 11:00:00,14.07,14.14,14.07,14.1,844856.260394393,5.38,5.4067,5.38,5.3914,844856.2604
2007-12-03 11:10:00,14.1,14.1,14.04,14.06,519125.6830601093,5.3914,5.3914,5.3685,5.3761,519125.6831
2007-12-03 11:20:00,14.06,14.11,14.05,14.09,430506.0584461868,5.3761,5.3953,5.3723,5.3876,430506.0584
2007-12-03 11:30:00,14.09,14.15,14.09,14.13,562366.3578047042,5.3876,5.4106,5.3876,5.4029,562366.3578
2007-12-03 11:40:00,14.13,14.13,14.11,14.13,228557.85222143028,5.4029,5.4029,5.3953,5.4029,228557.8522
2007-12-03 11:50:00,14.13,14.13,14.07,14.07,211926.8234735092,5.4029,5.4029,5.38,5.38,211926.8235
2007-12-03 12:00:00,14.07,14.1,14.07,14.1,286766.4528391542,5.38,5.3914,5.38,5.3914,286766.4528
2007-12-03 12:10:00,14.1,14.15,14.1,14.12,358992.634830126,5.3914,5.4106,5.3914,5.3991,358992.6348
2007-12-03 12:20:00,14.12,14.12,14.1,14.11,211451.6512235685,5.3991,5.3991,5.3914,5.3953,211451.6512
2007-12-03 12:30:00,14.11,14.11,14.09,14.09,215728.201473034,5.3953,5.3953,5.3876,5.3876,215728.2015
2007-12-03 12:40:00,14.09,14.1,14.08,14.1,305535.75671180803,5.3876,5.3914,5.3838,5.3914,305535.7567
2007-12-03 12:50:00,14.09,14.14,14.09,14.09,443335.7091945831,5.3876,5.4067,5.3876,5.3876,443335.7092
2007-12-03 13:00:00,14.09,14.09,14.01,14.02,772867.6645283916,5.3876,5.3876,5.357,5.3608,772867.6645
2007-12-03 13:10:00,14.02,14.02,13.97,13.99,452126.3958184842,5.3608,5.3608,5.3417,5.3494,452126.3958
2007-12-03 13:20:00,13.99,14.0,13.97,13.97,358755.0487051556,5.3494,5.3532,5.3417,5.3417,358755.0487
2007-12-03 13:30:00,13.97,13.97,13.9,13.94,947493.4663815632,5.3417,5.3417,5.315,5.3303,947493.4664
2007-12-03 13:40:00,13.94,13.94,13.89,13.93,579234.9726775957,5.3303,5.3303,5.3111,5.3264,579234.9727
2007-12-03 13:50:00,13.93,13.94,13.9,13.91,362794.0128296508,5.3264,5.3303,5.315,5.3188,362794.0128
2007-12-03 14:00:00,13.91,13.97,13.91,13.95,499168.448562604,5.3188,5.3417,5.3188,5.3341,499168.4486
2007-12-03 14:10:00,13.95,13.95,13.92,13.94,480636.7308149205,5.3341,5.3341,5.3226,5.3303,480636.7308
2007-12-03 14:20:00,13.94,13.94,13.91,13.91,302447.13708719413,5.3303,5.3303,5.3188,5.3188,302447.1371
2007-12-03 14:30:00,13.91,13.91,13.86,13.89,653361.8436683298,5.3188,5.3188,5.2997,5.3111,653361.8437
2007-12-03 14:40:00,13.89,13.92,13.89,13.89,442385.36469470186,5.3111,5.3226,5.3111,5.3111,442385.3647
2007-12-03 14:50:00,13.89,13.9,13.89,13.89,471370.8719410786,5.3111,5.315,5.3111,5.3111,471370.8719
2007-12-03 15:00:00,13.89,13.89,13.83,13.83,553338.0850558328,5.3111,5.3111,5.2882,5.2882,553338.0851
2007-12-03 15:10:00,13.82,13.89,13.82,13.86,1005939.6531242576,5.2844,5.3111,5.2844,5.2997,1005939.6531
2007-12-03 15:20:00,13.86,13.91,13.83,13.9,674031.836540746,5.2997,5.3188,5.2882,5.315,674031.8365
2007-12-03 15:30:00,13.9,13.95,13.89,13.94,1203373.7229745784,5.315,5.3341,5.3111,5.3303,1203373.723
2007-12-03 15:40:00,13.94,13.95,13.89,13.91,943929.6745070087,5.3303,5.3341,5.3111,5.3188,943929.6745
2007-12-03 15:50:00,13.91,13.91,13.85,13.89,1656212.8771679734,5.3188,5.3188,5.2958,5.3111,1656212.8772
2007-12-04 09:30:00,13.77,13.88,13.76,13.85,774768.353528154,5.2653,5.3073,5.2614,5.2958,774768.3535
2007-12-04 09:40:00,13.85,13.92,13.84,13.87,1038251.3661202186,5.2958,5.3226,5.292,5.3035,1038251.3661
2007-12-04 09:50:00,13.87,13.92,13.81,13.89,837253.5043953434,5.3035,5.3226,5.2805,5.3111,837253.5044
2007-12-04 10:00:00,13.89,13.91,13.85,13.89,588976.003801378,5.3111,5.3188,5.2958,5.3111,588976.0038
2007-12-04 10:10:00,13.89,13.99,13.88,13.93,941316.2271323357,5.3111,5.3494,5.3073,5.3264,941316.2271
2007-12-04 10:20:00,13.93,14.04,13.92,13.99,1180565.4549774292,5.3264,5.3685,5.3226,5.3494,1180565.455
2007-12-04 10:30:00,13.99,14.06,13.96,13.98,653124.2575433595,5.3494,5.3761,5.3379,5.3456,653124.2575
2007-12-04 10:40:00,13.98,14.02,13.96,13.99,360655.737704918,5.3456,5.3608,5.3379,5.3494,360655.7377
2007-12-04 10:50:00,13.99,14.03,13.97,13.97,406034.6875742457,5.3494,5.3647,5.3417,5.3417,406034.6876
2007-12-04 11:00:00,13.97,13.98,13.92,13.94,441197.4340698503,5.3417,5.3456,5.3226,5.3303,441197.4341
2007-12-04 11:10:00,13.94,13.96,13.89,13.9,262770.2542171537,5.3303,5.3379,5.3111,5.315,262770.2542
2007-12-04 11:20:00,13.9,13.93,13.89,13.89,236873.36659539083,5.315,5.3264,5.3111,5.3111,236873.3666
2007-12-04 11:30:00,13.89,13.91,13.84,13.9,349251.6037063436,5.3111,5.3188,5.292,5.315,349251.6037
2007-12-04 11:40:00,13.89,13.95,13.88,13.94,1351627.4649560463,5.3111,5.3341,5.3073,5.3303,1351627.465
2007-12-04 11:50:00,13.94,13.97,13.9,13.94,534806.3673081492,5.3303,5.3417,5.315,5.3303,534806.3673
2007-12-04 12:00:00,13.95,13.99,13.95,13.97,398907.1038251366,5.3341,5.3494,5.3341,5.3417,398907.1038
2007-12-04 12:10:00,13.97,14.02,13.97,14.0,297220.2423378475,5.3417,5.3608,5.3417,5.3532,297220.2423
2007-12-04 12:20:00,14.0,14.03,13.98,14.02,394868.1397006415,5.3532,5.3647,5.3456,5.3608,394868.1397
2007-12-04 12:30:00,14.02,14.02,13.99,13.99,818009.0282727489,5.3608,5.3608,5.3494,5.3494,818009.0283
2007-12-04 12:40:00,13.99,14.02,13.99,14.01,235447.84984556903,5.3494,5.3608,5.3494,5.357,235447.8498
2007-12-04 12:50:00,14.01,14.01,13.98,14.0,189118.5554763602,5.357,5.357,5.3456,5.3532,189118.5555
2007-12-04 13:00:00,14.0,14.02,13.99,13.99,200997.86172487529,5.3532,5.3608,5.3494,5.3494,200997.8617
2007-12-04 13:10:00,13.99,13.99,13.97,13.97,161796.1511047755,5.3494,5.3494,5.3417,5.3417,161796.1511
2007-12-04 13:20:00,13.97,14.0,13.96,13.97,359230.22095509624,5.3417,5.3532,5.3379,5.3417,359230.221
2007-12-04 13:30:00,13.97,14.01,13.97,14.01,272986.4575908767,5.3417,5.357,5.3417,5.357,272986.4576
2007-12-04 13:40:00,14.0,14.02,13.99,14.0,237823.71109527204,5.3532,5.3608,5.3494,5.3532,237823.7111
2007-12-04 13:50:00,14.0,14.01,13.95,13.98,258018.53171774768,5.3532,5.357,5.3341,5.3456,258018.5317
2007-12-04 14:00:00,13.98,13.98,13.91,13.91,471846.04419101926,5.3456,5.3456,5.3188,5.3188,471846.0442
2007-12-04 14:10:00,13.91,13.97,13.9,13.95,464480.8743169399,5.3188,5.3417,5.315,5.3341,464480.8743
2007-12-04 14:20:00,13.95,13.96,13.88,13.89,791399.3822760751,5.3341,5.3379,5.3073,5.3111,791399.3823
2007-12-04 14:30:00,13.89,13.91,13.86,13.89,495367.0705630792,5.3111,5.3188,5.2997,5.3111,495367.0706
2007-12-04 14:40:00,13.89,13.9,13.86,13.89,621762.8890472796,5.3111,5.315,5.2997,5.3111,621762.889
2007-12-04 14:50:00,13.89,13.95,13.89,13.94,440009.5034449988,5.3111,5.3341,5.3111,5.3303,440009.5034
2007-12-04 15:00:00,13.94,13.95,13.9,13.93,395105.7258256118,5.3303,5.3341,5.315,5.3264,395105.7258
2007-12-04 15:10:00,13.93,13.97,13.91,13.95,600380.1377999525,5.3264,5.3417,5.3188,5.3341,600380.1378
2007-12-04 15:20:00,13.96,13.99,13.94,13.97,1088144.452363982,5.3379,5.3494,5.3303,5.3417,1088144.4524
2007-12-04 15:30:00,13.97,13.98,13.92,13.96,725825.6117842718,5.3417,5.3456,5.3226,5.3379,725825.6118
2007-12-04 15:40:00,13.95,13.96,13.88,13.91,844856.260394393,5.3341,5.3379,5.3073,5.3188,844856.2604
2007-12-04 15:50:00,13.91,13.91,13.84,13.86,1955333.808505584,5.3188,5.3188,5.292,5.2997,1955333.8085
2007-12-05 09:30:00,14.05,14.08,13.93,13.97,1084580.6604894274,5.3723,5.3838,5.3264,5.3417,1084580.6605
2007-12-05 09:40:00,13.96,13.99,13.89,13.91,1043003.0886196246,5.3379,5.3494,5.3111,5.3188,1043003.0886
2007-12-05 09:50:00,13.9,13.98,13.9,13.94,519600.8553100499,5.315,5.3456,5.315,5.3303,519600.8553
2007-12-05 10:00:00,13.93,13.98,13.9,13.94,744357.3295319553,5.3264,5.3456,5.315,5.3303,744357.3295
2007-12-05 10:10:00,13.94,13.96,13.93,13.96,454977.4293181278,5.3303,5.3379,5.3264,5.3379,454977.4293
2007-12-05 10:20:00,13.95,13.96,13.93,13.96,341173.6754573533,5.3341,5.3379,5.3264,5.3379,341173.6755
2007-12-05 10:30:00,13.96,13.97,13.95,13.97,445473.98431931576,5.3379,5.3417,5.3341,5.3417,445473.9843
2007-12-05 10:40:00,13.97,13.99,13.97,13.99,556901.8769303872,5.3417,5.3494,5.3417,5.3494,556901.8769
2007-12-05 10:50:00,13.98,13.99,13.97,13.98,659776.6690425279,5.3456,5.3494,5.3417,5.3456,659776.669
2007-12-05 11:00:00,13.97,13.99,13.96,13.99,613684.9607982894,5.3417,5.3494,5.3379,5.3494,613684.9608
2007-12-05 11:10:00,13.99,14.06,13.99,14.04,635780.4704205275,5.3494,5.3761,5.3494,5.3685,635780.4704
2007-12-05 11:20:00,14.04,14.09,14.04,14.09,577334.2836778333,5.3685,5.3876,5.3685,5.3876,577334.2837
2007-12-05 11:30:00,14.08,14.1,14.08,14.09,402946.0679496318,5.3838,5.3914,5.3838,5.3876,402946.0679
2007-12-05 11:40:00,14.09,14.1,14.07,14.1,433832.26419577096,5.3876,5.3914,5.38,5.3914,433832.2642
2007-12-05 11:50:00,14.1,14.12,14.07,14.1,418389.1660727013,5.3914,5.3991,5.38,5.3914,418389.1661
2007-12-05 12:00:00,14.1,14.11,14.04,14.05,404846.7569493942,5.3914,5.3953,5.3685,5.3723,404846.7569
2007-12-05 12:10:00,14.04,14.06,14.04,14.05,339510.5725825612,5.3685,5.3761,5.3685,5.3723,339510.5726
2007-12-05 12:20:00,14.05,14.08,14.04,14.05,497980.5179377524,5.3723,5.3838,5.3685,5.3723,497980.5179
2007-12-05 12:30:00,14.05,14.07,14.04,14.06,856497.9805179378,5.3723,5.38,5.3685,5.3761,856497.9805
2007-12-05 12:40:00,14.06,14.1,14.05,14.1,342124.0199572345,5.3761,5.3914,5.3723,5.3914,342124.02
2007-12-05 12:50:00,14.1,14.1,13.99,14.02,538607.745307674,5.3914,5.3914,5.3494,5.3608,538607.7453
2007-12-05 13:00:00,14.02,14.06,14.02,14.04,379900.21382751246,5.3608,5.3761,5.3608,5.3685,379900.2138
2007-12-05 13:10:00,14.04,14.05,14.02,14.02,598004.2765502494,5.3685,5.3723,5.3608,5.3608,598004.2766
2007-12-05 13:20:00,14.02,14.06,14.01,14.04,399382.2760750773,5.3608,5.3761,5.357,5.3685,399382.2761
2007-12-05 13:30:00,14.04,14.06,14.01,14.01,642908.0541696365,5.3685,5.3761,5.357,5.357,642908.0542
2007-12-05 13:40:00,14.01,14.06,14.01,14.05,255167.49821810407,5.357,5.3761,5.357,5.3723,255167.4982
2007-12-05 13:50:00,14.06,14.06,14.04,14.05,292706.10596341174,5.3761,5.3761,5.3685,5.3723,292706.106
2007-12-05 14:00:00,14.05,14.06,14.04,14.05,309812.3069612735,5.3723,5.3761,5.3685,5.3723,309812.307
2007-12-05 14:10:00,14.06,14.06,14.04,14.05,386790.2114516512,5.3761,5.3761,5.3685,5.3723,386790.2115
2007-12-05 14:20:00,14.05,14.05,13.93,13.95,1046566.8804941792,5.3723,5.3723,5.3264,5.3341,1046566.8805
2007-12-05 14:30:00,13.95,13.98,13.94,13.97,632216.6785459729,5.3341,5.3456,5.3303,5.3417,632216.6785
2007-12-05 14:40:00,13.97,14.0,13.97,13.99,709907.3414112616,5.3417,5.3532,5.3417,5.3494,709907.3414
2007-12-05 14:50:00,13.99,14.0,13.94,13.94,670468.0446661916,5.3494,5.3532,5.3303,5.3303,670468.0447
2007-12-05 15:00:00,13.94,13.96,13.94,13.95,230933.7134711333,5.3303,5.3379,5.3303,5.3341,230933.7135
2007-12-05 15:10:00,13.96,13.99,13.94,13.99,511522.9270610596,5.3379,5.3494,5.3303,5.3494,511522.9271
2007-12-05 15:20:00,13.99,14.01,13.97,13.99,716797.3390354003,5.3494,5.357,5.3417,5.3494,716797.339
2007-12-05 15:30:00,13.99,14.02,13.97,14.01,416963.6493228796,5.3494,5.3608,5.3417,5.357,416963.6493
2007-12-05 15:40:00,14.01,14.02,13.99,13.99,643620.8125445474,5.357,5.3608,5.3494,5.3494,643620.8125
2007-12-05 15:50:00,13.99,14.05,13.99,14.02,1526490.852934189,5.3494,5.3723,5.3494,5.3608,1526490.8529
2007-12-06 09:30:00,14.23,14.34,14.18,14.31,1815633.167023046,5.4411,5.4832,5.422,5.4717,1815633.167
2007-12-06 09:40:00,14.32,14.34,14.26,14.29,1049655.500118793,5.4756,5.4832,5.4526,5.4641,1049655.5001
2007-12-06 09:50:00,14.29,14.3,14.23,14.27,671655.975291043,5.4641,5.4679,5.4411,5.4564,671655.9753
2007-12-06 10:00:00,14.27,14.31,14.23,14.29,672606.3197909242,5.4564,5.4717,5.4411,5.4641,672606.3198
2007-12-06 10:10:00,14.28,14.3,14.23,14.24,977666.9042527915,5.4603,5.4679,5.4411,5.445,977666.9043
2007-12-06 10:20:00,14.24,14.29,14.24,14.26,600617.7239249228,5.445,5.4641,5.445,5.4526,600617.7239
2007-12-06 10:30:00,14.26,14.26,14.17,14.2,823473.5091470658,5.4526,5.4526,5.4182,5.4297,823473.5091
2007-12-06 10:40:00,14.2,14.23,14.18,14.22,371109.5272036113,5.4297,5.4411,5.422,5.4373,371109.5272
2007-12-06 10:50:00,14.22,14.26,14.22,14.25,598954.6210501307,5.4373,5.4526,5.4373,5.4488,598954.6211
2007-12-06 11:00:00,14.24,14.25,14.23,14.25,439059.1589451176,5.445,5.4488,5.4411,5.4488,439059.1589
2007-12-06 11:10:00,14.25,14.31,14.25,14.29,501781.8959372773,5.4488,5.4717,5.4488,5.4641,501781.8959
2007-12-06 11:20:00,14.3,14.31,14.26,14.27,449750.5345687812,5.4679,5.4717,5.4526,5.4564,449750.5346
2007-12-06 11:30:00,14.27,14.31,14.27,14.29,533618.4366832977,5.4564,5.4717,5.4564,5.4641,533618.4367
2007-12-06 11:40:00,14.29,14.3,14.27,14.29,419577.0966975529,5.4641,5.4679,5.4564,5.4641,419577.0967
2007-12-06 11:50:00,14.29,14.29,14.26,14.28,441197.4340698503,5.4641,5.4641,5.4526,5.4603,441197.4341
2007-12-06 12:00:00,14.28,14.31,14.27,14.3,625801.8531717748,5.4603,5.4717,5.4564,5.4679,625801.8532
2007-12-06 12:10:00,14.3,14.31,14.26,14.27,502019.4820622476,5.4679,5.4717,5.4526,5.4564,502019.4821
2007-12-06 12:20:00,14.26,14.3,14.24,14.26,594202.8985507246,5.4526,5.4679,5.445,5.4526,594202.8986
2007-12-06 12:30:00,14.26,14.27,14.23,14.23,378237.1109527204,5.4526,5.4564,5.4411,5.4411,378237.111
2007-12-06 12:40:00,14.23,14.26,14.21,14.23,429555.7139463056,5.4411,5.4526,5.4335,5.4411,429555.7139
2007-12-06 12:50:00,14.23,14.25,14.19,14.21,384889.5224518888,5.4411,5.4488,5.4258,5.4335,384889.5225
2007-12-06 13:00:00,14.21,14.22,14.2,14.21,410311.2378237111,5.4335,5.4373,5.4297,5.4335,410311.2378
2007-12-06 13:10:00,14.21,14.22,14.14,14.15,773818.0090282728,5.4335,5.4373,5.4067,5.4106,773818.009
2007-12-06 13:20:00,14.15,14.18,14.13,14.17,964124.4951294845,5.4106,5.422,5.4029,5.4182,964124.4951
2007-12-06 13:30:00,14.17,14.18,14.1,14.14,439296.7450700879,5.4182,5.422,5.3914,5.4067,439296.7451
2007-12-06 13:40:00,14.13,14.15,14.1,14.13,442860.5369446424,5.4029,5.4106,5.3914,5.4029,442860.5369
2007-12-06 13:50:00,14.13,14.14,14.06,14.11,615110.4775481112,5.4029,5.4067,5.3761,5.3953,615110.4775
2007-12-06 14:00:00,14.11,14.12,14.07,14.07,813970.0641482538,5.3953,5.3991,5.38,5.38,813970.0641
2007-12-06 14:10:00,14.07,14.1,14.06,14.09,715134.2361606082,5.38,5.3914,5.3761,5.3876,715134.2362
2007-12-06 14:20:00,14.09,14.1,14.09,14.1,566642.9080541696,5.3876,5.3914,5.3876,5.3914,566642.9081
2007-12-06 14:30:00,14.1,14.12,14.07,14.1,887146.5906391067,5.3914,5.3991,5.38,5.3914,887146.5906
2007-12-06 14:40:00,14.1,14.13,14.1,14.11,616060.8220479924,5.3914,5.4029,5.3914,5.3953,616060.822
2007-12-06 14:50:00,14.11,14.13,14.11,14.11,473746.73319078167,5.3953,5.4029,5.3953,5.3953,473746.7332
2007-12-06 15:00:00,14.11,14.17,14.1,14.15,747683.5352815395,5.3953,5.4182,5.3914,5.4106,747683.5353
2007-12-06 15:10:00,14.15,14.16,14.12,14.14,559990.4965550012,5.4106,5.4144,5.3991,5.4067,559990.4966
2007-12-06 15:20:00,14.14,14.18,14.13,14.17,612734.6162984081,5.4067,5.422,5.4029,5.4182,612734.6163
2007-12-06 15:30:00,14.18,14.21,14.15,14.21,788548.3487764315,5.422,5.4335,5.4106,5.4335,788548.3488
2007-12-06 15:40:00,14.21,14.22,14.16,14.17,781183.1789023521,5.4335,5.4373,5.4144,5.4182,781183.1789
2007-12-06 15:50:00,14.17,14.22,14.17,14.21,1692563.5542884297,5.4182,5.4373,5.4182,5.4335,1692563.5543
2007-12-07 09:30:00,14.23,14.27,14.21,14.26,1070800.66524115,5.4411,5.4564,5.4335,5.4526,1070800.6652
2007-12-07 09:40:00,14.26,14.28,14.18,14.18,637918.7455452601,5.4526,5.4603,5.422,5.422,637918.7455
2007-12-07 09:50:00,14.18,14.25,14.13,14.17,640769.7790449038,5.422,5.4488,5.4029,5.4182,640769.779
2007-12-07 10:00:00,14.17,14.27,14.15,14.26,843430.7436445712,5.4182,5.4564,5.4106,5.4526,843430.7436
2007-12-07 10:10:00,14.26,14.3,14.25,14.29,765264.9085293419,5.4526,5.4679,5.4488,5.4641,765264.9085
2007-12-07 10:20:00,14.3,14.33,14.28,14.28,1141126.1582323592,5.4679,5.4794,5.4603,5.4603,1141126.1582
2007-12-07 10:30:00,14.28,14.29,14.21,14.24,511285.3409360893,5.4603,5.4641,5.4335,5.445,511285.3409
2007-12-07 10:40:00,14.24,14.27,14.19,14.2,468282.2523164647,5.445,5.4564,5.4258,5.4297,468282.2523
2007-12-07 10:50:00,14.2,14.2,14.13,14.17,479211.2140650986,5.4297,5.4297,5.4029,5.4182,479211.2141
2007-12-07 11:00:00,14.17,14.22,14.15,14.21,911380.3753860774,5.4182,5.4373,5.4106,5.4335,911380.3754
2007-12-07 11:10:00,14.21,14.27,14.2,14.25,376811.59420289856,5.4335,5.4564,5.4297,5.4488,376811.5942
2007-12-07 11:20:00,14.25,14.26,14.23,14.24,424328.8191969589,5.4488,5.4526,5.4411,5.445,424328.8192
2007-12-07 11:30:00,14.24,14.29,14.23,14.29,1164884.7707293895,5.445,5.4641,5.4411,5.4641,1164884.7707
2007-12-07 11:40:00,14.29,14.3,14.26,14.29,286291.2805892136,5.4641,5.4679,5.4526,5.4641,286291.2806
2007-12-07 11:50:00,14.29,14.3,14.24,14.26,377999.5248277501,5.4641,5.4679,5.445,5.4526,377999.5248
2007-12-07 12:00:00,14.26,14.27,14.23,14.26,308386.79021145165,5.4526,5.4564,5.4411,5.4526,308386.7902
2007-12-07 12:10:00,14.26,14.31,14.26,14.29,349726.77595628414,5.4526,5.4717,5.4526,5.4641,349726.776
2007-12-07 12:20:00,14.29,14.31,14.26,14.26,175576.146353053,5.4641,5.4717,5.4526,5.4526,175576.1464
2007-12-07 12:30:00,14.26,14.27,14.24,14.24,167735.80422903303,5.4526,5.4564,5.445,5.445,167735.8042
2007-12-07 12:40:00,14.24,14.25,14.23,14.25,159657.87598004277,5.445,5.4488,5.4411,5.4488,159657.876
2007-12-07 12:50:00,14.25,14.25,14.21,14.21,147540.9836065574,5.4488,5.4488,5.4335,5.4335,147540.9836
2007-12-07 13:00:00,14.21,14.21,14.2,14.2,168923.73485388453,5.4335,5.4335,5.4297,5.4297,168923.7349
2007-12-07 13:10:00,14.2,14.22,14.2,14.2,186029.93585174627,5.4297,5.4373,5.4297,5.4297,186029.9359
2007-12-07 13:20:00,14.2,14.21,14.14,14.17,481349.4891898313,5.4297,5.4335,5.4067,5.4182,481349.4892
2007-12-07 13:30:00,14.17,14.19,14.16,14.18,192207.1751009741,5.4182,5.4258,5.4144,5.422,192207.1751
2007-12-07 13:40:00,14.18,14.19,14.15,14.17,348538.84533143265,5.422,5.4258,5.4106,5.4182,348538.8453
2007-12-07 13:50:00,14.17,14.2,14.16,14.2,162033.73722974578,5.4182,5.4297,5.4144,5.4297,162033.7372
2007-12-07 14:00:00,14.19,14.24,14.19,14.24,312425.7543359468,5.4258,5.445,5.4258,5.445,312425.7543
2007-12-07 14:10:00,14.24,14.26,14.17,14.18,397956.7593252554,5.445,5.4526,5.4182,5.422,397956.7593
2007-12-07 14:20:00,14.18,14.19,14.17,14.19,307674.0318365408,5.422,5.4258,5.4182,5.4258,307674.0318
2007-12-07 14:30:00,14.19,14.23,14.18,14.22,288191.969588976,5.4258,5.4411,5.422,5.4373,288191.9696
2007-12-07 14:40:00,14.22,14.22,14.18,14.18,212164.40959847943,5.4373,5.4373,5.422,5.422,212164.4096
2007-12-07 14:50:00,14.18,14.19,14.16,14.17,330482.2998336897,5.422,5.4258,5.4144,5.4182,330482.2998
2007-12-07 15:00:00,14.17,14.18,14.15,14.17,406747.4459491566,5.4182,5.422,5.4106,5.4182,406747.4459
2007-12-07 15:10:00,14.17,14.21,14.16,14.17,805179.3775243526,5.4182,5.4335,5.4144,5.4182,805179.3775
2007-12-07 15:20:00,14.17,14.18,14.09,14.1,1576146.3530529817,5.4182,5.422,5.3876,5.3914,1576146.3531
2007-12-07 15:30:00,14.1,14.14,14.1,14.14,755286.2912805892,5.3914,5.4067,5.3914,5.4067,755286.2913
2007-12-07 15:40:00,14.14,14.17,14.13,14.15,682109.7647897362,5.4067,5.4182,5.4029,5.4106,682109.7648
2007-12-07 15:50:00,14.15,14.2,14.13,14.2,1689237.3485388453,5.4106,5.4297,5.4029,5.4297,1689237.3485
2007-12-10 09:30:00,14.02,14.14,14.02,14.1,834164.8847707295,5.3608,5.4067,5.3608,5.3914,834164.8848
2007-12-10 09:40:00,14.1,14.15,14.1,14.11,490615.34806367307,5.3914,5.4106,5.3914,5.3953,490615.3481
2007-12-10 09:50:00,14.12,14.12,14.05,14.05,749584.224281302,5.3991,5.3991,5.3723,5.3723,749584.2243
2007-12-10 10:00:00,14.06,14.07,14.05,14.05,952245.1888809694,5.3761,5.38,5.3723,5.3723,952245.1889
2007-12-10 10:10:00,14.05,14.06,13.99,14.05,1067236.8733665957,5.3723,5.3761,5.3494,5.3723,1067236.8734
2007-12-10 10:20:00,14.05,14.06,13.98,14.01,809218.3416488477,5.3723,5.3761,5.3456,5.357,809218.3416
2007-12-10 10:30:00,14.01,14.06,13.98,14.05,779044.9037776194,5.357,5.3761,5.3456,5.3723,779044.9038
2007-12-10 10:40:00,14.05,14.12,14.0,14.11,749109.0520313614,5.3723,5.3991,5.3532,5.3953,749109.052
2007-12-10 10:50:00,14.11,14.23,14.11,14.21,739368.020907579,5.3953,5.4411,5.3953,5.4335,739368.0209
2007-12-10 11:00:00,14.21,14.21,14.15,14.16,533380.8505583274,5.4335,5.4335,5.4106,5.4144,533380.8506
2007-12-10 11:10:00,14.16,14.17,14.15,14.16,467094.3216916133,5.4144,5.4182,5.4106,5.4144,467094.3217
2007-12-10 11:20:00,14.15,14.17,14.14,14.17,438108.8144452364,5.4106,5.4182,5.4067,5.4182,438108.8144
2007-12-10 11:30:00,14.16,14.19,14.16,14.17,459491.56569256354,5.4144,5.4258,5.4144,5.4182,459491.5657
2007-12-10 11:40:00,14.17,14.17,14.14,14.15,458778.8073176527,5.4182,5.4182,5.4067,5.4106,458778.8073
2007-12-10 11:50:00,14.15,14.15,14.13,14.14,234735.0914706581,5.4106,5.4106,5.4029,5.4067,234735.0915
2007-12-10 12:00:00,14.13,14.15,14.11,14.13,233071.988595866,5.4029,5.4106,5.3953,5.4029,233071.9886
2007-12-10 12:10:00,14.12,14.16,14.12,14.15,228557.85222143028,5.3991,5.4144,5.3991,5.4106,228557.8522
2007-12-10 12:20:00,14.15,14.19,14.15,14.18,284153.0054644809,5.4106,5.4258,5.4106,5.422,284153.0055
2007-12-10 12:30:00,14.18,14.19,14.17,14.17,518888.096935139,5.422,5.4258,5.4182,5.4182,518888.0969
2007-12-10 12:40:00,14.18,14.18,14.17,14.18,95747.2083630316,5.422,5.422,5.4182,5.422,95747.2084
2007-12-10 12:50:00,14.18,14.18,14.16,14.16,282252.3164647185,5.422,5.422,5.4144,5.4144,282252.3165
2007-12-10 13:00:00,14.17,14.19,14.17,14.19,633167.0230458542,5.4182,5.4258,5.4182,5.4258,633167.023
2007-12-10 13:10:00,14.19,14.21,14.18,14.21,343787.1228320266,5.4258,5.4335,5.422,5.4335,343787.1228
2007-12-10 13:20:00,14.21,14.21,14.19,14.2,302922.3093371347,5.4335,5.4335,5.4258,5.4297,302922.3093
2007-12-10 13:30:00,14.2,14.29,14.2,14.29,748158.7075314802,5.4297,5.4641,5.4297,5.4641,748158.7075
2007-12-10 13:40:00,14.28,14.29,14.24,14.26,511047.7548111191,5.4603,5.4641,5.445,5.4526,511047.7548
2007-12-10 13:50:00,14.26,14.26,14.22,14.23,464005.7020669993,5.4526,5.4526,5.4373,5.4411,464005.7021
2007-12-10 14:00:00,14.23,14.25,14.22,14.24,648847.707293894,5.4411,5.4488,5.4373,5.445,648847.7073
2007-12-10 14:10:00,14.24,14.24,14.22,14.23,243288.19196958892,5.445,5.445,5.4373,5.4411,243288.192
2007-12-10 14:20:00,14.23,14.25,14.23,14.25,330007.1275837491,5.4411,5.4488,5.4411,5.4488,330007.1276
2007-12-10 14:30:00,14.24,14.27,14.23,14.26,880019.0068899976,5.445,5.4564,5.4411,5.4526,880019.0069
2007-12-10 14:40:00,14.26,14.3,14.26,14.27,560940.8410548824,5.4526,5.4679,5.4526,5.4564,560940.8411
2007-12-10 14:50:00,14.27,14.29,14.26,14.28,859586.6001425517,5.4564,5.4641,5.4526,5.4603,859586.6001
2007-12-10 15:00:00,14.28,14.29,14.26,14.27,567593.2525540509,5.4603,5.4641,5.4526,5.4564,567593.2526
2007-12-10 15:10:00,14.27,14.29,14.26,14.26,516512.235685436,5.4564,5.4641,5.4526,5.4526,516512.2357
2007-12-10 15:20:00,14.26,14.29,14.24,14.25,532668.0921834165,5.4526,5.4641,5.445,5.4488,532668.0922
2007-12-10 15:30:00,14.25,14.27,14.24,14.25,907103.825136612,5.4488,5.4564,5.445,5.4488,907103.8251
2007-12-10 15:40:00,14.25,14.26,14.23,14.25,924922.7845093848,5.4488,5.4526,5.4411,5.4488,924922.7845
2007-12-10 15:50:00,14.25,14.26,14.24,14.25,1419101.9244476124,5.4488,5.4526,5.445,5.4488,1419101.9244
2007-12-11 09:30:00,14.55,14.68,14.5,14.61,1964362.0812544548,5.5635,5.6132,5.5444,5.5864,1964362.0813
2007-12-11 09:40:00,14.62,14.73,14.61,14.69,1606557.3770491804,5.5903,5.6323,5.5864,5.617,1606557.377
2007-12-11 09:50:00,14.69,14.78,14.68,14.7,1666666.6666666667,5.617,5.6514,5.6132,5.6209,1666666.6667
2007-12-11 10:00:00,14.7,14.71,14.61,14.64,1167973.3903540033,5.6209,5.6247,5.5864,5.5979,1167973.3904
2007-12-11 10:10:00,14.65,14.65,14.58,14.58,849845.5690187693,5.6017,5.6017,5.575,5.575,849845.569
2007-12-11 10:20:00,14.58,14.61,14.58,14.6,764076.9779044904,5.575,5.5864,5.575,5.5826,764076.9779
2007-12-11 10:30:00,14.6,14.63,14.58,14.62,832026.6096459967,5.5826,5.5941,5.575,5.5903,832026.6096
2007-12-11 10:40:00,14.62,14.65,14.61,14.63,824899.0258968876,5.5903,5.6017,5.5864,5.5941,824899.0259
2007-12-11 10:50:00,14.63,14.67,14.63,14.66,492278.4509384652,5.5941,5.6094,5.5941,5.6056,492278.4509
2007-12-11 11:00:00,14.66,14.66,14.63,14.65,588500.8315514374,5.6056,5.6056,5.5941,5.6017,588500.8316
2007-12-11 11:10:00,14.65,14.65,14.58,14.6,620337.3722974579,5.6017,5.6017,5.575,5.5826,620337.3723
2007-12-11 11:20:00,14.6,14.63,14.58,14.59,562603.9439296746,5.5826,5.5941,5.575,5.5788,562603.9439
2007-12-11 11:30:00,14.59,14.63,14.59,14.62,248039.914468995,5.5788,5.5941,5.5788,5.5903,248039.9145
2007-12-11 11:40:00,14.62,14.65,14.61,14.64,421952.9579472559,5.5903,5.6017,5.5864,5.5979,421952.9579
2007-12-11 11:50:00,14.63,14.64,14.61,14.62,216440.95984794488,5.5941,5.5979,5.5864,5.5903,216440.9598
2007-12-11 12:00:00,14.62,14.62,14.6,14.62,294131.6227132336,5.5903,5.5903,5.5826,5.5903,294131.6227
2007-12-11 12:10:00,14.62,14.63,14.58,14.58,318127.82133523404,5.5903,5.5941,5.575,5.575,318127.8213
2007-12-11 12:20:00,14.58,14.61,14.58,14.6,341173.6754573533,5.575,5.5864,5.575,5.5826,341173.6755
2007-12-11 12:30:00,14.6,14.62,14.59,14.62,271323.3547160846,5.5826,5.5903,5.5788,5.5903,271323.3547
2007-12-11 12:40:00,14.62,14.65,14.62,14.64,615823.2359230221,5.5903,5.6017,5.5903,5.5979,615823.2359
2007-12-11 12:50:00,14.64,14.69,14.64,14.69,601092.8961748634,5.5979,5.617,5.5979,5.617,601092.8962
2007-12-11 13:00:00,14.69,14.7,14.66,14.69,402470.8956996912,5.617,5.6209,5.6056,5.617,402470.8957
2007-12-11 13:10:00,14.69,14.72,14.69,14.71,460679.4963174151,5.617,5.6285,5.617,5.6247,460679.4963
2007-12-11 13:20:00,14.71,14.73,14.71,14.71,367545.7353290568,5.6247,5.6323,5.6247,5.6247,367545.7353
2007-12-11 13:30:00,14.71,14.72,14.66,14.66,431931.57519600855,5.6247,5.6285,5.6056,5.6056,431931.5752
2007-12-11 13:40:00,14.66,14.7,14.66,14.67,718460.4419101925,5.6056,5.6209,5.6056,5.6094,718460.4419
2007-12-11 13:50:00,14.67,14.72,14.65,14.69,777619.3870277976,5.6094,5.6285,5.6017,5.617,777619.387
2007-12-11 14:00:00,14.69,14.72,14.69,14.72,677358.0422903303,5.617,5.6285,5.617,5.6285,677358.0423
2007-12-11 14:10:00,14.72,14.73,14.5,14.52,2012354.478498456,5.6285,5.6323,5.5444,5.552,2012354.4785
2007-12-11 14:20:00,14.52,14.54,14.43,14.5,1915656.925635543,5.552,5.5597,5.5176,5.5444,1915656.9256
2007-12-11 14:30:00,14.5,14.5,14.34,14.35,1459729.151817534,5.5444,5.5444,5.4832,5.487,1459729.1518
2007-12-11 14:40:00,14.35,14.39,14.31,14.37,1041815.1579947732,5.487,5.5023,5.4717,5.4947,1041815.158
2007-12-11 14:50:00,14.37,14.43,14.35,14.36,780945.5927773818,5.4947,5.5176,5.487,5.4909,780945.5928
2007-12-11 15:00:00,14.36,14.39,14.3,14.36,1216678.5459729151,5.4909,5.5023,5.4679,5.4909,1216678.546
2007-12-11 15:10:00,14.36,14.37,14.25,14.26,1652411.4991684486,5.4909,5.4947,5.4488,5.4526,1652411.4992
2007-12-11 15:20:00,14.26,14.33,14.25,14.28,1186029.9358517462,5.4526,5.4794,5.4488,5.4603,1186029.9359
2007-12-11 15:30:00,14.28,14.31,14.22,14.24,1266809.2183416488,5.4603,5.4717,5.4373,5.445,1266809.2183
2007-12-11 15:40:00,14.24,14.29,14.23,14.26,1737942.5041577572,5.445,5.4641,5.4411,5.4526,1737942.5042
2007-12-11 15:50:00,14.25,14.31,14.18,14.18,2440959.84794488,5.4488,5.4717,5.422,5.422,2440959.8479
2007-12-12 09:30:00,14.43,14.47,14.37,14.45,1892848.657638394,5.5176,5.5329,5.4947,5.5253,1892848.6576
2007-12-12 09:40:00,14.46,14.47,14.42,14.43,1016631.0287479212,5.5291,5.5329,5.5138,5.5176,1016631.0287
2007-12-12 09:50:00,14.43,14.55,14.43,14.55,911142.7892611072,5.5176,5.5635,5.5176,5.5635,911142.7893
2007-12-12 10:00:00,14.54,14.55,14.41,14.43,977666.9042527915,5.5597,5.5635,5.51,5.5176,977666.9043
2007-12-12 10:10:00,14.43,14.52,14.42,14.51,1092421.0026134474,5.5176,5.552,5.5138,5.5482,1092421.0026
2007-12-12 10:20:00,14.5,14.52,14.44,14.45,754335.946780708,5.5444,5.552,5.5214,5.5253,754335.9468
2007-12-12 10:30:00,14.45,14.45,14.38,14.42,1280114.0413399858,5.5253,5.5253,5.4985,5.5138,1280114.0413
2007-12-12 10:40:00,14.43,14.45,14.41,14.41,653124.2575433595,5.5176,5.5253,5.51,5.51,653124.2575
2007-12-12 10:50:00,14.41,14.43,14.4,14.42,805416.9636493229,5.51,5.5176,5.5061,5.5138,805416.9636
2007-12-12 11:00:00,14.42,14.47,14.42,14.44,613684.9607982894,5.5138,5.5329,5.5138,5.5214,613684.9608
2007-12-12 11:10:00,14.45,14.46,14.43,14.45,603943.929674507,5.5253,5.5291,5.5176,5.5253,603943.9297
2007-12-12 11:20:00,14.45,14.45,14.42,14.44,753148.0161558565,5.5253,5.5253,5.5138,5.5214,753148.0162
2007-12-12 11:30:00,14.44,14.49,14.44,14.47,642432.8819196959,5.5214,5.5406,5.5214,5.5329,642432.8819
2007-12-12 11:40:00,14.47,14.48,14.45,14.46,778569.7315276788,5.5329,5.5367,5.5253,5.5291,778569.7315
2007-12-12 11:50:00,14.47,14.51,14.46,14.5,439296.7450700879,5.5329,5.5482,5.5291,5.5444,439296.7451
2007-12-12 12:00:00,14.51,14.53,14.48,14.48,686386.3150392018,5.5482,5.5559,5.5367,5.5367,686386.315
2007-12-12 12:10:00,14.48,14.49,14.45,14.47,706581.1356616773,5.5367,5.5406,5.5253,5.5329,706581.1357
2007-12-12 12:20:00,14.48,14.51,14.47,14.5,467569.4939415538,5.5367,5.5482,5.5329,5.5444,467569.4939
2007-12-12 12:30:00,14.5,14.53,14.47,14.53,1048229.9833689712,5.5444,5.5559,5.5329,5.5559,1048229.9834
2007-12-12 12:40:00,14.53,14.53,14.4,14.45,912568.3060109288,5.5559,5.5559,5.5061,5.5253,912568.306
2007-12-12 12:50:00,14.45,14.5,14.43,14.5,770729.3894036588,5.5253,5.5444,5.5176,5.5444,770729.3894
2007-12-12 13:00:00,14.5,14.52,14.49,14.52,466381.5633167023,5.5444,5.552,5.5406,5.552,466381.5633
2007-12-12 13:10:00,14.52,14.54,14.52,14.54,576383.939177952,5.552,5.5597,5.552,5.5597,576383.9392
2007-12-12 13:20:00,14.53,14.58,14.53,14.55,591351.865051081,5.5559,5.575,5.5559,5.5635,591351.8651
2007-12-12 13:30:00,14.55,14.62,14.53,14.59,649322.8795438346,5.5635,5.5903,5.5559,5.5788,649322.8795
2007-12-12 13:40:00,14.59,14.62,14.52,14.54,444998.8120693752,5.5788,5.5903,5.552,5.5597,444998.8121
2007-12-12 13:50:00,14.53,14.55,14.52,14.55,375386.0774530767,5.5559,5.5635,5.552,5.5635,375386.0775
2007-12-12 14:00:00,14.55,14.58,14.54,14.57,503682.5849370397,5.5635,5.575,5.5597,5.5711,503682.5849
2007-12-12 14:10:00,14.57,14.58,14.55,14.57,450938.4651936327,5.5711,5.575,5.5635,5.5711,450938.4652
2007-12-12 14:20:00,14.56,14.57,14.52,14.53,481349.4891898313,5.5673,5.5711,5.552,5.5559,481349.4892
2007-12-12 14:30:00,14.53,14.53,14.48,14.5,450700.8790686624,5.5559,5.5559,5.5367,5.5444,450700.8791
2007-12-12 14:40:00,14.5,14.52,14.46,14.47,565692.5635542885,5.5444,5.552,5.5291,5.5329,565692.5636
2007-12-12 14:50:00,14.47,14.53,14.46,14.5,655737.7049180327,5.5329,5.5559,5.5291,5.5444,655737.7049
2007-12-12 15:00:00,14.5,14.5,14.42,14.45,1607507.7215490616,5.5444,5.5444,5.5138,5.5253,1607507.7215
2007-12-12 15:10:00,14.45,14.45,14.21,14.29,1396531.2425754336,5.5253,5.5253,5.4335,5.4641,1396531.2426
2007-12-12 15:20:00,14.29,14.35,14.26,14.33,1422903.3024471372,5.4641,5.487,5.4526,5.4794,1422903.3024
2007-12-12 15:30:00,14.33,14.37,14.26,14.3,1295557.1394630554,5.4794,5.4947,5.4526,5.4679,1295557.1395
2007-12-12 15:40:00,14.29,14.45,14.27,14.45,1580185.3171774768,5.4641,5.5253,5.4564,5.5253,1580185.3172
2007-12-12 15:50:00,14.45,14.49,14.42,14.49,1923022.0955096225,5.5253,5.5406,5.5138,5.5406,1923022.0955
2007-12-13 09:30:00,14.47,14.51,14.29,14.51,1370159.1827037302,5.5329,5.5482,5.4641,5.5482,1370159.1827
2007-12-13 09:40:00,14.5,14.51,14.39,14.44,628652.8866714184,5.5444,5.5482,5.5023,5.5214,628652.8867
2007-12-13 09:50:00,14.44,14.47,14.38,14.43,519363.2691850796,5.5214,5.5329,5.4985,5.5176,519363.2692
2007-12-13 10:00:00,14.43,14.54,14.42,14.53,1014492.7536231884,5.5176,5.5597,5.5138,5.5559,1014492.7536
2007-12-13 10:10:00,14.53,14.61,14.53,14.53,905440.72226182,5.5559,5.5864,5.5559,5.5559,905440.7223
2007-12-13 10:20:00,14.53,14.64,14.46,14.53,771679.7339035401,5.5559,5.5979,5.5291,5.5559,771679.7339
2007-12-13 10:30:00,14.53,14.55,14.44,14.48,546685.6735566643,5.5559,5.5635,5.5214,5.5367,546685.6736
2007-12-13 10:40:00,14.47,14.53,14.45,14.52,364457.1157044429,5.5329,5.5559,5.5253,5.552,364457.1157
2007-12-13 10:50:00,14.52,14.52,14.47,14.49,411974.3406985032,5.552,5.552,5.5329,5.5406,411974.3407
2007-12-13 11:00:00,14.48,14.52,14.47,14.5,434307.4364457116,5.5367,5.552,5.5329,5.5444,434307.4364
2007-12-13 11:10:00,14.49,14.53,14.47,14.49,338797.81420765026,5.5406,5.5559,5.5329,5.5406,338797.8142
2007-12-13 11:20:00,14.48,14.52,14.44,14.49,484438.10881444527,5.5367,5.552,5.5214,5.5406,484438.1088
2007-12-13 11:30:00,14.49,14.52,14.46,14.47,421002.61344737466,5.5406,5.552,5.5291,5.5329,421002.6134
2007-12-13 11:40:00,14.47,14.5,14.46,14.5,253266.8092183417,5.5329,5.5444,5.5291,5.5444,253266.8092
2007-12-13 11:50:00,14.49,14.51,14.48,14.51,305773.3428367783,5.5406,5.5482,5.5367,5.5482,305773.3428
2007-12-13 12:00:00,14.51,14.52,14.48,14.5,458066.04894274176,5.5482,5.552,5.5367,5.5444,458066.0489
2007-12-13 12:10:00,14.5,14.5,14.42,14.44,598004.2765502494,5.5444,5.5444,5.5138,5.5214,598004.2766
2007-12-13 12:20:00,14.44,14.46,14.37,14.39,353290.56783083867,5.5214,5.5291,5.4947,5.5023,353290.5678
2007-12-13 12:30:00,14.39,14.41,14.38,14.38,277263.0078403421,5.5023,5.51,5.4985,5.4985,277263.0078
2007-12-13 12:40:00,14.38,14.39,14.33,14.35,457353.2905678309,5.4985,5.5023,5.4794,5.487,457353.2906
2007-12-13 12:50:00,14.35,14.38,14.35,14.37,228082.67997148968,5.487,5.4985,5.487,5.4947,228082.68
2007-12-13 13:00:00,14.37,14.43,14.37,14.42,292468.51983844145,5.4947,5.5176,5.4947,5.5138,292468.5198
2007-12-13 13:10:00,14.43,14.43,14.37,14.37,248039.914468995,5.5176,5.5176,5.4947,5.4947,248039.9145
2007-12-13 13:20:00,14.37,14.42,14.36,14.4,278688.524590164,5.4947,5.5138,5.4909,5.5061,278688.5246
2007-12-13 13:30:00,14.4,14.41,14.37,14.37,197434.06985032075,5.5061,5.51,5.4947,5.4947,197434.0699
2007-12-13 13:40:00,14.37,14.39,14.34,14.35,331670.23045854125,5.4947,5.5023,5.4832,5.487,331670.2305
2007-12-13 13:50:00,14.35,14.42,14.35,14.42,417913.9938227608,5.487,5.5138,5.487,5.5138,417913.9938
2007-12-13 14:00:00,14.42,14.45,14.38,14.44,432169.1613209789,5.5138,5.5253,5.4985,5.5214,432169.1613
2007-12-13 14:10:00,14.44,14.46,14.41,14.45,325492.9912093134,5.5214,5.5291,5.51,5.5253,325492.9912
2007-12-13 14:20:00,14.45,14.47,14.42,14.45,622713.2335471609,5.5253,5.5329,5.5138,5.5253,622713.2335
2007-12-13 14:30:00,14.45,14.45,14.39,14.39,449512.9484438109,5.5253,5.5253,5.5023,5.5023,449512.9484
2007-12-13 14:40:00,14.39,14.41,14.35,14.38,315039.2017106201,5.5023,5.51,5.487,5.4985,315039.2017
2007-12-13 14:50:00,14.38,14.41,14.37,14.38,309337.13471133285,5.4985,5.51,5.4947,5.4985,309337.1347
2007-12-13 15:00:00,14.37,14.44,14.35,14.43,691613.2097885484,5.4947,5.5214,5.487,5.5176,691613.2098
2007-12-13 15:10:00,14.43,14.43,14.33,14.35,701116.6547873605,5.5176,5.5176,5.4794,5.487,701116.6548
2007-12-13 15:20:00,14.36,14.4,14.33,14.39,923022.0955096222,5.4909,5.5061,5.4794,5.5023,923022.0955
2007-12-13 15:30:00,14.39,14.4,14.32,14.34,1114754.0983606558,5.5023,5.5061,5.4756,5.4832,1114754.0984
2007-12-13 15:40:00,14.34,14.39,14.32,14.39,1726538.3701591827,5.4832,5.5023,5.4756,5.5023,1726538.3702
2007-12-13 15:50:00,14.39,14.39,14.34,14.36,2440009.503444999,5.5023,5.5023,5.4832,5.4909,2440009.5034
2007-12-14 09:30:00,14.24,14.25,14.11,14.16,1261819.9097172725,5.445,5.4488,5.3953,5.4144,1261819.9097
2007-12-14 09:40:00,14.15,14.17,14.11,14.14,1062009.9786172488,5.4106,5.4182,5.3953,5.4067,1062009.9786
2007-12-14 09:50:00,14.14,14.15,14.02,14.06,804941.7913993823,5.4067,5.4106,5.3608,5.3761,804941.7914
2007-12-14 10:00:00,14.06,14.07,14.02,14.02,700166.3102874792,5.3761,5.38,5.3608,5.3608,700166.3103
2007-12-14 10:10:00,14.02,14.06,13.97,14.05,1147303.397481587,5.3608,5.3761,5.3417,5.3723,1147303.3975
2007-12-14 10:20:00,14.04,14.07,13.99,13.99,1222143.026847232,5.3685,5.38,5.3494,5.3494,1222143.0268
2007-12-14 10:30:00,13.99,14.0,13.92,13.93,973390.3540033264,5.3494,5.3532,5.3226,5.3264,973390.354
2007-12-14 10:40:00,13.93,13.98,13.9,13.97,1140413.3998574484,5.3264,5.3456,5.315,5.3417,1140413.3999
2007-12-14 10:50:00,13.96,13.98,13.94,13.97,870753.1480161559,5.3379,5.3456,5.3303,5.3417,870753.148
2007-12-14 11:00:00,13.97,13.98,13.93,13.97,874554.5260156807,5.3417,5.3456,5.3264,5.3417,874554.526
2007-12-14 11:10:00,13.97,14.0,13.97,13.99,577571.8698028035,5.3417,5.3532,5.3417,5.3494,577571.8698
2007-12-14 11:20:00,13.99,14.0,13.97,13.98,451413.6374435733,5.3494,5.3532,5.3417,5.3456,451413.6374
2007-12-14 11:30:00,13.99,13.99,13.91,13.94,588025.6593014968,5.3494,5.3494,5.3188,5.3303,588025.6593
2007-12-14 11:40:00,13.94,13.96,13.9,13.91,591589.4511760513,5.3303,5.3379,5.315,5.3188,591589.4512
2007-12-14 11:50:00,13.91,13.93,13.9,13.9,455452.6015680685,5.3188,5.3264,5.315,5.315,455452.6016
2007-12-14 12:00:00,13.9,13.93,13.9,13.91,355904.015205512,5.315,5.3264,5.315,5.3188,355904.0152
2007-12-14 12:10:00,13.91,13.93,13.91,13.91,256117.84271798527,5.3188,5.3264,5.3188,5.3188,256117.8427
2007-12-14 12:20:00,13.91,13.92,13.87,13.88,781895.937277263,5.3188,5.3226,5.3035,5.3073,781895.9373
2007-12-14 12:30:00,13.88,13.89,13.83,13.87,700879.0686623901,5.3073,5.3111,5.2882,5.3035,700879.0687
2007-12-14 12:40:00,13.87,13.91,13.83,13.9,507483.9629365645,5.3035,5.3188,5.2882,5.315,507483.9629
2007-12-14 12:50:00,13.9,13.92,13.83,13.83,689237.3485388453,5.315,5.3226,5.2882,5.2882,689237.3485
2007-12-14 13:00:00,13.83,13.89,13.82,13.89,552625.3266809218,5.2882,5.3111,5.2844,5.3111,552625.3267
2007-12-14 13:10:00,13.89,13.9,13.8,13.81,659776.6690425279,5.3111,5.315,5.2767,5.2805,659776.669
2007-12-14 13:20:00,13.81,13.84,13.78,13.81,737942.5041577572,5.2805,5.292,5.2691,5.2805,737942.5042
2007-12-14 13:30:00,13.81,13.81,13.76,13.78,719410.7864100736,5.2805,5.2805,5.2614,5.2691,719410.7864
2007-12-14 13:40:00,13.79,13.79,13.73,13.76,613447.374673319,5.2729,5.2729,5.25,5.2614,613447.3747
2007-12-14 13:50:00,13.76,13.78,13.73,13.76,676882.8700403897,5.2614,5.2691,5.25,5.2614,676882.87
2007-12-14 14:00:00,13.76,13.77,13.72,13.73,627464.956046567,5.2614,5.2653,5.2461,5.25,627464.956
2007-12-14 14:10:00,13.73,13.75,13.73,13.74,670468.0446661916,5.25,5.2576,5.25,5.2538,670468.0447
2007-12-14 14:20:00,13.74,13.79,13.74,13.77,386790.2114516512,5.2538,5.2729,5.2538,5.2653,386790.2115
2007-12-14 14:30:00,13.77,13.77,13.74,13.76,355904.015205512,5.2653,5.2653,5.2538,5.2614,355904.0152
2007-12-14 14:40:00,13.76,13.78,13.74,13.75,573770.4918032787,5.2614,5.2691,5.2538,5.2576,573770.4918
2007-12-14 14:50:00,13.75,13.76,13.73,13.74,549061.5348063674,5.2576,5.2614,5.25,5.2538,549061.5348
2007-12-14 15:00:00,13.75,13.76,13.73,13.76,782371.1095272036,5.2576,5.2614,5.25,5.2614,782371.1095
2007-12-14 15:10:00,13.76,13.77,13.73,13.73,586362.5564267047,5.2614,5.2653,5.25,5.25,586362.5564
2007-12-14 15:20:00,13.73,13.79,13.71,13.75,1022570.6818721788,5.25,5.2729,5.2423,5.2576,1022570.6819
2007-12-14 15:30:00,13.75,13.81,13.74,13.75,1500118.7930624853,5.2576,5.2805,5.2538,5.2576,1500118.7931
2007-12-14 15:40:00,13.75,13.83,13.73,13.81,2034925.1603706344,5.2576,5.2882,5.25,5.2805,2034925.1604
2007-12-14 15:50:00,13.81,13.81,13.75,13.77,2650748.3962936564,5.2805,5.2805,5.2576,5.2653,2650748.3963
2007-12-17 09:30:00,13.69,13.74,13.66,13.7,910667.6170111664,5.2347,5.2538,5.2232,5.2385,910667.617
2007-12-17 09:40:00,13.71,13.75,13.7,13.75,663815.6331670231,5.2423,5.2576,5.2385,5.2576,663815.6332
2007-12-17 09:50:00,13.75,13.77,13.69,13.75,468044.6661914944,5.2576,5.2653,5.2347,5.2576,468044.6662
2007-12-17 10:00:00,13.75,13.77,13.7,13.7,559040.15205512,5.2576,5.2653,5.2385,5.2385,559040.1521
2007-12-17 10:10:00,13.7,13.85,13.7,13.81,913281.06438584,5.2385,5.2958,5.2385,5.2805,913281.0644
2007-12-17 10:20:00,13.81,13.85,13.78,13.8,472558.8025659302,5.2805,5.2958,5.2691,5.2767,472558.8026
2007-12-17 10:30:00,13.8,13.89,13.76,13.89,392254.6923259682,5.2767,5.3111,5.2614,5.3111,392254.6923
2007-12-17 10:40:00,13.89,13.92,13.87,13.91,1066524.1149916844,5.3111,5.3226,5.3035,5.3188,1066524.115
2007-12-17 10:50:00,13.91,13.91,13.85,13.89,265858.87384176766,5.3188,5.3188,5.2958,5.3111,265858.8738
2007-12-17 11:00:00,13.9,13.93,13.87,13.87,286528.8667141839,5.315,5.3264,5.3035,5.3035,286528.8667
2007-12-17 11:10:00,13.87,13.89,13.79,13.84,486813.97006414825,5.3035,5.3111,5.2729,5.292,486813.9701
2007-12-17 11:20:00,13.84,13.86,13.79,13.81,464718.4604419102,5.292,5.2997,5.2729,5.2805,464718.4604
2007-12-17 11:30:00,13.81,13.83,13.79,13.8,245664.053219292,5.2805,5.2882,5.2729,5.2767,245664.0532
2007-12-17 11:40:00,13.79,13.8,13.72,13.73,449988.1206937515,5.2729,5.2767,5.2461,5.25,449988.1207
2007-12-17 11:50:00,13.73,13.75,13.72,13.74,427417.4388215728,5.25,5.2576,5.2461,5.2538,427417.4388
2007-12-17 12:00:00,13.74,13.74,13.7,13.72,506058.4461867427,5.2538,5.2538,5.2385,5.2461,506058.4462
2007-12-17 12:10:00,13.72,13.72,13.69,13.7,411261.58232359233,5.2461,5.2461,5.2347,5.2385,411261.5823
2007-12-17 12:20:00,13.7,13.71,13.68,13.71,251128.53409360893,5.2385,5.2423,5.2308,5.2423,251128.5341
2007-12-17 12:30:00,13.71,13.75,13.71,13.73,238536.46947018296,5.2423,5.2576,5.2423,5.25,238536.4695
2007-12-17 12:40:00,13.73,13.73,13.67,13.68,276312.6633404609,5.25,5.25,5.227,5.2308,276312.6633
2007-12-17 12:50:00,13.68,13.73,13.68,13.72,276787.83559040155,5.2308,5.25,5.2308,5.2461,276787.8356
2007-12-17 13:00:00,13.72,13.74,13.68,13.69,284628.1777144215,5.2461,5.2538,5.2308,5.2347,284628.1777
2007-12-17 13:10:00,13.69,13.69,13.62,13.62,455452.6015680685,5.2347,5.2347,5.2079,5.2079,455452.6016
2007-12-17 13:20:00,13.62,13.65,13.62,13.63,638631.5039201711,5.2079,5.2194,5.2079,5.2117,638631.5039
2007-12-17 13:30:00,13.63,13.66,13.62,13.63,636730.8149204087,5.2117,5.2232,5.2079,5.2117,636730.8149
2007-12-17 13:40:00,13.63,13.64,13.56,13.57,697315.2767878356,5.2117,5.2155,5.185,5.1888,697315.2768
2007-12-17 13:50:00,13.57,13.6,13.53,13.55,636493.2287954383,5.1888,5.2002,5.1735,5.1811,636493.2288
2007-12-17 14:00:00,13.55,13.58,13.51,13.52,898313.1385127109,5.1811,5.1926,5.1658,5.1697,898313.1385
2007-12-17 14:10:00,13.51,13.52,13.49,13.51,381800.90282727487,5.1658,5.1697,5.1582,5.1658,381800.9028
2007-12-17 14:20:00,13.5,13.56,13.5,13.55,370871.941078641,5.162,5.185,5.162,5.1811,370871.9411
2007-12-17 14:30:00,13.55,13.57,13.54,13.56,373485.3884533143,5.1811,5.1888,5.1773,5.185,373485.3885
2007-12-17 14:40:00,13.56,13.57,13.53,13.55,309337.13471133285,5.185,5.1888,5.1735,5.1811,309337.1347
2007-12-17 14:50:00,13.55,13.55,13.46,13.47,945117.6051318604,5.1811,5.1811,5.1467,5.1505,945117.6051
2007-12-17 15:00:00,13.47,13.49,13.44,13.45,796863.8631503921,5.1505,5.1582,5.1391,5.1429,796863.8632
2007-12-17 15:10:00,13.45,13.49,13.45,13.46,613447.374673319,5.1429,5.1582,5.1429,5.1467,613447.3747
2007-12-17 15:20:00,13.46,13.48,13.45,13.45,539320.503682585,5.1467,5.1544,5.1429,5.1429,539320.5037
2007-12-17 15:30:00,13.46,13.51,13.46,13.5,1099548.5863625566,5.1467,5.1658,5.1467,5.162,1099548.5864
2007-12-17 15:40:00,13.5,13.5,13.41,13.41,1934188.6433832264,5.162,5.162,5.1276,5.1276,1934188.6434
2007-12-17 15:50:00,13.41,13.45,13.37,13.44,3050843.4307436445,5.1276,5.1429,5.1123,5.1391,3050843.4307
2007-12-18 09:30:00,13.52,13.59,13.51,13.51,1141126.1582323592,5.1697,5.1964,5.1658,5.1658,1141126.1582
2007-12-18 09:40:00,13.52,13.55,13.5,13.55,821335.2340223332,5.1697,5.1811,5.162,5.1811,821335.234
2007-12-18 09:50:00,13.55,13.64,13.54,13.62,930149.6792587312,5.1811,5.2155,5.1773,5.2079,930149.6793
2007-12-18 10:00:00,13.62,13.65,13.57,13.59,748871.465906391,5.2079,5.2194,5.1888,5.1964,748871.4659
2007-12-18 10:10:00,13.58,13.59,13.51,13.58,823711.0952720362,5.1926,5.1964,5.1658,5.1926,823711.0953
2007-12-18 10:20:00,13.58,13.61,13.55,13.56,503682.5849370397,5.1926,5.2041,5.1811,5.185,503682.5849
2007-12-18 10:30:00,13.56,13.57,13.52,13.55,657638.3939177953,5.185,5.1888,5.1697,5.1811,657638.3939
2007-12-18 10:40:00,13.55,13.55,13.48,13.52,1181515.7994773106,5.1811,5.1811,5.1544,5.1697,1181515.7995
2007-12-18 10:50:00,13.52,13.52,13.47,13.49,753385.6022808268,5.1697,5.1697,5.1505,5.1582,753385.6023
2007-12-18 11:00:00,13.49,13.53,13.48,13.5,477072.9389403659,5.1582,5.1735,5.1544,5.162,477072.9389
2007-12-18 11:10:00,13.5,13.53,13.48,13.52,362794.0128296508,5.162,5.1735,5.1544,5.1697,362794.0128
2007-12-18 11:20:00,13.52,13.54,13.51,13.53,564979.8051793776,5.1697,5.1773,5.1658,5.1735,564979.8052
2007-12-18 11:30:00,13.53,13.53,13.49,13.52,590163.9344262296,5.1735,5.1735,5.1582,5.1697,590163.9344
2007-12-18 11:40:00,13.53,13.53,13.47,13.47,607270.1354240912,5.1735,5.1735,5.1505,5.1505,607270.1354
2007-12-18 11:50:00,13.47,13.47,13.38,13.4,686861.4872891423,5.1505,5.1505,5.1161,5.1238,686861.4873
2007-12-18 12:00:00,13.4,13.41,13.33,13.41,812544.5473984319,5.1238,5.1276,5.097,5.1276,812544.5474
2007-12-18 12:10:00,13.41,13.43,13.32,13.38,627464.956046567,5.1276,5.1352,5.0932,5.1161,627464.956
2007-12-18 12:20:00,13.38,13.4,13.36,13.39,432406.7474459492,5.1161,5.1238,5.1085,5.12,432406.7474
2007-12-18 12:30:00,13.39,13.4,13.33,13.36,456640.5321929199,5.12,5.1238,5.097,5.1085,456640.5322
2007-12-18 12:40:00,13.36,13.43,13.36,13.41,448325.0178189594,5.1085,5.1352,5.1085,5.1276,448325.0178
2007-12-18 12:50:00,13.41,13.41,13.38,13.4,320266.09645996673,5.1276,5.1276,5.1161,5.1238,320266.0965
2007-12-18 13:00:00,13.4,13.4,13.36,13.4,272511.2853409361,5.1238,5.1238,5.1085,5.1238,272511.2853
2007-12-18 13:10:00,13.4,13.46,13.4,13.46,546448.087431694,5.1238,5.1467,5.1238,5.1467,546448.0874
2007-12-18 13:20:00,13.46,13.52,13.46,13.49,616298.4081729627,5.1467,5.1697,5.1467,5.1582,616298.4082
2007-12-18 13:30:00,13.48,13.51,13.46,13.49,337372.2974578285,5.1544,5.1658,5.1467,5.1582,337372.2975
2007-12-18 13:40:00,13.49,13.52,13.48,13.5,400807.792824899,5.1582,5.1697,5.1544,5.162,400807.7928
2007-12-18 13:50:00,13.51,13.51,13.47,13.47,365169.87407935376,5.1658,5.1658,5.1505,5.1505,365169.8741
2007-12-18 14:00:00,13.48,13.51,13.44,13.51,536231.8840579711,5.1544,5.1658,5.1391,5.1658,536231.8841
2007-12-18 14:10:00,13.51,13.53,13.49,13.5,661677.3580422903,5.1658,5.1735,5.1582,5.162,661677.358
2007-12-18 14:20:00,13.5,13.55,13.49,13.55,821572.8201473034,5.162,5.1811,5.1582,5.1811,821572.8201
2007-12-18 14:30:00,13.55,13.57,13.54,13.54,748396.2936564505,5.1811,5.1888,5.1773,5.1773,748396.2937
2007-12-18 14:40:00,13.54,13.55,13.5,13.51,344499.88120693754,5.1773,5.1811,5.162,5.1658,344499.8812
2007-12-18 14:50:00,13.52,13.52,13.47,13.49,398669.5177001663,5.1697,5.1697,5.1505,5.1582,398669.5177
2007-12-18 15:00:00,13.49,13.52,13.47,13.48,390829.1755761464,5.1582,5.1697,5.1505,5.1544,390829.1756
2007-12-18 15:10:00,13.48,13.49,13.45,13.49,648610.1211689238,5.1544,5.1582,5.1429,5.1582,648610.1212
2007-12-18 15:20:00,13.49,13.5,13.46,13.49,527916.3696840105,5.1582,5.162,5.1467,5.1582,527916.3697
2007-12-18 15:30:00,13.49,13.51,13.46,13.48,844618.6742694227,5.1582,5.1658,5.1467,5.1544,844618.6743
2007-12-18 15:40:00,13.48,13.49,13.43,13.43,936326.9185079592,5.1544,5.1582,5.1352,5.1352,936326.9185
2007-12-18 15:50:00,13.43,13.47,13.41,13.46,1179615.110477548,5.1352,5.1505,5.1276,5.1467,1179615.1105
2007-12-19 09:30:00,13.5,13.58,13.44,13.52,746495.604656688,5.162,5.1926,5.1391,5.1697,746495.6047
2007-12-19 09:40:00,13.52,13.58,13.48,13.58,581610.8339272987,5.1697,5.1926,5.1544,5.1926,581610.8339
2007-12-19 09:50:00,13.58,13.63,13.53,13.54,584937.0396768829,5.1926,5.2117,5.1735,5.1773,584937.0397
2007-12-19 10:00:00,13.54,13.57,13.49,13.57,616060.8220479924,5.1773,5.1888,5.1582,5.1888,616060.822
2007-12-19 10:10:00,13.57,13.57,13.52,13.57,518412.9246851984,5.1888,5.1888,5.1697,5.1888,518412.9247
2007-12-19 10:20:00,13.57,13.65,13.57,13.64,803516.2746495605,5.1888,5.2194,5.1888,5.2155,803516.2746
2007-12-19 10:30:00,13.64,13.73,13.62,13.69,1290092.6585887384,5.2155,5.25,5.2079,5.2347,1290092.6586
2007-12-19 10:40:00,13.69,13.69,13.65,13.67,520076.0275599905,5.2347,5.2347,5.2194,5.227,520076.0276
2007-12-19 10:50:00,13.66,13.67,13.64,13.65,390116.4172012355,5.2232,5.227,5.2155,5.2194,390116.4172
2007-12-19 11:00:00,13.64,13.65,13.55,13.57,709907.3414112616,5.2155,5.2194,5.1811,5.1888,709907.3414
2007-12-19 11:10:00,13.57,13.61,13.53,13.53,526253.2668092183,5.1888,5.2041,5.1735,5.1735,526253.2668
2007-12-19 11:20:00,13.54,13.57,13.48,13.49,745782.8462817771,5.1773,5.1888,5.1544,5.1582,745782.8463
2007-12-19 11:30:00,13.49,13.51,13.41,13.49,834164.8847707295,5.1582,5.1658,5.1276,5.1582,834164.8848
2007-12-19 11:40:00,13.49,13.49,13.41,13.41,757186.9802803516,5.1582,5.1582,5.1276,5.1276,757186.9803
2007-12-19 11:50:00,13.41,13.42,13.27,13.33,1645996.6737942505,5.1276,5.1314,5.0741,5.097,1645996.6738
2007-12-19 12:00:00,13.33,13.36,13.29,13.36,1038726.5383701592,5.097,5.1085,5.0817,5.1085,1038726.5384
2007-12-19 12:10:00,13.36,13.4,13.33,13.33,747683.5352815395,5.1085,5.1238,5.097,5.097,747683.5353
2007-12-19 12:20:00,13.33,13.41,13.3,13.38,452839.1541933951,5.097,5.1276,5.0855,5.1161,452839.1542
2007-12-19 12:30:00,13.38,13.38,13.33,13.34,500356.37918745546,5.1161,5.1161,5.097,5.1008,500356.3792
2007-12-19 12:40:00,13.34,13.34,13.29,13.3,693513.8987883108,5.1008,5.1008,5.0817,5.0855,693513.8988
2007-12-19 12:50:00,13.3,13.36,13.3,13.34,497980.5179377524,5.0855,5.1085,5.0855,5.1008,497980.5179
2007-12-19 13:00:00,13.34,13.34,13.26,13.29,730102.1620337373,5.1008,5.1008,5.0702,5.0817,730102.162
2007-12-19 13:10:00,13.29,13.37,13.28,13.34,777381.8009028273,5.0817,5.1123,5.0779,5.1008,777381.8009
2007-12-19 13:20:00,13.34,13.34,13.28,13.29,492516.03706343553,5.1008,5.1008,5.0779,5.0817,492516.0371
2007-12-19 13:30:00,13.29,13.34,13.28,13.34,432406.7474459492,5.0817,5.1008,5.0779,5.1008,432406.7474
2007-12-19 13:40:00,13.34,13.36,13.28,13.3,781658.3511522927,5.1008,5.1085,5.0779,5.0855,781658.3512
2007-12-19 13:50:00,13.3,13.33,13.3,13.31,454027.0848182466,5.0855,5.097,5.0855,5.0894,454027.0848
2007-12-19 14:00:00,13.31,13.36,13.31,13.36,769779.0449037777,5.0894,5.1085,5.0894,5.1085,769779.0449
2007-12-19 14:10:00,13.36,13.46,13.35,13.44,988120.693751485,5.1085,5.1467,5.1047,5.1391,988120.6938
2007-12-19 14:20:00,13.44,13.5,13.43,13.49,1125207.8878593491,5.1391,5.162,5.1352,5.1582,1125207.8879
2007-12-19 14:30:00,13.49,13.5,13.46,13.46,700403.8964124495,5.1582,5.162,5.1467,5.1467,700403.8964
2007-12-19 14:40:00,13.46,13.47,13.44,13.45,1127821.3352340225,5.1467,5.1505,5.1391,5.1429,1127821.3352
2007-12-19 14:50:00,13.45,13.46,13.42,13.43,554763.6018056546,5.1429,5.1467,5.1314,5.1352,554763.6018
2007-12-19 15:00:00,13.42,13.47,13.4,13.41,518175.3385602281,5.1314,5.1505,5.1238,5.1276,518175.3386
2007-12-19 15:10:00,13.41,13.41,13.36,13.38,968401.0453789498,5.1276,5.1276,5.1085,5.1161,968401.0454
2007-12-19 15:20:00,13.38,13.38,13.31,13.34,960560.70325493,5.1161,5.1161,5.0894,5.1008,960560.7033
2007-12-19 15:30:00,13.34,13.35,13.3,13.33,1314564.0294606795,5.1008,5.1047,5.0855,5.097,1314564.0295
2007-12-19 15:40:00,13.33,13.33,13.3,13.3,1031836.5407460204,5.097,5.097,5.0855,5.0855,1031836.5407
2007-12-19 15:50:00,13.31,13.34,13.3,13.32,2439534.3311950583,5.0894,5.1008,5.0855,5.0932,2439534.3312
2007-12-20 09:30:00,13.64,13.68,13.54,13.68,1137324.7802328344,5.2155,5.2308,5.1773,5.2308,1137324.7802
2007-12-20 09:40:00,13.68,13.73,13.63,13.66,1338797.8142076505,5.2308,5.25,5.2117,5.2232,1338797.8142
2007-12-20 09:50:00,13.66,13.66,13.62,13.62,730577.3342836779,5.2232,5.2232,5.2079,5.2079,730577.3343
2007-12-20 10:00:00,13.62,13.71,13.62,13.69,1036825.8493703968,5.2079,5.2423,5.2079,5.2347,1036825.8494
2007-12-20 10:10:00,13.69,13.69,13.64,13.65,1042290.3302447136,5.2347,5.2347,5.2155,5.2194,1042290.3302
2007-12-20 10:20:00,13.65,13.72,13.65,13.69,678545.9729151818,5.2194,5.2461,5.2194,5.2347,678545.9729
2007-12-20 10:30:00,13.7,13.73,13.66,13.7,959847.9448800192,5.2385,5.25,5.2232,5.2385,959847.9449
2007-12-20 10:40:00,13.7,13.78,13.7,13.77,902827.2748871468,5.2385,5.2691,5.2385,5.2653,902827.2749
2007-12-20 10:50:00,13.77,13.81,13.76,13.78,681397.0064148254,5.2653,5.2805,5.2614,5.2691,681397.0064
2007-12-20 11:00:00,13.78,13.78,13.73,13.74,588738.4176764077,5.2691,5.2691,5.25,5.2538,588738.4177
2007-12-20 11:10:00,13.75,13.79,13.74,13.78,333333.3333333333,5.2576,5.2729,5.2538,5.2691,333333.3333
2007-12-20 11:20:00,13.78,13.78,13.73,13.77,848182.4661439772,5.2691,5.2691,5.25,5.2653,848182.4661
2007-12-20 11:30:00,13.77,13.8,13.74,13.79,355428.8429555714,5.2653,5.2767,5.2538,5.2729,355428.843
2007-12-20 11:40:00,13.79,13.8,13.76,13.78,289142.3140888572,5.2729,5.2767,5.2614,5.2691,289142.3141
2007-12-20 11:50:00,13.78,13.79,13.76,13.77,413875.02969826566,5.2691,5.2729,5.2614,5.2653,413875.0297
2007-12-20 12:00:00,13.77,13.77,13.74,13.75,386790.2114516512,5.2653,5.2653,5.2538,5.2576,386790.2115
2007-12-20 12:10:00,13.75,13.79,13.75,13.78,394155.3813257306,5.2576,5.2729,5.2576,5.2691,394155.3813
2007-12-20 12:20:00,13.78,13.85,13.78,13.83,571869.8028035163,5.2691,5.2958,5.2691,5.2882,571869.8028
2007-12-20 12:30:00,13.83,13.84,13.78,13.8,262057.4958422428,5.2882,5.292,5.2691,5.2767,262057.4958
2007-12-20 12:40:00,13.79,13.79,13.71,13.74,488239.4868139701,5.2729,5.2729,5.2423,5.2538,488239.4868
2007-12-20 12:50:00,13.74,13.75,13.71,13.75,413399.857448325,5.2538,5.2576,5.2423,5.2576,413399.8574
2007-12-20 13:00:00,13.75,13.78,13.75,13.75,129959.61035875505,5.2576,5.2691,5.2576,5.2576,129959.6104
2007-12-20 13:10:00,13.75,13.78,13.75,13.78,242813.0197196484,5.2576,5.2691,5.2576,5.2691,242813.0197
2007-12-20 13:20:00,13.78,13.86,13.78,13.85,769541.4587788073,5.2691,5.2997,5.2691,5.2958,769541.4588
2007-12-20 13:30:00,13.85,13.91,13.84,13.89,747683.5352815395,5.2958,5.3188,5.292,5.3111,747683.5353
2007-12-20 13:40:00,13.89,13.89,13.84,13.86,286053.6944642433,5.3111,5.3111,5.292,5.2997,286053.6945
2007-12-20 13:50:00,13.86,13.93,13.86,13.93,759562.8415300547,5.2997,5.3264,5.2997,5.3264,759562.8415
2007-12-20 14:00:00,13.92,13.99,13.91,13.99,1152055.1199809932,5.3226,5.3494,5.3188,5.3494,1152055.12
2007-12-20 14:10:00,13.99,14.07,13.91,14.03,1441672.606319791,5.3494,5.38,5.3188,5.3647,1441672.6063
2007-12-20 14:20:00,14.02,14.04,14.0,14.02,591114.2789261107,5.3608,5.3685,5.3532,5.3608,591114.2789
2007-12-20 14:30:00,14.02,14.11,14.01,14.11,851271.0857685911,5.3608,5.3953,5.357,5.3953,851271.0858
2007-12-20 14:40:00,14.12,14.15,14.06,14.07,1014017.5813732478,5.3991,5.4106,5.3761,5.38,1014017.5814
2007-12-20 14:50:00,14.07,14.09,13.99,13.99,1149441.67260632,5.38,5.3876,5.3494,5.3494,1149441.6726
2007-12-20 15:00:00,13.99,14.03,13.98,14.02,613209.7885483488,5.3494,5.3647,5.3456,5.3608,613209.7885
2007-12-20 15:10:00,14.03,14.08,14.02,14.02,949394.1553813256,5.3647,5.3838,5.3608,5.3608,949394.1554
2007-12-20 15:20:00,14.02,14.04,13.99,14.0,605131.8602993585,5.3608,5.3685,5.3494,5.3532,605131.8603
2007-12-20 15:30:00,14.0,14.05,13.99,14.05,974340.6985032074,5.3532,5.3723,5.3494,5.3723,974340.6985
2007-12-20 15:40:00,14.05,14.14,14.04,14.13,1698978.3796626278,5.3723,5.4067,5.3685,5.4029,1698978.3797
2007-12-20 15:50:00,14.13,14.14,14.04,14.05,2857685.9111427893,5.4029,5.4067,5.3685,5.3723,2857685.9111
2007-12-21 09:30:00,14.33,14.41,14.23,14.34,10260631.97909242,5.4794,5.51,5.4411,5.4832,10260631.9791
2007-12-21 09:40:00,14.34,14.37,14.31,14.37,942028.9855072465,5.4832,5.4947,5.4717,5.4947,942028.9855
2007-12-21 09:50:00,14.37,14.46,14.36,14.39,1251128.5340936088,5.4947,5.5291,5.4909,5.5023,1251128.5341
2007-12-21 10:00:00,14.39,14.44,14.34,14.35,819909.7172725113,5.5023,5.5214,5.4832,5.487,819909.7173
2007-12-21 10:10:00,14.35,14.43,14.34,14.39,737229.7457828464,5.487,5.5176,5.4832,5.5023,737229.7458
2007-12-21 10:20:00,14.39,14.41,14.33,14.33,709907.3414112616,5.5023,5.51,5.4794,5.4794,709907.3414
2007-12-21 10:30:00,14.33,14.34,14.27,14.3,672843.9059158945,5.4794,5.4832,5.4564,5.4679,672843.9059
2007-12-21 10:40:00,14.3,14.33,14.27,14.28,533380.8505583274,5.4679,5.4794,5.4564,5.4603,533380.8506
2007-12-21 10:50:00,14.28,14.29,14.26,14.28,391541.93395105726,5.4603,5.4641,5.4526,5.4603,391541.934
2007-12-21 11:00:00,14.27,14.31,14.27,14.31,463055.3575671181,5.4564,5.4717,5.4564,5.4717,463055.3576
2007-12-21 11:10:00,14.31,14.36,14.29,14.34,737942.5041577572,5.4717,5.4909,5.4641,5.4832,737942.5042
2007-12-21 11:20:00,14.34,14.39,14.32,14.37,530054.6448087431,5.4832,5.5023,5.4756,5.4947,530054.6448
2007-12-21 11:30:00,14.37,14.37,14.3,14.3,325017.8189593728,5.4947,5.4947,5.4679,5.4679,325017.819
2007-12-21 11:40:00,14.31,14.34,14.29,14.34,394868.1397006415,5.4717,5.4832,5.4641,5.4832,394868.1397
2007-12-21 11:50:00,14.33,14.36,14.32,14.36,347113.32858161087,5.4794,5.4909,5.4756,5.4909,347113.3286
2007-12-21 12:00:00,14.36,14.37,14.31,14.35,588976.003801378,5.4909,5.4947,5.4717,5.487,588976.0038
2007-12-21 12:10:00,14.36,14.36,14.34,14.36,226894.74934663816,5.4909,5.4909,5.4832,5.4909,226894.7493
2007-12-21 12:20:00,14.36,14.41,14.36,14.41,572582.5611784272,5.4909,5.51,5.4909,5.51,572582.5612
2007-12-21 12:30:00,14.41,14.42,14.4,14.4,247564.7422190544,5.51,5.5138,5.5061,5.5061,247564.7422
2007-12-21 12:40:00,14.4,14.42,14.39,14.4,384414.3502019482,5.5061,5.5138,5.5023,5.5061,384414.3502
2007-12-21 12:50:00,14.4,14.42,14.39,14.4,249703.0173437872,5.5061,5.5138,5.5023,5.5061,249703.0173
2007-12-21 13:00:00,14.4,14.41,14.37,14.39,369446.4243288192,5.5061,5.51,5.4947,5.5023,369446.4243
2007-12-21 13:10:00,14.39,14.44,14.38,14.42,493466.3815633168,5.5023,5.5214,5.4985,5.5138,493466.3816
2007-12-21 13:20:00,14.42,14.45,14.41,14.44,643858.3986695177,5.5138,5.5253,5.51,5.5214,643858.3987
2007-12-21 13:30:00,14.45,14.45,14.41,14.45,425279.1636968401,5.5253,5.5253,5.51,5.5253,425279.1637
2007-12-21 13:40:00,14.45,14.47,14.44,14.45,336659.5390829176,5.5253,5.5329,5.5214,5.5253,336659.5391
2007-12-21 13:50:00,14.45,14.48,14.44,14.47,405321.9291993348,5.5253,5.5367,5.5214,5.5329,405321.9292
2007-12-21 14:00:00,14.47,14.61,14.47,14.6,1038964.1244951296,5.5329,5.5864,5.5329,5.5826,1038964.1245
2007-12-21 14:10:00,14.6,14.62,14.56,14.57,997861.7248752674,5.5826,5.5903,5.5673,5.5711,997861.7249
2007-12-21 14:20:00,14.57,14.57,14.51,14.53,630315.9895462105,5.5711,5.5711,5.5482,5.5559,630315.9895
2007-12-21 14:30:00,14.52,14.53,14.48,14.5,569969.1138037539,5.552,5.5559,5.5367,5.5444,569969.1138
2007-12-21 14:40:00,14.5,14.53,14.5,14.53,835590.4015205512,5.5444,5.5559,5.5444,5.5559,835590.4015
2007-12-21 14:50:00,14.53,14.55,14.52,14.52,486338.7978142077,5.5559,5.5635,5.552,5.552,486338.7978
2007-12-21 15:00:00,14.52,14.55,14.52,14.52,440722.2618199097,5.552,5.5635,5.552,5.552,440722.2618
2007-12-21 15:10:00,14.52,14.54,14.49,14.53,564742.2190544072,5.552,5.5597,5.5406,5.5559,564742.2191
2007-12-21 15:20:00,14.54,14.55,14.53,14.53,827274.8871465906,5.5597,5.5635,5.5559,5.5559,827274.8871
2007-12-21 15:30:00,14.53,14.54,14.47,14.48,713233.5471608458,5.5559,5.5597,5.5329,5.5367,713233.5472
2007-12-21 15:40:00,14.47,14.48,14.41,14.42,1360893.3238298884,5.5329,5.5367,5.51,5.5138,1360893.3238
2007-12-21 15:50:00,14.42,14.45,14.39,14.45,2765027.322404372,5.5138,5.5253,5.5023,5.5253,2765027.3224
2007-12-24 09:30:00,14.44,14.56,14.43,14.44,503444.99881206936,5.5214,5.5673,5.5176,5.5214,503444.9988
2007-12-24 09:40:00,14.45,14.55,14.44,14.51,521026.3720598717,5.5253,5.5635,5.5214,5.5482,521026.3721
2007-12-24 09:50:00,14.52,14.54,14.49,14.5,376336.4219529579,5.552,5.5597,5.5406,5.5444,376336.422
2007-12-24 10:00:00,14.5,14.51,14.44,14.44,358517.4625801853,5.5444,5.5482,5.5214,5.5214,358517.4626
2007-12-24 10:10:00,14.45,14.45,14.42,14.42,315989.54621050134,5.5253,5.5253,5.5138,5.5138,315989.5462
2007-12-24 10:20:00,14.42,14.42,14.31,14.33,723687.3366595391,5.5138,5.5138,5.4717,5.4794,723687.3367
2007-12-24 10:30:00,14.33,14.37,14.32,14.34,529579.4725588026,5.4794,5.4947,5.4756,5.4832,529579.4726
2007-12-24 10:40:00,14.34,14.35,14.34,14.34,234735.0914706581,5.4832,5.487,5.4832,5.4832,234735.0915
2007-12-24 10:50:00,14.34,14.35,14.33,14.34,227369.9215965788,5.4832,5.487,5.4794,5.4832,227369.9216
2007-12-24 11:00:00,14.33,14.34,14.27,14.3,443810.8814445236,5.4794,5.4832,5.4564,5.4679,443810.8814
2007-12-24 11:10:00,14.3,14.31,14.28,14.29,178427.1798526966,5.4679,5.4717,5.4603,5.4641,178427.1799
2007-12-24 11:20:00,14.29,14.31,14.29,14.31,241149.91684485623,5.4641,5.4717,5.4641,5.4717,241149.9168
2007-12-24 11:30:00,14.31,14.31,14.29,14.3,231171.2995961036,5.4717,5.4717,5.4641,5.4679,231171.2996
2007-12-24 11:40:00,14.3,14.32,14.29,14.29,251603.7063435496,5.4679,5.4756,5.4641,5.4641,251603.7063
2007-12-24 11:50:00,14.29,14.29,14.27,14.27,282014.73033974814,5.4641,5.4641,5.4564,5.4564,282014.7303
2007-12-24 12:00:00,14.27,14.31,14.27,14.31,448562.60394392966,5.4564,5.4717,5.4564,5.4717,448562.6039
2007-12-24 12:10:00,14.31,14.34,14.3,14.32,335946.78070800664,5.4717,5.4832,5.4679,5.4756,335946.7807
2007-12-24 12:20:00,14.33,14.33,14.31,14.32,325017.8189593728,5.4794,5.4794,5.4717,5.4756,325017.819
2007-12-24 12:30:00,14.32,14.34,14.32,14.34,372297.4578284628,5.4756,5.4832,5.4756,5.4832,372297.4578
2007-12-24 12:40:00,14.34,14.41,14.34,14.41,715371.8222855786,5.4832,5.51,5.4832,5.51,715371.8223
2007-12-24 12:50:00,14.41,14.44,14.38,14.39,805892.1358992636,5.51,5.5214,5.4985,5.5023,805892.1359
2007-12-24 13:00:00,14.38,14.38,14.37,14.38,245426.4670943217,5.4985,5.4985,5.4947,5.4985,245426.4671
2007-12-24 13:10:00,14.37,14.37,14.37,14.37,4276.550249465431,5.4947,5.4947,5.4947,5.4947,4276.5502
2007-12-24 13:20:00,14.37,14.38,14.37,14.38,41339.985744832506,5.4947,5.4985,5.4947,5.4985,41339.9857
2007-12-24 13:30:00,14.38,14.38,14.38,14.38,0.0,5.4985,5.4985,5.4985,5.4985,0.0
2007-12-24 13:40:00,14.38,14.38,14.38,14.38,0.0,5.4985,5.4985,5.4985,5.4985,0.0
2007-12-24 13:50:00,14.37,14.38,14.31,14.31,8790.686623901165,5.4947,5.4985,5.4717,5.4717,8790.6866
2007-12-24 14:00:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 14:10:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 14:20:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 14:30:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 14:40:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 14:50:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 15:00:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 15:10:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 15:20:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 15:30:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 15:40:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-24 15:50:00,14.31,14.31,14.31,14.31,0.0,5.4717,5.4717,5.4717,5.4717,0.0
2007-12-26 09:30:00,14.31,14.4,14.31,14.38,606082.2047992398,5.4717,5.5061,5.4717,5.4985,606082.2048
2007-12-26 09:40:00,14.39,14.45,14.37,14.39,480399.1446899501,5.5023,5.5253,5.4947,5.5023,480399.1447
2007-12-26 09:50:00,14.39,14.4,14.37,14.39,437633.64219529583,5.5023,5.5061,5.4947,5.5023,437633.6422
2007-12-26 10:00:00,14.39,14.42,14.37,14.42,478973.6279401283,5.5023,5.5138,5.4947,5.5138,478973.6279
2007-12-26 10:10:00,14.42,14.43,14.39,14.42,389403.65882632456,5.5138,5.5176,5.5023,5.5138,389403.6588
2007-12-26 10:20:00,14.42,14.49,14.42,14.47,319315.7519600856,5.5138,5.5406,5.5138,5.5329,319315.752
2007-12-26 10:30:00,14.46,14.47,14.43,14.43,283440.24708957,5.5291,5.5329,5.5176,5.5176,283440.2471
2007-12-26 10:40:00,14.43,14.44,14.4,14.43,241387.50296982657,5.5176,5.5214,5.5061,5.5176,241387.503
2007-12-26 10:50:00,14.43,14.45,14.42,14.42,157282.01473033975,5.5176,5.5253,5.5138,5.5138,157282.0147
2007-12-26 11:00:00,14.42,14.43,14.42,14.42,176288.9047279639,5.5138,5.5176,5.5138,5.5138,176288.9047
2007-12-26 11:10:00,14.42,14.42,14.39,14.42,244951.2948443811,5.5138,5.5138,5.5023,5.5138,244951.2948
2007-12-26 11:20:00,14.42,14.43,14.39,14.41,146115.46685673558,5.5138,5.5176,5.5023,5.51,146115.4669
2007-12-26 11:30:00,14.4,14.42,14.39,14.4,229033.02447137088,5.5061,5.5138,5.5023,5.5061,229033.0245
2007-12-26 11:40:00,14.4,14.45,14.39,14.43,287004.0389641245,5.5061,5.5253,5.5023,5.5176,287004.039
2007-12-26 11:50:00,14.43,14.46,14.43,14.43,317415.0629603231,5.5176,5.5291,5.5176,5.5176,317415.063
2007-12-26 12:00:00,14.43,14.45,14.43,14.44,148253.74198146828,5.5176,5.5253,5.5176,5.5214,148253.742
2007-12-26 12:10:00,14.44,14.44,14.42,14.42,95984.7944880019,5.5214,5.5214,5.5138,5.5138,95984.7945
2007-12-26 12:20:00,14.42,14.44,14.42,14.44,138512.71085768592,5.5138,5.5214,5.5138,5.5214,138512.7109
2007-12-26 12:30:00,14.44,14.44,14.42,14.42,67949.6317415063,5.5214,5.5214,5.5138,5.5138,67949.6317
2007-12-26 12:40:00,14.42,14.45,14.42,14.44,180803.0411023996,5.5138,5.5253,5.5138,5.5214,180803.0411
2007-12-26 12:50:00,14.44,14.47,14.43,14.45,191732.0028510335,5.5214,5.5329,5.5176,5.5253,191732.0029
2007-12-26 13:00:00,14.45,14.47,14.43,14.45,267284.39059158944,5.5253,5.5329,5.5176,5.5253,267284.3906
2007-12-26 13:10:00,14.45,14.48,14.45,14.46,271560.9408410549,5.5253,5.5367,5.5253,5.5291,271560.9408
2007-12-26 13:20:00,14.46,14.46,14.44,14.46,210501.30672368733,5.5291,5.5291,5.5214,5.5291,210501.3067
2007-12-26 13:30:00,14.46,14.49,14.45,14.47,221667.8545972916,5.5291,5.5406,5.5253,5.5329,221667.8546
2007-12-26 13:40:00,14.47,14.48,14.45,14.48,202423.3784746971,5.5329,5.5367,5.5253,5.5367,202423.3785
2007-12-26 13:50:00,14.47,14.49,14.47,14.49,286528.8667141839,5.5329,5.5406,5.5329,5.5406,286528.8667
2007-12-26 14:00:00,14.49,14.5,14.48,14.49,150867.1893561416,5.5406,5.5444,5.5367,5.5406,150867.1894
2007-12-26 14:10:00,14.49,14.51,14.47,14.5,205511.998099311,5.5406,5.5482,5.5329,5.5444,205511.9981
2007-12-26 14:20:00,14.5,14.52,14.5,14.52,223330.9574720836,5.5444,5.552,5.5444,5.552,223330.9575
2007-12-26 14:30:00,14.52,14.55,14.51,14.52,235923.02209550963,5.552,5.5635,5.5482,5.552,235923.0221
2007-12-26 14:40:00,14.52,14.52,14.5,14.51,175576.146353053,5.552,5.552,5.5444,5.5482,175576.1464
2007-12-26 14:50:00,14.51,14.53,14.51,14.51,178189.59372772631,5.5482,5.5559,5.5482,5.5482,178189.5937
2007-12-26 15:00:00,14.52,14.52,14.47,14.47,189593.7277263008,5.552,5.552,5.5329,5.5329,189593.7277
2007-12-26 15:10:00,14.47,14.5,14.47,14.49,319790.92421002616,5.5329,5.5444,5.5329,5.5406,319790.9242
2007-12-26 15:20:00,14.49,14.49,14.47,14.48,357567.1180803041,5.5406,5.5406,5.5329,5.5367,357567.1181
2007-12-26 15:30:00,14.48,14.49,14.47,14.49,256355.4288429556,5.5367,5.5406,5.5329,5.5406,256355.4288
2007-12-26 15:40:00,14.49,14.53,14.48,14.52,652173.9130434783,5.5406,5.5559,5.5367,5.552,652173.913
2007-12-26 15:50:00,14.52,14.54,14.48,14.52,1290567.830838679,5.552,5.5597,5.5367,5.552,1290567.8308
2007-12-27 09:30:00,14.52,14.59,14.48,14.56,755523.8774055595,5.552,5.5788,5.5367,5.5673,755523.8774
2007-12-27 09:40:00,14.56,14.56,14.43,14.45,682822.5231646472,5.5673,5.5673,5.5176,5.5253,682822.5232
2007-12-27 09:50:00,14.45,14.46,14.35,14.35,653361.8436683298,5.5253,5.5291,5.487,5.487,653361.8437
2007-12-27 10:00:00,14.35,14.39,14.33,14.37,577334.2836778333,5.487,5.5023,5.4794,5.4947,577334.2837
2007-12-27 10:10:00,14.37,14.37,14.34,14.37,342599.19220717513,5.4947,5.4947,5.4832,5.4947,342599.1922
2007-12-27 10:20:00,14.37,14.4,14.36,14.37,185792.34972677595,5.4947,5.5061,5.4909,5.4947,185792.3497
2007-12-27 10:30:00,14.37,14.4,14.34,14.34,425041.5775718698,5.4947,5.5061,5.4832,5.4832,425041.5776
2007-12-27 10:40:00,14.34,14.36,14.31,14.32,352577.8094559278,5.4832,5.4909,5.4717,5.4756,352577.8095
2007-12-27 10:50:00,14.32,14.36,14.32,14.33,420289.8550724638,5.4756,5.4909,5.4756,5.4794,420289.8551
2007-12-27 11:00:00,14.33,14.34,14.22,14.23,537182.2285578522,5.4794,5.4832,5.4373,5.4411,537182.2286
2007-12-27 11:10:00,14.22,14.28,14.2,14.27,361130.90995485865,5.4373,5.4603,5.4297,5.4564,361130.91
2007-12-27 11:20:00,14.28,14.3,14.26,14.27,172962.69897837966,5.4603,5.4679,5.4526,5.4564,172962.699
2007-12-27 11:30:00,14.28,14.28,14.25,14.26,202185.7923497268,5.4603,5.4603,5.4488,5.4526,202185.7923
2007-12-27 11:40:00,14.26,14.29,14.26,14.29,135899.2634830126,5.4526,5.4641,5.4526,5.4641,135899.2635
2007-12-27 11:50:00,14.29,14.3,14.28,14.29,107388.9284865764,5.4641,5.4679,5.4603,5.4641,107388.9285
2007-12-27 12:00:00,14.29,14.3,14.25,14.28,417438.8215728201,5.4641,5.4679,5.4488,5.4603,417438.8216
2007-12-27 12:10:00,14.28,14.32,14.28,14.28,398431.931575196,5.4603,5.4756,5.4603,5.4603,398431.9316
2007-12-27 12:20:00,14.29,14.29,14.25,14.25,426704.680446662,5.4641,5.4641,5.4488,5.4488,426704.6804
2007-12-27 12:30:00,14.25,14.27,14.24,14.26,497980.5179377524,5.4488,5.4564,5.445,5.4526,497980.5179
2007-12-27 12:40:00,14.26,14.3,14.26,14.29,259919.2207175101,5.4526,5.4679,5.4526,5.4641,259919.2207
2007-12-27 12:50:00,14.29,14.31,14.29,14.29,249940.60346875744,5.4641,5.4717,5.4641,5.4641,249940.6035
2007-12-27 13:00:00,14.29,14.29,14.25,14.26,875029.6982656213,5.4641,5.4641,5.4488,5.4526,875029.6983
2007-12-27 13:10:00,14.26,14.3,14.26,14.3,504157.7571869803,5.4526,5.4679,5.4526,5.4679,504157.7572
2007-12-27 13:20:00,14.3,14.33,14.29,14.33,332382.9888334521,5.4679,5.4794,5.4641,5.4794,332382.9888
2007-12-27 13:30:00,14.32,14.34,14.29,14.32,253741.98146828223,5.4756,5.4832,5.4641,5.4756,253741.9815
2007-12-27 13:40:00,14.33,14.37,14.32,14.34,274411.9743406985,5.4794,5.4947,5.4756,5.4832,274411.9743
2007-12-27 13:50:00,14.34,14.34,14.29,14.29,413399.857448325,5.4832,5.4832,5.4641,5.4641,413399.8574
2007-12-27 14:00:00,14.29,14.33,14.29,14.32,335709.19458303635,5.4641,5.4794,5.4641,5.4756,335709.1946
2007-12-27 14:10:00,14.32,14.32,14.3,14.32,416963.6493228796,5.4756,5.4756,5.4679,5.4756,416963.6493
2007-12-27 14:20:00,14.32,14.32,14.27,14.28,275599.90496555,5.4756,5.4756,5.4564,5.4603,275599.905
2007-12-27 14:30:00,14.28,14.28,14.21,14.22,694701.8294131623,5.4603,5.4603,5.4335,5.4373,694701.8294
2007-12-27 14:40:00,14.22,14.25,14.21,14.25,424803.9914468995,5.4373,5.4488,5.4335,5.4488,424803.9914
2007-12-27 14:50:00,14.25,14.31,14.23,14.23,299358.5174625802,5.4488,5.4717,5.4411,5.4411,299358.5175
2007-12-27 15:00:00,14.23,14.25,14.23,14.23,264195.77096697554,5.4411,5.4488,5.4411,5.4411,264195.771
2007-12-27 15:10:00,14.23,14.24,14.22,14.22,285103.3499643621,5.4411,5.445,5.4373,5.4373,285103.35
2007-12-27 15:20:00,14.22,14.22,14.17,14.18,553813.2573057733,5.4373,5.4373,5.4182,5.422,553813.2573
2007-12-27 15:30:00,14.18,14.18,14.15,14.17,735804.2290330245,5.422,5.422,5.4106,5.4182,735804.229
2007-12-27 15:40:00,14.17,14.18,14.15,14.15,920171.0620099788,5.4182,5.422,5.4106,5.4106,920171.062
2007-12-27 15:50:00,14.15,14.2,14.15,14.19,1573295.3195533382,5.4106,5.4297,5.4106,5.4258,1573295.3196
2007-12-28 09:30:00,14.32,14.45,14.21,14.21,559990.4965550012,5.4756,5.5253,5.4335,5.4335,559990.4966
2007-12-28 09:40:00,14.21,14.27,14.21,14.25,347588.50083155144,5.4335,5.4564,5.4335,5.4488,347588.5008
2007-12-28 09:50:00,14.25,14.29,14.23,14.25,272748.8714659064,5.4488,5.4641,5.4411,5.4488,272748.8715
2007-12-28 10:00:00,14.25,14.25,14.11,14.16,642670.4680446662,5.4488,5.4488,5.3953,5.4144,642670.468
2007-12-28 10:10:00,14.16,14.21,14.16,14.21,310525.0653361844,5.4144,5.4335,5.4144,5.4335,310525.0653
2007-12-28 10:20:00,14.21,14.28,14.2,14.28,248990.2589688762,5.4335,5.4603,5.4297,5.4603,248990.259
2007-12-28 10:30:00,14.28,14.28,14.23,14.24,206937.51484913283,5.4603,5.4603,5.4411,5.445,206937.5148
2007-12-28 10:40:00,14.24,14.29,14.24,14.29,196958.8976003801,5.445,5.4641,5.445,5.4641,196958.8976
2007-12-28 10:50:00,14.28,14.28,14.26,14.26,158232.35923022096,5.4603,5.4603,5.4526,5.4526,158232.3592
2007-12-28 11:00:00,14.26,14.26,14.21,14.24,187217.86647659776,5.4526,5.4526,5.4335,5.445,187217.8665
2007-12-28 11:10:00,14.24,14.3,14.23,14.29,225231.6464718461,5.445,5.4679,5.4411,5.4641,225231.6465
2007-12-28 11:20:00,14.29,14.29,14.22,14.23,295557.13946305536,5.4641,5.4641,5.4373,5.4411,295557.1395
2007-12-28 11:30:00,14.23,14.27,14.23,14.25,168210.97647897364,5.4411,5.4564,5.4411,5.4488,168210.9765
2007-12-28 11:40:00,14.25,14.25,14.22,14.23,114278.92611071514,5.4488,5.4488,5.4373,5.4411,114278.9261
2007-12-28 11:50:00,14.23,14.24,14.21,14.22,272986.4575908767,5.4411,5.445,5.4335,5.4373,272986.4576
2007-12-28 12:00:00,14.22,14.22,14.21,14.21,148016.155856498,5.4373,5.4373,5.4335,5.4335,148016.1559
2007-12-28 12:10:00,14.21,14.21,14.16,14.17,168923.73485388453,5.4335,5.4335,5.4144,5.4182,168923.7349
2007-12-28 12:20:00,14.17,14.18,14.14,14.15,123782.3711095272,5.4182,5.422,5.4067,5.4106,123782.3711
2007-12-28 12:30:00,14.16,14.18,14.15,14.17,216678.5459729152,5.4144,5.422,5.4106,5.4182,216678.546
2007-12-28 12:40:00,14.17,14.18,14.12,14.13,255167.49821810407,5.4182,5.422,5.3991,5.4029,255167.4982
2007-12-28 12:50:00,14.13,14.14,14.1,14.1,193157.5196008553,5.4029,5.4067,5.3914,5.3914,193157.5196
2007-12-28 13:00:00,14.1,14.16,14.08,14.16,228557.85222143028,5.3914,5.4144,5.3838,5.4144,228557.8522
2007-12-28 13:10:00,14.16,14.16,14.12,14.14,192207.1751009741,5.4144,5.4144,5.3991,5.4067,192207.1751
2007-12-28 13:20:00,14.14,14.15,14.13,14.14,117605.13186029936,5.4067,5.4106,5.4029,5.4067,117605.1319
2007-12-28 13:30:00,14.14,14.16,14.13,14.15,163696.8401045379,5.4067,5.4144,5.4029,5.4106,163696.8401
2007-12-28 13:40:00,14.15,14.21,14.13,14.21,359467.80708006653,5.4106,5.4335,5.4029,5.4335,359467.8071
2007-12-28 13:50:00,14.21,14.23,14.18,14.22,148253.74198146828,5.4335,5.4411,5.422,5.4373,148253.742
2007-12-28 14:00:00,14.22,14.22,14.2,14.22,145877.88073176527,5.4373,5.4373,5.4297,5.4373,145877.8807
2007-12-28 14:10:00,14.21,14.22,14.18,14.21,153718.22285578522,5.4335,5.4373,5.422,5.4335,153718.2229
2007-12-28 14:20:00,14.21,14.22,14.18,14.21,174150.62960323118,5.4335,5.4373,5.422,5.4335,174150.6296
2007-12-28 14:30:00,14.21,14.24,14.2,14.24,165122.3568543597,5.4335,5.445,5.4297,5.445,165122.3569
2007-12-28 14:40:00,14.23,14.24,14.2,14.2,154906.15348063674,5.4411,5.445,5.4297,5.4297,154906.1535
2007-12-28 14:50:00,14.2,14.21,14.14,14.19,218579.2349726776,5.4297,5.4335,5.4067,5.4258,218579.235
2007-12-28 15:00:00,14.19,14.2,14.16,14.2,184366.8329769541,5.4258,5.4297,5.4144,5.4297,184366.833
2007-12-28 15:10:00,14.2,14.23,14.19,14.22,214540.27084818247,5.4297,5.4411,5.4258,5.4373,214540.2708
2007-12-28 15:20:00,14.22,14.22,14.17,14.21,298170.5868377287,5.4373,5.4373,5.4182,5.4335,298170.5868
2007-12-28 15:30:00,14.2,14.22,14.18,14.18,349489.18983131385,5.4297,5.4373,5.422,5.422,349489.1898
2007-12-28 15:40:00,14.18,14.21,14.18,14.2,346638.15633167024,5.422,5.4335,5.422,5.4297,346638.1563
2007-12-28 15:50:00,14.19,14.22,14.19,14.2,751960.085531005,5.4258,5.4373,5.4258,5.4297,751960.0855
2007-12-31 09:30:00,14.1,14.14,14.04,14.05,455215.01544309815,5.3914,5.4067,5.3685,5.3723,455215.0154
2007-12-31 09:40:00,14.05,14.14,14.04,14.07,372772.63007840345,5.3723,5.4067,5.3685,5.38,372772.6301
2007-12-31 09:50:00,14.07,14.12,14.02,14.03,342599.19220717513,5.38,5.3991,5.3608,5.3647,342599.1922
2007-12-31 10:00:00,14.04,14.09,14.04,14.06,279638.8690900452,5.3685,5.3876,5.3685,5.3761,279638.8691
2007-12-31 10:10:00,14.05,14.08,14.05,14.07,224994.0603468757,5.3723,5.3838,5.3723,5.38,224994.0603
2007-12-31 10:20:00,14.07,14.07,14.02,14.02,226181.99097172727,5.38,5.38,5.3608,5.3608,226181.991
2007-12-31 10:30:00,14.02,14.04,13.99,14.0,320028.51033499645,5.3608,5.3685,5.3494,5.3532,320028.5103
2007-12-31 10:40:00,14.0,14.02,13.98,14.01,219767.16559752912,5.3532,5.3608,5.3456,5.357,219767.1656
2007-12-31 10:50:00,14.01,14.03,13.95,13.98,274649.5604656688,5.357,5.3647,5.3341,5.3456,274649.5605
2007-12-31 11:00:00,13.98,13.99,13.95,13.96,185317.1774768353,5.3456,5.3494,5.3341,5.3379,185317.1775
2007-12-31 11:10:00,13.96,13.99,13.92,13.94,346875.7424566405,5.3379,5.3494,5.3226,5.3303,346875.7425
2007-12-31 11:20:00,13.94,13.96,13.91,13.96,314326.4433357092,5.3303,5.3379,5.3188,5.3379,314326.4433
2007-12-31 11:30:00,13.96,14.0,13.96,13.99,209313.37609883584,5.3379,5.3532,5.3379,5.3494,209313.3761
2007-12-31 11:40:00,13.99,13.99,13.97,13.97,189356.14160133048,5.3494,5.3494,5.3417,5.3417,189356.1416
2007-12-31 11:50:00,13.97,13.97,13.91,13.94,196246.13922546923,5.3417,5.3417,5.3188,5.3303,196246.1392
2007-12-31 12:00:00,13.94,13.96,13.93,13.95,187217.86647659776,5.3303,5.3379,5.3264,5.3341,187217.8665
2007-12-31 12:10:00,13.95,13.97,13.94,13.97,102637.20598717035,5.3341,5.3417,5.3303,5.3417,102637.206
2007-12-31 12:20:00,13.97,13.99,13.94,13.94,216916.13209788548,5.3417,5.3494,5.3303,5.3303,216916.1321
2007-12-31 12:30:00,13.94,13.95,13.92,13.94,259444.0484675695,5.3303,5.3341,5.3226,5.3303,259444.0485
2007-12-31 12:40:00,13.94,13.98,13.94,13.95,338085.0558327394,5.3303,5.3456,5.3303,5.3341,338085.0558
2007-12-31 12:50:00,13.95,13.97,13.94,13.97,220479.92397244,5.3341,5.3417,5.3303,5.3417,220479.924
2007-12-31 13:00:00,13.97,13.97,13.94,13.97,147065.8113566168,5.3417,5.3417,5.3303,5.3417,147065.8114
2007-12-31 13:10:00,13.97,14.0,13.97,13.99,218816.82109764792,5.3417,5.3532,5.3417,5.3494,218816.8211
2007-12-31 13:20:00,13.99,14.02,13.99,13.99,263483.0125920646,5.3494,5.3608,5.3494,5.3494,263483.0126
2007-12-31 13:30:00,13.99,14.0,13.98,13.98,146115.46685673558,5.3494,5.3532,5.3456,5.3456,146115.4669
2007-12-31 13:40:00,13.99,13.99,13.97,13.99,193870.27797576625,5.3494,5.3494,5.3417,5.3494,193870.278
2007-12-31 13:50:00,13.99,14.0,13.96,13.97,164884.77072938942,5.3494,5.3532,5.3379,5.3417,164884.7707
2007-12-31 14:00:00,13.97,13.97,13.95,13.96,191969.5889760038,5.3417,5.3417,5.3341,5.3379,191969.589
2007-12-31 14:10:00,13.96,14.0,13.96,14.0,312188.16821097647,5.3379,5.3532,5.3379,5.3532,312188.1682
2007-12-31 14:20:00,14.0,14.0,13.94,13.95,300308.8619624614,5.3532,5.3532,5.3303,5.3341,300308.862
2007-12-31 14:30:00,13.95,14.04,13.95,14.04,542646.7094321692,5.3341,5.3685,5.3341,5.3685,542646.7094
2007-12-31 14:40:00,14.04,14.07,14.03,14.07,406272.273699216,5.3685,5.38,5.3647,5.38,406272.2737
2007-12-31 14:50:00,14.07,14.07,13.99,14.05,251128.53409360893,5.38,5.38,5.3494,5.3723,251128.5341
2007-12-31 15:00:00,14.05,14.06,14.05,14.05,263483.0125920646,5.3723,5.3761,5.3723,5.3723,263483.0126
2007-12-31 15:10:00,14.05,14.07,14.05,14.07,302447.13708719413,5.3723,5.38,5.3723,5.38,302447.1371
2007-12-31 15:20:00,14.07,14.1,14.07,14.08,310525.0653361844,5.38,5.3914,5.38,5.3838,310525.0653
2007-12-31 15:30:00,14.08,14.09,14.05,14.06,456878.1183178903,5.3838,5.3876,5.3723,5.3761,456878.1183
2007-12-31 15:40:00,14.06,14.08,14.02,14.04,773580.4229033025,5.3761,5.3838,5.3608,5.3685,773580.4229
2007-12-31 15:50:00,14.04,14.04,13.95,13.97,1565930.1496792587,5.3685,5.3685,5.3341,5.3417,1565930.1497
2008-01-02 09:30:00,14.08,14.1,14.02,14.06,580422.9033024472,5.3838,5.3914,5.3608,5.3761,580422.9033
2008-01-02 09:40:00,14.06,14.09,14.03,14.05,508909.4796863863,5.3761,5.3876,5.3647,5.3723,508909.4797
2008-01-02 09:50:00,14.05,14.1,14.01,14.07,440484.67569493945,5.3723,5.3914,5.357,5.38,440484.6757
2008-01-02 10:00:00,14.07,14.08,13.95,14.05,880256.593014968,5.38,5.3838,5.3341,5.3723,880256.593
2008-01-02 10:10:00,14.05,14.08,13.97,13.99,696840.104537895,5.3723,5.3838,5.3417,5.3494,696840.1045
2008-01-02 10:20:00,13.99,14.01,13.94,13.98,523164.6471846044,5.3494,5.357,5.3303,5.3456,523164.6472
2008-01-02 10:30:00,13.98,13.98,13.94,13.94,260156.8068424804,5.3456,5.3456,5.3303,5.3303,260156.8068
2008-01-02 10:40:00,13.94,13.95,13.86,13.86,647184.604419102,5.3303,5.3341,5.2997,5.2997,647184.6044
2008-01-02 10:50:00,13.86,13.89,13.81,13.82,448325.0178189594,5.2997,5.3111,5.2805,5.2844,448325.0178
2008-01-02 11:00:00,13.82,13.86,13.82,13.84,388690.9004514137,5.2844,5.2997,5.2844,5.292,388690.9005
2008-01-02 11:10:00,13.84,13.86,13.74,13.75,602755.9990496555,5.292,5.2997,5.2538,5.2576,602755.999
2008-01-02 11:20:00,13.75,13.75,13.69,13.72,578284.6281777144,5.2576,5.2576,5.2347,5.2461,578284.6282
2008-01-02 11:30:00,13.72,13.72,13.63,13.63,688762.1762889047,5.2461,5.2461,5.2117,5.2117,688762.1763
2008-01-02 11:40:00,13.63,13.65,13.61,13.62,655024.946543122,5.2117,5.2194,5.2041,5.2079,655024.9465
2008-01-02 11:50:00,13.62,13.64,13.6,13.62,525540.5084343074,5.2079,5.2155,5.2002,5.2079,525540.5084
2008-01-02 12:00:00,13.62,13.63,13.59,13.59,688762.1762889047,5.2079,5.2117,5.1964,5.1964,688762.1763
2008-01-02 12:10:00,13.59,13.62,13.58,13.6,493466.3815633168,5.1964,5.2079,5.1926,5.2002,493466.3816
2008-01-02 12:20:00,13.6,13.6,13.55,13.58,530767.4031836541,5.2002,5.2002,5.1811,5.1926,530767.4032
2008-01-02 12:30:00,13.58,13.6,13.57,13.6,391066.7617011167,5.1926,5.2002,5.1888,5.2002,391066.7617
2008-01-02 12:40:00,13.6,13.61,13.57,13.6,296745.07008790685,5.2002,5.2041,5.1888,5.2002,296745.0701
2008-01-02 12:50:00,13.6,13.63,13.57,13.61,276550.2494654312,5.2002,5.2117,5.1888,5.2041,276550.2495
2008-01-02 13:00:00,13.61,13.63,13.56,13.57,416726.0631979093,5.2041,5.2117,5.185,5.1888,416726.0632
2008-01-02 13:10:00,13.57,13.61,13.54,13.61,412449.5129484438,5.1888,5.2041,5.1773,5.2041,412449.5129
2008-01-02 13:20:00,13.61,13.62,13.59,13.62,716559.7529104301,5.2041,5.2079,5.1964,5.2079,716559.7529
2008-01-02 13:30:00,13.62,13.66,13.61,13.64,401995.72344975057,5.2079,5.2232,5.2041,5.2155,401995.7234
2008-01-02 13:40:00,13.64,13.68,13.62,13.67,305535.75671180803,5.2155,5.2308,5.2079,5.227,305535.7567
2008-01-02 13:50:00,13.68,13.69,13.63,13.65,752910.4300308862,5.2308,5.2347,5.2117,5.2194,752910.43
2008-01-02 14:00:00,13.65,13.78,13.65,13.78,669042.5279163697,5.2194,5.2691,5.2194,5.2691,669042.5279
2008-01-02 14:10:00,13.78,13.79,13.76,13.77,984556.9018769304,5.2691,5.2729,5.2614,5.2653,984556.9019
2008-01-02 14:20:00,13.77,13.78,13.73,13.73,728914.2314088857,5.2653,5.2691,5.25,5.25,728914.2314
2008-01-02 14:30:00,13.73,13.75,13.69,13.7,680684.2480399145,5.25,5.2576,5.2347,5.2385,680684.248
2008-01-02 14:40:00,13.7,13.7,13.65,13.7,741981.4682822523,5.2385,5.2385,5.2194,5.2385,741981.4683
2008-01-02 14:50:00,13.7,13.72,13.6,13.6,508196.7213114754,5.2385,5.2461,5.2002,5.2002,508196.7213
2008-01-02 15:00:00,13.6,13.62,13.55,13.55,1022333.0957472085,5.2002,5.2079,5.1811,5.1811,1022333.0957
2008-01-02 15:10:00,13.55,13.58,13.54,13.57,934188.6433832264,5.1811,5.1926,5.1773,5.1888,934188.6434
2008-01-02 15:20:00,13.56,13.62,13.55,13.58,591351.865051081,5.185,5.2079,5.1811,5.1926,591351.8651
2008-01-02 15:30:00,13.58,13.65,13.57,13.65,776193.8702779758,5.1926,5.2194,5.1888,5.2194,776193.8703
2008-01-02 15:40:00,13.65,13.68,13.65,13.65,1167735.804229033,5.2194,5.2308,5.2194,5.2194,1167735.8042
2008-01-02 15:50:00,13.65,13.71,13.65,13.68,2568543.597053932,5.2194,5.2423,5.2194,5.2308,2568543.5971
2008-01-03 09:30:00,13.7,13.81,13.69,13.77,633167.0230458542,5.2385,5.2805,5.2347,5.2653,633167.023
2008-01-03 09:40:00,13.77,13.77,13.68,13.7,424091.2330719886,5.2653,5.2653,5.2308,5.2385,424091.2331
2008-01-03 09:50:00,13.7,13.77,13.69,13.73,727013.5424091233,5.2385,5.2653,5.2347,5.25,727013.5424
2008-01-03 10:00:00,13.74,13.86,13.74,13.85,748871.465906391,5.2538,5.2997,5.2538,5.2958,748871.4659
2008-01-03 10:10:00,13.85,13.85,13.76,13.83,423853.6469470183,5.2958,5.2958,5.2614,5.2882,423853.6469
2008-01-03 10:20:00,13.83,13.86,13.78,13.83,690425.2791636968,5.2882,5.2997,5.2691,5.2882,690425.2792
2008-01-03 10:30:00,13.83,13.85,13.79,13.8,501069.1375623664,5.2882,5.2958,5.2729,5.2767,501069.1376
2008-01-03 10:40:00,13.8,13.81,13.74,13.78,445236.3981943455,5.2767,5.2805,5.2538,5.2691,445236.3982
2008-01-03 10:50:00,13.78,13.82,13.76,13.81,270373.0102162034,5.2691,5.2844,5.2614,5.2805,270373.0102
2008-01-03 11:00:00,13.81,13.88,13.81,13.86,413399.857448325,5.2805,5.3073,5.2805,5.2997,413399.8574
2008-01-03 11:10:00,13.86,13.87,13.81,13.84,338797.81420765026,5.2997,5.3035,5.2805,5.292,338797.8142
2008-01-03 11:20:00,13.85,13.86,13.81,13.83,357567.1180803041,5.2958,5.2997,5.2805,5.2882,357567.1181
2008-01-03 11:30:00,13.83,13.85,13.82,13.84,390354.00332620577,5.2882,5.2958,5.2844,5.292,390354.0033
2008-01-03 11:40:00,13.84,13.89,13.84,13.89,520313.6136849608,5.292,5.3111,5.292,5.3111,520313.6137
2008-01-03 11:50:00,13.89,13.93,13.88,13.93,491565.6925635543,5.3111,5.3264,5.3073,5.3264,491565.6926
2008-01-03 12:00:00,13.92,13.97,13.92,13.97,412924.6851983844,5.3226,5.3417,5.3226,5.3417,412924.6852
2008-01-03 12:10:00,13.96,13.98,13.94,13.95,514136.37443573296,5.3379,5.3456,5.3303,5.3341,514136.3744
2008-01-03 12:20:00,13.95,13.96,13.91,13.96,431693.9890710383,5.3341,5.3379,5.3188,5.3379,431693.9891
2008-01-03 12:30:00,13.96,14.02,13.96,13.97,607507.7215490616,5.3379,5.3608,5.3379,5.3417,607507.7215
2008-01-03 12:40:00,13.97,13.98,13.92,13.94,404371.5846994536,5.3417,5.3456,5.3226,5.3303,404371.5847
2008-01-03 12:50:00,13.94,13.95,13.89,13.93,390354.00332620577,5.3303,5.3341,5.3111,5.3264,390354.0033
2008-01-03 13:00:00,13.92,13.92,13.9,13.91,369208.8382038489,5.3226,5.3226,5.315,5.3188,369208.8382
2008-01-03 13:10:00,13.91,13.94,13.9,13.9,248752.67284390592,5.3188,5.3303,5.315,5.315,248752.6728
2008-01-03 13:20:00,13.9,13.91,13.89,13.91,183891.6607270136,5.315,5.3188,5.3111,5.3188,183891.6607
2008-01-03 13:30:00,13.9,13.93,13.89,13.91,318127.82133523404,5.315,5.3264,5.3111,5.3188,318127.8213
2008-01-03 13:40:00,13.91,13.91,13.89,13.89,209075.78997386555,5.3188,5.3188,5.3111,5.3111,209075.79
2008-01-03 13:50:00,13.89,13.91,13.86,13.86,288191.969588976,5.3111,5.3188,5.2997,5.2997,288191.9696
2008-01-03 14:00:00,13.86,13.87,13.84,13.85,232834.4024708957,5.2997,5.3035,5.292,5.2958,232834.4025
2008-01-03 14:10:00,13.85,13.89,13.82,13.89,345450.22570681875,5.2958,5.3111,5.2844,5.3111,345450.2257
2008-01-03 14:20:00,13.88,13.89,13.86,13.86,361130.90995485865,5.3073,5.3111,5.2997,5.2997,361130.91
2008-01-03 14:30:00,13.86,13.88,13.84,13.85,224043.7158469945,5.2997,5.3073,5.292,5.2958,224043.7158
2008-01-03 14:40:00,13.85,13.85,13.83,13.83,295319.55333808507,5.2958,5.2958,5.2882,5.2882,295319.5533
2008-01-03 14:50:00,13.83,13.84,13.81,13.81,320266.09645996673,5.2882,5.292,5.2805,5.2805,320266.0965
2008-01-03 15:00:00,13.81,13.83,13.81,13.83,361130.90995485865,5.2805,5.2882,5.2805,5.2882,361130.91
2008-01-03 15:10:00,13.83,13.83,13.78,13.79,544547.3984319316,5.2882,5.2882,5.2691,5.2729,544547.3984
2008-01-03 15:20:00,13.79,13.8,13.76,13.77,397481.5870753148,5.2729,5.2767,5.2614,5.2653,397481.5871
2008-01-03 15:30:00,13.77,13.78,13.74,13.78,531955.3338085056,5.2653,5.2691,5.2538,5.2691,531955.3338
2008-01-03 15:40:00,13.78,13.8,13.76,13.78,575433.5946780709,5.2691,5.2767,5.2614,5.2691,575433.5947
2008-01-03 15:50:00,13.78,13.83,13.77,13.82,1843905.915894512,5.2691,5.2882,5.2653,5.2844,1843905.9159
2008-01-04 09:30:00,13.73,14.12,13.68,13.8,1041815.1579947732,5.25,5.3991,5.2308,5.2767,1041815.158
2008-01-04 09:40:00,13.81,13.81,13.71,13.73,787598.0042765503,5.2805,5.2805,5.2423,5.25,787598.0043
2008-01-04 09:50:00,13.73,13.75,13.62,13.62,705868.3772867664,5.25,5.2576,5.2079,5.2079,705868.3773
2008-01-04 10:00:00,13.63,13.68,13.61,13.64,693513.8987883108,5.2117,5.2308,5.2041,5.2155,693513.8988
2008-01-04 10:10:00,13.65,13.65,13.55,13.55,616298.4081729627,5.2194,5.2194,5.1811,5.1811,616298.4082
2008-01-04 10:20:00,13.55,13.59,13.52,13.54,721073.8892848658,5.1811,5.1964,5.1697,5.1773,721073.8893
2008-01-04 10:30:00,13.54,13.54,13.41,13.41,1171299.5961035877,5.1773,5.1773,5.1276,5.1276,1171299.5961
2008-01-04 10:40:00,13.43,13.46,13.38,13.41,1127108.5768591114,5.1352,5.1467,5.1161,5.1276,1127108.5769
2008-01-04 10:50:00,13.41,13.41,13.28,13.28,852459.0163934426,5.1276,5.1276,5.0779,5.0779,852459.0164
2008-01-04 11:00:00,13.29,13.33,13.26,13.32,823948.6813970064,5.0817,5.097,5.0702,5.0932,823948.6814
2008-01-04 11:10:00,13.33,13.35,13.3,13.35,683772.8676645284,5.097,5.1047,5.0855,5.1047,683772.8677
2008-01-04 11:20:00,13.35,13.44,13.35,13.41,633404.6091708244,5.1047,5.1391,5.1047,5.1276,633404.6092
2008-01-04 11:30:00,13.41,13.43,13.36,13.36,467094.3216916133,5.1276,5.1352,5.1085,5.1085,467094.3217
2008-01-04 11:40:00,13.36,13.38,13.33,13.36,294131.6227132336,5.1085,5.1161,5.097,5.1085,294131.6227
2008-01-04 11:50:00,13.36,13.36,13.33,13.34,303635.0677120456,5.1085,5.1085,5.097,5.1008,303635.0677
2008-01-04 12:00:00,13.34,13.36,13.32,13.36,634830.1259206462,5.1008,5.1085,5.0932,5.1085,634830.1259
2008-01-04 12:10:00,13.36,13.44,13.36,13.43,538370.1591827037,5.1085,5.1391,5.1085,5.1352,538370.1592
2008-01-04 12:20:00,13.42,13.42,13.36,13.38,396531.2425754336,5.1314,5.1314,5.1085,5.1161,396531.2426
2008-01-04 12:30:00,13.37,13.38,13.33,13.35,374910.90520313615,5.1123,5.1161,5.097,5.1047,374910.9052
2008-01-04 12:40:00,13.35,13.38,13.35,13.36,338085.0558327394,5.1047,5.1161,5.1047,5.1085,338085.0558
2008-01-04 12:50:00,13.36,13.4,13.36,13.4,183178.90235210265,5.1085,5.1238,5.1085,5.1238,183178.9024
2008-01-04 13:00:00,13.4,13.4,13.36,13.38,182941.3162271324,5.1238,5.1238,5.1085,5.1161,182941.3162
2008-01-04 13:10:00,13.38,13.41,13.37,13.37,418151.5799477311,5.1161,5.1276,5.1123,5.1123,418151.5799
2008-01-04 13:20:00,13.36,13.38,13.33,13.36,349964.3620812545,5.1085,5.1161,5.097,5.1085,349964.3621
2008-01-04 13:30:00,13.36,13.36,13.26,13.28,355191.2568306011,5.1085,5.1085,5.0702,5.0779,355191.2568
2008-01-04 13:40:00,13.28,13.36,13.27,13.36,350201.9482062248,5.0779,5.1085,5.0741,5.1085,350201.9482
2008-01-04 13:50:00,13.36,13.38,13.32,13.36,649560.465668805,5.1085,5.1161,5.0932,5.1085,649560.4657
2008-01-04 14:00:00,13.35,13.36,13.3,13.33,395343.3119505821,5.1047,5.1085,5.0855,5.097,395343.312
2008-01-04 14:10:00,13.33,13.33,13.28,13.31,349014.0175813733,5.097,5.097,5.0779,5.0894,349014.0176
2008-01-04 14:20:00,13.3,13.3,13.22,13.25,570919.4583036351,5.0855,5.0855,5.0549,5.0664,570919.4583
2008-01-04 14:30:00,13.25,13.29,13.25,13.27,581848.420052269,5.0664,5.0817,5.0664,5.0741,581848.4201
2008-01-04 14:40:00,13.27,13.28,13.22,13.23,686623.901164172,5.0741,5.0779,5.0549,5.0588,686623.9012
2008-01-04 14:50:00,13.23,13.25,13.15,13.24,866951.770016631,5.0588,5.0664,5.0282,5.0626,866951.77
2008-01-04 15:00:00,13.24,13.26,13.21,13.22,536944.642432882,5.0626,5.0702,5.0511,5.0549,536944.6424
2008-01-04 15:10:00,13.22,13.22,13.15,13.17,856973.1527678784,5.0549,5.0549,5.0282,5.0358,856973.1528
2008-01-04 15:20:00,13.17,13.2,13.11,13.17,945117.6051318604,5.0358,5.0473,5.0129,5.0358,945117.6051
2008-01-04 15:30:00,13.17,13.21,13.15,13.21,1053932.0503682585,5.0358,5.0511,5.0282,5.0511,1053932.0504
2008-01-04 15:40:00,13.2,13.23,13.18,13.21,1514611.5466856735,5.0473,5.0588,5.0397,5.0511,1514611.5467
2008-01-04 15:50:00,13.21,13.21,13.16,13.17,2876217.628890473,5.0511,5.0511,5.032,5.0358,2876217.6289
2008-01-07 09:30:00,13.26,13.3,13.06,13.09,1028985.5072463768,5.0702,5.0855,4.9938,5.0052,1028985.5072
2008-01-07 09:40:00,13.09,13.11,13.02,13.04,1373247.802328344,5.0052,5.0129,4.9785,4.9861,1373247.8023
2008-01-07 09:50:00,13.04,13.04,12.9,12.9,1193870.2779757662,4.9861,4.9861,4.9326,4.9326,1193870.278
2008-01-07 10:00:00,12.9,12.95,12.87,12.94,1359230.2209550962,4.9326,4.9517,4.9211,4.9479,1359230.221
2008-01-07 10:10:00,12.94,12.98,12.84,12.84,1273699.2159657876,4.9479,4.9632,4.9096,4.9096,1273699.216
2008-01-07 10:20:00,12.84,12.86,12.8,12.83,2338322.6419577096,4.9096,4.9173,4.8944,4.9058,2338322.642
2008-01-07 10:30:00,12.83,12.84,12.72,12.74,1496792.587312901,4.9058,4.9096,4.8638,4.8714,1496792.5873
2008-01-07 10:40:00,12.74,12.84,12.72,12.73,1191969.588976004,4.8714,4.9096,4.8638,4.8676,1191969.589
2008-01-07 10:50:00,12.72,12.77,12.69,12.71,1685673.5566642908,4.8638,4.8829,4.8523,4.8599,1685673.5567
2008-01-07 11:00:00,12.7,12.8,12.7,12.74,1272986.4575908766,4.8561,4.8944,4.8561,4.8714,1272986.4576
2008-01-07 11:10:00,12.74,12.83,12.73,12.82,1016393.4426229508,4.8714,4.9058,4.8676,4.902,1016393.4426
2008-01-07 11:20:00,12.82,12.84,12.82,12.83,1047042.0527441198,4.902,4.9096,4.902,4.9058,1047042.0527
2008-01-07 11:30:00,12.82,12.92,12.82,12.87,980280.351627465,4.902,4.9402,4.902,4.9211,980280.3516
2008-01-07 11:40:00,12.87,12.9,12.84,12.89,1254454.7398431932,4.9211,4.9326,4.9096,4.9288,1254454.7398
2008-01-07 11:50:00,12.89,12.92,12.89,12.9,814682.8225231647,4.9288,4.9402,4.9288,4.9326,814682.8225
2008-01-07 12:00:00,12.9,12.91,12.83,12.84,1075077.2154906157,4.9326,4.9364,4.9058,4.9096,1075077.2155
2008-01-07 12:10:00,12.84,12.93,12.82,12.92,690187.6930387266,4.9096,4.9441,4.902,4.9402,690187.693
2008-01-07 12:20:00,12.92,13.03,12.89,13.02,839391.779520076,4.9402,4.9823,4.9288,4.9785,839391.7795
2008-01-07 12:30:00,13.02,13.14,13.02,13.12,1314088.8572107388,4.9785,5.0244,4.9785,5.0167,1314088.8572
2008-01-07 12:40:00,13.12,13.15,13.06,13.14,1383464.005702067,5.0167,5.0282,4.9938,5.0244,1383464.0057
2008-01-07 12:50:00,13.14,13.15,13.12,13.13,568068.4248039915,5.0244,5.0282,5.0167,5.0205,568068.4248
2008-01-07 13:00:00,13.13,13.17,13.09,13.09,812069.3751484914,5.0205,5.0358,5.0052,5.0052,812069.3751
2008-01-07 13:10:00,13.09,13.11,13.04,13.07,661439.7719173201,5.0052,5.0129,4.9861,4.9976,661439.7719
2008-01-07 13:20:00,13.08,13.11,13.04,13.06,355191.2568306011,5.0014,5.0129,4.9861,4.9938,355191.2568
2008-01-07 13:30:00,13.06,13.06,12.99,13.01,437396.0560703255,4.9938,4.9938,4.967,4.9747,437396.0561
2008-01-07 13:40:00,13.01,13.01,12.9,12.93,782608.695652174,4.9747,4.9747,4.9326,4.9441,782608.6957
2008-01-07 13:50:00,12.93,12.94,12.89,12.92,602993.5851746259,4.9441,4.9479,4.9288,4.9402,602993.5852
2008-01-07 14:00:00,12.92,12.93,12.8,12.81,861249.7030173438,4.9402,4.9441,4.8944,4.8982,861249.703
2008-01-07 14:10:00,12.81,12.87,12.79,12.84,651461.1546685674,4.8982,4.9211,4.8905,4.9096,651461.1547
2008-01-07 14:20:00,12.84,12.85,12.8,12.82,464718.4604419102,4.9096,4.9135,4.8944,4.902,464718.4604
2008-01-07 14:30:00,12.82,12.89,12.82,12.85,534806.3673081492,4.902,4.9288,4.902,4.9135,534806.3673
2008-01-07 14:40:00,12.86,12.89,12.81,12.82,838916.6072701354,4.9173,4.9288,4.8982,4.902,838916.6073
2008-01-07 14:50:00,12.82,12.85,12.74,12.8,877167.9733903541,4.902,4.9135,4.8714,4.8944,877167.9734
2008-01-07 15:00:00,12.8,12.84,12.78,12.79,738180.0902827275,4.8944,4.9096,4.8867,4.8905,738180.0903
2008-01-07 15:10:00,12.8,12.81,12.74,12.79,796863.8631503921,4.8944,4.8982,4.8714,4.8905,796863.8632
2008-01-07 15:20:00,12.8,12.81,12.74,12.74,719410.7864100736,4.8944,4.8982,4.8714,4.8714,719410.7864
2008-01-07 15:30:00,12.74,12.77,12.73,12.73,1065098.5982418626,4.8714,4.8829,4.8676,4.8676,1065098.5982
2008-01-07 15:40:00,12.73,12.88,12.73,12.88,1773342.8367783322,4.8676,4.9249,4.8676,4.9249,1773342.8368
2008-01-07 15:50:00,12.88,12.92,12.82,12.82,3351627.4649560465,4.9249,4.9402,4.902,4.902,3351627.465
2008-01-08 09:30:00,12.85,13.05,12.84,12.92,757424.5664053219,4.9135,4.9899,4.9096,4.9402,757424.5664
2008-01-08 09:40:00,12.92,13.07,12.92,13.05,1123544.784984557,4.9402,4.9976,4.9402,4.9899,1123544.785
2008-01-08 09:50:00,13.04,13.05,12.96,12.97,740793.5376574008,4.9861,4.9899,4.9555,4.9594,740793.5377
2008-01-08 10:00:00,12.97,13.03,12.96,13.01,864575.908766928,4.9594,4.9823,4.9555,4.9747,864575.9088
2008-01-08 10:10:00,13.01,13.01,12.98,13.01,838679.0211451652,4.9747,4.9747,4.9632,4.9747,838679.0211
2008-01-08 10:20:00,13.01,13.03,12.96,12.96,665241.1499168449,4.9747,4.9823,4.9555,4.9555,665241.1499
2008-01-08 10:30:00,12.96,12.97,12.9,12.91,678070.8006652412,4.9555,4.9594,4.9326,4.9364,678070.8007
2008-01-08 10:40:00,12.9,12.93,12.89,12.92,720836.3031598955,4.9326,4.9441,4.9288,4.9402,720836.3032
2008-01-08 10:50:00,12.92,12.99,12.91,12.98,600142.5516749822,4.9402,4.967,4.9364,4.9632,600142.5517
2008-01-08 11:00:00,12.98,13.0,12.96,13.0,587788.0731765265,4.9632,4.9708,4.9555,4.9708,587788.0732
2008-01-08 11:10:00,13.0,13.0,12.96,12.96,613684.9607982894,4.9708,4.9708,4.9555,4.9555,613684.9608
2008-01-08 11:20:00,12.96,12.96,12.93,12.95,522214.3026847232,4.9555,4.9555,4.9441,4.9517,522214.3027
2008-01-08 11:30:00,12.95,12.95,12.91,12.95,479923.97244000953,4.9517,4.9517,4.9364,4.9517,479923.9724
2008-01-08 11:40:00,12.96,12.98,12.9,12.9,644095.9847944881,4.9555,4.9632,4.9326,4.9326,644095.9848
2008-01-08 11:50:00,12.9,12.94,12.89,12.93,569493.9415538133,4.9326,4.9479,4.9288,4.9441,569493.9416
2008-01-08 12:00:00,12.93,12.94,12.88,12.93,485388.45331432647,4.9441,4.9479,4.9249,4.9441,485388.4533
2008-01-08 12:10:00,12.93,12.99,12.92,12.97,435257.7809455928,4.9441,4.967,4.9402,4.9594,435257.7809
2008-01-08 12:20:00,12.97,12.97,12.93,12.94,341886.4338322642,4.9594,4.9594,4.9441,4.9479,341886.4338
2008-01-08 12:30:00,12.95,12.96,12.93,12.95,555951.5324305061,4.9517,4.9555,4.9441,4.9517,555951.5324
2008-01-08 12:40:00,12.95,12.98,12.93,12.98,434782.60869565216,4.9517,4.9632,4.9441,4.9632,434782.6087
2008-01-08 12:50:00,12.98,13.03,12.98,12.98,406272.273699216,4.9632,4.9823,4.9632,4.9632,406272.2737
2008-01-08 13:00:00,12.98,13.02,12.92,13.0,704205.2744119744,4.9632,4.9785,4.9402,4.9708,704205.2744
2008-01-08 13:10:00,13.0,13.03,12.98,12.99,665953.9082917558,4.9708,4.9823,4.9632,4.967,665953.9083
2008-01-08 13:20:00,12.99,12.99,12.95,12.98,594915.6569256355,4.967,4.967,4.9517,4.9632,594915.6569
2008-01-08 13:30:00,12.97,12.98,12.95,12.96,390829.1755761464,4.9594,4.9632,4.9517,4.9555,390829.1756
2008-01-08 13:40:00,12.97,13.01,12.94,12.99,514373.9605607032,4.9594,4.9747,4.9479,4.967,514373.9606
2008-01-08 13:50:00,12.98,13.02,12.98,13.02,434069.8503207413,4.9632,4.9785,4.9632,4.9785,434069.8503
2008-01-08 14:00:00,13.02,13.04,12.99,13.03,451176.051318603,4.9785,4.9861,4.967,4.9823,451176.0513
2008-01-08 14:10:00,13.03,13.09,13.02,13.08,580898.0755523877,4.9823,5.0052,4.9785,5.0014,580898.0756
2008-01-08 14:20:00,13.07,13.08,13.05,13.08,582323.5923022096,4.9976,5.0014,4.9899,5.0014,582323.5923
2008-01-08 14:30:00,13.07,13.09,13.02,13.02,521026.3720598717,4.9976,5.0052,4.9785,4.9785,521026.3721
2008-01-08 14:40:00,13.02,13.03,12.94,12.96,725825.6117842718,4.9785,4.9823,4.9479,4.9555,725825.6118
2008-01-08 14:50:00,12.96,12.98,12.93,12.93,921121.4065098598,4.9555,4.9632,4.9441,4.9441,921121.4065
2008-01-08 15:00:00,12.93,12.93,12.84,12.85,1138987.8831076266,4.9441,4.9441,4.9096,4.9135,1138987.8831
2008-01-08 15:10:00,12.85,12.85,12.76,12.8,941791.399382276,4.9135,4.9135,4.8791,4.8944,941791.3994
2008-01-08 15:20:00,12.8,12.82,12.72,12.75,1694464.243288192,4.8944,4.902,4.8638,4.8752,1694464.2433
2008-01-08 15:30:00,12.75,12.85,12.74,12.8,1117129.9596103588,4.8752,4.9135,4.8714,4.8944,1117129.9596
2008-01-08 15:40:00,12.8,12.82,12.7,12.7,1577334.2836778332,4.8944,4.902,4.8561,4.8561,1577334.2837
2008-01-08 15:50:00,12.7,12.71,12.63,12.63,3281539.558089808,4.8561,4.8599,4.8293,4.8293,3281539.5581
2008-01-09 09:30:00,12.67,12.74,12.48,12.58,1949631.741506296,4.8446,4.8714,4.772,4.8102,1949631.7415
2008-01-09 09:40:00,12.58,12.69,12.56,12.64,1795200.7602756,4.8102,4.8523,4.8026,4.8332,1795200.7603
2008-01-09 09:50:00,12.65,12.65,12.53,12.61,1099073.414112616,4.837,4.837,4.7911,4.8217,1099073.4141
2008-01-09 10:00:00,12.62,12.71,12.61,12.68,915656.925635543,4.8255,4.8599,4.8217,4.8485,915656.9256
2008-01-09 10:10:00,12.68,12.73,12.66,12.72,693751.484913281,4.8485,4.8676,4.8408,4.8638,693751.4849
2008-01-09 10:20:00,12.72,12.72,12.59,12.68,912805.8921358992,4.8638,4.8638,4.8141,4.8485,912805.8921
2008-01-09 10:30:00,12.68,12.69,12.62,12.64,578997.3865526253,4.8485,4.8523,4.8255,4.8332,578997.3866
2008-01-09 10:40:00,12.64,12.71,12.61,12.66,517462.5801853172,4.8332,4.8599,4.8217,4.8408,517462.5802
2008-01-09 10:50:00,12.66,12.71,12.61,12.68,440247.0895699691,4.8408,4.8599,4.8217,4.8485,440247.0896
2008-01-09 11:00:00,12.68,12.68,12.59,12.59,399144.6899501069,4.8485,4.8485,4.8141,4.8141,399144.69
2008-01-09 11:10:00,12.58,12.63,12.56,12.58,453789.4986932763,4.8102,4.8293,4.8026,4.8102,453789.4987
2008-01-09 11:20:00,12.58,12.63,12.56,12.58,420527.4411974341,4.8102,4.8293,4.8026,4.8102,420527.4412
2008-01-09 11:30:00,12.58,12.61,12.53,12.59,818009.0282727489,4.8102,4.8217,4.7911,4.8141,818009.0283
2008-01-09 11:40:00,12.59,12.59,12.53,12.55,616060.8220479924,4.8141,4.8141,4.7911,4.7988,616060.822
2008-01-09 11:50:00,12.55,12.59,12.52,12.59,926823.4735091472,4.7988,4.8141,4.7873,4.8141,926823.4735
2008-01-09 12:00:00,12.59,12.59,12.55,12.58,631028.7479211214,4.8141,4.8141,4.7988,4.8102,631028.7479
2008-01-09 12:10:00,12.58,12.59,12.51,12.55,504157.7571869803,4.8102,4.8141,4.7835,4.7988,504157.7572
2008-01-09 12:20:00,12.55,12.57,12.51,12.56,406985.0320741269,4.7988,4.8064,4.7835,4.8026,406985.0321
2008-01-09 12:30:00,12.56,12.56,12.5,12.51,338797.81420765026,4.8026,4.8026,4.7796,4.7835,338797.8142
2008-01-09 12:40:00,12.51,12.52,12.45,12.46,421715.3718222856,4.7835,4.7873,4.7605,4.7643,421715.3718
2008-01-09 12:50:00,12.45,12.48,12.42,12.46,736041.8151579947,4.7605,4.772,4.7491,4.7643,736041.8152
2008-01-09 13:00:00,12.46,12.53,12.45,12.48,800665.2411499169,4.7643,4.7911,4.7605,4.772,800665.2411
2008-01-09 13:10:00,12.49,12.49,12.43,12.43,519125.6830601093,4.7758,4.7758,4.7529,4.7529,519125.6831
2008-01-09 13:20:00,12.44,12.44,12.42,12.42,559515.3243050606,4.7567,4.7567,4.7491,4.7491,559515.3243
2008-01-09 13:30:00,12.42,12.44,12.37,12.44,740793.5376574008,4.7491,4.7567,4.7299,4.7567,740793.5377
2008-01-09 13:40:00,12.45,12.45,12.32,12.33,1057258.2561178429,4.7605,4.7605,4.7108,4.7146,1057258.2561
2008-01-09 13:50:00,12.33,12.33,12.27,12.3,1123782.3711095273,4.7146,4.7146,4.6917,4.7032,1123782.3711
2008-01-09 14:00:00,12.3,12.32,12.21,12.23,1065336.184366833,4.7032,4.7108,4.6688,4.6764,1065336.1844
2008-01-09 14:10:00,12.22,12.27,12.21,12.24,937514.8491328108,4.6726,4.6917,4.6688,4.6802,937514.8491
2008-01-09 14:20:00,12.24,12.36,12.24,12.35,1132573.0577334284,4.6802,4.7261,4.6802,4.7223,1132573.0577
2008-01-09 14:30:00,12.35,12.47,12.35,12.46,1412924.6851983843,4.7223,4.7682,4.7223,4.7643,1412924.6852
2008-01-09 14:40:00,12.46,12.55,12.42,12.53,1334758.850083155,4.7643,4.7988,4.7491,4.7911,1334758.8501
2008-01-09 14:50:00,12.53,12.58,12.49,12.53,1102874.792112141,4.7911,4.8102,4.7758,4.7911,1102874.7921
2008-01-09 15:00:00,12.53,12.68,12.53,12.66,1790924.2100261345,4.7911,4.8485,4.7911,4.8408,1790924.21
2008-01-09 15:10:00,12.66,12.66,12.58,12.65,1483962.9365645046,4.8408,4.8408,4.8102,4.837,1483962.9366
2008-01-09 15:20:00,12.66,12.66,12.56,12.57,1183654.0746020433,4.8408,4.8408,4.8026,4.8064,1183654.0746
2008-01-09 15:30:00,12.57,12.62,12.55,12.6,1367545.7353290569,4.8064,4.8255,4.7988,4.8179,1367545.7353
2008-01-09 15:40:00,12.6,12.61,12.53,12.54,2527203.6113090995,4.8179,4.8217,4.7911,4.7949,2527203.6113
2008-01-09 15:50:00,12.54,12.59,12.53,12.58,2819434.5450225705,4.7949,4.8141,4.7911,4.8102,2819434.545
2008-01-10 09:30:00,12.46,12.5,12.33,12.42,1576146.3530529817,4.7643,4.7796,4.7146,4.7491,1576146.3531
2008-01-10 09:40:00,12.42,12.48,12.41,12.43,1209788.5483487763,4.7491,4.772,4.7452,4.7529,1209788.5483
2008-01-10 09:50:00,12.43,12.43,12.34,12.34,1001425.5167498218,4.7529,4.7529,4.7185,4.7185,1001425.5167
2008-01-10 10:00:00,12.35,12.42,12.33,12.38,1615110.4775481112,4.7223,4.7491,4.7146,4.7338,1615110.4775
2008-01-10 10:10:00,12.38,12.44,12.35,12.44,966737.9425041578,4.7338,4.7567,4.7223,4.7567,966737.9425
2008-01-10 10:20:00,12.43,12.45,12.36,12.37,994535.5191256832,4.7529,4.7605,4.7261,4.7299,994535.5191
2008-01-10 10:30:00,12.37,12.45,12.37,12.41,1140413.3998574484,4.7299,4.7605,4.7299,4.7452,1140413.3999
2008-01-10 10:40:00,12.41,12.42,12.37,12.38,862912.805892136,4.7452,4.7491,4.7299,4.7338,862912.8059
2008-01-10 10:50:00,12.37,12.38,12.32,12.36,641482.5374198147,4.7299,4.7338,4.7108,4.7261,641482.5374
2008-01-10 11:00:00,12.36,12.4,12.34,12.38,1083392.729864576,4.7261,4.7414,4.7185,4.7338,1083392.7299
2008-01-10 11:10:00,12.38,12.43,12.37,12.42,737942.5041577572,4.7338,4.7529,4.7299,4.7491,737942.5042
2008-01-10 11:20:00,12.42,12.47,12.42,12.45,907103.825136612,4.7491,4.7682,4.7491,4.7605,907103.8251
2008-01-10 11:30:00,12.45,12.55,12.45,12.53,936326.9185079592,4.7605,4.7988,4.7605,4.7911,936326.9185
2008-01-10 11:40:00,12.53,12.63,12.51,12.55,1749821.8104062723,4.7911,4.8293,4.7835,4.7988,1749821.8104
2008-01-10 11:50:00,12.55,12.66,12.55,12.63,1156569.2563554288,4.7988,4.8408,4.7988,4.8293,1156569.2564
2008-01-10 12:00:00,12.63,12.64,12.6,12.61,633642.1952957948,4.8293,4.8332,4.8179,4.8217,633642.1953
2008-01-10 12:10:00,12.61,12.83,12.61,12.79,1475647.4221905442,4.8217,4.9058,4.8217,4.8905,1475647.4222
2008-01-10 12:20:00,12.79,12.91,12.74,12.77,1655024.946543122,4.8905,4.9364,4.8714,4.8829,1655024.9465
2008-01-10 12:30:00,12.77,12.82,12.74,12.77,1155143.739605607,4.8829,4.902,4.8714,4.8829,1155143.7396
2008-01-10 12:40:00,12.78,12.8,12.73,12.77,593965.3124257544,4.8867,4.8944,4.8676,4.8829,593965.3124
2008-01-10 12:50:00,12.77,12.82,12.74,12.8,824899.0258968876,4.8829,4.902,4.8714,4.8944,824899.0259
2008-01-10 13:00:00,12.8,12.82,12.74,12.79,551199.8099311,4.8944,4.902,4.8714,4.8905,551199.8099
2008-01-10 13:10:00,12.78,12.79,12.72,12.78,649085.2934188644,4.8867,4.8905,4.8638,4.8867,649085.2934
2008-01-10 13:20:00,12.78,12.84,12.74,12.81,816583.5115229271,4.8867,4.9096,4.8714,4.8982,816583.5115
2008-01-10 13:30:00,12.81,12.86,12.74,12.78,1287716.7973390354,4.8982,4.9173,4.8714,4.8867,1287716.7973
2008-01-10 13:40:00,12.79,12.8,12.74,12.75,567355.6664290805,4.8905,4.8944,4.8714,4.8752,567355.6664
2008-01-10 13:50:00,12.75,12.76,12.64,12.72,691613.2097885484,4.8752,4.8791,4.8332,4.8638,691613.2098
2008-01-10 14:00:00,12.72,12.77,12.67,12.69,601568.068424804,4.8638,4.8829,4.8446,4.8523,601568.0684
2008-01-10 14:10:00,12.7,12.77,12.67,12.76,717272.511285341,4.8561,4.8829,4.8446,4.8791,717272.5113
2008-01-10 14:20:00,12.76,12.79,12.72,12.75,769541.4587788073,4.8791,4.8905,4.8638,4.8752,769541.4588
2008-01-10 14:30:00,12.75,12.86,12.75,12.83,758612.4970301734,4.8752,4.9173,4.8752,4.9058,758612.497
2008-01-10 14:40:00,12.83,12.84,12.77,12.8,601330.4822998337,4.9058,4.9096,4.8829,4.8944,601330.4823
2008-01-10 14:50:00,12.8,12.92,12.79,12.89,996198.6220004752,4.8944,4.9402,4.8905,4.9288,996198.622
2008-01-10 15:00:00,12.89,12.97,12.85,12.96,775005.9396531243,4.9288,4.9594,4.9135,4.9555,775005.9397
2008-01-10 15:10:00,12.97,12.97,12.88,12.9,996911.380375386,4.9594,4.9594,4.9249,4.9326,996911.3804
2008-01-10 15:20:00,12.9,12.93,12.84,12.91,1111903.0648610122,4.9326,4.9441,4.9096,4.9364,1111903.0649
2008-01-10 15:30:00,12.91,12.96,12.86,12.87,1287954.3834640058,4.9364,4.9555,4.9173,4.9211,1287954.3835
2008-01-10 15:40:00,12.87,12.88,12.76,12.78,1782133.5234022334,4.9211,4.9249,4.8791,4.8867,1782133.5234
2008-01-10 15:50:00,12.78,12.8,12.74,12.78,2462817.771442148,4.8867,4.8944,4.8714,4.8867,2462817.7714
2008-01-11 09:30:00,12.65,12.8,12.63,12.7,549061.5348063674,4.837,4.8944,4.8293,4.8561,549061.5348
2008-01-11 09:40:00,12.7,12.72,12.67,12.7,530292.2309337135,4.8561,4.8638,4.8446,4.8561,530292.2309
2008-01-11 09:50:00,12.7,12.7,12.64,12.67,607982.8937990022,4.8561,4.8561,4.8332,4.8446,607982.8938
2008-01-11 10:00:00,12.67,12.67,12.64,12.65,736279.4012829651,4.8446,4.8446,4.8332,4.837,736279.4013
2008-01-11 10:10:00,12.65,12.66,12.57,12.6,1047992.3972440008,4.837,4.8408,4.8064,4.8179,1047992.3972
2008-01-11 10:20:00,12.6,12.61,12.56,12.56,720598.7170349251,4.8179,4.8217,4.8026,4.8026,720598.717
2008-01-11 10:30:00,12.56,12.58,12.53,12.56,717272.511285341,4.8026,4.8102,4.7911,4.8026,717272.5113
2008-01-11 10:40:00,12.56,12.66,12.54,12.64,905915.8945117606,4.8026,4.8408,4.7949,4.8332,905915.8945
2008-01-11 10:50:00,12.64,12.69,12.63,12.67,787360.4181515799,4.8332,4.8523,4.8293,4.8446,787360.4182
2008-01-11 11:00:00,12.67,12.69,12.62,12.65,658588.7384176764,4.8446,4.8523,4.8255,4.837,658588.7384
2008-01-11 11:10:00,12.66,12.67,12.6,12.61,535043.9534331196,4.8408,4.8446,4.8179,4.8217,535043.9534
2008-01-11 11:20:00,12.61,12.65,12.61,12.65,465193.6326918508,4.8217,4.837,4.8217,4.837,465193.6327
2008-01-11 11:30:00,12.65,12.69,12.64,12.69,634354.9536707057,4.837,4.8523,4.8332,4.8523,634354.9537
2008-01-11 11:40:00,12.68,12.69,12.62,12.64,613684.9607982894,4.8485,4.8523,4.8255,4.8332,613684.9608
2008-01-11 11:50:00,12.64,12.68,12.62,12.65,296507.48396293656,4.8332,4.8485,4.8255,4.837,296507.484
2008-01-11 12:00:00,12.65,12.66,12.64,12.65,351627.46495604655,4.837,4.8408,4.8332,4.837,351627.465
2008-01-11 12:10:00,12.64,12.69,12.64,12.64,300784.034212402,4.8332,4.8523,4.8332,4.8332,300784.0342
2008-01-11 12:20:00,12.64,12.65,12.61,12.64,337847.46970776905,4.8332,4.837,4.8217,4.8332,337847.4697
2008-01-11 12:30:00,12.64,12.65,12.62,12.63,1043478.2608695652,4.8332,4.837,4.8255,4.8293,1043478.2609
2008-01-11 12:40:00,12.63,12.65,12.62,12.63,718935.6141601331,4.8293,4.837,4.8255,4.8293,718935.6142
2008-01-11 12:50:00,12.64,12.67,12.62,12.66,445236.3981943455,4.8332,4.8446,4.8255,4.8408,445236.3982
2008-01-11 13:00:00,12.66,12.67,12.62,12.62,350677.12045616534,4.8408,4.8446,4.8255,4.8255,350677.1205
2008-01-11 13:10:00,12.62,12.64,12.56,12.57,739843.1931575196,4.8255,4.8332,4.8026,4.8064,739843.1932
2008-01-11 13:20:00,12.57,12.6,12.53,12.59,520788.7859349014,4.8064,4.8179,4.7911,4.8141,520788.7859
2008-01-11 13:30:00,12.59,12.61,12.56,12.56,354240.9123307199,4.8141,4.8217,4.8026,4.8026,354240.9123
2008-01-11 13:40:00,12.56,12.6,12.51,12.52,239486.81397006416,4.8026,4.8179,4.7835,4.7873,239486.814
2008-01-11 13:50:00,12.51,12.58,12.5,12.5,589926.3483012592,4.7835,4.8102,4.7796,4.7796,589926.3483
2008-01-11 14:00:00,12.5,12.51,12.48,12.51,365882.6324542647,4.7796,4.7835,4.772,4.7835,365882.6325
2008-01-11 14:10:00,12.51,12.58,12.5,12.57,355666.4290805417,4.7835,4.8102,4.7796,4.8064,355666.4291
2008-01-11 14:20:00,12.57,12.58,12.52,12.54,475885.0083155144,4.8064,4.8102,4.7873,4.7949,475885.0083
2008-01-11 14:30:00,12.54,12.54,12.5,12.53,434545.0225706819,4.7949,4.7949,4.7796,4.7911,434545.0226
2008-01-11 14:40:00,12.53,12.57,12.49,12.49,397956.7593252554,4.7911,4.8064,4.7758,4.7758,397956.7593
2008-01-11 14:50:00,12.49,12.5,12.42,12.47,815633.1670230458,4.7758,4.7796,4.7491,4.7682,815633.167
2008-01-11 15:00:00,12.47,12.47,12.41,12.42,998574.4832501782,4.7682,4.7682,4.7452,4.7491,998574.4833
2008-01-11 15:10:00,12.41,12.41,12.32,12.37,1050368.258493704,4.7452,4.7452,4.7108,4.7299,1050368.2585
2008-01-11 15:20:00,12.37,12.42,12.34,12.4,974578.2846281778,4.7299,4.7491,4.7185,4.7414,974578.2846
2008-01-11 15:30:00,12.4,12.5,12.38,12.49,1086243.7633642196,4.7414,4.7796,4.7338,4.7758,1086243.7634
2008-01-11 15:40:00,12.5,12.53,12.47,12.53,1220479.92397244,4.7796,4.7911,4.7682,4.7911,1220479.924
2008-01-11 15:50:00,12.54,12.55,12.48,12.5,2377999.52482775,4.7949,4.7988,4.772,4.7796,2377999.5248
2008-01-14 09:30:00,12.64,12.7,12.53,12.53,958660.0142551676,4.8332,4.8561,4.7911,4.7911,958660.0143
2008-01-14 09:40:00,12.53,12.56,12.43,12.5,969826.5621287716,4.7911,4.8026,4.7529,4.7796,969826.5621
2008-01-14 09:50:00,12.5,12.52,12.45,12.5,733665.9539082918,4.7796,4.7873,4.7605,4.7796,733665.9539
2008-01-14 10:00:00,12.49,12.55,12.45,12.53,1249227.8450938466,4.7758,4.7988,4.7605,4.7911,1249227.8451
2008-01-14 10:10:00,12.53,12.58,12.52,12.55,973152.767878356,4.7911,4.8102,4.7873,4.7988,973152.7679
2008-01-14 10:20:00,12.55,12.61,12.55,12.58,769303.8726538371,4.7988,4.8217,4.7988,4.8102,769303.8727
2008-01-14 10:30:00,12.58,12.6,12.58,12.6,489189.8313138513,4.8102,4.8179,4.8102,4.8179,489189.8313
2008-01-14 10:40:00,12.6,12.61,12.54,12.59,631266.3340460918,4.8179,4.8217,4.7949,4.8141,631266.334
2008-01-14 10:50:00,12.59,12.59,12.52,12.53,704205.2744119744,4.8141,4.8141,4.7873,4.7911,704205.2744
2008-01-14 11:00:00,12.53,12.61,12.53,12.59,738655.2625326681,4.7911,4.8217,4.7911,4.8141,738655.2625
2008-01-14 11:10:00,12.59,12.59,12.53,12.54,429080.5416963649,4.8141,4.8141,4.7911,4.7949,429080.5417
2008-01-14 11:20:00,12.54,12.55,12.51,12.53,324542.6467094322,4.7949,4.7988,4.7835,4.7911,324542.6467
2008-01-14 11:30:00,12.53,12.54,12.48,12.48,379900.21382751246,4.7911,4.7949,4.772,4.772,379900.2138
2008-01-14 11:40:00,12.48,12.5,12.46,12.47,578047.0420527442,4.772,4.7796,4.7643,4.7682,578047.0421
2008-01-14 11:50:00,12.48,12.48,12.43,12.44,693989.0710382514,4.772,4.772,4.7529,4.7567,693989.071
2008-01-14 12:00:00,12.44,12.44,12.38,12.39,850083.1551437397,4.7567,4.7567,4.7338,4.7376,850083.1551
2008-01-14 12:10:00,12.39,12.42,12.32,12.37,920408.6481349488,4.7376,4.7491,4.7108,4.7299,920408.6481
2008-01-14 12:20:00,12.37,12.37,12.34,12.35,708006.6524114992,4.7299,4.7299,4.7185,4.7223,708006.6524
2008-01-14 12:30:00,12.35,12.37,12.33,12.33,940841.0548823948,4.7223,4.7299,4.7146,4.7146,940841.0549
2008-01-14 12:40:00,12.33,12.33,12.29,12.32,831551.4373960561,4.7146,4.7146,4.6993,4.7108,831551.4374
2008-01-14 12:50:00,12.32,12.36,12.31,12.34,1172725.1128534095,4.7108,4.7261,4.707,4.7185,1172725.1129
2008-01-14 13:00:00,12.34,12.35,12.32,12.33,523639.81943454506,4.7185,4.7223,4.7108,4.7146,523639.8194
2008-01-14 13:10:00,12.33,12.35,12.32,12.33,452126.3958184842,4.7146,4.7223,4.7108,4.7146,452126.3958
2008-01-14 13:20:00,12.33,12.33,12.31,12.31,474697.0776906629,4.7146,4.7146,4.707,4.707,474697.0777
2008-01-14 13:30:00,12.31,12.34,12.3,12.33,565454.9774293181,4.707,4.7185,4.7032,4.7146,565454.9774
2008-01-14 13:40:00,12.33,12.35,12.32,12.34,1308386.7902114517,4.7146,4.7223,4.7108,4.7185,1308386.7902
2008-01-14 13:50:00,12.34,12.39,12.32,12.37,796626.2770254217,4.7185,4.7376,4.7108,4.7299,796626.277
2008-01-14 14:00:00,12.37,12.38,12.34,12.35,611546.6856735566,4.7299,4.7338,4.7185,4.7223,611546.6857
2008-01-14 14:10:00,12.35,12.35,12.32,12.32,488952.245188881,4.7223,4.7223,4.7108,4.7108,488952.2452
2008-01-14 14:20:00,12.32,12.34,12.32,12.33,855310.0498930863,4.7108,4.7185,4.7108,4.7146,855310.0499
2008-01-14 14:30:00,12.33,12.37,12.32,12.35,1595390.829175576,4.7146,4.7299,4.7108,4.7223,1595390.8292
2008-01-14 14:40:00,12.35,12.36,12.33,12.35,666429.0805416964,4.7223,4.7261,4.7146,4.7223,666429.0805
2008-01-14 14:50:00,12.35,12.36,12.33,12.34,941316.2271323357,4.7223,4.7261,4.7146,4.7185,941316.2271
2008-01-14 15:00:00,12.34,12.34,12.28,12.28,2217628.8904727963,4.7185,4.7185,4.6955,4.6955,2217628.8905
2008-01-14 15:10:00,12.29,12.29,12.21,12.27,1972915.1817533856,4.6993,4.6993,4.6688,4.6917,1972915.1818
2008-01-14 15:20:00,12.27,12.33,12.27,12.33,1104537.8949869329,4.6917,4.7146,4.6917,4.7146,1104537.895
2008-01-14 15:30:00,12.33,12.33,12.3,12.3,1411261.5823235924,4.7146,4.7146,4.7032,4.7032,1411261.5823
2008-01-14 15:40:00,12.3,12.33,12.28,12.32,1853646.947018294,4.7032,4.7146,4.6955,4.7108,1853646.947
2008-01-14 15:50:00,12.32,12.34,12.29,12.3,4186267.521976717,4.7108,4.7185,4.6993,4.7032,4186267.522
2008-01-15 09:30:00,12.19,12.2,11.87,11.98,2514611.5466856738,4.6611,4.6649,4.5387,4.5808,2514611.5467
2008-01-15 09:40:00,11.98,12.0,11.94,11.95,1485388.4533143265,4.5808,4.5885,4.5655,4.5693,1485388.4533
2008-01-15 09:50:00,11.96,11.97,11.94,11.96,1065336.184366833,4.5732,4.577,4.5655,4.5732,1065336.1844
2008-01-15 10:00:00,11.97,11.97,11.85,11.85,1847232.121644096,4.577,4.577,4.5311,4.5311,1847232.1216
2008-01-15 10:10:00,11.85,11.85,11.75,11.79,1932525.5405084344,4.5311,4.5311,4.4929,4.5082,1932525.5405
2008-01-15 10:20:00,11.79,11.81,11.72,11.73,1545022.5706818723,4.5082,4.5158,4.4814,4.4852,1545022.5707
2008-01-15 10:30:00,11.73,11.84,11.73,11.82,1509384.6519363269,4.4852,4.5273,4.4852,4.5196,1509384.6519
2008-01-15 10:40:00,11.82,11.84,11.78,11.82,1005702.0669992872,4.5196,4.5273,4.5043,4.5196,1005702.067
2008-01-15 10:50:00,11.82,11.89,11.79,11.87,1483250.1781895938,4.5196,4.5464,4.5082,4.5387,1483250.1782
2008-01-15 11:00:00,11.87,11.91,11.84,11.86,767878.3559040152,4.5387,4.554,4.5273,4.5349,767878.3559
2008-01-15 11:10:00,11.86,11.89,11.82,11.83,939890.7103825136,4.5349,4.5464,4.5196,4.5235,939890.7104
2008-01-15 11:20:00,11.83,11.86,11.79,11.82,589213.5899263483,4.5235,4.5349,4.5082,4.5196,589213.5899
2008-01-15 11:30:00,11.82,11.83,11.79,11.81,900688.9997624139,4.5196,4.5235,4.5082,4.5158,900688.9998
2008-01-15 11:40:00,11.81,11.83,11.78,11.79,829175.576146353,4.5158,4.5235,4.5043,4.5082,829175.5761
2008-01-15 11:50:00,11.79,11.82,11.79,11.81,813494.8918983132,4.5082,4.5196,4.5082,4.5158,813494.8919
2008-01-15 12:00:00,11.81,11.81,11.79,11.79,620099.7861724875,4.5158,4.5158,4.5082,4.5082,620099.7862
2008-01-15 12:10:00,11.8,11.82,11.78,11.8,438821.5728201473,4.512,4.5196,4.5043,4.512,438821.5728
2008-01-15 12:20:00,11.8,11.83,11.79,11.82,578047.0420527442,4.512,4.5235,4.5082,4.5196,578047.0421
2008-01-15 12:30:00,11.82,11.83,11.73,11.74,1209075.7899738655,4.5196,4.5235,4.4852,4.489,1209075.79
2008-01-15 12:40:00,11.73,11.8,11.73,11.79,735804.2290330245,4.4852,4.512,4.4852,4.5082,735804.229
2008-01-15 12:50:00,11.79,11.82,11.78,11.82,482062.2475647422,4.5082,4.5196,4.5043,4.5196,482062.2476
2008-01-15 13:00:00,11.81,11.84,11.8,11.83,1094559.27773818,4.5158,4.5273,4.512,4.5235,1094559.2777
2008-01-15 13:10:00,11.84,11.84,11.8,11.82,628415.3005464481,4.5273,4.5273,4.512,4.5196,628415.3005
2008-01-15 13:20:00,11.82,11.82,11.76,11.76,669992.8724162509,4.5196,4.5196,4.4967,4.4967,669992.8724
2008-01-15 13:30:00,11.76,11.8,11.73,11.74,819434.5450225706,4.4967,4.512,4.4852,4.489,819434.545
2008-01-15 13:40:00,11.74,11.8,11.73,11.79,813494.8918983132,4.489,4.512,4.4852,4.5082,813494.8919
2008-01-15 13:50:00,11.8,11.81,11.72,11.79,951057.2582561178,4.512,4.5158,4.4814,4.5082,951057.2583
2008-01-15 14:00:00,11.79,11.79,11.76,11.76,892135.899263483,4.5082,4.5082,4.4967,4.4967,892135.8993
2008-01-15 14:10:00,11.76,11.82,11.75,11.81,747921.1214065099,4.4967,4.5196,4.4929,4.5158,747921.1214
2008-01-15 14:20:00,11.81,11.81,11.72,11.74,935138.9878831076,4.5158,4.5158,4.4814,4.489,935138.9879
2008-01-15 14:30:00,11.74,11.76,11.72,11.76,909004.5141363743,4.489,4.4967,4.4814,4.4967,909004.5141
2008-01-15 14:40:00,11.76,11.77,11.72,11.73,920646.2342599191,4.4967,4.5005,4.4814,4.4852,920646.2343
2008-01-15 14:50:00,11.73,11.78,11.72,11.76,1171774.768353528,4.4852,4.5043,4.4814,4.4967,1171774.7684
2008-01-15 15:00:00,11.76,11.77,11.72,11.77,1179615.110477548,4.4967,4.5005,4.4814,4.5005,1179615.1105
2008-01-15 15:10:00,11.77,11.77,11.73,11.74,1053694.4642432882,4.5005,4.5005,4.4852,4.489,1053694.4642
2008-01-15 15:20:00,11.74,11.78,11.73,11.77,1764789.7362794012,4.489,4.5043,4.4852,4.5005,1764789.7363
2008-01-15 15:30:00,11.77,11.84,11.76,11.82,1870990.7341411265,4.5005,4.5273,4.4967,4.5196,1870990.7341
2008-01-15 15:40:00,11.82,11.82,11.79,11.81,2081729.626989784,4.5196,4.5196,4.5082,4.5158,2081729.627
2008-01-15 15:50:00,11.81,11.85,11.76,11.77,4645996.673794251,4.5158,4.5311,4.4967,4.5005,4645996.6738
2008-01-16 09:30:00,11.66,11.97,11.65,11.97,2037301.0216203367,4.4584,4.577,4.4546,4.577,2037301.0216
2008-01-16 09:40:00,11.97,12.16,11.94,12.15,2533380.8505583275,4.577,4.6496,4.5655,4.6458,2533380.8506
2008-01-16 09:50:00,12.15,12.15,11.99,12.0,2141126.158232359,4.6458,4.6458,4.5846,4.5885,2141126.1582
2008-01-16 10:00:00,12.0,12.06,11.95,11.97,1818721.78664766,4.5885,4.6114,4.5693,4.577,1818721.7866
2008-01-16 10:10:00,11.97,12.0,11.91,11.96,1600380.1377999524,4.577,4.5885,4.554,4.5732,1600380.1378
2008-01-16 10:20:00,11.96,12.02,11.95,11.97,1126870.990734141,4.5732,4.5961,4.5693,4.577,1126870.9907
2008-01-16 10:30:00,11.97,11.99,11.84,11.85,1222380.6129722025,4.577,4.5846,4.5273,4.5311,1222380.613
2008-01-16 10:40:00,11.85,11.89,11.79,11.83,1674507.0087906867,4.5311,4.5464,4.5082,4.5235,1674507.0088
2008-01-16 10:50:00,11.83,11.84,11.77,11.78,1696840.104537895,4.5235,4.5273,4.5005,4.5043,1696840.1045
2008-01-16 11:00:00,11.79,11.84,11.74,11.82,1458303.635067712,4.5082,4.5273,4.489,4.5196,1458303.6351
2008-01-16 11:10:00,11.82,11.84,11.76,11.79,1445473.9843193158,4.5196,4.5273,4.4967,4.5082,1445473.9843
2008-01-16 11:20:00,11.79,11.9,11.78,11.88,819909.7172725113,4.5082,4.5502,4.5043,4.5426,819909.7173
2008-01-16 11:30:00,11.88,11.88,11.79,11.8,711570.4442860538,4.5426,4.5426,4.5082,4.512,711570.4443
2008-01-16 11:40:00,11.8,11.89,11.79,11.89,628652.8866714184,4.512,4.5464,4.5082,4.5464,628652.8867
2008-01-16 11:50:00,11.89,11.98,11.88,11.92,1043953.433119506,4.5464,4.5808,4.5426,4.5579,1043953.4331
2008-01-16 12:00:00,11.92,11.97,11.88,11.88,866714.1838916608,4.5579,4.577,4.5426,4.5426,866714.1839
2008-01-16 12:10:00,11.88,11.89,11.83,11.86,995010.6913756236,4.5426,4.5464,4.5235,4.5349,995010.6914
2008-01-16 12:20:00,11.86,11.9,11.84,11.89,548823.948681397,4.5349,4.5502,4.5273,4.5464,548823.9487
2008-01-16 12:30:00,11.89,11.94,11.89,11.92,452363.98194345454,4.5464,4.5655,4.5464,4.5579,452363.9819
2008-01-16 12:40:00,11.92,11.97,11.91,11.97,556189.1185554764,4.5579,4.577,4.554,4.577,556189.1186
2008-01-16 12:50:00,11.97,11.98,11.9,11.92,544547.3984319316,4.577,4.5808,4.5502,4.5579,544547.3984
2008-01-16 13:00:00,11.92,11.95,11.92,11.93,440009.5034449988,4.5579,4.5693,4.5579,4.5617,440009.5034
2008-01-16 13:10:00,11.92,11.95,11.84,11.84,582561.1784271798,4.5579,4.5693,4.5273,4.5273,582561.1784
2008-01-16 13:20:00,11.84,11.88,11.83,11.85,732478.0232834403,4.5273,4.5426,4.5235,4.5311,732478.0233
2008-01-16 13:30:00,11.85,11.91,11.81,11.9,719410.7864100736,4.5311,4.554,4.5158,4.5502,719410.7864
2008-01-16 13:40:00,11.9,11.91,11.82,11.84,385364.6947018294,4.5502,4.554,4.5196,4.5273,385364.6947
2008-01-16 13:50:00,11.85,11.9,11.83,11.89,536944.642432882,4.5311,4.5502,4.5235,4.5464,536944.6424
2008-01-16 14:00:00,11.89,11.93,11.84,11.93,867902.1145165123,4.5464,4.5617,4.5273,4.5617,867902.1145
2008-01-16 14:10:00,11.93,11.95,11.89,11.91,701116.6547873605,4.5617,4.5693,4.5464,4.554,701116.6548
2008-01-16 14:20:00,11.9,11.97,11.89,11.97,850558.3273936802,4.5502,4.577,4.5464,4.577,850558.3274
2008-01-16 14:30:00,11.97,12.07,11.97,12.07,1536469.4701829413,4.577,4.6152,4.577,4.6152,1536469.4702
2008-01-16 14:40:00,12.07,12.16,12.06,12.12,2387265.383701592,4.6152,4.6496,4.6114,4.6343,2387265.3837
2008-01-16 14:50:00,12.12,12.14,12.07,12.08,1892373.485388453,4.6343,4.642,4.6152,4.619,1892373.4854
2008-01-16 15:00:00,12.08,12.13,12.04,12.05,1231646.4718460443,4.619,4.6382,4.6037,4.6076,1231646.4718
2008-01-16 15:10:00,12.05,12.11,12.04,12.07,1405084.3430743646,4.6076,4.6305,4.6037,4.6152,1405084.3431
2008-01-16 15:20:00,12.07,12.08,12.0,12.03,1259444.0484675695,4.6152,4.619,4.5885,4.5999,1259444.0485
2008-01-16 15:30:00,12.03,12.04,11.89,11.91,1873129.009265859,4.5999,4.6037,4.5464,4.554,1873129.0093
2008-01-16 15:40:00,11.91,11.93,11.83,11.84,1680684.2480399143,4.554,4.5617,4.5235,4.5273,1680684.248
2008-01-16 15:50:00,11.84,11.85,11.8,11.8,1915181.7533856025,4.5273,4.5311,4.512,4.512,1915181.7534
2008-01-17 09:30:00,12.11,12.19,12.0,12.02,1715134.2361606082,4.6305,4.6611,4.5885,4.5961,1715134.2362
2008-01-17 09:40:00,12.02,12.12,12.01,12.12,1081254.4547398433,4.5961,4.6343,4.5923,4.6343,1081254.4547
2008-01-17 09:50:00,12.12,12.12,12.03,12.04,870990.7341411262,4.6343,4.6343,4.5999,4.6037,870990.7341
2008-01-17 10:00:00,12.04,12.04,11.96,11.97,2118080.30411024,4.6037,4.6037,4.5732,4.577,2118080.3041
2008-01-17 10:10:00,11.97,11.97,11.85,11.85,971252.0788785936,4.577,4.577,4.5311,4.5311,971252.0789
2008-01-17 10:20:00,11.86,11.96,11.84,11.95,1339985.7448325015,4.5349,4.5732,4.5273,4.5693,1339985.7448
2008-01-17 10:30:00,11.94,11.99,11.82,11.96,1125683.0601092896,4.5655,4.5846,4.5196,4.5732,1125683.0601
2008-01-17 10:40:00,11.96,12.05,11.93,11.99,1878831.0762651465,4.5732,4.6076,4.5617,4.5846,1878831.0763
2008-01-17 10:50:00,11.99,12.05,11.93,12.0,918507.9591351864,4.5846,4.6076,4.5617,4.5885,918507.9591
2008-01-17 11:00:00,12.0,12.05,11.97,11.97,974578.2846281778,4.5885,4.6076,4.577,4.577,974578.2846
2008-01-17 11:10:00,11.98,11.98,11.93,11.94,907578.9973865526,4.5808,4.5808,4.5617,4.5655,907578.9974
2008-01-17 11:20:00,11.94,11.94,11.92,11.93,695414.5877880732,4.5655,4.5655,4.5579,4.5617,695414.5878
2008-01-17 11:30:00,11.93,11.94,11.9,11.9,620337.3722974579,4.5617,4.5655,4.5502,4.5502,620337.3723
2008-01-17 11:40:00,11.9,11.91,11.86,11.87,1028272.748871466,4.5502,4.554,4.5349,4.5387,1028272.7489
2008-01-17 11:50:00,11.87,11.88,11.81,11.84,740318.3654074603,4.5387,4.5426,4.5158,4.5273,740318.3654
2008-01-17 12:00:00,11.84,11.85,11.81,11.82,721073.8892848658,4.5273,4.5311,4.5158,4.5196,721073.8893
2008-01-17 12:10:00,11.82,11.88,11.79,11.88,822285.5785222143,4.5196,4.5426,4.5082,4.5426,822285.5785
2008-01-17 12:20:00,11.88,11.9,11.85,11.9,549774.2931812783,4.5426,4.5502,4.5311,4.5502,549774.2932
2008-01-17 12:30:00,11.91,11.93,11.86,11.88,719885.9586600143,4.554,4.5617,4.5349,4.5426,719885.9587
2008-01-17 12:40:00,11.88,11.92,11.85,11.9,469707.76906628656,4.5426,4.5579,4.5311,4.5502,469707.7691
2008-01-17 12:50:00,11.9,11.92,11.86,11.88,641244.9512948444,4.5502,4.5579,4.5349,4.5426,641244.9513
2008-01-17 13:00:00,11.87,11.89,11.85,11.89,463768.115942029,4.5387,4.5464,4.5311,4.5464,463768.1159
2008-01-17 13:10:00,11.89,11.96,11.87,11.94,596578.7598004277,4.5464,4.5732,4.5387,4.5655,596578.7598
2008-01-17 13:20:00,11.94,11.95,11.91,11.94,356616.7735804229,4.5655,4.5693,4.554,4.5655,356616.7736
2008-01-17 13:30:00,11.94,12.01,11.92,11.99,650510.8101686862,4.5655,4.5923,4.5579,4.5846,650510.8102
2008-01-17 13:40:00,12.0,12.03,11.94,11.95,634354.9536707057,4.5885,4.5999,4.5655,4.5693,634354.9537
2008-01-17 13:50:00,11.95,11.97,11.91,11.93,554050.8434307437,4.5693,4.577,4.554,4.5617,554050.8434
2008-01-17 14:00:00,11.93,11.96,11.91,11.91,572344.9750534568,4.5617,4.5732,4.554,4.554,572344.9751
2008-01-17 14:10:00,11.91,11.91,11.83,11.87,791399.3822760751,4.554,4.554,4.5235,4.5387,791399.3823
2008-01-17 14:20:00,11.87,11.93,11.87,11.88,1149441.67260632,4.5387,4.5617,4.5387,4.5426,1149441.6726
2008-01-17 14:30:00,11.88,11.91,11.87,11.89,959372.7726300784,4.5426,4.554,4.5387,4.5464,959372.7726
2008-01-17 14:40:00,11.89,11.95,11.85,11.94,1052031.3613684962,4.5464,4.5693,4.5311,4.5655,1052031.3614
2008-01-17 14:50:00,11.95,11.99,11.93,11.97,1394155.3813257306,4.5693,4.5846,4.5617,4.577,1394155.3813
2008-01-17 15:00:00,11.96,11.98,11.92,11.95,1211689.2373485388,4.5732,4.5808,4.5579,4.5693,1211689.2373
2008-01-17 15:10:00,11.95,11.99,11.93,11.99,1267997.1489665003,4.5693,4.5846,4.5617,4.5846,1267997.149
2008-01-17 15:20:00,11.99,11.99,11.91,11.92,2376336.421952958,4.5846,4.5846,4.554,4.5579,2376336.422
2008-01-17 15:30:00,11.92,11.92,11.87,11.87,2123782.371109527,4.5579,4.5579,4.5387,4.5387,2123782.3711
2008-01-17 15:40:00,11.87,11.91,11.81,11.82,2090757.899738656,4.5387,4.554,4.5158,4.5196,2090757.8997
2008-01-17 15:50:00,11.82,11.89,11.82,11.83,5385602.2808268,4.5196,4.5464,4.5196,4.5235,5385602.2808
2008-01-18 09:30:00,11.83,12.06,11.75,11.88,6416250.890947969,4.5235,4.6114,4.4929,4.5426,6416250.8909
2008-01-18 09:40:00,11.87,11.92,11.86,11.89,939415.5381325732,4.5387,4.5579,4.5349,4.5464,939415.5381
2008-01-18 09:50:00,11.89,11.9,11.83,11.88,1176764.0769779044,4.5464,4.5502,4.5235,4.5426,1176764.077
2008-01-18 10:00:00,11.87,11.91,11.83,11.91,1343311.950582086,4.5387,4.554,4.5235,4.554,1343311.9506
2008-01-18 10:10:00,11.91,12.0,11.9,11.91,1213827.5124732717,4.554,4.5885,4.5502,4.554,1213827.5125
2008-01-18 10:20:00,11.91,11.93,11.84,11.86,744832.501781896,4.554,4.5617,4.5273,4.5349,744832.5018
2008-01-18 10:30:00,11.86,11.89,11.79,11.8,884533.1432644334,4.5349,4.5464,4.5082,4.512,884533.1433
2008-01-18 10:40:00,11.8,11.82,11.78,11.79,726300.7840342125,4.512,4.5196,4.5043,4.5082,726300.784
2008-01-18 10:50:00,11.79,11.79,11.68,11.75,1341173.6754573532,4.5082,4.5082,4.4661,4.4929,1341173.6755
2008-01-18 11:00:00,11.75,11.75,11.62,11.63,1193870.2779757662,4.4929,4.4929,4.4432,4.447,1193870.278
2008-01-18 11:10:00,11.63,11.69,11.59,11.66,1310762.6514611547,4.447,4.4699,4.4317,4.4584,1310762.6515
2008-01-18 11:20:00,11.67,11.69,11.64,11.68,1143264.433357092,4.4623,4.4699,4.4508,4.4661,1143264.4334
2008-01-18 11:30:00,11.68,11.71,11.63,11.65,1534331.195058209,4.4661,4.4776,4.447,4.4546,1534331.1951
2008-01-18 11:40:00,11.65,11.7,11.59,11.66,1490852.9341886437,4.4546,4.4737,4.4317,4.4584,1490852.9342
2008-01-18 11:50:00,11.65,11.69,11.55,11.6,1427417.4388215728,4.4546,4.4699,4.4164,4.4355,1427417.4388
2008-01-18 12:00:00,11.6,11.65,11.57,11.64,1542409.123307199,4.4355,4.4546,4.424,4.4508,1542409.1233
2008-01-18 12:10:00,11.64,11.7,11.64,11.67,1175813.7324780233,4.4508,4.4737,4.4508,4.4623,1175813.7325
2008-01-18 12:20:00,11.66,11.77,11.63,11.74,945830.3635067712,4.4584,4.5005,4.447,4.489,945830.3635
2008-01-18 12:30:00,11.74,11.76,11.68,11.71,842242.8130197197,4.489,4.4967,4.4661,4.4776,842242.813
2008-01-18 12:40:00,11.71,11.71,11.66,11.69,448325.0178189594,4.4776,4.4776,4.4584,4.4699,448325.0178
2008-01-18 12:50:00,11.69,11.69,11.64,11.67,581848.420052269,4.4699,4.4699,4.4508,4.4623,581848.4201
2008-01-18 13:00:00,11.67,11.72,11.64,11.68,459253.97956759325,4.4623,4.4814,4.4508,4.4661,459253.9796
2008-01-18 13:10:00,11.68,11.71,11.64,11.69,1092421.0026134474,4.4661,4.4776,4.4508,4.4699,1092421.0026
2008-01-18 13:20:00,11.69,11.72,11.68,11.68,754335.946780708,4.4699,4.4814,4.4661,4.4661,754335.9468
2008-01-18 13:30:00,11.68,11.76,11.68,11.69,802803.5162746495,4.4661,4.4967,4.4661,4.4699,802803.5163
2008-01-18 13:40:00,11.69,11.75,11.65,11.74,648134.9489189831,4.4699,4.4929,4.4546,4.489,648134.9489
2008-01-18 13:50:00,11.74,11.75,11.68,11.71,551199.8099311,4.489,4.4929,4.4661,4.4776,551199.8099
2008-01-18 14:00:00,11.71,11.75,11.7,11.75,674982.1810406273,4.4776,4.4929,4.4737,4.4929,674982.181
2008-01-18 14:10:00,11.75,11.78,11.74,11.76,1147303.397481587,4.4929,4.5043,4.489,4.4967,1147303.3975
2008-01-18 14:20:00,11.76,11.76,11.71,11.71,1085293.4188643384,4.4967,4.4967,4.4776,4.4776,1085293.4189
2008-01-18 14:30:00,11.72,11.73,11.65,11.72,965074.8396293656,4.4814,4.4852,4.4546,4.4814,965074.8396
2008-01-18 14:40:00,11.72,11.74,11.7,11.73,1311712.9959610358,4.4814,4.489,4.4737,4.4852,1311712.996
2008-01-18 14:50:00,11.73,11.85,11.73,11.85,2356854.359705393,4.4852,4.5311,4.4852,4.5311,2356854.3597
2008-01-18 15:00:00,11.85,11.93,11.81,11.91,2137799.952482775,4.5311,4.5617,4.5158,4.554,2137799.9525
2008-01-18 15:10:00,11.91,11.95,11.89,11.92,1458303.635067712,4.554,4.5693,4.5464,4.5579,1458303.6351
2008-01-18 15:20:00,11.91,11.93,11.88,11.9,1640294.6067949631,4.554,4.5617,4.5426,4.5502,1640294.6068
2008-01-18 15:30:00,11.9,11.94,11.89,11.91,2109527.203611309,4.5502,4.5655,4.5464,4.554,2109527.2036
2008-01-18 15:40:00,11.92,12.01,11.88,11.99,2052268.9474934663,4.5579,4.5923,4.5426,4.5846,2052268.9475
2008-01-18 15:50:00,11.99,11.99,11.93,11.93,3673319.0781658352,4.5846,4.5846,4.5617,4.5617,3673319.0782
2008-01-22 09:30:00,10.98,11.3,10.95,11.2,2024233.7847469707,4.1984,4.3208,4.187,4.2826,2024233.7847
2008-01-22 09:40:00,11.21,11.54,11.2,11.53,1820384.889522452,4.2864,4.4126,4.2826,4.4087,1820384.8895
2008-01-22 09:50:00,11.5,11.52,11.37,11.51,1706581.1356616777,4.3973,4.4049,4.3476,4.4011,1706581.1357
2008-01-22 10:00:00,11.51,11.8,11.5,11.79,2156331.6702304585,4.4011,4.512,4.3973,4.5082,2156331.6702
2008-01-22 10:10:00,11.79,11.82,11.44,11.62,1763601.8056545495,4.5082,4.5196,4.3743,4.4432,1763601.8057
2008-01-22 10:20:00,11.62,11.71,11.54,11.55,1009028.2727488716,4.4432,4.4776,4.4126,4.4164,1009028.2727
2008-01-22 10:30:00,11.55,11.57,11.46,11.51,927061.0596341174,4.4164,4.424,4.382,4.4011,927061.0596
2008-01-22 10:40:00,11.5,11.55,11.41,11.42,1026134.4737467332,4.3973,4.4164,4.3629,4.3667,1026134.4737
2008-01-22 10:50:00,11.42,11.47,11.39,11.44,1268947.4934663817,4.3667,4.3858,4.3552,4.3743,1268947.4935
2008-01-22 11:00:00,11.44,11.75,11.44,11.75,1077453.0767403184,4.3743,4.4929,4.3743,4.4929,1077453.0767
2008-01-22 11:10:00,11.75,11.82,11.72,11.8,1339510.5725825613,4.4929,4.5196,4.4814,4.512,1339510.5726
2008-01-22 11:20:00,11.8,11.8,11.67,11.68,1427655.0249465432,4.512,4.512,4.4623,4.4661,1427655.0249
2008-01-22 11:30:00,11.68,11.7,11.57,11.63,1363269.185079591,4.4661,4.4737,4.424,4.447,1363269.1851
2008-01-22 11:40:00,11.63,11.66,11.57,11.64,988595.8660014255,4.447,4.4584,4.424,4.4508,988595.866
2008-01-22 11:50:00,11.64,11.72,11.54,11.54,1232359.230220955,4.4508,4.4814,4.4126,4.4126,1232359.2302
2008-01-22 12:00:00,11.54,11.63,11.53,11.63,746970.7769066286,4.4126,4.447,4.4087,4.447,746970.7769
2008-01-22 12:10:00,11.63,11.7,11.62,11.63,954858.6362556427,4.447,4.4737,4.4432,4.447,954858.6363
2008-01-22 12:20:00,11.63,11.7,11.59,11.66,663102.8747921122,4.447,4.4737,4.4317,4.4584,663102.8748
2008-01-22 12:30:00,11.66,11.67,11.62,11.63,296982.6562128772,4.4584,4.4623,4.4432,4.447,296982.6562
2008-01-22 12:40:00,11.63,11.67,11.59,11.6,695652.1739130435,4.447,4.4623,4.4317,4.4355,695652.1739
2008-01-22 12:50:00,11.6,11.64,11.57,11.64,490852.9341886434,4.4355,4.4508,4.424,4.4508,490852.9342
2008-01-22 13:00:00,11.64,11.68,11.62,11.64,684723.2121644096,4.4508,4.4661,4.4432,4.4508,684723.2122
2008-01-22 13:10:00,11.64,11.71,11.6,11.6,742694.2266571632,4.4508,4.4776,4.4355,4.4355,742694.2267
2008-01-22 13:20:00,11.6,11.66,11.56,11.57,444048.467569494,4.4355,4.4584,4.4202,4.424,444048.4676
2008-01-22 13:30:00,11.57,11.59,11.52,11.55,604656.6880494179,4.424,4.4317,4.4049,4.4164,604656.688
2008-01-22 13:40:00,11.55,11.57,11.43,11.49,915656.925635543,4.4164,4.424,4.3705,4.3934,915656.9256
2008-01-22 13:50:00,11.49,11.51,11.45,11.49,717510.0974103112,4.3934,4.4011,4.3782,4.3934,717510.0974
2008-01-22 14:00:00,11.49,11.49,11.4,11.44,709669.7552862912,4.3934,4.3934,4.359,4.3743,709669.7553
2008-01-22 14:10:00,11.44,11.51,11.42,11.49,612259.4440484676,4.3743,4.4011,4.3667,4.3934,612259.444
2008-01-22 14:20:00,11.49,11.55,11.47,11.49,603706.3435495368,4.3934,4.4164,4.3858,4.3934,603706.3435
2008-01-22 14:30:00,11.49,11.49,11.44,11.47,1075789.9738655265,4.3934,4.3934,4.3743,4.3858,1075789.9739
2008-01-22 14:40:00,11.47,11.49,11.41,11.44,830838.6790211452,4.3858,4.3934,4.3629,4.3743,830838.679
2008-01-22 14:50:00,11.43,11.47,11.41,11.44,903064.8610121168,4.3705,4.3858,4.3629,4.3743,903064.861
2008-01-22 15:00:00,11.44,11.47,11.39,11.45,1376098.8358279876,4.3743,4.3858,4.3552,4.3782,1376098.8358
2008-01-22 15:10:00,11.45,11.45,11.37,11.42,1395580.8980755524,4.3782,4.3782,4.3476,4.3667,1395580.8981
2008-01-22 15:20:00,11.43,11.45,11.37,11.41,978617.2487526728,4.3705,4.3782,4.3476,4.3629,978617.2488
2008-01-22 15:30:00,11.41,11.55,11.4,11.55,2063197.9092421003,4.3629,4.4164,4.359,4.4164,2063197.9092
2008-01-22 15:40:00,11.54,11.62,11.51,11.61,1603231.171299596,4.4126,4.4432,4.4011,4.4393,1603231.1713
2008-01-22 15:50:00,11.61,11.68,11.41,11.48,3675932.525540508,4.4393,4.4661,4.3629,4.3896,3675932.5255
2008-01-23 09:30:00,11.07,11.44,10.99,11.36,2740555.9515324305,4.2328,4.3743,4.2023,4.3437,2740555.9515
2008-01-23 09:40:00,11.36,11.65,11.32,11.58,2853409.360893324,4.3437,4.4546,4.3284,4.4279,2853409.3609
2008-01-23 09:50:00,11.58,11.73,11.56,11.68,1968638.6315039203,4.4279,4.4852,4.4202,4.4661,1968638.6315
2008-01-23 10:00:00,11.68,11.68,11.53,11.55,1466619.1494416727,4.4661,4.4661,4.4087,4.4164,1466619.1494
2008-01-23 10:10:00,11.55,11.76,11.54,11.7,1381800.902827275,4.4164,4.4967,4.4126,4.4737,1381800.9028
2008-01-23 10:20:00,11.71,11.76,11.6,11.61,1263483.012592065,4.4776,4.4967,4.4355,4.4393,1263483.0126
2008-01-23 10:30:00,11.61,11.68,11.54,11.68,1073651.6987407936,4.4393,4.4661,4.4126,4.4661,1073651.6987
2008-01-23 10:40:00,11.68,11.72,11.61,11.67,1297933.0007127584,4.4661,4.4814,4.4393,4.4623,1297933.0007
2008-01-23 10:50:00,11.67,11.67,11.57,11.64,1524827.7500593965,4.4623,4.4623,4.424,4.4508,1524827.7501
2008-01-23 11:00:00,11.64,11.71,11.63,11.67,1410073.651698741,4.4508,4.4776,4.447,4.4623,1410073.6517
2008-01-23 11:10:00,11.67,11.72,11.66,11.68,1048942.7417438822,4.4623,4.4814,4.4584,4.4661,1048942.7417
2008-01-23 11:20:00,11.68,11.74,11.66,11.68,1141601.3304823,4.4661,4.489,4.4584,4.4661,1141601.3305
2008-01-23 11:30:00,11.68,11.69,11.62,11.67,1826086.9565217395,4.4661,4.4699,4.4432,4.4623,1826086.9565
2008-01-23 11:40:00,11.68,11.68,11.64,11.68,1046091.7082442384,4.4661,4.4661,4.4508,4.4661,1046091.7082
2008-01-23 11:50:00,11.68,11.7,11.65,11.67,976003.8013779996,4.4661,4.4737,4.4546,4.4623,976003.8014
2008-01-23 12:00:00,11.67,11.67,11.57,11.59,1597766.690425279,4.4623,4.4623,4.424,4.4317,1597766.6904
2008-01-23 12:10:00,11.58,11.71,11.58,11.68,1397956.7593252554,4.4279,4.4776,4.4279,4.4661,1397956.7593
2008-01-23 12:20:00,11.68,11.71,11.63,11.68,995961.0358755048,4.4661,4.4776,4.447,4.4661,995961.0359
2008-01-23 12:30:00,11.69,11.69,11.54,11.55,1086481.34948919,4.4699,4.4699,4.4126,4.4164,1086481.3495
2008-01-23 12:40:00,11.55,11.58,11.4,11.45,2295794.725588025,4.4164,4.4279,4.359,4.3782,2295794.7256
2008-01-23 12:50:00,11.46,11.54,11.44,11.49,2087431.693989071,4.382,4.4126,4.3743,4.3934,2087431.694
2008-01-23 13:00:00,11.49,11.58,11.49,11.49,934901.4017581374,4.3934,4.4279,4.3934,4.3934,934901.4018
2008-01-23 13:10:00,11.49,11.58,11.47,11.56,1258018.5317177477,4.3934,4.4279,4.3858,4.4202,1258018.5317
2008-01-23 13:20:00,11.55,11.63,11.54,11.58,1196483.7253504395,4.4164,4.447,4.4126,4.4279,1196483.7254
2008-01-23 13:30:00,11.59,11.62,11.54,11.57,933000.712758375,4.4317,4.4432,4.4126,4.424,933000.7128
2008-01-23 13:40:00,11.56,11.65,11.56,11.63,1247089.569969114,4.4202,4.4546,4.4202,4.447,1247089.57
2008-01-23 13:50:00,11.63,11.66,11.59,11.63,974578.2846281778,4.447,4.4584,4.4317,4.447,974578.2846
2008-01-23 14:00:00,11.63,11.71,11.61,11.71,1056307.9116179617,4.447,4.4776,4.4393,4.4776,1056307.9116
2008-01-23 14:10:00,11.72,11.78,11.7,11.74,1302684.7232121644,4.4814,4.5043,4.4737,4.489,1302684.7232
2008-01-23 14:20:00,11.74,11.9,11.74,11.87,2598954.6210501306,4.489,4.5502,4.489,4.5387,2598954.6211
2008-01-23 14:30:00,11.87,11.87,11.75,11.85,1267759.5628415302,4.5387,4.5387,4.4929,4.5311,1267759.5628
2008-01-23 14:40:00,11.85,11.86,11.74,11.79,1169874.0793537658,4.5311,4.5349,4.489,4.5082,1169874.0794
2008-01-23 14:50:00,11.79,11.92,11.77,11.92,2335946.7807080066,4.5082,4.5579,4.5005,4.5579,2335946.7807
2008-01-23 15:00:00,11.92,12.11,11.9,12.11,2599192.207175101,4.5579,4.6305,4.5502,4.6305,2599192.2072
2008-01-23 15:10:00,12.11,12.17,12.08,12.08,1962936.564504633,4.6305,4.6535,4.619,4.619,1962936.5645
2008-01-23 15:20:00,12.09,12.49,12.08,12.46,3090282.7274887147,4.6229,4.7758,4.619,4.7643,3090282.7275
2008-01-23 15:30:00,12.46,12.58,12.32,12.53,4919695.889760038,4.7643,4.8102,4.7108,4.7911,4919695.8898
2008-01-23 15:40:00,12.53,12.53,12.21,12.45,3193395.1057258258,4.7911,4.7911,4.6688,4.7605,3193395.1057
2008-01-23 15:50:00,12.45,12.45,12.15,12.22,4270373.010216204,4.7605,4.7605,4.6458,4.6726,4270373.0102
2008-01-24 09:30:00,11.16,11.22,10.9,10.94,9308149.20408648,4.2673,4.2902,4.1678,4.1831,9308149.2041
2008-01-24 09:40:00,10.94,11.03,10.84,10.97,8205274.411974341,4.1831,4.2176,4.1449,4.1946,8205274.412
2008-01-24 09:50:00,10.97,10.99,10.88,10.95,6373247.802328344,4.1946,4.2023,4.1602,4.187,6373247.8023
2008-01-24 10:00:00,10.94,11.16,10.94,11.11,7458778.807317653,4.1831,4.2673,4.1831,4.2481,7458778.8073
2008-01-24 10:10:00,11.11,11.24,11.04,11.12,5052981.705868377,4.2481,4.2979,4.2214,4.252,5052981.7059
2008-01-24 10:20:00,11.12,11.31,11.05,11.26,5355191.256830601,4.252,4.3246,4.2252,4.3055,5355191.2568
2008-01-24 10:30:00,11.26,11.41,11.19,11.4,5255642.6704680445,4.3055,4.3629,4.2787,4.359,5255642.6705
2008-01-24 10:40:00,11.4,11.55,11.39,11.47,5102162.03373723,4.359,4.4164,4.3552,4.3858,5102162.0337
2008-01-24 10:50:00,11.47,11.52,11.45,11.47,4020194.820622476,4.3858,4.4049,4.3782,4.3858,4020194.8206
2008-01-24 11:00:00,11.47,11.47,11.32,11.42,3972677.5956284152,4.3858,4.3858,4.3284,4.3667,3972677.5956
2008-01-24 11:10:00,11.43,11.46,11.42,11.42,2020669.9928724165,4.3705,4.382,4.3667,4.3667,2020669.9929
2008-01-24 11:20:00,11.43,11.44,11.39,11.41,2195770.9669755287,4.3705,4.3743,4.3552,4.3629,2195770.967
2008-01-24 11:30:00,11.41,11.42,11.36,11.39,2911855.547636018,4.3629,4.3667,4.3437,4.3552,2911855.5476
2008-01-24 11:40:00,11.39,11.49,11.35,11.46,2284390.591589452,4.3552,4.3934,4.3399,4.382,2284390.5916
2008-01-24 11:50:00,11.46,11.48,11.39,11.45,1567830.8386790212,4.382,4.3896,4.3552,4.3782,1567830.8387
2008-01-24 12:00:00,11.45,11.45,11.41,11.41,2058446.1867426943,4.3782,4.3782,4.3629,4.3629,2058446.1867
2008-01-24 12:10:00,11.41,11.44,11.37,11.41,1830838.6790211448,4.3629,4.3743,4.3476,4.3629,1830838.679
2008-01-24 12:20:00,11.41,11.42,11.36,11.38,2195770.9669755287,4.3629,4.3667,4.3437,4.3514,2195770.967
2008-01-24 12:30:00,11.38,11.46,11.38,11.39,2410786.410073652,4.3514,4.382,4.3514,4.3552,2410786.4101
2008-01-24 12:40:00,11.39,11.46,11.39,11.44,1521739.1304347827,4.3552,4.382,4.3552,4.3743,1521739.1304
2008-01-24 12:50:00,11.44,11.44,11.38,11.4,1223330.9574720836,4.3743,4.3743,4.3514,4.359,1223330.9575
2008-01-24 13:00:00,11.4,11.41,11.31,11.31,1601568.068424804,4.359,4.3629,4.3246,4.3246,1601568.0684
2008-01-24 13:10:00,11.31,11.39,11.29,11.36,1661439.77191732,4.3246,4.3552,4.317,4.3437,1661439.7719
2008-01-24 13:20:00,11.36,11.38,11.33,11.36,992397.2440009504,4.3437,4.3514,4.3323,4.3437,992397.244
2008-01-24 13:30:00,11.36,11.36,11.32,11.34,1039676.8828700404,4.3437,4.3437,4.3284,4.3361,1039676.8829
2008-01-24 13:40:00,11.34,11.39,11.34,11.36,1235685.4359705397,4.3361,4.3552,4.3361,4.3437,1235685.436
2008-01-24 13:50:00,11.36,11.39,11.36,11.37,1306248.515086719,4.3437,4.3552,4.3437,4.3476,1306248.5151
2008-01-24 14:00:00,11.37,11.4,11.37,11.39,1009741.0311237824,4.3476,4.359,4.3476,4.3552,1009741.0311
2008-01-24 14:10:00,11.39,11.44,11.39,11.4,1454502.2570681872,4.3552,4.3743,4.3552,4.359,1454502.2571
2008-01-24 14:20:00,11.4,11.46,11.39,11.41,3377049.180327869,4.359,4.382,4.3552,4.3629,3377049.1803
2008-01-24 14:30:00,11.41,11.48,11.41,11.44,1526966.0251841294,4.3629,4.3896,4.3629,4.3743,1526966.0252
2008-01-24 14:40:00,11.44,11.45,11.36,11.39,2498930.862437634,4.3743,4.3782,4.3437,4.3552,2498930.8624
2008-01-24 14:50:00,11.39,11.39,11.19,11.25,2930624.851508672,4.3552,4.3552,4.2787,4.3017,2930624.8515
2008-01-24 15:00:00,11.25,11.31,11.22,11.29,2071038.2513661203,4.3017,4.3246,4.2902,4.317,2071038.2514
2008-01-24 15:10:00,11.29,11.31,11.22,11.28,1808743.169398907,4.317,4.3246,4.2902,4.3131,1808743.1694
2008-01-24 15:20:00,11.28,11.33,11.27,11.28,1993585.1746258016,4.3131,4.3323,4.3093,4.3131,1993585.1746
2008-01-24 15:30:00,11.28,11.33,11.28,11.28,1677120.45616536,4.3131,4.3323,4.3131,4.3131,1677120.4562
2008-01-24 15:40:00,11.28,11.34,11.28,11.32,2413399.857448325,4.3131,4.3361,4.3131,4.3284,2413399.8574
2008-01-24 15:50:00,11.33,11.44,11.33,11.44,4265146.115466856,4.3323,4.3743,4.3323,4.3743,4265146.1155
2008-01-25 09:30:00,11.49,11.62,11.44,11.57,2676645.28391542,4.3934,4.4432,4.3743,4.424,2676645.2839
2008-01-25 09:40:00,11.57,11.57,11.4,11.44,1569969.113803754,4.424,4.424,4.359,4.3743,1569969.1138
2008-01-25 09:50:00,11.44,11.44,11.4,11.41,1492040.864813495,4.3743,4.3743,4.359,4.3629,1492040.8648
2008-01-25 10:00:00,11.41,11.41,11.33,11.35,1828700.4038964128,4.3629,4.3629,4.3323,4.3399,1828700.4039
2008-01-25 10:10:00,11.35,11.4,11.31,11.39,1613209.7885483487,4.3399,4.359,4.3246,4.3552,1613209.7885
2008-01-25 10:20:00,11.39,11.45,11.34,11.42,2396531.2425754336,4.3552,4.3782,4.3361,4.3667,2396531.2426
2008-01-25 10:30:00,11.41,11.44,11.39,11.41,2414350.2019482064,4.3629,4.3743,4.3552,4.3629,2414350.2019
2008-01-25 10:40:00,11.4,11.41,11.36,11.39,2401282.9650748395,4.359,4.3629,4.3437,4.3552,2401282.9651
2008-01-25 10:50:00,11.39,11.4,11.31,11.34,2096459.9667379423,4.3552,4.359,4.3246,4.3361,2096459.9667
2008-01-25 11:00:00,11.34,11.38,11.32,11.34,2139700.6414825376,4.3361,4.3514,4.3284,4.3361,2139700.6415
2008-01-25 11:10:00,11.34,11.35,11.34,11.35,1199097.1727251129,4.3361,4.3399,4.3361,4.3399,1199097.1727
2008-01-25 11:20:00,11.35,11.36,11.22,11.23,3437158.469945356,4.3399,4.3437,4.2902,4.294,3437158.4699
2008-01-25 11:30:00,11.23,11.26,11.2,11.23,1564742.2190544072,4.294,4.3055,4.2826,4.294,1564742.2191
2008-01-25 11:40:00,11.23,11.24,11.18,11.2,1357091.9458303635,4.294,4.2979,4.2749,4.2826,1357091.9458
2008-01-25 11:50:00,11.2,11.21,11.17,11.21,1247089.569969114,4.2826,4.2864,4.2711,4.2864,1247089.57
2008-01-25 12:00:00,11.21,11.23,11.18,11.18,935851.7462580184,4.2864,4.294,4.2749,4.2749,935851.7463
2008-01-25 12:10:00,11.18,11.2,11.16,11.19,1463292.9436920884,4.2749,4.2826,4.2673,4.2787,1463292.9437
2008-01-25 12:20:00,11.19,11.2,11.19,11.19,1307674.031836541,4.2787,4.2826,4.2787,4.2787,1307674.0318
2008-01-25 12:30:00,11.19,11.2,11.15,11.17,1787835.5904015205,4.2787,4.2826,4.2634,4.2711,1787835.5904
2008-01-25 12:40:00,11.17,11.19,11.11,11.11,938227.6075077216,4.2711,4.2787,4.2481,4.2481,938227.6075
2008-01-25 12:50:00,11.11,11.15,11.1,11.12,1365169.874079354,4.2481,4.2634,4.2443,4.252,1365169.8741
2008-01-25 13:00:00,11.12,11.16,11.12,11.14,1113803.7538607745,4.252,4.2673,4.252,4.2596,1113803.7539
2008-01-25 13:10:00,11.14,11.15,11.11,11.11,852459.0163934426,4.2596,4.2634,4.2481,4.2481,852459.0164
2008-01-25 13:20:00,11.11,11.13,11.11,11.11,721549.0615348064,4.2481,4.2558,4.2481,4.2481,721549.0615
2008-01-25 13:30:00,11.11,11.12,11.07,11.1,1444286.0536944645,4.2481,4.252,4.2328,4.2443,1444286.0537
2008-01-25 13:40:00,11.1,11.1,11.08,11.1,1515086.7189356142,4.2443,4.2443,4.2367,4.2443,1515086.7189
2008-01-25 13:50:00,11.09,11.14,11.07,11.09,2014017.581373248,4.2405,4.2596,4.2328,4.2405,2014017.5814
2008-01-25 14:00:00,11.09,11.17,11.09,11.16,1349014.0175813732,4.2405,4.2711,4.2405,4.2673,1349014.0176
2008-01-25 14:10:00,11.16,11.26,11.15,11.22,1462105.0130672369,4.2673,4.3055,4.2634,4.2902,1462105.0131
2008-01-25 14:20:00,11.22,11.28,11.21,11.25,1127108.5768591114,4.2902,4.3131,4.2864,4.3017,1127108.5769
2008-01-25 14:30:00,11.25,11.36,11.25,11.32,1328106.4385839868,4.3017,4.3437,4.3017,4.3284,1328106.4386
2008-01-25 14:40:00,11.32,11.33,11.27,11.28,1111665.4787360418,4.3284,4.3323,4.3093,4.3131,1111665.4787
2008-01-25 14:50:00,11.29,11.3,11.24,11.24,1390591.589451176,4.317,4.3208,4.2979,4.2979,1390591.5895
2008-01-25 15:00:00,11.24,11.25,11.21,11.22,1099311.0002375862,4.2979,4.3017,4.2864,4.2902,1099311.0002
2008-01-25 15:10:00,11.22,11.27,11.17,11.27,1024471.3708719412,4.2902,4.3093,4.2711,4.3093,1024471.3709
2008-01-25 15:20:00,11.27,11.31,11.24,11.26,1208838.2038488952,4.3093,4.3246,4.2979,4.3055,1208838.2038
2008-01-25 15:30:00,11.26,11.31,11.25,11.26,1487526.728439059,4.3055,4.3246,4.3017,4.3055,1487526.7284
2008-01-25 15:40:00,11.26,11.28,11.22,11.22,1621525.3029223094,4.3055,4.3131,4.2902,4.2902,1621525.3029
2008-01-25 15:50:00,11.22,11.31,11.17,11.3,3407460.204324068,4.2902,4.3246,4.2711,4.3208,3407460.2043
2008-01-28 09:30:00,11.12,11.17,11.09,11.12,1276787.8355904017,4.252,4.2711,4.2405,4.252,1276787.8356
2008-01-28 09:40:00,11.13,11.15,11.1,11.14,1006889.9976241388,4.2558,4.2634,4.2443,4.2596,1006889.9976
2008-01-28 09:50:00,11.14,11.15,11.05,11.09,1630553.5756711808,4.2596,4.2634,4.2252,4.2405,1630553.5757
2008-01-28 10:00:00,11.09,11.09,11.02,11.04,1390829.1755761465,4.2405,4.2405,4.2137,4.2214,1390829.1756
2008-01-28 10:10:00,11.04,11.14,11.04,11.13,1047754.8111190308,4.2214,4.2596,4.2214,4.2558,1047754.8111
2008-01-28 10:20:00,11.13,11.37,11.13,11.37,2225469.2325968165,4.2558,4.3476,4.2558,4.3476,2225469.2326
2008-01-28 10:30:00,11.37,11.37,11.31,11.31,1480161.5585649798,4.3476,4.3476,4.3246,4.3246,1480161.5586
2008-01-28 10:40:00,11.31,11.36,11.31,11.36,807555.2387740556,4.3246,4.3437,4.3246,4.3437,807555.2388
2008-01-28 10:50:00,11.36,11.37,11.32,11.33,948443.8108814446,4.3437,4.3476,4.3284,4.3323,948443.8109
2008-01-28 11:00:00,11.33,11.41,11.29,11.39,1161320.9788548348,4.3323,4.3629,4.317,4.3552,1161320.9789
2008-01-28 11:10:00,11.39,11.46,11.37,11.39,1269185.0795913518,4.3552,4.382,4.3476,4.3552,1269185.0796
2008-01-28 11:20:00,11.39,11.4,11.35,11.36,777381.8009028273,4.3552,4.359,4.3399,4.3437,777381.8009
2008-01-28 11:30:00,11.36,11.38,11.32,11.33,738892.8486576384,4.3437,4.3514,4.3284,4.3323,738892.8487
2008-01-28 11:40:00,11.33,11.33,11.24,11.28,652649.0852934188,4.3323,4.3323,4.2979,4.3131,652649.0853
2008-01-28 11:50:00,11.28,11.29,11.2,11.2,781183.1789023521,4.3131,4.317,4.2826,4.2826,781183.1789
2008-01-28 12:00:00,11.2,11.22,11.15,11.17,946067.9496317416,4.2826,4.2902,4.2634,4.2711,946067.9496
2008-01-28 12:10:00,11.17,11.19,11.16,11.17,844856.260394393,4.2711,4.2787,4.2673,4.2711,844856.2604
2008-01-28 12:20:00,11.17,11.22,11.12,11.17,679733.9035400333,4.2711,4.2902,4.252,4.2711,679733.9035
2008-01-28 12:30:00,11.18,11.18,11.13,11.15,764076.9779044904,4.2749,4.2749,4.2558,4.2634,764076.9779
2008-01-28 12:40:00,11.15,11.22,11.14,11.21,445236.3981943455,4.2634,4.2902,4.2596,4.2864,445236.3982
2008-01-28 12:50:00,11.21,11.21,11.19,11.2,241862.6752197672,4.2864,4.2864,4.2787,4.2826,241862.6752
2008-01-28 13:00:00,11.2,11.25,11.18,11.23,525065.3361843668,4.2826,4.3017,4.2749,4.294,525065.3362
2008-01-28 13:10:00,11.23,11.27,11.22,11.25,405559.515324305,4.294,4.3093,4.2902,4.3017,405559.5153
2008-01-28 13:20:00,11.25,11.3,11.23,11.24,588500.8315514374,4.3017,4.3208,4.294,4.2979,588500.8316
2008-01-28 13:30:00,11.25,11.29,11.23,11.24,460917.0824423854,4.3017,4.317,4.294,4.2979,460917.0824
2008-01-28 13:40:00,11.24,11.25,11.23,11.23,523877.40555951535,4.2979,4.3017,4.294,4.294,523877.4056
2008-01-28 13:50:00,11.23,11.26,11.23,11.24,507721.5490615348,4.294,4.3055,4.294,4.2979,507721.5491
2008-01-28 14:00:00,11.24,11.28,11.23,11.27,872653.8370159183,4.2979,4.3131,4.294,4.3093,872653.837
2008-01-28 14:10:00,11.26,11.3,11.26,11.29,766928.011404134,4.3055,4.3208,4.3055,4.317,766928.0114
2008-01-28 14:20:00,11.29,11.29,11.25,11.25,588976.003801378,4.317,4.317,4.3017,4.3017,588976.0038
2008-01-28 14:30:00,11.25,11.28,11.25,11.25,671180.8030411024,4.3017,4.3131,4.3017,4.3017,671180.803
2008-01-28 14:40:00,11.25,11.28,11.25,11.26,588976.003801378,4.3017,4.3131,4.3017,4.3055,588976.0038
2008-01-28 14:50:00,11.26,11.28,11.26,11.27,907816.583511523,4.3055,4.3131,4.3055,4.3093,907816.5835
2008-01-28 15:00:00,11.27,11.27,11.24,11.24,875504.8705155619,4.3093,4.3093,4.2979,4.2979,875504.8705
2008-01-28 15:10:00,11.24,11.25,11.23,11.24,1009265.8588738418,4.2979,4.3017,4.294,4.2979,1009265.8589
2008-01-28 15:20:00,11.24,11.25,11.21,11.23,1662627.7025421716,4.2979,4.3017,4.2864,4.294,1662627.7025
2008-01-28 15:30:00,11.23,11.25,11.22,11.24,1018769.303872654,4.294,4.3017,4.2902,4.2979,1018769.3039
2008-01-28 15:40:00,11.24,11.31,11.24,11.27,1648610.1211689238,4.2979,4.3246,4.2979,4.3093,1648610.1212
2008-01-28 15:50:00,11.28,11.31,11.26,11.31,1697077.6906628653,4.3131,4.3246,4.3055,4.3246,1697077.6907
2008-01-29 09:30:00,11.26,11.26,11.2,11.25,1288904.727963887,4.3055,4.3055,4.2826,4.3017,1288904.728
2008-01-29 09:40:00,11.25,11.29,11.22,11.24,925635.5428842956,4.3017,4.317,4.2902,4.2979,925635.5429
2008-01-29 09:50:00,11.23,11.23,11.21,11.22,905203.1361368496,4.294,4.294,4.2864,4.2902,905203.1361
2008-01-29 10:00:00,11.22,11.23,11.15,11.18,1028985.5072463768,4.2902,4.294,4.2634,4.2749,1028985.5072
2008-01-29 10:10:00,11.18,11.23,11.18,11.2,1059396.5312425755,4.2749,4.294,4.2749,4.2826,1059396.5312
2008-01-29 10:20:00,11.2,11.23,11.2,11.21,736041.8151579947,4.2826,4.294,4.2826,4.2864,736041.8152
2008-01-29 10:30:00,11.2,11.21,11.17,11.2,720836.3031598955,4.2826,4.2864,4.2711,4.2826,720836.3032
2008-01-29 10:40:00,11.2,11.2,11.11,11.12,1594915.6569256356,4.2826,4.2826,4.2481,4.252,1594915.6569
2008-01-29 10:50:00,11.12,11.12,11.09,11.09,1245664.053219292,4.252,4.252,4.2405,4.2405,1245664.0532
2008-01-29 11:00:00,11.09,11.15,11.09,11.14,1284865.7638393918,4.2405,4.2634,4.2405,4.2596,1284865.7638
2008-01-29 11:10:00,11.15,11.15,11.08,11.1,1687336.659539083,4.2634,4.2634,4.2367,4.2443,1687336.6595
2008-01-29 11:20:00,11.1,11.11,11.07,11.08,990258.9688762176,4.2443,4.2481,4.2328,4.2367,990258.9689
2008-01-29 11:30:00,11.08,11.09,11.05,11.05,910905.2031361368,4.2367,4.2405,4.2252,4.2252,910905.2031
2008-01-29 11:40:00,11.05,11.06,11.0,11.02,1250178.1895937277,4.2252,4.229,4.2061,4.2137,1250178.1896
2008-01-29 11:50:00,11.02,11.04,11.02,11.03,1249227.8450938466,4.2137,4.2214,4.2137,4.2176,1249227.8451
2008-01-29 12:00:00,11.03,11.03,10.96,10.97,1937039.67688287,4.2176,4.2176,4.1908,4.1946,1937039.6769
2008-01-29 12:10:00,10.97,10.97,10.92,10.96,2175338.560228083,4.1946,4.1946,4.1755,4.1908,2175338.5602
2008-01-29 12:20:00,10.96,11.01,10.95,10.96,1432881.9196958898,4.1908,4.2099,4.187,4.1908,1432881.9197
2008-01-29 12:30:00,10.97,11.04,10.97,11.04,1643383.2264195771,4.1946,4.2214,4.1946,4.2214,1643383.2264
2008-01-29 12:40:00,11.03,11.06,11.01,11.05,1342599.192207175,4.2176,4.229,4.2099,4.2252,1342599.1922
2008-01-29 12:50:00,11.05,11.06,11.04,11.06,1059634.1173675458,4.2252,4.229,4.2214,4.229,1059634.1174
2008-01-29 13:00:00,11.06,11.09,11.06,11.07,2272986.4575908766,4.229,4.2405,4.229,4.2328,2272986.4576
2008-01-29 13:10:00,11.07,11.07,11.05,11.05,760513.1860299358,4.2328,4.2328,4.2252,4.2252,760513.186
2008-01-29 13:20:00,11.05,11.07,11.03,11.07,798051.7937752436,4.2252,4.2328,4.2176,4.2328,798051.7938
2008-01-29 13:30:00,11.06,11.07,11.05,11.05,1230933.7134711333,4.229,4.2328,4.2252,4.2252,1230933.7135
2008-01-29 13:40:00,11.05,11.05,11.01,11.01,466619.1494416726,4.2252,4.2252,4.2099,4.2099,466619.1494
2008-01-29 13:50:00,11.01,11.03,11.01,11.01,582798.7645521502,4.2099,4.2176,4.2099,4.2099,582798.7646
2008-01-29 14:00:00,11.01,11.02,11.01,11.01,716322.1667854597,4.2099,4.2137,4.2099,4.2099,716322.1668
2008-01-29 14:10:00,11.01,11.03,11.01,11.02,932287.954383464,4.2099,4.2176,4.2099,4.2137,932287.9544
2008-01-29 14:20:00,11.02,11.05,11.01,11.04,995485.8636255644,4.2137,4.2252,4.2099,4.2214,995485.8636
2008-01-29 14:30:00,11.05,11.05,11.01,11.01,1010216.203373723,4.2252,4.2252,4.2099,4.2099,1010216.2034
2008-01-29 14:40:00,11.01,11.02,10.98,11.01,1682109.7647897364,4.2099,4.2137,4.1984,4.2099,1682109.7648
2008-01-29 14:50:00,11.01,11.04,11.01,11.02,998812.0693751484,4.2099,4.2214,4.2099,4.2137,998812.0694
2008-01-29 15:00:00,11.03,11.06,11.01,11.05,2326443.3357091947,4.2176,4.229,4.2099,4.2252,2326443.3357
2008-01-29 15:10:00,11.05,11.05,11.02,11.03,1985982.418626752,4.2252,4.2252,4.2137,4.2176,1985982.4186
2008-01-29 15:20:00,11.03,11.06,11.01,11.01,2628415.300546448,4.2176,4.229,4.2099,4.2099,2628415.3005
2008-01-29 15:30:00,11.01,11.02,11.0,11.0,1823473.509147066,4.2099,4.2137,4.2061,4.2061,1823473.5091
2008-01-29 15:40:00,11.01,11.02,10.94,10.99,3243525.7780945594,4.2099,4.2137,4.1831,4.2023,3243525.7781
2008-01-29 15:50:00,10.99,11.02,10.98,10.99,2739130.434782609,4.2023,4.2137,4.1984,4.2023,2739130.4348
2008-01-30 09:30:00,10.83,10.99,10.79,10.91,1969826.562128772,4.1411,4.2023,4.1258,4.1717,1969826.5621
2008-01-30 09:40:00,10.91,10.99,10.91,10.96,1683297.695414588,4.1717,4.2023,4.1717,4.1908,1683297.6954
2008-01-30 09:50:00,10.96,11.0,10.94,10.99,1281064.385839867,4.1908,4.2061,4.1831,4.2023,1281064.3858
2008-01-30 10:00:00,10.99,10.99,10.96,10.96,1008553.1004989308,4.2023,4.2023,4.1908,4.1908,1008553.1005
2008-01-30 10:10:00,10.97,11.04,10.96,11.03,1465193.632691851,4.1946,4.2214,4.1908,4.2176,1465193.6327
2008-01-30 10:20:00,11.03,11.08,11.03,11.05,1368496.079828938,4.2176,4.2367,4.2176,4.2252,1368496.0798
2008-01-30 10:30:00,11.05,11.09,11.01,11.01,2321216.440959848,4.2252,4.2405,4.2099,4.2099,2321216.441
2008-01-30 10:40:00,11.01,11.01,10.98,10.99,1087194.1078641007,4.2099,4.2099,4.1984,4.2023,1087194.1079
2008-01-30 10:50:00,10.99,11.01,10.98,11.01,500593.96531242575,4.2023,4.2099,4.1984,4.2099,500593.9653
2008-01-30 11:00:00,11.01,11.04,11.01,11.04,832976.9541458779,4.2099,4.2214,4.2099,4.2214,832976.9541
2008-01-30 11:10:00,11.04,11.05,11.0,11.01,1538845.3314326445,4.2214,4.2252,4.2061,4.2099,1538845.3314
2008-01-30 11:20:00,11.01,11.01,10.94,10.94,598717.0349251603,4.2099,4.2099,4.1831,4.1831,598717.0349
2008-01-30 11:30:00,10.94,10.98,10.93,10.95,723924.9227845094,4.1831,4.1984,4.1793,4.187,723924.9228
2008-01-30 11:40:00,10.95,10.99,10.93,10.99,564267.0468044666,4.187,4.2023,4.1793,4.2023,564267.0468
2008-01-30 11:50:00,10.99,10.99,10.95,10.99,647422.1905440722,4.2023,4.2023,4.187,4.2023,647422.1905
2008-01-30 12:00:00,10.99,11.04,10.98,11.04,847944.8800190069,4.2023,4.2214,4.1984,4.2214,847944.88
2008-01-30 12:10:00,11.04,11.09,11.04,11.07,1286053.6944642432,4.2214,4.2405,4.2214,4.2328,1286053.6945
2008-01-30 12:20:00,11.07,11.07,11.03,11.03,803041.1023996199,4.2328,4.2328,4.2176,4.2176,803041.1024
2008-01-30 12:30:00,11.03,11.04,11.0,11.01,725350.4395343312,4.2176,4.2214,4.2061,4.2099,725350.4395
2008-01-30 12:40:00,11.01,11.04,11.0,11.03,894274.1743882158,4.2099,4.2214,4.2061,4.2176,894274.1744
2008-01-30 12:50:00,11.03,11.03,11.01,11.01,442385.36469470186,4.2176,4.2176,4.2099,4.2099,442385.3647
2008-01-30 13:00:00,11.01,11.07,11.0,11.05,668092.1834164885,4.2099,4.2328,4.2061,4.2252,668092.1834
2008-01-30 13:10:00,11.05,11.07,11.04,11.04,351627.46495604655,4.2252,4.2328,4.2214,4.2214,351627.465
2008-01-30 13:20:00,11.04,11.06,11.02,11.03,373722.9745782847,4.2214,4.229,4.2137,4.2176,373722.9746
2008-01-30 13:30:00,11.04,11.04,11.01,11.01,623188.4057971014,4.2214,4.2214,4.2099,4.2099,623188.4058
2008-01-30 13:40:00,11.01,11.01,10.94,10.95,1090520.313613685,4.2099,4.2099,4.1831,4.187,1090520.3136
2008-01-30 13:50:00,10.95,10.98,10.94,10.96,1281777.144214778,4.187,4.1984,4.1831,4.1908,1281777.1442
2008-01-30 14:00:00,10.97,10.99,10.9,10.92,2388453.3143264432,4.1946,4.2023,4.1678,4.1755,2388453.3143
2008-01-30 14:10:00,10.93,11.11,10.91,11.09,1905203.1361368496,4.1793,4.2481,4.1717,4.2405,1905203.1361
2008-01-30 14:20:00,11.08,11.19,11.08,11.16,1522214.3026847232,4.2367,4.2787,4.2367,4.2673,1522214.3027
2008-01-30 14:30:00,11.16,11.16,11.07,11.1,2271560.940841055,4.2673,4.2673,4.2328,4.2443,2271560.9408
2008-01-30 14:40:00,11.09,11.17,11.09,11.16,1806367.308149204,4.2405,4.2711,4.2405,4.2673,1806367.3081
2008-01-30 14:50:00,11.16,11.29,11.16,11.25,2102637.2059871703,4.2673,4.317,4.2673,4.3017,2102637.206
2008-01-30 15:00:00,11.25,11.36,11.25,11.31,1566642.9080541695,4.3017,4.3437,4.3017,4.3246,1566642.9081
2008-01-30 15:10:00,11.31,11.31,11.16,11.19,1996911.3803753864,4.3246,4.3246,4.2673,4.2787,1996911.3804
2008-01-30 15:20:00,11.19,11.2,11.15,11.16,1374673.3190781658,4.2787,4.2826,4.2634,4.2673,1374673.3191
2008-01-30 15:30:00,11.16,11.17,11.12,11.14,2738892.8486576383,4.2673,4.2711,4.252,4.2596,2738892.8487
2008-01-30 15:40:00,11.14,11.14,11.08,11.11,4366357.804704205,4.2596,4.2596,4.2367,4.2481,4366357.8047
2008-01-30 15:50:00,11.11,11.11,11.04,11.07,2706581.135661677,4.2481,4.2481,4.2214,4.2328,2706581.1357
2008-01-31 09:30:00,10.93,11.2,10.9,11.15,2755048.705155619,4.1793,4.2826,4.1678,4.2634,2755048.7052
2008-01-31 09:40:00,11.15,11.17,11.1,11.15,1705393.205036826,4.2634,4.2711,4.2443,4.2634,1705393.205
2008-01-31 09:50:00,11.16,11.24,11.12,11.23,1539082.9175576146,4.2673,4.2979,4.252,4.294,1539082.9176
2008-01-31 10:00:00,11.23,11.36,11.2,11.36,2148016.155856498,4.294,4.3437,4.2826,4.3437,2148016.1559
2008-01-31 10:10:00,11.36,11.37,11.18,11.18,1550962.2238061298,4.3437,4.3476,4.2749,4.2749,1550962.2238
2008-01-31 10:20:00,11.18,11.23,11.16,11.23,1166072.701354241,4.2749,4.294,4.2673,4.294,1166072.7014
2008-01-31 10:30:00,11.23,11.24,11.18,11.24,1091708.2442385366,4.294,4.2979,4.2749,4.2979,1091708.2442
2008-01-31 10:40:00,11.24,11.3,11.24,11.28,1099548.5863625566,4.2979,4.3208,4.2979,4.3131,1099548.5864
2008-01-31 10:50:00,11.28,11.35,11.23,11.32,814682.8225231647,4.3131,4.3399,4.294,4.3284,814682.8225
2008-01-31 11:00:00,11.32,11.33,11.24,11.26,990734.1411261584,4.3284,4.3323,4.2979,4.3055,990734.1411
2008-01-31 11:10:00,11.26,11.29,11.25,11.28,1228082.6799714896,4.3055,4.317,4.3017,4.3131,1228082.68
2008-01-31 11:20:00,11.27,11.38,11.26,11.35,1247802.3283440247,4.3093,4.3514,4.3055,4.3399,1247802.3283
2008-01-31 11:30:00,11.35,11.37,11.31,11.32,1008077.9282489904,4.3399,4.3476,4.3246,4.3284,1008077.9282
2008-01-31 11:40:00,11.32,11.44,11.32,11.41,845569.0187693039,4.3284,4.3743,4.3284,4.3629,845569.0188
2008-01-31 11:50:00,11.41,11.43,11.39,11.42,1162746.4956046566,4.3629,4.3705,4.3552,4.3667,1162746.4956
2008-01-31 12:00:00,11.42,11.45,11.4,11.44,962698.9783796626,4.3667,4.3782,4.359,4.3743,962698.9784
2008-01-31 12:10:00,11.44,11.44,11.39,11.39,569493.9415538133,4.3743,4.3743,4.3552,4.3552,569493.9416
2008-01-31 12:20:00,11.39,11.47,11.39,11.4,815395.5808980756,4.3552,4.3858,4.3552,4.359,815395.5809
2008-01-31 12:30:00,11.4,11.42,11.36,11.4,688049.4179139938,4.359,4.3667,4.3437,4.359,688049.4179
2008-01-31 12:40:00,11.4,11.41,11.37,11.4,374435.7329531955,4.359,4.3629,4.3476,4.359,374435.733
2008-01-31 12:50:00,11.4,11.4,11.31,11.33,803278.6885245902,4.359,4.359,4.3246,4.3323,803278.6885
2008-01-31 13:00:00,11.33,11.34,11.31,11.31,664290.8054169636,4.3323,4.3361,4.3246,4.3246,664290.8054
2008-01-31 13:10:00,11.31,11.36,11.31,11.33,370634.3549536707,4.3246,4.3437,4.3246,4.3323,370634.355
2008-01-31 13:20:00,11.33,11.34,11.32,11.32,569018.7693038727,4.3323,4.3361,4.3284,4.3284,569018.7693
2008-01-31 13:30:00,11.32,11.37,11.32,11.36,562366.3578047042,4.3284,4.3476,4.3284,4.3437,562366.3578
2008-01-31 13:40:00,11.36,11.43,11.35,11.41,737942.5041577572,4.3437,4.3705,4.3399,4.3629,737942.5042
2008-01-31 13:50:00,11.41,11.42,11.37,11.38,819909.7172725113,4.3629,4.3667,4.3476,4.3514,819909.7173
2008-01-31 14:00:00,11.38,11.41,11.37,11.38,745307.6740318366,4.3514,4.3629,4.3476,4.3514,745307.674
2008-01-31 14:10:00,11.38,11.44,11.38,11.41,1166547.8736041817,4.3514,4.3743,4.3514,4.3629,1166547.8736
2008-01-31 14:20:00,11.41,11.45,11.4,11.4,1061297.2202423378,4.3629,4.3782,4.359,4.359,1061297.2202
2008-01-31 14:30:00,11.39,11.43,11.39,11.41,784746.9707769067,4.3552,4.3705,4.3552,4.3629,784746.9708
2008-01-31 14:40:00,11.41,11.44,11.39,11.43,901876.9303872654,4.3629,4.3743,4.3552,4.3705,901876.9304
2008-01-31 14:50:00,11.44,11.45,11.41,11.42,1018531.7177476836,4.3743,4.3782,4.3629,4.3667,1018531.7177
2008-01-31 15:00:00,11.42,11.45,11.4,11.44,1627702.5421715372,4.3667,4.3782,4.359,4.3743,1627702.5422
2008-01-31 15:10:00,11.44,11.45,11.4,11.4,1487764.3145640297,4.3743,4.3782,4.359,4.359,1487764.3146
2008-01-31 15:20:00,11.4,11.42,11.39,11.41,1388690.9004514136,4.359,4.3667,4.3552,4.3629,1388690.9005
2008-01-31 15:30:00,11.42,11.45,11.41,11.45,1437396.0560703254,4.3667,4.3782,4.3629,4.3782,1437396.0561
2008-01-31 15:40:00,11.45,11.47,11.44,11.45,2293181.2782133524,4.3782,4.3858,4.3743,4.3782,2293181.2782
2008-01-31 15:50:00,11.45,11.47,11.23,11.31,5767640.769779045,4.3782,4.3858,4.294,4.3246,5767640.7698
2008-02-01 09:30:00,11.64,11.66,11.38,11.42,2141363.74435733,4.4508,4.4584,4.3514,4.3667,2141363.7444
2008-02-01 09:40:00,11.42,11.61,11.39,11.6,1734378.712283203,4.3667,4.4393,4.3552,4.4355,1734378.7123
2008-02-01 09:50:00,11.6,11.7,11.56,11.6,1838203.8488952245,4.4355,4.4737,4.4202,4.4355,1838203.8489
2008-02-01 10:00:00,11.6,11.74,11.6,11.71,1740318.36540746,4.4355,4.489,4.4355,4.4776,1740318.3654
2008-02-01 10:10:00,11.71,11.78,11.7,11.75,1882870.0403896407,4.4776,4.5043,4.4737,4.4929,1882870.0404
2008-02-01 10:20:00,11.75,11.78,11.64,11.74,1879306.2485150867,4.4929,4.5043,4.4508,4.489,1879306.2485
2008-02-01 10:30:00,11.74,11.75,11.61,11.66,1790449.0377761938,4.489,4.4929,4.4393,4.4584,1790449.0378
2008-02-01 10:40:00,11.67,11.68,11.57,11.61,1602043.2406747446,4.4623,4.4661,4.424,4.4393,1602043.2407
2008-02-01 10:50:00,11.61,11.72,11.61,11.71,1431456.402946068,4.4393,4.4814,4.4393,4.4776,1431456.4029
2008-02-01 11:00:00,11.71,11.71,11.66,11.67,859586.6001425517,4.4776,4.4776,4.4584,4.4623,859586.6001
2008-02-01 11:10:00,11.67,11.77,11.65,11.75,1483962.9365645046,4.4623,4.5005,4.4546,4.4929,1483962.9366
2008-02-01 11:20:00,11.75,11.78,11.73,11.76,1260869.5652173914,4.4929,4.5043,4.4852,4.4967,1260869.5652
2008-02-01 11:30:00,11.76,11.78,11.74,11.78,774530.7674031836,4.4967,4.5043,4.489,4.5043,774530.7674
2008-02-01 11:40:00,11.78,11.85,11.76,11.85,1238774.0555951532,4.5043,4.5311,4.4967,4.5311,1238774.0556
2008-02-01 11:50:00,11.85,11.88,11.79,11.8,1757662.1525302925,4.5311,4.5426,4.5082,4.512,1757662.1525
2008-02-01 12:00:00,11.8,11.81,11.77,11.78,904727.9638869092,4.512,4.5158,4.5005,4.5043,904727.9639
2008-02-01 12:10:00,11.79,11.79,11.75,11.76,889522.4518888097,4.5082,4.5082,4.4929,4.4967,889522.4519
2008-02-01 12:20:00,11.76,11.78,11.74,11.76,499881.2069375149,4.4967,4.5043,4.489,4.4967,499881.2069
2008-02-01 12:30:00,11.76,11.77,11.73,11.75,700641.4825374199,4.4967,4.5005,4.4852,4.4929,700641.4825
2008-02-01 12:40:00,11.75,11.77,11.73,11.73,744832.501781896,4.4929,4.5005,4.4852,4.4852,744832.5018
2008-02-01 12:50:00,11.74,11.76,11.72,11.73,458303.6350677121,4.489,4.4967,4.4814,4.4852,458303.6351
2008-02-01 13:00:00,11.73,11.78,11.73,11.77,789023.5210263721,4.4852,4.5043,4.4852,4.5005,789023.521
2008-02-01 13:10:00,11.78,11.79,11.76,11.78,647184.604419102,4.5043,4.5082,4.4967,4.5043,647184.6044
2008-02-01 13:20:00,11.78,11.81,11.78,11.79,772392.492278451,4.5043,4.5158,4.5043,4.5082,772392.4923
2008-02-01 13:30:00,11.79,11.83,11.77,11.81,800902.8272748871,4.5082,4.5235,4.5005,4.5158,800902.8273
2008-02-01 13:40:00,11.81,11.83,11.81,11.83,563316.7023045854,4.5158,4.5235,4.5158,4.5235,563316.7023
2008-02-01 13:50:00,11.83,11.83,11.79,11.8,1003563.7918745546,4.5235,4.5235,4.5082,4.512,1003563.7919
2008-02-01 14:00:00,11.79,11.84,11.79,11.84,895937.2772630078,4.5082,4.5273,4.5082,4.5273,895937.2773
2008-02-01 14:10:00,11.84,11.91,11.82,11.91,1069137.5623663578,4.5273,4.554,4.5196,4.554,1069137.5624
2008-02-01 14:20:00,11.91,11.94,11.91,11.92,854122.1192682347,4.554,4.5655,4.554,4.5579,854122.1193
2008-02-01 14:30:00,11.92,12.03,11.92,12.0,2094321.69161321,4.5579,4.5999,4.5579,4.5885,2094321.6916
2008-02-01 14:40:00,12.0,12.01,11.96,11.98,1112378.2371109528,4.5885,4.5923,4.5732,4.5808,1112378.2371
2008-02-01 14:50:00,11.98,12.01,11.97,11.98,948443.8108814446,4.5808,4.5923,4.577,4.5808,948443.8109
2008-02-01 15:00:00,11.97,12.02,11.97,12.02,958184.8420052268,4.577,4.5961,4.577,4.5961,958184.842
2008-02-01 15:10:00,12.01,12.02,11.96,12.0,1920646.2342599195,4.5923,4.5961,4.5732,4.5885,1920646.2343
2008-02-01 15:20:00,12.01,12.1,11.95,12.08,2516037.063435496,4.5923,4.6267,4.5693,4.619,2516037.0634
2008-02-01 15:30:00,12.07,12.21,12.07,12.14,3970301.734378712,4.6152,4.6688,4.6152,4.642,3970301.7344
2008-02-01 15:40:00,12.13,12.2,12.12,12.19,2831076.265146116,4.6382,4.6649,4.6343,4.6611,2831076.2651
2008-02-01 15:50:00,12.19,12.2,12.07,12.12,4247802.328344025,4.6611,4.6649,4.6152,4.6343,4247802.3283
2008-02-04 09:30:00,12.07,12.19,12.03,12.14,1539558.0898075553,4.6152,4.6611,4.5999,4.642,1539558.0898
2008-02-04 09:40:00,12.14,12.2,12.07,12.16,1156569.2563554288,4.642,4.6649,4.6152,4.6496,1156569.2564
2008-02-04 09:50:00,12.16,12.28,12.16,12.27,1552150.1544309813,4.6496,4.6955,4.6496,4.6917,1552150.1544
2008-02-04 10:00:00,12.26,12.28,12.21,12.21,1444286.0536944645,4.6879,4.6955,4.6688,4.6688,1444286.0537
2008-02-04 10:10:00,12.21,12.23,12.2,12.21,1088619.6246139226,4.6688,4.6764,4.6649,4.6688,1088619.6246
2008-02-04 10:20:00,12.21,12.24,12.21,12.22,999049.6555001189,4.6688,4.6802,4.6688,4.6726,999049.6555
2008-02-04 10:30:00,12.23,12.24,12.2,12.22,1244476.1225944406,4.6764,4.6802,4.6649,4.6726,1244476.1226
2008-02-04 10:40:00,12.22,12.25,12.21,12.21,651936.3269185079,4.6726,4.684,4.6688,4.6688,651936.3269
2008-02-04 10:50:00,12.21,12.21,12.21,12.21,538607.745307674,4.6688,4.6688,4.6688,4.6688,538607.7453
2008-02-04 11:00:00,12.21,12.21,12.19,12.21,965550.0118793064,4.6688,4.6688,4.6611,4.6688,965550.0119
2008-02-04 11:10:00,12.21,12.24,12.19,12.24,710144.9275362319,4.6688,4.6802,4.6611,4.6802,710144.9275
2008-02-04 11:20:00,12.24,12.24,12.2,12.21,751009.7410311238,4.6802,4.6802,4.6649,4.6688,751009.741
2008-02-04 11:30:00,12.21,12.23,12.19,12.19,803516.2746495605,4.6688,4.6764,4.6611,4.6611,803516.2746
2008-02-04 11:40:00,12.19,12.2,12.18,12.19,892611.0715134236,4.6611,4.6649,4.6573,4.6611,892611.0715
2008-02-04 11:50:00,12.19,12.19,12.16,12.16,958897.6003801378,4.6611,4.6611,4.6496,4.6496,958897.6004
2008-02-04 12:00:00,12.16,12.17,12.13,12.16,1747921.12140651,4.6496,4.6535,4.6382,4.6496,1747921.1214
2008-02-04 12:10:00,12.16,12.17,12.16,12.16,1475409.836065574,4.6496,4.6535,4.6496,4.6496,1475409.8361
2008-02-04 12:20:00,12.16,12.17,12.14,12.15,1396293.6564504632,4.6496,4.6535,4.642,4.6458,1396293.6565
2008-02-04 12:30:00,12.15,12.15,12.13,12.14,1258968.8762176288,4.6458,4.6458,4.6382,4.642,1258968.8762
2008-02-04 12:40:00,12.15,12.18,12.14,12.16,981230.696127346,4.6458,4.6573,4.642,4.6496,981230.6961
2008-02-04 12:50:00,12.16,12.17,12.15,12.16,931337.6098835828,4.6496,4.6535,4.6458,4.6496,931337.6099
2008-02-04 13:00:00,12.16,12.17,12.15,12.15,1368971.2520788787,4.6496,4.6535,4.6458,4.6458,1368971.2521
2008-02-04 13:10:00,12.16,12.16,12.15,12.16,622475.6474221905,4.6496,4.6496,4.6458,4.6496,622475.6474
2008-02-04 13:20:00,12.16,12.16,12.14,12.14,909004.5141363743,4.6496,4.6496,4.642,4.642,909004.5141
2008-02-04 13:30:00,12.14,12.15,12.14,12.14,704680.4466619149,4.642,4.6458,4.642,4.642,704680.4467
2008-02-04 13:40:00,12.14,12.16,12.14,12.14,1161558.5649798051,4.642,4.6496,4.642,4.642,1161558.565
2008-02-04 13:50:00,12.14,12.15,12.12,12.13,682109.7647897362,4.642,4.6458,4.6343,4.6382,682109.7648
2008-02-04 14:00:00,12.13,12.13,12.12,12.12,761463.5305298171,4.6382,4.6382,4.6343,4.6343,761463.5305
2008-02-04 14:10:00,12.12,12.14,12.12,12.13,781183.1789023521,4.6343,4.642,4.6343,4.6382,781183.1789
2008-02-04 14:20:00,12.13,12.13,12.12,12.12,450938.4651936327,4.6382,4.6382,4.6343,4.6343,450938.4652
2008-02-04 14:30:00,12.12,12.13,12.12,12.12,1463292.9436920884,4.6343,4.6382,4.6343,4.6343,1463292.9437
2008-02-04 14:40:00,12.13,12.13,12.1,12.11,1451888.809693514,4.6382,4.6382,4.6267,4.6305,1451888.8097
2008-02-04 14:50:00,12.11,12.12,12.1,12.11,1113803.7538607745,4.6305,4.6343,4.6267,4.6305,1113803.7539
2008-02-04 15:00:00,12.1,12.12,12.1,12.11,1480874.3169398909,4.6267,4.6343,4.6267,4.6305,1480874.3169
2008-02-04 15:10:00,12.11,12.13,12.11,12.13,672843.9059158945,4.6305,4.6382,4.6305,4.6382,672843.9059
2008-02-04 15:20:00,12.13,12.13,12.12,12.12,853884.5331432645,4.6382,4.6382,4.6343,4.6343,853884.5331
2008-02-04 15:30:00,12.12,12.12,12.1,12.1,1024708.9569969114,4.6343,4.6343,4.6267,4.6267,1024708.957
2008-02-04 15:40:00,12.1,12.11,12.08,12.09,1005702.0669992872,4.6267,4.6305,4.619,4.6229,1005702.067
2008-02-04 15:50:00,12.09,12.13,12.08,12.13,2839866.951770017,4.6229,4.6382,4.619,4.6382,2839866.9518
2008-02-05 09:30:00,11.92,11.97,11.8,11.9,1455927.773818009,4.5579,4.577,4.512,4.5502,1455927.7738
2008-02-05 09:40:00,11.9,11.95,11.85,11.87,1147540.9836065574,4.5502,4.5693,4.5311,4.5387,1147540.9836
2008-02-05 09:50:00,11.87,11.99,11.87,11.96,1061534.806367308,4.5387,4.5846,4.5387,4.5732,1061534.8064
2008-02-05 10:00:00,11.96,11.97,11.88,11.93,860536.9446424328,4.5732,4.577,4.5426,4.5617,860536.9446
2008-02-05 10:10:00,11.93,11.95,11.9,11.93,435732.95319553337,4.5617,4.5693,4.5502,4.5617,435732.9532
2008-02-05 10:20:00,11.93,11.95,11.91,11.95,499643.6208125445,4.5617,4.5693,4.554,4.5693,499643.6208
2008-02-05 10:30:00,11.95,11.97,11.93,11.94,589688.7621762889,4.5693,4.577,4.5617,4.5655,589688.7622
2008-02-05 10:40:00,11.93,11.94,11.91,11.91,654549.7742931813,4.5617,4.5655,4.554,4.554,654549.7743
2008-02-05 10:50:00,11.91,11.92,11.86,11.9,977666.9042527915,4.554,4.5579,4.5349,4.5502,977666.9043
2008-02-05 11:00:00,11.9,11.91,11.86,11.88,843905.9158945117,4.5502,4.554,4.5349,4.5426,843905.9159
2008-02-05 11:10:00,11.87,11.9,11.87,11.87,795200.7602755999,4.5387,4.5502,4.5387,4.5387,795200.7603
2008-02-05 11:20:00,11.87,11.93,11.86,11.91,715609.4084105488,4.5387,4.5617,4.5349,4.554,715609.4084
2008-02-05 11:30:00,11.9,11.97,11.9,11.96,917320.028510335,4.5502,4.577,4.5502,4.5732,917320.0285
2008-02-05 11:40:00,11.96,11.96,11.92,11.95,465668.8049417914,4.5732,4.5732,4.5579,4.5693,465668.8049
2008-02-05 11:50:00,11.95,11.96,11.93,11.94,443573.29531955335,4.5693,4.5732,4.5617,4.5655,443573.2953
2008-02-05 12:00:00,11.94,11.96,11.93,11.95,445473.98431931576,4.5655,4.5732,4.5617,4.5693,445473.9843
2008-02-05 12:10:00,11.94,11.95,11.91,11.93,731765.2649085294,4.5655,4.5693,4.554,4.5617,731765.2649
2008-02-05 12:20:00,11.93,11.93,11.91,11.91,817771.4421477786,4.5617,4.5617,4.554,4.554,817771.4421
2008-02-05 12:30:00,11.91,11.92,11.91,11.91,566405.3219291994,4.554,4.5579,4.554,4.554,566405.3219
2008-02-05 12:40:00,11.91,11.92,11.89,11.91,433832.26419577096,4.554,4.5579,4.5464,4.554,433832.2642
2008-02-05 12:50:00,11.91,11.92,11.89,11.89,357804.7042052744,4.554,4.5579,4.5464,4.5464,357804.7042
2008-02-05 13:00:00,11.89,11.91,11.85,11.85,952007.6027559992,4.5464,4.554,4.5311,4.5311,952007.6028
2008-02-05 13:10:00,11.85,11.89,11.84,11.87,1287241.6250890947,4.5311,4.5464,4.5273,4.5387,1287241.6251
2008-02-05 13:20:00,11.87,11.87,11.85,11.87,433119.5058208601,4.5387,4.5387,4.5311,4.5387,433119.5058
2008-02-05 13:30:00,11.87,11.87,11.85,11.85,574720.83630316,4.5387,4.5387,4.5311,4.5311,574720.8363
2008-02-05 13:40:00,11.85,11.87,11.82,11.82,652173.9130434783,4.5311,4.5387,4.5196,4.5196,652173.913
2008-02-05 13:50:00,11.83,11.84,11.79,11.8,1346162.9840817295,4.5235,4.5273,4.5082,4.512,1346162.9841
2008-02-05 14:00:00,11.8,11.8,11.76,11.79,1169161.3209788548,4.512,4.512,4.4967,4.5082,1169161.321
2008-02-05 14:10:00,11.79,11.81,11.79,11.79,706105.9634117368,4.5082,4.5158,4.5082,4.5082,706105.9634
2008-02-05 14:20:00,11.79,11.81,11.79,11.8,799952.482775006,4.5082,4.5158,4.5082,4.512,799952.4828
2008-02-05 14:30:00,11.8,11.81,11.79,11.81,665716.3221667855,4.512,4.5158,4.5082,4.5158,665716.3222
2008-02-05 14:40:00,11.81,11.81,11.77,11.77,643145.6402946068,4.5158,4.5158,4.5005,4.5005,643145.6403
2008-02-05 14:50:00,11.77,11.79,11.75,11.76,1099548.5863625566,4.5005,4.5082,4.4929,4.4967,1099548.5864
2008-02-05 15:00:00,11.76,11.77,11.74,11.74,1085055.832739368,4.4967,4.5005,4.489,4.489,1085055.8327
2008-02-05 15:10:00,11.74,11.76,11.74,11.75,919458.3036350678,4.489,4.4967,4.489,4.4929,919458.3036
2008-02-05 15:20:00,11.75,11.76,11.68,11.73,2059634.1173675456,4.4929,4.4967,4.4661,4.4852,2059634.1174
2008-02-05 15:30:00,11.73,11.76,11.73,11.73,1194107.8641007366,4.4852,4.4967,4.4852,4.4852,1194107.8641
2008-02-05 15:40:00,11.73,11.74,11.69,11.69,2112853.409360893,4.4852,4.489,4.4699,4.4699,2112853.4094
2008-02-05 15:50:00,11.69,11.71,11.65,11.7,3390591.589451176,4.4699,4.4776,4.4546,4.4737,3390591.5895
2008-02-06 09:30:00,11.81,11.81,11.71,11.78,942979.3300071276,4.5158,4.5158,4.4776,4.5043,942979.33
2008-02-06 09:40:00,11.78,11.85,11.75,11.84,1038013.7799952484,4.5043,4.5311,4.4929,4.5273,1038013.78
2008-02-06 09:50:00,11.84,11.89,11.83,11.87,925397.9567593252,4.5273,4.5464,4.5235,4.5387,925397.9568
2008-02-06 10:00:00,11.87,11.92,11.86,11.91,1184842.0052268947,4.5387,4.5579,4.5349,4.554,1184842.0052
2008-02-06 10:10:00,11.9,11.93,11.87,11.9,842717.9852696602,4.5502,4.5617,4.5387,4.5502,842717.9853
2008-02-06 10:20:00,11.9,11.92,11.86,11.87,759562.8415300547,4.5502,4.5579,4.5349,4.5387,759562.8415
2008-02-06 10:30:00,11.87,11.92,11.85,11.92,834640.05702067,4.5387,4.5579,4.5311,4.5579,834640.057
2008-02-06 10:40:00,11.91,11.97,11.9,11.96,740318.3654074603,4.554,4.577,4.5502,4.5732,740318.3654
2008-02-06 10:50:00,11.96,11.97,11.91,11.96,643620.8125445474,4.5732,4.577,4.554,4.5732,643620.8125
2008-02-06 11:00:00,11.95,12.0,11.94,11.97,653599.4297933001,4.5693,4.5885,4.5655,4.577,653599.4298
2008-02-06 11:10:00,11.97,11.97,11.91,11.95,661202.1857923497,4.577,4.577,4.554,4.5693,661202.1858
2008-02-06 11:20:00,11.94,12.0,11.94,11.98,552625.3266809218,4.5655,4.5885,4.5655,4.5808,552625.3267
2008-02-06 11:30:00,11.99,12.0,11.94,11.95,695889.7600380138,4.5846,4.5885,4.5655,4.5693,695889.76
2008-02-06 11:40:00,11.95,12.0,11.94,11.99,460917.0824423854,4.5693,4.5885,4.5655,4.5846,460917.0824
2008-02-06 11:50:00,11.99,12.01,11.98,12.0,473033.9748158708,4.5846,4.5923,4.5808,4.5885,473033.9748
2008-02-06 12:00:00,12.0,12.01,11.98,11.98,311000.237586125,4.5885,4.5923,4.5808,4.5808,311000.2376
2008-02-06 12:10:00,11.98,11.99,11.95,11.96,532192.9199334759,4.5808,4.5846,4.5693,4.5732,532192.9199
2008-02-06 12:20:00,11.96,11.97,11.92,11.92,603943.929674507,4.5732,4.577,4.5579,4.5579,603943.9297
2008-02-06 12:30:00,11.92,11.95,11.92,11.95,555951.5324305061,4.5579,4.5693,4.5579,4.5693,555951.5324
2008-02-06 12:40:00,11.95,11.96,11.94,11.95,566642.9080541696,4.5693,4.5732,4.5655,4.5693,566642.9081
2008-02-06 12:50:00,11.95,11.97,11.93,11.94,502969.8265621288,4.5693,4.577,4.5617,4.5655,502969.8266
2008-02-06 13:00:00,11.94,12.02,11.93,12.01,1161558.5649798051,4.5655,4.5961,4.5617,4.5923,1161558.565
2008-02-06 13:10:00,12.01,12.01,11.95,11.96,745545.2601568069,4.5923,4.5923,4.5693,4.5732,745545.2602
2008-02-06 13:20:00,11.96,11.98,11.95,11.98,369684.0104537895,4.5732,4.5808,4.5693,4.5808,369684.0105
2008-02-06 13:30:00,11.98,12.0,11.94,11.97,1094559.27773818,4.5808,4.5885,4.5655,4.577,1094559.2777
2008-02-06 13:40:00,11.97,11.97,11.92,11.92,976954.1458778807,4.577,4.577,4.5579,4.5579,976954.1459
2008-02-06 13:50:00,11.92,11.93,11.86,11.87,1819672.131147541,4.5579,4.5617,4.5349,4.5387,1819672.1311
2008-02-06 14:00:00,11.87,11.91,11.87,11.89,906153.4806367308,4.5387,4.554,4.5387,4.5464,906153.4806
2008-02-06 14:10:00,11.89,11.9,11.79,11.8,1595153.243050606,4.5464,4.5502,4.5082,4.512,1595153.2431
2008-02-06 14:20:00,11.8,11.85,11.79,11.84,1087669.2801140414,4.512,4.5311,4.5082,4.5273,1087669.2801
2008-02-06 14:30:00,11.84,11.85,11.79,11.82,890235.2102637206,4.5273,4.5311,4.5082,4.5196,890235.2103
2008-02-06 14:40:00,11.82,11.85,11.81,11.83,861962.4613922547,4.5196,4.5311,4.5158,4.5235,861962.4614
2008-02-06 14:50:00,11.82,11.85,11.81,11.81,797339.0354003327,4.5196,4.5311,4.5158,4.5158,797339.0354
2008-02-06 15:00:00,11.82,11.83,11.81,11.81,726775.956284153,4.5196,4.5235,4.5158,4.5158,726775.9563
2008-02-06 15:10:00,11.81,11.81,11.72,11.76,1585649.7980517938,4.5158,4.5158,4.4814,4.4967,1585649.7981
2008-02-06 15:20:00,11.76,11.79,11.74,11.79,1149916.8448562603,4.4967,4.5082,4.489,4.5082,1149916.8449
2008-02-06 15:30:00,11.79,11.79,11.73,11.74,1026134.4737467332,4.5082,4.5082,4.4852,4.489,1026134.4737
2008-02-06 15:40:00,11.74,11.74,11.68,11.7,1331907.8165835117,4.489,4.489,4.4661,4.4737,1331907.8166
2008-02-06 15:50:00,11.69,11.7,11.65,11.69,2510810.1686861487,4.4699,4.4737,4.4546,4.4699,2510810.1687
2008-02-07 09:30:00,11.53,11.71,11.52,11.67,1486101.2116892373,4.4087,4.4776,4.4049,4.4623,1486101.2117
2008-02-07 09:40:00,11.67,11.68,11.62,11.66,1005464.480874317,4.4623,4.4661,4.4432,4.4584,1005464.4809
2008-02-07 09:50:00,11.66,11.67,11.58,11.6,1048229.9833689712,4.4584,4.4623,4.4279,4.4355,1048229.9834
2008-02-07 10:00:00,11.6,11.75,11.57,11.73,1453314.3264433355,4.4355,4.4929,4.424,4.4852,1453314.3264
2008-02-07 10:10:00,11.72,11.87,11.67,11.83,1374198.146828225,4.4814,4.5387,4.4623,4.5235,1374198.1468
2008-02-07 10:20:00,11.84,11.87,11.74,11.79,844618.6742694227,4.5273,4.5387,4.489,4.5082,844618.6743
2008-02-07 10:30:00,11.77,11.79,11.74,11.74,734853.8845331433,4.5005,4.5082,4.489,4.489,734853.8845
2008-02-07 10:40:00,11.74,11.76,11.71,11.75,585412.2119268235,4.489,4.4967,4.4776,4.4929,585412.2119
2008-02-07 10:50:00,11.75,11.78,11.68,11.69,812544.5473984319,4.4929,4.5043,4.4661,4.4699,812544.5474
2008-02-07 11:00:00,11.69,11.71,11.62,11.63,775481.1119030649,4.4699,4.4776,4.4432,4.447,775481.1119
2008-02-07 11:10:00,11.63,11.65,11.6,11.6,606557.3770491803,4.447,4.4546,4.4355,4.4355,606557.377
2008-02-07 11:20:00,11.6,11.65,11.6,11.62,568543.597053932,4.4355,4.4546,4.4355,4.4432,568543.5971
2008-02-07 11:30:00,11.62,11.71,11.62,11.63,1034925.1603706344,4.4432,4.4776,4.4432,4.447,1034925.1604
2008-02-07 11:40:00,11.63,11.73,11.63,11.71,780945.5927773818,4.447,4.4852,4.447,4.4776,780945.5928
2008-02-07 11:50:00,11.72,11.72,11.67,11.69,1003801.3779995248,4.4814,4.4814,4.4623,4.4699,1003801.378
2008-02-07 12:00:00,11.69,11.71,11.67,11.69,358042.2903302447,4.4699,4.4776,4.4623,4.4699,358042.2903
2008-02-07 12:10:00,11.68,11.71,11.66,11.69,588263.2454264672,4.4661,4.4776,4.4584,4.4699,588263.2454
2008-02-07 12:20:00,11.69,11.71,11.67,11.69,299358.5174625802,4.4699,4.4776,4.4623,4.4699,299358.5175
2008-02-07 12:30:00,11.69,11.75,11.68,11.73,1132335.471608458,4.4699,4.4929,4.4661,4.4852,1132335.4716
2008-02-07 12:40:00,11.73,11.76,11.7,11.76,737942.5041577572,4.4852,4.4967,4.4737,4.4967,737942.5042
2008-02-07 12:50:00,11.76,11.8,11.73,11.79,778332.1454027086,4.4967,4.512,4.4852,4.5082,778332.1454
2008-02-07 13:00:00,11.79,11.79,11.76,11.79,676645.2839154194,4.5082,4.5082,4.4967,4.5082,676645.2839
2008-02-07 13:10:00,11.79,11.79,11.75,11.76,592777.3818009029,4.5082,4.5082,4.4929,4.4967,592777.3818
2008-02-07 13:20:00,11.76,11.86,11.75,11.84,810643.8583986695,4.4967,4.5349,4.4929,4.5273,810643.8584
2008-02-07 13:30:00,11.84,11.87,11.83,11.84,524827.7500593965,4.5273,4.5387,4.5235,4.5273,524827.7501
2008-02-07 13:40:00,11.84,11.89,11.84,11.89,769779.0449037777,4.5273,4.5464,4.5273,4.5464,769779.0449
2008-02-07 13:50:00,11.88,11.95,11.88,11.92,1095272.036113091,4.5426,4.5693,4.5426,4.5579,1095272.0361
2008-02-07 14:00:00,11.92,11.99,11.89,11.96,960560.70325493,4.5579,4.5846,4.5464,4.5732,960560.7033
2008-02-07 14:10:00,11.96,11.96,11.81,11.84,1278450.9384651936,4.5732,4.5732,4.5158,4.5273,1278450.9385
2008-02-07 14:20:00,11.84,11.87,11.79,11.82,1446424.328819197,4.5273,4.5387,4.5082,4.5196,1446424.3288
2008-02-07 14:30:00,11.82,11.82,11.74,11.77,1029223.0933713472,4.5196,4.5196,4.489,4.5005,1029223.0934
2008-02-07 14:40:00,11.77,11.81,11.74,11.79,886196.2461392254,4.5005,4.5158,4.489,4.5082,886196.2461
2008-02-07 14:50:00,11.8,11.8,11.68,11.68,996436.2081254456,4.512,4.512,4.4661,4.4661,996436.2081
2008-02-07 15:00:00,11.68,11.7,11.6,11.6,2066524.1149916844,4.4661,4.4737,4.4355,4.4355,2066524.115
2008-02-07 15:10:00,11.6,11.73,11.59,11.71,1384651.9363269184,4.4355,4.4852,4.4317,4.4776,1384651.9363
2008-02-07 15:20:00,11.72,11.78,11.7,11.72,965787.5980042764,4.4814,4.5043,4.4737,4.4814,965787.598
2008-02-07 15:30:00,11.72,11.76,11.71,11.73,1560465.668804942,4.4814,4.4967,4.4776,4.4852,1560465.6688
2008-02-07 15:40:00,11.73,11.75,11.68,11.71,1444761.225944405,4.4852,4.4929,4.4661,4.4776,1444761.2259
2008-02-07 15:50:00,11.71,11.73,11.65,11.72,2029698.265621288,4.4776,4.4852,4.4546,4.4814,2029698.2656
2008-02-08 09:30:00,11.64,11.84,11.59,11.78,1244000.9503445,4.4508,4.5273,4.4317,4.5043,1244000.9503
2008-02-08 09:40:00,11.78,11.8,11.72,11.76,890947.9686386315,4.5043,4.512,4.4814,4.4967,890947.9686
2008-02-08 09:50:00,11.75,11.83,11.75,11.81,739843.1931575196,4.4929,4.5235,4.4929,4.5158,739843.1932
2008-02-08 10:00:00,11.81,11.84,11.77,11.79,731052.5065336184,4.5158,4.5273,4.5005,4.5082,731052.5065
2008-02-08 10:10:00,11.79,11.81,11.76,11.8,487526.7284390592,4.5082,4.5158,4.4967,4.512,487526.7284
2008-02-08 10:20:00,11.8,11.81,11.74,11.77,577809.4559277738,4.512,4.5158,4.489,4.5005,577809.4559
2008-02-08 10:30:00,11.77,11.78,11.73,11.73,711808.030411024,4.5005,4.5043,4.4852,4.4852,711808.0304
2008-02-08 10:40:00,11.74,11.76,11.71,11.73,689474.9346638157,4.489,4.4967,4.4776,4.4852,689474.9347
2008-02-08 10:50:00,11.73,11.79,11.73,11.78,609408.410548824,4.4852,4.5082,4.4852,4.5043,609408.4105
2008-02-08 11:00:00,11.78,11.79,11.75,11.78,591351.865051081,4.5043,4.5082,4.4929,4.5043,591351.8651
2008-02-08 11:10:00,11.79,11.79,11.74,11.77,520076.0275599905,4.5082,4.5082,4.489,4.5005,520076.0276
2008-02-08 11:20:00,11.77,11.77,11.74,11.74,670705.6307911618,4.5005,4.5005,4.489,4.489,670705.6308
2008-02-08 11:30:00,11.75,11.75,11.71,11.71,737704.9180327869,4.4929,4.4929,4.4776,4.4776,737704.918
2008-02-08 11:40:00,11.71,11.72,11.7,11.71,396768.8287004039,4.4776,4.4814,4.4737,4.4776,396768.8287
2008-02-08 11:50:00,11.71,11.71,11.66,11.66,830838.6790211452,4.4776,4.4776,4.4584,4.4584,830838.679
2008-02-08 12:00:00,11.66,11.71,11.66,11.68,709669.7552862912,4.4584,4.4776,4.4584,4.4661,709669.7553
2008-02-08 12:10:00,11.68,11.69,11.64,11.65,469707.76906628656,4.4661,4.4699,4.4508,4.4546,469707.7691
2008-02-08 12:20:00,11.65,11.69,11.64,11.69,561653.5994297933,4.4546,4.4699,4.4508,4.4699,561653.5994
2008-02-08 12:30:00,11.68,11.73,11.68,11.71,547398.4319315752,4.4661,4.4852,4.4661,4.4776,547398.4319
2008-02-08 12:40:00,11.71,11.72,11.68,11.68,670943.2169161321,4.4776,4.4814,4.4661,4.4661,670943.2169
2008-02-08 12:50:00,11.68,11.74,11.68,11.74,699215.965787598,4.4661,4.489,4.4661,4.489,699215.9658
2008-02-08 13:00:00,11.74,11.74,11.7,11.71,358992.634830126,4.489,4.489,4.4737,4.4776,358992.6348
2008-02-08 13:10:00,11.71,11.71,11.66,11.66,762176.288904728,4.4776,4.4776,4.4584,4.4584,762176.2889
2008-02-08 13:20:00,11.66,11.71,11.65,11.71,809455.927773818,4.4584,4.4776,4.4546,4.4776,809455.9278
2008-02-08 13:30:00,11.71,11.71,11.62,11.63,672843.9059158945,4.4776,4.4776,4.4432,4.447,672843.9059
2008-02-08 13:40:00,11.63,11.69,11.58,11.67,1315989.546210501,4.447,4.4699,4.4279,4.4623,1315989.5462
2008-02-08 13:50:00,11.67,11.71,11.64,11.64,483962.93656450463,4.4623,4.4776,4.4508,4.4508,483962.9366
2008-02-08 14:00:00,11.65,11.65,11.61,11.63,543834.6400570207,4.4546,4.4546,4.4393,4.447,543834.6401
2008-02-08 14:10:00,11.64,11.67,11.63,11.67,285340.9360893324,4.4508,4.4623,4.447,4.4623,285340.9361
2008-02-08 14:20:00,11.68,11.72,11.67,11.71,676407.697790449,4.4661,4.4814,4.4623,4.4776,676407.6978
2008-02-08 14:30:00,11.71,11.74,11.71,11.72,683297.6954145879,4.4776,4.489,4.4776,4.4814,683297.6954
2008-02-08 14:40:00,11.72,11.72,11.7,11.7,408172.9626989784,4.4814,4.4814,4.4737,4.4737,408172.9627
2008-02-08 14:50:00,11.7,11.72,11.69,11.7,902827.2748871468,4.4737,4.4814,4.4699,4.4737,902827.2749
2008-02-08 15:00:00,11.7,11.71,11.69,11.71,995485.8636255644,4.4737,4.4776,4.4699,4.4776,995485.8636
2008-02-08 15:10:00,11.71,11.76,11.71,11.76,754573.5329056784,4.4776,4.4967,4.4776,4.4967,754573.5329
2008-02-08 15:20:00,11.76,11.78,11.71,11.78,1406034.6875742455,4.4967,4.5043,4.4776,4.5043,1406034.6876
2008-02-08 15:30:00,11.78,11.79,11.74,11.75,1428367.783321454,4.5043,4.5082,4.489,4.4929,1428367.7833
2008-02-08 15:40:00,11.75,11.85,11.74,11.84,1101924.4476122595,4.4929,4.5311,4.489,4.5273,1101924.4476
2008-02-08 15:50:00,11.84,11.84,11.76,11.81,2223330.957472084,4.5273,4.5273,4.4967,4.5158,2223330.9575
2008-02-11 09:30:00,11.71,11.83,11.62,11.74,990021.3827512474,4.4776,4.5235,4.4432,4.489,990021.3828
2008-02-11 09:40:00,11.73,11.74,11.65,11.69,1238536.469470183,4.4852,4.489,4.4546,4.4699,1238536.4695
2008-02-11 09:50:00,11.69,11.73,11.65,11.72,767878.3559040152,4.4699,4.4852,4.4546,4.4814,767878.3559
2008-02-11 10:00:00,11.72,11.76,11.68,11.7,706581.1356616773,4.4814,4.4967,4.4661,4.4737,706581.1357
2008-02-11 10:10:00,11.71,11.72,11.7,11.71,464005.7020669993,4.4776,4.4814,4.4737,4.4776,464005.7021
2008-02-11 10:20:00,11.71,11.71,11.68,11.71,522689.4749346639,4.4776,4.4776,4.4661,4.4776,522689.4749
2008-02-11 10:30:00,11.71,11.72,11.68,11.68,608458.0660489427,4.4776,4.4814,4.4661,4.4661,608458.066
2008-02-11 10:40:00,11.68,11.75,11.67,11.71,818721.7866476598,4.4661,4.4929,4.4623,4.4776,818721.7866
2008-02-11 10:50:00,11.71,11.76,11.7,11.74,524590.1639344263,4.4776,4.4967,4.4737,4.489,524590.1639
2008-02-11 11:00:00,11.75,11.76,11.72,11.75,446661.9149441673,4.4929,4.4967,4.4814,4.4929,446661.9149
2008-02-11 11:10:00,11.75,11.76,11.72,11.73,485150.8671893561,4.4929,4.4967,4.4814,4.4852,485150.8672
2008-02-11 11:20:00,11.73,11.76,11.73,11.73,763839.3917795201,4.4852,4.4967,4.4852,4.4852,763839.3918
2008-02-11 11:30:00,11.73,11.73,11.68,11.71,817058.6837728677,4.4852,4.4852,4.4661,4.4776,817058.6838
2008-02-11 11:40:00,11.72,11.74,11.7,11.73,1068899.9762413874,4.4814,4.489,4.4737,4.4852,1068899.9762
2008-02-11 11:50:00,11.73,11.75,11.71,11.73,407935.3765740081,4.4852,4.4929,4.4776,4.4852,407935.3766
2008-02-11 12:00:00,11.73,11.79,11.73,11.75,821335.2340223332,4.4852,4.5082,4.4852,4.4929,821335.234
2008-02-11 12:10:00,11.75,11.79,11.73,11.77,439296.7450700879,4.4929,4.5082,4.4852,4.5005,439296.7451
2008-02-11 12:20:00,11.78,11.8,11.77,11.78,290092.6585887384,4.5043,4.512,4.5005,4.5043,290092.6586
2008-02-11 12:30:00,11.78,11.89,11.77,11.89,717510.0974103112,4.5043,4.5464,4.5005,4.5464,717510.0974
2008-02-11 12:40:00,11.89,11.9,11.87,11.87,511760.51318603,4.5464,4.5502,4.5387,4.5387,511760.5132
2008-02-11 12:50:00,11.88,11.88,11.83,11.86,357804.7042052744,4.5426,4.5426,4.5235,4.5349,357804.7042
2008-02-11 13:00:00,11.86,11.9,11.86,11.87,573295.3195533381,4.5349,4.5502,4.5349,4.5387,573295.3196
2008-02-11 13:10:00,11.87,11.87,11.84,11.85,376336.4219529579,4.5387,4.5387,4.5273,4.5311,376336.422
2008-02-11 13:20:00,11.85,11.89,11.85,11.89,285103.3499643621,4.5311,4.5464,4.5311,4.5464,285103.35
2008-02-11 13:30:00,11.89,11.92,11.89,11.92,477072.9389403659,4.5464,4.5579,4.5464,4.5579,477072.9389
2008-02-11 13:40:00,11.92,11.94,11.91,11.93,610358.7550487051,4.5579,4.5655,4.554,4.5617,610358.755
2008-02-11 13:50:00,11.93,11.95,11.9,11.91,428367.783321454,4.5617,4.5693,4.5502,4.554,428367.7833
2008-02-11 14:00:00,11.91,11.93,11.91,11.93,391066.7617011167,4.554,4.5617,4.554,4.5617,391066.7617
2008-02-11 14:10:00,11.93,11.96,11.92,11.92,668329.7695414588,4.5617,4.5732,4.5579,4.5579,668329.7695
2008-02-11 14:20:00,11.92,11.92,11.9,11.92,381325.7305773343,4.5579,4.5579,4.5502,4.5579,381325.7306
2008-02-11 14:30:00,11.92,11.93,11.89,11.9,865763.8393917795,4.5579,4.5617,4.5464,4.5502,865763.8394
2008-02-11 14:40:00,11.9,11.94,11.89,11.94,485150.8671893561,4.5502,4.5655,4.5464,4.5655,485150.8672
2008-02-11 14:50:00,11.94,11.95,11.92,11.92,412211.9268234736,4.5655,4.5693,4.5579,4.5579,412211.9268
2008-02-11 15:00:00,11.92,11.92,11.88,11.92,812306.9612734617,4.5579,4.5579,4.5426,4.5579,812306.9613
2008-02-11 15:10:00,11.92,11.95,11.89,11.89,607745.3076740318,4.5579,4.5693,4.5464,4.5464,607745.3077
2008-02-11 15:20:00,11.89,11.92,11.89,11.92,700641.4825374199,4.5464,4.5579,4.5464,4.5579,700641.4825
2008-02-11 15:30:00,11.92,11.92,11.84,11.85,826324.5426467095,4.5579,4.5579,4.5273,4.5311,826324.5426
2008-02-11 15:40:00,11.85,11.86,11.81,11.84,1101211.6892373485,4.5311,4.5349,4.5158,4.5273,1101211.6892
2008-02-11 15:50:00,11.84,11.87,11.84,11.85,1254929.912093134,4.5273,4.5387,4.5273,4.5311,1254929.9121
2008-02-12 09:30:00,11.95,11.95,11.79,11.79,1720361.130909955,4.5693,4.5693,4.5082,4.5082,1720361.1309
2008-02-12 09:40:00,11.79,11.83,11.78,11.81,777381.8009028273,4.5082,4.5235,4.5043,4.5158,777381.8009
2008-02-12 09:50:00,11.81,11.82,11.71,11.76,1615823.235923022,4.5158,4.5196,4.4776,4.4967,1615823.2359
2008-02-12 10:00:00,11.77,11.8,11.76,11.79,897125.2078878593,4.5005,4.512,4.4967,4.5082,897125.2079
2008-02-12 10:10:00,11.79,11.81,11.76,11.79,1244476.1225944406,4.5082,4.5158,4.4967,4.5082,1244476.1226
2008-02-12 10:20:00,11.8,11.82,11.79,11.81,733665.9539082918,4.512,4.5196,4.5082,4.5158,733665.9539
2008-02-12 10:30:00,11.82,11.83,11.76,11.76,938702.7797576622,4.5196,4.5235,4.4967,4.4967,938702.7798
2008-02-12 10:40:00,11.76,11.81,11.74,11.81,763364.2195295795,4.4967,4.5158,4.489,4.5158,763364.2195
2008-02-12 10:50:00,11.81,11.82,11.79,11.81,863863.1503920171,4.5158,4.5196,4.5082,4.5158,863863.1504
2008-02-12 11:00:00,11.81,11.81,11.76,11.79,910430.0308861964,4.5158,4.5158,4.4967,4.5082,910430.0309
2008-02-12 11:10:00,11.79,11.8,11.76,11.77,673794.2504157757,4.5082,4.512,4.4967,4.5005,673794.2504
2008-02-12 11:20:00,11.77,11.81,11.75,11.8,1234972.6775956284,4.5005,4.5158,4.4929,4.512,1234972.6776
2008-02-12 11:30:00,11.8,11.81,11.76,11.76,419339.5105725826,4.512,4.5158,4.4967,4.4967,419339.5106
2008-02-12 11:40:00,11.76,11.78,11.76,11.78,311000.237586125,4.4967,4.5043,4.4967,4.5043,311000.2376
2008-02-12 11:50:00,11.78,11.8,11.76,11.76,640057.0206699929,4.5043,4.512,4.4967,4.4967,640057.0207
2008-02-12 12:00:00,11.76,11.77,11.75,11.77,356379.18745545263,4.4967,4.5005,4.4929,4.5005,356379.1875
2008-02-12 12:10:00,11.77,11.79,11.75,11.78,345212.6395818484,4.5005,4.5082,4.4929,4.5043,345212.6396
2008-02-12 12:20:00,11.78,11.79,11.76,11.77,381800.90282727487,4.5043,4.5082,4.4967,4.5005,381800.9028
2008-02-12 12:30:00,11.77,11.77,11.73,11.75,596578.7598004277,4.5005,4.5005,4.4852,4.4929,596578.7598
2008-02-12 12:40:00,11.76,11.76,11.74,11.75,436920.8838203849,4.4967,4.4967,4.489,4.4929,436920.8838
2008-02-12 12:50:00,11.75,11.76,11.75,11.76,494654.3121881682,4.4929,4.4967,4.4929,4.4967,494654.3122
2008-02-12 13:00:00,11.76,11.78,11.76,11.77,486813.97006414825,4.4967,4.5043,4.4967,4.5005,486813.9701
2008-02-12 13:10:00,11.77,11.78,11.76,11.76,376574.0080779283,4.5005,4.5043,4.4967,4.4967,376574.0081
2008-02-12 13:20:00,11.76,11.78,11.76,11.77,245664.053219292,4.4967,4.5043,4.4967,4.5005,245664.0532
2008-02-12 13:30:00,11.77,11.78,11.75,11.77,546448.087431694,4.5005,4.5043,4.4929,4.5005,546448.0874
2008-02-12 13:40:00,11.77,11.78,11.76,11.77,313138.51271085767,4.5005,4.5043,4.4967,4.5005,313138.5127
2008-02-12 13:50:00,11.77,11.8,11.77,11.79,958184.8420052268,4.5005,4.512,4.5005,4.5082,958184.842
2008-02-12 14:00:00,11.8,11.8,11.78,11.78,559277.7381800903,4.512,4.512,4.5043,4.5043,559277.7382
2008-02-12 14:10:00,11.79,11.79,11.75,11.75,522214.3026847232,4.5082,4.5082,4.4929,4.4929,522214.3027
2008-02-12 14:20:00,11.75,11.77,11.74,11.76,771204.5616535995,4.4929,4.5005,4.489,4.4967,771204.5617
2008-02-12 14:30:00,11.75,11.76,11.72,11.73,703254.9299120931,4.4929,4.4967,4.4814,4.4852,703254.9299
2008-02-12 14:40:00,11.73,11.77,11.71,11.77,982893.7990021384,4.4852,4.5005,4.4776,4.5005,982893.799
2008-02-12 14:50:00,11.77,11.78,11.76,11.77,646947.0182941316,4.5005,4.5043,4.4967,4.5005,646947.0183
2008-02-12 15:00:00,11.77,11.78,11.71,11.73,1232596.8163459254,4.5005,4.5043,4.4776,4.4852,1232596.8163
2008-02-12 15:10:00,11.73,11.74,11.71,11.72,690900.4514136375,4.4852,4.489,4.4776,4.4814,690900.4514
2008-02-12 15:20:00,11.72,11.72,11.63,11.64,1536231.884057971,4.4814,4.4814,4.447,4.4508,1536231.8841
2008-02-12 15:30:00,11.64,11.65,11.57,11.58,1616773.5804229034,4.4508,4.4546,4.424,4.4279,1616773.5804
2008-02-12 15:40:00,11.57,11.68,11.57,11.67,1994297.933000713,4.424,4.4661,4.424,4.4623,1994297.933
2008-02-12 15:50:00,11.68,11.7,11.61,11.66,2642432.881919696,4.4661,4.4737,4.4393,4.4584,2642432.8819
2008-02-13 09:30:00,11.74,11.79,11.72,11.75,926823.4735091472,4.489,4.5082,4.4814,4.4929,926823.4735
2008-02-13 09:40:00,11.75,11.76,11.66,11.7,993347.5885008316,4.4929,4.4967,4.4584,4.4737,993347.5885
2008-02-13 09:50:00,11.69,11.71,11.66,11.68,998574.4832501782,4.4699,4.4776,4.4584,4.4661,998574.4833
2008-02-13 10:00:00,11.68,11.7,11.64,11.66,986932.7631266336,4.4661,4.4737,4.4508,4.4584,986932.7631
2008-02-13 10:10:00,11.65,11.69,11.63,11.63,1199572.3449750536,4.4546,4.4699,4.447,4.447,1199572.345
2008-02-13 10:20:00,11.63,11.65,11.55,11.57,1567593.2525540509,4.447,4.4546,4.4164,4.424,1567593.2526
2008-02-13 10:30:00,11.57,11.57,11.54,11.54,1396056.070325493,4.424,4.424,4.4126,4.4126,1396056.0703
2008-02-13 10:40:00,11.55,11.55,11.47,11.51,1456878.1183178902,4.4164,4.4164,4.3858,4.4011,1456878.1183
2008-02-13 10:50:00,11.51,11.52,11.5,11.51,692563.5542884296,4.4011,4.4049,4.3973,4.4011,692563.5543
2008-02-13 11:00:00,11.52,11.52,11.5,11.51,803041.1023996199,4.4049,4.4049,4.3973,4.4011,803041.1024
2008-02-13 11:10:00,11.51,11.51,11.48,11.48,631503.920171062,4.4011,4.4011,4.3896,4.3896,631503.9202
2008-02-13 11:20:00,11.48,11.53,11.48,11.53,1493466.3815633168,4.3896,4.4087,4.3896,4.4087,1493466.3816
2008-02-13 11:30:00,11.53,11.55,11.51,11.52,1413875.0296982655,4.4087,4.4164,4.4011,4.4049,1413875.0297
2008-02-13 11:40:00,11.52,11.52,11.5,11.52,466619.1494416726,4.4049,4.4049,4.3973,4.4049,466619.1494
2008-02-13 11:50:00,11.52,11.52,11.47,11.47,821335.2340223332,4.4049,4.4049,4.3858,4.3858,821335.234
2008-02-13 12:00:00,11.47,11.49,11.47,11.48,651936.3269185079,4.3858,4.3934,4.3858,4.3896,651936.3269
2008-02-13 12:10:00,11.48,11.49,11.45,11.45,1021857.9234972678,4.3896,4.3934,4.3782,4.3782,1021857.9235
2008-02-13 12:20:00,11.45,11.48,11.45,11.47,458541.2211926824,4.3782,4.3896,4.3782,4.3858,458541.2212
2008-02-13 12:30:00,11.47,11.48,11.46,11.48,563316.7023045854,4.3858,4.3896,4.382,4.3896,563316.7023
2008-02-13 12:40:00,11.48,11.49,11.46,11.49,446661.9149441673,4.3896,4.3934,4.382,4.3934,446661.9149
2008-02-13 12:50:00,11.49,11.53,11.49,11.52,424328.8191969589,4.3934,4.4087,4.3934,4.4049,424328.8192
2008-02-13 13:00:00,11.53,11.57,11.5,11.54,1350677.1204561654,4.4087,4.424,4.3973,4.4126,1350677.1205
2008-02-13 13:10:00,11.55,11.59,11.54,11.56,802090.7578997387,4.4164,4.4317,4.4126,4.4202,802090.7579
2008-02-13 13:20:00,11.57,11.58,11.55,11.57,776669.0425279164,4.424,4.4279,4.4164,4.424,776669.0425
2008-02-13 13:30:00,11.57,11.59,11.56,11.58,577096.6975528629,4.424,4.4317,4.4202,4.4279,577096.6976
2008-02-13 13:40:00,11.58,11.61,11.56,11.6,1014017.5813732478,4.4279,4.4393,4.4202,4.4355,1014017.5814
2008-02-13 13:50:00,11.6,11.65,11.58,11.61,487051.5561891186,4.4355,4.4546,4.4279,4.4393,487051.5562
2008-02-13 14:00:00,11.62,11.62,11.58,11.6,556664.290805417,4.4432,4.4432,4.4279,4.4355,556664.2908
2008-02-13 14:10:00,11.6,11.62,11.58,11.61,611309.0995485864,4.4355,4.4432,4.4279,4.4393,611309.0995
2008-02-13 14:20:00,11.61,11.63,11.58,11.6,733665.9539082918,4.4393,4.447,4.4279,4.4355,733665.9539
2008-02-13 14:30:00,11.61,11.67,11.6,11.66,634830.1259206462,4.4393,4.4623,4.4355,4.4584,634830.1259
2008-02-13 14:40:00,11.66,11.68,11.63,11.63,544547.3984319316,4.4584,4.4661,4.447,4.447,544547.3984
2008-02-13 14:50:00,11.63,11.68,11.63,11.67,449988.1206937515,4.447,4.4661,4.447,4.4623,449988.1207
2008-02-13 15:00:00,11.67,11.69,11.66,11.66,596578.7598004277,4.4623,4.4699,4.4584,4.4584,596578.7598
2008-02-13 15:10:00,11.67,11.69,11.66,11.68,494891.8983131385,4.4623,4.4699,4.4584,4.4661,494891.8983
2008-02-13 15:20:00,11.69,11.75,11.69,11.73,770966.9755286291,4.4699,4.4929,4.4699,4.4852,770966.9755
2008-02-13 15:30:00,11.73,11.75,11.71,11.75,986457.5908766928,4.4852,4.4929,4.4776,4.4929,986457.5909
2008-02-13 15:40:00,11.76,11.76,11.72,11.73,921834.1648847708,4.4967,4.4967,4.4814,4.4852,921834.1649
2008-02-13 15:50:00,11.73,11.74,11.7,11.71,1656925.6355428842,4.4852,4.489,4.4737,4.4776,1656925.6355
2008-02-14 09:30:00,11.77,11.88,11.68,11.86,1597053.9320503685,4.5005,4.5426,4.4661,4.5349,1597053.9321
2008-02-14 09:40:00,11.86,11.88,11.84,11.87,1262532.6680921835,4.5349,4.5426,4.5273,4.5387,1262532.6681
2008-02-14 09:50:00,11.87,11.97,11.86,11.86,1070563.0791161796,4.5387,4.577,4.5349,4.5349,1070563.0791
2008-02-14 10:00:00,11.86,11.89,11.81,11.81,1073176.526490853,4.5349,4.5464,4.5158,4.5158,1073176.5265
2008-02-14 10:10:00,11.81,11.87,11.81,11.87,644571.1570444286,4.5158,4.5387,4.5158,4.5387,644571.157
2008-02-14 10:20:00,11.87,11.92,11.85,11.89,937277.2630078404,4.5387,4.5579,4.5311,4.5464,937277.263
2008-02-14 10:30:00,11.89,11.89,11.83,11.85,429793.3000712759,4.5464,4.5464,4.5235,4.5311,429793.3001
2008-02-14 10:40:00,11.84,11.89,11.83,11.88,402708.48182466143,4.5273,4.5464,4.5235,4.5426,402708.4818
2008-02-14 10:50:00,11.88,11.89,11.82,11.83,516987.40793537657,4.5426,4.5464,4.5196,4.5235,516987.4079
2008-02-14 11:00:00,11.83,11.87,11.83,11.83,326443.3357091946,4.5235,4.5387,4.5235,4.5235,326443.3357
2008-02-14 11:10:00,11.83,11.85,11.81,11.81,912805.8921358992,4.5235,4.5311,4.5158,4.5158,912805.8921
2008-02-14 11:20:00,11.81,11.84,11.79,11.79,768353.5281539558,4.5158,4.5273,4.5082,4.5082,768353.5282
2008-02-14 11:30:00,11.79,11.82,11.79,11.81,456878.1183178903,4.5082,4.5196,4.5082,4.5158,456878.1183
2008-02-14 11:40:00,11.81,11.82,11.8,11.81,487526.7284390592,4.5158,4.5196,4.512,4.5158,487526.7284
2008-02-14 11:50:00,11.81,11.85,11.81,11.83,400332.6205749585,4.5158,4.5311,4.5158,4.5235,400332.6206
2008-02-14 12:00:00,11.82,11.82,11.78,11.82,514611.5466856736,4.5196,4.5196,4.5043,4.5196,514611.5467
2008-02-14 12:10:00,11.81,11.82,11.78,11.8,382751.2473271561,4.5158,4.5196,4.5043,4.512,382751.2473
2008-02-14 12:20:00,11.8,11.83,11.79,11.79,511760.51318603,4.512,4.5235,4.5082,4.5082,511760.5132
2008-02-14 12:30:00,11.79,11.81,11.76,11.76,409360.8933238299,4.5082,4.5158,4.4967,4.4967,409360.8933
2008-02-14 12:40:00,11.76,11.76,11.71,11.72,696840.104537895,4.4967,4.4967,4.4776,4.4814,696840.1045
2008-02-14 12:50:00,11.72,11.76,11.72,11.73,487526.7284390592,4.4814,4.4967,4.4814,4.4852,487526.7284
2008-02-14 13:00:00,11.72,11.74,11.7,11.71,545497.7429318128,4.4814,4.489,4.4737,4.4776,545497.7429
2008-02-14 13:10:00,11.71,11.72,11.68,11.72,464956.0465668805,4.4776,4.4814,4.4661,4.4814,464956.0466
2008-02-14 13:20:00,11.72,11.73,11.68,11.7,711332.8581610834,4.4814,4.4852,4.4661,4.4737,711332.8582
2008-02-14 13:30:00,11.7,11.75,11.7,11.75,1121406.5098598243,4.4737,4.4929,4.4737,4.4929,1121406.5099
2008-02-14 13:40:00,11.75,11.76,11.73,11.73,432881.91969588975,4.4929,4.4967,4.4852,4.4852,432881.9197
2008-02-14 13:50:00,11.73,11.76,11.71,11.75,414825.37419814686,4.4852,4.4967,4.4776,4.4929,414825.3742
2008-02-14 14:00:00,11.75,11.79,11.75,11.79,389878.83107626514,4.4929,4.5082,4.4929,4.5082,389878.8311
2008-02-14 14:10:00,11.79,11.8,11.76,11.79,404846.7569493942,4.5082,4.512,4.4967,4.5082,404846.7569
2008-02-14 14:20:00,11.79,11.79,11.73,11.73,476360.180565455,4.5082,4.5082,4.4852,4.4852,476360.1806
2008-02-14 14:30:00,11.73,11.77,11.73,11.76,426942.2665716322,4.4852,4.5005,4.4852,4.4967,426942.2666
2008-02-14 14:40:00,11.76,11.77,11.68,11.7,794488.001900689,4.4967,4.5005,4.4661,4.4737,794488.0019
2008-02-14 14:50:00,11.71,11.74,11.69,11.73,487051.5561891186,4.4776,4.489,4.4699,4.4852,487051.5562
2008-02-14 15:00:00,11.73,11.74,11.7,11.74,384889.5224518888,4.4852,4.489,4.4737,4.489,384889.5225
2008-02-14 15:10:00,11.74,11.8,11.73,11.79,517462.5801853172,4.489,4.512,4.4852,4.5082,517462.5802
2008-02-14 15:20:00,11.79,11.8,11.77,11.78,827037.3010216204,4.5082,4.512,4.5005,4.5043,827037.301
2008-02-14 15:30:00,11.78,11.8,11.78,11.79,567355.6664290805,4.5043,4.512,4.5043,4.5082,567355.6664
2008-02-14 15:40:00,11.79,11.79,11.76,11.79,980280.351627465,4.5082,4.5082,4.4967,4.5082,980280.3516
2008-02-14 15:50:00,11.78,11.79,11.73,11.75,1427655.0249465432,4.5043,4.5082,4.4852,4.4929,1427655.0249
2008-02-15 09:30:00,11.58,11.75,11.57,11.74,4473984.319315752,4.4279,4.4929,4.424,4.489,4473984.3193
2008-02-15 09:40:00,11.75,11.81,11.7,11.75,1076740.3183654074,4.4929,4.5158,4.4737,4.4929,1076740.3184
2008-02-15 09:50:00,11.75,11.76,11.7,11.74,730814.9204086482,4.4929,4.4967,4.4737,4.489,730814.9204
2008-02-15 10:00:00,11.74,11.79,11.73,11.79,727013.5424091233,4.489,4.5082,4.4852,4.5082,727013.5424
2008-02-15 10:10:00,11.79,11.84,11.75,11.77,902114.5165122356,4.5082,4.5273,4.4929,4.5005,902114.5165
2008-02-15 10:20:00,11.78,11.8,11.75,11.79,349014.0175813733,4.5043,4.512,4.4929,4.5082,349014.0176
2008-02-15 10:30:00,11.79,11.85,11.76,11.77,749109.0520313614,4.5082,4.5311,4.4967,4.5005,749109.052
2008-02-15 10:40:00,11.76,11.8,11.76,11.79,370396.7688287004,4.4967,4.512,4.4967,4.5082,370396.7688
2008-02-15 10:50:00,11.79,11.8,11.78,11.78,621050.1306723688,4.5082,4.512,4.5043,4.5043,621050.1307
2008-02-15 11:00:00,11.78,11.79,11.75,11.76,803991.4468995011,4.5043,4.5082,4.4929,4.4967,803991.4469
2008-02-15 11:10:00,11.76,11.77,11.73,11.74,546210.5013067237,4.4967,4.5005,4.4852,4.489,546210.5013
2008-02-15 11:20:00,11.73,11.74,11.71,11.74,585174.6258018531,4.4852,4.489,4.4776,4.489,585174.6258
2008-02-15 11:30:00,11.74,11.75,11.71,11.73,500356.37918745546,4.489,4.4929,4.4776,4.4852,500356.3792
2008-02-15 11:40:00,11.73,11.74,11.72,11.74,498455.69018769305,4.4852,4.489,4.4814,4.489,498455.6902
2008-02-15 11:50:00,11.74,11.74,11.73,11.73,257068.18721786648,4.489,4.489,4.4852,4.4852,257068.1872
2008-02-15 12:00:00,11.73,11.77,11.72,11.74,650510.8101686862,4.4852,4.5005,4.4814,4.489,650510.8102
2008-02-15 12:10:00,11.74,11.74,11.73,11.74,238061.2972202424,4.489,4.489,4.4852,4.489,238061.2972
2008-02-15 12:20:00,11.74,11.75,11.67,11.68,544784.9845569019,4.489,4.4929,4.4623,4.4661,544784.9846
2008-02-15 12:30:00,11.68,11.7,11.66,11.66,559990.4965550012,4.4661,4.4737,4.4584,4.4584,559990.4966
2008-02-15 12:40:00,11.66,11.68,11.65,11.66,379900.21382751246,4.4584,4.4661,4.4546,4.4584,379900.2138
2008-02-15 12:50:00,11.66,11.68,11.65,11.68,365169.87407935376,4.4584,4.4661,4.4546,4.4661,365169.8741
2008-02-15 13:00:00,11.68,11.7,11.66,11.66,336421.9529579473,4.4661,4.4737,4.4584,4.4584,336421.953
2008-02-15 13:10:00,11.66,11.68,11.64,11.68,336421.9529579473,4.4584,4.4661,4.4508,4.4661,336421.953
2008-02-15 13:20:00,11.68,11.68,11.66,11.66,200047.51722499405,4.4661,4.4661,4.4584,4.4584,200047.5172
2008-02-15 13:30:00,11.66,11.67,11.65,11.65,171537.18222855785,4.4584,4.4623,4.4546,4.4546,171537.1822
2008-02-15 13:40:00,11.65,11.66,11.65,11.66,405321.9291993348,4.4546,4.4584,4.4546,4.4584,405321.9292
2008-02-15 13:50:00,11.66,11.68,11.65,11.68,1090995.4858636255,4.4584,4.4661,4.4546,4.4661,1090995.4859
2008-02-15 14:00:00,11.68,11.68,11.65,11.65,661439.7719173201,4.4661,4.4661,4.4546,4.4546,661439.7719
2008-02-15 14:10:00,11.65,11.65,11.61,11.61,548586.3625564267,4.4546,4.4546,4.4393,4.4393,548586.3626
2008-02-15 14:20:00,11.61,11.64,11.6,11.64,391304.347826087,4.4393,4.4508,4.4355,4.4508,391304.3478
2008-02-15 14:30:00,11.64,11.64,11.62,11.63,386315.0392017106,4.4508,4.4508,4.4432,4.447,386315.0392
2008-02-15 14:40:00,11.63,11.64,11.63,11.63,172725.11285340937,4.447,4.4508,4.447,4.447,172725.1129
2008-02-15 14:50:00,11.63,11.64,11.63,11.63,264195.77096697554,4.447,4.4508,4.447,4.447,264195.771
2008-02-15 15:00:00,11.63,11.65,11.61,11.65,647422.1905440722,4.447,4.4546,4.4393,4.4546,647422.1905
2008-02-15 15:10:00,11.64,11.7,11.64,11.68,559277.7381800903,4.4508,4.4737,4.4508,4.4661,559277.7382
2008-02-15 15:20:00,11.68,11.69,11.67,11.67,381325.7305773343,4.4661,4.4699,4.4623,4.4623,381325.7306
2008-02-15 15:30:00,11.67,11.73,11.67,11.73,828937.9900213828,4.4623,4.4852,4.4623,4.4852,828937.99
2008-02-15 15:40:00,11.73,11.73,11.69,11.72,1019719.648372535,4.4852,4.4852,4.4699,4.4814,1019719.6484
2008-02-15 15:50:00,11.72,11.72,11.68,11.71,1753860.7745307677,4.4814,4.4814,4.4661,4.4776,1753860.7745
2008-02-19 09:30:00,11.84,11.85,11.74,11.77,1041577.5718698028,4.5273,4.5311,4.489,4.5005,1041577.5719
2008-02-19 09:40:00,11.77,11.77,11.72,11.73,621525.3029223094,4.5005,4.5005,4.4814,4.4852,621525.3029
2008-02-19 09:50:00,11.73,11.73,11.68,11.72,684010.4537894987,4.4852,4.4852,4.4661,4.4814,684010.4538
2008-02-19 10:00:00,11.72,11.74,11.68,11.71,483962.93656450463,4.4814,4.489,4.4661,4.4776,483962.9366
2008-02-19 10:10:00,11.71,11.79,11.7,11.78,494416.72606319794,4.4776,4.5082,4.4737,4.5043,494416.7261
2008-02-19 10:20:00,11.78,11.78,11.76,11.76,473746.73319078167,4.5043,4.5043,4.4967,4.4967,473746.7332
2008-02-19 10:30:00,11.76,11.76,11.7,11.72,403183.65407460206,4.4967,4.4967,4.4737,4.4814,403183.6541
2008-02-19 10:40:00,11.72,11.73,11.7,11.71,506771.2045616536,4.4814,4.4852,4.4737,4.4776,506771.2046
2008-02-19 10:50:00,11.71,11.76,11.71,11.76,531480.161558565,4.4776,4.4967,4.4776,4.4967,531480.1616
2008-02-19 11:00:00,11.76,11.76,11.71,11.72,445236.3981943455,4.4967,4.4967,4.4776,4.4814,445236.3982
2008-02-19 11:10:00,11.72,11.72,11.7,11.71,336659.5390829176,4.4814,4.4814,4.4737,4.4776,336659.5391
2008-02-19 11:20:00,11.71,11.72,11.68,11.69,497030.1734378712,4.4776,4.4814,4.4661,4.4699,497030.1734
2008-02-19 11:30:00,11.69,11.73,11.69,11.71,273224.043715847,4.4699,4.4852,4.4699,4.4776,273224.0437
2008-02-19 11:40:00,11.71,11.73,11.66,11.66,374673.31907816586,4.4776,4.4852,4.4584,4.4584,374673.3191
2008-02-19 11:50:00,11.66,11.67,11.66,11.66,318840.57971014496,4.4584,4.4623,4.4584,4.4584,318840.5797
2008-02-19 12:00:00,11.66,11.69,11.66,11.68,376811.59420289856,4.4584,4.4699,4.4584,4.4661,376811.5942
2008-02-19 12:10:00,11.68,11.72,11.68,11.71,300308.8619624614,4.4661,4.4814,4.4661,4.4776,300308.862
2008-02-19 12:20:00,11.71,11.73,11.71,11.71,305773.3428367783,4.4776,4.4852,4.4776,4.4776,305773.3428
2008-02-19 12:30:00,11.71,11.71,11.66,11.66,372297.4578284628,4.4776,4.4776,4.4584,4.4584,372297.4578
2008-02-19 12:40:00,11.66,11.69,11.66,11.68,438821.5728201473,4.4584,4.4699,4.4584,4.4661,438821.5728
2008-02-19 12:50:00,11.68,11.71,11.68,11.69,418626.7521976717,4.4661,4.4776,4.4661,4.4699,418626.7522
2008-02-19 13:00:00,11.69,11.72,11.68,11.69,271085.76859111426,4.4699,4.4814,4.4661,4.4699,271085.7686
2008-02-19 13:10:00,11.69,11.76,11.69,11.76,401520.55119980994,4.4699,4.4967,4.4699,4.4967,401520.5512
2008-02-19 13:20:00,11.76,11.79,11.76,11.76,408885.7210738893,4.4967,4.5082,4.4967,4.4967,408885.7211
2008-02-19 13:30:00,11.76,11.76,11.71,11.72,393680.20907579,4.4967,4.4967,4.4776,4.4814,393680.2091
2008-02-19 13:40:00,11.72,11.73,11.68,11.7,317890.2352102637,4.4814,4.4852,4.4661,4.4737,317890.2352
2008-02-19 13:50:00,11.7,11.7,11.68,11.7,255880.256593015,4.4737,4.4737,4.4661,4.4737,255880.2566
2008-02-19 14:00:00,11.7,11.7,11.66,11.67,296982.6562128772,4.4737,4.4737,4.4584,4.4623,296982.6562
2008-02-19 14:10:00,11.67,11.68,11.66,11.68,481824.661439772,4.4623,4.4661,4.4584,4.4661,481824.6614
2008-02-19 14:20:00,11.68,11.7,11.66,11.66,498218.1040627228,4.4661,4.4737,4.4584,4.4584,498218.1041
2008-02-19 14:30:00,11.67,11.67,11.6,11.62,1090045.1413637444,4.4623,4.4623,4.4355,4.4432,1090045.1414
2008-02-19 14:40:00,11.62,11.63,11.58,11.59,758850.0831551438,4.4432,4.447,4.4279,4.4317,758850.0832
2008-02-19 14:50:00,11.59,11.61,11.58,11.58,737942.5041577572,4.4317,4.4393,4.4279,4.4279,737942.5042
2008-02-19 15:00:00,11.58,11.6,11.57,11.6,746970.7769066286,4.4279,4.4355,4.424,4.4355,746970.7769
2008-02-19 15:10:00,11.6,11.63,11.6,11.62,583986.6951770016,4.4355,4.447,4.4355,4.4432,583986.6952
2008-02-19 15:20:00,11.62,11.63,11.57,11.6,890472.796388691,4.4432,4.447,4.424,4.4355,890472.7964
2008-02-19 15:30:00,11.6,11.63,11.58,11.63,779044.9037776194,4.4355,4.447,4.4279,4.447,779044.9038
2008-02-19 15:40:00,11.62,11.65,11.62,11.63,1134473.7467331907,4.4432,4.4546,4.4432,4.447,1134473.7467
2008-02-19 15:50:00,11.63,11.64,11.58,11.64,1816583.511522927,4.447,4.4508,4.4279,4.4508,1816583.5115
2008-02-20 09:30:00,11.53,11.55,11.48,11.49,1402708.4818246614,4.4087,4.4164,4.3896,4.3934,1402708.4818
2008-02-20 09:40:00,11.49,11.5,11.43,11.45,1258493.7039676884,4.3934,4.3973,4.3705,4.3782,1258493.704
2008-02-20 09:50:00,11.45,11.46,11.39,11.39,855547.6360180565,4.3782,4.382,4.3552,4.3552,855547.636
2008-02-20 10:00:00,11.39,11.4,11.32,11.35,1655975.291043003,4.3552,4.359,4.3284,4.3399,1655975.291
2008-02-20 10:10:00,11.36,11.41,11.34,11.41,1064861.0121168925,4.3437,4.3629,4.3361,4.3629,1064861.0121
2008-02-20 10:20:00,11.41,11.46,11.37,11.38,1184129.246851984,4.3629,4.382,4.3476,4.3514,1184129.2469
2008-02-20 10:30:00,11.38,11.4,11.34,11.39,705868.3772867664,4.3514,4.359,4.3361,4.3552,705868.3773
2008-02-20 10:40:00,11.39,11.4,11.36,11.36,567830.8386790211,4.3552,4.359,4.3437,4.3437,567830.8387
2008-02-20 10:50:00,11.36,11.36,11.3,11.35,745070.0879068662,4.3437,4.3437,4.3208,4.3399,745070.0879
2008-02-20 11:00:00,11.35,11.36,11.28,11.3,1024233.7847469707,4.3399,4.3437,4.3131,4.3208,1024233.7847
2008-02-20 11:10:00,11.3,11.3,11.24,11.26,1185317.1774768354,4.3208,4.3208,4.2979,4.3055,1185317.1775
2008-02-20 11:20:00,11.26,11.29,11.23,11.28,1257068.1872178663,4.3055,4.317,4.294,4.3131,1257068.1872
2008-02-20 11:30:00,11.28,11.28,11.23,11.24,545260.1568068425,4.3131,4.3131,4.294,4.2979,545260.1568
2008-02-20 11:40:00,11.23,11.25,11.23,11.25,1047042.0527441198,4.294,4.3017,4.294,4.3017,1047042.0527
2008-02-20 11:50:00,11.25,11.25,11.22,11.22,661439.7719173201,4.3017,4.3017,4.2902,4.2902,661439.7719
2008-02-20 12:00:00,11.22,11.32,11.21,11.3,1175100.9741031125,4.2902,4.3284,4.2864,4.3208,1175100.9741
2008-02-20 12:10:00,11.3,11.39,11.29,11.34,1363744.357329532,4.3208,4.3552,4.317,4.3361,1363744.3573
2008-02-20 12:20:00,11.35,11.41,11.34,11.36,1115229.2706105963,4.3399,4.3629,4.3361,4.3437,1115229.2706
2008-02-20 12:30:00,11.36,11.38,11.35,11.36,546685.6735566643,4.3437,4.3514,4.3399,4.3437,546685.6736
2008-02-20 12:40:00,11.36,11.36,11.32,11.34,558564.9798051794,4.3437,4.3437,4.3284,4.3361,558564.9798
2008-02-20 12:50:00,11.34,11.35,11.31,11.33,691850.7959135186,4.3361,4.3399,4.3246,4.3323,691850.7959
2008-02-20 13:00:00,11.33,11.41,11.33,11.39,592777.3818009029,4.3323,4.3629,4.3323,4.3552,592777.3818
2008-02-20 13:10:00,11.39,11.41,11.35,11.36,619624.613922547,4.3552,4.3629,4.3399,4.3437,619624.6139
2008-02-20 13:20:00,11.36,11.36,11.3,11.33,889760.03801378,4.3437,4.3437,4.3208,4.3323,889760.038
2008-02-20 13:30:00,11.33,11.33,11.3,11.33,560703.2549299122,4.3323,4.3323,4.3208,4.3323,560703.2549
2008-02-20 13:40:00,11.33,11.36,11.33,11.36,340460.9170824424,4.3323,4.3437,4.3323,4.3437,340460.9171
2008-02-20 13:50:00,11.36,11.43,11.36,11.41,784034.2124019958,4.3437,4.3705,4.3437,4.3629,784034.2124
2008-02-20 14:00:00,11.41,11.47,11.39,11.4,1481587.0753148017,4.3629,4.3858,4.3552,4.359,1481587.0753
2008-02-20 14:10:00,11.4,11.44,11.39,11.41,1061297.2202423378,4.359,4.3743,4.3552,4.3629,1061297.2202
2008-02-20 14:20:00,11.41,11.46,11.39,11.45,894749.3466381563,4.3629,4.382,4.3552,4.3782,894749.3466
2008-02-20 14:30:00,11.45,11.48,11.45,11.47,754811.1190306486,4.3782,4.3896,4.3782,4.3858,754811.119
2008-02-20 14:40:00,11.46,11.5,11.44,11.49,933475.8850083156,4.382,4.3973,4.3743,4.3934,933475.885
2008-02-20 14:50:00,11.5,11.53,11.48,11.49,1218341.6488477073,4.3973,4.4087,4.3896,4.3934,1218341.6488
2008-02-20 15:00:00,11.49,11.49,11.45,11.46,1469470.1829413162,4.3934,4.3934,4.3782,4.382,1469470.1829
2008-02-20 15:10:00,11.46,11.46,11.43,11.44,1008315.5143739606,4.382,4.382,4.3705,4.3743,1008315.5144
2008-02-20 15:20:00,11.44,11.46,11.43,11.44,639106.6761701116,4.3743,4.382,4.3705,4.3743,639106.6762
2008-02-20 15:30:00,11.44,11.45,11.42,11.45,920883.8203848896,4.3743,4.3782,4.3667,4.3782,920883.8204
2008-02-20 15:40:00,11.45,11.47,11.42,11.45,1354478.4984556902,4.3782,4.3858,4.3667,4.3782,1354478.4985
2008-02-20 15:50:00,11.46,11.48,11.43,11.47,1750296.982656213,4.382,4.3896,4.3705,4.3858,1750296.9827
2008-02-21 09:30:00,11.51,11.55,11.45,11.5,792824.8990258969,4.4011,4.4164,4.3782,4.3973,792824.899
2008-02-21 09:40:00,11.5,11.56,11.48,11.52,808267.9971489665,4.3973,4.4202,4.3896,4.4049,808267.9971
2008-02-21 09:50:00,11.53,11.53,11.44,11.46,742694.2266571632,4.4087,4.4087,4.3743,4.382,742694.2267
2008-02-21 10:00:00,11.46,11.51,11.43,11.49,1160608.220479924,4.382,4.4011,4.3705,4.3934,1160608.2205
2008-02-21 10:10:00,11.49,11.57,11.49,11.54,606557.3770491803,4.3934,4.424,4.3934,4.4126,606557.377
2008-02-21 10:20:00,11.54,11.54,11.49,11.5,513898.7883107626,4.4126,4.4126,4.3934,4.3973,513898.7883
2008-02-21 10:30:00,11.5,11.52,11.49,11.49,574008.077928249,4.3973,4.4049,4.3934,4.3934,574008.0779
2008-02-21 10:40:00,11.49,11.52,11.49,11.5,1238536.469470183,4.3934,4.4049,4.3934,4.3973,1238536.4695
2008-02-21 10:50:00,11.49,11.54,11.49,11.49,630315.9895462105,4.3934,4.4126,4.3934,4.3934,630315.9895
2008-02-21 11:00:00,11.49,11.53,11.49,11.52,738417.6764076978,4.3934,4.4087,4.3934,4.4049,738417.6764
2008-02-21 11:10:00,11.52,11.54,11.49,11.54,440484.67569493945,4.4049,4.4126,4.3934,4.4126,440484.6757
2008-02-21 11:20:00,11.53,11.54,11.5,11.5,547398.4319315752,4.4087,4.4126,4.3973,4.3973,547398.4319
2008-02-21 11:30:00,11.5,11.52,11.49,11.5,378949.86932763126,4.3973,4.4049,4.3934,4.3973,378949.8693
2008-02-21 11:40:00,11.5,11.52,11.5,11.52,338797.81420765026,4.3973,4.4049,4.3973,4.4049,338797.8142
2008-02-21 11:50:00,11.52,11.53,11.51,11.51,249227.84509384647,4.4049,4.4087,4.4011,4.4011,249227.8451
2008-02-21 12:00:00,11.51,11.52,11.5,11.51,338085.0558327394,4.4011,4.4049,4.3973,4.4011,338085.0558
2008-02-21 12:10:00,11.51,11.52,11.5,11.51,441672.6063197909,4.4011,4.4049,4.3973,4.4011,441672.6063
2008-02-21 12:20:00,11.51,11.52,11.5,11.51,483962.93656450463,4.4011,4.4049,4.3973,4.4011,483962.9366
2008-02-21 12:30:00,11.51,11.51,11.48,11.48,593727.726300784,4.4011,4.4011,4.3896,4.3896,593727.7263
2008-02-21 12:40:00,11.48,11.51,11.48,11.48,491090.5203136137,4.3896,4.4011,4.3896,4.3896,491090.5203
2008-02-21 12:50:00,11.48,11.49,11.46,11.48,434069.8503207413,4.3896,4.3934,4.382,4.3896,434069.8503
2008-02-21 13:00:00,11.48,11.5,11.47,11.47,504157.7571869803,4.3896,4.3973,4.3858,4.3858,504157.7572
2008-02-21 13:10:00,11.47,11.47,11.42,11.47,1001187.9306248516,4.3858,4.3858,4.3667,4.3858,1001187.9306
2008-02-21 13:20:00,11.47,11.47,11.44,11.47,634117.3675457353,4.3858,4.3858,4.3743,4.3858,634117.3675
2008-02-21 13:30:00,11.47,11.47,11.41,11.43,559990.4965550012,4.3858,4.3858,4.3629,4.3705,559990.4966
2008-02-21 13:40:00,11.43,11.44,11.41,11.41,464243.2881919696,4.3705,4.3743,4.3629,4.3629,464243.2882
2008-02-21 13:50:00,11.41,11.45,11.4,11.44,521026.3720598717,4.3629,4.3782,4.359,4.3743,521026.3721
2008-02-21 14:00:00,11.44,11.46,11.44,11.45,348063.6730814921,4.3743,4.382,4.3743,4.3782,348063.6731
2008-02-21 14:10:00,11.45,11.46,11.44,11.45,607507.7215490616,4.3782,4.382,4.3743,4.3782,607507.7215
2008-02-21 14:20:00,11.45,11.48,11.45,11.45,414112.615823236,4.3782,4.3896,4.3782,4.3782,414112.6158
2008-02-21 14:30:00,11.45,11.49,11.45,11.47,447374.67331907817,4.3782,4.3934,4.3782,4.3858,447374.6733
2008-02-21 14:40:00,11.47,11.48,11.41,11.43,748158.7075314802,4.3858,4.3896,4.3629,4.3705,748158.7075
2008-02-21 14:50:00,11.43,11.43,11.41,11.42,536944.642432882,4.3705,4.3705,4.3629,4.3667,536944.6424
2008-02-21 15:00:00,11.42,11.42,11.32,11.38,1441672.606319791,4.3667,4.3667,4.3284,4.3514,1441672.6063
2008-02-21 15:10:00,11.38,11.41,11.36,11.39,819909.7172725113,4.3514,4.3629,4.3437,4.3552,819909.7173
2008-02-21 15:20:00,11.39,11.41,11.37,11.4,939177.9520076028,4.3552,4.3629,4.3476,4.359,939177.952
2008-02-21 15:30:00,11.4,11.41,11.36,11.36,913993.8227607508,4.359,4.3629,4.3437,4.3437,913993.8228
2008-02-21 15:40:00,11.36,11.41,11.36,11.41,1296269.8978379662,4.3437,4.3629,4.3437,4.3629,1296269.8978
2008-02-21 15:50:00,11.41,11.41,11.33,11.38,2318840.579710145,4.3629,4.3629,4.3323,4.3514,2318840.5797
2008-02-22 09:30:00,11.37,11.44,11.36,11.38,1109289.6174863388,4.3476,4.3743,4.3437,4.3514,1109289.6175
2008-02-22 09:40:00,11.37,11.52,11.36,11.5,1107151.3423616062,4.3476,4.4049,4.3437,4.3973,1107151.3424
2008-02-22 09:50:00,11.5,11.53,11.47,11.49,726775.956284153,4.3973,4.4087,4.3858,4.3934,726775.9563
2008-02-22 10:00:00,11.49,11.49,11.41,11.44,773105.2506533619,4.3934,4.3934,4.3629,4.3743,773105.2507
2008-02-22 10:10:00,11.44,11.44,11.39,11.41,803753.8607745308,4.3743,4.3743,4.3552,4.3629,803753.8608
2008-02-22 10:20:00,11.41,11.43,11.37,11.41,661677.3580422903,4.3629,4.3705,4.3476,4.3629,661677.358
2008-02-22 10:30:00,11.41,11.41,11.36,11.38,587312.9009265859,4.3629,4.3629,4.3437,4.3514,587312.9009
2008-02-22 10:40:00,11.38,11.41,11.36,11.4,660964.5996673794,4.3514,4.3629,4.3437,4.359,660964.5997
2008-02-22 10:50:00,11.4,11.45,11.36,11.38,667617.0111665479,4.359,4.3782,4.3437,4.3514,667617.0112
2008-02-22 11:00:00,11.38,11.42,11.37,11.39,736516.9874079354,4.3514,4.3667,4.3476,4.3552,736516.9874
2008-02-22 11:10:00,11.39,11.41,11.36,11.41,527441.1974340698,4.3552,4.3629,4.3437,4.3629,527441.1974
2008-02-22 11:20:00,11.41,11.41,11.39,11.41,478736.041815158,4.3629,4.3629,4.3552,4.3629,478736.0418
2008-02-22 11:30:00,11.41,11.43,11.41,11.42,471846.04419101926,4.3629,4.3705,4.3629,4.3667,471846.0442
2008-02-22 11:40:00,11.42,11.42,11.4,11.41,609170.8244238537,4.3667,4.3667,4.359,4.3629,609170.8244
2008-02-22 11:50:00,11.41,11.42,11.4,11.41,393680.20907579,4.3629,4.3667,4.359,4.3629,393680.2091
2008-02-22 12:00:00,11.41,11.41,11.39,11.39,445711.5704442861,4.3629,4.3629,4.3552,4.3552,445711.5704
2008-02-22 12:10:00,11.39,11.39,11.36,11.38,721311.475409836,4.3552,4.3552,4.3437,4.3514,721311.4754
2008-02-22 12:20:00,11.39,11.39,11.36,11.38,800902.8272748871,4.3552,4.3552,4.3437,4.3514,800902.8273
2008-02-22 12:30:00,11.38,11.39,11.37,11.39,698028.0351627466,4.3514,4.3552,4.3476,4.3552,698028.0352
2008-02-22 12:40:00,11.39,11.43,11.38,11.41,857448.325017819,4.3552,4.3705,4.3514,4.3629,857448.325
2008-02-22 12:50:00,11.42,11.47,11.41,11.45,734141.1261582323,4.3667,4.3858,4.3629,4.3782,734141.1262
2008-02-22 13:00:00,11.45,11.45,11.4,11.43,1136849.607982894,4.3782,4.3782,4.359,4.3705,1136849.608
2008-02-22 13:10:00,11.43,11.47,11.42,11.47,476122.5944404847,4.3705,4.3858,4.3667,4.3858,476122.5944
2008-02-22 13:20:00,11.47,11.48,11.44,11.44,1017343.787122832,4.3858,4.3896,4.3743,4.3743,1017343.7871
2008-02-22 13:30:00,11.45,11.45,11.41,11.42,780708.0066524115,4.3782,4.3782,4.3629,4.3667,780708.0067
2008-02-22 13:40:00,11.42,11.44,11.41,11.44,652649.0852934188,4.3667,4.3743,4.3629,4.3743,652649.0853
2008-02-22 13:50:00,11.43,11.44,11.41,11.41,306248.5150867189,4.3705,4.3743,4.3629,4.3629,306248.5151
2008-02-22 14:00:00,11.41,11.42,11.41,11.42,744119.7434069851,4.3629,4.3667,4.3629,4.3667,744119.7434
2008-02-22 14:10:00,11.42,11.43,11.41,11.42,534568.7811831789,4.3667,4.3705,4.3629,4.3667,534568.7812
2008-02-22 14:20:00,11.42,11.43,11.41,11.41,429555.7139463056,4.3667,4.3705,4.3629,4.3629,429555.7139
2008-02-22 14:30:00,11.41,11.42,11.41,11.41,610358.7550487051,4.3629,4.3667,4.3629,4.3629,610358.755
2008-02-22 14:40:00,11.41,11.45,11.41,11.45,547636.0180565455,4.3629,4.3782,4.3629,4.3782,547636.0181
2008-02-22 14:50:00,11.45,11.46,11.43,11.44,526015.6806842481,4.3782,4.382,4.3705,4.3743,526015.6807
2008-02-22 15:00:00,11.44,11.44,11.43,11.43,607507.7215490616,4.3743,4.3743,4.3705,4.3705,607507.7215
2008-02-22 15:10:00,11.43,11.44,11.39,11.39,1004514.1363744356,4.3705,4.3743,4.3552,4.3552,1004514.1364
2008-02-22 15:20:00,11.39,11.47,11.39,11.46,902352.102637206,4.3552,4.3858,4.3552,4.382,902352.1026
2008-02-22 15:30:00,11.46,11.62,11.44,11.59,2927536.231884058,4.382,4.4432,4.3743,4.4317,2927536.2319
2008-02-22 15:40:00,11.59,11.62,11.55,11.61,1751960.085531005,4.4317,4.4432,4.4164,4.4393,1751960.0855
2008-02-22 15:50:00,11.61,11.68,11.59,11.67,2777144.214777857,4.4393,4.4661,4.4317,4.4623,2777144.2148
2008-02-25 09:30:00,11.66,11.79,11.65,11.76,1140888.5721073889,4.4584,4.5082,4.4546,4.4967,1140888.5721
2008-02-25 09:40:00,11.76,11.76,11.7,11.73,638393.9177952008,4.4967,4.4967,4.4737,4.4852,638393.9178
2008-02-25 09:50:00,11.73,11.75,11.68,11.69,517700.1663102875,4.4852,4.4929,4.4661,4.4699,517700.1663
2008-02-25 10:00:00,11.69,11.73,11.63,11.64,2176764.0769779044,4.4699,4.4852,4.447,4.4508,2176764.077
2008-02-25 10:10:00,11.63,11.67,11.61,11.66,1026134.4737467332,4.447,4.4623,4.4393,4.4584,1026134.4737
2008-02-25 10:20:00,11.66,11.71,11.63,11.71,1118317.8902352103,4.4584,4.4776,4.447,4.4776,1118317.8902
2008-02-25 10:30:00,11.71,11.72,11.66,11.66,630078.4034212402,4.4776,4.4814,4.4584,4.4584,630078.4034
2008-02-25 10:40:00,11.66,11.71,11.64,11.7,436445.7115704443,4.4584,4.4776,4.4508,4.4737,436445.7116
2008-02-25 10:50:00,11.7,11.71,11.68,11.68,404609.17082442384,4.4737,4.4776,4.4661,4.4661,404609.1708
2008-02-25 11:00:00,11.68,11.7,11.67,11.68,323117.12995961035,4.4661,4.4737,4.4623,4.4661,323117.13
2008-02-25 11:10:00,11.68,11.71,11.68,11.7,587788.0731765265,4.4661,4.4776,4.4661,4.4737,587788.0732
2008-02-25 11:20:00,11.7,11.72,11.7,11.71,354240.9123307199,4.4737,4.4814,4.4737,4.4776,354240.9123
2008-02-25 11:30:00,11.71,11.73,11.68,11.68,591351.865051081,4.4776,4.4852,4.4661,4.4661,591351.8651
2008-02-25 11:40:00,11.68,11.71,11.68,11.68,366832.9769541459,4.4661,4.4776,4.4661,4.4661,366832.977
2008-02-25 11:50:00,11.68,11.7,11.68,11.68,587550.4870515562,4.4661,4.4737,4.4661,4.4661,587550.4871
2008-02-25 12:00:00,11.68,11.69,11.68,11.68,372772.63007840345,4.4661,4.4699,4.4661,4.4661,372772.6301
2008-02-25 12:10:00,11.68,11.68,11.65,11.66,391066.7617011167,4.4661,4.4661,4.4546,4.4584,391066.7617
2008-02-25 12:20:00,11.66,11.67,11.65,11.65,448325.0178189594,4.4584,4.4623,4.4546,4.4546,448325.0178
2008-02-25 12:30:00,11.65,11.65,11.65,11.65,206937.51484913283,4.4546,4.4546,4.4546,4.4546,206937.5148
2008-02-25 12:40:00,11.65,11.68,11.65,11.66,276312.6633404609,4.4546,4.4661,4.4546,4.4584,276312.6633
2008-02-25 12:50:00,11.67,11.67,11.65,11.67,208600.6177239249,4.4623,4.4623,4.4546,4.4623,208600.6177
2008-02-25 13:00:00,11.67,11.71,11.66,11.68,336421.9529579473,4.4623,4.4776,4.4584,4.4661,336421.953
2008-02-25 13:10:00,11.69,11.71,11.67,11.67,757186.9802803516,4.4699,4.4776,4.4623,4.4623,757186.9803
2008-02-25 13:20:00,11.67,11.67,11.63,11.63,455927.77381800907,4.4623,4.4623,4.447,4.447,455927.7738
2008-02-25 13:30:00,11.63,11.64,11.59,11.6,815157.9947731053,4.447,4.4508,4.4317,4.4355,815157.9948
2008-02-25 13:40:00,11.6,11.62,11.59,11.61,259444.0484675695,4.4355,4.4432,4.4317,4.4393,259444.0485
2008-02-25 13:50:00,11.61,11.65,11.6,11.63,281539.5580898076,4.4393,4.4546,4.4355,4.447,281539.5581
2008-02-25 14:00:00,11.63,11.64,11.61,11.61,444286.05369446427,4.447,4.4508,4.4393,4.4393,444286.0537
2008-02-25 14:10:00,11.62,11.71,11.62,11.64,350439.53433119506,4.4432,4.4776,4.4432,4.4508,350439.5343
2008-02-25 14:20:00,11.64,11.74,11.61,11.73,1195770.9669755287,4.4508,4.489,4.4393,4.4852,1195770.967
2008-02-25 14:30:00,11.74,11.77,11.66,11.7,1165122.3568543596,4.489,4.5005,4.4584,4.4737,1165122.3569
2008-02-25 14:40:00,11.7,11.71,11.66,11.68,814682.8225231647,4.4737,4.4776,4.4584,4.4661,814682.8225
2008-02-25 14:50:00,11.68,11.73,11.65,11.72,734141.1261582323,4.4661,4.4852,4.4546,4.4814,734141.1262
2008-02-25 15:00:00,11.72,11.76,11.71,11.73,706105.9634117368,4.4814,4.4967,4.4776,4.4852,706105.9634
2008-02-25 15:10:00,11.72,11.76,11.71,11.73,2072701.3542409125,4.4814,4.4967,4.4776,4.4852,2072701.3542
2008-02-25 15:20:00,11.73,11.76,11.7,11.75,724875.2672843906,4.4852,4.4967,4.4737,4.4929,724875.2673
2008-02-25 15:30:00,11.75,11.81,11.72,11.81,1614635.3052981703,4.4929,4.5158,4.4814,4.5158,1614635.3053
2008-02-25 15:40:00,11.81,11.84,11.76,11.77,1806129.7220242333,4.5158,4.5273,4.4967,4.5005,1806129.722
2008-02-25 15:50:00,11.77,11.81,11.74,11.78,2147778.569731528,4.5005,4.5158,4.489,4.5043,2147778.5697
2008-02-26 09:30:00,11.69,11.76,11.68,11.73,709907.3414112616,4.4699,4.4967,4.4661,4.4852,709907.3414
2008-02-26 09:40:00,11.73,11.83,11.73,11.77,890710.3825136612,4.4852,4.5235,4.4852,4.5005,890710.3825
2008-02-26 09:50:00,11.77,11.79,11.72,11.75,1093371.3471133283,4.5005,4.5082,4.4814,4.4929,1093371.3471
2008-02-26 10:00:00,11.74,11.75,11.66,11.66,1132335.471608458,4.489,4.4929,4.4584,4.4584,1132335.4716
2008-02-26 10:10:00,11.66,11.67,11.53,11.55,1791636.9684010453,4.4584,4.4623,4.4087,4.4164,1791636.9684
2008-02-26 10:20:00,11.55,11.56,11.46,11.49,1400095.034449988,4.4164,4.4202,4.382,4.3934,1400095.0344
2008-02-26 10:30:00,11.49,11.57,11.47,11.47,1156806.8424803992,4.3934,4.424,4.3858,4.3858,1156806.8425
2008-02-26 10:40:00,11.47,11.5,11.46,11.49,836303.1598954621,4.3858,4.3973,4.382,4.3934,836303.1599
2008-02-26 10:50:00,11.49,11.55,11.47,11.49,1366357.8047042054,4.3934,4.4164,4.3858,4.3934,1366357.8047
2008-02-26 11:00:00,11.48,11.51,11.44,11.44,995485.8636255644,4.3896,4.4011,4.3743,4.3743,995485.8636
2008-02-26 11:10:00,11.44,11.47,11.42,11.45,889284.8657638395,4.3743,4.3858,4.3667,4.3782,889284.8658
2008-02-26 11:20:00,11.45,11.48,11.39,11.41,1064861.0121168925,4.3782,4.3896,4.3552,4.3629,1064861.0121
2008-02-26 11:30:00,11.41,11.49,11.41,11.48,1036825.8493703968,4.3629,4.3934,4.3629,4.3896,1036825.8494
2008-02-26 11:40:00,11.48,11.49,11.47,11.49,384176.7640769779,4.3896,4.3934,4.3858,4.3934,384176.7641
2008-02-26 11:50:00,11.49,11.52,11.48,11.52,407222.6181990972,4.3934,4.4049,4.3896,4.4049,407222.6182
2008-02-26 12:00:00,11.52,11.56,11.49,11.54,742694.2266571632,4.4049,4.4202,4.3934,4.4126,742694.2267
2008-02-26 12:10:00,11.54,11.54,11.46,11.52,822760.7507721549,4.4126,4.4126,4.382,4.4049,822760.7508
2008-02-26 12:20:00,11.53,11.58,11.52,11.54,1080066.5241149918,4.4087,4.4279,4.4049,4.4126,1080066.5241
2008-02-26 12:30:00,11.54,11.57,11.51,11.57,535043.9534331196,4.4126,4.424,4.4011,4.424,535043.9534
2008-02-26 12:40:00,11.57,11.6,11.57,11.59,879543.8346400571,4.424,4.4355,4.424,4.4317,879543.8346
2008-02-26 12:50:00,11.59,11.6,11.56,11.58,1017581.3732478024,4.4317,4.4355,4.4202,4.4279,1017581.3732
2008-02-26 13:00:00,11.59,11.63,11.58,11.61,1508671.893561416,4.4317,4.447,4.4279,4.4393,1508671.8936
2008-02-26 13:10:00,11.61,11.61,11.56,11.58,624138.7502969827,4.4393,4.4393,4.4202,4.4279,624138.7503
2008-02-26 13:20:00,11.58,11.62,11.58,11.59,449275.3623188406,4.4279,4.4432,4.4279,4.4317,449275.3623
2008-02-26 13:30:00,11.59,11.59,11.57,11.57,606794.9631741507,4.4317,4.4317,4.424,4.424,606794.9632
2008-02-26 13:40:00,11.57,11.6,11.57,11.6,480874.31693989073,4.424,4.4355,4.424,4.4355,480874.3169
2008-02-26 13:50:00,11.6,11.64,11.6,11.61,477548.1111903065,4.4355,4.4508,4.4355,4.4393,477548.1112
2008-02-26 14:00:00,11.61,11.62,11.59,11.6,557139.4630553576,4.4393,4.4432,4.4317,4.4355,557139.4631
2008-02-26 14:10:00,11.6,11.63,11.59,11.63,356141.6013304823,4.4355,4.447,4.4317,4.447,356141.6013
2008-02-26 14:20:00,11.63,11.66,11.63,11.65,634117.3675457353,4.447,4.4584,4.447,4.4546,634117.3675
2008-02-26 14:30:00,11.65,11.66,11.62,11.63,631979.0924210027,4.4546,4.4584,4.4432,4.447,631979.0924
2008-02-26 14:40:00,11.63,11.64,11.61,11.64,566642.9080541696,4.447,4.4508,4.4393,4.4508,566642.9081
2008-02-26 14:50:00,11.64,11.66,11.63,11.65,868139.7006414826,4.4508,4.4584,4.447,4.4546,868139.7006
2008-02-26 15:00:00,11.65,11.65,11.57,11.59,925160.370634355,4.4546,4.4546,4.424,4.4317,925160.3706
2008-02-26 15:10:00,11.59,11.6,11.47,11.49,2050843.4307436447,4.4317,4.4355,4.3858,4.3934,2050843.4307
2008-02-26 15:20:00,11.49,11.52,11.48,11.52,1317652.6490852935,4.3934,4.4049,4.3896,4.4049,1317652.6491
2008-02-26 15:30:00,11.52,11.54,11.47,11.5,1750296.982656213,4.4049,4.4126,4.3858,4.3973,1750296.9827
2008-02-26 15:40:00,11.5,11.55,11.49,11.53,1425279.1636968402,4.3973,4.4164,4.3934,4.4087,1425279.1637
2008-02-26 15:50:00,11.53,11.58,11.52,11.58,1714421.4777856974,4.4087,4.4279,4.4049,4.4279,1714421.4778
2008-02-27 09:30:00,11.49,11.55,11.48,11.51,577571.8698028035,4.3934,4.4164,4.3896,4.4011,577571.8698
2008-02-27 09:40:00,11.51,11.58,11.49,11.58,569969.1138037539,4.4011,4.4279,4.3934,4.4279,569969.1138
2008-02-27 09:50:00,11.57,11.57,11.48,11.5,607982.8937990022,4.424,4.424,4.3896,4.3973,607982.8938
2008-02-27 10:00:00,11.49,11.49,11.42,11.46,980517.9377524352,4.3934,4.3934,4.3667,4.382,980517.9378
2008-02-27 10:10:00,11.46,11.51,11.44,11.51,554288.429555714,4.382,4.4011,4.3743,4.4011,554288.4296
2008-02-27 10:20:00,11.51,11.51,11.42,11.42,805654.5497742932,4.4011,4.4011,4.3667,4.3667,805654.5498
2008-02-27 10:30:00,11.42,11.45,11.39,11.44,1036825.8493703968,4.3667,4.3782,4.3552,4.3743,1036825.8494
2008-02-27 10:40:00,11.44,11.62,11.44,11.56,1223568.543597054,4.3743,4.4432,4.3743,4.4202,1223568.5436
2008-02-27 10:50:00,11.56,11.57,11.52,11.54,475647.4221905441,4.4202,4.424,4.4049,4.4126,475647.4222
2008-02-27 11:00:00,11.55,11.6,11.53,11.57,616298.4081729627,4.4164,4.4355,4.4087,4.424,616298.4082
2008-02-27 11:10:00,11.57,11.6,11.53,11.6,474459.4915656926,4.424,4.4355,4.4087,4.4355,474459.4916
2008-02-27 11:20:00,11.6,11.66,11.6,11.61,576621.5253029224,4.4355,4.4584,4.4355,4.4393,576621.5253
2008-02-27 11:30:00,11.61,11.63,11.59,11.62,547160.845806605,4.4393,4.447,4.4317,4.4432,547160.8458
2008-02-27 11:40:00,11.62,11.66,11.62,11.64,440722.2618199097,4.4432,4.4584,4.4432,4.4508,440722.2618
2008-02-27 11:50:00,11.64,11.67,11.62,11.66,614160.13304823,4.4508,4.4623,4.4432,4.4584,614160.133
2008-02-27 12:00:00,11.66,11.66,11.6,11.64,430268.4723212164,4.4584,4.4584,4.4355,4.4508,430268.4723
2008-02-27 12:10:00,11.63,11.65,11.58,11.62,289379.9002138275,4.447,4.4546,4.4279,4.4432,289379.9002
2008-02-27 12:20:00,11.61,11.63,11.59,11.61,236873.36659539083,4.4393,4.447,4.4317,4.4393,236873.3666
2008-02-27 12:30:00,11.61,11.63,11.6,11.63,158707.53148016156,4.4393,4.447,4.4355,4.447,158707.5315
2008-02-27 12:40:00,11.63,11.65,11.62,11.63,213114.75409836063,4.447,4.4546,4.4432,4.447,213114.7541
2008-02-27 12:50:00,11.63,11.66,11.62,11.64,240199.57234497505,4.447,4.4584,4.4432,4.4508,240199.5723
2008-02-27 13:00:00,11.64,11.66,11.64,11.66,321691.6132097886,4.4508,4.4584,4.4508,4.4584,321691.6132
2008-02-27 13:10:00,11.65,11.68,11.65,11.65,474697.0776906629,4.4546,4.4661,4.4546,4.4546,474697.0777
2008-02-27 13:20:00,11.65,11.66,11.63,11.65,460917.0824423854,4.4546,4.4584,4.447,4.4546,460917.0824
2008-02-27 13:30:00,11.65,11.67,11.56,11.57,441672.6063197909,4.4546,4.4623,4.4202,4.424,441672.6063
2008-02-27 13:40:00,11.58,11.6,11.57,11.59,227845.09384651936,4.4279,4.4355,4.424,4.4317,227845.0938
2008-02-27 13:50:00,11.59,11.61,11.57,11.58,250178.18959372773,4.4317,4.4393,4.424,4.4279,250178.1896
2008-02-27 14:00:00,11.58,11.59,11.52,11.55,568306.0109289618,4.4279,4.4317,4.4049,4.4164,568306.0109
2008-02-27 14:10:00,11.54,11.57,11.53,11.56,306961.27346162987,4.4126,4.424,4.4087,4.4202,306961.2735
2008-02-27 14:20:00,11.56,11.56,11.51,11.52,484913.2810643858,4.4202,4.4202,4.4011,4.4049,484913.2811
2008-02-27 14:30:00,11.52,11.55,11.52,11.53,328819.19695889764,4.4049,4.4164,4.4049,4.4087,328819.197
2008-02-27 14:40:00,11.53,11.59,11.53,11.58,368020.9075789974,4.4087,4.4317,4.4087,4.4279,368020.9076
2008-02-27 14:50:00,11.58,11.62,11.56,11.61,390829.1755761464,4.4279,4.4432,4.4202,4.4393,390829.1756
2008-02-27 15:00:00,11.61,11.63,11.6,11.61,746970.7769066286,4.4393,4.447,4.4355,4.4393,746970.7769
2008-02-27 15:10:00,11.61,11.62,11.58,11.62,385839.86695177,4.4393,4.4432,4.4279,4.4432,385839.867
2008-02-27 15:20:00,11.62,11.67,11.61,11.66,677595.6284153005,4.4432,4.4623,4.4393,4.4584,677595.6284
2008-02-27 15:30:00,11.66,11.66,11.62,11.64,515324.3050605845,4.4584,4.4584,4.4432,4.4508,515324.3051
2008-02-27 15:40:00,11.64,11.65,11.6,11.64,916844.8562603944,4.4508,4.4546,4.4355,4.4508,916844.8563
2008-02-27 15:50:00,11.64,11.64,11.58,11.63,1728914.2314088857,4.4508,4.4508,4.4279,4.447,1728914.2314
2008-02-28 09:30:00,11.49,11.57,11.48,11.54,817771.4421477786,4.3934,4.424,4.3896,4.4126,817771.4421
2008-02-28 09:40:00,11.54,11.57,11.49,11.5,951294.8443810882,4.4126,4.424,4.3934,4.3973,951294.8444
2008-02-28 09:50:00,11.5,11.54,11.49,11.53,479686.3863150392,4.3973,4.4126,4.3934,4.4087,479686.3863
2008-02-28 10:00:00,11.53,11.58,11.51,11.56,557852.2214302685,4.4087,4.4279,4.4011,4.4202,557852.2214
2008-02-28 10:10:00,11.56,11.61,11.53,11.53,550487.0515561891,4.4202,4.4393,4.4087,4.4087,550487.0516
2008-02-28 10:20:00,11.53,11.58,11.51,11.58,376098.8358279877,4.4087,4.4279,4.4011,4.4279,376098.8358
2008-02-28 10:30:00,11.58,11.6,11.55,11.6,370396.7688287004,4.4279,4.4355,4.4164,4.4355,370396.7688
2008-02-28 10:40:00,11.61,11.63,11.55,11.56,421952.9579472559,4.4393,4.447,4.4164,4.4202,421952.9579
2008-02-28 10:50:00,11.55,11.59,11.55,11.58,220955.0962223806,4.4164,4.4317,4.4164,4.4279,220955.0962
2008-02-28 11:00:00,11.57,11.58,11.47,11.49,820860.0617723925,4.424,4.4279,4.3858,4.3934,820860.0618
2008-02-28 11:10:00,11.49,11.52,11.47,11.51,408172.9626989784,4.3934,4.4049,4.3858,4.4011,408172.9627
2008-02-28 11:20:00,11.52,11.52,11.45,11.45,345925.3979567593,4.4049,4.4049,4.3782,4.3782,345925.398
2008-02-28 11:30:00,11.45,11.46,11.39,11.45,532668.0921834165,4.3782,4.382,4.3552,4.3782,532668.0922
2008-02-28 11:40:00,11.45,11.47,11.41,11.42,548111.1903064861,4.3782,4.3858,4.3629,4.3667,548111.1903
2008-02-28 11:50:00,11.42,11.47,11.41,11.46,516987.40793537657,4.3667,4.3858,4.3629,4.382,516987.4079
2008-02-28 12:00:00,11.47,11.47,11.42,11.43,352102.6372059872,4.3858,4.3858,4.3667,4.3705,352102.6372
2008-02-28 12:10:00,11.43,11.43,11.4,11.43,518888.096935139,4.3705,4.3705,4.359,4.3705,518888.0969
2008-02-28 12:20:00,11.43,11.47,11.43,11.44,364932.2879543835,4.3705,4.3858,4.3705,4.3743,364932.288
2008-02-28 12:30:00,11.45,11.48,11.44,11.45,525778.0945592778,4.3782,4.3896,4.3743,4.3782,525778.0946
2008-02-28 12:40:00,11.45,11.45,11.42,11.44,507959.1351865051,4.3782,4.3782,4.3667,4.3743,507959.1352
2008-02-28 12:50:00,11.44,11.44,11.42,11.42,362318.8405797101,4.3743,4.3743,4.3667,4.3667,362318.8406
2008-02-28 13:00:00,11.42,11.45,11.41,11.45,667379.4250415775,4.3667,4.3782,4.3629,4.3782,667379.425
2008-02-28 13:10:00,11.45,11.47,11.44,11.44,535043.9534331196,4.3782,4.3858,4.3743,4.3743,535043.9534
2008-02-28 13:20:00,11.44,11.45,11.4,11.4,444998.8120693752,4.3743,4.3782,4.359,4.359,444998.8121
2008-02-28 13:30:00,11.4,11.43,11.4,11.41,435020.1948206225,4.359,4.3705,4.359,4.3629,435020.1948
2008-02-28 13:40:00,11.41,11.46,11.39,11.45,416250.89094796864,4.3629,4.382,4.3552,4.3782,416250.8909
2008-02-28 13:50:00,11.45,11.45,11.41,11.45,266334.04609170824,4.3782,4.3782,4.3629,4.3782,266334.0461
2008-02-28 14:00:00,11.45,11.45,11.41,11.43,218579.2349726776,4.3782,4.3782,4.3629,4.3705,218579.235
2008-02-28 14:10:00,11.43,11.48,11.42,11.47,432881.91969588975,4.3705,4.3896,4.3667,4.3858,432881.9197
2008-02-28 14:20:00,11.47,11.52,11.47,11.49,956996.9113803754,4.3858,4.4049,4.3858,4.3934,956996.9114
2008-02-28 14:30:00,11.49,11.52,11.48,11.5,380137.7999524828,4.3934,4.4049,4.3896,4.3973,380137.8
2008-02-28 14:40:00,11.5,11.53,11.49,11.49,378949.86932763126,4.3973,4.4087,4.3934,4.3934,378949.8693
2008-02-28 14:50:00,11.49,11.52,11.49,11.52,483487.76431456406,4.3934,4.4049,4.3934,4.4049,483487.7643
2008-02-28 15:00:00,11.51,11.51,11.44,11.46,679021.1451651223,4.4011,4.4011,4.3743,4.382,679021.1452
2008-02-28 15:10:00,11.46,11.48,11.44,11.47,564979.8051793776,4.382,4.3896,4.3743,4.3858,564979.8052
2008-02-28 15:20:00,11.47,11.47,11.42,11.44,869802.8035162747,4.3858,4.3858,4.3667,4.3743,869802.8035
2008-02-28 15:30:00,11.44,11.49,11.43,11.49,826562.1287716797,4.3743,4.3934,4.3705,4.3934,826562.1288
2008-02-28 15:40:00,11.48,11.51,11.47,11.47,786172.4875267284,4.3896,4.4011,4.3858,4.3858,786172.4875
2008-02-28 15:50:00,11.47,11.49,11.45,11.48,1437633.6421952958,4.3858,4.3934,4.3782,4.3896,1437633.6422
2008-02-29 09:30:00,11.37,11.4,11.24,11.3,1115704.442860537,4.3476,4.359,4.2979,4.3208,1115704.4429
2008-02-29 09:40:00,11.3,11.31,11.18,11.18,998099.3110002376,4.3208,4.3246,4.2749,4.2749,998099.311
2008-02-29 09:50:00,11.18,11.24,11.16,11.18,1364457.1157044428,4.2749,4.2979,4.2673,4.2749,1364457.1157
2008-02-29 10:00:00,11.18,11.18,11.13,11.13,1549299.1209313376,4.2749,4.2749,4.2558,4.2558,1549299.1209
2008-02-29 10:10:00,11.13,11.13,11.01,11.08,2070563.07911618,4.2558,4.2558,4.2099,4.2367,2070563.0791
2008-02-29 10:20:00,11.08,11.17,11.06,11.15,1143026.8472321215,4.2367,4.2711,4.229,4.2634,1143026.8472
2008-02-29 10:30:00,11.14,11.17,11.12,11.16,598717.0349251603,4.2596,4.2711,4.252,4.2673,598717.0349
2008-02-29 10:40:00,11.16,11.18,11.12,11.15,494416.72606319794,4.2673,4.2749,4.252,4.2634,494416.7261
2008-02-29 10:50:00,11.15,11.18,11.13,11.15,431931.57519600855,4.2634,4.2749,4.2558,4.2634,431931.5752
2008-02-29 11:00:00,11.15,11.18,11.13,11.17,277025.42171537183,4.2634,4.2749,4.2558,4.2711,277025.4217
2008-02-29 11:10:00,11.18,11.2,11.15,11.17,451888.8096935139,4.2749,4.2826,4.2634,4.2711,451888.8097
2008-02-29 11:20:00,11.17,11.19,11.15,11.18,335709.19458303635,4.2711,4.2787,4.2634,4.2749,335709.1946
2008-02-29 11:30:00,11.18,11.2,11.16,11.17,365407.4602043241,4.2749,4.2826,4.2673,4.2711,365407.4602
2008-02-29 11:40:00,11.17,11.19,11.16,11.16,266334.04609170824,4.2711,4.2787,4.2673,4.2673,266334.0461
2008-02-29 11:50:00,11.16,11.17,11.1,11.11,509384.6519363269,4.2673,4.2711,4.2443,4.2481,509384.6519
2008-02-29 12:00:00,11.11,11.15,11.11,11.15,323354.7160845807,4.2481,4.2634,4.2481,4.2634,323354.7161
2008-02-29 12:10:00,11.15,11.16,11.11,11.11,396056.070325493,4.2634,4.2673,4.2481,4.2481,396056.0703
2008-02-29 12:20:00,11.11,11.18,11.11,11.14,477785.6973152768,4.2481,4.2749,4.2481,4.2596,477785.6973
2008-02-29 12:30:00,11.14,11.15,11.12,11.13,407460.2043240675,4.2596,4.2634,4.252,4.2558,407460.2043
2008-02-29 12:40:00,11.13,11.14,11.11,11.13,184842.00522689475,4.2558,4.2596,4.2481,4.2558,184842.0052
2008-02-29 12:50:00,11.13,11.15,11.12,11.14,251603.7063435496,4.2558,4.2634,4.252,4.2596,251603.7063
2008-02-29 13:00:00,11.14,11.15,11.1,11.15,824899.0258968876,4.2596,4.2634,4.2443,4.2634,824899.0259
2008-02-29 13:10:00,11.15,11.16,11.11,11.14,488001.9006889998,4.2634,4.2673,4.2481,4.2596,488001.9007
2008-02-29 13:20:00,11.15,11.17,11.11,11.12,402708.48182466143,4.2634,4.2711,4.2481,4.252,402708.4818
2008-02-29 13:30:00,11.12,11.12,11.05,11.1,1081254.4547398433,4.252,4.252,4.2252,4.2443,1081254.4547
2008-02-29 13:40:00,11.1,11.11,11.07,11.09,731765.2649085294,4.2443,4.2481,4.2328,4.2405,731765.2649
2008-02-29 13:50:00,11.08,11.09,11.05,11.07,641957.7096697553,4.2367,4.2405,4.2252,4.2328,641957.7097
2008-02-29 14:00:00,11.07,11.1,11.05,11.09,818009.0282727489,4.2328,4.2443,4.2252,4.2405,818009.0283
2008-02-29 14:10:00,11.1,11.12,11.08,11.09,813257.3057733428,4.2443,4.252,4.2367,4.2405,813257.3058
2008-02-29 14:20:00,11.09,11.09,11.05,11.07,867189.3561416013,4.2405,4.2405,4.2252,4.2328,867189.3561
2008-02-29 14:30:00,11.07,11.08,11.02,11.03,794963.1741506297,4.2328,4.2367,4.2137,4.2176,794963.1742
2008-02-29 14:40:00,11.03,11.1,11.03,11.09,610358.7550487051,4.2176,4.2443,4.2176,4.2405,610358.755
2008-02-29 14:50:00,11.09,11.1,11.07,11.08,554050.8434307437,4.2405,4.2443,4.2328,4.2367,554050.8434
2008-02-29 15:00:00,11.08,11.09,11.07,11.08,483725.3504395344,4.2367,4.2405,4.2328,4.2367,483725.3504
2008-02-29 15:10:00,11.08,11.09,11.06,11.08,646234.2599192207,4.2367,4.2405,4.229,4.2367,646234.2599
2008-02-29 15:20:00,11.08,11.11,11.07,11.07,732715.6094084106,4.2367,4.2481,4.2328,4.2328,732715.6094
2008-02-29 15:30:00,11.07,11.07,11.04,11.06,1201710.6200997862,4.2328,4.2328,4.2214,4.229,1201710.6201
2008-02-29 15:40:00,11.06,11.1,11.05,11.09,3025421.7153718225,4.229,4.2443,4.2252,4.2405,3025421.7154
2008-02-29 15:50:00,11.09,11.1,11.06,11.1,4751960.085531005,4.2405,4.2443,4.229,4.2443,4751960.0855
2008-03-03 09:30:00,11.04,11.07,10.99,11.0,1493466.3815633168,4.2214,4.2328,4.2023,4.2061,1493466.3816
2008-03-03 09:40:00,10.99,11.01,10.93,10.97,1482775.0059396531,4.2023,4.2099,4.1793,4.1946,1482775.0059
2008-03-03 09:50:00,10.98,11.01,10.97,10.99,551912.5683060109,4.1984,4.2099,4.1946,4.2023,551912.5683
2008-03-03 10:00:00,10.99,11.07,10.99,11.04,986695.1770016633,4.2023,4.2328,4.2023,4.2214,986695.177
2008-03-03 10:10:00,11.04,11.06,11.03,11.05,517224.9940603469,4.2214,4.229,4.2176,4.2252,517224.9941
2008-03-03 10:20:00,11.05,11.05,11.01,11.04,404133.99857448327,4.2252,4.2252,4.2099,4.2214,404133.9986
2008-03-03 10:30:00,11.04,11.04,10.96,10.96,716084.5806604894,4.2214,4.2214,4.1908,4.1908,716084.5807
2008-03-03 10:40:00,10.96,10.99,10.95,10.99,694939.4155381325,4.1908,4.2023,4.187,4.2023,694939.4155
2008-03-03 10:50:00,10.98,10.99,10.97,10.99,405797.1014492754,4.1984,4.2023,4.1946,4.2023,405797.1014
2008-03-03 11:00:00,10.99,11.01,10.96,11.0,746970.7769066286,4.2023,4.2099,4.1908,4.2061,746970.7769
2008-03-03 11:10:00,11.0,11.03,10.98,10.98,440722.2618199097,4.2061,4.2176,4.1984,4.1984,440722.2618
2008-03-03 11:20:00,10.98,11.01,10.97,10.97,668092.1834164885,4.1984,4.2099,4.1946,4.1946,668092.1834
2008-03-03 11:30:00,10.97,11.02,10.97,11.01,546448.087431694,4.1946,4.2137,4.1946,4.2099,546448.0874
2008-03-03 11:40:00,11.02,11.02,10.97,10.99,488239.4868139701,4.2137,4.2137,4.1946,4.2023,488239.4868
2008-03-03 11:50:00,10.99,11.04,10.99,11.04,700879.0686623901,4.2023,4.2214,4.2023,4.2214,700879.0687
2008-03-03 12:00:00,11.04,11.04,10.98,10.99,267284.39059158944,4.2214,4.2214,4.1984,4.2023,267284.3906
2008-03-03 12:10:00,10.99,11.01,10.97,10.98,482775.00593965314,4.2023,4.2099,4.1946,4.1984,482775.0059
2008-03-03 12:20:00,10.98,11.01,10.98,11.0,571394.6305535757,4.1984,4.2099,4.1984,4.2061,571394.6306
2008-03-03 12:30:00,11.0,11.01,10.98,10.99,417913.9938227608,4.2061,4.2099,4.1984,4.2023,417913.9938
2008-03-03 12:40:00,10.99,10.99,10.94,10.96,641720.123544785,4.2023,4.2023,4.1831,4.1908,641720.1235
2008-03-03 12:50:00,10.95,10.96,10.94,10.95,401995.72344975057,4.187,4.1908,4.1831,4.187,401995.7234
2008-03-03 13:00:00,10.95,10.96,10.94,10.96,309099.54858636257,4.187,4.1908,4.1831,4.1908,309099.5486
2008-03-03 13:10:00,10.96,10.99,10.94,10.94,476835.3528153956,4.1908,4.2023,4.1831,4.1831,476835.3528
2008-03-03 13:20:00,10.93,10.95,10.93,10.94,288667.14183891664,4.1793,4.187,4.1793,4.1831,288667.1418
2008-03-03 13:30:00,10.94,10.96,10.92,10.96,456878.1183178903,4.1831,4.1908,4.1755,4.1908,456878.1183
2008-03-03 13:40:00,10.95,10.99,10.94,10.96,564504.632929437,4.187,4.2023,4.1831,4.1908,564504.6329
2008-03-03 13:50:00,10.97,10.98,10.95,10.96,392729.8645759088,4.1946,4.1984,4.187,4.1908,392729.8646
2008-03-03 14:00:00,10.96,10.96,10.94,10.94,708481.8246614398,4.1908,4.1908,4.1831,4.1831,708481.8247
2008-03-03 14:10:00,10.94,10.95,10.9,10.91,594915.6569256355,4.1831,4.187,4.1678,4.1717,594915.6569
2008-03-03 14:20:00,10.91,10.93,10.9,10.91,321691.6132097886,4.1717,4.1793,4.1678,4.1717,321691.6132
2008-03-03 14:30:00,10.91,10.94,10.87,10.87,453314.3264433357,4.1717,4.1831,4.1564,4.1564,453314.3264
2008-03-03 14:40:00,10.87,10.89,10.86,10.86,573057.7334283678,4.1564,4.164,4.1526,4.1526,573057.7334
2008-03-03 14:50:00,10.86,10.86,10.82,10.83,710857.6859111428,4.1526,4.1526,4.1373,4.1411,710857.6859
2008-03-03 15:00:00,10.84,10.86,10.83,10.84,1326205.7495842243,4.1449,4.1526,4.1411,4.1449,1326205.7496
2008-03-03 15:10:00,10.83,10.86,10.82,10.86,1352815.395580898,4.1411,4.1526,4.1373,4.1526,1352815.3956
2008-03-03 15:20:00,10.87,10.88,10.83,10.86,1394155.3813257306,4.1564,4.1602,4.1411,4.1526,1394155.3813
2008-03-03 15:30:00,10.86,10.89,10.86,10.88,1628652.8866714183,4.1526,4.164,4.1526,4.1602,1628652.8867
2008-03-03 15:40:00,10.88,10.9,10.85,10.87,2025421.7153718225,4.1602,4.1678,4.1487,4.1564,2025421.7154
2008-03-03 15:50:00,10.87,10.9,10.85,10.89,4200997.861724875,4.1564,4.1678,4.1487,4.164,4200997.8617
2008-03-04 09:30:00,10.75,10.84,10.73,10.75,1627702.5421715372,4.1105,4.1449,4.1028,4.1105,1627702.5422
2008-03-04 09:40:00,10.75,10.8,10.72,10.79,1026372.0598717036,4.1105,4.1296,4.099,4.1258,1026372.0599
2008-03-04 09:50:00,10.79,10.86,10.79,10.82,1236873.366595391,4.1258,4.1526,4.1258,4.1373,1236873.3666
2008-03-04 10:00:00,10.82,10.85,10.82,10.83,758137.3247802329,4.1373,4.1487,4.1373,4.1411,758137.3248
2008-03-04 10:10:00,10.83,10.88,10.83,10.86,522451.8888096935,4.1411,4.1602,4.1411,4.1526,522451.8888
2008-03-04 10:20:00,10.86,10.88,10.83,10.84,601568.068424804,4.1526,4.1602,4.1411,4.1449,601568.0684
2008-03-04 10:30:00,10.84,10.84,10.74,10.75,691850.7959135186,4.1449,4.1449,4.1067,4.1105,691850.7959
2008-03-04 10:40:00,10.75,10.75,10.68,10.68,1007602.7559990496,4.1105,4.1105,4.0837,4.0837,1007602.756
2008-03-04 10:50:00,10.68,10.7,10.66,10.69,1066286.528866714,4.0837,4.0914,4.0761,4.0875,1066286.5289
2008-03-04 11:00:00,10.69,10.72,10.68,10.72,979567.593252554,4.0875,4.099,4.0837,4.099,979567.5933
2008-03-04 11:10:00,10.72,10.78,10.71,10.78,599192.207175101,4.099,4.122,4.0952,4.122,599192.2072
2008-03-04 11:20:00,10.78,10.8,10.75,10.8,569256.355428843,4.122,4.1296,4.1105,4.1296,569256.3554
2008-03-04 11:30:00,10.8,10.84,10.78,10.82,872891.4231408886,4.1296,4.1449,4.122,4.1373,872891.4231
2008-03-04 11:40:00,10.81,10.82,10.75,10.78,632929.4369208838,4.1334,4.1373,4.1105,4.122,632929.4369
2008-03-04 11:50:00,10.78,10.8,10.76,10.77,514136.37443573296,4.122,4.1296,4.1143,4.1181,514136.3744
2008-03-04 12:00:00,10.77,10.81,10.76,10.79,548586.3625564267,4.1181,4.1334,4.1143,4.1258,548586.3626
2008-03-04 12:10:00,10.79,10.81,10.75,10.75,557377.0491803279,4.1258,4.1334,4.1105,4.1105,557377.0492
2008-03-04 12:20:00,10.75,10.8,10.75,10.78,591114.2789261107,4.1105,4.1296,4.1105,4.122,591114.2789
2008-03-04 12:30:00,10.78,10.8,10.77,10.79,588500.8315514374,4.122,4.1296,4.1181,4.1258,588500.8316
2008-03-04 12:40:00,10.79,10.82,10.79,10.8,299120.9313376099,4.1258,4.1373,4.1258,4.1296,299120.9313
2008-03-04 12:50:00,10.81,10.81,10.76,10.78,458303.6350677121,4.1334,4.1334,4.1143,4.122,458303.6351
2008-03-04 13:00:00,10.78,10.78,10.74,10.74,751484.9132810644,4.122,4.122,4.1067,4.1067,751484.9133
2008-03-04 13:10:00,10.75,10.8,10.73,10.8,1055357.5671180803,4.1105,4.1296,4.1028,4.1296,1055357.5671
2008-03-04 13:20:00,10.8,10.81,10.78,10.79,500593.96531242575,4.1296,4.1334,4.122,4.1258,500593.9653
2008-03-04 13:30:00,10.79,10.79,10.7,10.75,1006177.239249228,4.1258,4.1258,4.0914,4.1105,1006177.2392
2008-03-04 13:40:00,10.75,10.76,10.71,10.74,1076977.9044903778,4.1105,4.1143,4.0952,4.1067,1076977.9045
2008-03-04 13:50:00,10.74,10.77,10.72,10.72,642195.2957947257,4.1067,4.1181,4.099,4.099,642195.2958
2008-03-04 14:00:00,10.73,10.74,10.69,10.71,830838.6790211452,4.1028,4.1067,4.0875,4.0952,830838.679
2008-03-04 14:10:00,10.71,10.72,10.69,10.7,741506.2960323117,4.0952,4.099,4.0875,4.0914,741506.296
2008-03-04 14:20:00,10.7,10.72,10.68,10.69,1297695.414587788,4.0914,4.099,4.0837,4.0875,1297695.4146
2008-03-04 14:30:00,10.7,10.73,10.69,10.73,561178.4271798527,4.0914,4.1028,4.0875,4.1028,561178.4272
2008-03-04 14:40:00,10.73,10.8,10.73,10.79,702779.7576621525,4.1028,4.1296,4.1028,4.1258,702779.7577
2008-03-04 14:50:00,10.8,10.84,10.77,10.84,1206937.5148491329,4.1296,4.1449,4.1181,4.1449,1206937.5148
2008-03-04 15:00:00,10.84,11.01,10.82,10.95,3275362.31884058,4.1449,4.2099,4.1373,4.187,3275362.3188
2008-03-04 15:10:00,10.95,11.05,10.91,11.04,2141126.158232359,4.187,4.2252,4.1717,4.2214,2141126.1582
2008-03-04 15:20:00,11.03,11.04,10.94,10.96,1484675.6949394157,4.2176,4.2214,4.1831,4.1908,1484675.6949
2008-03-04 15:30:00,10.96,11.07,10.96,11.07,2236635.7804704206,4.1908,4.2328,4.1908,4.2328,2236635.7805
2008-03-04 15:40:00,11.07,11.12,11.04,11.07,2438821.5728201475,4.2328,4.252,4.2214,4.2328,2438821.5728
2008-03-04 15:50:00,11.07,11.07,11.01,11.04,2801853.1717747683,4.2328,4.2328,4.2099,4.2214,2801853.1718
2008-03-05 09:30:00,11.01,11.23,10.97,11.17,1356616.7735804229,4.2099,4.294,4.1946,4.2711,1356616.7736
2008-03-05 09:40:00,11.18,11.32,11.13,11.31,1293418.8643383228,4.2749,4.3284,4.2558,4.3246,1293418.8643
2008-03-05 09:50:00,11.3,11.34,11.27,11.28,1280589.2135899265,4.3208,4.3361,4.3093,4.3131,1280589.2136
2008-03-05 10:00:00,11.28,11.36,11.28,11.36,1179852.6966025184,4.3131,4.3437,4.3131,4.3437,1179852.6966
2008-03-05 10:10:00,11.36,11.42,11.36,11.37,1145402.7084818247,4.3437,4.3667,4.3437,4.3476,1145402.7085
2008-03-05 10:20:00,11.37,11.38,11.3,11.3,622000.47517225,4.3476,4.3514,4.3208,4.3208,622000.4752
2008-03-05 10:30:00,11.3,11.34,11.29,11.34,748633.8797814208,4.3208,4.3361,4.317,4.3361,748633.8798
2008-03-05 10:40:00,11.33,11.36,11.32,11.32,491090.5203136137,4.3323,4.3437,4.3284,4.3284,491090.5203
2008-03-05 10:50:00,11.32,11.35,11.32,11.32,383226.4195770967,4.3284,4.3399,4.3284,4.3284,383226.4196
2008-03-05 11:00:00,11.33,11.36,11.32,11.34,574720.83630316,4.3323,4.3437,4.3284,4.3361,574720.8363
2008-03-05 11:10:00,11.34,11.35,11.32,11.33,275837.49109052034,4.3361,4.3399,4.3284,4.3323,275837.4911
2008-03-05 11:20:00,11.33,11.34,11.31,11.32,513423.6160608221,4.3323,4.3361,4.3246,4.3284,513423.6161
2008-03-05 11:30:00,11.32,11.37,11.31,11.32,471370.8719410786,4.3284,4.3476,4.3246,4.3284,471370.8719
2008-03-05 11:40:00,11.32,11.33,11.28,11.28,459966.7379425042,4.3284,4.3323,4.3131,4.3131,459966.7379
2008-03-05 11:50:00,11.27,11.31,11.27,11.3,444048.467569494,4.3093,4.3246,4.3093,4.3208,444048.4676
2008-03-05 12:00:00,11.3,11.4,11.3,11.34,1462580.1853171776,4.3208,4.359,4.3208,4.3361,1462580.1853
2008-03-05 12:10:00,11.34,11.4,11.34,11.35,888096.935138988,4.3361,4.359,4.3361,4.3399,888096.9351
2008-03-05 12:20:00,11.34,11.38,11.31,11.33,526490.8529341887,4.3361,4.3514,4.3246,4.3323,526490.8529
2008-03-05 12:30:00,11.33,11.36,11.15,11.33,421477.7856973153,4.3323,4.3437,4.2634,4.3323,421477.7857
2008-03-05 12:40:00,11.33,11.36,11.31,11.34,528391.5419339511,4.3323,4.3437,4.3246,4.3361,528391.5419
2008-03-05 12:50:00,11.34,11.38,11.32,11.37,613209.7885483488,4.3361,4.3514,4.3284,4.3476,613209.7885
2008-03-05 13:00:00,11.36,11.4,11.36,11.39,362794.0128296508,4.3437,4.359,4.3437,4.3552,362794.0128
2008-03-05 13:10:00,11.4,11.4,11.28,11.31,604656.6880494179,4.359,4.359,4.3131,4.3246,604656.688
2008-03-05 13:20:00,11.31,11.31,11.25,11.27,630553.5756711808,4.3246,4.3246,4.3017,4.3093,630553.5757
2008-03-05 13:30:00,11.28,11.28,11.17,11.21,842480.39914469,4.3131,4.3131,4.2711,4.2864,842480.3991
2008-03-05 13:40:00,11.21,11.23,11.17,11.2,396293.6564504633,4.2864,4.294,4.2711,4.2826,396293.6565
2008-03-05 13:50:00,11.2,11.21,11.17,11.19,429080.5416963649,4.2826,4.2864,4.2711,4.2787,429080.5417
2008-03-05 14:00:00,11.19,11.23,11.15,11.22,658113.5661677358,4.2787,4.294,4.2634,4.2902,658113.5662
2008-03-05 14:10:00,11.23,11.27,11.21,11.25,424566.4053219292,4.294,4.3093,4.2864,4.3017,424566.4053
2008-03-05 14:20:00,11.25,11.26,11.22,11.23,444286.05369446427,4.3017,4.3055,4.2902,4.294,444286.0537
2008-03-05 14:30:00,11.23,11.23,11.2,11.22,295794.72558802564,4.294,4.294,4.2826,4.2902,295794.7256
2008-03-05 14:40:00,11.22,11.28,11.22,11.28,446661.9149441673,4.2902,4.3131,4.2902,4.3131,446661.9149
2008-03-05 14:50:00,11.28,11.3,11.25,11.27,469470.1829413162,4.3131,4.3208,4.3017,4.3093,469470.1829
2008-03-05 15:00:00,11.26,11.26,11.23,11.23,434307.4364457116,4.3055,4.3055,4.294,4.294,434307.4364
2008-03-05 15:10:00,11.23,11.25,11.19,11.21,449512.9484438109,4.294,4.3017,4.2787,4.2864,449512.9484
2008-03-05 15:20:00,11.21,11.25,11.2,11.23,748158.7075314802,4.2864,4.3017,4.2826,4.294,748158.7075
2008-03-05 15:30:00,11.23,11.29,11.23,11.24,967688.287004039,4.294,4.317,4.294,4.2979,967688.287
2008-03-05 15:40:00,11.24,11.26,11.22,11.23,1309574.7208363032,4.2979,4.3055,4.2902,4.294,1309574.7208
2008-03-05 15:50:00,11.24,11.25,11.23,11.25,1705155.6189118556,4.2979,4.3017,4.294,4.3017,1705155.6189
2008-03-06 09:30:00,11.12,11.27,11.07,11.19,1047754.8111190308,4.252,4.3093,4.2328,4.2787,1047754.8111
2008-03-06 09:40:00,11.19,11.24,11.17,11.21,503444.99881206936,4.2787,4.2979,4.2711,4.2864,503444.9988
2008-03-06 09:50:00,11.21,11.24,11.19,11.21,496792.5873129009,4.2864,4.2979,4.2787,4.2864,496792.5873
2008-03-06 10:00:00,11.21,11.24,11.15,11.23,665478.7360418151,4.2864,4.2979,4.2634,4.294,665478.736
2008-03-06 10:10:00,11.23,11.27,11.23,11.26,394392.9674507009,4.294,4.3093,4.294,4.3055,394392.9675
2008-03-06 10:20:00,11.26,11.32,11.26,11.28,621525.3029223094,4.3055,4.3284,4.3055,4.3131,621525.3029
2008-03-06 10:30:00,11.28,11.3,11.27,11.28,447612.25944404845,4.3131,4.3208,4.3093,4.3131,447612.2594
2008-03-06 10:40:00,11.28,11.28,11.23,11.26,549061.5348063674,4.3131,4.3131,4.294,4.3055,549061.5348
2008-03-06 10:50:00,11.27,11.29,11.22,11.24,588263.2454264672,4.3093,4.317,4.2902,4.2979,588263.2454
2008-03-06 11:00:00,11.24,11.26,11.22,11.24,410786.4100736517,4.2979,4.3055,4.2902,4.2979,410786.4101
2008-03-06 11:10:00,11.24,11.26,11.21,11.24,503444.99881206936,4.2979,4.3055,4.2864,4.2979,503444.9988
2008-03-06 11:20:00,11.24,11.25,11.22,11.22,648847.707293894,4.2979,4.3017,4.2902,4.2902,648847.7073
2008-03-06 11:30:00,11.22,11.24,11.19,11.23,550487.0515561891,4.2902,4.2979,4.2787,4.294,550487.0516
2008-03-06 11:40:00,11.23,11.24,11.2,11.2,292230.9337134712,4.294,4.2979,4.2826,4.2826,292230.9337
2008-03-06 11:50:00,11.2,11.2,11.17,11.19,567593.2525540509,4.2826,4.2826,4.2711,4.2787,567593.2526
2008-03-06 12:00:00,11.19,11.19,11.14,11.15,920646.2342599191,4.2787,4.2787,4.2596,4.2634,920646.2343
2008-03-06 12:10:00,11.15,11.16,11.12,11.15,682822.5231646472,4.2634,4.2673,4.252,4.2634,682822.5232
2008-03-06 12:20:00,11.15,11.17,11.14,11.15,673556.6642908055,4.2634,4.2711,4.2596,4.2634,673556.6643
2008-03-06 12:30:00,11.15,11.16,11.13,11.15,293656.45046329295,4.2634,4.2673,4.2558,4.2634,293656.4505
2008-03-06 12:40:00,11.15,11.19,11.14,11.16,490140.1758137325,4.2634,4.2787,4.2596,4.2673,490140.1758
2008-03-06 12:50:00,11.16,11.17,11.14,11.15,612021.8579234973,4.2673,4.2711,4.2596,4.2634,612021.8579
2008-03-06 13:00:00,11.15,11.19,11.14,11.15,1081254.4547398433,4.2634,4.2787,4.2596,4.2634,1081254.4547
2008-03-06 13:10:00,11.15,11.15,11.13,11.15,339272.9864575909,4.2634,4.2634,4.2558,4.2634,339272.9865
2008-03-06 13:20:00,11.15,11.15,11.11,11.12,460679.4963174151,4.2634,4.2634,4.2481,4.252,460679.4963
2008-03-06 13:30:00,11.12,11.14,11.11,11.13,443810.8814445236,4.252,4.2596,4.2481,4.2558,443810.8814
2008-03-06 13:40:00,11.14,11.15,11.12,11.13,349251.6037063436,4.2596,4.2634,4.252,4.2558,349251.6037
2008-03-06 13:50:00,11.14,11.15,11.12,11.13,531004.9893086244,4.2596,4.2634,4.252,4.2558,531004.9893
2008-03-06 14:00:00,11.13,11.17,11.13,11.14,524590.1639344263,4.2558,4.2711,4.2558,4.2596,524590.1639
2008-03-06 14:10:00,11.14,11.15,11.12,11.12,505345.6878118318,4.2596,4.2634,4.252,4.252,505345.6878
2008-03-06 14:20:00,11.12,11.13,11.09,11.11,870990.7341411262,4.252,4.2558,4.2405,4.2481,870990.7341
2008-03-06 14:30:00,11.11,11.12,11.08,11.11,397956.7593252554,4.2481,4.252,4.2367,4.2481,397956.7593
2008-03-06 14:40:00,11.11,11.15,11.11,11.14,819672.131147541,4.2481,4.2634,4.2481,4.2596,819672.1311
2008-03-06 14:50:00,11.14,11.15,11.09,11.09,701591.827037301,4.2596,4.2634,4.2405,4.2405,701591.827
2008-03-06 15:00:00,11.09,11.1,11.04,11.04,920171.0620099788,4.2405,4.2443,4.2214,4.2214,920171.062
2008-03-06 15:10:00,11.04,11.1,11.03,11.1,564029.4606794963,4.2214,4.2443,4.2176,4.2443,564029.4607
2008-03-06 15:20:00,11.1,11.11,11.08,11.1,931575.1960085531,4.2443,4.2481,4.2367,4.2443,931575.196
2008-03-06 15:30:00,11.1,11.1,11.03,11.03,1335709.1945830365,4.2443,4.2443,4.2176,4.2176,1335709.1946
2008-03-06 15:40:00,11.04,11.08,11.02,11.06,1319315.7519600857,4.2214,4.2367,4.2137,4.229,1319315.752
2008-03-06 15:50:00,11.06,11.06,10.99,11.0,2966262.770254217,4.229,4.229,4.2023,4.2061,2966262.7703
2008-03-07 09:30:00,10.91,11.04,10.88,11.02,1102874.792112141,4.1717,4.2214,4.1602,4.2137,1102874.7921
2008-03-07 09:40:00,11.01,11.04,10.97,10.99,962461.3922546924,4.2099,4.2214,4.1946,4.2023,962461.3923
2008-03-07 09:50:00,10.99,11.06,10.97,11.02,1025659.3014967926,4.2023,4.229,4.1946,4.2137,1025659.3015
2008-03-07 10:00:00,11.03,11.07,10.99,11.0,520313.6136849608,4.2176,4.2328,4.2023,4.2061,520313.6137
2008-03-07 10:10:00,11.0,11.06,10.99,11.06,530292.2309337135,4.2061,4.229,4.2023,4.229,530292.2309
2008-03-07 10:20:00,11.06,11.12,11.01,11.05,1001187.9306248516,4.229,4.252,4.2099,4.2252,1001187.9306
2008-03-07 10:30:00,11.04,11.12,11.03,11.12,643620.8125445474,4.2214,4.252,4.2176,4.252,643620.8125
2008-03-07 10:40:00,11.11,11.14,11.07,11.07,557614.6353052981,4.2481,4.2596,4.2328,4.2328,557614.6353
2008-03-07 10:50:00,11.08,11.09,11.01,11.04,468044.6661914944,4.2367,4.2405,4.2099,4.2214,468044.6662
2008-03-07 11:00:00,11.03,11.04,10.99,10.99,355428.8429555714,4.2176,4.2214,4.2023,4.2023,355428.843
2008-03-07 11:10:00,10.99,11.01,10.99,11.0,442385.36469470186,4.2023,4.2099,4.2023,4.2061,442385.3647
2008-03-07 11:20:00,11.0,11.01,10.95,10.95,543597.0539320504,4.2061,4.2099,4.187,4.187,543597.0539
2008-03-07 11:30:00,10.95,10.97,10.93,10.95,581610.8339272987,4.187,4.1946,4.1793,4.187,581610.8339
2008-03-07 11:40:00,10.95,10.96,10.87,10.91,766928.011404134,4.187,4.1908,4.1564,4.1717,766928.0114
2008-03-07 11:50:00,10.91,10.93,10.9,10.93,314088.8572107389,4.1717,4.1793,4.1678,4.1793,314088.8572
2008-03-07 12:00:00,10.92,10.94,10.9,10.91,254692.32596816347,4.1755,4.1831,4.1678,4.1717,254692.326
2008-03-07 12:10:00,10.91,10.94,10.9,10.94,411261.58232359233,4.1717,4.1831,4.1678,4.1831,411261.5823
2008-03-07 12:20:00,10.94,10.94,10.92,10.93,340698.5032074127,4.1831,4.1831,4.1755,4.1793,340698.5032
2008-03-07 12:30:00,10.93,10.94,10.89,10.89,611784.271798527,4.1793,4.1831,4.164,4.164,611784.2718
2008-03-07 12:40:00,10.89,10.93,10.89,10.93,513898.7883107626,4.164,4.1793,4.164,4.1793,513898.7883
2008-03-07 12:50:00,10.93,10.95,10.92,10.94,660014.2551674983,4.1793,4.187,4.1755,4.1831,660014.2552
2008-03-07 13:00:00,10.94,10.94,10.89,10.89,301496.7925873129,4.1831,4.1831,4.164,4.164,301496.7926
2008-03-07 13:10:00,10.89,10.89,10.86,10.86,552862.9128058922,4.164,4.164,4.1526,4.1526,552862.9128
2008-03-07 13:20:00,10.86,10.91,10.86,10.9,578997.3865526253,4.1526,4.1717,4.1526,4.1678,578997.3866
2008-03-07 13:30:00,10.9,10.9,10.85,10.86,435495.3670705631,4.1678,4.1678,4.1487,4.1526,435495.3671
2008-03-07 13:40:00,10.86,10.86,10.81,10.84,750772.1549061534,4.1526,4.1526,4.1334,4.1449,750772.1549
2008-03-07 13:50:00,10.84,10.84,10.79,10.81,679971.4896650036,4.1449,4.1449,4.1258,4.1334,679971.4897
2008-03-07 14:00:00,10.81,10.85,10.78,10.84,808980.7555238775,4.1334,4.1487,4.122,4.1449,808980.7555
2008-03-07 14:10:00,10.84,10.85,10.8,10.8,648134.9489189831,4.1449,4.1487,4.1296,4.1296,648134.9489
2008-03-07 14:20:00,10.8,10.8,10.75,10.79,1150629.6032311714,4.1296,4.1296,4.1105,4.1258,1150629.6032
2008-03-07 14:30:00,10.8,10.8,10.75,10.75,725588.0256593016,4.1296,4.1296,4.1105,4.1105,725588.0257
2008-03-07 14:40:00,10.75,10.81,10.74,10.81,1130909.9548586365,4.1105,4.1334,4.1067,4.1334,1130909.9549
2008-03-07 14:50:00,10.81,10.87,10.75,10.87,1091945.8303635067,4.1334,4.1564,4.1105,4.1564,1091945.8304
2008-03-07 15:00:00,10.87,10.88,10.81,10.86,1540983.6065573771,4.1564,4.1602,4.1334,4.1526,1540983.6066
2008-03-07 15:10:00,10.86,10.94,10.84,10.93,1587550.487051556,4.1526,4.1831,4.1449,4.1793,1587550.4871
2008-03-07 15:20:00,10.93,10.95,10.86,10.88,1462105.0130672369,4.1793,4.187,4.1526,4.1602,1462105.0131
2008-03-07 15:30:00,10.88,10.93,10.86,10.89,1309337.1347113329,4.1602,4.1793,4.1526,4.164,1309337.1347
2008-03-07 15:40:00,10.89,10.93,10.84,10.85,2005702.066999288,4.164,4.1793,4.1449,4.1487,2005702.067
2008-03-07 15:50:00,10.85,10.88,10.82,10.86,2283202.6609646,4.1487,4.1602,4.1373,4.1526,2283202.661
2008-03-10 09:30:00,10.86,10.87,10.77,10.8,563079.1161796151,4.1526,4.1564,4.1181,4.1296,563079.1162
2008-03-10 09:40:00,10.8,10.83,10.77,10.8,454264.67094321694,4.1296,4.1411,4.1181,4.1296,454264.6709
2008-03-10 09:50:00,10.8,10.8,10.76,10.79,614397.7191732003,4.1296,4.1296,4.1143,4.1258,614397.7192
2008-03-10 10:00:00,10.8,10.83,10.8,10.83,842242.8130197197,4.1296,4.1411,4.1296,4.1411,842242.813
2008-03-10 10:10:00,10.83,10.88,10.82,10.84,666904.252791637,4.1411,4.1602,4.1373,4.1449,666904.2528
2008-03-10 10:20:00,10.84,10.87,10.84,10.86,360655.737704918,4.1449,4.1564,4.1449,4.1526,360655.7377
2008-03-10 10:30:00,10.86,10.88,10.84,10.87,605844.6186742694,4.1526,4.1602,4.1449,4.1564,605844.6187
2008-03-10 10:40:00,10.87,10.94,10.86,10.93,1016631.0287479212,4.1564,4.1831,4.1526,4.1793,1016631.0287
2008-03-10 10:50:00,10.93,11.01,10.93,10.95,1228557.8522214305,4.1793,4.2099,4.1793,4.187,1228557.8522
2008-03-10 11:00:00,10.95,10.99,10.91,10.91,539558.0898075552,4.187,4.2023,4.1717,4.1717,539558.0898
2008-03-10 11:10:00,10.91,10.93,10.9,10.91,631503.920171062,4.1717,4.1793,4.1678,4.1717,631503.9202
2008-03-10 11:20:00,10.91,10.93,10.88,10.88,717510.0974103112,4.1717,4.1793,4.1602,4.1602,717510.0974
2008-03-10 11:30:00,10.88,10.89,10.84,10.86,499643.6208125445,4.1602,4.164,4.1449,4.1526,499643.6208
2008-03-10 11:40:00,10.86,10.88,10.86,10.86,840342.1240199573,4.1526,4.1602,4.1526,4.1526,840342.124
2008-03-10 11:50:00,10.86,10.91,10.85,10.91,703730.1021620338,4.1526,4.1717,4.1487,4.1717,703730.1022
2008-03-10 12:00:00,10.9,10.91,10.86,10.9,669755.2862912806,4.1678,4.1717,4.1526,4.1678,669755.2863
2008-03-10 12:10:00,10.9,10.92,10.87,10.91,981468.2822523164,4.1678,4.1755,4.1564,4.1717,981468.2823
2008-03-10 12:20:00,10.91,10.94,10.88,10.89,419814.6828225232,4.1717,4.1831,4.1602,4.164,419814.6828
2008-03-10 12:30:00,10.89,10.96,10.87,10.94,774530.7674031836,4.164,4.1908,4.1564,4.1831,774530.7674
2008-03-10 12:40:00,10.94,10.96,10.93,10.93,315989.54621050134,4.1831,4.1908,4.1793,4.1793,315989.5462
2008-03-10 12:50:00,10.92,10.99,10.92,10.97,578284.6281777144,4.1755,4.2023,4.1755,4.1946,578284.6282
2008-03-10 13:00:00,10.97,10.99,10.96,10.98,474221.9054407223,4.1946,4.2023,4.1908,4.1984,474221.9054
2008-03-10 13:10:00,10.98,10.98,10.96,10.96,365882.6324542647,4.1984,4.1984,4.1908,4.1908,365882.6325
2008-03-10 13:20:00,10.96,10.96,10.92,10.93,243525.7780945593,4.1908,4.1908,4.1755,4.1793,243525.7781
2008-03-10 13:30:00,10.92,10.96,10.92,10.94,535043.9534331196,4.1755,4.1908,4.1755,4.1831,535043.9534
2008-03-10 13:40:00,10.94,10.97,10.93,10.93,532905.6783083868,4.1831,4.1946,4.1793,4.1793,532905.6783
2008-03-10 13:50:00,10.93,10.96,10.92,10.92,498930.8624376337,4.1793,4.1908,4.1755,4.1755,498930.8624
2008-03-10 14:00:00,10.92,10.94,10.89,10.89,679496.3174150629,4.1755,4.1831,4.164,4.164,679496.3174
2008-03-10 14:10:00,10.89,10.95,10.89,10.92,718460.4419101925,4.164,4.187,4.164,4.1755,718460.4419
2008-03-10 14:20:00,10.92,10.94,10.9,10.93,976003.8013779996,4.1755,4.1831,4.1678,4.1793,976003.8014
2008-03-10 14:30:00,10.93,10.95,10.91,10.94,626277.0254217153,4.1793,4.187,4.1717,4.1831,626277.0254
2008-03-10 14:40:00,10.94,10.94,10.89,10.91,674269.4226657164,4.1831,4.1831,4.164,4.1717,674269.4227
2008-03-10 14:50:00,10.91,10.93,10.9,10.91,614635.3052981707,4.1717,4.1793,4.1678,4.1717,614635.3053
2008-03-10 15:00:00,10.91,10.92,10.88,10.91,1094796.8638631504,4.1717,4.1755,4.1602,4.1717,1094796.8639
2008-03-10 15:10:00,10.91,10.92,10.88,10.92,1014255.167498218,4.1717,4.1755,4.1602,4.1755,1014255.1675
2008-03-10 15:20:00,10.92,10.95,10.9,10.93,1030411.0239961988,4.1755,4.187,4.1678,4.1793,1030411.024
2008-03-10 15:30:00,10.93,10.94,10.9,10.9,911380.3753860774,4.1793,4.1831,4.1678,4.1678,911380.3754
2008-03-10 15:40:00,10.9,10.91,10.86,10.87,1771204.5616535994,4.1678,4.1717,4.1526,4.1564,1771204.5617
2008-03-10 15:50:00,10.86,10.86,10.81,10.83,2329769.541458779,4.1526,4.1526,4.1334,4.1411,2329769.5415
2008-03-11 09:30:00,11.05,11.15,11.01,11.08,1140888.5721073889,4.2252,4.2634,4.2099,4.2367,1140888.5721
2008-03-11 09:40:00,11.08,11.11,11.02,11.04,677833.2145402709,4.2367,4.2481,4.2137,4.2214,677833.2145
2008-03-11 09:50:00,11.04,11.06,10.96,11.0,1119268.2347350914,4.2214,4.229,4.1908,4.2061,1119268.2347
2008-03-11 10:00:00,10.99,11.0,10.9,10.92,1244951.294844381,4.2023,4.2061,4.1678,4.1755,1244951.2948
2008-03-11 10:10:00,10.92,10.94,10.88,10.93,1315989.546210501,4.1755,4.1831,4.1602,4.1793,1315989.5462
2008-03-11 10:20:00,10.93,11.0,10.93,10.99,1049655.500118793,4.1793,4.2061,4.1793,4.2023,1049655.5001
2008-03-11 10:30:00,10.99,11.01,10.95,10.96,852934.1886433832,4.2023,4.2099,4.187,4.1908,852934.1886
2008-03-11 10:40:00,10.96,10.96,10.91,10.92,1018294.1316227132,4.1908,4.1908,4.1717,4.1755,1018294.1316
2008-03-11 10:50:00,10.92,10.98,10.91,10.98,702304.585412212,4.1755,4.1984,4.1717,4.1984,702304.5854
2008-03-11 11:00:00,10.98,11.0,10.96,10.96,463530.5298170587,4.1984,4.2061,4.1908,4.1908,463530.5298
2008-03-11 11:10:00,10.96,10.97,10.93,10.96,497505.34568781184,4.1908,4.1946,4.1793,4.1908,497505.3457
2008-03-11 11:20:00,10.96,11.01,10.95,11.01,559515.3243050606,4.1908,4.2099,4.187,4.2099,559515.3243
2008-03-11 11:30:00,11.01,11.03,10.98,10.99,589688.7621762889,4.2099,4.2176,4.1984,4.2023,589688.7622
2008-03-11 11:40:00,10.99,10.99,10.95,10.96,671180.8030411024,4.2023,4.2023,4.187,4.1908,671180.803
2008-03-11 11:50:00,10.96,10.97,10.92,10.96,757899.7386552625,4.1908,4.1946,4.1755,4.1908,757899.7387
2008-03-11 12:00:00,10.96,11.0,10.95,10.99,467094.3216916133,4.1908,4.2061,4.187,4.2023,467094.3217
2008-03-11 12:10:00,10.99,11.01,10.95,10.95,645283.9154193396,4.2023,4.2099,4.187,4.187,645283.9154
2008-03-11 12:20:00,10.95,10.98,10.94,10.95,339510.5725825612,4.187,4.1984,4.1831,4.187,339510.5726
2008-03-11 12:30:00,10.95,10.96,10.9,10.9,480636.7308149205,4.187,4.1908,4.1678,4.1678,480636.7308
2008-03-11 12:40:00,10.9,10.93,10.85,10.86,528391.5419339511,4.1678,4.1793,4.1487,4.1526,528391.5419
2008-03-11 12:50:00,10.85,10.91,10.84,10.9,692325.9681634592,4.1487,4.1717,4.1449,4.1678,692325.9682
2008-03-11 13:00:00,10.9,10.93,10.88,10.88,592539.7956759325,4.1678,4.1793,4.1602,4.1602,592539.7957
2008-03-11 13:10:00,10.88,10.95,10.88,10.95,513661.2021857924,4.1602,4.187,4.1602,4.187,513661.2022
2008-03-11 13:20:00,10.95,10.98,10.93,10.98,501069.1375623664,4.187,4.1984,4.1793,4.1984,501069.1376
2008-03-11 13:30:00,10.98,10.99,10.95,10.95,492278.4509384652,4.1984,4.2023,4.187,4.187,492278.4509
2008-03-11 13:40:00,10.95,10.96,10.93,10.95,384889.5224518888,4.187,4.1908,4.1793,4.187,384889.5225
2008-03-11 13:50:00,10.95,11.02,10.94,11.02,519838.4414350202,4.187,4.2137,4.1831,4.2137,519838.4414
2008-03-11 14:00:00,11.02,11.06,11.02,11.04,464243.2881919696,4.2137,4.229,4.2137,4.2214,464243.2882
2008-03-11 14:10:00,11.04,11.07,11.03,11.05,586837.7286766453,4.2214,4.2328,4.2176,4.2252,586837.7287
2008-03-11 14:20:00,11.06,11.06,11.01,11.01,353290.56783083867,4.229,4.229,4.2099,4.2099,353290.5678
2008-03-11 14:30:00,11.01,11.07,11.01,11.06,352815.3955808981,4.2099,4.2328,4.2099,4.229,352815.3956
2008-03-11 14:40:00,11.06,11.1,11.05,11.1,585412.2119268235,4.229,4.2443,4.2252,4.2443,585412.2119
2008-03-11 14:50:00,11.09,11.11,11.05,11.06,1228082.6799714896,4.2405,4.2481,4.2252,4.229,1228082.68
2008-03-11 15:00:00,11.05,11.08,11.03,11.08,1391066.7617011168,4.2252,4.2367,4.2176,4.2367,1391066.7617
2008-03-11 15:10:00,11.08,11.09,11.06,11.09,990496.555001188,4.2367,4.2405,4.229,4.2405,990496.555
2008-03-11 15:20:00,11.09,11.11,11.06,11.08,1414350.2019482062,4.2405,4.2481,4.229,4.2367,1414350.2019
2008-03-11 15:30:00,11.08,11.11,11.05,11.11,796863.8631503921,4.2367,4.2481,4.2252,4.2481,796863.8632
2008-03-11 15:40:00,11.1,11.11,11.07,11.11,897837.9662627702,4.2443,4.2481,4.2328,4.2481,897837.9663
2008-03-11 15:50:00,11.11,11.15,11.1,11.12,2875742.456640532,4.2481,4.2634,4.2443,4.252,2875742.4566
2008-03-12 09:30:00,11.13,11.27,11.1,11.27,1465906.3910667617,4.2558,4.3093,4.2443,4.3093,1465906.3911
2008-03-12 09:40:00,11.27,11.28,11.21,11.22,1396768.828700404,4.3093,4.3131,4.2864,4.2902,1396768.8287
2008-03-12 09:50:00,11.23,11.23,11.12,11.14,643858.3986695177,4.294,4.294,4.252,4.2596,643858.3987
2008-03-12 10:00:00,11.14,11.18,11.13,11.17,981230.696127346,4.2596,4.2749,4.2558,4.2711,981230.6961
2008-03-12 10:10:00,11.18,11.28,11.18,11.26,830838.6790211452,4.2749,4.3131,4.2749,4.3055,830838.679
2008-03-12 10:20:00,11.26,11.31,11.25,11.27,501781.8959372773,4.3055,4.3246,4.3017,4.3093,501781.8959
2008-03-12 10:30:00,11.27,11.35,11.27,11.33,632691.8507959135,4.3093,4.3399,4.3093,4.3323,632691.8508
2008-03-12 10:40:00,11.33,11.42,11.33,11.34,872653.8370159183,4.3323,4.3667,4.3323,4.3361,872653.837
2008-03-12 10:50:00,11.34,11.39,11.34,11.38,562128.7716797339,4.3361,4.3552,4.3361,4.3514,562128.7717
2008-03-12 11:00:00,11.38,11.41,11.36,11.38,671655.975291043,4.3514,4.3629,4.3437,4.3514,671655.9753
2008-03-12 11:10:00,11.39,11.45,11.39,11.42,753860.7745307675,4.3552,4.3782,4.3552,4.3667,753860.7745
2008-03-12 11:20:00,11.41,11.42,11.38,11.38,385127.1085768591,4.3629,4.3667,4.3514,4.3514,385127.1086
2008-03-12 11:30:00,11.39,11.4,11.36,11.36,501306.7236873367,4.3552,4.359,4.3437,4.3437,501306.7237
2008-03-12 11:40:00,11.36,11.38,11.35,11.36,774530.7674031836,4.3437,4.3514,4.3399,4.3437,774530.7674
2008-03-12 11:50:00,11.36,11.38,11.36,11.36,823235.9230220956,4.3437,4.3514,4.3437,4.3437,823235.923
2008-03-12 12:00:00,11.36,11.36,11.33,11.33,453076.7403183654,4.3437,4.3437,4.3323,4.3323,453076.7403
2008-03-12 12:10:00,11.34,11.39,11.33,11.35,537182.2285578522,4.3361,4.3552,4.3323,4.3399,537182.2286
2008-03-12 12:20:00,11.35,11.38,11.34,11.36,459253.97956759325,4.3399,4.3514,4.3361,4.3437,459253.9796
2008-03-12 12:30:00,11.37,11.41,11.37,11.38,295557.13946305536,4.3476,4.3629,4.3476,4.3514,295557.1395
2008-03-12 12:40:00,11.38,11.42,11.34,11.35,755999.0496555001,4.3514,4.3667,4.3361,4.3399,755999.0497
2008-03-12 12:50:00,11.35,11.38,11.34,11.38,303635.0677120456,4.3399,4.3514,4.3361,4.3514,303635.0677
2008-03-12 13:00:00,11.38,11.41,11.36,11.36,381800.90282727487,4.3514,4.3629,4.3437,4.3437,381800.9028
2008-03-12 13:10:00,11.37,11.38,11.32,11.37,554050.8434307437,4.3476,4.3514,4.3284,4.3476,554050.8434
2008-03-12 13:20:00,11.37,11.42,11.37,11.39,352577.8094559278,4.3476,4.3667,4.3476,4.3552,352577.8095
2008-03-12 13:30:00,11.39,11.39,11.33,11.34,470420.5274411974,4.3552,4.3552,4.3323,4.3361,470420.5274
2008-03-12 13:40:00,11.34,11.35,11.3,11.34,524827.7500593965,4.3361,4.3399,4.3208,4.3361,524827.7501
2008-03-12 13:50:00,11.34,11.37,11.34,11.36,351865.0510810169,4.3361,4.3476,4.3361,4.3437,351865.0511
2008-03-12 14:00:00,11.36,11.37,11.33,11.34,646471.846044191,4.3437,4.3476,4.3323,4.3361,646471.846
2008-03-12 14:10:00,11.34,11.35,11.31,11.34,495604.65668804944,4.3361,4.3399,4.3246,4.3361,495604.6567
2008-03-12 14:20:00,11.34,11.34,11.29,11.32,470895.69969113806,4.3361,4.3361,4.317,4.3284,470895.6997
2008-03-12 14:30:00,11.32,11.35,11.3,11.33,368258.4937039677,4.3284,4.3399,4.3208,4.3323,368258.4937
2008-03-12 14:40:00,11.33,11.37,11.33,11.36,361368.49607982894,4.3323,4.3476,4.3323,4.3437,361368.4961
2008-03-12 14:50:00,11.36,11.36,11.32,11.33,244951.2948443811,4.3437,4.3437,4.3284,4.3323,244951.2948
2008-03-12 15:00:00,11.33,11.34,11.31,11.33,384176.7640769779,4.3323,4.3361,4.3246,4.3323,384176.7641
2008-03-12 15:10:00,11.34,11.34,11.31,11.32,466856.7355666429,4.3361,4.3361,4.3246,4.3284,466856.7356
2008-03-12 15:20:00,11.32,11.33,11.28,11.28,596578.7598004277,4.3284,4.3323,4.3131,4.3131,596578.7598
2008-03-12 15:30:00,11.28,11.29,11.2,11.2,1102637.2059871703,4.3131,4.317,4.2826,4.2826,1102637.206
2008-03-12 15:40:00,11.2,11.23,11.17,11.19,1466856.7355666428,4.2826,4.294,4.2711,4.2787,1466856.7356
2008-03-12 15:50:00,11.19,11.21,11.16,11.19,2126633.4046091707,4.2787,4.2864,4.2673,4.2787,2126633.4046
2008-03-13 09:30:00,11.14,11.17,11.09,11.12,575671.1808030411,4.2596,4.2711,4.2405,4.252,575671.1808
2008-03-13 09:40:00,11.12,11.14,11.07,11.09,736279.4012829651,4.252,4.2596,4.2328,4.2405,736279.4013
2008-03-13 09:50:00,11.09,11.09,11.05,11.07,666429.0805416964,4.2405,4.2405,4.2252,4.2328,666429.0805
2008-03-13 10:00:00,11.07,11.11,11.06,11.09,660014.2551674983,4.2328,4.2481,4.229,4.2405,660014.2552
2008-03-13 10:10:00,11.09,11.15,11.07,11.07,654787.3604181516,4.2405,4.2634,4.2328,4.2328,654787.3604
2008-03-13 10:20:00,11.07,11.08,11.0,11.05,497980.5179377524,4.2328,4.2367,4.2061,4.2252,497980.5179
2008-03-13 10:30:00,11.05,11.05,10.96,10.96,444048.467569494,4.2252,4.2252,4.1908,4.1908,444048.4676
2008-03-13 10:40:00,10.96,11.01,10.95,11.01,767165.5975291043,4.1908,4.2099,4.187,4.2099,767165.5975
2008-03-13 10:50:00,11.01,11.04,11.01,11.03,606082.2047992398,4.2099,4.2214,4.2099,4.2176,606082.2048
2008-03-13 11:00:00,11.03,11.11,11.01,11.06,911617.9615110478,4.2176,4.2481,4.2099,4.229,911617.9615
2008-03-13 11:10:00,11.06,11.11,11.04,11.04,815395.5808980756,4.229,4.2481,4.2214,4.2214,815395.5809
2008-03-13 11:20:00,11.04,11.16,11.03,11.15,947731.0525065336,4.2214,4.2673,4.2176,4.2634,947731.0525
2008-03-13 11:30:00,11.15,11.17,11.13,11.17,748633.8797814208,4.2634,4.2711,4.2558,4.2711,748633.8798
2008-03-13 11:40:00,11.17,11.22,11.13,11.15,688287.0040389642,4.2711,4.2902,4.2558,4.2634,688287.004
2008-03-13 11:50:00,11.15,11.19,11.15,11.17,402470.8956996912,4.2634,4.2787,4.2634,4.2711,402470.8957
2008-03-13 12:00:00,11.17,11.25,11.17,11.19,507721.5490615348,4.2711,4.3017,4.2711,4.2787,507721.5491
2008-03-13 12:10:00,11.19,11.22,11.16,11.16,601568.068424804,4.2787,4.2902,4.2673,4.2673,601568.0684
2008-03-13 12:20:00,11.16,11.16,11.12,11.12,612972.2024233785,4.2673,4.2673,4.252,4.252,612972.2024
2008-03-13 12:30:00,11.12,11.16,11.12,11.14,488001.9006889998,4.252,4.2673,4.252,4.2596,488001.9007
2008-03-13 12:40:00,11.14,11.16,11.05,11.07,551674.9821810407,4.2596,4.2673,4.2252,4.2328,551674.9822
2008-03-13 12:50:00,11.07,11.11,11.07,11.09,414350.20194820623,4.2328,4.2481,4.2328,4.2405,414350.2019
2008-03-13 13:00:00,11.09,11.18,11.08,11.14,565217.3913043479,4.2405,4.2749,4.2367,4.2596,565217.3913
2008-03-13 13:10:00,11.14,11.2,11.12,11.2,453551.912568306,4.2596,4.2826,4.252,4.2826,453551.9126
2008-03-13 13:20:00,11.2,11.25,11.18,11.23,734853.8845331433,4.2826,4.3017,4.2749,4.294,734853.8845
2008-03-13 13:30:00,11.23,11.27,11.2,11.23,690900.4514136375,4.294,4.3093,4.2826,4.294,690900.4514
2008-03-13 13:40:00,11.23,11.25,11.21,11.22,406985.0320741269,4.294,4.3017,4.2864,4.2902,406985.0321
2008-03-13 13:50:00,11.22,11.38,11.21,11.32,1179615.110477548,4.2902,4.3514,4.2864,4.3284,1179615.1105
2008-03-13 14:00:00,11.32,11.33,11.28,11.3,842717.9852696602,4.3284,4.3323,4.3131,4.3208,842717.9853
2008-03-13 14:10:00,11.31,11.33,11.27,11.28,658826.3245426468,4.3246,4.3323,4.3093,4.3131,658826.3245
2008-03-13 14:20:00,11.28,11.36,11.28,11.35,544072.2261819909,4.3131,4.3437,4.3131,4.3399,544072.2262
2008-03-13 14:30:00,11.35,11.36,11.28,11.28,806842.4803991447,4.3399,4.3437,4.3131,4.3131,806842.4804
2008-03-13 14:40:00,11.28,11.29,11.22,11.23,630791.1617961511,4.3131,4.317,4.2902,4.294,630791.1618
2008-03-13 14:50:00,11.23,11.29,11.22,11.29,441197.4340698503,4.294,4.317,4.2902,4.317,441197.4341
2008-03-13 15:00:00,11.29,11.33,11.28,11.31,920646.2342599191,4.317,4.3323,4.3131,4.3246,920646.2343
2008-03-13 15:10:00,11.31,11.33,11.29,11.3,533618.4366832977,4.3246,4.3323,4.317,4.3208,533618.4367
2008-03-13 15:20:00,11.29,11.33,11.27,11.31,776906.6286528867,4.317,4.3323,4.3093,4.3246,776906.6287
2008-03-13 15:30:00,11.31,11.35,11.27,11.31,650035.6379187455,4.3246,4.3399,4.3093,4.3246,650035.6379
2008-03-13 15:40:00,11.3,11.32,11.22,11.23,1066048.942741744,4.3208,4.3284,4.2902,4.294,1066048.9427
2008-03-13 15:50:00,11.22,11.25,11.21,11.23,1577096.697552863,4.2902,4.3017,4.2864,4.294,1577096.6976
2008-03-14 09:30:00,11.27,11.36,11.03,11.31,1794725.588025659,4.3093,4.3437,4.2176,4.3246,1794725.588
2008-03-14 09:40:00,11.31,11.35,11.09,11.12,830601.0928961749,4.3246,4.3399,4.2405,4.252,830601.0929
2008-03-14 09:50:00,11.12,11.15,10.96,10.98,1012829.6507483964,4.252,4.2634,4.1908,4.1984,1012829.6507
2008-03-14 10:00:00,10.98,11.08,10.87,11.06,1758374.910905203,4.1984,4.2367,4.1564,4.229,1758374.9109
2008-03-14 10:10:00,11.05,11.12,11.01,11.07,1130909.9548586365,4.2252,4.252,4.2099,4.2328,1130909.9549
2008-03-14 10:20:00,11.07,11.08,10.96,11.03,1117367.5457353292,4.2328,4.2367,4.1908,4.2176,1117367.5457
2008-03-14 10:30:00,11.03,11.07,11.0,11.04,1070087.9068662392,4.2176,4.2328,4.2061,4.2214,1070087.9069
2008-03-14 10:40:00,11.04,11.04,10.96,11.0,841054.8823948682,4.2214,4.2214,4.1908,4.2061,841054.8824
2008-03-14 10:50:00,11.0,11.08,10.99,11.04,389166.0727013543,4.2061,4.2367,4.2023,4.2214,389166.0727
2008-03-14 11:00:00,11.04,11.09,11.02,11.08,363506.7712045616,4.2214,4.2405,4.2137,4.2367,363506.7712
2008-03-14 11:10:00,11.07,11.11,11.06,11.09,601092.8961748634,4.2328,4.2481,4.229,4.2405,601092.8962
2008-03-14 11:20:00,11.09,11.14,11.09,11.1,1038013.7799952484,4.2405,4.2596,4.2405,4.2443,1038013.78
2008-03-14 11:30:00,11.1,11.16,11.09,11.15,660251.8412924685,4.2443,4.2673,4.2405,4.2634,660251.8413
2008-03-14 11:40:00,11.15,11.2,11.11,11.2,696840.104537895,4.2634,4.2826,4.2481,4.2826,696840.1045
2008-03-14 11:50:00,11.19,11.19,11.09,11.11,630791.1617961511,4.2787,4.2787,4.2405,4.2481,630791.1618
2008-03-14 12:00:00,11.11,11.16,11.1,11.12,418151.5799477311,4.2481,4.2673,4.2443,4.252,418151.5799
2008-03-14 12:10:00,11.12,11.13,11.09,11.11,504870.5155618912,4.252,4.2558,4.2405,4.2481,504870.5156
2008-03-14 12:20:00,11.11,11.12,11.07,11.1,519125.6830601093,4.2481,4.252,4.2328,4.2443,519125.6831
2008-03-14 12:30:00,11.1,11.11,11.07,11.07,363744.357329532,4.2443,4.2481,4.2328,4.2328,363744.3573
2008-03-14 12:40:00,11.07,11.09,10.99,11.06,846994.5355191258,4.2328,4.2405,4.2023,4.229,846994.5355
2008-03-14 12:50:00,11.06,11.11,10.99,11.03,631503.920171062,4.229,4.2481,4.2023,4.2176,631503.9202
2008-03-14 13:00:00,11.03,11.03,10.93,10.93,837491.0905203136,4.2176,4.2176,4.1793,4.1793,837491.0905
2008-03-14 13:10:00,10.93,10.99,10.91,10.96,1158945.1176051318,4.1793,4.2023,4.1717,4.1908,1158945.1176
2008-03-14 13:20:00,10.96,11.02,10.96,11.02,632929.4369208838,4.1908,4.2137,4.1908,4.2137,632929.4369
2008-03-14 13:30:00,11.02,11.05,11.01,11.03,717510.0974103112,4.2137,4.2252,4.2099,4.2176,717510.0974
2008-03-14 13:40:00,11.03,11.11,11.02,11.09,574483.2501781896,4.2176,4.2481,4.2137,4.2405,574483.2502
2008-03-14 13:50:00,11.09,11.09,11.03,11.05,530529.8170586838,4.2405,4.2405,4.2176,4.2252,530529.8171
2008-03-14 14:00:00,11.05,11.06,11.01,11.05,517937.7524352578,4.2252,4.229,4.2099,4.2252,517937.7524
2008-03-14 14:10:00,11.05,11.05,10.99,11.01,649560.465668805,4.2252,4.2252,4.2023,4.2099,649560.4657
2008-03-14 14:20:00,11.01,11.01,10.92,10.94,788310.7626514612,4.2099,4.2099,4.1755,4.1831,788310.7627
2008-03-14 14:30:00,10.94,10.95,10.9,10.91,727726.3007840342,4.1831,4.187,4.1678,4.1717,727726.3008
2008-03-14 14:40:00,10.91,10.98,10.9,10.93,1374198.146828225,4.1717,4.1984,4.1678,4.1793,1374198.1468
2008-03-14 14:50:00,10.93,10.99,10.93,10.96,609170.8244238537,4.1793,4.2023,4.1793,4.1908,609170.8244
2008-03-14 15:00:00,10.96,10.99,10.94,10.99,1051793.775243526,4.1908,4.2023,4.1831,4.2023,1051793.7752
2008-03-14 15:10:00,10.99,11.14,10.97,11.11,1502732.2404371586,4.2023,4.2596,4.1946,4.2481,1502732.2404
2008-03-14 15:20:00,11.11,11.19,11.1,11.14,1262057.4958422428,4.2481,4.2787,4.2443,4.2596,1262057.4958
2008-03-14 15:30:00,11.15,11.17,11.11,11.11,1816108.3392729864,4.2634,4.2711,4.2481,4.2481,1816108.3393
2008-03-14 15:40:00,11.11,11.11,11.0,11.04,1426942.2665716324,4.2481,4.2481,4.2061,4.2214,1426942.2666
2008-03-14 15:50:00,11.04,11.07,10.99,11.05,2607032.549299121,4.2214,4.2328,4.2023,4.2252,2607032.5493
2008-03-17 09:30:00,10.86,10.95,10.56,10.91,1648847.707293894,4.1526,4.187,4.0378,4.1717,1648847.7073
2008-03-17 09:40:00,10.91,10.99,10.89,10.91,1621050.1306723687,4.1717,4.2023,4.164,4.1717,1621050.1307
2008-03-17 09:50:00,10.91,10.94,10.89,10.9,989071.038251366,4.1717,4.1831,4.164,4.1678,989071.0383
2008-03-17 10:00:00,10.91,10.92,10.83,10.9,1155856.497980518,4.1717,4.1755,4.1411,4.1678,1155856.498
2008-03-17 10:10:00,10.9,10.94,10.85,10.86,730102.1620337373,4.1678,4.1831,4.1487,4.1526,730102.162
2008-03-17 10:20:00,10.86,10.93,10.83,10.9,706343.5495367071,4.1526,4.1793,4.1411,4.1678,706343.5495
2008-03-17 10:30:00,10.91,10.92,10.86,10.88,356141.6013304823,4.1717,4.1755,4.1526,4.1602,356141.6013
2008-03-17 10:40:00,10.88,10.93,10.88,10.9,722736.9921596579,4.1602,4.1793,4.1602,4.1678,722736.9922
2008-03-17 10:50:00,10.9,10.95,10.83,10.84,788785.9349014017,4.1678,4.187,4.1411,4.1449,788785.9349
2008-03-17 11:00:00,10.84,10.87,10.8,10.84,540983.606557377,4.1449,4.1564,4.1296,4.1449,540983.6066
2008-03-17 11:10:00,10.84,10.86,10.76,10.78,723687.3366595391,4.1449,4.1526,4.1143,4.122,723687.3367
2008-03-17 11:20:00,10.78,10.8,10.75,10.78,671418.3891660727,4.122,4.1296,4.1105,4.122,671418.3892
2008-03-17 11:30:00,10.78,10.86,10.78,10.82,832264.195770967,4.122,4.1526,4.122,4.1373,832264.1958
2008-03-17 11:40:00,10.82,10.84,10.79,10.83,629603.2311712996,4.1373,4.1449,4.1258,4.1411,629603.2312
2008-03-17 11:50:00,10.83,10.83,10.77,10.78,622238.0612972203,4.1411,4.1411,4.1181,4.122,622238.0613
2008-03-17 12:00:00,10.78,10.82,10.75,10.8,781658.3511522927,4.122,4.1373,4.1105,4.1296,781658.3512
2008-03-17 12:10:00,10.8,10.82,10.78,10.79,429793.3000712759,4.1296,4.1373,4.122,4.1258,429793.3001
2008-03-17 12:20:00,10.79,10.8,10.73,10.75,523402.2333095747,4.1258,4.1296,4.1028,4.1105,523402.2333
2008-03-17 12:30:00,10.75,10.83,10.74,10.81,669042.5279163697,4.1105,4.1411,4.1067,4.1334,669042.5279
2008-03-17 12:40:00,10.81,10.86,10.8,10.85,509622.2380612972,4.1334,4.1526,4.1296,4.1487,509622.2381
2008-03-17 12:50:00,10.85,10.86,10.83,10.83,638393.9177952008,4.1487,4.1526,4.1411,4.1411,638393.9178
2008-03-17 13:00:00,10.83,10.84,10.8,10.84,507721.5490615348,4.1411,4.1449,4.1296,4.1449,507721.5491
2008-03-17 13:10:00,10.84,10.87,10.83,10.86,872891.4231408886,4.1449,4.1564,4.1411,4.1526,872891.4231
2008-03-17 13:20:00,10.86,10.87,10.81,10.84,857923.4972677596,4.1526,4.1564,4.1334,4.1449,857923.4973
2008-03-17 13:30:00,10.84,10.84,10.78,10.82,507246.37681159424,4.1449,4.1449,4.122,4.1373,507246.3768
2008-03-17 13:40:00,10.82,10.89,10.8,10.88,693513.8987883108,4.1373,4.164,4.1296,4.1602,693513.8988
2008-03-17 13:50:00,10.88,10.9,10.86,10.88,637205.9871703492,4.1602,4.1678,4.1526,4.1602,637205.9872
2008-03-17 14:00:00,10.88,10.94,10.86,10.94,1572107.3889284865,4.1602,4.1831,4.1526,4.1831,1572107.3889
2008-03-17 14:10:00,10.94,10.95,10.86,10.86,1696364.9322879545,4.1831,4.187,4.1526,4.1526,1696364.9323
2008-03-17 14:20:00,10.86,10.87,10.79,10.8,987883.1076265146,4.1526,4.1564,4.1258,4.1296,987883.1076
2008-03-17 14:30:00,10.8,10.84,10.77,10.82,846756.9493941554,4.1296,4.1449,4.1181,4.1373,846756.9494
2008-03-17 14:40:00,10.83,10.92,10.82,10.87,1120931.3376098836,4.1411,4.1755,4.1373,4.1564,1120931.3376
2008-03-17 14:50:00,10.87,10.93,10.87,10.88,735091.4706581136,4.1564,4.1793,4.1564,4.1602,735091.4707
2008-03-17 15:00:00,10.88,10.96,10.86,10.93,1324067.4744594917,4.1602,4.1908,4.1526,4.1793,1324067.4745
2008-03-17 15:10:00,10.93,10.94,10.89,10.92,839154.1933951058,4.1793,4.1831,4.164,4.1755,839154.1934
2008-03-17 15:20:00,10.92,10.98,10.89,10.91,1173675.4573532906,4.1755,4.1984,4.164,4.1717,1173675.4574
2008-03-17 15:30:00,10.92,10.99,10.91,10.98,1675694.9394155382,4.1755,4.2023,4.1717,4.1984,1675694.9394
2008-03-17 15:40:00,10.98,10.99,10.91,10.93,2003801.3779995248,4.1984,4.2023,4.1717,4.1793,2003801.378
2008-03-17 15:50:00,10.93,10.95,10.85,10.85,2836065.573770492,4.1793,4.187,4.1487,4.1487,2836065.5738
2008-03-18 09:30:00,11.07,11.07,10.9,11.02,1531480.161558565,4.2328,4.2328,4.1678,4.2137,1531480.1616
2008-03-18 09:40:00,11.02,11.08,11.01,11.08,2701591.827037301,4.2137,4.2367,4.2099,4.2367,2701591.827
2008-03-18 09:50:00,11.08,11.15,11.05,11.08,1635067.7120456165,4.2367,4.2634,4.2252,4.2367,1635067.712
2008-03-18 10:00:00,11.08,11.1,11.07,11.07,1035400.332620575,4.2367,4.2443,4.2328,4.2328,1035400.3326
2008-03-18 10:10:00,11.08,11.09,11.07,11.08,831551.4373960561,4.2367,4.2405,4.2328,4.2367,831551.4374
2008-03-18 10:20:00,11.08,11.09,11.07,11.07,879068.6623901165,4.2367,4.2405,4.2328,4.2328,879068.6624
2008-03-18 10:30:00,11.07,11.09,11.07,11.07,1020432.406747446,4.2328,4.2405,4.2328,4.2328,1020432.4067
2008-03-18 10:40:00,11.07,11.12,11.07,11.1,893323.8298883345,4.2328,4.252,4.2328,4.2443,893323.8299
2008-03-18 10:50:00,11.1,11.12,11.07,11.08,341886.4338322642,4.2443,4.252,4.2328,4.2367,341886.4338
2008-03-18 11:00:00,11.08,11.09,11.07,11.07,975053.4568781184,4.2367,4.2405,4.2328,4.2328,975053.4569
2008-03-18 11:10:00,11.07,11.11,11.07,11.11,887384.176764077,4.2328,4.2481,4.2328,4.2481,887384.1768
2008-03-18 11:20:00,11.11,11.15,11.11,11.13,501069.1375623664,4.2481,4.2634,4.2481,4.2558,501069.1376
2008-03-18 11:30:00,11.13,11.15,11.12,11.14,507959.1351865051,4.2558,4.2634,4.252,4.2596,507959.1352
2008-03-18 11:40:00,11.14,11.14,11.09,11.1,306486.10121168924,4.2596,4.2596,4.2405,4.2443,306486.1012
2008-03-18 11:50:00,11.1,11.1,11.05,11.08,821097.6478973628,4.2443,4.2443,4.2252,4.2367,821097.6479
2008-03-18 12:00:00,11.08,11.08,11.07,11.07,636968.401045379,4.2367,4.2367,4.2328,4.2328,636968.401
2008-03-18 12:10:00,11.07,11.11,11.07,11.11,401520.55119980994,4.2328,4.2481,4.2328,4.2481,401520.5512
2008-03-18 12:20:00,11.11,11.11,11.08,11.09,339985.7448325018,4.2481,4.2481,4.2367,4.2405,339985.7448
2008-03-18 12:30:00,11.09,11.15,11.09,11.14,381325.7305773343,4.2405,4.2634,4.2405,4.2596,381325.7306
2008-03-18 12:40:00,11.15,11.15,11.09,11.09,298408.17296269897,4.2634,4.2634,4.2405,4.2405,298408.173
2008-03-18 12:50:00,11.1,11.15,11.1,11.12,521263.958184842,4.2443,4.2634,4.2443,4.252,521263.9582
2008-03-18 13:00:00,11.12,11.14,11.11,11.12,291518.17533856025,4.252,4.2596,4.2481,4.252,291518.1753
2008-03-18 13:10:00,11.12,11.15,11.12,11.13,1309812.3069612735,4.252,4.2634,4.252,4.2558,1309812.307
2008-03-18 13:20:00,11.13,11.18,11.12,11.15,876692.8011404134,4.2558,4.2749,4.252,4.2634,876692.8011
2008-03-18 13:30:00,11.15,11.19,11.15,11.18,602993.5851746259,4.2634,4.2787,4.2634,4.2749,602993.5852
2008-03-18 13:40:00,11.18,11.23,11.17,11.21,678783.5590401521,4.2749,4.294,4.2711,4.2864,678783.559
2008-03-18 13:50:00,11.21,11.24,11.2,11.23,512235.68543597055,4.2864,4.2979,4.2826,4.294,512235.6854
2008-03-18 14:00:00,11.23,11.25,11.2,11.24,1402946.0679496315,4.294,4.3017,4.2826,4.2979,1402946.0679
2008-03-18 14:10:00,11.24,11.28,11.19,11.26,2327868.8524590163,4.2979,4.3131,4.2787,4.3055,2327868.8525
2008-03-18 14:20:00,11.26,11.31,11.23,11.25,2277263.0078403424,4.3055,4.3246,4.294,4.3017,2277263.0078
2008-03-18 14:30:00,11.24,11.26,11.19,11.21,3285103.349964362,4.2979,4.3055,4.2787,4.2864,3285103.35
2008-03-18 14:40:00,11.21,11.3,11.21,11.28,1834640.05702067,4.2864,4.3208,4.2864,4.3131,1834640.057
2008-03-18 14:50:00,11.28,11.41,11.28,11.4,2378237.1109527205,4.3131,4.3629,4.3131,4.359,2378237.111
2008-03-18 15:00:00,11.4,11.4,11.35,11.37,1773580.4229033026,4.359,4.359,4.3399,4.3476,1773580.4229
2008-03-18 15:10:00,11.36,11.39,11.34,11.37,2244951.294844381,4.3437,4.3552,4.3361,4.3476,2244951.2948
2008-03-18 15:20:00,11.38,11.45,11.37,11.43,1881682.1097647897,4.3514,4.3782,4.3476,4.3705,1881682.1098
2008-03-18 15:30:00,11.43,11.51,11.42,11.46,1828937.9900213827,4.3705,4.4011,4.3667,4.382,1828937.99
2008-03-18 15:40:00,11.47,11.59,11.47,11.55,3705630.791161796,4.3858,4.4317,4.3858,4.4164,3705630.7912
2008-03-18 15:50:00,11.56,11.61,11.55,11.56,4300308.861962462,4.4202,4.4393,4.4164,4.4202,4300308.862
2008-03-19 09:30:00,11.57,11.85,11.55,11.77,3116892.3734853887,4.424,4.5311,4.4164,4.5005,3116892.3735
2008-03-19 09:40:00,11.77,11.84,11.73,11.78,1394392.967450701,4.5005,4.5273,4.4852,4.5043,1394392.9675
2008-03-19 09:50:00,11.78,11.85,11.77,11.83,2500831.551437396,4.5043,4.5311,4.5005,4.5235,2500831.5514
2008-03-19 10:00:00,11.83,11.87,11.77,11.83,1637681.1594202898,4.5235,4.5387,4.5005,4.5235,1637681.1594
2008-03-19 10:10:00,11.83,11.85,11.78,11.82,1058683.7728676645,4.5235,4.5311,4.5043,4.5196,1058683.7729
2008-03-19 10:20:00,11.81,11.85,11.8,11.84,948918.9831313852,4.5158,4.5311,4.512,4.5273,948918.9831
2008-03-19 10:30:00,11.84,11.84,11.75,11.78,1567830.8386790212,4.5273,4.5273,4.4929,4.5043,1567830.8387
2008-03-19 10:40:00,11.78,11.81,11.77,11.77,803041.1023996199,4.5043,4.5158,4.5005,4.5005,803041.1024
2008-03-19 10:50:00,11.78,11.79,11.74,11.78,1020669.9928724164,4.5043,4.5082,4.489,4.5043,1020669.9929
2008-03-19 11:00:00,11.77,11.83,11.76,11.82,667379.4250415775,4.5005,4.5235,4.4967,4.5196,667379.425
2008-03-19 11:10:00,11.82,11.83,11.8,11.81,595153.2430506059,4.5196,4.5235,4.512,4.5158,595153.2431
2008-03-19 11:20:00,11.81,11.94,11.8,11.93,1395105.7258256115,4.5158,4.5655,4.512,4.5617,1395105.7258
2008-03-19 11:30:00,11.94,11.96,11.91,11.94,1033262.0574958422,4.5655,4.5732,4.554,4.5655,1033262.0575
2008-03-19 11:40:00,11.95,12.07,11.94,12.04,1797814.207650273,4.5693,4.6152,4.5655,4.6037,1797814.2077
2008-03-19 11:50:00,12.04,12.13,12.03,12.09,1702779.7576621526,4.6037,4.6382,4.5999,4.6229,1702779.7577
2008-03-19 12:00:00,12.09,12.13,12.06,12.12,1170824.423853647,4.6229,4.6382,4.6114,4.6343,1170824.4239
2008-03-19 12:10:00,12.13,12.16,12.12,12.15,1127346.1629840818,4.6382,4.6496,4.6343,4.6458,1127346.163
2008-03-19 12:20:00,12.15,12.15,11.98,12.02,1058683.7728676645,4.6458,4.6458,4.5808,4.5961,1058683.7729
2008-03-19 12:30:00,12.03,12.06,12.0,12.01,592777.3818009029,4.5999,4.6114,4.5885,4.5923,592777.3818
2008-03-19 12:40:00,12.01,12.02,11.92,11.99,1041815.1579947732,4.5923,4.5961,4.5579,4.5846,1041815.158
2008-03-19 12:50:00,11.99,12.03,11.95,11.96,481349.4891898313,4.5846,4.5999,4.5693,4.5732,481349.4892
2008-03-19 13:00:00,11.96,11.98,11.9,11.92,640294.6067949632,4.5732,4.5808,4.5502,4.5579,640294.6068
2008-03-19 13:10:00,11.92,11.92,11.84,11.89,609883.5827987646,4.5579,4.5579,4.5273,4.5464,609883.5828
2008-03-19 13:20:00,11.89,11.94,11.83,11.85,702779.7576621525,4.5464,4.5655,4.5235,4.5311,702779.7577
2008-03-19 13:30:00,11.85,11.87,11.81,11.85,498693.27631266334,4.5311,4.5387,4.5158,4.5311,498693.2763
2008-03-19 13:40:00,11.85,11.9,11.84,11.88,403183.65407460206,4.5311,4.5502,4.5273,4.5426,403183.6541
2008-03-19 13:50:00,11.88,11.92,11.8,11.89,1315276.7878355903,4.5426,4.5579,4.512,4.5464,1315276.7878
2008-03-19 14:00:00,11.89,11.89,11.83,11.84,625326.6809218342,4.5464,4.5464,4.5235,4.5273,625326.6809
2008-03-19 14:10:00,11.84,11.86,11.78,11.79,698503.2074126871,4.5273,4.5349,4.5043,4.5082,698503.2074
2008-03-19 14:20:00,11.8,11.85,11.79,11.8,672131.1475409836,4.512,4.5311,4.5082,4.512,672131.1475
2008-03-19 14:30:00,11.81,11.81,11.7,11.71,1046091.7082442384,4.5158,4.5158,4.4737,4.4776,1046091.7082
2008-03-19 14:40:00,11.72,11.73,11.69,11.7,650510.8101686862,4.4814,4.4852,4.4699,4.4737,650510.8102
2008-03-19 14:50:00,11.7,11.79,11.7,11.79,954858.6362556427,4.4737,4.5082,4.4737,4.5082,954858.6363
2008-03-19 15:00:00,11.79,11.85,11.76,11.85,883345.2126395819,4.5082,4.5311,4.4967,4.5311,883345.2126
2008-03-19 15:10:00,11.86,11.87,11.8,11.8,1248990.2589688762,4.5349,4.5387,4.512,4.512,1248990.259
2008-03-19 15:20:00,11.8,11.8,11.68,11.71,1047042.0527441198,4.512,4.512,4.4661,4.4776,1047042.0527
2008-03-19 15:30:00,11.71,11.73,11.62,11.62,1234497.5053456875,4.4776,4.4852,4.4432,4.4432,1234497.5053
2008-03-19 15:40:00,11.62,11.65,11.61,11.63,1608458.0660489427,4.4432,4.4546,4.4393,4.447,1608458.066
2008-03-19 15:50:00,11.63,11.63,11.55,11.56,3201710.620099786,4.447,4.447,4.4164,4.4202,3201710.6201
2008-03-20 09:30:00,11.58,11.6,11.35,11.45,6952245.18888097,4.4279,4.4355,4.3399,4.3782,6952245.1889
2008-03-20 09:40:00,11.45,11.81,11.45,11.68,1627227.3699215967,4.3782,4.5158,4.3782,4.4661,1627227.3699
2008-03-20 09:50:00,11.68,11.71,11.63,11.69,725825.6117842718,4.4661,4.4776,4.447,4.4699,725825.6118
2008-03-20 10:00:00,11.69,11.73,11.59,11.62,890947.9686386315,4.4699,4.4852,4.4317,4.4432,890947.9686
2008-03-20 10:10:00,11.61,11.67,11.6,11.65,633879.7814207651,4.4393,4.4623,4.4355,4.4546,633879.7814
2008-03-20 10:20:00,11.65,11.71,11.63,11.68,984794.4880019008,4.4546,4.4776,4.447,4.4661,984794.488
2008-03-20 10:30:00,11.68,11.71,11.66,11.7,1127108.5768591114,4.4661,4.4776,4.4584,4.4737,1127108.5769
2008-03-20 10:40:00,11.7,11.75,11.68,11.73,682822.5231646472,4.4737,4.4929,4.4661,4.4852,682822.5232
2008-03-20 10:50:00,11.73,11.79,11.71,11.77,771917.3200285104,4.4852,4.5082,4.4776,4.5005,771917.32
2008-03-20 11:00:00,11.77,11.83,11.77,11.79,803753.8607745308,4.5005,4.5235,4.5005,4.5082,803753.8608
2008-03-20 11:10:00,11.79,11.8,11.72,11.75,498930.8624376337,4.5082,4.512,4.4814,4.4929,498930.8624
2008-03-20 11:20:00,11.75,11.76,11.72,11.72,639581.8484200523,4.4929,4.4967,4.4814,4.4814,639581.8484
2008-03-20 11:30:00,11.72,11.73,11.71,11.72,743169.3989071038,4.4814,4.4852,4.4776,4.4814,743169.3989
2008-03-20 11:40:00,11.72,11.74,11.72,11.72,656450.4632929437,4.4814,4.489,4.4814,4.4814,656450.4633
2008-03-20 11:50:00,11.72,11.74,11.72,11.73,426467.0943216916,4.4814,4.489,4.4814,4.4852,426467.0943
2008-03-20 12:00:00,11.73,11.81,11.73,11.76,694701.8294131623,4.4852,4.5158,4.4852,4.4967,694701.8294
2008-03-20 12:10:00,11.76,11.8,11.73,11.79,486813.97006414825,4.4967,4.512,4.4852,4.5082,486813.9701
2008-03-20 12:20:00,11.79,11.79,11.73,11.73,376574.0080779283,4.5082,4.5082,4.4852,4.4852,376574.0081
2008-03-20 12:30:00,11.74,11.76,11.71,11.73,359705.3932050368,4.489,4.4967,4.4776,4.4852,359705.3932
2008-03-20 12:40:00,11.73,11.79,11.73,11.76,722974.5782846282,4.4852,4.5082,4.4852,4.4967,722974.5783
2008-03-20 12:50:00,11.76,11.77,11.71,11.72,435495.3670705631,4.4967,4.5005,4.4776,4.4814,435495.3671
2008-03-20 13:00:00,11.72,11.76,11.71,11.71,470182.9413162272,4.4814,4.4967,4.4776,4.4776,470182.9413
2008-03-20 13:10:00,11.71,11.71,11.68,11.68,389403.65882632456,4.4776,4.4776,4.4661,4.4661,389403.6588
2008-03-20 13:20:00,11.68,11.78,11.68,11.78,336659.5390829176,4.4661,4.5043,4.4661,4.5043,336659.5391
2008-03-20 13:30:00,11.78,11.87,11.77,11.87,794488.001900689,4.5043,4.5387,4.5005,4.5387,794488.0019
2008-03-20 13:40:00,11.87,11.97,11.87,11.96,1244713.7087194107,4.5387,4.577,4.5387,4.5732,1244713.7087
2008-03-20 13:50:00,11.96,11.99,11.92,11.95,1852696.602518413,4.5732,4.5846,4.5579,4.5693,1852696.6025
2008-03-20 14:00:00,11.95,11.97,11.93,11.93,752910.4300308862,4.5693,4.577,4.5617,4.5617,752910.43
2008-03-20 14:10:00,11.92,11.93,11.89,11.9,942266.5716322168,4.5579,4.5617,4.5464,4.5502,942266.5716
2008-03-20 14:20:00,11.9,11.93,11.9,11.92,387978.1420765027,4.5502,4.5617,4.5502,4.5579,387978.1421
2008-03-20 14:30:00,11.92,11.96,11.92,11.96,566880.49417914,4.5579,4.5732,4.5579,4.5732,566880.4942
2008-03-20 14:40:00,11.96,11.96,11.92,11.93,790449.0377761939,4.5732,4.5732,4.5579,4.5617,790449.0378
2008-03-20 14:50:00,11.94,11.98,11.93,11.97,1208838.2038488952,4.5655,4.5808,4.5617,4.577,1208838.2038
2008-03-20 15:00:00,11.97,12.03,11.97,12.0,1468995.0106913757,4.577,4.5999,4.577,4.5885,1468995.0107
2008-03-20 15:10:00,12.0,12.03,12.0,12.01,724637.6811594203,4.5885,4.5999,4.5885,4.5923,724637.6812
2008-03-20 15:20:00,12.01,12.08,12.0,12.0,1249940.6034687574,4.5923,4.619,4.5885,4.5885,1249940.6035
2008-03-20 15:30:00,12.0,12.02,11.95,11.96,1150154.4309812307,4.5885,4.5961,4.5693,4.5732,1150154.431
2008-03-20 15:40:00,11.96,11.99,11.94,11.95,1694939.415538133,4.5732,4.5846,4.5655,4.5693,1694939.4155
2008-03-20 15:50:00,11.95,12.05,11.95,12.03,3153005.4644808746,4.5693,4.6076,4.5693,4.5999,3153005.4645
2008-03-24 09:30:00,11.95,12.19,11.91,12.18,1768115.9420289856,4.5693,4.6611,4.554,4.6573,1768115.942
2008-03-24 09:40:00,12.18,12.21,12.14,12.17,932287.954383464,4.6573,4.6688,4.642,4.6535,932287.9544
2008-03-24 09:50:00,12.17,12.25,12.12,12.21,1129484.4381088144,4.6535,4.684,4.6343,4.6688,1129484.4381
2008-03-24 10:00:00,12.21,12.26,12.21,12.21,1051318.6029935852,4.6688,4.6879,4.6688,4.6688,1051318.603
2008-03-24 10:10:00,12.21,12.28,12.21,12.27,909954.8586362556,4.6688,4.6955,4.6688,4.6917,909954.8586
2008-03-24 10:20:00,12.27,12.32,12.26,12.28,1191494.4167260632,4.6917,4.7108,4.6879,4.6955,1191494.4167
2008-03-24 10:30:00,12.28,12.34,12.26,12.34,809693.5138987884,4.6955,4.7185,4.6879,4.7185,809693.5139
2008-03-24 10:40:00,12.34,12.45,12.34,12.44,1618674.2694226657,4.7185,4.7605,4.7185,4.7567,1618674.2694
2008-03-24 10:50:00,12.44,12.49,12.44,12.48,1182703.730102162,4.7567,4.7758,4.7567,4.772,1182703.7301
2008-03-24 11:00:00,12.48,12.52,12.48,12.52,850320.7412687099,4.772,4.7873,4.772,4.7873,850320.7413
2008-03-24 11:10:00,12.52,12.54,12.5,12.54,670230.4585412212,4.7873,4.7949,4.7796,4.7949,670230.4585
2008-03-24 11:20:00,12.54,12.55,12.53,12.54,641007.365169874,4.7949,4.7988,4.7911,4.7949,641007.3652
2008-03-24 11:30:00,12.54,12.58,12.52,12.56,1255642.6704680447,4.7949,4.8102,4.7873,4.8026,1255642.6705
2008-03-24 11:40:00,12.56,12.64,12.56,12.56,1148966.5003563792,4.8026,4.8332,4.8026,4.8026,1148966.5004
2008-03-24 11:50:00,12.56,12.58,12.55,12.58,336897.12520788785,4.8026,4.8102,4.7988,4.8102,336897.1252
2008-03-24 12:00:00,12.58,12.59,12.56,12.58,493703.967688287,4.8102,4.8141,4.8026,4.8102,493703.9677
2008-03-24 12:10:00,12.58,12.62,12.57,12.62,902589.6887621764,4.8102,4.8255,4.8064,4.8255,902589.6888
2008-03-24 12:20:00,12.62,12.68,12.59,12.68,986220.0047517226,4.8255,4.8485,4.8141,4.8485,986220.0048
2008-03-24 12:30:00,12.68,12.75,12.67,12.72,960560.70325493,4.8485,4.8752,4.8446,4.8638,960560.7033
2008-03-24 12:40:00,12.72,12.74,12.71,12.73,565217.3913043479,4.8638,4.8714,4.8599,4.8676,565217.3913
2008-03-24 12:50:00,12.73,12.76,12.72,12.72,743882.1572820147,4.8676,4.8791,4.8638,4.8638,743882.1573
2008-03-24 13:00:00,12.72,12.74,12.7,12.73,433832.26419577096,4.8638,4.8714,4.8561,4.8676,433832.2642
2008-03-24 13:10:00,12.72,12.73,12.69,12.71,273461.6298408173,4.8638,4.8676,4.8523,4.8599,273461.6298
2008-03-24 13:20:00,12.71,12.75,12.7,12.74,717747.6835352816,4.8599,4.8752,4.8561,4.8714,717747.6835
2008-03-24 13:30:00,12.74,12.75,12.69,12.72,523402.2333095747,4.8714,4.8752,4.8523,4.8638,523402.2333
2008-03-24 13:40:00,12.72,12.73,12.7,12.73,342361.6060822048,4.8638,4.8676,4.8561,4.8676,342361.6061
2008-03-24 13:50:00,12.73,12.73,12.71,12.73,275124.7327156094,4.8676,4.8676,4.8599,4.8676,275124.7327
2008-03-24 14:00:00,12.73,12.73,12.66,12.67,699453.5519125683,4.8676,4.8676,4.8408,4.8446,699453.5519
2008-03-24 14:10:00,12.67,12.67,12.63,12.63,1065336.184366833,4.8446,4.8446,4.8293,4.8293,1065336.1844
2008-03-24 14:20:00,12.63,12.63,12.58,12.61,840817.2962698978,4.8293,4.8293,4.8102,4.8217,840817.2963
2008-03-24 14:30:00,12.61,12.66,12.61,12.64,818484.2005226895,4.8217,4.8408,4.8217,4.8332,818484.2005
2008-03-24 14:40:00,12.64,12.66,12.59,12.59,408648.134948919,4.8332,4.8408,4.8141,4.8141,408648.1349
2008-03-24 14:50:00,12.59,12.59,12.53,12.55,749109.0520313614,4.8141,4.8141,4.7911,4.7988,749109.052
2008-03-24 15:00:00,12.55,12.59,12.51,12.53,666666.6666666666,4.7988,4.8141,4.7835,4.7911,666666.6667
2008-03-24 15:10:00,12.54,12.61,12.54,12.61,555001.1879306248,4.7949,4.8217,4.7949,4.8217,555001.1879
2008-03-24 15:20:00,12.61,12.61,12.52,12.52,660489.4274174388,4.8217,4.8217,4.7873,4.7873,660489.4274
2008-03-24 15:30:00,12.52,12.58,12.52,12.55,1073414.1126158233,4.7873,4.8102,4.7873,4.7988,1073414.1126
2008-03-24 15:40:00,12.55,12.55,12.5,12.51,1403658.8263245428,4.7988,4.7988,4.7796,4.7835,1403658.8263
2008-03-24 15:50:00,12.51,12.58,12.51,12.58,2603943.929674507,4.7835,4.8102,4.7835,4.8102,2603943.9297
2008-03-25 09:30:00,12.53,12.61,12.48,12.53,645759.0876692801,4.7911,4.8217,4.772,4.7911,645759.0877
2008-03-25 09:40:00,12.53,12.6,12.48,12.48,1395818.4842005228,4.7911,4.8179,4.772,4.772,1395818.4842
2008-03-25 09:50:00,12.48,12.5,12.32,12.32,939890.7103825136,4.772,4.7796,4.7108,4.7108,939890.7104
2008-03-25 10:00:00,12.32,12.33,12.21,12.27,1231171.2995961036,4.7108,4.7146,4.6688,4.6917,1231171.2996
2008-03-25 10:10:00,12.27,12.52,12.26,12.32,1090282.7274887147,4.6917,4.7873,4.6879,4.7108,1090282.7275
2008-03-25 10:20:00,12.31,12.34,12.29,12.29,653124.2575433595,4.707,4.7185,4.6993,4.6993,653124.2575
2008-03-25 10:30:00,12.29,12.33,12.27,12.27,508434.3074364457,4.6993,4.7146,4.6917,4.6917,508434.3074
2008-03-25 10:40:00,12.27,12.29,12.23,12.28,1085768.5911142789,4.6917,4.6993,4.6764,4.6955,1085768.5911
2008-03-25 10:50:00,12.29,12.3,12.23,12.23,690900.4514136375,4.6993,4.7032,4.6764,4.6764,690900.4514
2008-03-25 11:00:00,12.23,12.3,12.23,12.29,422903.3024471371,4.6764,4.7032,4.6764,4.6993,422903.3024
2008-03-25 11:10:00,12.29,12.33,12.29,12.31,710382.5136612022,4.6993,4.7146,4.6993,4.707,710382.5137
2008-03-25 11:20:00,12.32,12.38,12.31,12.37,494891.8983131385,4.7108,4.7338,4.707,4.7299,494891.8983
2008-03-25 11:30:00,12.37,12.4,12.36,12.37,416013.3048229984,4.7299,4.7414,4.7261,4.7299,416013.3048
2008-03-25 11:40:00,12.38,12.4,12.33,12.33,589451.1760513186,4.7338,4.7414,4.7146,4.7146,589451.1761
2008-03-25 11:50:00,12.32,12.37,12.32,12.32,350439.53433119506,4.7108,4.7299,4.7108,4.7108,350439.5343
2008-03-25 12:00:00,12.32,12.37,12.29,12.37,350439.53433119506,4.7108,4.7299,4.6993,4.7299,350439.5343
2008-03-25 12:10:00,12.37,12.39,12.35,12.37,336184.366832977,4.7299,4.7376,4.7223,4.7299,336184.3668
2008-03-25 12:20:00,12.37,12.37,12.35,12.36,360418.1515799477,4.7299,4.7299,4.7223,4.7261,360418.1516
2008-03-25 12:30:00,12.36,12.36,12.33,12.34,196246.13922546923,4.7261,4.7261,4.7146,4.7185,196246.1392
2008-03-25 12:40:00,12.34,12.35,12.31,12.32,291518.17533856025,4.7185,4.7223,4.707,4.7108,291518.1753
2008-03-25 12:50:00,12.33,12.34,12.3,12.3,442147.7785697315,4.7146,4.7185,4.7032,4.7032,442147.7786
2008-03-25 13:00:00,12.3,12.32,12.28,12.29,875742.4566405322,4.7032,4.7108,4.6955,4.6993,875742.4566
2008-03-25 13:10:00,12.29,12.33,12.28,12.31,201235.4478498456,4.6993,4.7146,4.6955,4.707,201235.4478
2008-03-25 13:20:00,12.31,12.32,12.29,12.32,330957.47208363033,4.707,4.7108,4.6993,4.7108,330957.4721
2008-03-25 13:30:00,12.32,12.38,12.32,12.35,638631.5039201711,4.7108,4.7338,4.7108,4.7223,638631.5039
2008-03-25 13:40:00,12.35,12.38,12.34,12.37,522927.0610596341,4.7223,4.7338,4.7185,4.7299,522927.0611
2008-03-25 13:50:00,12.37,12.42,12.37,12.4,452363.98194345454,4.7299,4.7491,4.7299,4.7414,452363.9819
2008-03-25 14:00:00,12.4,12.42,12.38,12.4,710620.0997861725,4.7414,4.7491,4.7338,4.7414,710620.0998
2008-03-25 14:10:00,12.4,12.41,12.36,12.37,371109.5272036113,4.7414,4.7452,4.7261,4.7299,371109.5272
2008-03-25 14:20:00,12.37,12.38,12.34,12.36,466381.5633167023,4.7299,4.7338,4.7185,4.7261,466381.5633
2008-03-25 14:30:00,12.35,12.36,12.34,12.35,222143.02684723213,4.7223,4.7261,4.7185,4.7223,222143.0268
2008-03-25 14:40:00,12.35,12.36,12.32,12.35,312425.7543359468,4.7223,4.7261,4.7108,4.7223,312425.7543
2008-03-25 14:50:00,12.35,12.38,12.35,12.37,644095.9847944881,4.7223,4.7338,4.7223,4.7299,644095.9848
2008-03-25 15:00:00,12.37,12.41,12.36,12.36,1041815.1579947732,4.7299,4.7452,4.7261,4.7261,1041815.158
2008-03-25 15:10:00,12.36,12.4,12.34,12.4,469707.76906628656,4.7261,4.7414,4.7185,4.7414,469707.7691
2008-03-25 15:20:00,12.4,12.45,12.39,12.45,1031836.5407460204,4.7414,4.7605,4.7376,4.7605,1031836.5407
2008-03-25 15:30:00,12.45,12.45,12.4,12.4,704680.4466619149,4.7605,4.7605,4.7414,4.7414,704680.4467
2008-03-25 15:40:00,12.41,12.45,12.4,12.4,688762.1762889047,4.7452,4.7605,4.7414,4.7414,688762.1763
2008-03-25 15:50:00,12.4,12.41,12.34,12.37,1816821.0976478967,4.7414,4.7452,4.7185,4.7299,1816821.0976
2008-03-26 09:30:00,12.34,12.4,12.31,12.39,1023758.6124970302,4.7185,4.7414,4.707,4.7376,1023758.6125
2008-03-26 09:40:00,12.39,12.4,12.28,12.29,1126158.2323592303,4.7376,4.7414,4.6955,4.6993,1126158.2324
2008-03-26 09:50:00,12.29,12.29,12.2,12.26,681159.4202898551,4.6993,4.6993,4.6649,4.6879,681159.4203
2008-03-26 10:00:00,12.26,12.38,12.26,12.37,1549061.5348063672,4.6879,4.7338,4.6879,4.7299,1549061.5348
2008-03-26 10:10:00,12.37,12.38,12.3,12.31,559515.3243050606,4.7299,4.7338,4.7032,4.707,559515.3243
2008-03-26 10:20:00,12.31,12.34,12.3,12.31,456640.5321929199,4.707,4.7185,4.7032,4.707,456640.5322
2008-03-26 10:30:00,12.31,12.32,12.23,12.24,556664.290805417,4.707,4.7108,4.6764,4.6802,556664.2908
2008-03-26 10:40:00,12.25,12.26,12.21,12.21,387978.1420765027,4.684,4.6879,4.6688,4.6688,387978.1421
2008-03-26 10:50:00,12.21,12.3,12.21,12.3,480399.1446899501,4.6688,4.7032,4.6688,4.7032,480399.1447
2008-03-26 11:00:00,12.29,12.31,12.26,12.31,330957.47208363033,4.6993,4.707,4.6879,4.707,330957.4721
2008-03-26 11:10:00,12.31,12.34,12.27,12.29,316227.13233547163,4.707,4.7185,4.6917,4.6993,316227.1323
2008-03-26 11:20:00,12.29,12.3,12.25,12.3,428130.1971964837,4.6993,4.7032,4.684,4.7032,428130.1972
2008-03-26 11:30:00,12.29,12.32,12.29,12.31,213352.34022333092,4.6993,4.7108,4.6993,4.707,213352.3402
2008-03-26 11:40:00,12.31,12.35,12.29,12.35,227132.33547160847,4.707,4.7223,4.6993,4.7223,227132.3355
2008-03-26 11:50:00,12.35,12.35,12.32,12.32,187217.86647659776,4.7223,4.7223,4.7108,4.7108,187217.8665
2008-03-26 12:00:00,12.32,12.33,12.27,12.27,451888.8096935139,4.7108,4.7146,4.6917,4.6917,451888.8097
2008-03-26 12:10:00,12.27,12.29,12.24,12.24,458778.8073176527,4.6917,4.6993,4.6802,4.6802,458778.8073
2008-03-26 12:20:00,12.25,12.27,12.22,12.25,608933.2382988833,4.684,4.6917,4.6726,4.684,608933.2383
2008-03-26 12:30:00,12.26,12.27,12.21,12.22,287954.3834640057,4.6879,4.6917,4.6688,4.6726,287954.3835
2008-03-26 12:40:00,12.22,12.26,12.21,12.25,398431.931575196,4.6726,4.6879,4.6688,4.684,398431.9316
2008-03-26 12:50:00,12.25,12.25,12.21,12.21,485150.8671893561,4.684,4.684,4.6688,4.6688,485150.8672
2008-03-26 13:00:00,12.21,12.24,12.21,12.23,359467.80708006653,4.6688,4.6802,4.6688,4.6764,359467.8071
2008-03-26 13:10:00,12.23,12.25,12.21,12.25,445711.5704442861,4.6764,4.684,4.6688,4.684,445711.5704
2008-03-26 13:20:00,12.25,12.31,12.24,12.29,660251.8412924685,4.684,4.707,4.6802,4.6993,660251.8413
2008-03-26 13:30:00,12.29,12.29,12.23,12.23,608933.2382988833,4.6993,4.6993,4.6764,4.6764,608933.2383
2008-03-26 13:40:00,12.23,12.28,12.23,12.27,347826.0869565217,4.6764,4.6955,4.6764,4.6917,347826.087
2008-03-26 13:50:00,12.27,12.32,12.27,12.31,464956.0465668805,4.6917,4.7108,4.6917,4.707,464956.0466
2008-03-26 14:00:00,12.31,12.32,12.27,12.31,281301.9719648373,4.707,4.7108,4.6917,4.707,281301.972
2008-03-26 14:10:00,12.31,12.32,12.29,12.32,612021.8579234973,4.707,4.7108,4.6993,4.7108,612021.8579
2008-03-26 14:20:00,12.31,12.32,12.3,12.31,562128.7716797339,4.707,4.7108,4.7032,4.707,562128.7717
2008-03-26 14:30:00,12.31,12.34,12.3,12.32,313613.6849607983,4.707,4.7185,4.7032,4.7108,313613.685
2008-03-26 14:40:00,12.32,12.34,12.3,12.33,351152.292706106,4.7108,4.7185,4.7032,4.7146,351152.2927
2008-03-26 14:50:00,12.33,12.38,12.31,12.38,514849.1328106439,4.7146,4.7338,4.707,4.7338,514849.1328
2008-03-26 15:00:00,12.38,12.38,12.32,12.34,926585.8873841768,4.7338,4.7338,4.7108,4.7185,926585.8874
2008-03-26 15:10:00,12.34,12.34,12.28,12.28,828225.2316464719,4.7185,4.7185,4.6955,4.6955,828225.2316
2008-03-26 15:20:00,12.28,12.35,12.28,12.32,1039914.4689950108,4.6955,4.7223,4.6955,4.7108,1039914.469
2008-03-26 15:30:00,12.32,12.34,12.31,12.33,914468.9950106912,4.7108,4.7185,4.707,4.7146,914468.995
2008-03-26 15:40:00,12.33,12.4,12.31,12.4,1776669.0425279164,4.7146,4.7414,4.707,4.7414,1776669.0425
2008-03-26 15:50:00,12.4,12.44,12.39,12.41,2500831.551437396,4.7414,4.7567,4.7376,4.7452,2500831.5514
2008-03-27 09:30:00,12.5,12.88,12.44,12.88,2099311.000237586,4.7796,4.9249,4.7567,4.9249,2099311.0002
2008-03-27 09:40:00,12.88,13.04,12.82,12.99,2542884.2955571394,4.9249,4.9861,4.902,4.967,2542884.2956
2008-03-27 09:50:00,13.0,13.05,12.9,13.03,1726538.3701591827,4.9708,4.9899,4.9326,4.9823,1726538.3702
2008-03-27 10:00:00,13.03,13.03,12.96,12.98,1121406.5098598243,4.9823,4.9823,4.9555,4.9632,1121406.5099
2008-03-27 10:10:00,12.98,12.98,12.91,12.91,765740.0807792825,4.9632,4.9632,4.9364,4.9364,765740.0808
2008-03-27 10:20:00,12.91,12.93,12.82,12.82,1009978.6172487529,4.9364,4.9441,4.902,4.902,1009978.6172
2008-03-27 10:30:00,12.82,12.9,12.81,12.9,1032786.8852459016,4.902,4.9326,4.8982,4.9326,1032786.8852
2008-03-27 10:40:00,12.9,12.99,12.9,12.96,896887.6217628891,4.9326,4.967,4.9326,4.9555,896887.6218
2008-03-27 10:50:00,12.96,13.04,12.96,12.97,703730.1021620338,4.9555,4.9861,4.9555,4.9594,703730.1022
2008-03-27 11:00:00,12.97,12.99,12.9,12.92,892135.899263483,4.9594,4.967,4.9326,4.9402,892135.8993
2008-03-27 11:10:00,12.92,12.93,12.87,12.91,622475.6474221905,4.9402,4.9441,4.9211,4.9364,622475.6474
2008-03-27 11:20:00,12.91,12.96,12.91,12.95,874316.9398907104,4.9364,4.9555,4.9364,4.9517,874316.9399
2008-03-27 11:30:00,12.95,12.96,12.9,12.91,440009.5034449988,4.9517,4.9555,4.9326,4.9364,440009.5034
2008-03-27 11:40:00,12.91,12.98,12.87,12.93,627702.5421715372,4.9364,4.9632,4.9211,4.9441,627702.5422
2008-03-27 11:50:00,12.93,12.93,12.83,12.83,614160.13304823,4.9441,4.9441,4.9058,4.9058,614160.133
2008-03-27 12:00:00,12.83,12.98,12.83,12.98,1278688.524590164,4.9058,4.9632,4.9058,4.9632,1278688.5246
2008-03-27 12:10:00,12.97,13.01,12.96,12.99,492040.8648134949,4.9594,4.9747,4.9555,4.967,492040.8648
2008-03-27 12:20:00,12.99,13.04,12.96,13.04,677595.6284153005,4.967,4.9861,4.9555,4.9861,677595.6284
2008-03-27 12:30:00,13.04,13.05,13.01,13.03,638869.0900451414,4.9861,4.9899,4.9747,4.9823,638869.09
2008-03-27 12:40:00,13.03,13.11,13.03,13.1,1303872.653837016,4.9823,5.0129,4.9823,5.0091,1303872.6538
2008-03-27 12:50:00,13.1,13.12,13.05,13.05,620812.5445473985,5.0091,5.0167,4.9899,4.9899,620812.5445
2008-03-27 13:00:00,13.05,13.1,13.05,13.1,468757.42456640536,4.9899,5.0091,4.9899,5.0091,468757.4246
2008-03-27 13:10:00,13.1,13.14,13.06,13.06,1018056.545497743,5.0091,5.0244,4.9938,4.9938,1018056.5455
2008-03-27 13:20:00,13.06,13.09,13.03,13.06,998336.897125208,4.9938,5.0052,4.9823,4.9938,998336.8971
2008-03-27 13:30:00,13.06,13.08,13.04,13.06,997148.9665003564,4.9938,5.0014,4.9861,4.9938,997148.9665
2008-03-27 13:40:00,13.06,13.08,13.02,13.05,730814.9204086482,4.9938,5.0014,4.9785,4.9899,730814.9204
2008-03-27 13:50:00,13.05,13.09,13.04,13.06,681397.0064148254,4.9899,5.0052,4.9861,4.9938,681397.0064
2008-03-27 14:00:00,13.06,13.06,13.0,13.04,1137087.194107864,4.9938,4.9938,4.9708,4.9861,1137087.1941
2008-03-27 14:10:00,13.04,13.06,13.03,13.05,616535.9942979331,4.9861,4.9938,4.9823,4.9899,616535.9943
2008-03-27 14:20:00,13.05,13.09,13.05,13.09,911855.547636018,4.9899,5.0052,4.9899,5.0052,911855.5476
2008-03-27 14:30:00,13.09,13.17,13.09,13.14,1213589.926348301,5.0052,5.0358,5.0052,5.0244,1213589.9263
2008-03-27 14:40:00,13.14,13.17,13.12,13.17,688049.4179139938,5.0244,5.0358,5.0167,5.0358,688049.4179
2008-03-27 14:50:00,13.17,13.2,13.12,13.13,904965.5500118792,5.0358,5.0473,5.0167,5.0205,904965.55
2008-03-27 15:00:00,13.13,13.16,13.12,13.12,814920.408648135,5.0205,5.032,5.0167,5.0167,814920.4086
2008-03-27 15:10:00,13.12,13.14,13.06,13.06,1236635.7804704206,5.0167,5.0244,4.9938,4.9938,1236635.7805
2008-03-27 15:20:00,13.06,13.09,13.04,13.09,1063910.6676170111,4.9938,5.0052,4.9861,5.0052,1063910.6676
2008-03-27 15:30:00,13.09,13.09,13.0,13.0,1325968.163459254,5.0052,5.0052,4.9708,4.9708,1325968.1635
2008-03-27 15:40:00,13.0,13.05,12.96,12.97,1994773.105250653,4.9708,4.9899,4.9555,4.9594,1994773.1053
2008-03-27 15:50:00,12.97,12.98,12.93,12.94,2529104.3003088622,4.9594,4.9632,4.9441,4.9479,2529104.3003
2008-03-28 09:30:00,13.03,13.16,12.94,13.05,988120.693751485,4.9823,5.032,4.9479,4.9899,988120.6938
2008-03-28 09:40:00,13.05,13.11,13.04,13.05,1106200.9978617248,4.9899,5.0129,4.9861,4.9899,1106200.9979
2008-03-28 09:50:00,13.04,13.1,13.04,13.08,1167973.3903540033,4.9861,5.0091,4.9861,5.0014,1167973.3904
2008-03-28 10:00:00,13.08,13.13,13.08,13.13,1120456.165359943,5.0014,5.0205,5.0014,5.0205,1120456.1654
2008-03-28 10:10:00,13.13,13.13,13.04,13.04,707531.4801615586,5.0205,5.0205,4.9861,4.9861,707531.4802
2008-03-28 10:20:00,13.05,13.05,12.94,13.0,1234259.9192207176,4.9899,4.9899,4.9479,4.9708,1234259.9192
2008-03-28 10:30:00,13.0,13.0,12.83,12.83,1305773.3428367784,4.9708,4.9708,4.9058,4.9058,1305773.3428
2008-03-28 10:40:00,12.83,12.86,12.79,12.79,809455.927773818,4.9058,4.9173,4.8905,4.8905,809455.9278
2008-03-28 10:50:00,12.79,12.82,12.77,12.82,675932.5255405084,4.8905,4.902,4.8829,4.902,675932.5255
2008-03-28 11:00:00,12.82,12.83,12.79,12.8,438583.986695177,4.902,4.9058,4.8905,4.8944,438583.9867
2008-03-28 11:10:00,12.8,12.81,12.75,12.76,482062.2475647422,4.8944,4.8982,4.8752,4.8791,482062.2476
2008-03-28 11:20:00,12.75,12.78,12.74,12.76,508196.7213114754,4.8752,4.8867,4.8714,4.8791,508196.7213
2008-03-28 11:30:00,12.76,12.82,12.76,12.82,376098.8358279877,4.8791,4.902,4.8791,4.902,376098.8358
2008-03-28 11:40:00,12.82,12.88,12.81,12.87,562128.7716797339,4.902,4.9249,4.8982,4.9211,562128.7717
2008-03-28 11:50:00,12.86,12.87,12.82,12.83,519600.8553100499,4.9173,4.9211,4.902,4.9058,519600.8553
2008-03-28 12:00:00,12.82,12.85,12.81,12.81,922309.3371347112,4.902,4.9135,4.8982,4.8982,922309.3371
2008-03-28 12:10:00,12.81,12.83,12.76,12.77,459966.7379425042,4.8982,4.9058,4.8791,4.8829,459966.7379
2008-03-28 12:20:00,12.76,12.77,12.74,12.77,317652.6490852934,4.8791,4.8829,4.8714,4.8829,317652.6491
2008-03-28 12:30:00,12.77,12.77,12.75,12.77,266334.04609170824,4.8829,4.8829,4.8752,4.8829,266334.0461
2008-03-28 12:40:00,12.76,12.79,12.72,12.72,580422.9033024472,4.8791,4.8905,4.8638,4.8638,580422.9033
2008-03-28 12:50:00,12.73,12.75,12.73,12.75,271798.5269660252,4.8676,4.8752,4.8676,4.8752,271798.527
2008-03-28 13:00:00,12.75,12.76,12.74,12.75,361843.6683297696,4.8752,4.8791,4.8714,4.8752,361843.6683
2008-03-28 13:10:00,12.75,12.76,12.73,12.74,297695.4145877881,4.8752,4.8791,4.8676,4.8714,297695.4146
2008-03-28 13:20:00,12.74,12.74,12.72,12.73,341411.2615823236,4.8714,4.8714,4.8638,4.8676,341411.2616
2008-03-28 13:30:00,12.73,12.73,12.68,12.71,518412.9246851984,4.8676,4.8676,4.8485,4.8599,518412.9247
2008-03-28 13:40:00,12.71,12.72,12.69,12.69,663815.6331670231,4.8599,4.8638,4.8523,4.8523,663815.6332
2008-03-28 13:50:00,12.69,12.72,12.69,12.71,637443.5732953196,4.8523,4.8638,4.8523,4.8599,637443.5733
2008-03-28 14:00:00,12.72,12.74,12.7,12.73,626277.0254217153,4.8638,4.8714,4.8561,4.8676,626277.0254
2008-03-28 14:10:00,12.74,12.76,12.72,12.72,498218.1040627228,4.8714,4.8791,4.8638,4.8638,498218.1041
2008-03-28 14:20:00,12.72,12.75,12.71,12.73,784984.5569018769,4.8638,4.8752,4.8599,4.8676,784984.5569
2008-03-28 14:30:00,12.73,12.75,12.73,12.74,653124.2575433595,4.8676,4.8752,4.8676,4.8714,653124.2575
2008-03-28 14:40:00,12.74,12.76,12.74,12.75,593252.5540508435,4.8714,4.8791,4.8714,4.8752,593252.5541
2008-03-28 14:50:00,12.75,12.8,12.74,12.79,765264.9085293419,4.8752,4.8944,4.8714,4.8905,765264.9085
2008-03-28 15:00:00,12.79,12.79,12.73,12.74,559040.15205512,4.8905,4.8905,4.8676,4.8714,559040.1521
2008-03-28 15:10:00,12.74,12.74,12.67,12.7,720598.7170349251,4.8714,4.8714,4.8446,4.8561,720598.717
2008-03-28 15:20:00,12.7,12.74,12.7,12.73,969351.3898788312,4.8561,4.8714,4.8561,4.8676,969351.3899
2008-03-28 15:30:00,12.73,12.74,12.67,12.67,622950.8196721312,4.8676,4.8714,4.8446,4.8446,622950.8197
2008-03-28 15:40:00,12.67,12.68,12.65,12.68,1133998.5744832505,4.8446,4.8485,4.837,4.8485,1133998.5745
2008-03-28 15:50:00,12.68,12.74,12.68,12.71,2807080.066524115,4.8485,4.8714,4.8485,4.8599,2807080.0665
2008-03-31 09:30:00,12.61,12.65,12.41,12.61,1612021.8579234972,4.8217,4.837,4.7452,4.8217,1612021.8579
2008-03-31 09:40:00,12.61,12.64,12.61,12.61,1028510.3349964364,4.8217,4.8332,4.8217,4.8217,1028510.335
2008-03-31 09:50:00,12.61,12.62,12.51,12.51,1578997.386552625,4.8217,4.8255,4.7835,4.7835,1578997.3866
2008-03-31 10:00:00,12.52,12.53,12.5,12.51,851508.6718935615,4.7873,4.7911,4.7796,4.7835,851508.6719
2008-03-31 10:10:00,12.52,12.54,12.45,12.5,828700.4038964125,4.7873,4.7949,4.7605,4.7796,828700.4039
2008-03-31 10:20:00,12.5,12.5,12.4,12.42,804941.7913993823,4.7796,4.7796,4.7414,4.7491,804941.7914
2008-03-31 10:30:00,12.42,12.47,12.4,12.47,863387.9781420765,4.7491,4.7682,4.7414,4.7682,863387.9781
2008-03-31 10:40:00,12.46,12.46,12.42,12.42,597766.6904252792,4.7643,4.7643,4.7491,4.7491,597766.6904
2008-03-31 10:50:00,12.42,12.48,12.42,12.47,1185079.591351865,4.7491,4.772,4.7491,4.7682,1185079.5914
2008-03-31 11:00:00,12.47,12.5,12.47,12.5,1169161.3209788548,4.7682,4.7796,4.7682,4.7796,1169161.321
2008-03-31 11:10:00,12.5,12.5,12.48,12.5,803991.4468995011,4.7796,4.7796,4.772,4.7796,803991.4469
2008-03-31 11:20:00,12.5,12.52,12.49,12.52,624376.3364219529,4.7796,4.7873,4.7758,4.7873,624376.3364
2008-03-31 11:30:00,12.52,12.56,12.51,12.56,439059.1589451176,4.7873,4.8026,4.7835,4.8026,439059.1589
2008-03-31 11:40:00,12.56,12.56,12.53,12.56,592064.623425992,4.8026,4.8026,4.7911,4.8026,592064.6234
2008-03-31 11:50:00,12.56,12.57,12.51,12.53,524827.7500593965,4.8026,4.8064,4.7835,4.7911,524827.7501
2008-03-31 12:00:00,12.53,12.56,12.53,12.54,466619.1494416726,4.7911,4.8026,4.7911,4.7949,466619.1494
2008-03-31 12:10:00,12.54,12.56,12.54,12.55,254454.73984319315,4.7949,4.8026,4.7949,4.7988,254454.7398
2008-03-31 12:20:00,12.55,12.55,12.51,12.55,335709.19458303635,4.7988,4.7988,4.7835,4.7988,335709.1946
2008-03-31 12:30:00,12.55,12.58,12.54,12.56,376574.0080779283,4.7988,4.8102,4.7949,4.8026,376574.0081
2008-03-31 12:40:00,12.56,12.57,12.53,12.55,313613.6849607983,4.8026,4.8064,4.7911,4.7988,313613.685
2008-03-31 12:50:00,12.55,12.56,12.54,12.56,363031.59895462106,4.7988,4.8026,4.7949,4.8026,363031.599
2008-03-31 13:00:00,12.56,12.63,12.56,12.63,521026.3720598717,4.8026,4.8293,4.8026,4.8293,521026.3721
2008-03-31 13:10:00,12.63,12.65,12.6,12.6,595390.8291755762,4.8293,4.837,4.8179,4.8179,595390.8292
2008-03-31 13:20:00,12.6,12.64,12.59,12.63,377761.93870277976,4.8179,4.8332,4.8141,4.8293,377761.9387
2008-03-31 13:30:00,12.63,12.67,12.63,12.65,444048.467569494,4.8293,4.8446,4.8293,4.837,444048.4676
2008-03-31 13:40:00,12.65,12.65,12.61,12.62,359942.9793300072,4.837,4.837,4.8217,4.8255,359942.9793
2008-03-31 13:50:00,12.62,12.64,12.61,12.61,427417.4388215728,4.8255,4.8332,4.8217,4.8217,427417.4388
2008-03-31 14:00:00,12.61,12.61,12.58,12.58,437158.4699453552,4.8217,4.8217,4.8102,4.8102,437158.4699
2008-03-31 14:10:00,12.58,12.58,12.54,12.55,515086.71893561416,4.8102,4.8102,4.7949,4.7988,515086.7189
2008-03-31 14:20:00,12.55,12.58,12.55,12.58,390116.4172012355,4.7988,4.8102,4.7988,4.8102,390116.4172
2008-03-31 14:30:00,12.58,12.61,12.57,12.58,546210.5013067237,4.8102,4.8217,4.8064,4.8102,546210.5013
2008-03-31 14:40:00,12.58,12.59,12.56,12.56,375623.6635780471,4.8102,4.8141,4.8026,4.8026,375623.6636
2008-03-31 14:50:00,12.56,12.57,12.52,12.57,507721.5490615348,4.8026,4.8064,4.7873,4.8064,507721.5491
2008-03-31 15:00:00,12.57,12.58,12.56,12.57,794963.1741506297,4.8064,4.8102,4.8026,4.8064,794963.1742
2008-03-31 15:10:00,12.58,12.58,12.55,12.56,605131.8602993585,4.8102,4.8102,4.7988,4.8026,605131.8603
2008-03-31 15:20:00,12.56,12.58,12.52,12.53,933000.712758375,4.8026,4.8102,4.7873,4.7911,933000.7128
2008-03-31 15:30:00,12.53,12.58,12.52,12.58,766452.8391541934,4.7911,4.8102,4.7873,4.8102,766452.8392
2008-03-31 15:40:00,12.58,12.64,12.58,12.61,1323117.1299596103,4.8102,4.8332,4.8102,4.8217,1323117.13
2008-03-31 15:50:00,12.61,12.61,12.53,12.55,2393917.7952007605,4.8217,4.8217,4.7911,4.7988,2393917.7952
2008-04-01 09:30:00,12.88,12.99,12.82,12.93,1417438.8215728202,4.9249,4.967,4.902,4.9441,1417438.8216
2008-04-01 09:40:00,12.93,12.95,12.88,12.95,721786.6476597767,4.9441,4.9517,4.9249,4.9517,721786.6477
2008-04-01 09:50:00,12.95,13.02,12.91,12.98,537657.4008077928,4.9517,4.9785,4.9364,4.9632,537657.4008
2008-04-01 10:00:00,12.98,13.05,12.91,12.91,1126870.990734141,4.9632,4.9899,4.9364,4.9364,1126870.9907
2008-04-01 10:10:00,12.91,13.05,12.91,13.04,691613.2097885484,4.9364,4.9899,4.9364,4.9861,691613.2098
2008-04-01 10:20:00,13.05,13.05,13.0,13.03,590163.9344262296,4.9899,4.9899,4.9708,4.9823,590163.9344
2008-04-01 10:30:00,13.03,13.1,13.02,13.09,690187.6930387266,4.9823,5.0091,4.9785,5.0052,690187.693
2008-04-01 10:40:00,13.09,13.12,13.02,13.04,943216.916132098,5.0052,5.0167,4.9785,4.9861,943216.9161
2008-04-01 10:50:00,13.04,13.12,13.02,13.08,633404.6091708244,4.9861,5.0167,4.9785,5.0014,633404.6092
2008-04-01 11:00:00,13.08,13.1,13.07,13.08,396056.070325493,5.0014,5.0091,4.9976,5.0014,396056.0703
2008-04-01 11:10:00,13.08,13.1,13.06,13.07,591351.865051081,5.0014,5.0091,4.9938,4.9976,591351.8651
2008-04-01 11:20:00,13.07,13.07,13.02,13.06,626752.197671656,4.9976,4.9976,4.9785,4.9938,626752.1977
2008-04-01 11:30:00,13.06,13.09,13.05,13.08,635780.4704205275,4.9938,5.0052,4.9899,5.0014,635780.4704
2008-04-01 11:40:00,13.08,13.12,13.07,13.08,539320.503682585,5.0014,5.0167,4.9976,5.0014,539320.5037
2008-04-01 11:50:00,13.08,13.11,13.07,13.11,492753.6231884058,5.0014,5.0129,4.9976,5.0129,492753.6232
2008-04-01 12:00:00,13.11,13.14,13.09,13.14,647184.604419102,5.0129,5.0244,5.0052,5.0244,647184.6044
2008-04-01 12:10:00,13.14,13.2,13.12,13.19,726063.1979092421,5.0244,5.0473,5.0167,5.0435,726063.1979
2008-04-01 12:20:00,13.19,13.2,13.13,13.14,427417.4388215728,5.0435,5.0473,5.0205,5.0244,427417.4388
2008-04-01 12:30:00,13.14,13.14,13.11,13.12,268947.4934663816,5.0244,5.0244,5.0129,5.0167,268947.4935
2008-04-01 12:40:00,13.12,13.16,13.1,13.1,469232.59681634593,5.0167,5.032,5.0091,5.0091,469232.5968
2008-04-01 12:50:00,13.1,13.14,13.07,13.1,416726.0631979093,5.0091,5.0244,4.9976,5.0091,416726.0632
2008-04-01 13:00:00,13.1,13.12,13.09,13.1,284153.0054644809,5.0091,5.0167,5.0052,5.0091,284153.0055
2008-04-01 13:10:00,13.1,13.15,13.1,13.14,372059.8717034925,5.0091,5.0282,5.0091,5.0244,372059.8717
2008-04-01 13:20:00,13.15,13.21,13.14,13.19,526966.0251841292,5.0282,5.0511,5.0244,5.0435,526966.0252
2008-04-01 13:30:00,13.19,13.2,13.12,13.12,331195.0582086006,5.0435,5.0473,5.0167,5.0167,331195.0582
2008-04-01 13:40:00,13.13,13.14,13.1,13.12,539795.6759325255,5.0205,5.0244,5.0091,5.0167,539795.6759
2008-04-01 13:50:00,13.12,13.13,13.1,13.12,896650.0356379187,5.0167,5.0205,5.0091,5.0167,896650.0356
2008-04-01 14:00:00,13.12,13.13,13.07,13.08,870277.9757662152,5.0167,5.0205,4.9976,5.0014,870277.9758
2008-04-01 14:10:00,13.09,13.12,13.07,13.09,1071038.2513661203,5.0052,5.0167,4.9976,5.0052,1071038.2514
2008-04-01 14:20:00,13.09,13.12,13.07,13.09,1665241.149916845,5.0052,5.0167,4.9976,5.0052,1665241.1499
2008-04-01 14:30:00,13.09,13.16,13.07,13.13,1133998.5744832505,5.0052,5.032,4.9976,5.0205,1133998.5745
2008-04-01 14:40:00,13.13,13.14,13.1,13.14,965787.5980042764,5.0205,5.0244,5.0091,5.0244,965787.598
2008-04-01 14:50:00,13.15,13.16,13.1,13.1,786410.0736516988,5.0282,5.032,5.0091,5.0091,786410.0737
2008-04-01 15:00:00,13.1,13.15,13.1,13.15,1027322.4043715848,5.0091,5.0282,5.0091,5.0282,1027322.4044
2008-04-01 15:10:00,13.15,13.16,13.14,13.14,820622.4756474223,5.0282,5.032,5.0244,5.0244,820622.4756
2008-04-01 15:20:00,13.14,13.15,13.11,13.13,1238061.2972202424,5.0244,5.0282,5.0129,5.0205,1238061.2972
2008-04-01 15:30:00,13.14,13.14,13.07,13.09,2409360.89332383,5.0244,5.0244,4.9976,5.0052,2409360.8933
2008-04-01 15:40:00,13.09,13.17,13.09,13.15,2331432.644333571,5.0052,5.0358,5.0052,5.0282,2331432.6443
2008-04-01 15:50:00,13.15,13.24,13.15,13.22,2484675.6949394154,5.0282,5.0626,5.0282,5.0549,2484675.6949
2008-04-02 09:30:00,13.3,13.34,13.25,13.27,2401520.55119981,5.0855,5.1008,5.0664,5.0741,2401520.5512
2008-04-02 09:40:00,13.27,13.28,13.13,13.25,2105725.825611784,5.0741,5.0779,5.0205,5.0664,2105725.8256
2008-04-02 09:50:00,13.25,13.27,13.22,13.25,1373247.802328344,5.0664,5.0741,5.0549,5.0664,1373247.8023
2008-04-02 10:00:00,13.25,13.27,13.15,13.26,1194107.8641007366,5.0664,5.0741,5.0282,5.0702,1194107.8641
2008-04-02 10:10:00,13.26,13.26,13.14,13.17,906628.6528866716,5.0702,5.0702,5.0244,5.0358,906628.6529
2008-04-02 10:20:00,13.17,13.2,13.15,13.17,881682.1097647898,5.0358,5.0473,5.0282,5.0358,881682.1098
2008-04-02 10:30:00,13.17,13.3,13.17,13.28,1291518.1753385602,5.0358,5.0855,5.0358,5.0779,1291518.1753
2008-04-02 10:40:00,13.28,13.3,13.25,13.29,1199097.1727251129,5.0779,5.0855,5.0664,5.0817,1199097.1727
2008-04-02 10:50:00,13.28,13.38,13.28,13.37,1518175.338560228,5.0779,5.1161,5.0779,5.1123,1518175.3386
2008-04-02 11:00:00,13.37,13.44,13.36,13.38,1391779.5200760276,5.1123,5.1391,5.1085,5.1161,1391779.5201
2008-04-02 11:10:00,13.38,13.42,13.37,13.41,851746.2580185317,5.1161,5.1314,5.1123,5.1276,851746.258
2008-04-02 11:20:00,13.41,13.43,13.4,13.41,681159.4202898551,5.1276,5.1352,5.1238,5.1276,681159.4203
2008-04-02 11:30:00,13.41,13.49,13.4,13.49,1161558.5649798051,5.1276,5.1582,5.1238,5.1582,1161558.565
2008-04-02 11:40:00,13.48,13.52,13.46,13.47,768828.7004038964,5.1544,5.1697,5.1467,5.1505,768828.7004
2008-04-02 11:50:00,13.47,13.53,13.46,13.52,661677.3580422903,5.1505,5.1735,5.1467,5.1697,661677.358
2008-04-02 12:00:00,13.52,13.55,13.49,13.51,737229.7457828464,5.1697,5.1811,5.1582,5.1658,737229.7458
2008-04-02 12:10:00,13.51,13.51,13.48,13.49,388928.48657638393,5.1658,5.1658,5.1544,5.1582,388928.4866
2008-04-02 12:20:00,13.49,13.51,13.47,13.47,586837.7286766453,5.1582,5.1658,5.1505,5.1505,586837.7287
2008-04-02 12:30:00,13.48,13.49,13.46,13.46,401045.37894986937,5.1544,5.1582,5.1467,5.1467,401045.3789
2008-04-02 12:40:00,13.47,13.49,13.46,13.46,424091.2330719886,5.1505,5.1582,5.1467,5.1467,424091.2331
2008-04-02 12:50:00,13.46,13.46,13.39,13.41,489189.8313138513,5.1467,5.1467,5.12,5.1276,489189.8313
2008-04-02 13:00:00,13.41,13.43,13.33,13.34,565692.5635542885,5.1276,5.1352,5.097,5.1008,565692.5636
2008-04-02 13:10:00,13.33,13.34,13.28,13.3,654074.6020432407,5.097,5.1008,5.0779,5.0855,654074.602
2008-04-02 13:20:00,13.3,13.33,13.28,13.33,311712.9959610359,5.0855,5.097,5.0779,5.097,311712.996
2008-04-02 13:30:00,13.32,13.33,13.3,13.33,362556.4267046804,5.0932,5.097,5.0855,5.097,362556.4267
2008-04-02 13:40:00,13.33,13.39,13.33,13.38,425279.1636968401,5.097,5.12,5.097,5.1161,425279.1637
2008-04-02 13:50:00,13.39,13.41,13.36,13.36,586837.7286766453,5.12,5.1276,5.1085,5.1085,586837.7287
2008-04-02 14:00:00,13.36,13.38,13.33,13.37,407697.7904490378,5.1085,5.1161,5.097,5.1123,407697.7904
2008-04-02 14:10:00,13.36,13.41,13.36,13.38,434782.60869565216,5.1085,5.1276,5.1085,5.1161,434782.6087
2008-04-02 14:20:00,13.38,13.38,13.28,13.3,429793.3000712759,5.1161,5.1161,5.0779,5.0855,429793.3001
2008-04-02 14:30:00,13.3,13.3,13.25,13.29,667379.4250415775,5.0855,5.0855,5.0664,5.0817,667379.425
2008-04-02 14:40:00,13.29,13.3,13.26,13.27,487764.3145640295,5.0817,5.0855,5.0702,5.0741,487764.3146
2008-04-02 14:50:00,13.27,13.33,13.25,13.32,640532.1929199335,5.0741,5.097,5.0664,5.0932,640532.1929
2008-04-02 15:00:00,13.32,13.32,13.25,13.28,566167.735804229,5.0932,5.0932,5.0664,5.0779,566167.7358
2008-04-02 15:10:00,13.28,13.36,13.28,13.34,648610.1211689238,5.0779,5.1085,5.0779,5.1008,648610.1212
2008-04-02 15:20:00,13.34,13.37,13.32,13.34,765740.0807792825,5.1008,5.1123,5.0932,5.1008,765740.0808
2008-04-02 15:30:00,13.35,13.35,13.31,13.31,850795.9135186506,5.1047,5.1047,5.0894,5.0894,850795.9135
2008-04-02 15:40:00,13.31,13.34,13.31,13.34,966262.7702542172,5.0894,5.1008,5.0894,5.1008,966262.7703
2008-04-02 15:50:00,13.34,13.4,13.32,13.38,1942028.9855072463,5.1008,5.1238,5.0932,5.1161,1942028.9855
2008-04-03 09:30:00,13.59,13.6,13.34,13.41,1916132.097885484,5.1964,5.2002,5.1008,5.1276,1916132.0979
2008-04-03 09:40:00,13.41,13.43,13.3,13.35,1797339.0354003329,5.1276,5.1352,5.0855,5.1047,1797339.0354
2008-04-03 09:50:00,13.35,13.43,13.33,13.42,1511047.754811119,5.1047,5.1352,5.097,5.1314,1511047.7548
2008-04-03 10:00:00,13.42,13.48,13.36,13.45,2647422.190544072,5.1314,5.1544,5.1085,5.1429,2647422.1905
2008-04-03 10:10:00,13.44,13.44,13.41,13.42,1175813.7324780233,5.1391,5.1391,5.1276,5.1314,1175813.7325
2008-04-03 10:20:00,13.42,13.42,13.36,13.36,1119268.2347350914,5.1314,5.1314,5.1085,5.1085,1119268.2347
2008-04-03 10:30:00,13.36,13.43,13.35,13.37,856497.9805179378,5.1085,5.1352,5.1047,5.1123,856497.9805
2008-04-03 10:40:00,13.36,13.39,13.36,13.36,748396.2936564505,5.1085,5.12,5.1085,5.1085,748396.2937
2008-04-03 10:50:00,13.36,13.37,13.3,13.35,641244.9512948444,5.1085,5.1123,5.0855,5.1047,641244.9513
2008-04-03 11:00:00,13.35,13.35,13.3,13.34,873129.0092658589,5.1047,5.1047,5.0855,5.1008,873129.0093
2008-04-03 11:10:00,13.34,13.36,13.32,13.34,544309.8123069613,5.1008,5.1085,5.0932,5.1008,544309.8123
2008-04-03 11:20:00,13.35,13.37,13.34,13.35,534331.1950582087,5.1047,5.1123,5.1008,5.1047,534331.1951
2008-04-03 11:30:00,13.34,13.38,13.33,13.38,659301.4967925873,5.1008,5.1161,5.097,5.1161,659301.4968
2008-04-03 11:40:00,13.37,13.42,13.36,13.4,437396.0560703255,5.1123,5.1314,5.1085,5.1238,437396.0561
2008-04-03 11:50:00,13.4,13.44,13.39,13.4,344737.4673319078,5.1238,5.1391,5.12,5.1238,344737.4673
2008-04-03 12:00:00,13.4,13.43,13.38,13.42,447849.8455690188,5.1238,5.1352,5.1161,5.1314,447849.8456
2008-04-03 12:10:00,13.42,13.42,13.38,13.41,281301.9719648373,5.1314,5.1314,5.1161,5.1276,281301.972
2008-04-03 12:20:00,13.41,13.41,13.38,13.39,253029.2230933713,5.1276,5.1276,5.1161,5.12,253029.2231
2008-04-03 12:30:00,13.38,13.44,13.38,13.44,488001.9006889998,5.1161,5.1391,5.1161,5.1391,488001.9007
2008-04-03 12:40:00,13.44,13.51,13.44,13.51,1180565.4549774292,5.1391,5.1658,5.1391,5.1658,1180565.455
2008-04-03 12:50:00,13.51,13.52,13.47,13.49,871228.3202660965,5.1658,5.1697,5.1505,5.1582,871228.3203
2008-04-03 13:00:00,13.49,13.53,13.49,13.49,1220955.0962223806,5.1582,5.1735,5.1582,5.1582,1220955.0962
2008-04-03 13:10:00,13.49,13.55,13.48,13.53,660251.8412924685,5.1582,5.1811,5.1544,5.1735,660251.8413
2008-04-03 13:20:00,13.53,13.55,13.51,13.53,553100.4989308624,5.1735,5.1811,5.1658,5.1735,553100.4989
2008-04-03 13:30:00,13.52,13.53,13.46,13.46,499643.6208125445,5.1697,5.1735,5.1467,5.1467,499643.6208
2008-04-03 13:40:00,13.46,13.47,13.42,13.44,538845.3314326444,5.1467,5.1505,5.1314,5.1391,538845.3314
2008-04-03 13:50:00,13.44,13.48,13.44,13.44,683297.6954145879,5.1391,5.1544,5.1391,5.1391,683297.6954
2008-04-03 14:00:00,13.44,13.47,13.43,13.47,386552.62532668095,5.1391,5.1505,5.1352,5.1505,386552.6253
2008-04-03 14:10:00,13.47,13.48,13.39,13.41,863150.3920171062,5.1505,5.1544,5.12,5.1276,863150.392
2008-04-03 14:20:00,13.41,13.45,13.41,13.43,404371.5846994536,5.1276,5.1429,5.1276,5.1352,404371.5847
2008-04-03 14:30:00,13.43,13.45,13.36,13.36,422665.7163221668,5.1352,5.1429,5.1085,5.1085,422665.7163
2008-04-03 14:40:00,13.37,13.41,13.36,13.4,642195.2957947257,5.1123,5.1276,5.1085,5.1238,642195.2958
2008-04-03 14:50:00,13.4,13.45,13.4,13.44,494654.3121881682,5.1238,5.1429,5.1238,5.1391,494654.3122
2008-04-03 15:00:00,13.44,13.44,13.39,13.41,545735.3290567831,5.1391,5.1391,5.12,5.1276,545735.3291
2008-04-03 15:10:00,13.41,13.42,13.34,13.35,810406.2722736993,5.1276,5.1314,5.1008,5.1047,810406.2723
2008-04-03 15:20:00,13.35,13.37,13.34,13.34,833689.7125207888,5.1047,5.1123,5.1008,5.1008,833689.7125
2008-04-03 15:30:00,13.34,13.34,13.3,13.31,1293181.2782133524,5.1008,5.1008,5.0855,5.0894,1293181.2782
2008-04-03 15:40:00,13.31,13.32,13.28,13.28,1123782.3711095273,5.0894,5.0932,5.0779,5.0779,1123782.3711
2008-04-03 15:50:00,13.28,13.36,13.28,13.35,1897837.9662627704,5.0779,5.1085,5.0779,5.1047,1897837.9663
2008-04-04 09:30:00,13.42,13.49,13.37,13.44,2014017.581373248,5.1314,5.1582,5.1123,5.1391,2014017.5814
2008-04-04 09:40:00,13.44,13.67,13.42,13.65,1718935.614160133,5.1391,5.227,5.1314,5.2194,1718935.6142
2008-04-04 09:50:00,13.64,13.76,13.58,13.7,1894986.932763127,5.2155,5.2614,5.1926,5.2385,1894986.9328
2008-04-04 10:00:00,13.7,13.7,13.62,13.62,1483012.5920646235,5.2385,5.2385,5.2079,5.2079,1483012.5921
2008-04-04 10:10:00,13.62,13.71,13.61,13.71,2002375.861249703,5.2079,5.2423,5.2041,5.2423,2002375.8612
2008-04-04 10:20:00,13.71,13.82,13.7,13.81,1919458.303635068,5.2423,5.2844,5.2385,5.2805,1919458.3036
2008-04-04 10:30:00,13.81,13.83,13.71,13.76,1207887.859349014,5.2805,5.2882,5.2423,5.2614,1207887.8593
2008-04-04 10:40:00,13.76,13.79,13.7,13.74,1058921.3589926348,5.2614,5.2729,5.2385,5.2538,1058921.359
2008-04-04 10:50:00,13.74,13.78,13.7,13.72,959610.3587550488,5.2538,5.2691,5.2385,5.2461,959610.3588
2008-04-04 11:00:00,13.72,13.74,13.7,13.72,1216440.959847945,5.2461,5.2538,5.2385,5.2461,1216440.9598
2008-04-04 11:10:00,13.72,13.77,13.7,13.75,522214.3026847232,5.2461,5.2653,5.2385,5.2576,522214.3027
2008-04-04 11:20:00,13.75,13.81,13.73,13.8,443810.8814445236,5.2576,5.2805,5.25,5.2767,443810.8814
2008-04-04 11:30:00,13.8,13.85,13.78,13.84,562603.9439296746,5.2767,5.2958,5.2691,5.292,562603.9439
2008-04-04 11:40:00,13.84,13.84,13.77,13.82,712045.6165359943,5.292,5.292,5.2653,5.2844,712045.6165
2008-04-04 11:50:00,13.82,13.86,13.8,13.83,610358.7550487051,5.2844,5.2997,5.2767,5.2882,610358.755
2008-04-04 12:00:00,13.83,13.85,13.81,13.84,581135.6616773581,5.2882,5.2958,5.2805,5.292,581135.6617
2008-04-04 12:10:00,13.84,13.94,13.81,13.93,1179852.6966025184,5.292,5.3303,5.2805,5.3264,1179852.6966
2008-04-04 12:20:00,13.93,13.93,13.89,13.92,584224.281301972,5.3264,5.3264,5.3111,5.3226,584224.2813
2008-04-04 12:30:00,13.92,13.95,13.9,13.94,556901.8769303872,5.3226,5.3341,5.315,5.3303,556901.8769
2008-04-04 12:40:00,13.94,13.94,13.9,13.92,446899.5010691376,5.3303,5.3303,5.315,5.3226,446899.5011
2008-04-04 12:50:00,13.92,14.01,13.91,14.01,909242.1002613448,5.3226,5.357,5.3188,5.357,909242.1003
2008-04-04 13:00:00,14.0,14.04,13.99,14.03,1036588.2632454264,5.3532,5.3685,5.3494,5.3647,1036588.2632
2008-04-04 13:10:00,14.02,14.05,13.99,14.05,703492.5160370634,5.3608,5.3723,5.3494,5.3723,703492.516
2008-04-04 13:20:00,14.05,14.05,14.03,14.05,818959.3727726301,5.3723,5.3723,5.3647,5.3723,818959.3728
2008-04-04 13:30:00,14.05,14.09,14.05,14.05,540033.2620574959,5.3723,5.3876,5.3723,5.3723,540033.2621
2008-04-04 13:40:00,14.06,14.06,14.01,14.03,1715371.8222855786,5.3761,5.3761,5.357,5.3647,1715371.8223
2008-04-04 13:50:00,14.04,14.05,13.93,13.94,1141363.7443573296,5.3685,5.3723,5.3264,5.3303,1141363.7444
2008-04-04 14:00:00,13.95,13.97,13.93,13.93,1083392.729864576,5.3341,5.3417,5.3264,5.3264,1083392.7299
2008-04-04 14:10:00,13.93,13.95,13.89,13.91,942028.9855072465,5.3264,5.3341,5.3111,5.3188,942028.9855
2008-04-04 14:20:00,13.91,13.92,13.88,13.92,1098835.8279876455,5.3188,5.3226,5.3073,5.3226,1098835.828
2008-04-04 14:30:00,13.92,13.92,13.88,13.89,1756711.8080304111,5.3226,5.3226,5.3073,5.3111,1756711.808
2008-04-04 14:40:00,13.89,13.91,13.87,13.89,1131147.5409836066,5.3111,5.3188,5.3035,5.3111,1131147.541
2008-04-04 14:50:00,13.89,13.89,13.83,13.84,1500593.9653124255,5.3111,5.3111,5.2882,5.292,1500593.9653
2008-04-04 15:00:00,13.84,13.89,13.83,13.86,1319790.9242100262,5.292,5.3111,5.2882,5.2997,1319790.9242
2008-04-04 15:10:00,13.86,13.88,13.83,13.83,1437871.228320266,5.2997,5.3073,5.2882,5.2882,1437871.2283
2008-04-04 15:20:00,13.83,13.85,13.81,13.84,897125.2078878593,5.2882,5.2958,5.2805,5.292,897125.2079
2008-04-04 15:30:00,13.84,13.88,13.82,13.83,1598479.44880019,5.292,5.3073,5.2844,5.2882,1598479.4488
2008-04-04 15:40:00,13.83,13.86,13.81,13.83,1485388.4533143265,5.2882,5.2997,5.2805,5.2882,1485388.4533
2008-04-04 15:50:00,13.83,13.89,13.8,13.88,3220242.33784747,5.2882,5.3111,5.2767,5.3073,3220242.3378
2008-04-07 09:30:00,13.92,14.06,13.87,13.93,1004989.3086243764,5.3226,5.3761,5.3035,5.3264,1004989.3086
2008-04-07 09:40:00,13.92,13.92,13.76,13.81,742456.6405321929,5.3226,5.3226,5.2614,5.2805,742456.6405
2008-04-07 09:50:00,13.81,13.87,13.8,13.86,466381.5633167023,5.2805,5.3035,5.2767,5.2997,466381.5633
2008-04-07 10:00:00,13.86,13.89,13.78,13.79,715609.4084105488,5.2997,5.3111,5.2691,5.2729,715609.4084
2008-04-07 10:10:00,13.78,13.86,13.73,13.74,668567.3556664292,5.2691,5.2997,5.25,5.2538,668567.3557
2008-04-07 10:20:00,13.74,13.77,13.66,13.68,676645.2839154194,5.2538,5.2653,5.2232,5.2308,676645.2839
2008-04-07 10:30:00,13.69,13.71,13.63,13.71,703730.1021620338,5.2347,5.2423,5.2117,5.2423,703730.1022
2008-04-07 10:40:00,13.7,13.74,13.7,13.7,489902.5896887622,5.2385,5.2538,5.2385,5.2385,489902.5897
2008-04-07 10:50:00,13.7,13.75,13.69,13.73,339035.4003326206,5.2385,5.2576,5.2347,5.25,339035.4003
2008-04-07 11:00:00,13.73,13.79,13.73,13.78,466619.1494416726,5.25,5.2729,5.25,5.2691,466619.1494
2008-04-07 11:10:00,13.78,13.81,13.74,13.78,392729.8645759088,5.2691,5.2805,5.2538,5.2691,392729.8646
2008-04-07 11:20:00,13.79,13.85,13.78,13.81,466143.977191732,5.2729,5.2958,5.2691,5.2805,466143.9772
2008-04-07 11:30:00,13.81,13.87,13.73,13.81,916607.270135424,5.2805,5.3035,5.25,5.2805,916607.2701
2008-04-07 11:40:00,13.81,13.86,13.81,13.82,358042.2903302447,5.2805,5.2997,5.2805,5.2844,358042.2903
2008-04-07 11:50:00,13.82,13.86,13.81,13.86,298408.17296269897,5.2844,5.2997,5.2805,5.2997,298408.173
2008-04-07 12:00:00,13.86,13.87,13.83,13.86,524590.1639344263,5.2997,5.3035,5.2882,5.2997,524590.1639
2008-04-07 12:10:00,13.86,13.91,13.86,13.86,613447.374673319,5.2997,5.3188,5.2997,5.2997,613447.3747
2008-04-07 12:20:00,13.86,13.89,13.85,13.85,343074.3644571157,5.2997,5.3111,5.2958,5.2958,343074.3645
2008-04-07 12:30:00,13.85,13.86,13.81,13.85,364457.1157044429,5.2958,5.2997,5.2805,5.2958,364457.1157
2008-04-07 12:40:00,13.85,13.86,13.84,13.84,452601.5680684248,5.2958,5.2997,5.292,5.292,452601.5681
2008-04-07 12:50:00,13.84,13.86,13.81,13.82,305060.58446186746,5.292,5.2997,5.2805,5.2844,305060.5845
2008-04-07 13:00:00,13.82,13.83,13.8,13.81,328344.024708957,5.2844,5.2882,5.2767,5.2805,328344.0247
2008-04-07 13:10:00,13.81,13.83,13.79,13.8,336659.5390829176,5.2805,5.2882,5.2729,5.2767,336659.5391
2008-04-07 13:20:00,13.8,13.8,13.79,13.8,191019.2444761226,5.2767,5.2767,5.2729,5.2767,191019.2445
2008-04-07 13:30:00,13.79,13.82,13.78,13.79,688762.1762889047,5.2729,5.2844,5.2691,5.2729,688762.1763
2008-04-07 13:40:00,13.79,13.82,13.79,13.82,343787.1228320266,5.2729,5.2844,5.2729,5.2844,343787.1228
2008-04-07 13:50:00,13.81,13.83,13.78,13.79,341411.2615823236,5.2805,5.2882,5.2691,5.2729,341411.2616
2008-04-07 14:00:00,13.79,13.82,13.78,13.79,541696.364932288,5.2729,5.2844,5.2691,5.2729,541696.3649
2008-04-07 14:10:00,13.79,13.83,13.79,13.82,363506.7712045616,5.2729,5.2882,5.2729,5.2844,363506.7712
2008-04-07 14:20:00,13.82,13.82,13.76,13.76,617961.5110477548,5.2844,5.2844,5.2614,5.2614,617961.511
2008-04-07 14:30:00,13.76,13.77,13.72,13.76,960560.70325493,5.2614,5.2653,5.2461,5.2614,960560.7033
2008-04-07 14:40:00,13.77,13.78,13.73,13.75,666904.252791637,5.2653,5.2691,5.25,5.2576,666904.2528
2008-04-07 14:50:00,13.75,13.78,13.74,13.76,489189.8313138513,5.2576,5.2691,5.2538,5.2614,489189.8313
2008-04-07 15:00:00,13.77,13.77,13.71,13.73,539082.9175576146,5.2653,5.2653,5.2423,5.25,539082.9176
2008-04-07 15:10:00,13.73,13.75,13.7,13.75,572344.9750534568,5.25,5.2576,5.2385,5.2576,572344.9751
2008-04-07 15:20:00,13.75,13.76,13.68,13.72,1141838.9166072705,5.2576,5.2614,5.2308,5.2461,1141838.9166
2008-04-07 15:30:00,13.72,13.73,13.65,13.65,1086718.9356141605,5.2461,5.25,5.2194,5.2194,1086718.9356
2008-04-07 15:40:00,13.65,13.66,13.62,13.64,1151342.3616060822,5.2194,5.2232,5.2079,5.2155,1151342.3616
2008-04-07 15:50:00,13.64,13.68,13.64,13.64,1447137.087194108,5.2155,5.2308,5.2155,5.2155,1447137.0872
2008-04-08 09:30:00,13.57,13.58,13.36,13.48,1083867.9021145166,5.1888,5.1926,5.1085,5.1544,1083867.9021
2008-04-08 09:40:00,13.48,13.51,13.47,13.49,911142.7892611072,5.1544,5.1658,5.1505,5.1582,911142.7893
2008-04-08 09:50:00,13.49,13.52,13.49,13.51,725588.0256593016,5.1582,5.1697,5.1582,5.1658,725588.0257
2008-04-08 10:00:00,13.5,13.5,13.42,13.45,972677.5956284154,5.162,5.162,5.1314,5.1429,972677.5956
2008-04-08 10:10:00,13.45,13.53,13.45,13.51,946543.121881682,5.1429,5.1735,5.1429,5.1658,946543.1219
2008-04-08 10:20:00,13.51,13.54,13.5,13.53,888334.5212639582,5.1658,5.1773,5.162,5.1735,888334.5213
2008-04-08 10:30:00,13.53,13.56,13.51,13.54,550011.8793062485,5.1735,5.185,5.1658,5.1773,550011.8793
2008-04-08 10:40:00,13.54,13.57,13.52,13.57,715134.2361606082,5.1773,5.1888,5.1697,5.1888,715134.2362
2008-04-08 10:50:00,13.57,13.6,13.54,13.57,657875.9800427655,5.1888,5.2002,5.1773,5.1888,657875.98
2008-04-08 11:00:00,13.58,13.58,13.52,13.54,641482.5374198147,5.1926,5.1926,5.1697,5.1773,641482.5374
2008-04-08 11:10:00,13.54,13.54,13.52,13.53,426942.2665716322,5.1773,5.1773,5.1697,5.1735,426942.2666
2008-04-08 11:20:00,13.53,13.54,13.5,13.52,477072.9389403659,5.1735,5.1773,5.162,5.1697,477072.9389
2008-04-08 11:30:00,13.52,13.54,13.49,13.49,395343.3119505821,5.1697,5.1773,5.1582,5.1582,395343.312
2008-04-08 11:40:00,13.49,13.5,13.45,13.49,644333.5709194583,5.1582,5.162,5.1429,5.1582,644333.5709
2008-04-08 11:50:00,13.49,13.5,13.47,13.48,581848.420052269,5.1582,5.162,5.1505,5.1544,581848.4201
2008-04-08 12:00:00,13.48,13.49,13.44,13.45,505820.8600617724,5.1544,5.1582,5.1391,5.1429,505820.8601
2008-04-08 12:10:00,13.45,13.45,13.4,13.45,613684.9607982894,5.1429,5.1429,5.1238,5.1429,613684.9608
2008-04-08 12:20:00,13.45,13.47,13.41,13.41,396531.2425754336,5.1429,5.1505,5.1276,5.1276,396531.2426
2008-04-08 12:30:00,13.41,13.43,13.4,13.4,345687.81183178903,5.1276,5.1352,5.1238,5.1238,345687.8118
2008-04-08 12:40:00,13.4,13.44,13.4,13.43,267521.9767165598,5.1238,5.1391,5.1238,5.1352,267521.9767
2008-04-08 12:50:00,13.43,13.44,13.41,13.41,270848.182466144,5.1352,5.1391,5.1276,5.1276,270848.1825
2008-04-08 13:00:00,13.41,13.42,13.4,13.42,196483.72535043955,5.1276,5.1314,5.1238,5.1314,196483.7254
2008-04-08 13:10:00,13.42,13.45,13.41,13.41,315276.7878355904,5.1314,5.1429,5.1276,5.1276,315276.7878
2008-04-08 13:20:00,13.41,13.42,13.37,13.38,547873.6041815159,5.1276,5.1314,5.1123,5.1161,547873.6042
2008-04-08 13:30:00,13.38,13.41,13.38,13.39,447137.0871941079,5.1161,5.1276,5.1161,5.12,447137.0872
2008-04-08 13:40:00,13.39,13.4,13.36,13.38,484913.2810643858,5.12,5.1238,5.1085,5.1161,484913.2811
2008-04-08 13:50:00,13.38,13.44,13.38,13.4,488714.65906391066,5.1161,5.1391,5.1161,5.1238,488714.6591
2008-04-08 14:00:00,13.4,13.4,13.29,13.29,1684010.453789499,5.1238,5.1238,5.0817,5.0817,1684010.4538
2008-04-08 14:10:00,13.3,13.41,13.28,13.29,950106.9137562368,5.0855,5.1276,5.0779,5.0817,950106.9138
2008-04-08 14:20:00,13.29,13.3,13.24,13.27,1499881.206937515,5.0817,5.0855,5.0626,5.0741,1499881.2069
2008-04-08 14:30:00,13.27,13.27,13.22,13.25,1239486.8139700645,5.0741,5.0741,5.0549,5.0664,1239486.814
2008-04-08 14:40:00,13.25,13.26,13.2,13.22,1278450.9384651936,5.0664,5.0702,5.0473,5.0549,1278450.9385
2008-04-08 14:50:00,13.22,13.33,13.22,13.33,1578759.800427655,5.0549,5.097,5.0549,5.097,1578759.8004
2008-04-08 15:00:00,13.33,13.33,13.29,13.3,1081016.868614873,5.097,5.097,5.0817,5.0855,1081016.8686
2008-04-08 15:10:00,13.3,13.32,13.28,13.32,839154.1933951058,5.0855,5.0932,5.0779,5.0932,839154.1934
2008-04-08 15:20:00,13.32,13.36,13.3,13.35,579947.7310525066,5.0932,5.1085,5.0855,5.1047,579947.7311
2008-04-08 15:30:00,13.35,13.41,13.35,13.39,1034449.9881206938,5.1047,5.1276,5.1047,5.12,1034449.9881
2008-04-08 15:40:00,13.38,13.41,13.36,13.4,1113328.581610834,5.1161,5.1276,5.1085,5.1238,1113328.5816
2008-04-08 15:50:00,13.4,13.41,13.39,13.41,1173200.28510335,5.1238,5.1276,5.12,5.1276,1173200.2851
2008-04-09 09:30:00,13.45,13.47,13.34,13.37,807080.066524115,5.1429,5.1505,5.1008,5.1123,807080.0665
2008-04-09 09:40:00,13.37,13.39,13.34,13.34,617248.7526728439,5.1123,5.12,5.1008,5.1008,617248.7527
2008-04-09 09:50:00,13.34,13.37,13.29,13.32,555001.1879306248,5.1008,5.1123,5.0817,5.0932,555001.1879
2008-04-09 10:00:00,13.32,13.33,13.27,13.29,628652.8866714184,5.0932,5.097,5.0741,5.0817,628652.8867
2008-04-09 10:10:00,13.29,13.31,13.28,13.3,727726.3007840342,5.0817,5.0894,5.0779,5.0855,727726.3008
2008-04-09 10:20:00,13.3,13.31,13.24,13.29,759800.4276550249,5.0855,5.0894,5.0626,5.0817,759800.4277
2008-04-09 10:30:00,13.29,13.3,13.21,13.25,531480.161558565,5.0817,5.0855,5.0511,5.0664,531480.1616
2008-04-09 10:40:00,13.25,13.32,13.24,13.31,367783.3214540271,5.0664,5.0932,5.0626,5.0894,367783.3215
2008-04-09 10:50:00,13.31,13.35,13.3,13.35,428367.783321454,5.0894,5.1047,5.0855,5.1047,428367.7833
2008-04-09 11:00:00,13.35,13.37,13.3,13.31,240437.15846994537,5.1047,5.1123,5.0855,5.0894,240437.1585
2008-04-09 11:10:00,13.31,13.33,13.29,13.32,253741.98146828223,5.0894,5.097,5.0817,5.0932,253741.9815
2008-04-09 11:20:00,13.31,13.32,13.24,13.27,402233.30957472086,5.0894,5.0932,5.0626,5.0741,402233.3096
2008-04-09 11:30:00,13.27,13.27,13.21,13.22,592302.2095509622,5.0741,5.0741,5.0511,5.0549,592302.2096
2008-04-09 11:40:00,13.22,13.22,13.19,13.2,619149.4416726063,5.0549,5.0549,5.0435,5.0473,619149.4417
2008-04-09 11:50:00,13.2,13.21,13.17,13.2,355666.4290805417,5.0473,5.0511,5.0358,5.0473,355666.4291
2008-04-09 12:00:00,13.2,13.25,13.2,13.23,340223.3309574721,5.0473,5.0664,5.0473,5.0588,340223.331
2008-04-09 12:10:00,13.23,13.28,13.23,13.25,495604.65668804944,5.0588,5.0779,5.0588,5.0664,495604.6567
2008-04-09 12:20:00,13.25,13.31,13.25,13.28,338797.81420765026,5.0664,5.0894,5.0664,5.0779,338797.8142
2008-04-09 12:30:00,13.28,13.3,13.26,13.28,328581.6108339273,5.0779,5.0855,5.0702,5.0779,328581.6108
2008-04-09 12:40:00,13.28,13.3,13.23,13.24,323117.12995961035,5.0779,5.0855,5.0588,5.0626,323117.13
2008-04-09 12:50:00,13.24,13.27,13.22,13.24,244476.1225944405,5.0626,5.0741,5.0549,5.0626,244476.1226
2008-04-09 13:00:00,13.23,13.27,13.22,13.26,664765.9776669042,5.0588,5.0741,5.0549,5.0702,664765.9777
2008-04-09 13:10:00,13.26,13.28,13.26,13.28,170824.42385364696,5.0702,5.0779,5.0702,5.0779,170824.4239
2008-04-09 13:20:00,13.28,13.29,13.27,13.27,239011.6417201236,5.0779,5.0817,5.0741,5.0741,239011.6417
2008-04-09 13:30:00,13.28,13.28,13.26,13.28,345925.3979567593,5.0779,5.0779,5.0702,5.0779,345925.398
2008-04-09 13:40:00,13.28,13.28,13.23,13.24,441910.1924447612,5.0779,5.0779,5.0588,5.0626,441910.1924
2008-04-09 13:50:00,13.24,13.27,13.24,13.27,227132.33547160847,5.0626,5.0741,5.0626,5.0741,227132.3355
2008-04-09 14:00:00,13.27,13.28,13.26,13.26,553575.6711808031,5.0741,5.0779,5.0702,5.0702,553575.6712
2008-04-09 14:10:00,13.27,13.27,13.21,13.23,491565.6925635543,5.0741,5.0741,5.0511,5.0588,491565.6926
2008-04-09 14:20:00,13.23,13.25,13.23,13.24,298883.3452126396,5.0588,5.0664,5.0588,5.0626,298883.3452
2008-04-09 14:30:00,13.23,13.25,13.22,13.25,379425.0415775719,5.0588,5.0664,5.0549,5.0664,379425.0416
2008-04-09 14:40:00,13.25,13.25,13.19,13.2,523639.81943454506,5.0664,5.0664,5.0435,5.0473,523639.8194
2008-04-09 14:50:00,13.2,13.23,13.18,13.21,703492.5160370634,5.0473,5.0588,5.0397,5.0511,703492.516
2008-04-09 15:00:00,13.21,13.25,13.21,13.23,529579.4725588026,5.0511,5.0664,5.0511,5.0588,529579.4726
2008-04-09 15:10:00,13.23,13.23,13.2,13.21,647422.1905440722,5.0588,5.0588,5.0473,5.0511,647422.1905
2008-04-09 15:20:00,13.22,13.23,13.2,13.2,695414.5877880732,5.0549,5.0588,5.0473,5.0473,695414.5878
2008-04-09 15:30:00,13.2,13.29,13.2,13.28,985269.6602518412,5.0473,5.0817,5.0473,5.0779,985269.6603
2008-04-09 15:40:00,13.28,13.29,13.27,13.27,547636.0180565455,5.0779,5.0817,5.0741,5.0741,547636.0181
2008-04-09 15:50:00,13.27,13.3,13.25,13.3,1181040.62722737,5.0741,5.0855,5.0664,5.0855,1181040.6272
2008-04-10 09:30:00,13.25,13.45,13.25,13.35,946067.9496317416,5.0664,5.1429,5.0664,5.1047,946067.9496
2008-04-10 09:40:00,13.35,13.37,13.33,13.34,535756.7118080304,5.1047,5.1123,5.097,5.1008,535756.7118
2008-04-10 09:50:00,13.34,13.36,13.3,13.31,460679.4963174151,5.1008,5.1085,5.0855,5.0894,460679.4963
2008-04-10 10:00:00,13.31,13.35,13.29,13.31,521263.958184842,5.0894,5.1047,5.0817,5.0894,521263.9582
2008-04-10 10:10:00,13.31,13.35,13.3,13.34,528866.7141838917,5.0894,5.1047,5.0855,5.1008,528866.7142
2008-04-10 10:20:00,13.34,13.47,13.32,13.46,770016.6310287479,5.1008,5.1505,5.0932,5.1467,770016.631
2008-04-10 10:30:00,13.46,13.47,13.36,13.38,486813.97006414825,5.1467,5.1505,5.1085,5.1161,486813.9701
2008-04-10 10:40:00,13.38,13.47,13.38,13.46,586124.9703017344,5.1161,5.1505,5.1161,5.1467,586124.9703
2008-04-10 10:50:00,13.46,13.5,13.44,13.5,697552.8629128059,5.1467,5.162,5.1391,5.162,697552.8629
2008-04-10 11:00:00,13.5,13.51,13.43,13.45,326680.9218341649,5.162,5.1658,5.1352,5.1429,326680.9218
2008-04-10 11:10:00,13.45,13.49,13.45,13.49,536707.0563079116,5.1429,5.1582,5.1429,5.1582,536707.0563
2008-04-10 11:20:00,13.48,13.52,13.45,13.46,600617.7239249228,5.1544,5.1697,5.1429,5.1467,600617.7239
2008-04-10 11:30:00,13.46,13.47,13.42,13.44,381800.90282727487,5.1467,5.1505,5.1314,5.1391,381800.9028
2008-04-10 11:40:00,13.44,13.48,13.44,13.47,504157.7571869803,5.1391,5.1544,5.1391,5.1505,504157.7572
2008-04-10 11:50:00,13.46,13.47,13.45,13.45,428605.3694464244,5.1467,5.1505,5.1429,5.1429,428605.3694
2008-04-10 12:00:00,13.45,13.46,13.41,13.43,432644.33357091947,5.1429,5.1467,5.1276,5.1352,432644.3336
2008-04-10 12:10:00,13.43,13.46,13.41,13.43,270848.182466144,5.1352,5.1467,5.1276,5.1352,270848.1825
2008-04-10 12:20:00,13.43,13.44,13.42,13.42,153480.6367308149,5.1352,5.1391,5.1314,5.1314,153480.6367
2008-04-10 12:30:00,13.42,13.43,13.39,13.42,264433.3570919458,5.1314,5.1352,5.12,5.1314,264433.3571
2008-04-10 12:40:00,13.42,13.45,13.39,13.4,308624.37633642193,5.1314,5.1429,5.12,5.1238,308624.3763
2008-04-10 12:50:00,13.41,13.43,13.38,13.42,626514.6115466857,5.1276,5.1352,5.1161,5.1314,626514.6115
2008-04-10 13:00:00,13.42,13.45,13.41,13.44,224043.7158469945,5.1314,5.1429,5.1276,5.1391,224043.7158
2008-04-10 13:10:00,13.44,13.47,13.44,13.45,346162.9840817296,5.1391,5.1505,5.1391,5.1429,346162.9841
2008-04-10 13:20:00,13.44,13.48,13.44,13.46,404371.5846994536,5.1391,5.1544,5.1391,5.1467,404371.5847
2008-04-10 13:30:00,13.46,13.49,13.46,13.49,529104.300308862,5.1467,5.1582,5.1467,5.1582,529104.3003
2008-04-10 13:40:00,13.49,13.5,13.48,13.49,442860.5369446424,5.1582,5.162,5.1544,5.1582,442860.5369
2008-04-10 13:50:00,13.5,13.51,13.44,13.44,489427.4174388216,5.162,5.1658,5.1391,5.1391,489427.4174
2008-04-10 14:00:00,13.44,13.46,13.44,13.45,249465.43121881684,5.1391,5.1467,5.1391,5.1429,249465.4312
2008-04-10 14:10:00,13.46,13.46,13.44,13.46,288429.5557139463,5.1467,5.1467,5.1391,5.1467,288429.5557
2008-04-10 14:20:00,13.46,13.46,13.41,13.42,654074.6020432407,5.1467,5.1467,5.1276,5.1314,654074.602
2008-04-10 14:30:00,13.41,13.41,13.37,13.38,728439.0591589451,5.1276,5.1276,5.1123,5.1161,728439.0592
2008-04-10 14:40:00,13.38,13.39,13.37,13.38,518175.3385602281,5.1161,5.12,5.1123,5.1161,518175.3386
2008-04-10 14:50:00,13.38,13.45,13.38,13.44,410311.2378237111,5.1161,5.1429,5.1161,5.1391,410311.2378
2008-04-10 15:00:00,13.44,13.45,13.44,13.45,476597.7666904253,5.1391,5.1429,5.1391,5.1429,476597.7667
2008-04-10 15:10:00,13.45,13.45,13.42,13.44,439296.7450700879,5.1429,5.1429,5.1314,5.1391,439296.7451
2008-04-10 15:20:00,13.43,13.46,13.42,13.46,454977.4293181278,5.1352,5.1467,5.1314,5.1467,454977.4293
2008-04-10 15:30:00,13.46,13.46,13.4,13.42,1195058.2086006177,5.1467,5.1467,5.1238,5.1314,1195058.2086
2008-04-10 15:40:00,13.42,13.42,13.39,13.41,1033024.471370872,5.1314,5.1314,5.12,5.1276,1033024.4714
2008-04-10 15:50:00,13.41,13.47,13.41,13.44,1772154.9061534808,5.1276,5.1505,5.1276,5.1391,1772154.9062
2008-04-11 09:30:00,13.25,13.31,13.22,13.28,640294.6067949632,5.0664,5.0894,5.0549,5.0779,640294.6068
2008-04-11 09:40:00,13.28,13.31,13.24,13.26,488714.65906391066,5.0779,5.0894,5.0626,5.0702,488714.6591
2008-04-11 09:50:00,13.26,13.27,13.22,13.24,600142.5516749822,5.0702,5.0741,5.0549,5.0626,600142.5517
2008-04-11 10:00:00,13.24,13.26,13.21,13.22,560228.0826799715,5.0626,5.0702,5.0511,5.0549,560228.0827
2008-04-11 10:10:00,13.22,13.26,13.2,13.26,306486.10121168924,5.0549,5.0702,5.0473,5.0702,306486.1012
2008-04-11 10:20:00,13.26,13.26,13.2,13.22,409360.8933238299,5.0702,5.0702,5.0473,5.0549,409360.8933
2008-04-11 10:30:00,13.22,13.23,13.2,13.21,459729.1518175339,5.0549,5.0588,5.0473,5.0511,459729.1518
2008-04-11 10:40:00,13.21,13.25,13.2,13.21,442860.5369446424,5.0511,5.0664,5.0473,5.0511,442860.5369
2008-04-11 10:50:00,13.22,13.24,13.2,13.22,479211.2140650986,5.0549,5.0626,5.0473,5.0549,479211.2141
2008-04-11 11:00:00,13.22,13.22,13.13,13.13,681159.4202898551,5.0549,5.0549,5.0205,5.0205,681159.4203
2008-04-11 11:10:00,13.14,13.15,13.09,13.1,668092.1834164885,5.0244,5.0282,5.0052,5.0091,668092.1834
2008-04-11 11:20:00,13.1,13.1,13.07,13.1,391541.93395105726,5.0091,5.0091,4.9976,5.0091,391541.934
2008-04-11 11:30:00,13.1,13.13,13.1,13.13,330007.1275837491,5.0091,5.0205,5.0091,5.0205,330007.1276
2008-04-11 11:40:00,13.13,13.16,13.12,13.14,424803.9914468995,5.0205,5.032,5.0167,5.0244,424803.9914
2008-04-11 11:50:00,13.13,13.17,13.11,13.15,834164.8847707295,5.0205,5.0358,5.0129,5.0282,834164.8848
2008-04-11 12:00:00,13.15,13.15,13.09,13.11,477785.6973152768,5.0282,5.0282,5.0052,5.0129,477785.6973
2008-04-11 12:10:00,13.1,13.11,13.1,13.11,151579.9477310525,5.0091,5.0129,5.0091,5.0129,151579.9477
2008-04-11 12:20:00,13.11,13.11,13.05,13.05,725112.8534093609,5.0129,5.0129,4.9899,4.9899,725112.8534
2008-04-11 12:30:00,13.05,13.06,13.05,13.06,249227.84509384647,4.9899,4.9938,4.9899,4.9938,249227.8451
2008-04-11 12:40:00,13.06,13.06,13.05,13.06,277263.0078403421,4.9938,4.9938,4.9899,4.9938,277263.0078
2008-04-11 12:50:00,13.06,13.08,13.05,13.05,276312.6633404609,4.9938,5.0014,4.9899,4.9899,276312.6633
2008-04-11 13:00:00,13.05,13.08,13.05,13.08,353052.9817058684,4.9899,5.0014,4.9899,5.0014,353052.9817
2008-04-11 13:10:00,13.07,13.09,13.06,13.08,239724.40009503445,4.9976,5.0052,4.9938,5.0014,239724.4001
2008-04-11 13:20:00,13.08,13.08,13.03,13.03,435257.7809455928,5.0014,5.0014,4.9823,4.9823,435257.7809
2008-04-11 13:30:00,13.04,13.04,12.99,13.0,367308.1492040865,4.9861,4.9861,4.967,4.9708,367308.1492
2008-04-11 13:40:00,13.01,13.06,13.0,13.02,459966.7379425042,4.9747,4.9938,4.9708,4.9785,459966.7379
2008-04-11 13:50:00,13.02,13.05,13.01,13.04,276312.6633404609,4.9785,4.9899,4.9747,4.9861,276312.6633
2008-04-11 14:00:00,13.04,13.06,13.04,13.04,424803.9914468995,4.9861,4.9938,4.9861,4.9861,424803.9914
2008-04-11 14:10:00,13.04,13.04,13.01,13.02,592302.2095509622,4.9861,4.9861,4.9747,4.9785,592302.2096
2008-04-11 14:20:00,13.02,13.04,13.02,13.04,216916.13209788548,4.9785,4.9861,4.9785,4.9861,216916.1321
2008-04-11 14:30:00,13.03,13.04,13.03,13.03,240199.57234497505,4.9823,4.9861,4.9823,4.9823,240199.5723
2008-04-11 14:40:00,13.03,13.03,13.01,13.01,276312.6633404609,4.9823,4.9823,4.9747,4.9747,276312.6633
2008-04-11 14:50:00,13.01,13.07,13.01,13.06,578284.6281777144,4.9747,4.9976,4.9747,4.9938,578284.6282
2008-04-11 15:00:00,13.06,13.06,13.01,13.01,467807.08006652415,4.9938,4.9938,4.9747,4.9747,467807.0801
2008-04-11 15:10:00,13.02,13.02,12.98,12.99,363506.7712045616,4.9785,4.9785,4.9632,4.967,363506.7712
2008-04-11 15:20:00,12.98,13.01,12.97,12.98,1090995.4858636255,4.9632,4.9747,4.9594,4.9632,1090995.4859
2008-04-11 15:30:00,12.98,12.99,12.92,12.92,856735.566642908,4.9632,4.967,4.9402,4.9402,856735.5666
2008-04-11 15:40:00,12.92,12.96,12.92,12.96,1187217.8664765975,4.9402,4.9555,4.9402,4.9555,1187217.8665
2008-04-11 15:50:00,12.96,13.03,12.96,13.01,1780232.8344024708,4.9555,4.9823,4.9555,4.9747,1780232.8344
2008-04-14 09:30:00,13.09,13.12,13.0,13.11,1127346.1629840818,5.0052,5.0167,4.9708,5.0129,1127346.163
2008-04-14 09:40:00,13.11,13.16,13.09,13.15,1014492.7536231884,5.0129,5.032,5.0052,5.0282,1014492.7536
2008-04-14 09:50:00,13.16,13.3,13.14,13.28,1102637.2059871703,5.032,5.0855,5.0244,5.0779,1102637.206
2008-04-14 10:00:00,13.28,13.28,13.2,13.24,1468044.6661914946,5.0779,5.0779,5.0473,5.0626,1468044.6662
2008-04-14 10:10:00,13.24,13.28,13.23,13.28,507483.9629365645,5.0626,5.0779,5.0588,5.0779,507483.9629
2008-04-14 10:20:00,13.28,13.36,13.22,13.36,789736.279401283,5.0779,5.1085,5.0549,5.1085,789736.2794
2008-04-14 10:30:00,13.36,13.36,13.32,13.34,536231.8840579711,5.1085,5.1085,5.0932,5.1008,536231.8841
2008-04-14 10:40:00,13.34,13.35,13.32,13.34,347113.32858161087,5.1008,5.1047,5.0932,5.1008,347113.3286
2008-04-14 10:50:00,13.34,13.34,13.27,13.31,355191.2568306011,5.1008,5.1008,5.0741,5.0894,355191.2568
2008-04-14 11:00:00,13.31,13.31,13.28,13.28,372059.8717034925,5.0894,5.0894,5.0779,5.0779,372059.8717
2008-04-14 11:10:00,13.28,13.3,13.2,13.2,1155381.325730577,5.0779,5.0855,5.0473,5.0473,1155381.3257
2008-04-14 11:20:00,13.2,13.26,13.19,13.26,789498.6932763127,5.0473,5.0702,5.0435,5.0702,789498.6933
2008-04-14 11:30:00,13.27,13.27,13.21,13.25,465906.3910667617,5.0741,5.0741,5.0511,5.0664,465906.3911
2008-04-14 11:40:00,13.25,13.28,13.24,13.27,310762.6514611547,5.0664,5.0779,5.0626,5.0741,310762.6515
2008-04-14 11:50:00,13.27,13.28,13.25,13.27,253979.5675932525,5.0741,5.0779,5.0664,5.0741,253979.5676
2008-04-14 12:00:00,13.28,13.3,13.25,13.27,363744.357329532,5.0779,5.0855,5.0664,5.0741,363744.3573
2008-04-14 12:10:00,13.27,13.27,13.23,13.25,277975.76621525304,5.0741,5.0741,5.0588,5.0664,277975.7662
2008-04-14 12:20:00,13.25,13.3,13.23,13.28,299358.5174625802,5.0664,5.0855,5.0588,5.0779,299358.5175
2008-04-14 12:30:00,13.28,13.28,13.25,13.25,177476.8353528154,5.0779,5.0779,5.0664,5.0664,177476.8354
2008-04-14 12:40:00,13.25,13.28,13.24,13.28,395580.8980755524,5.0664,5.0779,5.0626,5.0779,395580.8981
2008-04-14 12:50:00,13.27,13.3,13.25,13.26,598004.2765502494,5.0741,5.0855,5.0664,5.0702,598004.2766
2008-04-14 13:00:00,13.25,13.27,13.23,13.25,403183.65407460206,5.0664,5.0741,5.0588,5.0664,403183.6541
2008-04-14 13:10:00,13.25,13.3,13.23,13.25,291280.5892135899,5.0664,5.0855,5.0588,5.0664,291280.5892
2008-04-14 13:20:00,13.25,13.29,13.24,13.29,519838.4414350202,5.0664,5.0817,5.0626,5.0817,519838.4414
2008-04-14 13:30:00,13.28,13.3,13.28,13.29,133048.22998336898,5.0779,5.0855,5.0779,5.0817,133048.23
2008-04-14 13:40:00,13.29,13.3,13.25,13.25,282727.48871465906,5.0817,5.0855,5.0664,5.0664,282727.4887
2008-04-14 13:50:00,13.25,13.26,13.23,13.25,304585.4122119268,5.0664,5.0702,5.0588,5.0664,304585.4122
2008-04-14 14:00:00,13.25,13.26,13.22,13.23,220479.92397244,5.0664,5.0702,5.0549,5.0588,220479.924
2008-04-14 14:10:00,13.22,13.24,13.17,13.17,535519.1256830601,5.0549,5.0626,5.0358,5.0358,535519.1257
2008-04-14 14:20:00,13.17,13.23,13.17,13.2,397006.4148253742,5.0358,5.0588,5.0358,5.0473,397006.4148
2008-04-14 14:30:00,13.2,13.24,13.19,13.23,252791.63696840103,5.0473,5.0626,5.0435,5.0588,252791.637
2008-04-14 14:40:00,13.23,13.25,13.21,13.21,179139.93822760752,5.0588,5.0664,5.0511,5.0511,179139.9382
2008-04-14 14:50:00,13.21,13.21,13.16,13.17,262770.2542171537,5.0511,5.0511,5.032,5.0358,262770.2542
2008-04-14 15:00:00,13.17,13.23,13.15,13.23,716322.1667854597,5.0358,5.0588,5.0282,5.0588,716322.1668
2008-04-14 15:10:00,13.23,13.28,13.17,13.26,1655262.5326680923,5.0588,5.0779,5.0358,5.0702,1655262.5327
2008-04-14 15:20:00,13.26,13.28,13.22,13.23,634830.1259206462,5.0702,5.0779,5.0549,5.0588,634830.1259
2008-04-14 15:30:00,13.23,13.26,13.23,13.24,602755.9990496555,5.0588,5.0702,5.0588,5.0626,602755.999
2008-04-14 15:40:00,13.24,13.26,13.22,13.25,1124257.5433594678,5.0626,5.0702,5.0549,5.0664,1124257.5434
2008-04-14 15:50:00,13.25,13.25,13.2,13.22,1251603.7063435495,5.0664,5.0664,5.0473,5.0549,1251603.7063
2008-04-15 09:30:00,13.39,13.44,13.33,13.4,1485388.4533143265,5.12,5.1391,5.097,5.1238,1485388.4533
2008-04-15 09:40:00,13.39,13.45,13.38,13.45,763839.3917795201,5.12,5.1429,5.1161,5.1429,763839.3918
2008-04-15 09:50:00,13.45,13.45,13.28,13.29,1134236.1606082206,5.1429,5.1429,5.0779,5.0817,1134236.1606
2008-04-15 10:00:00,13.29,13.33,13.28,13.32,1108576.859111428,5.0817,5.097,5.0779,5.0932,1108576.8591
2008-04-15 10:10:00,13.32,13.34,13.3,13.33,759800.4276550249,5.0932,5.1008,5.0855,5.097,759800.4277
2008-04-15 10:20:00,13.33,13.33,13.28,13.28,611546.6856735566,5.097,5.097,5.0779,5.0779,611546.6857
2008-04-15 10:30:00,13.28,13.32,13.26,13.29,962223.806129722,5.0779,5.0932,5.0702,5.0817,962223.8061
2008-04-15 10:40:00,13.29,13.32,13.28,13.31,898075.5523877406,5.0817,5.0932,5.0779,5.0894,898075.5524
2008-04-15 10:50:00,13.31,13.33,13.3,13.31,850320.7412687099,5.0894,5.097,5.0855,5.0894,850320.7413
2008-04-15 11:00:00,13.31,13.36,13.29,13.29,961986.2200047516,5.0894,5.1085,5.0817,5.0817,961986.22
2008-04-15 11:10:00,13.29,13.34,13.29,13.34,575908.7669280114,5.0817,5.1008,5.0817,5.1008,575908.7669
2008-04-15 11:20:00,13.34,13.35,13.3,13.3,481587.07531480165,5.1008,5.1047,5.0855,5.0855,481587.0753
2008-04-15 11:30:00,13.3,13.33,13.3,13.31,476597.7666904253,5.0855,5.097,5.0855,5.0894,476597.7667
2008-04-15 11:40:00,13.31,13.33,13.3,13.32,328106.4385839867,5.0894,5.097,5.0855,5.0932,328106.4386
2008-04-15 11:50:00,13.33,13.33,13.27,13.28,556664.290805417,5.097,5.097,5.0741,5.0779,556664.2908
2008-04-15 12:00:00,13.28,13.32,13.28,13.3,339748.15870753146,5.0779,5.0932,5.0779,5.0855,339748.1587
2008-04-15 12:10:00,13.31,13.34,13.29,13.33,280351.6274649561,5.0894,5.1008,5.0817,5.097,280351.6275
2008-04-15 12:20:00,13.33,13.34,13.3,13.32,279401.2829650748,5.097,5.1008,5.0855,5.0932,279401.283
2008-04-15 12:30:00,13.32,13.35,13.31,13.34,233547.16084580665,5.0932,5.1047,5.0894,5.1008,233547.1608
2008-04-15 12:40:00,13.34,13.38,13.31,13.31,424091.2330719886,5.1008,5.1161,5.0894,5.0894,424091.2331
2008-04-15 12:50:00,13.31,13.34,13.31,13.33,304822.9983368971,5.0894,5.1008,5.0894,5.097,304822.9983
2008-04-15 13:00:00,13.32,13.33,13.3,13.3,236160.60822047992,5.0932,5.097,5.0855,5.0855,236160.6082
2008-04-15 13:10:00,13.3,13.34,13.28,13.31,457828.4628177715,5.0855,5.1008,5.0779,5.0894,457828.4628
2008-04-15 13:20:00,13.32,13.32,13.29,13.29,440959.84794488,5.0932,5.0932,5.0817,5.0817,440959.8479
2008-04-15 13:30:00,13.29,13.3,13.26,13.28,376098.8358279877,5.0817,5.0855,5.0702,5.0779,376098.8358
2008-04-15 13:40:00,13.28,13.33,13.28,13.33,404133.99857448327,5.0779,5.097,5.0779,5.097,404133.9986
2008-04-15 13:50:00,13.33,13.34,13.32,13.33,369921.5965787598,5.097,5.1008,5.0932,5.097,369921.5966
2008-04-15 14:00:00,13.33,13.36,13.32,13.34,302447.13708719413,5.097,5.1085,5.0932,5.1008,302447.1371
2008-04-15 14:10:00,13.34,13.36,13.31,13.32,301021.6203373723,5.1008,5.1085,5.0894,5.0932,301021.6203
2008-04-15 14:20:00,13.31,13.32,13.3,13.3,216440.95984794488,5.0894,5.0932,5.0855,5.0855,216440.9598
2008-04-15 14:30:00,13.3,13.33,13.28,13.29,456402.9460679496,5.0855,5.097,5.0779,5.0817,456402.9461
2008-04-15 14:40:00,13.29,13.3,13.28,13.28,557852.2214302685,5.0817,5.0855,5.0779,5.0779,557852.2214
2008-04-15 14:50:00,13.28,13.28,13.2,13.25,782608.695652174,5.0779,5.0779,5.0473,5.0664,782608.6957
2008-04-15 15:00:00,13.25,13.25,13.18,13.2,725825.6117842718,5.0664,5.0664,5.0397,5.0473,725825.6118
2008-04-15 15:10:00,13.2,13.22,13.17,13.19,920646.2342599191,5.0473,5.0549,5.0358,5.0435,920646.2343
2008-04-15 15:20:00,13.19,13.21,13.17,13.2,1005226.8947493468,5.0435,5.0511,5.0358,5.0473,1005226.8947
2008-04-15 15:30:00,13.2,13.28,13.2,13.26,945830.3635067712,5.0473,5.0779,5.0473,5.0702,945830.3635
2008-04-15 15:40:00,13.26,13.29,13.26,13.27,635067.7120456166,5.0702,5.0817,5.0702,5.0741,635067.712
2008-04-15 15:50:00,13.27,13.3,13.25,13.28,1244951.294844381,5.0741,5.0855,5.0664,5.0779,1244951.2948
2008-04-16 09:30:00,13.47,13.51,13.31,13.33,1356379.1874554527,5.1505,5.1658,5.0894,5.097,1356379.1875
2008-04-16 09:40:00,13.33,13.47,13.29,13.47,2042290.3302447137,5.097,5.1505,5.0817,5.1505,2042290.3302
2008-04-16 09:50:00,13.47,13.49,13.39,13.44,2372535.043953433,5.1505,5.1582,5.12,5.1391,2372535.044
2008-04-16 10:00:00,13.44,13.51,13.43,13.51,1887146.5906391067,5.1391,5.1658,5.1352,5.1658,1887146.5906
2008-04-16 10:10:00,13.51,13.55,13.45,13.55,1406034.6875742455,5.1658,5.1811,5.1429,5.1811,1406034.6876
2008-04-16 10:20:00,13.55,13.72,13.55,13.7,2014255.167498218,5.1811,5.2461,5.1811,5.2385,2014255.1675
2008-04-16 10:30:00,13.71,13.72,13.59,13.68,1754335.9467807082,5.2423,5.2461,5.1964,5.2308,1754335.9468
2008-04-16 10:40:00,13.67,13.71,13.63,13.7,860536.9446424328,5.227,5.2423,5.2117,5.2385,860536.9446
2008-04-16 10:50:00,13.7,13.73,13.65,13.69,857448.325017819,5.2385,5.25,5.2194,5.2347,857448.325
2008-04-16 11:00:00,13.69,13.75,13.66,13.67,1302447.1370871942,5.2347,5.2576,5.2232,5.227,1302447.1371
2008-04-16 11:10:00,13.67,13.7,13.63,13.67,646947.0182941316,5.227,5.2385,5.2117,5.227,646947.0183
2008-04-16 11:20:00,13.68,13.68,13.6,13.66,674507.0087906866,5.2308,5.2308,5.2002,5.2232,674507.0088
2008-04-16 11:30:00,13.66,13.72,13.63,13.69,569731.5276787835,5.2232,5.2461,5.2117,5.2347,569731.5277
2008-04-16 11:40:00,13.69,13.73,13.68,13.68,568543.597053932,5.2347,5.25,5.2308,5.2308,568543.5971
2008-04-16 11:50:00,13.68,13.7,13.63,13.64,672131.1475409836,5.2308,5.2385,5.2117,5.2155,672131.1475
2008-04-16 12:00:00,13.64,13.69,13.62,13.68,479923.97244000953,5.2155,5.2347,5.2079,5.2308,479923.9724
2008-04-16 12:10:00,13.68,13.74,13.68,13.71,603943.929674507,5.2308,5.2538,5.2308,5.2423,603943.9297
2008-04-16 12:20:00,13.72,13.73,13.68,13.7,463768.115942029,5.2461,5.25,5.2308,5.2385,463768.1159
2008-04-16 12:30:00,13.69,13.71,13.68,13.71,260156.8068424804,5.2347,5.2423,5.2308,5.2423,260156.8068
2008-04-16 12:40:00,13.7,13.71,13.63,13.63,359230.22095509624,5.2385,5.2423,5.2117,5.2117,359230.221
2008-04-16 12:50:00,13.63,13.69,13.63,13.64,810881.4445236399,5.2117,5.2347,5.2117,5.2155,810881.4445
2008-04-16 13:00:00,13.64,13.68,13.63,13.68,529579.4725588026,5.2155,5.2308,5.2117,5.2308,529579.4726
2008-04-16 13:10:00,13.68,13.68,13.64,13.66,494654.3121881682,5.2308,5.2308,5.2155,5.2232,494654.3122
2008-04-16 13:20:00,13.67,13.67,13.59,13.6,864575.908766928,5.227,5.227,5.1964,5.2002,864575.9088
2008-04-16 13:30:00,13.61,13.62,13.53,13.55,903064.8610121168,5.2041,5.2079,5.1735,5.1811,903064.861
2008-04-16 13:40:00,13.55,13.57,13.51,13.56,938227.6075077216,5.1811,5.1888,5.1658,5.185,938227.6075
2008-04-16 13:50:00,13.56,13.57,13.51,13.53,771442.1477785697,5.185,5.1888,5.1658,5.1735,771442.1478
2008-04-16 14:00:00,13.53,13.54,13.49,13.49,892848.6576383939,5.1735,5.1773,5.1582,5.1582,892848.6576
2008-04-16 14:10:00,13.49,13.5,13.43,13.44,1488477.0729389405,5.1582,5.162,5.1352,5.1391,1488477.0729
2008-04-16 14:20:00,13.44,13.48,13.43,13.46,1530054.6448087431,5.1391,5.1544,5.1352,5.1467,1530054.6448
2008-04-16 14:30:00,13.47,13.5,13.43,13.43,722024.233784747,5.1505,5.162,5.1352,5.1352,722024.2338
2008-04-16 14:40:00,13.44,13.51,13.43,13.46,731765.2649085294,5.1391,5.1658,5.1352,5.1467,731765.2649
2008-04-16 14:50:00,13.46,13.52,13.46,13.5,624376.3364219529,5.1467,5.1697,5.1467,5.162,624376.3364
2008-04-16 15:00:00,13.5,13.53,13.48,13.49,1029698.2656212876,5.162,5.1735,5.1544,5.1582,1029698.2656
2008-04-16 15:10:00,13.49,13.56,13.48,13.56,796626.2770254217,5.1582,5.185,5.1544,5.185,796626.277
2008-04-16 15:20:00,13.56,13.57,13.51,13.54,1204799.2397244002,5.185,5.1888,5.1658,5.1773,1204799.2397
2008-04-16 15:30:00,13.54,13.56,13.52,13.55,1209313.3760988358,5.1773,5.185,5.1697,5.1811,1209313.3761
2008-04-16 15:40:00,13.55,13.62,13.53,13.54,2468044.6661914946,5.1811,5.2079,5.1735,5.1773,2468044.6662
2008-04-16 15:50:00,13.55,13.58,13.5,13.51,3038726.5383701595,5.1811,5.1926,5.162,5.1658,3038726.5384
2008-04-17 09:30:00,13.15,13.22,12.73,12.82,5746970.776906629,5.0282,5.0549,4.8676,4.902,5746970.7769
2008-04-17 09:40:00,12.82,13.1,12.82,13.06,5875504.870515562,4.902,5.0091,4.902,4.9938,5875504.8705
2008-04-17 09:50:00,13.06,13.16,13.01,13.05,2985032.074126871,4.9938,5.032,4.9747,4.9899,2985032.0741
2008-04-17 10:00:00,13.05,13.07,12.98,12.98,2217153.718222856,4.9899,4.9976,4.9632,4.9632,2217153.7182
2008-04-17 10:10:00,12.98,13.01,12.85,12.93,2303635.0677120457,4.9632,4.9747,4.9135,4.9441,2303635.0677
2008-04-17 10:20:00,12.93,13.05,12.92,12.96,1488001.9006889998,4.9441,4.9899,4.9402,4.9555,1488001.9007
2008-04-17 10:30:00,12.96,12.96,12.88,12.91,1095984.7944880018,4.9555,4.9555,4.9249,4.9364,1095984.7945
2008-04-17 10:40:00,12.91,12.96,12.9,12.94,1344737.467331908,4.9364,4.9555,4.9326,4.9479,1344737.4673
2008-04-17 10:50:00,12.94,12.98,12.87,12.92,1119030.648610121,4.9479,4.9632,4.9211,4.9402,1119030.6486
2008-04-17 11:00:00,12.92,12.95,12.9,12.94,888096.935138988,4.9402,4.9517,4.9326,4.9479,888096.9351
2008-04-17 11:10:00,12.94,13.01,12.94,12.96,1624851.5086718935,4.9479,4.9747,4.9479,4.9555,1624851.5087
2008-04-17 11:20:00,12.96,12.98,12.92,12.94,622950.8196721312,4.9555,4.9632,4.9402,4.9479,622950.8197
2008-04-17 11:30:00,12.94,12.95,12.9,12.92,1070563.0791161796,4.9479,4.9517,4.9326,4.9402,1070563.0791
2008-04-17 11:40:00,12.92,12.98,12.91,12.93,760038.0137799953,4.9402,4.9632,4.9364,4.9441,760038.0138
2008-04-17 11:50:00,12.93,12.96,12.92,12.94,731052.5065336184,4.9441,4.9555,4.9402,4.9479,731052.5065
2008-04-17 12:00:00,12.95,12.96,12.9,12.93,635305.2981705868,4.9517,4.9555,4.9326,4.9441,635305.2982
2008-04-17 12:10:00,12.93,12.96,12.93,12.95,599667.3794250416,4.9441,4.9555,4.9441,4.9517,599667.3794
2008-04-17 12:20:00,12.95,12.95,12.9,12.92,659539.0829175577,4.9517,4.9517,4.9326,4.9402,659539.0829
2008-04-17 12:30:00,12.92,12.93,12.9,12.92,526966.0251841292,4.9402,4.9441,4.9326,4.9402,526966.0252
2008-04-17 12:40:00,12.92,12.93,12.87,12.88,715609.4084105488,4.9402,4.9441,4.9211,4.9249,715609.4084
2008-04-17 12:50:00,12.88,12.92,12.88,12.91,390591.58945117606,4.9249,4.9402,4.9249,4.9364,390591.5895
2008-04-17 13:00:00,12.92,12.95,12.88,12.95,615585.6497980518,4.9402,4.9517,4.9249,4.9517,615585.6498
2008-04-17 13:10:00,12.94,12.95,12.91,12.92,410548.8239486814,4.9479,4.9517,4.9364,4.9402,410548.8239
2008-04-17 13:20:00,12.92,12.93,12.91,12.91,380137.7999524828,4.9402,4.9441,4.9364,4.9364,380137.8
2008-04-17 13:30:00,12.91,12.93,12.9,12.93,446661.9149441673,4.9364,4.9441,4.9326,4.9441,446661.9149
2008-04-17 13:40:00,12.93,13.0,12.93,12.98,897600.3801378,4.9441,4.9708,4.9441,4.9632,897600.3801
2008-04-17 13:50:00,12.98,12.99,12.96,12.97,418389.1660727013,4.9632,4.967,4.9555,4.9594,418389.1661
2008-04-17 14:00:00,12.97,12.97,12.94,12.95,449988.1206937515,4.9594,4.9594,4.9479,4.9517,449988.1207
2008-04-17 14:10:00,12.95,12.96,12.93,12.94,1210263.720598717,4.9517,4.9555,4.9441,4.9479,1210263.7206
2008-04-17 14:20:00,12.94,12.96,12.94,12.94,409360.8933238299,4.9479,4.9555,4.9479,4.9479,409360.8933
2008-04-17 14:30:00,12.94,13.05,12.93,13.03,3075077.2154906155,4.9479,4.9899,4.9441,4.9823,3075077.2155
2008-04-17 14:40:00,13.03,13.06,12.99,13.01,1211451.6512235685,4.9823,4.9938,4.967,4.9747,1211451.6512
2008-04-17 14:50:00,13.01,13.12,13.0,13.07,1720598.7170349252,4.9747,5.0167,4.9708,4.9976,1720598.717
2008-04-17 15:00:00,13.07,13.17,13.07,13.12,1259919.2207175102,4.9976,5.0358,4.9976,5.0167,1259919.2207
2008-04-17 15:10:00,13.12,13.13,13.08,13.12,727251.1285340936,5.0167,5.0205,5.0014,5.0167,727251.1285
2008-04-17 15:20:00,13.12,13.2,13.1,13.15,1765740.0807792826,5.0167,5.0473,5.0091,5.0282,1765740.0808
2008-04-17 15:30:00,13.15,13.19,13.09,13.13,1242337.8474697075,5.0282,5.0435,5.0052,5.0205,1242337.8475
2008-04-17 15:40:00,13.13,13.13,13.05,13.08,2160133.0482299835,5.0205,5.0205,4.9899,5.0014,2160133.0482
2008-04-17 15:50:00,13.08,13.14,13.05,13.05,2277500.5939653125,5.0014,5.0244,4.9899,4.9899,2277500.594
2008-04-18 09:30:00,13.44,13.51,13.36,13.45,4903777.619387028,5.1391,5.1658,5.1085,5.1429,4903777.6194
2008-04-18 09:40:00,13.45,13.45,13.29,13.3,1429080.541696365,5.1429,5.1429,5.0817,5.0855,1429080.5417
2008-04-18 09:50:00,13.3,13.3,13.26,13.26,1335471.608458066,5.0855,5.0855,5.0702,5.0702,1335471.6085
2008-04-18 10:00:00,13.26,13.3,13.25,13.27,786647.6597766691,5.0702,5.0855,5.0664,5.0741,786647.6598
2008-04-18 10:10:00,13.27,13.42,13.27,13.39,1220955.0962223806,5.0741,5.1314,5.0741,5.12,1220955.0962
2008-04-18 10:20:00,13.39,13.43,13.38,13.39,831551.4373960561,5.12,5.1352,5.1161,5.12,831551.4374
2008-04-18 10:30:00,13.39,13.39,13.34,13.35,838441.4350201949,5.12,5.12,5.1008,5.1047,838441.435
2008-04-18 10:40:00,13.35,13.38,13.29,13.29,1592539.795675933,5.1047,5.1161,5.0817,5.0817,1592539.7957
2008-04-18 10:50:00,13.29,13.31,13.28,13.3,1415062.9603231172,5.0817,5.0894,5.0779,5.0855,1415062.9603
2008-04-18 11:00:00,13.31,13.36,13.3,13.33,1406747.4459491563,5.0894,5.1085,5.0855,5.097,1406747.4459
2008-04-18 11:10:00,13.33,13.38,13.3,13.37,1021857.9234972678,5.097,5.1161,5.0855,5.1123,1021857.9235
2008-04-18 11:20:00,13.37,13.43,13.37,13.41,891898.3131385128,5.1123,5.1352,5.1123,5.1276,891898.3131
2008-04-18 11:30:00,13.41,13.42,13.38,13.41,869327.6312663341,5.1276,5.1314,5.1161,5.1276,869327.6313
2008-04-18 11:40:00,13.4,13.41,13.38,13.41,603706.3435495368,5.1238,5.1276,5.1161,5.1276,603706.3435
2008-04-18 11:50:00,13.41,13.41,13.38,13.41,622475.6474221905,5.1276,5.1276,5.1161,5.1276,622475.6474
2008-04-18 12:00:00,13.41,13.43,13.39,13.4,639819.4345450226,5.1276,5.1352,5.12,5.1238,639819.4345
2008-04-18 12:10:00,13.4,13.45,13.4,13.43,991446.8995010692,5.1238,5.1429,5.1238,5.1352,991446.8995
2008-04-18 12:20:00,13.42,13.44,13.41,13.42,965074.8396293656,5.1314,5.1391,5.1276,5.1314,965074.8396
2008-04-18 12:30:00,13.42,13.43,13.4,13.42,711570.4442860538,5.1314,5.1352,5.1238,5.1314,711570.4443
2008-04-18 12:40:00,13.42,13.43,13.4,13.4,449988.1206937515,5.1314,5.1352,5.1238,5.1238,449988.1207
2008-04-18 12:50:00,13.4,13.41,13.4,13.4,322641.9577096698,5.1238,5.1276,5.1238,5.1238,322641.9577
2008-04-18 13:00:00,13.4,13.41,13.4,13.41,565454.9774293181,5.1238,5.1276,5.1238,5.1276,565454.9774
2008-04-18 13:10:00,13.41,13.43,13.41,13.42,440959.84794488,5.1276,5.1352,5.1276,5.1314,440959.8479
2008-04-18 13:20:00,13.42,13.42,13.41,13.41,263958.18484200526,5.1314,5.1314,5.1276,5.1276,263958.1848
2008-04-18 13:30:00,13.41,13.41,13.38,13.39,575671.1808030411,5.1276,5.1276,5.1161,5.12,575671.1808
2008-04-18 13:40:00,13.39,13.41,13.39,13.4,647422.1905440722,5.12,5.1276,5.12,5.1238,647422.1905
2008-04-18 13:50:00,13.4,13.41,13.36,13.38,388453.31432644336,5.1238,5.1276,5.1085,5.1161,388453.3143
2008-04-18 14:00:00,13.38,13.39,13.32,13.33,675219.7671655975,5.1161,5.12,5.0932,5.097,675219.7672
2008-04-18 14:10:00,13.33,13.39,13.32,13.38,607507.7215490616,5.097,5.12,5.0932,5.1161,607507.7215
2008-04-18 14:20:00,13.38,13.4,13.36,13.37,485626.0394392968,5.1161,5.1238,5.1085,5.1123,485626.0394
2008-04-18 14:30:00,13.37,13.39,13.36,13.38,382513.6612021858,5.1123,5.12,5.1085,5.1161,382513.6612
2008-04-18 14:40:00,13.38,13.39,13.37,13.38,642432.8819196959,5.1161,5.12,5.1123,5.1161,642432.8819
2008-04-18 14:50:00,13.38,13.39,13.38,13.39,440722.2618199097,5.1161,5.12,5.1161,5.12,440722.2618
2008-04-18 15:00:00,13.39,13.39,13.33,13.36,1723924.9227845094,5.12,5.12,5.097,5.1085,1723924.9228
2008-04-18 15:10:00,13.36,13.36,13.32,13.32,1371109.527203611,5.1085,5.1085,5.0932,5.0932,1371109.5272
2008-04-18 15:20:00,13.32,13.33,13.28,13.29,1453076.7403183654,5.0932,5.097,5.0779,5.0817,1453076.7403
2008-04-18 15:30:00,13.29,13.32,13.28,13.29,858161.0833927299,5.0817,5.0932,5.0779,5.0817,858161.0834
2008-04-18 15:40:00,13.29,13.32,13.27,13.28,1393917.7952007602,5.0817,5.0932,5.0741,5.0779,1393917.7952
2008-04-18 15:50:00,13.28,13.37,13.28,13.35,2946543.121881682,5.0779,5.1123,5.0779,5.1047,2946543.1219
2008-04-21 09:30:00,13.16,13.25,13.06,13.25,1088619.6246139226,5.032,5.0664,4.9938,5.0664,1088619.6246
2008-04-21 09:40:00,13.25,13.25,13.2,13.2,532905.6783083868,5.0664,5.0664,5.0473,5.0473,532905.6783
2008-04-21 09:50:00,13.2,13.22,13.2,13.2,884770.7293894037,5.0473,5.0549,5.0473,5.0473,884770.7294
2008-04-21 10:00:00,13.2,13.22,13.2,13.22,741031.1237823712,5.0473,5.0549,5.0473,5.0549,741031.1238
2008-04-21 10:10:00,13.22,13.23,13.21,13.23,625089.0947968639,5.0549,5.0588,5.0511,5.0588,625089.0948
2008-04-21 10:20:00,13.23,13.25,13.19,13.19,605844.6186742694,5.0588,5.0664,5.0435,5.0435,605844.6187
2008-04-21 10:30:00,13.19,13.19,13.07,13.09,1879068.6623901164,5.0435,5.0435,4.9976,5.0052,1879068.6624
2008-04-21 10:40:00,13.09,13.15,13.02,13.04,1383701.5918270373,5.0052,5.0282,4.9785,4.9861,1383701.5918
2008-04-21 10:50:00,13.04,13.11,13.0,13.0,919695.889760038,4.9861,5.0129,4.9708,4.9708,919695.8898
2008-04-21 11:00:00,13.0,13.01,12.97,13.0,914231.4088857212,4.9708,4.9747,4.9594,4.9708,914231.4089
2008-04-21 11:10:00,13.0,13.0,12.96,12.97,753623.1884057971,4.9708,4.9708,4.9555,4.9594,753623.1884
2008-04-21 11:20:00,12.97,12.98,12.95,12.97,1112853.4093608933,4.9594,4.9632,4.9517,4.9594,1112853.4094
2008-04-21 11:30:00,12.97,13.0,12.96,12.99,1148253.7419814684,4.9594,4.9708,4.9555,4.967,1148253.742
2008-04-21 11:40:00,12.98,12.99,12.96,12.97,581373.2478023283,4.9632,4.967,4.9555,4.9594,581373.2478
2008-04-21 11:50:00,12.97,13.18,12.95,12.95,627702.5421715372,4.9594,5.0397,4.9517,4.9517,627702.5422
2008-04-21 12:00:00,12.95,12.95,12.93,12.95,552625.3266809218,4.9517,4.9517,4.9441,4.9517,552625.3267
2008-04-21 12:10:00,12.95,12.95,12.89,12.9,1271323.354716085,4.9517,4.9517,4.9288,4.9326,1271323.3547
2008-04-21 12:20:00,12.9,12.95,12.89,12.9,1319315.7519600857,4.9326,4.9517,4.9288,4.9326,1319315.752
2008-04-21 12:30:00,12.9,12.9,12.81,12.82,1542171.5371822286,4.9326,4.9326,4.8982,4.902,1542171.5372
2008-04-21 12:40:00,12.82,12.87,12.8,12.87,865526.2532668093,4.902,4.9211,4.8944,4.9211,865526.2533
2008-04-21 12:50:00,12.87,12.87,12.82,12.84,601330.4822998337,4.9211,4.9211,4.902,4.9096,601330.4823
2008-04-21 13:00:00,12.84,12.85,12.83,12.84,726538.3701591827,4.9096,4.9135,4.9058,4.9096,726538.3702
2008-04-21 13:10:00,12.84,12.85,12.84,12.85,364694.7018294132,4.9096,4.9135,4.9096,4.9135,364694.7018
2008-04-21 13:20:00,12.85,12.91,12.84,12.89,784746.9707769067,4.9135,4.9364,4.9096,4.9288,784746.9708
2008-04-21 13:30:00,12.88,12.89,12.88,12.89,386315.0392017106,4.9249,4.9288,4.9249,4.9288,386315.0392
2008-04-21 13:40:00,12.89,12.89,12.8,12.8,936326.9185079592,4.9288,4.9288,4.8944,4.8944,936326.9185
2008-04-21 13:50:00,12.81,12.84,12.8,12.84,695652.1739130435,4.8982,4.9096,4.8944,4.9096,695652.1739
2008-04-21 14:00:00,12.83,12.86,12.83,12.85,459253.97956759325,4.9058,4.9173,4.9058,4.9135,459253.9796
2008-04-21 14:10:00,12.85,12.85,12.81,12.83,789973.8655262532,4.9135,4.9135,4.8982,4.9058,789973.8655
2008-04-21 14:20:00,12.83,12.83,12.8,12.8,492753.6231884058,4.9058,4.9058,4.8944,4.8944,492753.6232
2008-04-21 14:30:00,12.8,12.82,12.79,12.81,888096.935138988,4.8944,4.902,4.8905,4.8982,888096.9351
2008-04-21 14:40:00,12.81,12.83,12.78,12.79,1390829.1755761465,4.8982,4.9058,4.8867,4.8905,1390829.1756
2008-04-21 14:50:00,12.79,12.8,12.78,12.8,680209.0757899738,4.8905,4.8944,4.8867,4.8944,680209.0758
2008-04-21 15:00:00,12.79,12.84,12.79,12.83,976716.5597529104,4.8905,4.9096,4.8905,4.9058,976716.5598
2008-04-21 15:10:00,12.83,12.85,12.82,12.83,549536.7070563079,4.9058,4.9135,4.902,4.9058,549536.7071
2008-04-21 15:20:00,12.83,12.85,12.8,12.84,861249.7030173438,4.9058,4.9135,4.8944,4.9096,861249.703
2008-04-21 15:30:00,12.84,12.9,12.83,12.9,1208363.0315989547,4.9096,4.9326,4.9058,4.9326,1208363.0316
2008-04-21 15:40:00,12.9,12.91,12.9,12.9,850558.3273936802,4.9326,4.9364,4.9326,4.9326,850558.3274
2008-04-21 15:50:00,12.9,12.91,12.89,12.9,1833927.2986457592,4.9326,4.9364,4.9288,4.9326,1833927.2986
2008-04-22 09:30:00,12.8,12.91,12.77,12.88,887384.176764077,4.8944,4.9364,4.8829,4.9249,887384.1768
2008-04-22 09:40:00,12.88,13.0,12.88,12.95,868139.7006414826,4.9249,4.9708,4.9249,4.9517,868139.7006
2008-04-22 09:50:00,12.95,12.98,12.9,12.9,699691.1380375386,4.9517,4.9632,4.9326,4.9326,699691.138
2008-04-22 10:00:00,12.9,12.98,12.9,12.97,1067712.045616536,4.9326,4.9632,4.9326,4.9594,1067712.0456
2008-04-22 10:10:00,12.96,12.98,12.95,12.97,812782.1335234023,4.9555,4.9632,4.9517,4.9594,812782.1335
2008-04-22 10:20:00,12.97,12.97,12.93,12.93,561178.4271798527,4.9594,4.9594,4.9441,4.9441,561178.4272
2008-04-22 10:30:00,12.93,12.97,12.93,12.96,1506771.2045616535,4.9441,4.9594,4.9441,4.9555,1506771.2046
2008-04-22 10:40:00,12.96,13.0,12.96,13.0,781183.1789023521,4.9555,4.9708,4.9555,4.9708,781183.1789
2008-04-22 10:50:00,13.01,13.09,12.99,13.08,1152055.1199809932,4.9747,5.0052,4.967,5.0014,1152055.12
2008-04-22 11:00:00,13.08,13.08,13.04,13.04,837966.2627702543,5.0014,5.0014,4.9861,4.9861,837966.2628
2008-04-22 11:10:00,13.04,13.05,13.04,13.04,476360.180565455,4.9861,4.9899,4.9861,4.9861,476360.1806
2008-04-22 11:20:00,13.05,13.07,13.02,13.05,1012592.064623426,4.9899,4.9976,4.9785,4.9899,1012592.0646
2008-04-22 11:30:00,13.05,13.07,13.04,13.06,389878.83107626514,4.9899,4.9976,4.9861,4.9938,389878.8311
2008-04-22 11:40:00,13.06,13.07,13.05,13.05,664765.9776669042,4.9938,4.9976,4.9899,4.9899,664765.9777
2008-04-22 11:50:00,13.05,13.05,12.97,12.98,730814.9204086482,4.9899,4.9899,4.9594,4.9632,730814.9204
2008-04-22 12:00:00,12.98,12.98,12.93,12.93,534093.6089332383,4.9632,4.9632,4.9441,4.9441,534093.6089
2008-04-22 12:10:00,12.93,13.0,12.93,12.99,503920.17106201,4.9441,4.9708,4.9441,4.967,503920.1711
2008-04-22 12:20:00,12.99,13.0,12.98,12.99,420765.0273224044,4.967,4.9708,4.9632,4.967,420765.0273
2008-04-22 12:30:00,12.99,13.0,12.97,12.98,897600.3801378,4.967,4.9708,4.9594,4.9632,897600.3801
2008-04-22 12:40:00,12.98,13.0,12.97,13.0,585887.384176764,4.9632,4.9708,4.9594,4.9708,585887.3842
2008-04-22 12:50:00,13.0,13.0,12.98,13.0,366595.3908291756,4.9708,4.9708,4.9632,4.9708,366595.3908
2008-04-22 13:00:00,13.0,13.02,12.99,13.01,348538.84533143265,4.9708,4.9785,4.967,4.9747,348538.8453
2008-04-22 13:10:00,13.01,13.01,12.98,12.98,306486.10121168924,4.9747,4.9747,4.9632,4.9632,306486.1012
2008-04-22 13:20:00,12.98,13.0,12.98,12.98,509859.8241862675,4.9632,4.9708,4.9632,4.9632,509859.8242
2008-04-22 13:30:00,12.99,13.03,12.98,13.02,555951.5324305061,4.967,4.9823,4.9632,4.9785,555951.5324
2008-04-22 13:40:00,13.02,13.03,13.02,13.03,320266.09645996673,4.9785,4.9823,4.9785,4.9823,320266.0965
2008-04-22 13:50:00,13.03,13.06,13.02,13.03,480399.1446899501,4.9823,4.9938,4.9785,4.9823,480399.1447
2008-04-22 14:00:00,13.03,13.04,13.01,13.02,413875.02969826566,4.9823,4.9861,4.9747,4.9785,413875.0297
2008-04-22 14:10:00,13.02,13.03,13.01,13.01,528153.9558089807,4.9785,4.9823,4.9747,4.9747,528153.9558
2008-04-22 14:20:00,13.01,13.05,13.01,13.04,430030.8861962461,4.9747,4.9899,4.9747,4.9861,430030.8862
2008-04-22 14:30:00,13.04,13.06,13.02,13.03,796863.8631503921,4.9861,4.9938,4.9785,4.9823,796863.8632
2008-04-22 14:40:00,13.02,13.04,12.99,13.0,443810.8814445236,4.9785,4.9861,4.967,4.9708,443810.8814
2008-04-22 14:50:00,13.0,13.03,13.0,13.01,451888.8096935139,4.9708,4.9823,4.9708,4.9747,451888.8097
2008-04-22 15:00:00,13.02,13.03,13.0,13.01,556189.1185554764,4.9785,4.9823,4.9708,4.9747,556189.1186
2008-04-22 15:10:00,13.01,13.03,13.0,13.0,975053.4568781184,4.9747,4.9823,4.9708,4.9708,975053.4569
2008-04-22 15:20:00,13.0,13.01,12.96,13.0,787122.8320266097,4.9708,4.9747,4.9555,4.9708,787122.832
2008-04-22 15:30:00,13.0,13.01,12.98,12.99,541933.9510572583,4.9708,4.9747,4.9632,4.967,541933.9511
2008-04-22 15:40:00,12.99,13.01,12.98,13.0,1352577.8094559277,4.967,4.9747,4.9632,4.9708,1352577.8095
2008-04-22 15:50:00,12.99,13.01,12.98,13.01,1809455.927773818,4.967,4.9747,4.9632,4.9747,1809455.9278
2008-04-23 09:30:00,12.93,13.01,12.81,12.84,1783796.6262770256,4.9441,4.9747,4.8982,4.9096,1783796.6263
2008-04-23 09:40:00,12.84,12.88,12.83,12.84,1193870.2779757662,4.9096,4.9249,4.9058,4.9096,1193870.278
2008-04-23 09:50:00,12.84,12.88,12.83,12.84,841530.0546448088,4.9096,4.9249,4.9058,4.9096,841530.0546
2008-04-23 10:00:00,12.84,12.84,12.72,12.77,1529579.4725588027,4.9096,4.9096,4.8638,4.8829,1529579.4726
2008-04-23 10:10:00,12.77,12.8,12.74,12.8,800190.0688999762,4.8829,4.8944,4.8714,4.8944,800190.0689
2008-04-23 10:20:00,12.8,12.88,12.8,12.88,1114754.0983606558,4.8944,4.9249,4.8944,4.9249,1114754.0984
2008-04-23 10:30:00,12.88,12.88,12.84,12.85,1039914.4689950108,4.9249,4.9249,4.9096,4.9135,1039914.469
2008-04-23 10:40:00,12.85,12.92,12.85,12.91,1280589.2135899265,4.9135,4.9402,4.9135,4.9364,1280589.2136
2008-04-23 10:50:00,12.9,12.98,12.9,12.93,814445.2363981943,4.9326,4.9632,4.9326,4.9441,814445.2364
2008-04-23 11:00:00,12.93,12.93,12.91,12.91,492278.4509384652,4.9441,4.9441,4.9364,4.9364,492278.4509
2008-04-23 11:10:00,12.91,12.93,12.91,12.92,423140.8885721074,4.9364,4.9441,4.9364,4.9402,423140.8886
2008-04-23 11:20:00,12.92,12.93,12.92,12.93,368971.2520788786,4.9402,4.9441,4.9402,4.9441,368971.2521
2008-04-23 11:30:00,12.93,12.96,12.93,12.96,407222.6181990972,4.9441,4.9555,4.9441,4.9555,407222.6182
2008-04-23 11:40:00,12.96,12.97,12.94,12.96,542884.2955571394,4.9555,4.9594,4.9479,4.9555,542884.2956
2008-04-23 11:50:00,12.96,12.96,12.93,12.93,249227.84509384647,4.9555,4.9555,4.9441,4.9441,249227.8451
2008-04-23 12:00:00,12.93,12.93,12.87,12.87,445711.5704442861,4.9441,4.9441,4.9211,4.9211,445711.5704
2008-04-23 12:10:00,12.88,12.88,12.84,12.84,494416.72606319794,4.9249,4.9249,4.9096,4.9096,494416.7261
2008-04-23 12:20:00,12.84,12.85,12.8,12.82,559040.15205512,4.9096,4.9135,4.8944,4.902,559040.1521
2008-04-23 12:30:00,12.82,12.82,12.75,12.79,617723.9249227846,4.902,4.902,4.8752,4.8905,617723.9249
2008-04-23 12:40:00,12.79,12.81,12.78,12.8,493228.7954383464,4.8905,4.8982,4.8867,4.8944,493228.7954
2008-04-23 12:50:00,12.79,12.81,12.78,12.79,426942.2665716322,4.8905,4.8982,4.8867,4.8905,426942.2666
2008-04-23 13:00:00,12.79,12.8,12.77,12.79,421240.199572345,4.8905,4.8944,4.8829,4.8905,421240.1996
2008-04-23 13:10:00,12.79,12.82,12.78,12.82,513186.02993585175,4.8905,4.902,4.8867,4.902,513186.0299
2008-04-23 13:20:00,12.82,12.84,12.82,12.84,474459.4915656926,4.902,4.9096,4.902,4.9096,474459.4916
2008-04-23 13:30:00,12.83,12.84,12.82,12.82,567830.8386790211,4.9058,4.9096,4.902,4.902,567830.8387
2008-04-23 13:40:00,12.82,12.85,12.8,12.85,231646.4718460442,4.902,4.9135,4.8944,4.9135,231646.4718
2008-04-23 13:50:00,12.85,12.85,12.83,12.85,370634.3549536707,4.9135,4.9135,4.9058,4.9135,370634.355
2008-04-23 14:00:00,12.84,12.86,12.82,12.82,295557.13946305536,4.9096,4.9173,4.902,4.902,295557.1395
2008-04-23 14:10:00,12.82,12.86,12.82,12.85,476122.5944404847,4.902,4.9173,4.902,4.9135,476122.5944
2008-04-23 14:20:00,12.85,12.87,12.84,12.87,280351.6274649561,4.9135,4.9211,4.9096,4.9211,280351.6275
2008-04-23 14:30:00,12.87,12.9,12.85,12.88,547636.0180565455,4.9211,4.9326,4.9135,4.9249,547636.0181
2008-04-23 14:40:00,12.86,12.88,12.85,12.86,362794.0128296508,4.9173,4.9249,4.9135,4.9173,362794.0128
2008-04-23 14:50:00,12.86,12.89,12.86,12.86,308624.37633642193,4.9173,4.9288,4.9173,4.9173,308624.3763
2008-04-23 15:00:00,12.86,12.91,12.85,12.91,419101.92444761225,4.9173,4.9364,4.9135,4.9364,419101.9244
2008-04-23 15:10:00,12.91,12.91,12.88,12.9,740555.9515324305,4.9364,4.9364,4.9249,4.9326,740555.9515
2008-04-23 15:20:00,12.9,12.94,12.89,12.9,594202.8985507246,4.9326,4.9479,4.9288,4.9326,594202.8986
2008-04-23 15:30:00,12.9,12.91,12.86,12.91,589213.5899263483,4.9326,4.9364,4.9173,4.9364,589213.5899
2008-04-23 15:40:00,12.91,12.93,12.89,12.9,869090.0451413637,4.9364,4.9441,4.9288,4.9326,869090.0451
2008-04-23 15:50:00,12.9,12.92,12.9,12.92,1302209.550962224,4.9326,4.9402,4.9326,4.9402,1302209.551
2008-04-24 09:30:00,12.93,13.01,12.91,12.96,1374673.3190781658,4.9441,4.9747,4.9364,4.9555,1374673.3191
2008-04-24 09:40:00,12.96,12.98,12.92,12.92,1248990.2589688762,4.9555,4.9632,4.9402,4.9402,1248990.259
2008-04-24 09:50:00,12.92,12.93,12.87,12.91,585887.384176764,4.9402,4.9441,4.9211,4.9364,585887.3842
2008-04-24 10:00:00,12.91,12.92,12.81,12.9,968163.4592539796,4.9364,4.9402,4.8982,4.9326,968163.4593
2008-04-24 10:10:00,12.9,12.92,12.88,12.88,497505.34568781184,4.9326,4.9402,4.9249,4.9249,497505.3457
2008-04-24 10:20:00,12.88,12.91,12.84,12.88,620812.5445473985,4.9249,4.9364,4.9096,4.9249,620812.5445
2008-04-24 10:30:00,12.88,12.91,12.84,12.9,582798.7645521502,4.9249,4.9364,4.9096,4.9326,582798.7646
2008-04-24 10:40:00,12.9,12.91,12.87,12.9,456165.35994297935,4.9326,4.9364,4.9211,4.9326,456165.3599
2008-04-24 10:50:00,12.91,12.92,12.88,12.9,413162.27132335474,4.9364,4.9402,4.9249,4.9326,413162.2713
2008-04-24 11:00:00,12.9,12.93,12.9,12.92,530529.8170586838,4.9326,4.9441,4.9326,4.9402,530529.8171
2008-04-24 11:10:00,12.92,12.97,12.92,12.97,498693.27631266334,4.9402,4.9594,4.9402,4.9594,498693.2763
2008-04-24 11:20:00,12.96,13.01,12.96,13.0,619624.613922547,4.9555,4.9747,4.9555,4.9708,619624.6139
2008-04-24 11:30:00,13.0,13.0,12.97,12.98,783559.0401520551,4.9708,4.9708,4.9594,4.9632,783559.0402
2008-04-24 11:40:00,12.98,13.05,12.98,13.05,1148253.7419814684,4.9632,4.9899,4.9632,4.9899,1148253.742
2008-04-24 11:50:00,13.05,13.08,13.02,13.04,998099.3110002376,4.9899,5.0014,4.9785,4.9861,998099.311
2008-04-24 12:00:00,13.04,13.05,13.02,13.04,688524.5901639344,4.9861,4.9899,4.9785,4.9861,688524.5902
2008-04-24 12:10:00,13.05,13.06,13.04,13.06,735329.056783084,4.9899,4.9938,4.9861,4.9938,735329.0568
2008-04-24 12:20:00,13.06,13.1,13.03,13.04,569731.5276787835,4.9938,5.0091,4.9823,4.9861,569731.5277
2008-04-24 12:30:00,13.04,13.04,13.01,13.03,1043240.674744595,4.9861,4.9861,4.9747,4.9823,1043240.6747
2008-04-24 12:40:00,13.04,13.07,13.03,13.04,665478.7360418151,4.9861,4.9976,4.9823,4.9861,665478.736
2008-04-24 12:50:00,13.04,13.06,13.03,13.05,384651.93632691854,4.9861,4.9938,4.9823,4.9899,384651.9363
2008-04-24 13:00:00,13.05,13.13,13.05,13.09,659301.4967925873,4.9899,5.0205,4.9899,5.0052,659301.4968
2008-04-24 13:10:00,13.1,13.14,13.09,13.12,956996.9113803754,5.0091,5.0244,5.0052,5.0167,956996.9114
2008-04-24 13:20:00,13.12,13.15,13.12,13.14,825136.612021858,5.0167,5.0282,5.0167,5.0244,825136.612
2008-04-24 13:30:00,13.14,13.17,13.11,13.14,406272.273699216,5.0244,5.0358,5.0129,5.0244,406272.2737
2008-04-24 13:40:00,13.14,13.21,13.14,13.2,438108.8144452364,5.0244,5.0511,5.0244,5.0473,438108.8144
2008-04-24 13:50:00,13.2,13.24,13.16,13.23,463055.3575671181,5.0473,5.0626,5.032,5.0588,463055.3576
2008-04-24 14:00:00,13.23,13.25,13.22,13.24,457590.87669280113,5.0588,5.0664,5.0549,5.0626,457590.8767
2008-04-24 14:10:00,13.24,13.35,13.23,13.33,1052506.533618437,5.0626,5.1047,5.0588,5.097,1052506.5336
2008-04-24 14:20:00,13.33,13.33,13.27,13.3,769779.0449037777,5.097,5.097,5.0741,5.0855,769779.0449
2008-04-24 14:30:00,13.3,13.34,13.29,13.3,681634.5925397957,5.0855,5.1008,5.0817,5.0855,681634.5925
2008-04-24 14:40:00,13.3,13.31,13.25,13.25,1059158.9451176052,5.0855,5.0894,5.0664,5.0664,1059158.9451
2008-04-24 14:50:00,13.25,13.26,13.22,13.25,823948.6813970064,5.0664,5.0702,5.0549,5.0664,823948.6814
2008-04-24 15:00:00,13.24,13.31,13.24,13.29,794488.001900689,5.0626,5.0894,5.0626,5.0817,794488.0019
2008-04-24 15:10:00,13.28,13.29,13.22,13.23,1075077.2154906157,5.0779,5.0817,5.0549,5.0588,1075077.2155
2008-04-24 15:20:00,13.23,13.26,13.21,13.25,889522.4518888097,5.0588,5.0702,5.0511,5.0664,889522.4519
2008-04-24 15:30:00,13.25,13.25,13.21,13.22,1006889.9976241388,5.0664,5.0664,5.0511,5.0549,1006889.9976
2008-04-24 15:40:00,13.22,13.23,13.14,13.16,1498693.2763126637,5.0549,5.0588,5.0244,5.032,1498693.2763
2008-04-24 15:50:00,13.15,13.17,13.12,13.12,2024946.5431218816,5.0282,5.0358,5.0167,5.0167,2024946.5431
2008-04-25 09:30:00,13.13,13.24,13.09,13.21,515561.8911855548,5.0205,5.0626,5.0052,5.0511,515561.8912
2008-04-25 09:40:00,13.2,13.22,13.13,13.15,419577.0966975529,5.0473,5.0549,5.0205,5.0282,419577.0967
2008-04-25 09:50:00,13.15,13.16,13.09,13.09,545497.7429318128,5.0282,5.032,5.0052,5.0052,545497.7429
2008-04-25 10:00:00,13.09,13.09,13.04,13.08,1019957.2344975054,5.0052,5.0052,4.9861,5.0014,1019957.2345
2008-04-25 10:10:00,13.08,13.11,13.04,13.09,402708.48182466143,5.0014,5.0129,4.9861,5.0052,402708.4818
2008-04-25 10:20:00,13.09,13.12,13.04,13.06,556664.290805417,5.0052,5.0167,4.9861,4.9938,556664.2908
2008-04-25 10:30:00,13.06,13.09,12.97,12.98,786647.6597766691,4.9938,5.0052,4.9594,4.9632,786647.6598
2008-04-25 10:40:00,12.99,13.01,12.95,12.99,924922.7845093848,4.967,4.9747,4.9517,4.967,924922.7845
2008-04-25 10:50:00,12.99,13.04,12.98,13.01,430743.64457115706,4.967,4.9861,4.9632,4.9747,430743.6446
2008-04-25 11:00:00,13.01,13.01,12.98,12.98,551674.9821810407,4.9747,4.9747,4.9632,4.9632,551674.9822
2008-04-25 11:10:00,12.99,13.0,12.89,12.89,802090.7578997387,4.967,4.9708,4.9288,4.9288,802090.7579
2008-04-25 11:20:00,12.89,12.96,12.88,12.88,761938.7027797577,4.9288,4.9555,4.9249,4.9249,761938.7028
2008-04-25 11:30:00,12.89,12.92,12.88,12.89,575908.7669280114,4.9288,4.9402,4.9249,4.9288,575908.7669
2008-04-25 11:40:00,12.89,12.96,12.88,12.95,259681.6345925398,4.9288,4.9555,4.9249,4.9517,259681.6346
2008-04-25 11:50:00,12.96,12.99,12.94,12.95,354478.4984556902,4.9555,4.967,4.9479,4.9517,354478.4985
2008-04-25 12:00:00,12.95,12.99,12.94,12.98,388690.9004514137,4.9517,4.967,4.9479,4.9632,388690.9005
2008-04-25 12:10:00,12.97,13.01,12.97,12.97,215253.02922309336,4.9594,4.9747,4.9594,4.9594,215253.0292
2008-04-25 12:20:00,12.97,12.97,12.94,12.95,297457.82846281776,4.9594,4.9594,4.9479,4.9517,297457.8285
2008-04-25 12:30:00,12.95,12.96,12.93,12.95,467331.9078165835,4.9517,4.9555,4.9441,4.9517,467331.9078
2008-04-25 12:40:00,12.95,12.97,12.95,12.96,288429.5557139463,4.9517,4.9594,4.9517,4.9555,288429.5557
2008-04-25 12:50:00,12.96,12.96,12.92,12.93,428367.783321454,4.9555,4.9555,4.9402,4.9441,428367.7833
2008-04-25 13:00:00,12.93,12.96,12.93,12.94,187217.86647659776,4.9441,4.9555,4.9441,4.9479,187217.8665
2008-04-25 13:10:00,12.94,12.95,12.9,12.9,347113.32858161087,4.9479,4.9517,4.9326,4.9326,347113.3286
2008-04-25 13:20:00,12.9,12.9,12.9,12.9,273224.043715847,4.9326,4.9326,4.9326,4.9326,273224.0437
2008-04-25 13:30:00,12.9,12.9,12.88,12.9,321691.6132097886,4.9326,4.9326,4.9249,4.9326,321691.6132
2008-04-25 13:40:00,12.9,12.93,12.9,12.92,416013.3048229984,4.9326,4.9441,4.9326,4.9402,416013.3048
2008-04-25 13:50:00,12.92,12.98,12.91,12.98,466856.7355666429,4.9402,4.9632,4.9364,4.9632,466856.7356
2008-04-25 14:00:00,12.97,13.03,12.97,13.02,403896.412449513,4.9594,4.9823,4.9594,4.9785,403896.4124
2008-04-25 14:10:00,13.01,13.03,13.01,13.03,424091.2330719886,4.9747,4.9823,4.9747,4.9823,424091.2331
2008-04-25 14:20:00,13.03,13.05,13.02,13.05,401045.37894986937,4.9823,4.9899,4.9785,4.9899,401045.3789
2008-04-25 14:30:00,13.05,13.06,13.04,13.05,387027.7975766215,4.9899,4.9938,4.9861,4.9899,387027.7976
2008-04-25 14:40:00,13.06,13.06,13.05,13.06,277738.18009028275,4.9938,4.9938,4.9899,4.9938,277738.1801
2008-04-25 14:50:00,13.06,13.11,13.06,13.08,486338.7978142077,4.9938,5.0129,4.9938,5.0014,486338.7978
2008-04-25 15:00:00,13.08,13.14,13.06,13.14,561416.013304823,5.0014,5.0244,4.9938,5.0244,561416.0133
2008-04-25 15:10:00,13.14,13.2,13.14,13.18,873841.7676407698,5.0244,5.0473,5.0244,5.0397,873841.7676
2008-04-25 15:20:00,13.18,13.18,13.13,13.14,845569.0187693039,5.0397,5.0397,5.0205,5.0244,845569.0188
2008-04-25 15:30:00,13.14,13.17,13.14,13.15,1041102.3996198622,5.0244,5.0358,5.0244,5.0282,1041102.3996
2008-04-25 15:40:00,13.15,13.18,13.13,13.17,1339035.4003326206,5.0282,5.0397,5.0205,5.0358,1339035.4003
2008-04-25 15:50:00,13.18,13.21,13.14,13.16,3160370.6343549537,5.0397,5.0511,5.0244,5.032,3160370.6344
2008-04-28 09:30:00,13.17,13.21,13.04,13.05,751722.4994060347,5.0358,5.0511,4.9861,4.9899,751722.4994
2008-04-28 09:40:00,13.06,13.14,13.05,13.13,463055.3575671181,4.9938,5.0244,4.9899,5.0205,463055.3576
2008-04-28 09:50:00,13.12,13.25,13.12,13.25,830363.5067712045,5.0167,5.0664,5.0167,5.0664,830363.5068
2008-04-28 10:00:00,13.25,13.33,13.22,13.3,1986220.0047517223,5.0664,5.097,5.0549,5.0855,1986220.0048
2008-04-28 10:10:00,13.3,13.32,13.28,13.28,619387.0277975766,5.0855,5.0932,5.0779,5.0779,619387.0278
2008-04-28 10:20:00,13.28,13.3,13.22,13.28,691375.6236635781,5.0779,5.0855,5.0549,5.0779,691375.6237
2008-04-28 10:30:00,13.29,13.38,13.29,13.38,899263.4830125921,5.0817,5.1161,5.0817,5.1161,899263.483
2008-04-28 10:40:00,13.38,13.38,13.35,13.35,401045.37894986937,5.1161,5.1161,5.1047,5.1047,401045.3789
2008-04-28 10:50:00,13.35,13.37,13.33,13.36,305773.3428367783,5.1047,5.1123,5.097,5.1085,305773.3428
2008-04-28 11:00:00,13.36,13.36,13.32,13.32,257780.9455927774,5.1085,5.1085,5.0932,5.0932,257780.9456
2008-04-28 11:10:00,13.32,13.33,13.3,13.3,363981.9434545023,5.0932,5.097,5.0855,5.0855,363981.9435
2008-04-28 11:20:00,13.3,13.33,13.27,13.27,403183.65407460206,5.0855,5.097,5.0741,5.0741,403183.6541
2008-04-28 11:30:00,13.27,13.28,13.26,13.27,404846.7569493942,5.0741,5.0779,5.0702,5.0741,404846.7569
2008-04-28 11:40:00,13.26,13.29,13.26,13.27,333570.91945830366,5.0702,5.0817,5.0702,5.0741,333570.9195
2008-04-28 11:50:00,13.27,13.29,13.26,13.26,222618.1990971728,5.0741,5.0817,5.0702,5.0702,222618.1991
2008-04-28 12:00:00,13.26,13.3,13.25,13.3,324780.2328344025,5.0702,5.0855,5.0664,5.0855,324780.2328
2008-04-28 12:10:00,13.3,13.31,13.28,13.28,256830.6010928962,5.0855,5.0894,5.0779,5.0779,256830.6011
2008-04-28 12:20:00,13.28,13.29,13.23,13.24,382751.2473271561,5.0779,5.0817,5.0588,5.0626,382751.2473
2008-04-28 12:30:00,13.24,13.25,13.22,13.23,232121.6440959848,5.0626,5.0664,5.0549,5.0588,232121.6441
2008-04-28 12:40:00,13.22,13.23,13.21,13.21,198146.82822523164,5.0549,5.0588,5.0511,5.0511,198146.8282
2008-04-28 12:50:00,13.21,13.23,13.2,13.22,551437.3960560703,5.0511,5.0588,5.0473,5.0549,551437.3961
2008-04-28 13:00:00,13.22,13.23,13.22,13.23,119030.64861012118,5.0549,5.0588,5.0549,5.0588,119030.6486
2008-04-28 13:10:00,13.23,13.25,13.23,13.23,175813.73247802327,5.0588,5.0664,5.0588,5.0588,175813.7325
2008-04-28 13:20:00,13.23,13.26,13.23,13.25,152767.87835590402,5.0588,5.0702,5.0588,5.0664,152767.8784
2008-04-28 13:30:00,13.25,13.26,13.24,13.24,357329.53195533383,5.0664,5.0702,5.0626,5.0626,357329.532
2008-04-28 13:40:00,13.24,13.26,13.24,13.25,181990.9717272512,5.0626,5.0702,5.0626,5.0664,181990.9717
2008-04-28 13:50:00,13.25,13.25,13.23,13.25,361368.49607982894,5.0664,5.0664,5.0588,5.0664,361368.4961
2008-04-28 14:00:00,13.25,13.27,13.25,13.27,222618.1990971728,5.0664,5.0741,5.0664,5.0741,222618.1991
2008-04-28 14:10:00,13.27,13.27,13.23,13.23,242100.26134473743,5.0741,5.0741,5.0588,5.0588,242100.2613
2008-04-28 14:20:00,13.24,13.24,13.21,13.22,355666.4290805417,5.0626,5.0626,5.0511,5.0549,355666.4291
2008-04-28 14:30:00,13.22,13.24,13.21,13.22,374198.1468282252,5.0549,5.0626,5.0511,5.0549,374198.1468
2008-04-28 14:40:00,13.22,13.25,13.21,13.21,412211.9268234736,5.0549,5.0664,5.0511,5.0511,412211.9268
2008-04-28 14:50:00,13.21,13.25,13.21,13.24,349489.18983131385,5.0511,5.0664,5.0511,5.0626,349489.1898
2008-04-28 15:00:00,13.24,13.25,13.22,13.23,348776.43145640293,5.0626,5.0664,5.0549,5.0588,348776.4315
2008-04-28 15:10:00,13.23,13.25,13.23,13.25,894749.3466381563,5.0588,5.0664,5.0588,5.0664,894749.3466
2008-04-28 15:20:00,13.25,13.25,13.21,13.22,474221.9054407223,5.0664,5.0664,5.0511,5.0549,474221.9054
2008-04-28 15:30:00,13.22,13.23,13.21,13.23,695177.0016631029,5.0549,5.0588,5.0511,5.0588,695177.0017
2008-04-28 15:40:00,13.23,13.24,13.21,13.22,741268.7099073414,5.0588,5.0626,5.0511,5.0549,741268.7099
2008-04-28 15:50:00,13.21,13.21,13.16,13.17,1224043.715846995,5.0511,5.0511,5.032,5.0358,1224043.7158
2008-04-29 09:30:00,13.14,13.15,13.11,13.14,435970.5393205037,5.0244,5.0282,5.0129,5.0244,435970.5393
2008-04-29 09:40:00,13.13,13.18,13.06,13.14,387740.5559515325,5.0205,5.0397,4.9938,5.0244,387740.556
2008-04-29 09:50:00,13.13,13.14,13.09,13.13,302447.13708719413,5.0205,5.0244,5.0052,5.0205,302447.1371
2008-04-29 10:00:00,13.14,13.18,13.12,13.14,413399.857448325,5.0244,5.0397,5.0167,5.0244,413399.8574
2008-04-29 10:10:00,13.14,13.16,13.11,13.14,311000.237586125,5.0244,5.032,5.0129,5.0244,311000.2376
2008-04-29 10:20:00,13.14,13.14,13.11,13.12,328106.4385839867,5.0244,5.0244,5.0129,5.0167,328106.4386
2008-04-29 10:30:00,13.12,13.16,13.11,13.16,364694.7018294132,5.0167,5.032,5.0129,5.032,364694.7018
2008-04-29 10:40:00,13.16,13.16,13.1,13.1,225469.23259681635,5.032,5.032,5.0091,5.0091,225469.2326
2008-04-29 10:50:00,13.1,13.13,13.08,13.11,358992.634830126,5.0091,5.0205,5.0014,5.0129,358992.6348
2008-04-29 11:00:00,13.11,13.12,13.07,13.09,173675.45735329058,5.0129,5.0167,4.9976,5.0052,173675.4574
2008-04-29 11:10:00,13.09,13.11,13.08,13.1,222380.6129722024,5.0052,5.0129,5.0014,5.0091,222380.613
2008-04-29 11:20:00,13.1,13.11,13.09,13.1,173675.45735329058,5.0091,5.0129,5.0052,5.0091,173675.4574
2008-04-29 11:30:00,13.1,13.12,13.09,13.09,162746.4956046567,5.0091,5.0167,5.0052,5.0052,162746.4956
2008-04-29 11:40:00,13.09,13.1,13.07,13.07,270135.42409123306,5.0052,5.0091,4.9976,4.9976,270135.4241
2008-04-29 11:50:00,13.08,13.09,13.06,13.09,223330.9574720836,5.0014,5.0052,4.9938,5.0052,223330.9575
2008-04-29 12:00:00,13.09,13.09,13.06,13.07,310762.6514611547,5.0052,5.0052,4.9938,4.9976,310762.6515
2008-04-29 12:10:00,13.07,13.1,13.07,13.09,284390.5915894512,4.9976,5.0091,4.9976,5.0052,284390.5916
2008-04-29 12:20:00,13.09,13.14,13.09,13.14,193395.1057258256,5.0052,5.0244,5.0052,5.0244,193395.1057
2008-04-29 12:30:00,13.14,13.14,13.11,13.13,206937.51484913283,5.0244,5.0244,5.0129,5.0205,206937.5148
2008-04-29 12:40:00,13.13,13.14,13.05,13.11,535756.7118080304,5.0205,5.0244,4.9899,5.0129,535756.7118
2008-04-29 12:50:00,13.11,13.13,13.08,13.09,357091.9458303635,5.0129,5.0205,5.0014,5.0052,357091.9458
2008-04-29 13:00:00,13.09,13.13,13.08,13.12,164409.59847944882,5.0052,5.0205,5.0014,5.0167,164409.5985
2008-04-29 13:10:00,13.12,13.16,13.12,13.16,311712.9959610359,5.0167,5.032,5.0167,5.032,311712.996
2008-04-29 13:20:00,13.16,13.17,13.13,13.15,209550.96222380613,5.032,5.0358,5.0205,5.0282,209550.9622
2008-04-29 13:30:00,13.15,13.18,13.14,13.18,255880.256593015,5.0282,5.0397,5.0244,5.0397,255880.2566
2008-04-29 13:40:00,13.18,13.19,13.15,13.17,251841.29246851985,5.0397,5.0435,5.0282,5.0358,251841.2925
2008-04-29 13:50:00,13.16,13.17,13.13,13.13,156094.08410548823,5.032,5.0358,5.0205,5.0205,156094.0841
2008-04-29 14:00:00,13.13,13.14,13.13,13.13,82442.38536469471,5.0205,5.0244,5.0205,5.0205,82442.3854
2008-04-29 14:10:00,13.13,13.15,13.11,13.12,442622.95081967214,5.0205,5.0282,5.0129,5.0167,442622.9508
2008-04-29 14:20:00,13.12,13.14,13.1,13.11,507246.37681159424,5.0167,5.0244,5.0091,5.0129,507246.3768
2008-04-29 14:30:00,13.11,13.11,13.08,13.08,320978.85483487765,5.0129,5.0129,5.0014,5.0014,320978.8548
2008-04-29 14:40:00,13.08,13.11,13.07,13.08,992634.8301259208,5.0014,5.0129,4.9976,5.0014,992634.8301
2008-04-29 14:50:00,13.09,13.11,13.07,13.1,561178.4271798527,5.0052,5.0129,4.9976,5.0091,561178.4272
2008-04-29 15:00:00,13.1,13.11,13.08,13.09,608220.4799239725,5.0091,5.0129,5.0014,5.0052,608220.4799
2008-04-29 15:10:00,13.09,13.1,13.07,13.1,506058.4461867427,5.0052,5.0091,4.9976,5.0091,506058.4462
2008-04-29 15:20:00,13.1,13.11,13.07,13.09,692088.382038489,5.0091,5.0129,4.9976,5.0052,692088.382
2008-04-29 15:30:00,13.09,13.1,13.07,13.1,564504.632929437,5.0052,5.0091,4.9976,5.0091,564504.6329
2008-04-29 15:40:00,13.1,13.11,13.08,13.09,400570.20669992873,5.0091,5.0129,5.0014,5.0052,400570.2067
2008-04-29 15:50:00,13.09,13.11,13.08,13.09,1132573.0577334284,5.0052,5.0129,5.0014,5.0052,1132573.0577
2008-04-30 09:30:00,13.17,13.2,13.08,13.19,3114991.684485626,5.0358,5.0473,5.0014,5.0435,3114991.6845
2008-04-30 09:40:00,13.19,13.19,13.14,13.17,886909.0045141364,5.0435,5.0435,5.0244,5.0358,886909.0045
2008-04-30 09:50:00,13.17,13.21,13.16,13.2,2461867.4269422665,5.0358,5.0511,5.032,5.0473,2461867.4269
2008-04-30 10:00:00,13.2,13.2,13.18,13.19,339510.5725825612,5.0473,5.0473,5.0397,5.0435,339510.5726
2008-04-30 10:10:00,13.19,13.2,13.16,13.17,301021.6203373723,5.0435,5.0473,5.032,5.0358,301021.6203
2008-04-30 10:20:00,13.17,13.25,13.16,13.24,895699.6911380376,5.0358,5.0664,5.032,5.0626,895699.6911
2008-04-30 10:30:00,13.24,13.28,13.24,13.26,530292.2309337135,5.0626,5.0779,5.0626,5.0702,530292.2309
2008-04-30 10:40:00,13.26,13.29,13.23,13.28,770966.9755286291,5.0702,5.0817,5.0588,5.0779,770966.9755
2008-04-30 10:50:00,13.27,13.3,13.26,13.28,425041.5775718698,5.0741,5.0855,5.0702,5.0779,425041.5776
2008-04-30 11:00:00,13.28,13.32,13.26,13.28,839154.1933951058,5.0779,5.0932,5.0702,5.0779,839154.1934
2008-04-30 11:10:00,13.29,13.33,13.29,13.31,491565.6925635543,5.0817,5.097,5.0817,5.0894,491565.6926
2008-04-30 11:20:00,13.31,13.35,13.25,13.26,658351.1522927061,5.0894,5.1047,5.0664,5.0702,658351.1523
2008-04-30 11:30:00,13.26,13.28,13.25,13.28,348063.6730814921,5.0702,5.0779,5.0664,5.0779,348063.6731
2008-04-30 11:40:00,13.28,13.28,13.24,13.25,1895462.105013068,5.0779,5.0779,5.0626,5.0664,1895462.105
2008-04-30 11:50:00,13.25,13.3,13.22,13.29,893086.2437633643,5.0664,5.0855,5.0549,5.0817,893086.2438
2008-04-30 12:00:00,13.29,13.29,13.25,13.28,1753623.1884057971,5.0817,5.0817,5.0664,5.0779,1753623.1884
2008-04-30 12:10:00,13.28,13.28,13.21,13.21,1114041.3399857448,5.0779,5.0779,5.0511,5.0511,1114041.34
2008-04-30 12:20:00,13.21,13.27,13.21,13.26,346162.9840817296,5.0511,5.0741,5.0511,5.0702,346162.9841
2008-04-30 12:30:00,13.26,13.27,13.25,13.25,393917.7952007603,5.0702,5.0741,5.0664,5.0664,393917.7952
2008-04-30 12:40:00,13.25,13.27,13.25,13.26,324780.2328344025,5.0664,5.0741,5.0664,5.0702,324780.2328
2008-04-30 12:50:00,13.26,13.3,13.26,13.29,1008077.9282489904,5.0702,5.0855,5.0702,5.0817,1008077.9282
2008-04-30 13:00:00,13.29,13.36,13.29,13.36,596578.7598004277,5.0817,5.1085,5.0817,5.1085,596578.7598
2008-04-30 13:10:00,13.36,13.38,13.35,13.36,376574.0080779283,5.1085,5.1161,5.1047,5.1085,376574.0081
2008-04-30 13:20:00,13.36,13.38,13.36,13.37,307911.6179615111,5.1085,5.1161,5.1085,5.1123,307911.618
2008-04-30 13:30:00,13.37,13.38,13.36,13.36,263007.84034212405,5.1123,5.1161,5.1085,5.1085,263007.8403
2008-04-30 13:40:00,13.36,13.38,13.35,13.36,525778.0945592778,5.1085,5.1161,5.1047,5.1085,525778.0946
2008-04-30 13:50:00,13.36,13.36,13.28,13.29,453789.4986932763,5.1085,5.1085,5.0779,5.0817,453789.4987
2008-04-30 14:00:00,13.29,13.38,13.29,13.37,601568.068424804,5.0817,5.1161,5.0817,5.1123,601568.0684
2008-04-30 14:10:00,13.37,13.41,13.28,13.39,922309.3371347112,5.1123,5.1276,5.0779,5.12,922309.3371
2008-04-30 14:20:00,13.39,13.39,13.3,13.37,802803.5162746495,5.12,5.12,5.0855,5.1123,802803.5163
2008-04-30 14:30:00,13.36,13.44,13.35,13.44,2335946.7807080066,5.1085,5.1391,5.1047,5.1391,2335946.7807
2008-04-30 14:40:00,13.44,13.47,13.43,13.43,1458303.635067712,5.1391,5.1505,5.1352,5.1352,1458303.6351
2008-04-30 14:50:00,13.43,13.44,13.33,13.33,2934901.4017581376,5.1352,5.1391,5.097,5.097,2934901.4018
2008-04-30 15:00:00,13.32,13.32,13.2,13.26,1726775.956284153,5.0932,5.0932,5.0473,5.0702,1726775.9563
2008-04-30 15:10:00,13.26,13.27,13.2,13.26,2187930.6248515085,5.0702,5.0741,5.0473,5.0702,2187930.6249
2008-04-30 15:20:00,13.26,13.28,13.18,13.18,1467569.493941554,5.0702,5.0779,5.0397,5.0397,1467569.4939
2008-04-30 15:30:00,13.19,13.25,13.19,13.25,1189118.5554763605,5.0435,5.0664,5.0435,5.0664,1189118.5555
2008-04-30 15:40:00,13.25,13.27,13.2,13.25,1135186.5051081018,5.0664,5.0741,5.0473,5.0664,1135186.5051
2008-04-30 15:50:00,13.25,13.25,13.16,13.17,2379425.041577572,5.0664,5.0664,5.032,5.0358,2379425.0416
2008-05-01 09:30:00,12.99,13.14,12.97,13.09,1095984.7944880018,4.967,5.0244,4.9594,5.0052,1095984.7945
2008-05-01 09:40:00,13.09,13.12,13.01,13.09,708481.8246614398,5.0052,5.0167,4.9747,5.0052,708481.8247
2008-05-01 09:50:00,13.09,13.12,13.06,13.09,596103.587550487,5.0052,5.0167,4.9938,5.0052,596103.5876
2008-05-01 10:00:00,13.09,13.13,13.07,13.11,800190.0688999762,5.0052,5.0205,4.9976,5.0129,800190.0689
2008-05-01 10:10:00,13.11,13.14,13.05,13.06,913281.06438584,5.0129,5.0244,4.9899,4.9938,913281.0644
2008-05-01 10:20:00,13.06,13.18,13.05,13.17,788785.9349014017,4.9938,5.0397,4.9899,5.0358,788785.9349
2008-05-01 10:30:00,13.17,13.17,13.11,13.12,695652.1739130435,5.0358,5.0358,5.0129,5.0167,695652.1739
2008-05-01 10:40:00,13.12,13.13,13.09,13.09,568306.0109289618,5.0167,5.0205,5.0052,5.0052,568306.0109
2008-05-01 10:50:00,13.09,13.14,13.09,13.12,618199.0971727251,5.0052,5.0244,5.0052,5.0167,618199.0972
2008-05-01 11:00:00,13.12,13.19,13.11,13.18,784271.798526966,5.0167,5.0435,5.0129,5.0397,784271.7985
2008-05-01 11:10:00,13.18,13.23,13.18,13.23,545497.7429318128,5.0397,5.0588,5.0397,5.0588,545497.7429
2008-05-01 11:20:00,13.22,13.28,13.22,13.25,892848.6576383939,5.0549,5.0779,5.0549,5.0664,892848.6576
2008-05-01 11:30:00,13.25,13.32,13.24,13.26,1083155.1437396056,5.0664,5.0932,5.0626,5.0702,1083155.1437
2008-05-01 11:40:00,13.26,13.27,13.24,13.26,825611.7842717986,5.0702,5.0741,5.0626,5.0702,825611.7843
2008-05-01 11:50:00,13.25,13.27,13.24,13.26,397006.4148253742,5.0664,5.0741,5.0626,5.0702,397006.4148
2008-05-01 12:00:00,13.26,13.3,13.25,13.3,276075.07721549063,5.0702,5.0855,5.0664,5.0855,276075.0772
2008-05-01 12:10:00,13.3,13.36,13.3,13.34,541933.9510572583,5.0855,5.1085,5.0855,5.1008,541933.9511
2008-05-01 12:20:00,13.33,13.34,13.28,13.29,420289.8550724638,5.097,5.1008,5.0779,5.0817,420289.8551
2008-05-01 12:30:00,13.29,13.39,13.29,13.38,496079.82893799,5.0817,5.12,5.0817,5.1161,496079.8289
2008-05-01 12:40:00,13.37,13.39,13.33,13.36,633167.0230458542,5.1123,5.12,5.097,5.1085,633167.023
2008-05-01 12:50:00,13.36,13.39,13.35,13.35,352102.6372059872,5.1085,5.12,5.1047,5.1047,352102.6372
2008-05-01 13:00:00,13.35,13.36,13.29,13.3,380137.7999524828,5.1047,5.1085,5.0817,5.0855,380137.8
2008-05-01 13:10:00,13.3,13.36,13.3,13.35,459966.7379425042,5.0855,5.1085,5.0855,5.1047,459966.7379
2008-05-01 13:20:00,13.35,13.38,13.35,13.37,614160.13304823,5.1047,5.1161,5.1047,5.1123,614160.133
2008-05-01 13:30:00,13.38,13.38,13.34,13.35,614872.8914231409,5.1161,5.1161,5.1008,5.1047,614872.8914
2008-05-01 13:40:00,13.35,13.35,13.33,13.33,220242.33784746967,5.1047,5.1047,5.097,5.097,220242.3378
2008-05-01 13:50:00,13.34,13.36,13.33,13.33,560703.2549299122,5.1008,5.1085,5.097,5.097,560703.2549
2008-05-01 14:00:00,13.33,13.36,13.31,13.35,739130.4347826088,5.097,5.1085,5.0894,5.1047,739130.4348
2008-05-01 14:10:00,13.35,13.36,13.33,13.36,345925.3979567593,5.1047,5.1085,5.097,5.1085,345925.398
2008-05-01 14:20:00,13.36,13.38,13.34,13.34,309812.3069612735,5.1085,5.1161,5.1008,5.1008,309812.307
2008-05-01 14:30:00,13.34,13.37,13.33,13.36,409836.0655737705,5.1008,5.1123,5.097,5.1085,409836.0656
2008-05-01 14:40:00,13.36,13.39,13.36,13.36,344499.88120693754,5.1085,5.12,5.1085,5.1085,344499.8812
2008-05-01 14:50:00,13.36,13.37,13.32,13.34,352340.22333095747,5.1085,5.1123,5.0932,5.1008,352340.2233
2008-05-01 15:00:00,13.34,13.35,13.29,13.31,360893.3238298884,5.1008,5.1047,5.0817,5.0894,360893.3238
2008-05-01 15:10:00,13.3,13.35,13.29,13.34,525302.9223093372,5.0855,5.1047,5.0817,5.1008,525302.9223
2008-05-01 15:20:00,13.34,13.34,13.3,13.33,619387.0277975766,5.1008,5.1008,5.0855,5.097,619387.0278
2008-05-01 15:30:00,13.33,13.33,13.27,13.28,945592.7773818008,5.097,5.097,5.0741,5.0779,945592.7774
2008-05-01 15:40:00,13.28,13.3,13.28,13.3,852934.1886433832,5.0779,5.0855,5.0779,5.0855,852934.1886
2008-05-01 15:50:00,13.3,13.38,13.29,13.38,2036825.849370397,5.0855,5.1161,5.0817,5.1161,2036825.8494
2008-05-02 09:30:00,13.41,13.42,13.23,13.26,1019719.648372535,5.1276,5.1314,5.0588,5.0702,1019719.6484
2008-05-02 09:40:00,13.25,13.26,13.14,13.19,1011404.1339985745,5.0664,5.0702,5.0244,5.0435,1011404.134
2008-05-02 09:50:00,13.18,13.19,13.1,13.12,1192919.933475885,5.0397,5.0435,5.0091,5.0167,1192919.9335
2008-05-02 10:00:00,13.12,13.18,13.12,13.14,1024471.3708719412,5.0167,5.0397,5.0167,5.0244,1024471.3709
2008-05-02 10:10:00,13.14,13.14,13.06,13.09,1158945.1176051318,5.0244,5.0244,4.9938,5.0052,1158945.1176
2008-05-02 10:20:00,13.09,13.12,13.06,13.06,2400332.6205749586,5.0052,5.0167,4.9938,4.9938,2400332.6206
2008-05-02 10:30:00,13.06,13.09,13.03,13.08,1502969.8265621287,4.9938,5.0052,4.9823,5.0014,1502969.8266
2008-05-02 10:40:00,13.08,13.08,12.98,13.01,1749584.224281302,5.0014,5.0014,4.9632,4.9747,1749584.2243
2008-05-02 10:50:00,13.01,13.01,12.9,12.9,1263007.840342124,4.9747,4.9747,4.9326,4.9326,1263007.8403
2008-05-02 11:00:00,12.9,13.0,12.9,12.99,1061297.2202423378,4.9326,4.9708,4.9326,4.967,1061297.2202
2008-05-02 11:10:00,13.0,13.01,12.98,13.01,808980.7555238775,4.9708,4.9747,4.9632,4.9747,808980.7555
2008-05-02 11:20:00,13.01,13.03,12.99,13.03,834877.6431456403,4.9747,4.9823,4.967,4.9823,834877.6431
2008-05-02 11:30:00,13.03,13.06,13.03,13.04,711095.2720361131,4.9823,4.9938,4.9823,4.9861,711095.272
2008-05-02 11:40:00,13.04,13.07,13.04,13.06,707531.4801615586,4.9861,4.9976,4.9861,4.9938,707531.4802
2008-05-02 11:50:00,13.06,13.06,13.04,13.05,731765.2649085294,4.9938,4.9938,4.9861,4.9899,731765.2649
2008-05-02 12:00:00,13.05,13.07,13.03,13.06,767165.5975291043,4.9899,4.9976,4.9823,4.9938,767165.5975
2008-05-02 12:10:00,13.06,13.07,13.05,13.05,375386.0774530767,4.9938,4.9976,4.9899,4.9899,375386.0775
2008-05-02 12:20:00,13.05,13.07,13.05,13.06,348776.43145640293,4.9899,4.9976,4.9899,4.9938,348776.4315
2008-05-02 12:30:00,13.06,13.08,13.05,13.08,388690.9004514137,4.9938,5.0014,4.9899,5.0014,388690.9005
2008-05-02 12:40:00,13.08,13.08,13.06,13.06,405321.9291993348,5.0014,5.0014,4.9938,4.9938,405321.9292
2008-05-02 12:50:00,13.06,13.09,13.06,13.07,502969.8265621288,4.9938,5.0052,4.9938,4.9976,502969.8266
2008-05-02 13:00:00,13.07,13.09,13.07,13.09,1119980.9931100025,4.9976,5.0052,4.9976,5.0052,1119980.9931
2008-05-02 13:10:00,13.09,13.1,13.04,13.06,442147.7785697315,5.0052,5.0091,4.9861,4.9938,442147.7786
2008-05-02 13:20:00,13.06,13.09,13.05,13.09,279876.45521501545,4.9938,5.0052,4.9899,5.0052,279876.4552
2008-05-02 13:30:00,13.09,13.1,13.09,13.09,472321.21644095983,5.0052,5.0091,5.0052,5.0052,472321.2164
2008-05-02 13:40:00,13.09,13.11,13.08,13.1,406509.8598241863,5.0052,5.0129,5.0014,5.0091,406509.8598
2008-05-02 13:50:00,13.09,13.11,13.08,13.1,721786.6476597767,5.0052,5.0129,5.0014,5.0091,721786.6477
2008-05-02 14:00:00,13.1,13.13,13.03,13.03,906628.6528866716,5.0091,5.0205,4.9823,4.9823,906628.6529
2008-05-02 14:10:00,13.03,13.08,13.03,13.04,648610.1211689238,4.9823,5.0014,4.9823,4.9861,648610.1212
2008-05-02 14:20:00,13.04,13.07,13.03,13.03,506296.032311713,4.9861,4.9976,4.9823,4.9823,506296.0323
2008-05-02 14:30:00,13.03,13.08,13.02,13.05,428842.95557139465,4.9823,5.0014,4.9785,4.9899,428842.9556
2008-05-02 14:40:00,13.05,13.05,13.01,13.03,512473.2715609408,4.9899,4.9899,4.9747,4.9823,512473.2716
2008-05-02 14:50:00,13.03,13.05,13.01,13.01,561891.1855547637,4.9823,4.9899,4.9747,4.9747,561891.1856
2008-05-02 15:00:00,13.01,13.01,12.98,12.99,718935.6141601331,4.9747,4.9747,4.9632,4.967,718935.6142
2008-05-02 15:10:00,12.99,13.03,12.98,13.03,696602.5184129247,4.967,4.9823,4.9632,4.9823,696602.5184
2008-05-02 15:20:00,13.03,13.06,13.0,13.03,1112615.823235923,4.9823,4.9938,4.9708,4.9823,1112615.8232
2008-05-02 15:30:00,13.04,13.04,13.02,13.03,763839.3917795201,4.9861,4.9861,4.9785,4.9823,763839.3918
2008-05-02 15:40:00,13.03,13.04,13.01,13.04,1061534.806367308,4.9823,4.9861,4.9747,4.9861,1061534.8064
2008-05-02 15:50:00,13.04,13.14,13.03,13.14,2628890.472796389,4.9861,5.0244,4.9823,5.0244,2628890.4728
2008-05-05 09:30:00,13.02,13.05,13.0,13.05,1328581.6108339273,4.9785,4.9899,4.9708,4.9899,1328581.6108
2008-05-05 09:40:00,13.05,13.09,13.04,13.08,723449.7505345688,4.9899,5.0052,4.9861,5.0014,723449.7505
2008-05-05 09:50:00,13.08,13.2,13.08,13.15,1282727.4887146591,5.0014,5.0473,5.0014,5.0282,1282727.4887
2008-05-05 10:00:00,13.15,13.19,13.1,13.14,727963.8869090045,5.0282,5.0435,5.0091,5.0244,727963.8869
2008-05-05 10:10:00,13.13,13.14,13.09,13.09,653837.0159182703,5.0205,5.0244,5.0052,5.0052,653837.0159
2008-05-05 10:20:00,13.1,13.1,13.06,13.07,862200.047517225,5.0091,5.0091,4.9938,4.9976,862200.0475
2008-05-05 10:30:00,13.07,13.08,13.07,13.07,319315.7519600856,4.9976,5.0014,4.9976,4.9976,319315.752
2008-05-05 10:40:00,13.07,13.09,13.05,13.06,522214.3026847232,4.9976,5.0052,4.9899,4.9938,522214.3027
2008-05-05 10:50:00,13.06,13.07,13.04,13.06,646234.2599192207,4.9938,4.9976,4.9861,4.9938,646234.2599
2008-05-05 11:00:00,13.06,13.06,13.03,13.03,612021.8579234973,4.9938,4.9938,4.9823,4.9823,612021.8579
2008-05-05 11:10:00,13.03,13.06,13.03,13.04,338085.0558327394,4.9823,4.9938,4.9823,4.9861,338085.0558
2008-05-05 11:20:00,13.04,13.08,13.04,13.07,165835.11522927062,4.9861,5.0014,4.9861,4.9976,165835.1152
2008-05-05 11:30:00,13.07,13.11,13.07,13.09,352577.8094559278,4.9976,5.0129,4.9976,5.0052,352577.8095
2008-05-05 11:40:00,13.09,13.1,13.08,13.08,157282.01473033975,5.0052,5.0091,5.0014,5.0014,157282.0147
2008-05-05 11:50:00,13.08,13.09,13.06,13.08,184366.8329769541,5.0014,5.0052,4.9938,5.0014,184366.833
2008-05-05 12:00:00,13.08,13.09,13.04,13.04,321691.6132097886,5.0014,5.0052,4.9861,4.9861,321691.6132
2008-05-05 12:10:00,13.05,13.05,13.04,13.04,259206.4623425992,4.9899,4.9899,4.9861,4.9861,259206.4623
2008-05-05 12:20:00,13.04,13.05,13.03,13.05,479211.2140650986,4.9861,4.9899,4.9823,4.9899,479211.2141
2008-05-05 12:30:00,13.05,13.1,13.04,13.07,383226.4195770967,4.9899,5.0091,4.9861,4.9976,383226.4196
2008-05-05 12:40:00,13.07,13.07,13.04,13.04,266096.45996673795,4.9976,4.9976,4.9861,4.9861,266096.46
2008-05-05 12:50:00,13.05,13.05,13.04,13.04,97410.31123782371,4.9899,4.9899,4.9861,4.9861,97410.3112
2008-05-05 13:00:00,13.04,13.07,13.01,13.01,489189.8313138513,4.9861,4.9976,4.9747,4.9747,489189.8313
2008-05-05 13:10:00,13.01,13.03,13.0,13.0,192919.93347588505,4.9747,4.9823,4.9708,4.9708,192919.9335
2008-05-05 13:20:00,13.0,13.01,12.98,12.99,305535.75671180803,4.9708,4.9747,4.9632,4.967,305535.7567
2008-05-05 13:30:00,12.99,13.01,12.98,13.0,289379.9002138275,4.967,4.9747,4.9632,4.9708,289379.9002
2008-05-05 13:40:00,13.01,13.02,13.0,13.0,247564.7422190544,4.9747,4.9785,4.9708,4.9708,247564.7422
2008-05-05 13:50:00,13.0,13.01,12.98,12.98,392492.27845093847,4.9708,4.9747,4.9632,4.9632,392492.2785
2008-05-05 14:00:00,12.98,13.01,12.98,13.01,306010.92896174866,4.9632,4.9747,4.9632,4.9747,306010.929
2008-05-05 14:10:00,13.01,13.01,12.99,13.01,253029.2230933713,4.9747,4.9747,4.967,4.9747,253029.2231
2008-05-05 14:20:00,13.01,13.01,12.99,13.0,358517.4625801853,4.9747,4.9747,4.967,4.9708,358517.4626
2008-05-05 14:30:00,13.0,13.0,12.96,12.97,565217.3913043479,4.9708,4.9708,4.9555,4.9594,565217.3913
2008-05-05 14:40:00,12.97,12.98,12.95,12.98,846519.3632691851,4.9594,4.9632,4.9517,4.9632,846519.3633
2008-05-05 14:50:00,12.98,13.01,12.97,12.98,552862.9128058922,4.9632,4.9747,4.9594,4.9632,552862.9128
2008-05-05 15:00:00,12.98,13.01,12.97,12.99,584224.281301972,4.9632,4.9747,4.9594,4.967,584224.2813
2008-05-05 15:10:00,12.99,13.01,12.98,12.98,393442.62295081967,4.967,4.9747,4.9632,4.9632,393442.623
2008-05-05 15:20:00,12.99,13.0,12.97,12.97,613447.374673319,4.967,4.9708,4.9594,4.9594,613447.3747
2008-05-05 15:30:00,12.98,12.99,12.97,12.98,542884.2955571394,4.9632,4.967,4.9594,4.9632,542884.2956
2008-05-05 15:40:00,12.98,12.99,12.97,12.98,1027322.4043715848,4.9632,4.967,4.9594,4.9632,1027322.4044
2008-05-05 15:50:00,12.97,12.99,12.97,12.98,1280114.0413399858,4.9594,4.967,4.9594,4.9632,1280114.0413
2008-05-06 09:30:00,12.9,13.03,12.9,12.96,962461.3922546924,4.9326,4.9823,4.9326,4.9555,962461.3923
2008-05-06 09:40:00,12.96,13.01,12.85,12.86,635305.2981705868,4.9555,4.9747,4.9135,4.9173,635305.2982
2008-05-06 09:50:00,12.86,12.91,12.85,12.88,528153.9558089807,4.9173,4.9364,4.9135,4.9249,528153.9558
2008-05-06 10:00:00,12.88,12.9,12.81,12.84,558802.5659301496,4.9249,4.9326,4.8982,4.9096,558802.5659
2008-05-06 10:10:00,12.84,12.87,12.82,12.84,628415.3005464481,4.9096,4.9211,4.902,4.9096,628415.3005
2008-05-06 10:20:00,12.84,12.85,12.81,12.81,686148.7289142314,4.9096,4.9135,4.8982,4.8982,686148.7289
2008-05-06 10:30:00,12.8,12.81,12.78,12.8,609170.8244238537,4.8944,4.8982,4.8867,4.8944,609170.8244
2008-05-06 10:40:00,12.8,12.87,12.78,12.86,583986.6951770016,4.8944,4.9211,4.8867,4.9173,583986.6952
2008-05-06 10:50:00,12.87,12.92,12.86,12.9,438583.986695177,4.9211,4.9402,4.9173,4.9326,438583.9867
2008-05-06 11:00:00,12.9,12.93,12.88,12.9,551437.3960560703,4.9326,4.9441,4.9249,4.9326,551437.3961
2008-05-06 11:10:00,12.9,12.93,12.89,12.89,545260.1568068425,4.9326,4.9441,4.9288,4.9288,545260.1568
2008-05-06 11:20:00,12.89,12.9,12.87,12.88,424091.2330719886,4.9288,4.9326,4.9211,4.9249,424091.2331
2008-05-06 11:30:00,12.89,12.89,12.87,12.87,311000.237586125,4.9288,4.9288,4.9211,4.9211,311000.2376
2008-05-06 11:40:00,12.87,12.89,12.85,12.88,351389.87883107626,4.9211,4.9288,4.9135,4.9249,351389.8788
2008-05-06 11:50:00,12.88,12.91,12.88,12.9,321454.0270848182,4.9249,4.9364,4.9249,4.9326,321454.0271
2008-05-06 12:00:00,12.9,12.95,12.9,12.94,674269.4226657164,4.9326,4.9517,4.9326,4.9479,674269.4227
2008-05-06 12:10:00,12.94,12.96,12.9,12.94,724162.5089094797,4.9479,4.9555,4.9326,4.9479,724162.5089
2008-05-06 12:20:00,12.94,12.97,12.93,12.93,551199.8099311,4.9479,4.9594,4.9441,4.9441,551199.8099
2008-05-06 12:30:00,12.93,12.96,12.92,12.93,454502.2570681872,4.9441,4.9555,4.9402,4.9441,454502.2571
2008-05-06 12:40:00,12.93,12.93,12.92,12.93,360180.56545497745,4.9441,4.9441,4.9402,4.9441,360180.5655
2008-05-06 12:50:00,12.93,12.94,12.93,12.94,703492.5160370634,4.9441,4.9479,4.9441,4.9479,703492.516
2008-05-06 13:00:00,12.94,12.95,12.93,12.95,334758.85008315515,4.9479,4.9517,4.9441,4.9517,334758.8501
2008-05-06 13:10:00,12.95,12.96,12.94,12.96,491565.6925635543,4.9517,4.9555,4.9479,4.9555,491565.6926
2008-05-06 13:20:00,12.96,12.96,12.93,12.93,468282.2523164647,4.9555,4.9555,4.9441,4.9441,468282.2523
2008-05-06 13:30:00,12.93,12.94,12.9,12.93,524352.5778094559,4.9441,4.9479,4.9326,4.9441,524352.5778
2008-05-06 13:40:00,12.93,12.95,12.91,12.93,433832.26419577096,4.9441,4.9517,4.9364,4.9441,433832.2642
2008-05-06 13:50:00,12.92,12.95,12.92,12.94,292706.10596341174,4.9402,4.9517,4.9402,4.9479,292706.106
2008-05-06 14:00:00,12.94,12.95,12.92,12.92,274887.14659063914,4.9479,4.9517,4.9402,4.9402,274887.1466
2008-05-06 14:10:00,12.92,12.93,12.91,12.92,475885.0083155144,4.9402,4.9441,4.9364,4.9402,475885.0083
2008-05-06 14:20:00,12.92,12.93,12.92,12.93,336897.12520788785,4.9402,4.9441,4.9402,4.9441,336897.1252
2008-05-06 14:30:00,12.93,12.97,12.93,12.96,1000237.5861249703,4.9441,4.9594,4.9441,4.9555,1000237.5861
2008-05-06 14:40:00,12.96,12.98,12.95,12.98,353528.153955809,4.9555,4.9632,4.9517,4.9632,353528.154
2008-05-06 14:50:00,12.98,13.01,12.97,12.98,894274.1743882158,4.9632,4.9747,4.9594,4.9632,894274.1744
2008-05-06 15:00:00,12.98,13.0,12.97,13.0,601568.068424804,4.9632,4.9708,4.9594,4.9708,601568.0684
2008-05-06 15:10:00,13.0,13.01,12.98,12.98,529579.4725588026,4.9708,4.9747,4.9632,4.9632,529579.4726
2008-05-06 15:20:00,12.98,12.98,12.94,12.94,503207.4126870991,4.9632,4.9632,4.9479,4.9479,503207.4127
2008-05-06 15:30:00,12.95,12.96,12.93,12.95,891185.5547636019,4.9517,4.9555,4.9441,4.9517,891185.5548
2008-05-06 15:40:00,12.95,12.95,12.92,12.92,1038251.3661202186,4.9517,4.9517,4.9402,4.9402,1038251.3661
2008-05-06 15:50:00,12.92,12.96,12.92,12.96,1286766.4528391543,4.9402,4.9555,4.9402,4.9555,1286766.4528
2008-05-07 09:30:00,12.82,12.85,12.77,12.8,993347.5885008316,4.902,4.9135,4.8829,4.8944,993347.5885
2008-05-07 09:40:00,12.8,12.88,12.79,12.88,976478.9736279402,4.8944,4.9249,4.8905,4.9249,976478.9736
2008-05-07 09:50:00,12.88,12.95,12.87,12.9,737467.3319078166,4.9249,4.9517,4.9211,4.9326,737467.3319
2008-05-07 10:00:00,12.9,12.91,12.85,12.88,576146.3530529817,4.9326,4.9364,4.9135,4.9249,576146.3531
2008-05-07 10:10:00,12.88,12.88,12.84,12.88,990734.1411261584,4.9249,4.9249,4.9096,4.9249,990734.1411
2008-05-07 10:20:00,12.88,12.91,12.87,12.91,471846.04419101926,4.9249,4.9364,4.9211,4.9364,471846.0442
2008-05-07 10:30:00,12.91,12.94,12.89,12.94,953670.7056307913,4.9364,4.9479,4.9288,4.9479,953670.7056
2008-05-07 10:40:00,12.94,13.0,12.91,12.92,565217.3913043479,4.9479,4.9708,4.9364,4.9402,565217.3913
2008-05-07 10:50:00,12.92,12.93,12.85,12.86,466381.5633167023,4.9402,4.9441,4.9135,4.9173,466381.5633
2008-05-07 11:00:00,12.86,12.9,12.85,12.9,344024.7089569969,4.9173,4.9326,4.9135,4.9326,344024.709
2008-05-07 11:10:00,12.9,12.9,12.8,12.81,725112.8534093609,4.9326,4.9326,4.8944,4.8982,725112.8534
2008-05-07 11:20:00,12.81,12.81,12.79,12.8,307436.44571157044,4.8982,4.8982,4.8905,4.8944,307436.4457
2008-05-07 11:30:00,12.79,12.81,12.75,12.76,461867.4269422666,4.8905,4.8982,4.8752,4.8791,461867.4269
2008-05-07 11:40:00,12.76,12.8,12.76,12.8,313376.098835828,4.8791,4.8944,4.8791,4.8944,313376.0988
2008-05-07 11:50:00,12.8,12.8,12.75,12.76,371822.2855785223,4.8944,4.8944,4.8752,4.8791,371822.2856
2008-05-07 12:00:00,12.76,12.78,12.75,12.77,386077.4530767403,4.8791,4.8867,4.8752,4.8829,386077.4531
2008-05-07 12:10:00,12.77,12.77,12.74,12.76,176051.3186029936,4.8829,4.8829,4.8714,4.8791,176051.3186
2008-05-07 12:20:00,12.75,12.76,12.72,12.72,582323.5923022096,4.8752,4.8791,4.8638,4.8638,582323.5923
2008-05-07 12:30:00,12.72,12.77,12.72,12.74,407460.2043240675,4.8638,4.8829,4.8638,4.8714,407460.2043
2008-05-07 12:40:00,12.74,12.75,12.73,12.74,213114.75409836063,4.8714,4.8752,4.8676,4.8714,213114.7541
2008-05-07 12:50:00,12.74,12.75,12.73,12.75,149916.8448562604,4.8714,4.8752,4.8676,4.8752,149916.8449
2008-05-07 13:00:00,12.74,12.75,12.69,12.69,534568.7811831789,4.8714,4.8752,4.8523,4.8523,534568.7812
2008-05-07 13:10:00,12.69,12.69,12.66,12.67,373010.21620337374,4.8523,4.8523,4.8408,4.8446,373010.2162
2008-05-07 13:20:00,12.67,12.68,12.66,12.67,326918.5079591352,4.8446,4.8485,4.8408,4.8446,326918.508
2008-05-07 13:30:00,12.68,12.69,12.67,12.67,220242.33784746967,4.8485,4.8523,4.8446,4.8446,220242.3378
2008-05-07 13:40:00,12.67,12.67,12.64,12.66,543834.6400570207,4.8446,4.8446,4.8332,4.8408,543834.6401
2008-05-07 13:50:00,12.66,12.67,12.63,12.66,534331.1950582087,4.8408,4.8446,4.8293,4.8408,534331.1951
2008-05-07 14:00:00,12.66,12.69,12.65,12.68,889997.6241387504,4.8408,4.8523,4.837,4.8485,889997.6241
2008-05-07 14:10:00,12.68,12.69,12.64,12.64,858873.8417676408,4.8485,4.8523,4.8332,4.8332,858873.8418
2008-05-07 14:20:00,12.64,12.67,12.63,12.64,689712.520788786,4.8332,4.8446,4.8293,4.8332,689712.5208
2008-05-07 14:30:00,12.64,12.64,12.6,12.61,899738.6552625326,4.8332,4.8332,4.8179,4.8217,899738.6553
2008-05-07 14:40:00,12.61,12.63,12.56,12.57,944404.8467569494,4.8217,4.8293,4.8026,4.8064,944404.8468
2008-05-07 14:50:00,12.58,12.62,12.58,12.61,451888.8096935139,4.8102,4.8255,4.8102,4.8217,451888.8097
2008-05-07 15:00:00,12.61,12.62,12.57,12.58,693513.8987883108,4.8217,4.8255,4.8064,4.8102,693513.8988
2008-05-07 15:10:00,12.58,12.58,12.52,12.55,1591589.4511760513,4.8102,4.8102,4.7873,4.7988,1591589.4512
2008-05-07 15:20:00,12.55,12.55,12.49,12.52,923734.8538845332,4.7988,4.7988,4.7758,4.7873,923734.8539
2008-05-07 15:30:00,12.52,12.57,12.51,12.55,941553.8132573058,4.7873,4.8064,4.7835,4.7988,941553.8133
2008-05-07 15:40:00,12.55,12.59,12.54,12.56,1550962.2238061298,4.7988,4.8141,4.7949,4.8026,1550962.2238
2008-05-07 15:50:00,12.56,12.56,12.52,12.55,2563316.7023045854,4.8026,4.8026,4.7873,4.7988,2563316.7023
2008-05-08 09:30:00,12.61,12.64,12.5,12.54,968876.2176288904,4.8217,4.8332,4.7796,4.7949,968876.2176
2008-05-08 09:40:00,12.54,12.66,12.52,12.66,1157994.773105251,4.7949,4.8408,4.7873,4.8408,1157994.7731
2008-05-08 09:50:00,12.65,12.65,12.6,12.64,824186.2675219767,4.837,4.837,4.8179,4.8332,824186.2675
2008-05-08 10:00:00,12.64,12.64,12.57,12.58,540033.2620574959,4.8332,4.8332,4.8064,4.8102,540033.2621
2008-05-08 10:10:00,12.58,12.63,12.57,12.57,717747.6835352816,4.8102,4.8293,4.8064,4.8064,717747.6835
2008-05-08 10:20:00,12.57,12.62,12.57,12.61,642432.8819196959,4.8064,4.8255,4.8064,4.8217,642432.8819
2008-05-08 10:30:00,12.61,12.67,12.6,12.62,806129.7220242338,4.8217,4.8446,4.8179,4.8255,806129.722
2008-05-08 10:40:00,12.62,12.66,12.6,12.63,639581.8484200523,4.8255,4.8408,4.8179,4.8293,639581.8484
2008-05-08 10:50:00,12.64,12.7,12.63,12.69,632216.6785459729,4.8332,4.8561,4.8293,4.8523,632216.6785
2008-05-08 11:00:00,12.69,12.77,12.68,12.74,609645.9966737942,4.8523,4.8829,4.8485,4.8714,609645.9967
2008-05-08 11:10:00,12.74,12.77,12.73,12.74,494179.1399382276,4.8714,4.8829,4.8676,4.8714,494179.1399
2008-05-08 11:20:00,12.74,12.84,12.74,12.78,694226.6571632217,4.8714,4.9096,4.8714,4.8867,694226.6572
2008-05-08 11:30:00,12.78,12.79,12.72,12.72,367070.56307911617,4.8867,4.8905,4.8638,4.8638,367070.5631
2008-05-08 11:40:00,12.72,12.74,12.68,12.72,393680.20907579,4.8638,4.8714,4.8485,4.8638,393680.2091
2008-05-08 11:50:00,12.72,12.75,12.71,12.73,264433.3570919458,4.8638,4.8752,4.8599,4.8676,264433.3571
2008-05-08 12:00:00,12.73,12.74,12.69,12.71,207175.10097410312,4.8676,4.8714,4.8523,4.8599,207175.101
2008-05-08 12:10:00,12.72,12.74,12.68,12.69,510097.41031123785,4.8638,4.8714,4.8485,4.8523,510097.4103
2008-05-08 12:20:00,12.69,12.7,12.64,12.64,268234.73509147065,4.8523,4.8561,4.8332,4.8332,268234.7351
2008-05-08 12:30:00,12.64,12.68,12.64,12.67,239724.40009503445,4.8332,4.8485,4.8332,4.8446,239724.4001
2008-05-08 12:40:00,12.67,12.7,12.66,12.7,207412.68709907343,4.8446,4.8561,4.8408,4.8561,207412.6871
2008-05-08 12:50:00,12.7,12.73,12.7,12.73,173200.28510334998,4.8561,4.8676,4.8561,4.8676,173200.2851
2008-05-08 13:00:00,12.73,12.78,12.73,12.77,251841.29246851985,4.8676,4.8867,4.8676,4.8829,251841.2925
2008-05-08 13:10:00,12.77,12.77,12.7,12.71,243288.19196958892,4.8829,4.8829,4.8561,4.8599,243288.192
2008-05-08 13:20:00,12.71,12.75,12.71,12.73,846756.9493941554,4.8599,4.8752,4.8599,4.8676,846756.9494
2008-05-08 13:30:00,12.73,12.76,12.71,12.71,261344.737467332,4.8676,4.8791,4.8599,4.8599,261344.7375
2008-05-08 13:40:00,12.71,12.73,12.71,12.71,376336.4219529579,4.8599,4.8676,4.8599,4.8599,376336.422
2008-05-08 13:50:00,12.71,12.8,12.7,12.8,541221.1926823474,4.8599,4.8944,4.8561,4.8944,541221.1927
2008-05-08 14:00:00,12.8,12.8,12.76,12.77,540983.606557377,4.8944,4.8944,4.8791,4.8829,540983.6066
2008-05-08 14:10:00,12.77,12.78,12.72,12.72,221192.68234735093,4.8829,4.8867,4.8638,4.8638,221192.6823
2008-05-08 14:20:00,12.72,12.75,12.69,12.7,274887.14659063914,4.8638,4.8752,4.8523,4.8561,274887.1466
2008-05-08 14:30:00,12.71,12.73,12.67,12.72,338085.0558327394,4.8599,4.8676,4.8446,4.8638,338085.0558
2008-05-08 14:40:00,12.73,12.73,12.66,12.67,303635.0677120456,4.8676,4.8676,4.8408,4.8446,303635.0677
2008-05-08 14:50:00,12.67,12.69,12.66,12.69,619387.0277975766,4.8446,4.8523,4.8408,4.8523,619387.0278
2008-05-08 15:00:00,12.69,12.73,12.68,12.7,301496.7925873129,4.8523,4.8676,4.8485,4.8561,301496.7926
2008-05-08 15:10:00,12.7,12.7,12.64,12.67,970301.7343787124,4.8561,4.8561,4.8332,4.8446,970301.7344
2008-05-08 15:20:00,12.67,12.7,12.65,12.69,622713.2335471609,4.8446,4.8561,4.837,4.8523,622713.2335
2008-05-08 15:30:00,12.69,12.71,12.65,12.67,759087.669280114,4.8523,4.8599,4.837,4.8446,759087.6693
2008-05-08 15:40:00,12.67,12.69,12.66,12.68,1282489.9025896888,4.8446,4.8523,4.8408,4.8485,1282489.9026
2008-05-08 15:50:00,12.68,12.72,12.68,12.68,1541221.1926823475,4.8485,4.8638,4.8485,4.8485,1541221.1927
2008-05-09 09:30:00,12.57,12.63,12.33,12.53,1425516.7498218103,4.8064,4.8293,4.7146,4.7911,1425516.7498
2008-05-09 09:40:00,12.53,12.62,12.53,12.56,937277.2630078404,4.7911,4.8255,4.7911,4.8026,937277.263
2008-05-09 09:50:00,12.56,12.58,12.5,12.51,631741.5062960323,4.8026,4.8102,4.7796,4.7835,631741.5063
2008-05-09 10:00:00,12.51,12.58,12.49,12.56,510810.1686861488,4.7835,4.8102,4.7758,4.8026,510810.1687
2008-05-09 10:10:00,12.56,12.64,12.56,12.61,483725.3504395344,4.8026,4.8332,4.8026,4.8217,483725.3504
2008-05-09 10:20:00,12.61,12.62,12.57,12.6,277975.76621525304,4.8217,4.8255,4.8064,4.8179,277975.7662
2008-05-09 10:30:00,12.6,12.64,12.58,12.64,324542.6467094322,4.8179,4.8332,4.8102,4.8332,324542.6467
2008-05-09 10:40:00,12.64,12.71,12.62,12.69,420052.2689474935,4.8332,4.8599,4.8255,4.8523,420052.2689
2008-05-09 10:50:00,12.69,12.7,12.66,12.66,220242.33784746967,4.8523,4.8561,4.8408,4.8408,220242.3378
2008-05-09 11:00:00,12.66,12.67,12.63,12.67,253266.8092183417,4.8408,4.8446,4.8293,4.8446,253266.8092
2008-05-09 11:10:00,12.66,12.66,12.64,12.64,136612.0218579235,4.8408,4.8408,4.8332,4.8332,136612.0219
2008-05-09 11:20:00,12.64,12.66,12.62,12.65,255167.49821810407,4.8332,4.8408,4.8255,4.837,255167.4982
2008-05-09 11:30:00,12.65,12.66,12.62,12.62,361843.6683297696,4.837,4.8408,4.8255,4.8255,361843.6683
2008-05-09 11:40:00,12.62,12.65,12.62,12.64,186980.28035162747,4.8255,4.837,4.8255,4.8332,186980.2804
2008-05-09 11:50:00,12.64,12.67,12.62,12.66,280114.04133998574,4.8332,4.8446,4.8255,4.8408,280114.0413
2008-05-09 12:00:00,12.66,12.66,12.61,12.61,268472.321216441,4.8408,4.8408,4.8217,4.8217,268472.3212
2008-05-09 12:10:00,12.61,12.64,12.58,12.59,520788.7859349014,4.8217,4.8332,4.8102,4.8141,520788.7859
2008-05-09 12:20:00,12.59,12.61,12.57,12.61,302684.7232121644,4.8141,4.8217,4.8064,4.8217,302684.7232
2008-05-09 12:30:00,12.61,12.66,12.61,12.65,357804.7042052744,4.8217,4.8408,4.8217,4.837,357804.7042
2008-05-09 12:40:00,12.65,12.65,12.63,12.65,157519.60085531004,4.837,4.837,4.8293,4.837,157519.6009
2008-05-09 12:50:00,12.65,12.66,12.65,12.66,108101.6868614873,4.837,4.8408,4.837,4.8408,108101.6869
2008-05-09 13:00:00,12.66,12.66,12.62,12.62,287716.79733903543,4.8408,4.8408,4.8255,4.8255,287716.7973
2008-05-09 13:10:00,12.62,12.63,12.59,12.61,218341.64884770729,4.8255,4.8293,4.8141,4.8217,218341.6488
2008-05-09 13:20:00,12.61,12.64,12.61,12.63,130672.36873366596,4.8217,4.8332,4.8217,4.8293,130672.3687
2008-05-09 13:30:00,12.63,12.63,12.58,12.61,204561.6535994298,4.8293,4.8293,4.8102,4.8217,204561.6536
2008-05-09 13:40:00,12.61,12.65,12.61,12.64,196008.5531004989,4.8217,4.837,4.8217,4.8332,196008.5531
2008-05-09 13:50:00,12.65,12.66,12.64,12.64,294131.6227132336,4.837,4.8408,4.8332,4.8332,294131.6227
2008-05-09 14:00:00,12.64,12.66,12.63,12.63,254454.73984319315,4.8332,4.8408,4.8293,4.8293,254454.7398
2008-05-09 14:10:00,12.63,12.64,12.62,12.62,417201.23544784985,4.8293,4.8332,4.8255,4.8255,417201.2354
2008-05-09 14:20:00,12.62,12.63,12.61,12.61,226181.99097172727,4.8255,4.8293,4.8217,4.8217,226181.991
2008-05-09 14:30:00,12.62,12.62,12.6,12.62,646947.0182941316,4.8255,4.8255,4.8179,4.8255,646947.0183
2008-05-09 14:40:00,12.62,12.63,12.61,12.61,182466.1439771917,4.8255,4.8293,4.8217,4.8217,182466.144
2008-05-09 14:50:00,12.61,12.61,12.6,12.61,215015.44309812307,4.8217,4.8217,4.8179,4.8217,215015.4431
2008-05-09 15:00:00,12.61,12.62,12.6,12.61,226894.74934663816,4.8217,4.8255,4.8179,4.8217,226894.7493
2008-05-09 15:10:00,12.61,12.61,12.58,12.58,422428.1301971965,4.8217,4.8217,4.8102,4.8102,422428.1302
2008-05-09 15:20:00,12.58,12.62,12.57,12.59,905678.3083867902,4.8102,4.8255,4.8064,4.8141,905678.3084
2008-05-09 15:30:00,12.59,12.65,12.59,12.62,775956.2841530055,4.8141,4.837,4.8141,4.8255,775956.2842
2008-05-09 15:40:00,12.62,12.63,12.58,12.59,988833.452126396,4.8255,4.8293,4.8102,4.8141,988833.4521
2008-05-09 15:50:00,12.6,12.63,12.59,12.62,1728914.2314088857,4.8179,4.8293,4.8141,4.8255,1728914.2314
2008-05-12 09:30:00,12.74,12.84,12.72,12.75,1559040.15205512,4.8714,4.9096,4.8638,4.8752,1559040.1521
2008-05-12 09:40:00,12.75,12.85,12.74,12.8,1304110.2399619862,4.8752,4.9135,4.8714,4.8944,1304110.24
2008-05-12 09:50:00,12.8,12.8,12.74,12.74,997148.9665003564,4.8944,4.8944,4.8714,4.8714,997148.9665
2008-05-12 10:00:00,12.74,12.8,12.74,12.76,691375.6236635781,4.8714,4.8944,4.8714,4.8791,691375.6237
2008-05-12 10:10:00,12.76,12.77,12.73,12.73,1014017.5813732478,4.8791,4.8829,4.8676,4.8676,1014017.5814
2008-05-12 10:20:00,12.73,12.82,12.71,12.8,1128534.0936089333,4.8676,4.902,4.8599,4.8944,1128534.0936
2008-05-12 10:30:00,12.79,12.81,12.78,12.79,595153.2430506059,4.8905,4.8982,4.8867,4.8905,595153.2431
2008-05-12 10:40:00,12.79,12.84,12.78,12.81,971964.8372535044,4.8905,4.9096,4.8867,4.8982,971964.8373
2008-05-12 10:50:00,12.81,12.82,12.8,12.82,655500.1187930625,4.8982,4.902,4.8944,4.902,655500.1188
2008-05-12 11:00:00,12.82,12.87,12.82,12.87,795675.9325255405,4.902,4.9211,4.902,4.9211,795675.9325
2008-05-12 11:10:00,12.87,12.88,12.86,12.87,573057.7334283678,4.9211,4.9249,4.9173,4.9211,573057.7334
2008-05-12 11:20:00,12.86,12.87,12.84,12.85,554050.8434307437,4.9173,4.9211,4.9096,4.9135,554050.8434
2008-05-12 11:30:00,12.85,12.85,12.84,12.84,384176.7640769779,4.9135,4.9135,4.9096,4.9096,384176.7641
2008-05-12 11:40:00,12.84,12.86,12.83,12.86,972677.5956284154,4.9096,4.9173,4.9058,4.9173,972677.5956
2008-05-12 11:50:00,12.85,12.86,12.84,12.86,269185.07959135185,4.9135,4.9173,4.9096,4.9173,269185.0796
2008-05-12 12:00:00,12.86,12.94,12.86,12.94,430981.23069612734,4.9173,4.9479,4.9173,4.9479,430981.2307
2008-05-12 12:10:00,12.94,12.94,12.9,12.9,261819.90971727253,4.9479,4.9479,4.9326,4.9326,261819.9097
2008-05-12 12:20:00,12.9,12.95,12.9,12.95,316702.3045854122,4.9326,4.9517,4.9326,4.9517,316702.3046
2008-05-12 12:30:00,12.95,12.95,12.91,12.92,392254.6923259682,4.9517,4.9517,4.9364,4.9402,392254.6923
2008-05-12 12:40:00,12.92,12.97,12.92,12.94,507008.7906866239,4.9402,4.9594,4.9402,4.9479,507008.7907
2008-05-12 12:50:00,12.95,12.98,12.94,12.95,260869.5652173913,4.9517,4.9632,4.9479,4.9517,260869.5652
2008-05-12 13:00:00,12.95,12.96,12.94,12.94,302684.7232121644,4.9517,4.9555,4.9479,4.9479,302684.7232
2008-05-12 13:10:00,12.95,12.95,12.94,12.95,119505.82086006178,4.9517,4.9517,4.9479,4.9517,119505.8209
2008-05-12 13:20:00,12.95,12.96,12.95,12.95,314326.4433357092,4.9517,4.9555,4.9517,4.9517,314326.4433
2008-05-12 13:30:00,12.95,12.96,12.91,12.92,598954.6210501307,4.9517,4.9555,4.9364,4.9402,598954.6211
2008-05-12 13:40:00,12.92,12.95,12.92,12.95,357804.7042052744,4.9402,4.9517,4.9402,4.9517,357804.7042
2008-05-12 13:50:00,12.95,12.97,12.94,12.97,557377.0491803279,4.9517,4.9594,4.9479,4.9594,557377.0492
2008-05-12 14:00:00,12.97,13.01,12.97,13.0,632454.2646709433,4.9594,4.9747,4.9594,4.9708,632454.2647
2008-05-12 14:10:00,13.0,13.04,13.0,13.02,701116.6547873605,4.9708,4.9861,4.9708,4.9785,701116.6548
2008-05-12 14:20:00,13.02,13.09,13.02,13.09,1161320.9788548348,4.9785,5.0052,4.9785,5.0052,1161320.9789
2008-05-12 14:30:00,13.08,13.11,13.08,13.1,697790.4490377762,5.0014,5.0129,5.0014,5.0091,697790.449
2008-05-12 14:40:00,13.1,13.12,13.09,13.12,744832.501781896,5.0091,5.0167,5.0052,5.0167,744832.5018
2008-05-12 14:50:00,13.11,13.12,13.09,13.09,877643.1456402946,5.0129,5.0167,5.0052,5.0052,877643.1456
2008-05-12 15:00:00,13.09,13.1,13.05,13.09,1491328.106438584,5.0052,5.0091,4.9899,5.0052,1491328.1064
2008-05-12 15:10:00,13.09,13.1,13.08,13.1,440959.84794488,5.0052,5.0091,5.0014,5.0091,440959.8479
2008-05-12 15:20:00,13.11,13.13,13.07,13.08,1319553.3380850558,5.0129,5.0205,4.9976,5.0014,1319553.3381
2008-05-12 15:30:00,13.08,13.08,13.05,13.08,1321929.1993347588,5.0014,5.0014,4.9899,5.0014,1321929.1993
2008-05-12 15:40:00,13.08,13.09,13.07,13.09,1487051.556189119,5.0014,5.0052,4.9976,5.0052,1487051.5562
2008-05-12 15:50:00,13.09,13.11,13.08,13.09,2906866.2390116416,5.0052,5.0129,5.0014,5.0052,2906866.239
2008-05-13 09:30:00,13.04,13.09,12.93,13.02,1035400.332620575,4.9861,5.0052,4.9441,4.9785,1035400.3326
2008-05-13 09:40:00,13.02,13.11,13.01,13.1,668329.7695414588,4.9785,5.0129,4.9747,5.0091,668329.7695
2008-05-13 09:50:00,13.1,13.11,13.03,13.05,797339.0354003327,5.0091,5.0129,4.9823,4.9899,797339.0354
2008-05-13 10:00:00,13.04,13.07,13.01,13.06,750772.1549061534,4.9861,4.9976,4.9747,4.9938,750772.1549
2008-05-13 10:10:00,13.06,13.09,13.04,13.06,795200.7602755999,4.9938,5.0052,4.9861,4.9938,795200.7603
2008-05-13 10:20:00,13.06,13.1,13.06,13.07,638156.3316702305,4.9938,5.0091,4.9938,4.9976,638156.3317
2008-05-13 10:30:00,13.07,13.11,13.07,13.11,436445.7115704443,4.9976,5.0129,4.9976,5.0129,436445.7116
2008-05-13 10:40:00,13.11,13.12,13.06,13.07,434545.0225706819,5.0129,5.0167,4.9938,4.9976,434545.0226
2008-05-13 10:50:00,13.07,13.07,12.98,13.0,1103587.5504870515,4.9976,4.9976,4.9632,4.9708,1103587.5505
2008-05-13 11:00:00,13.0,13.0,12.95,12.97,843668.3297695415,4.9708,4.9708,4.9517,4.9594,843668.3298
2008-05-13 11:10:00,12.97,13.01,12.97,13.01,491803.2786885246,4.9594,4.9747,4.9594,4.9747,491803.2787
2008-05-13 11:20:00,13.01,13.03,13.0,13.01,342361.6060822048,4.9747,4.9823,4.9708,4.9747,342361.6061
2008-05-13 11:30:00,13.0,13.03,12.98,12.98,599429.7933000713,4.9708,4.9823,4.9632,4.9632,599429.7933
2008-05-13 11:40:00,12.98,13.06,12.98,13.03,483725.3504395344,4.9632,4.9938,4.9632,4.9823,483725.3504
2008-05-13 11:50:00,13.04,13.06,13.02,13.04,267759.5628415301,4.9861,4.9938,4.9785,4.9861,267759.5628
2008-05-13 12:00:00,13.04,13.09,13.03,13.06,345687.81183178903,4.9861,5.0052,4.9823,4.9938,345687.8118
2008-05-13 12:10:00,13.06,13.09,13.06,13.09,341173.6754573533,4.9938,5.0052,4.9938,5.0052,341173.6755
2008-05-13 12:20:00,13.09,13.12,13.09,13.11,445473.98431931576,5.0052,5.0167,5.0052,5.0129,445473.9843
2008-05-13 12:30:00,13.11,13.13,13.09,13.09,376811.59420289856,5.0129,5.0205,5.0052,5.0052,376811.5942
2008-05-13 12:40:00,13.1,13.11,13.07,13.07,271798.5269660252,5.0091,5.0129,4.9976,4.9976,271798.527
2008-05-13 12:50:00,13.07,13.08,13.05,13.07,407222.6181990972,4.9976,5.0014,4.9899,4.9976,407222.6182
2008-05-13 13:00:00,13.07,13.08,13.06,13.08,310525.0653361844,4.9976,5.0014,4.9938,5.0014,310525.0653
2008-05-13 13:10:00,13.08,13.08,13.06,13.08,485388.45331432647,5.0014,5.0014,4.9938,5.0014,485388.4533
2008-05-13 13:20:00,13.07,13.14,13.07,13.13,608695.6521739131,4.9976,5.0244,4.9976,5.0205,608695.6522
2008-05-13 13:30:00,13.13,13.13,13.1,13.1,565692.5635542885,5.0205,5.0205,5.0091,5.0091,565692.5636
2008-05-13 13:40:00,13.1,13.13,13.1,13.12,299596.1035875505,5.0091,5.0205,5.0091,5.0167,299596.1036
2008-05-13 13:50:00,13.13,13.16,13.12,13.13,712758.3749109053,5.0205,5.032,5.0167,5.0205,712758.3749
2008-05-13 14:00:00,13.13,13.17,13.12,13.17,849845.5690187693,5.0205,5.0358,5.0167,5.0358,849845.569
2008-05-13 14:10:00,13.17,13.17,13.14,13.14,1181515.7994773106,5.0358,5.0358,5.0244,5.0244,1181515.7995
2008-05-13 14:20:00,13.14,13.16,13.13,13.13,868852.4590163935,5.0244,5.032,5.0205,5.0205,868852.459
2008-05-13 14:30:00,13.13,13.14,13.1,13.12,1143502.0194820622,5.0205,5.0244,5.0091,5.0167,1143502.0195
2008-05-13 14:40:00,13.12,13.13,13.1,13.1,839391.779520076,5.0167,5.0205,5.0091,5.0091,839391.7795
2008-05-13 14:50:00,13.1,13.18,13.1,13.18,1922546.9232596816,5.0091,5.0397,5.0091,5.0397,1922546.9233
2008-05-13 15:00:00,13.18,13.27,13.18,13.26,1606794.9631741506,5.0397,5.0741,5.0397,5.0702,1606794.9632
2008-05-13 15:10:00,13.27,13.27,13.22,13.22,395105.7258256118,5.0741,5.0741,5.0549,5.0549,395105.7258
2008-05-13 15:20:00,13.22,13.23,13.22,13.22,502969.8265621288,5.0549,5.0588,5.0549,5.0549,502969.8266
2008-05-13 15:30:00,13.22,13.24,13.22,13.22,631741.5062960323,5.0549,5.0626,5.0549,5.0549,631741.5063
2008-05-13 15:40:00,13.22,13.23,13.21,13.21,1165359.94297933,5.0549,5.0588,5.0511,5.0511,1165359.943
2008-05-13 15:50:00,13.21,13.27,13.2,13.23,2683060.1092896177,5.0511,5.0741,5.0473,5.0588,2683060.1093
2008-05-14 09:30:00,13.17,13.22,13.09,13.22,1231646.4718460443,5.0358,5.0549,5.0052,5.0549,1231646.4718
2008-05-14 09:40:00,13.22,13.36,13.19,13.36,1740555.9515324305,5.0549,5.1085,5.0435,5.1085,1740555.9515
2008-05-14 09:50:00,13.36,13.43,13.32,13.35,1588025.6593014968,5.1085,5.1352,5.0932,5.1047,1588025.6593
2008-05-14 10:00:00,13.34,13.42,13.34,13.38,837253.5043953434,5.1008,5.1314,5.1008,5.1161,837253.5044
2008-05-14 10:10:00,13.38,13.41,13.37,13.39,625089.0947968639,5.1161,5.1276,5.1123,5.12,625089.0948
2008-05-14 10:20:00,13.39,13.4,13.34,13.35,444286.05369446427,5.12,5.1238,5.1008,5.1047,444286.0537
2008-05-14 10:30:00,13.35,13.43,13.34,13.38,692325.9681634592,5.1047,5.1352,5.1008,5.1161,692325.9682
2008-05-14 10:40:00,13.38,13.4,13.35,13.36,551912.5683060109,5.1161,5.1238,5.1047,5.1085,551912.5683
2008-05-14 10:50:00,13.36,13.38,13.34,13.37,659063.910667617,5.1085,5.1161,5.1008,5.1123,659063.9107
2008-05-14 11:00:00,13.37,13.38,13.31,13.35,615823.2359230221,5.1123,5.1161,5.0894,5.1047,615823.2359
2008-05-14 11:10:00,13.35,13.35,13.32,13.33,365407.4602043241,5.1047,5.1047,5.0932,5.097,365407.4602
2008-05-14 11:20:00,13.33,13.34,13.3,13.32,459729.1518175339,5.097,5.1008,5.0855,5.0932,459729.1518
2008-05-14 11:30:00,13.32,13.33,13.3,13.3,306486.10121168924,5.0932,5.097,5.0855,5.0855,306486.1012
2008-05-14 11:40:00,13.3,13.33,13.3,13.31,328819.19695889764,5.0855,5.097,5.0855,5.0894,328819.197
2008-05-14 11:50:00,13.31,13.31,13.27,13.28,392967.4507008791,5.0894,5.0894,5.0741,5.0779,392967.4507
2008-05-14 12:00:00,13.29,13.3,13.28,13.3,392017.1062009979,5.0817,5.0855,5.0779,5.0855,392017.1062
2008-05-14 12:10:00,13.3,13.33,13.29,13.33,604419.1019244476,5.0855,5.097,5.0817,5.097,604419.1019
2008-05-14 12:20:00,13.33,13.34,13.28,13.28,512948.4438108815,5.097,5.1008,5.0779,5.0779,512948.4438
2008-05-14 12:30:00,13.28,13.29,13.26,13.29,424091.2330719886,5.0779,5.0817,5.0702,5.0817,424091.2331
2008-05-14 12:40:00,13.29,13.3,13.24,13.29,530529.8170586838,5.0817,5.0855,5.0626,5.0817,530529.8171
2008-05-14 12:50:00,13.29,13.3,13.29,13.3,198622.00047517224,5.0817,5.0855,5.0817,5.0855,198622.0005
2008-05-14 13:00:00,13.3,13.33,13.29,13.32,320028.51033499645,5.0855,5.097,5.0817,5.0932,320028.5103
2008-05-14 13:10:00,13.32,13.35,13.32,13.33,303872.6538370159,5.0932,5.1047,5.0932,5.097,303872.6538
2008-05-14 13:20:00,13.33,13.33,13.29,13.29,246376.8115942029,5.097,5.097,5.0817,5.0817,246376.8116
2008-05-14 13:30:00,13.29,13.32,13.29,13.31,255642.67046804467,5.0817,5.0932,5.0817,5.0894,255642.6705
2008-05-14 13:40:00,13.31,13.33,13.3,13.31,307674.0318365408,5.0894,5.097,5.0855,5.0894,307674.0318
2008-05-14 13:50:00,13.31,13.32,13.31,13.32,141838.91660727013,5.0894,5.0932,5.0894,5.0932,141838.9166
2008-05-14 14:00:00,13.32,13.36,13.32,13.35,421240.199572345,5.0932,5.1085,5.0932,5.1047,421240.1996
2008-05-14 14:10:00,13.36,13.37,13.33,13.37,417438.8215728201,5.1085,5.1123,5.097,5.1123,417438.8216
2008-05-14 14:20:00,13.36,13.37,13.33,13.35,292468.51983844145,5.1085,5.1123,5.097,5.1047,292468.5198
2008-05-14 14:30:00,13.35,13.38,13.33,13.33,506058.4461867427,5.1047,5.1161,5.097,5.097,506058.4462
2008-05-14 14:40:00,13.33,13.36,13.33,13.34,757662.1525302923,5.097,5.1085,5.097,5.1008,757662.1525
2008-05-14 14:50:00,13.34,13.35,13.3,13.31,486813.97006414825,5.1008,5.1047,5.0855,5.0894,486813.9701
2008-05-14 15:00:00,13.31,13.33,13.23,13.25,1111665.4787360418,5.0894,5.097,5.0588,5.0664,1111665.4787
2008-05-14 15:10:00,13.25,13.27,13.24,13.24,896412.4495129485,5.0664,5.0741,5.0626,5.0626,896412.4495
2008-05-14 15:20:00,13.24,13.25,13.19,13.21,1085293.4188643384,5.0626,5.0664,5.0435,5.0511,1085293.4189
2008-05-14 15:30:00,13.21,13.21,13.15,13.17,1135424.091233072,5.0511,5.0511,5.0282,5.0358,1135424.0912
2008-05-14 15:40:00,13.17,13.21,13.12,13.15,1485626.0394392968,5.0358,5.0511,5.0167,5.0282,1485626.0394
2008-05-14 15:50:00,13.15,13.2,13.13,13.13,2067949.6317415065,5.0282,5.0473,5.0205,5.0205,2067949.6317
2008-05-15 09:30:00,13.07,13.16,13.03,13.15,962223.806129722,4.9976,5.032,4.9823,5.0282,962223.8061
2008-05-15 09:40:00,13.16,13.17,13.07,13.12,356379.18745545263,5.032,5.0358,4.9976,5.0167,356379.1875
2008-05-15 09:50:00,13.12,13.13,13.05,13.09,562128.7716797339,5.0167,5.0205,4.9899,5.0052,562128.7717
2008-05-15 10:00:00,13.09,13.12,13.02,13.05,692325.9681634592,5.0052,5.0167,4.9785,4.9899,692325.9682
2008-05-15 10:10:00,13.05,13.06,12.99,13.0,703730.1021620338,4.9899,4.9938,4.967,4.9708,703730.1022
2008-05-15 10:20:00,13.01,13.06,13.01,13.05,606319.79092421,4.9747,4.9938,4.9747,4.9899,606319.7909
2008-05-15 10:30:00,13.05,13.09,13.01,13.07,343311.950582086,4.9899,5.0052,4.9747,4.9976,343311.9506
2008-05-15 10:40:00,13.07,13.11,13.06,13.08,360655.737704918,4.9976,5.0129,4.9938,5.0014,360655.7377
2008-05-15 10:50:00,13.08,13.09,13.07,13.07,179852.6966025184,5.0014,5.0052,4.9976,4.9976,179852.6966
2008-05-15 11:00:00,13.08,13.12,13.04,13.04,347113.32858161087,5.0014,5.0167,4.9861,4.9861,347113.3286
2008-05-15 11:10:00,13.05,13.06,13.0,13.0,723449.7505345688,4.9899,4.9938,4.9708,4.9708,723449.7505
2008-05-15 11:20:00,13.0,13.04,13.0,13.03,256593.01496792588,4.9708,4.9861,4.9708,4.9823,256593.015
2008-05-15 11:30:00,13.03,13.05,13.01,13.02,434782.60869565216,4.9823,4.9899,4.9747,4.9785,434782.6087
2008-05-15 11:40:00,13.02,13.06,13.02,13.06,331432.6443335709,4.9785,4.9938,4.9785,4.9938,331432.6443
2008-05-15 11:50:00,13.06,13.07,13.04,13.06,225706.8187217867,4.9938,4.9976,4.9861,4.9938,225706.8187
2008-05-15 12:00:00,13.06,13.14,13.06,13.11,438821.5728201473,4.9938,5.0244,4.9938,5.0129,438821.5728
2008-05-15 12:10:00,13.11,13.14,13.1,13.12,250890.94796863865,5.0129,5.0244,5.0091,5.0167,250890.948
2008-05-15 12:20:00,13.12,13.19,13.12,13.18,399144.6899501069,5.0167,5.0435,5.0167,5.0397,399144.69
2008-05-15 12:30:00,13.18,13.22,13.16,13.21,387265.3837015918,5.0397,5.0549,5.032,5.0511,387265.3837
2008-05-15 12:40:00,13.21,13.25,13.21,13.22,263483.0125920646,5.0511,5.0664,5.0511,5.0549,263483.0126
2008-05-15 12:50:00,13.22,13.23,13.2,13.23,666429.0805416964,5.0549,5.0588,5.0473,5.0588,666429.0805
2008-05-15 13:00:00,13.23,13.28,13.21,13.25,456402.9460679496,5.0588,5.0779,5.0511,5.0664,456402.9461
2008-05-15 13:10:00,13.25,13.27,13.25,13.27,234735.0914706581,5.0664,5.0741,5.0664,5.0741,234735.0915
2008-05-15 13:20:00,13.27,13.29,13.25,13.27,502019.4820622476,5.0741,5.0817,5.0664,5.0741,502019.4821
2008-05-15 13:30:00,13.27,13.3,13.25,13.26,319315.7519600856,5.0741,5.0855,5.0664,5.0702,319315.752
2008-05-15 13:40:00,13.26,13.29,13.23,13.28,313851.2710857686,5.0702,5.0817,5.0588,5.0779,313851.2711
2008-05-15 13:50:00,13.29,13.29,13.25,13.28,306961.27346162987,5.0817,5.0817,5.0664,5.0779,306961.2735
2008-05-15 14:00:00,13.28,13.29,13.26,13.28,512235.68543597055,5.0779,5.0817,5.0702,5.0779,512235.6854
2008-05-15 14:10:00,13.29,13.3,13.25,13.25,529579.4725588026,5.0817,5.0855,5.0664,5.0664,529579.4726
2008-05-15 14:20:00,13.26,13.28,13.23,13.24,961035.8755048704,5.0702,5.0779,5.0588,5.0626,961035.8755
2008-05-15 14:30:00,13.24,13.28,13.24,13.27,464243.2881919696,5.0626,5.0779,5.0626,5.0741,464243.2882
2008-05-15 14:40:00,13.27,13.3,13.25,13.27,504870.5155618912,5.0741,5.0855,5.0664,5.0741,504870.5156
2008-05-15 14:50:00,13.28,13.32,13.27,13.29,597053.9320503683,5.0779,5.0932,5.0741,5.0817,597053.9321
2008-05-15 15:00:00,13.29,13.34,13.28,13.34,657400.8077928249,5.0817,5.1008,5.0779,5.1008,657400.8078
2008-05-15 15:10:00,13.34,13.37,13.33,13.36,918983.1313851272,5.1008,5.1123,5.097,5.1085,918983.1314
2008-05-15 15:20:00,13.36,13.37,13.34,13.36,892848.6576383939,5.1085,5.1123,5.1008,5.1085,892848.6576
2008-05-15 15:30:00,13.36,13.38,13.31,13.38,1132335.471608458,5.1085,5.1161,5.0894,5.1161,1132335.4716
2008-05-15 15:40:00,13.38,13.43,13.38,13.43,1546210.5013067238,5.1161,5.1352,5.1161,5.1352,1546210.5013
2008-05-15 15:50:00,13.43,13.44,13.42,13.44,3381800.902827275,5.1352,5.1391,5.1314,5.1391,3381800.9028
2008-05-16 09:30:00,13.48,13.51,13.28,13.33,3985507.246376812,5.1544,5.1658,5.0779,5.097,3985507.2464
2008-05-16 09:40:00,13.33,13.35,13.26,13.3,751484.9132810644,5.097,5.1047,5.0702,5.0855,751484.9133
2008-05-16 09:50:00,13.29,13.3,13.2,13.21,953433.1195058208,5.0817,5.0855,5.0473,5.0511,953433.1195
2008-05-16 10:00:00,13.21,13.22,13.11,13.12,1408648.134948919,5.0511,5.0549,5.0129,5.0167,1408648.1349
2008-05-16 10:10:00,13.12,13.12,13.09,13.12,2214302.6847232124,5.0167,5.0167,5.0052,5.0167,2214302.6847
2008-05-16 10:20:00,13.12,13.12,13.03,13.11,1251366.1202185792,5.0167,5.0167,4.9823,5.0129,1251366.1202
2008-05-16 10:30:00,13.11,13.11,13.09,13.11,949869.3276312664,5.0129,5.0129,5.0052,5.0129,949869.3276
2008-05-16 10:40:00,13.11,13.13,13.05,13.06,751484.9132810644,5.0129,5.0205,4.9899,4.9938,751484.9133
2008-05-16 10:50:00,13.06,13.06,12.98,13.04,1477310.525065336,4.9938,4.9938,4.9632,4.9861,1477310.5251
2008-05-16 11:00:00,13.04,13.05,12.93,13.05,1614397.7191732004,4.9861,4.9899,4.9441,4.9899,1614397.7192
2008-05-16 11:10:00,13.05,13.07,13.0,13.04,868139.7006414826,4.9899,4.9976,4.9708,4.9861,868139.7006
2008-05-16 11:20:00,13.04,13.06,13.02,13.04,438108.8144452364,4.9861,4.9938,4.9785,4.9861,438108.8144
2008-05-16 11:30:00,13.04,13.05,13.03,13.03,349964.3620812545,4.9861,4.9899,4.9823,4.9823,349964.3621
2008-05-16 11:40:00,13.03,13.06,13.03,13.05,439059.1589451176,4.9823,4.9938,4.9823,4.9899,439059.1589
2008-05-16 11:50:00,13.05,13.06,13.04,13.04,397006.4148253742,4.9899,4.9938,4.9861,4.9861,397006.4148
2008-05-16 12:00:00,13.04,13.06,13.04,13.04,286291.2805892136,4.9861,4.9938,4.9861,4.9861,286291.2806
2008-05-16 12:10:00,13.04,13.07,13.04,13.07,414825.37419814686,4.9861,4.9976,4.9861,4.9976,414825.3742
2008-05-16 12:20:00,13.07,13.07,13.04,13.05,365407.4602043241,4.9976,4.9976,4.9861,4.9899,365407.4602
2008-05-16 12:30:00,13.06,13.07,13.04,13.06,791874.5545260157,4.9938,4.9976,4.9861,4.9938,791874.5545
2008-05-16 12:40:00,13.06,13.06,13.04,13.05,389403.65882632456,4.9938,4.9938,4.9861,4.9899,389403.6588
2008-05-16 12:50:00,13.04,13.06,13.04,13.04,259444.0484675695,4.9861,4.9938,4.9861,4.9861,259444.0485
2008-05-16 13:00:00,13.04,13.05,13.03,13.04,223330.9574720836,4.9861,4.9899,4.9823,4.9861,223330.9575
2008-05-16 13:10:00,13.04,13.05,13.0,13.01,427892.61107151344,4.9861,4.9899,4.9708,4.9747,427892.6111
2008-05-16 13:20:00,13.01,13.03,13.0,13.01,904727.9638869092,4.9747,4.9823,4.9708,4.9747,904727.9639
2008-05-16 13:30:00,13.01,13.02,12.95,12.96,569969.1138037539,4.9747,4.9785,4.9517,4.9555,569969.1138
2008-05-16 13:40:00,12.96,12.97,12.94,12.95,488714.65906391066,4.9555,4.9594,4.9479,4.9517,488714.6591
2008-05-16 13:50:00,12.95,12.99,12.94,12.98,1197671.655975291,4.9517,4.967,4.9479,4.9632,1197671.656
2008-05-16 14:00:00,12.98,12.98,12.91,12.91,679496.3174150629,4.9632,4.9632,4.9364,4.9364,679496.3174
2008-05-16 14:10:00,12.91,12.98,12.91,12.96,1334521.263958185,4.9364,4.9632,4.9364,4.9555,1334521.264
2008-05-16 14:20:00,12.96,12.97,12.95,12.96,607507.7215490616,4.9555,4.9594,4.9517,4.9555,607507.7215
2008-05-16 14:30:00,12.96,12.97,12.93,12.96,1639819.434545023,4.9555,4.9594,4.9441,4.9555,1639819.4345
2008-05-16 14:40:00,12.96,12.98,12.93,12.96,1004751.722499406,4.9555,4.9632,4.9441,4.9555,1004751.7225
2008-05-16 14:50:00,12.97,13.01,12.96,12.97,1113803.7538607745,4.9594,4.9747,4.9555,4.9594,1113803.7539
2008-05-16 15:00:00,12.97,13.01,12.95,13.01,897125.2078878593,4.9594,4.9747,4.9517,4.9747,897125.2079
2008-05-16 15:10:00,13.01,13.03,13.0,13.03,643620.8125445474,4.9747,4.9823,4.9708,4.9823,643620.8125
2008-05-16 15:20:00,13.02,13.07,13.02,13.06,1325968.163459254,4.9785,4.9976,4.9785,4.9938,1325968.1635
2008-05-16 15:30:00,13.06,13.06,13.02,13.06,1292468.5198384414,4.9938,4.9938,4.9785,4.9938,1292468.5198
2008-05-16 15:40:00,13.06,13.08,13.06,13.08,785697.3152767878,4.9938,5.0014,4.9938,5.0014,785697.3153
2008-05-16 15:50:00,13.08,13.16,13.06,13.15,6848182.466143977,5.0014,5.032,4.9938,5.0282,6848182.4661
2008-05-19 09:30:00,13.13,13.2,13.09,13.09,2031836.5407460204,5.0205,5.0473,5.0052,5.0052,2031836.5407
2008-05-19 09:40:00,13.09,13.11,13.08,13.09,524352.5778094559,5.0052,5.0129,5.0014,5.0052,524352.5778
2008-05-19 09:50:00,13.09,13.16,13.09,13.15,549061.5348063674,5.0052,5.032,5.0052,5.0282,549061.5348
2008-05-19 10:00:00,13.15,13.18,13.12,13.18,647184.604419102,5.0282,5.0397,5.0167,5.0397,647184.6044
2008-05-19 10:10:00,13.18,13.2,13.16,13.16,610121.1689237349,5.0397,5.0473,5.032,5.032,610121.1689
2008-05-19 10:20:00,13.16,13.18,13.16,13.18,464718.4604419102,5.032,5.0397,5.032,5.0397,464718.4604
2008-05-19 10:30:00,13.18,13.2,13.16,13.19,572820.1473033975,5.0397,5.0473,5.032,5.0435,572820.1473
2008-05-19 10:40:00,13.19,13.19,13.14,13.14,554050.8434307437,5.0435,5.0435,5.0244,5.0244,554050.8434
2008-05-19 10:50:00,13.14,13.16,13.12,13.15,299120.9313376099,5.0244,5.032,5.0167,5.0282,299120.9313
2008-05-19 11:00:00,13.15,13.15,13.13,13.13,231408.8857210739,5.0282,5.0282,5.0205,5.0205,231408.8857
2008-05-19 11:10:00,13.13,13.15,13.12,13.15,539320.503682585,5.0205,5.0282,5.0167,5.0282,539320.5037
2008-05-19 11:20:00,13.15,13.2,13.15,13.2,703967.688287004,5.0282,5.0473,5.0282,5.0473,703967.6883
2008-05-19 11:30:00,13.2,13.2,13.17,13.17,487289.1423140889,5.0473,5.0473,5.0358,5.0358,487289.1423
2008-05-19 11:40:00,13.17,13.17,13.15,13.15,421002.61344737466,5.0358,5.0358,5.0282,5.0282,421002.6134
2008-05-19 11:50:00,13.15,13.15,13.12,13.12,266571.6322166785,5.0282,5.0282,5.0167,5.0167,266571.6322
2008-05-19 12:00:00,13.12,13.16,13.11,13.14,412449.5129484438,5.0167,5.032,5.0129,5.0244,412449.5129
2008-05-19 12:10:00,13.14,13.15,13.14,13.14,302684.7232121644,5.0244,5.0282,5.0244,5.0244,302684.7232
2008-05-19 12:20:00,13.14,13.15,13.11,13.12,339985.7448325018,5.0244,5.0282,5.0129,5.0167,339985.7448
2008-05-19 12:30:00,13.11,13.12,13.11,13.12,215490.61534806367,5.0129,5.0167,5.0129,5.0167,215490.6153
2008-05-19 12:40:00,13.12,13.12,13.09,13.09,494416.72606319794,5.0167,5.0167,5.0052,5.0052,494416.7261
2008-05-19 12:50:00,13.09,13.09,13.09,13.09,153005.46448087433,5.0052,5.0052,5.0052,5.0052,153005.4645
2008-05-19 13:00:00,13.09,13.12,13.09,13.11,254929.91209313367,5.0052,5.0167,5.0052,5.0129,254929.9121
2008-05-19 13:10:00,13.11,13.15,13.09,13.15,474697.0776906629,5.0129,5.0282,5.0052,5.0282,474697.0777
2008-05-19 13:20:00,13.15,13.17,13.14,13.17,226181.99097172727,5.0282,5.0358,5.0244,5.0358,226181.991
2008-05-19 13:30:00,13.17,13.17,13.14,13.15,160133.04822998337,5.0358,5.0358,5.0244,5.0282,160133.0482
2008-05-19 13:40:00,13.15,13.15,13.14,13.14,137562.3663578047,5.0282,5.0282,5.0244,5.0244,137562.3664
2008-05-19 13:50:00,13.14,13.14,13.09,13.11,420052.2689474935,5.0244,5.0244,5.0052,5.0129,420052.2689
2008-05-19 14:00:00,13.11,13.12,13.07,13.08,305535.75671180803,5.0129,5.0167,4.9976,5.0014,305535.7567
2008-05-19 14:10:00,13.07,13.07,12.99,13.01,661914.9441672607,4.9976,4.9976,4.967,4.9747,661914.9442
2008-05-19 14:20:00,13.01,13.04,12.96,12.98,688287.0040389642,4.9747,4.9861,4.9555,4.9632,688287.004
2008-05-19 14:30:00,12.98,13.02,12.98,13.01,248515.0867189356,4.9632,4.9785,4.9632,4.9747,248515.0867
2008-05-19 14:40:00,13.01,13.03,12.99,12.99,323829.88833452127,4.9747,4.9823,4.967,4.967,323829.8883
2008-05-19 14:50:00,12.99,13.04,12.99,13.04,312425.7543359468,4.967,4.9861,4.967,4.9861,312425.7543
2008-05-19 15:00:00,13.04,13.04,12.99,13.02,317415.0629603231,4.9861,4.9861,4.967,4.9785,317415.063
2008-05-19 15:10:00,13.01,13.04,13.01,13.02,418864.338322642,4.9747,4.9861,4.9747,4.9785,418864.3383
2008-05-19 15:20:00,13.02,13.05,13.0,13.03,510572.5825611784,4.9785,4.9899,4.9708,4.9823,510572.5826
2008-05-19 15:30:00,13.03,13.04,12.91,12.91,1024708.9569969114,4.9823,4.9861,4.9364,4.9364,1024708.957
2008-05-19 15:40:00,12.91,12.97,12.9,12.97,934901.4017581374,4.9364,4.9594,4.9326,4.9594,934901.4018
2008-05-19 15:50:00,12.97,13.03,12.97,12.99,1596103.5875504871,4.9594,4.9823,4.9594,4.967,1596103.5876
2008-05-20 09:30:00,12.94,13.04,12.88,12.89,1099786.172487527,4.9479,4.9861,4.9249,4.9288,1099786.1725
2008-05-20 09:40:00,12.89,12.98,12.87,12.97,763839.3917795201,4.9288,4.9632,4.9211,4.9594,763839.3918
2008-05-20 09:50:00,12.97,12.97,12.91,12.92,459253.97956759325,4.9594,4.9594,4.9364,4.9402,459253.9796
2008-05-20 10:00:00,12.92,12.93,12.89,12.92,435495.3670705631,4.9402,4.9441,4.9288,4.9402,435495.3671
2008-05-20 10:10:00,12.91,12.91,12.89,12.9,355191.2568306011,4.9364,4.9364,4.9288,4.9326,355191.2568
2008-05-20 10:20:00,12.9,12.9,12.85,12.87,813970.0641482538,4.9326,4.9326,4.9135,4.9211,813970.0641
2008-05-20 10:30:00,12.87,12.87,12.75,12.76,1543834.6400570208,4.9211,4.9211,4.8752,4.8791,1543834.6401
2008-05-20 10:40:00,12.76,12.8,12.76,12.8,518888.096935139,4.8791,4.8944,4.8791,4.8944,518888.0969
2008-05-20 10:50:00,12.79,12.84,12.78,12.83,540508.4343074365,4.8905,4.9096,4.8867,4.9058,540508.4343
2008-05-20 11:00:00,12.83,12.83,12.75,12.75,454977.4293181278,4.9058,4.9058,4.8752,4.8752,454977.4293
2008-05-20 11:10:00,12.76,12.82,12.75,12.8,438108.8144452364,4.8791,4.902,4.8752,4.8944,438108.8144
2008-05-20 11:20:00,12.8,12.82,12.79,12.82,301021.6203373723,4.8944,4.902,4.8905,4.902,301021.6203
2008-05-20 11:30:00,12.82,12.82,12.79,12.82,275837.49109052034,4.902,4.902,4.8905,4.902,275837.4911
2008-05-20 11:40:00,12.82,12.82,12.75,12.78,406509.8598241863,4.902,4.902,4.8752,4.8867,406509.8598
2008-05-20 11:50:00,12.78,12.8,12.77,12.8,209788.54834877644,4.8867,4.8944,4.8829,4.8944,209788.5483
2008-05-20 12:00:00,12.8,12.84,12.78,12.84,372535.0439534331,4.8944,4.9096,4.8867,4.9096,372535.044
2008-05-20 12:10:00,12.84,12.88,12.83,12.86,444998.8120693752,4.9096,4.9249,4.9058,4.9173,444998.8121
2008-05-20 12:20:00,12.87,12.87,12.85,12.85,292706.10596341174,4.9211,4.9211,4.9135,4.9135,292706.106
2008-05-20 12:30:00,12.85,12.92,12.85,12.91,357091.9458303635,4.9135,4.9402,4.9135,4.9364,357091.9458
2008-05-20 12:40:00,12.91,12.93,12.88,12.92,589451.1760513186,4.9364,4.9441,4.9249,4.9402,589451.1761
2008-05-20 12:50:00,12.92,12.92,12.87,12.92,357329.53195533383,4.9402,4.9402,4.9211,4.9402,357329.532
2008-05-20 13:00:00,12.92,12.96,12.91,12.93,471846.04419101926,4.9402,4.9555,4.9364,4.9441,471846.0442
2008-05-20 13:10:00,12.93,12.95,12.93,12.94,149441.6726063198,4.9441,4.9517,4.9441,4.9479,149441.6726
2008-05-20 13:20:00,12.94,12.96,12.92,12.96,833689.7125207888,4.9479,4.9555,4.9402,4.9555,833689.7125
2008-05-20 13:30:00,12.96,12.96,12.9,12.91,440009.5034449988,4.9555,4.9555,4.9326,4.9364,440009.5034
2008-05-20 13:40:00,12.91,12.96,12.9,12.95,477072.9389403659,4.9364,4.9555,4.9326,4.9517,477072.9389
2008-05-20 13:50:00,12.95,12.95,12.88,12.88,306010.92896174866,4.9517,4.9517,4.9249,4.9249,306010.929
2008-05-20 14:00:00,12.88,12.9,12.85,12.87,444523.63981943455,4.9249,4.9326,4.9135,4.9211,444523.6398
2008-05-20 14:10:00,12.87,12.88,12.82,12.83,312188.16821097647,4.9211,4.9249,4.902,4.9058,312188.1682
2008-05-20 14:20:00,12.82,12.85,12.81,12.83,440959.84794488,4.902,4.9135,4.8982,4.9058,440959.8479
2008-05-20 14:30:00,12.82,12.87,12.82,12.87,300784.034212402,4.902,4.9211,4.902,4.9211,300784.0342
2008-05-20 14:40:00,12.87,12.88,12.84,12.84,248515.0867189356,4.9211,4.9249,4.9096,4.9096,248515.0867
2008-05-20 14:50:00,12.84,12.86,12.83,12.83,317652.6490852934,4.9096,4.9173,4.9058,4.9058,317652.6491
2008-05-20 15:00:00,12.83,12.88,12.83,12.86,332620.57495842245,4.9058,4.9249,4.9058,4.9173,332620.575
2008-05-20 15:10:00,12.86,12.89,12.85,12.88,389403.65882632456,4.9173,4.9288,4.9135,4.9249,389403.6588
2008-05-20 15:20:00,12.88,12.89,12.85,12.86,545972.9151817533,4.9249,4.9288,4.9135,4.9173,545972.9152
2008-05-20 15:30:00,12.85,12.86,12.81,12.84,1257305.7733428369,4.9135,4.9173,4.8982,4.9096,1257305.7733
2008-05-20 15:40:00,12.84,12.9,12.83,12.88,1052506.533618437,4.9096,4.9326,4.9058,4.9249,1052506.5336
2008-05-20 15:50:00,12.88,12.9,12.86,12.89,1370871.941078641,4.9249,4.9326,4.9173,4.9288,1370871.9411
2008-05-21 09:30:00,12.94,13.02,12.87,12.99,1517462.5801853172,4.9479,4.9785,4.9211,4.967,1517462.5802
2008-05-21 09:40:00,12.99,13.01,12.92,12.93,847232.121644096,4.967,4.9747,4.9402,4.9441,847232.1216
2008-05-21 09:50:00,12.93,12.94,12.85,12.87,996673.7942504158,4.9441,4.9479,4.9135,4.9211,996673.7943
2008-05-21 10:00:00,12.88,12.94,12.87,12.88,1131147.5409836066,4.9249,4.9479,4.9211,4.9249,1131147.541
2008-05-21 10:10:00,12.88,12.96,12.87,12.96,734141.1261582323,4.9249,4.9555,4.9211,4.9555,734141.1262
2008-05-21 10:20:00,12.96,12.99,12.94,12.97,654074.6020432407,4.9555,4.967,4.9479,4.9594,654074.602
2008-05-21 10:30:00,12.97,12.97,12.9,12.96,880256.593014968,4.9594,4.9594,4.9326,4.9555,880256.593
2008-05-21 10:40:00,12.96,12.99,12.94,12.94,774530.7674031836,4.9555,4.967,4.9479,4.9479,774530.7674
2008-05-21 10:50:00,12.95,12.95,12.88,12.91,751484.9132810644,4.9517,4.9517,4.9249,4.9364,751484.9133
2008-05-21 11:00:00,12.91,12.91,12.8,12.83,551199.8099311,4.9364,4.9364,4.8944,4.9058,551199.8099
2008-05-21 11:10:00,12.83,12.89,12.82,12.84,372535.0439534331,4.9058,4.9288,4.902,4.9096,372535.044
2008-05-21 11:20:00,12.84,12.87,12.82,12.84,397481.5870753148,4.9096,4.9211,4.902,4.9096,397481.5871
2008-05-21 11:30:00,12.84,12.84,12.79,12.81,427417.4388215728,4.9096,4.9096,4.8905,4.8982,427417.4388
2008-05-21 11:40:00,12.81,12.83,12.78,12.82,239011.6417201236,4.8982,4.9058,4.8867,4.902,239011.6417
2008-05-21 11:50:00,12.82,12.84,12.82,12.84,313613.6849607983,4.902,4.9096,4.902,4.9096,313613.685
2008-05-21 12:00:00,12.84,12.85,12.81,12.83,416963.6493228796,4.9096,4.9135,4.8982,4.9058,416963.6493
2008-05-21 12:10:00,12.83,12.84,12.79,12.81,294369.20883820386,4.9058,4.9096,4.8905,4.8982,294369.2088
2008-05-21 12:20:00,12.82,12.84,12.81,12.84,227132.33547160847,4.902,4.9096,4.8982,4.9096,227132.3355
2008-05-21 12:30:00,12.84,12.85,12.8,12.85,298408.17296269897,4.9096,4.9135,4.8944,4.9135,298408.173
2008-05-21 12:40:00,12.85,12.9,12.85,12.88,381800.90282727487,4.9135,4.9326,4.9135,4.9249,381800.9028
2008-05-21 12:50:00,12.88,12.9,12.84,12.9,451888.8096935139,4.9249,4.9326,4.9096,4.9326,451888.8097
2008-05-21 13:00:00,12.9,12.9,12.79,12.8,563316.7023045854,4.9326,4.9326,4.8905,4.8944,563316.7023
2008-05-21 13:10:00,12.8,12.84,12.79,12.82,140888.57210738893,4.8944,4.9096,4.8905,4.902,140888.5721
2008-05-21 13:20:00,12.82,12.82,12.8,12.8,187455.45260156807,4.902,4.902,4.8944,4.8944,187455.4526
2008-05-21 13:30:00,12.8,12.85,12.8,12.83,227607.50772154907,4.8944,4.9135,4.8944,4.9058,227607.5077
2008-05-21 13:40:00,12.83,12.84,12.76,12.76,544309.8123069613,4.9058,4.9096,4.8791,4.8791,544309.8123
2008-05-21 13:50:00,12.76,12.77,12.71,12.73,387502.96982656216,4.8791,4.8829,4.8599,4.8676,387502.9698
2008-05-21 14:00:00,12.72,12.73,12.58,12.61,1418151.579947731,4.8638,4.8676,4.8102,4.8217,1418151.5799
2008-05-21 14:10:00,12.61,12.63,12.55,12.55,1028035.1627464956,4.8217,4.8293,4.7988,4.7988,1028035.1627
2008-05-21 14:20:00,12.55,12.6,12.53,12.6,607270.1354240912,4.7988,4.8179,4.7911,4.8179,607270.1354
2008-05-21 14:30:00,12.6,12.66,12.56,12.64,1483012.5920646235,4.8179,4.8408,4.8026,4.8332,1483012.5921
2008-05-21 14:40:00,12.64,12.65,12.6,12.63,1009978.6172487529,4.8332,4.837,4.8179,4.8293,1009978.6172
2008-05-21 14:50:00,12.62,12.64,12.59,12.61,1328344.024708957,4.8255,4.8332,4.8141,4.8217,1328344.0247
2008-05-21 15:00:00,12.61,12.64,12.61,12.62,900213.8275124733,4.8217,4.8332,4.8217,4.8255,900213.8275
2008-05-21 15:10:00,12.62,12.72,12.62,12.7,1149916.8448562603,4.8255,4.8638,4.8255,4.8561,1149916.8449
2008-05-21 15:20:00,12.7,12.75,12.7,12.71,828225.2316464719,4.8561,4.8752,4.8561,4.8599,828225.2316
2008-05-21 15:30:00,12.71,12.74,12.68,12.68,736516.9874079354,4.8599,4.8714,4.8485,4.8485,736516.9874
2008-05-21 15:40:00,12.68,12.69,12.63,12.68,1507008.790686624,4.8485,4.8523,4.8293,4.8485,1507008.7907
2008-05-21 15:50:00,12.68,12.69,12.64,12.66,2379662.627702542,4.8485,4.8523,4.8332,4.8408,2379662.6277
2008-05-22 09:30:00,12.63,12.74,12.6,12.68,458778.8073176527,4.8293,4.8714,4.8179,4.8485,458778.8073
2008-05-22 09:40:00,12.69,12.69,12.63,12.64,850795.9135186506,4.8523,4.8523,4.8293,4.8332,850795.9135
2008-05-22 09:50:00,12.64,12.7,12.61,12.62,984081.7296269898,4.8332,4.8561,4.8217,4.8255,984081.7296
2008-05-22 10:00:00,12.62,12.71,12.62,12.7,701116.6547873605,4.8255,4.8599,4.8255,4.8561,701116.6548
2008-05-22 10:10:00,12.69,12.76,12.69,12.74,861962.4613922547,4.8523,4.8791,4.8523,4.8714,861962.4614
2008-05-22 10:20:00,12.75,12.8,12.74,12.8,533856.022808268,4.8752,4.8944,4.8714,4.8944,533856.0228
2008-05-22 10:30:00,12.8,12.9,12.8,12.84,835827.9876455215,4.8944,4.9326,4.8944,4.9096,835827.9876
2008-05-22 10:40:00,12.84,12.85,12.8,12.84,405797.1014492754,4.9096,4.9135,4.8944,4.9096,405797.1014
2008-05-22 10:50:00,12.84,12.85,12.77,12.84,299596.1035875505,4.9096,4.9135,4.8829,4.9096,299596.1036
2008-05-22 11:00:00,12.84,12.88,12.83,12.85,368733.6659539083,4.9096,4.9249,4.9058,4.9135,368733.666
2008-05-22 11:10:00,12.85,12.88,12.83,12.85,678545.9729151818,4.9135,4.9249,4.9058,4.9135,678545.9729
2008-05-22 11:20:00,12.85,12.9,12.85,12.87,517462.5801853172,4.9135,4.9326,4.9135,4.9211,517462.5802
2008-05-22 11:30:00,12.87,12.9,12.86,12.9,698978.3796626277,4.9211,4.9326,4.9173,4.9326,698978.3797
2008-05-22 11:40:00,12.9,12.9,12.83,12.84,647659.7766690425,4.9326,4.9326,4.9058,4.9096,647659.7767
2008-05-22 11:50:00,12.84,12.88,12.83,12.85,247327.1560940841,4.9096,4.9249,4.9058,4.9135,247327.1561
2008-05-22 12:00:00,12.85,12.85,12.82,12.82,284390.5915894512,4.9135,4.9135,4.902,4.902,284390.5916
2008-05-22 12:10:00,12.82,12.85,12.81,12.84,427417.4388215728,4.902,4.9135,4.8982,4.9096,427417.4388
2008-05-22 12:20:00,12.84,12.89,12.84,12.88,269185.07959135185,4.9096,4.9288,4.9096,4.9249,269185.0796
2008-05-22 12:30:00,12.88,12.91,12.8,12.84,1157519.60085531,4.9249,4.9364,4.8944,4.9096,1157519.6009
2008-05-22 12:40:00,12.84,12.93,12.81,12.91,789973.8655262532,4.9096,4.9441,4.8982,4.9364,789973.8655
2008-05-22 12:50:00,12.91,12.93,12.88,12.91,318840.57971014496,4.9364,4.9441,4.9249,4.9364,318840.5797
2008-05-22 13:00:00,12.91,12.93,12.9,12.92,201473.0339748159,4.9364,4.9441,4.9326,4.9402,201473.034
2008-05-22 13:10:00,12.92,12.92,12.85,12.85,462105.01306723687,4.9402,4.9402,4.9135,4.9135,462105.0131
2008-05-22 13:20:00,12.85,12.85,12.82,12.82,396056.070325493,4.9135,4.9135,4.902,4.902,396056.0703
2008-05-22 13:30:00,12.82,12.84,12.81,12.83,509859.8241862675,4.902,4.9096,4.8982,4.9058,509859.8242
2008-05-22 13:40:00,12.83,12.87,12.82,12.87,352815.3955808981,4.9058,4.9211,4.902,4.9211,352815.3956
2008-05-22 13:50:00,12.87,12.89,12.82,12.82,479448.8001900689,4.9211,4.9288,4.902,4.902,479448.8002
2008-05-22 14:00:00,12.82,12.88,12.82,12.85,770491.8032786886,4.902,4.9249,4.902,4.9135,770491.8033
2008-05-22 14:10:00,12.85,12.86,12.83,12.85,520788.7859349014,4.9135,4.9173,4.9058,4.9135,520788.7859
2008-05-22 14:20:00,12.85,12.85,12.82,12.82,718222.8557852221,4.9135,4.9135,4.902,4.902,718222.8558
2008-05-22 14:30:00,12.83,12.88,12.81,12.88,731052.5065336184,4.9058,4.9249,4.8982,4.9249,731052.5065
2008-05-22 14:40:00,12.87,12.89,12.86,12.89,327393.6802090758,4.9211,4.9288,4.9173,4.9288,327393.6802
2008-05-22 14:50:00,12.88,12.9,12.88,12.89,455690.1876930387,4.9249,4.9326,4.9249,4.9288,455690.1877
2008-05-22 15:00:00,12.89,12.91,12.88,12.89,485863.62556426704,4.9288,4.9364,4.9249,4.9288,485863.6256
2008-05-22 15:10:00,12.89,12.89,12.88,12.88,430030.8861962461,4.9288,4.9288,4.9249,4.9249,430030.8862
2008-05-22 15:20:00,12.88,12.88,12.82,12.82,616298.4081729627,4.9249,4.9249,4.902,4.902,616298.4082
2008-05-22 15:30:00,12.82,12.82,12.8,12.81,1031123.7823711096,4.902,4.902,4.8944,4.8982,1031123.7824
2008-05-22 15:40:00,12.81,12.85,12.81,12.85,1156806.8424803992,4.8982,4.9135,4.8982,4.9135,1156806.8425
2008-05-22 15:50:00,12.85,12.87,12.84,12.85,2274174.388215728,4.9135,4.9211,4.9096,4.9135,2274174.3882
2008-05-23 09:30:00,12.72,12.81,12.66,12.67,957472.083630316,4.8638,4.8982,4.8408,4.8446,957472.0836
2008-05-23 09:40:00,12.67,12.67,12.6,12.63,831313.8512710858,4.8446,4.8446,4.8179,4.8293,831313.8513
2008-05-23 09:50:00,12.63,12.64,12.6,12.61,484200.5226894749,4.8293,4.8332,4.8179,4.8217,484200.5227
2008-05-23 10:00:00,12.61,12.65,12.6,12.64,752672.8439059159,4.8217,4.837,4.8179,4.8332,752672.8439
2008-05-23 10:10:00,12.64,12.67,12.6,12.67,514611.5466856736,4.8332,4.8446,4.8179,4.8446,514611.5467
2008-05-23 10:20:00,12.67,12.68,12.62,12.64,818009.0282727489,4.8446,4.8485,4.8255,4.8332,818009.0283
2008-05-23 10:30:00,12.64,12.67,12.63,12.66,592539.7956759325,4.8332,4.8446,4.8293,4.8408,592539.7957
2008-05-23 10:40:00,12.66,12.68,12.64,12.68,895462.1050130673,4.8408,4.8485,4.8332,4.8485,895462.105
2008-05-23 10:50:00,12.68,12.72,12.68,12.72,617011.1665478736,4.8485,4.8638,4.8485,4.8638,617011.1665
2008-05-23 11:00:00,12.72,12.75,12.71,12.74,380375.3860774531,4.8638,4.8752,4.8599,4.8714,380375.3861
2008-05-23 11:10:00,12.74,12.74,12.66,12.71,718222.8557852221,4.8714,4.8714,4.8408,4.8599,718222.8558
2008-05-23 11:20:00,12.72,12.74,12.68,12.69,497030.1734378712,4.8638,4.8714,4.8485,4.8523,497030.1734
2008-05-23 11:30:00,12.69,12.73,12.64,12.72,658113.5661677358,4.8523,4.8676,4.8332,4.8638,658113.5662
2008-05-23 11:40:00,12.73,12.74,12.66,12.67,512235.68543597055,4.8676,4.8714,4.8408,4.8446,512235.6854
2008-05-23 11:50:00,12.68,12.7,12.65,12.68,439534.33119505824,4.8485,4.8561,4.837,4.8485,439534.3312
2008-05-23 12:00:00,12.68,12.73,12.68,12.69,468995.0106913757,4.8485,4.8676,4.8485,4.8523,468995.0107
2008-05-23 12:10:00,12.69,12.69,12.67,12.67,263483.0125920646,4.8523,4.8523,4.8446,4.8446,263483.0126
2008-05-23 12:20:00,12.67,12.69,12.67,12.69,560228.0826799715,4.8446,4.8523,4.8446,4.8523,560228.0827
2008-05-23 12:30:00,12.69,12.69,12.67,12.67,298408.17296269897,4.8523,4.8523,4.8446,4.8446,298408.173
2008-05-23 12:40:00,12.67,12.67,12.65,12.67,404609.17082442384,4.8446,4.8446,4.837,4.8446,404609.1708
2008-05-23 12:50:00,12.67,12.69,12.67,12.69,401045.37894986937,4.8446,4.8523,4.8446,4.8523,401045.3789
2008-05-23 13:00:00,12.68,12.72,12.68,12.71,407460.2043240675,4.8485,4.8638,4.8485,4.8599,407460.2043
2008-05-23 13:10:00,12.71,12.75,12.7,12.75,360180.56545497745,4.8599,4.8752,4.8561,4.8752,360180.5655
2008-05-23 13:20:00,12.75,12.75,12.72,12.72,455927.77381800907,4.8752,4.8752,4.8638,4.8638,455927.7738
2008-05-23 13:30:00,12.72,12.78,12.72,12.72,519125.6830601093,4.8638,4.8867,4.8638,4.8638,519125.6831
2008-05-23 13:40:00,12.72,12.77,12.71,12.75,389878.83107626514,4.8638,4.8829,4.8599,4.8752,389878.8311
2008-05-23 13:50:00,12.74,12.75,12.69,12.69,377761.93870277976,4.8714,4.8752,4.8523,4.8523,377761.9387
2008-05-23 14:00:00,12.69,12.75,12.69,12.73,445473.98431931576,4.8523,4.8752,4.8523,4.8676,445473.9843
2008-05-23 14:10:00,12.73,12.78,12.72,12.77,485863.62556426704,4.8676,4.8867,4.8638,4.8829,485863.6256
2008-05-23 14:20:00,12.77,12.8,12.74,12.76,627702.5421715372,4.8829,4.8944,4.8714,4.8791,627702.5422
2008-05-23 14:30:00,12.75,12.76,12.72,12.73,386790.2114516512,4.8752,4.8791,4.8638,4.8676,386790.2115
2008-05-23 14:40:00,12.73,12.74,12.72,12.73,378474.6970776907,4.8676,4.8714,4.8638,4.8676,378474.6971
2008-05-23 14:50:00,12.74,12.74,12.72,12.72,412211.9268234736,4.8714,4.8714,4.8638,4.8638,412211.9268
2008-05-23 15:00:00,12.72,12.73,12.71,12.73,390591.58945117606,4.8638,4.8676,4.8599,4.8676,390591.5895
2008-05-23 15:10:00,12.73,12.73,12.67,12.7,773818.0090282728,4.8676,4.8676,4.8446,4.8561,773818.009
2008-05-23 15:20:00,12.7,12.73,12.68,12.72,656212.8771679734,4.8561,4.8676,4.8485,4.8638,656212.8772
2008-05-23 15:30:00,12.72,12.77,12.72,12.74,821335.2340223332,4.8638,4.8829,4.8638,4.8714,821335.234
2008-05-23 15:40:00,12.74,12.74,12.71,12.73,592064.623425992,4.8714,4.8714,4.8599,4.8676,592064.6234
2008-05-23 15:50:00,12.73,12.73,12.68,12.72,1761701.1166547874,4.8676,4.8676,4.8485,4.8638,1761701.1167
2008-05-27 09:30:00,12.72,12.84,12.66,12.8,656450.4632929437,4.8638,4.9096,4.8408,4.8944,656450.4633
2008-05-27 09:40:00,12.8,12.93,12.8,12.93,522214.3026847232,4.8944,4.9441,4.8944,4.9441,522214.3027
2008-05-27 09:50:00,12.93,12.94,12.88,12.9,1082204.7992397244,4.9441,4.9479,4.9249,4.9326,1082204.7992
2008-05-27 10:00:00,12.9,13.0,12.88,12.98,1182466.1439771918,4.9326,4.9708,4.9249,4.9632,1182466.144
2008-05-27 10:10:00,12.98,13.04,12.94,12.95,1349251.6037063436,4.9632,4.9861,4.9479,4.9517,1349251.6037
2008-05-27 10:20:00,12.96,12.97,12.93,12.96,794963.1741506297,4.9555,4.9594,4.9441,4.9555,794963.1742
2008-05-27 10:30:00,12.96,13.01,12.96,12.99,1066286.528866714,4.9555,4.9747,4.9555,4.967,1066286.5289
2008-05-27 10:40:00,12.99,13.02,12.98,13.01,393917.7952007603,4.967,4.9785,4.9632,4.9747,393917.7952
2008-05-27 10:50:00,13.01,13.01,12.96,12.97,508196.7213114754,4.9747,4.9747,4.9555,4.9594,508196.7213
2008-05-27 11:00:00,12.97,13.01,12.95,12.96,696840.104537895,4.9594,4.9747,4.9517,4.9555,696840.1045
2008-05-27 11:10:00,12.96,12.97,12.89,12.9,790449.0377761939,4.9555,4.9594,4.9288,4.9326,790449.0378
2008-05-27 11:20:00,12.9,12.91,12.86,12.86,583036.3506771205,4.9326,4.9364,4.9173,4.9173,583036.3507
2008-05-27 11:30:00,12.86,12.88,12.83,12.86,760275.5999049656,4.9173,4.9249,4.9058,4.9173,760275.5999
2008-05-27 11:40:00,12.86,12.88,12.85,12.85,458066.04894274176,4.9173,4.9249,4.9135,4.9135,458066.0489
2008-05-27 11:50:00,12.85,12.85,12.8,12.8,491090.5203136137,4.9135,4.9135,4.8944,4.8944,491090.5203
2008-05-27 12:00:00,12.81,12.82,12.79,12.8,339748.15870753146,4.8982,4.902,4.8905,4.8944,339748.1587
2008-05-27 12:10:00,12.8,12.84,12.8,12.83,220717.5100974104,4.8944,4.9096,4.8944,4.9058,220717.5101
2008-05-27 12:20:00,12.83,12.84,12.82,12.83,702542.1715371823,4.9058,4.9096,4.902,4.9058,702542.1715
2008-05-27 12:30:00,12.83,12.83,12.82,12.82,288667.14183891664,4.9058,4.9058,4.902,4.902,288667.1418
2008-05-27 12:40:00,12.82,12.84,12.79,12.8,292230.9337134712,4.902,4.9096,4.8905,4.8944,292230.9337
2008-05-27 12:50:00,12.8,12.82,12.79,12.81,447849.8455690188,4.8944,4.902,4.8905,4.8982,447849.8456
2008-05-27 13:00:00,12.8,12.82,12.8,12.81,218104.062722737,4.8944,4.902,4.8944,4.8982,218104.0627
2008-05-27 13:10:00,12.81,12.82,12.78,12.8,497505.34568781184,4.8982,4.902,4.8867,4.8944,497505.3457
2008-05-27 13:20:00,12.8,12.83,12.8,12.82,452839.1541933951,4.8944,4.9058,4.8944,4.902,452839.1542
2008-05-27 13:30:00,12.82,12.83,12.8,12.83,232121.6440959848,4.902,4.9058,4.8944,4.9058,232121.6441
2008-05-27 13:40:00,12.83,12.85,12.8,12.81,494654.3121881682,4.9058,4.9135,4.8944,4.8982,494654.3122
2008-05-27 13:50:00,12.81,12.86,12.8,12.86,434069.8503207413,4.8982,4.9173,4.8944,4.9173,434069.8503
2008-05-27 14:00:00,12.86,12.87,12.83,12.84,402233.30957472086,4.9173,4.9211,4.9058,4.9096,402233.3096
2008-05-27 14:10:00,12.84,12.87,12.82,12.82,399619.86220004753,4.9096,4.9211,4.902,4.902,399619.8622
2008-05-27 14:20:00,12.82,12.86,12.82,12.83,335709.19458303635,4.902,4.9173,4.902,4.9058,335709.1946
2008-05-27 14:30:00,12.83,12.85,12.83,12.84,926823.4735091472,4.9058,4.9135,4.9058,4.9096,926823.4735
2008-05-27 14:40:00,12.83,12.92,12.83,12.89,1237823.711095272,4.9058,4.9402,4.9058,4.9288,1237823.7111
2008-05-27 14:50:00,12.89,12.93,12.86,12.87,895699.6911380376,4.9288,4.9441,4.9173,4.9211,895699.6911
2008-05-27 15:00:00,12.87,12.88,12.85,12.85,1029935.851746258,4.9211,4.9249,4.9135,4.9135,1029935.8517
2008-05-27 15:10:00,12.86,12.86,12.81,12.81,1570919.458303635,4.9173,4.9173,4.8982,4.8982,1570919.4583
2008-05-27 15:20:00,12.81,12.84,12.8,12.84,1381325.7305773343,4.8982,4.9096,4.8944,4.9096,1381325.7306
2008-05-27 15:30:00,12.84,12.84,12.78,12.79,1665003.5637918746,4.9096,4.9096,4.8867,4.8905,1665003.5638
2008-05-27 15:40:00,12.79,12.81,12.75,12.77,2778807.317652649,4.8905,4.8982,4.8752,4.8829,2778807.3177
2008-05-27 15:50:00,12.76,12.8,12.76,12.79,2763601.80565455,4.8791,4.8944,4.8791,4.8905,2763601.8057
2008-05-28 09:30:00,12.79,12.86,12.72,12.78,724162.5089094797,4.8905,4.9173,4.8638,4.8867,724162.5089
2008-05-28 09:40:00,12.79,12.8,12.71,12.73,1840817.2962698976,4.8905,4.8944,4.8599,4.8676,1840817.2963
2008-05-28 09:50:00,12.72,12.78,12.72,12.77,1001425.5167498218,4.8638,4.8867,4.8638,4.8829,1001425.5167
2008-05-28 10:00:00,12.77,12.77,12.68,12.69,954383.464005702,4.8829,4.8829,4.8485,4.8523,954383.464
2008-05-28 10:10:00,12.69,12.72,12.64,12.64,908054.1696364932,4.8523,4.8638,4.8332,4.8332,908054.1696
2008-05-28 10:20:00,12.64,12.65,12.6,12.61,826562.1287716797,4.8332,4.837,4.8179,4.8217,826562.1288
2008-05-28 10:30:00,12.61,12.64,12.6,12.64,1191256.830601093,4.8217,4.8332,4.8179,4.8332,1191256.8306
2008-05-28 10:40:00,12.64,12.64,12.6,12.6,736754.5735329057,4.8332,4.8332,4.8179,4.8179,736754.5735
2008-05-28 10:50:00,12.6,12.63,12.25,12.62,607270.1354240912,4.8179,4.8293,4.684,4.8255,607270.1354
2008-05-28 11:00:00,12.62,12.63,12.56,12.63,358992.634830126,4.8255,4.8293,4.8026,4.8293,358992.6348
2008-05-28 11:10:00,12.63,12.64,12.59,12.63,363744.357329532,4.8293,4.8332,4.8141,4.8293,363744.3573
2008-05-28 11:20:00,12.62,12.63,12.61,12.62,351152.292706106,4.8255,4.8293,4.8217,4.8255,351152.2927
2008-05-28 11:30:00,12.61,12.63,12.61,12.61,455452.6015680685,4.8217,4.8293,4.8217,4.8217,455452.6016
2008-05-28 11:40:00,12.61,12.62,12.6,12.61,254217.1537182229,4.8217,4.8255,4.8179,4.8217,254217.1537
2008-05-28 11:50:00,12.61,12.61,12.57,12.57,816583.5115229271,4.8217,4.8217,4.8064,4.8064,816583.5115
2008-05-28 12:00:00,12.58,12.58,12.5,12.51,819196.9588976004,4.8102,4.8102,4.7796,4.7835,819196.9589
2008-05-28 12:10:00,12.51,12.51,12.39,12.42,2175813.7324780235,4.7835,4.7835,4.7376,4.7491,2175813.7325
2008-05-28 12:20:00,12.42,12.47,12.4,12.46,810168.686148729,4.7491,4.7682,4.7414,4.7643,810168.6861
2008-05-28 12:30:00,12.46,12.51,12.45,12.51,411261.58232359233,4.7643,4.7835,4.7605,4.7835,411261.5823
2008-05-28 12:40:00,12.51,12.53,12.49,12.5,780232.834402471,4.7835,4.7911,4.7758,4.7796,780232.8344
2008-05-28 12:50:00,12.5,12.51,12.42,12.42,854122.1192682347,4.7796,4.7835,4.7491,4.7491,854122.1193
2008-05-28 13:00:00,12.42,12.46,12.38,12.46,851746.2580185317,4.7491,4.7643,4.7338,4.7643,851746.258
2008-05-28 13:10:00,12.46,12.47,12.44,12.46,575908.7669280114,4.7643,4.7682,4.7567,4.7643,575908.7669
2008-05-28 13:20:00,12.46,12.47,12.45,12.46,294131.6227132336,4.7643,4.7682,4.7605,4.7643,294131.6227
2008-05-28 13:30:00,12.46,12.47,12.45,12.45,707056.307911618,4.7643,4.7682,4.7605,4.7605,707056.3079
2008-05-28 13:40:00,12.45,12.46,12.44,12.45,533856.022808268,4.7605,4.7643,4.7567,4.7605,533856.0228
2008-05-28 13:50:00,12.44,12.45,12.4,12.42,736754.5735329057,4.7567,4.7605,4.7414,4.7491,736754.5735
2008-05-28 14:00:00,12.42,12.42,12.38,12.42,803991.4468995011,4.7491,4.7491,4.7338,4.7491,803991.4469
2008-05-28 14:10:00,12.42,12.42,12.41,12.42,466143.977191732,4.7491,4.7491,4.7452,4.7491,466143.9772
2008-05-28 14:20:00,12.42,12.43,12.39,12.43,518175.3385602281,4.7491,4.7529,4.7376,4.7529,518175.3386
2008-05-28 14:30:00,12.43,12.47,12.42,12.45,503920.17106201,4.7529,4.7682,4.7491,4.7605,503920.1711
2008-05-28 14:40:00,12.45,12.48,12.44,12.45,516749.8218104063,4.7605,4.772,4.7567,4.7605,516749.8218
2008-05-28 14:50:00,12.45,12.45,12.42,12.44,474459.4915656926,4.7605,4.7605,4.7491,4.7567,474459.4916
2008-05-28 15:00:00,12.44,12.48,12.44,12.46,1017581.3732478024,4.7567,4.772,4.7567,4.7643,1017581.3732
2008-05-28 15:10:00,12.46,12.47,12.42,12.45,946067.9496317416,4.7643,4.7682,4.7491,4.7605,946067.9496
2008-05-28 15:20:00,12.45,12.46,12.43,12.44,1471133.2858161083,4.7605,4.7643,4.7529,4.7567,1471133.2858
2008-05-28 15:30:00,12.44,12.49,12.44,12.45,1529341.8864338323,4.7567,4.7758,4.7567,4.7605,1529341.8864
2008-05-28 15:40:00,12.45,12.52,12.45,12.51,2080541.696364932,4.7605,4.7873,4.7605,4.7835,2080541.6964
2008-05-28 15:50:00,12.51,12.51,12.48,12.5,2828225.231646472,4.7835,4.7835,4.772,4.7796,2828225.2316
2008-05-29 09:30:00,12.48,12.59,12.47,12.54,742694.2266571632,4.772,4.8141,4.7682,4.7949,742694.2267
2008-05-29 09:40:00,12.54,12.57,12.5,12.57,559277.7381800903,4.7949,4.8064,4.7796,4.8064,559277.7382
2008-05-29 09:50:00,12.58,12.61,12.56,12.59,796626.2770254217,4.8102,4.8217,4.8026,4.8141,796626.277
2008-05-29 10:00:00,12.59,12.6,12.53,12.55,595153.2430506059,4.8141,4.8179,4.7911,4.7988,595153.2431
2008-05-29 10:10:00,12.55,12.59,12.52,12.58,684960.7982893799,4.7988,4.8141,4.7873,4.8102,684960.7983
2008-05-29 10:20:00,12.58,12.63,12.57,12.59,710620.0997861725,4.8102,4.8293,4.8064,4.8141,710620.0998
2008-05-29 10:30:00,12.59,12.6,12.5,12.58,954383.464005702,4.8141,4.8179,4.7796,4.8102,954383.464
2008-05-29 10:40:00,12.58,12.63,12.55,12.61,572582.5611784272,4.8102,4.8293,4.7988,4.8217,572582.5612
2008-05-29 10:50:00,12.61,12.63,12.59,12.6,426467.0943216916,4.8217,4.8293,4.8141,4.8179,426467.0943
2008-05-29 11:00:00,12.6,12.62,12.58,12.61,417201.23544784985,4.8179,4.8255,4.8102,4.8217,417201.2354
2008-05-29 11:10:00,12.61,12.63,12.6,12.61,317415.0629603231,4.8217,4.8293,4.8179,4.8217,317415.063
2008-05-29 11:20:00,12.61,12.63,12.6,12.62,428130.1971964837,4.8217,4.8293,4.8179,4.8255,428130.1972
2008-05-29 11:30:00,12.63,12.64,12.61,12.62,871465.9063910667,4.8293,4.8332,4.8217,4.8255,871465.9064
2008-05-29 11:40:00,12.62,12.64,12.61,12.62,653599.4297933001,4.8255,4.8332,4.8217,4.8255,653599.4298
2008-05-29 11:50:00,12.62,12.63,12.61,12.61,665003.5637918746,4.8255,4.8293,4.8217,4.8217,665003.5638
2008-05-29 12:00:00,12.61,12.62,12.6,12.61,330719.88595866004,4.8217,4.8255,4.8179,4.8217,330719.886
2008-05-29 12:10:00,12.62,12.63,12.61,12.62,330244.7137087194,4.8255,4.8293,4.8217,4.8255,330244.7137
2008-05-29 12:20:00,12.62,12.63,12.61,12.62,286766.4528391542,4.8255,4.8293,4.8217,4.8255,286766.4528
2008-05-29 12:30:00,12.62,12.63,12.61,12.63,775243.5257780945,4.8255,4.8293,4.8217,4.8293,775243.5258
2008-05-29 12:40:00,12.63,12.66,12.62,12.63,883107.6265146115,4.8293,4.8408,4.8255,4.8293,883107.6265
2008-05-29 12:50:00,12.63,12.63,12.6,12.61,431693.9890710383,4.8293,4.8293,4.8179,4.8217,431693.9891
2008-05-29 13:00:00,12.61,12.63,12.61,12.63,280589.2135899264,4.8217,4.8293,4.8217,4.8293,280589.2136
2008-05-29 13:10:00,12.63,12.63,12.61,12.61,234259.9192207175,4.8293,4.8293,4.8217,4.8217,234259.9192
2008-05-29 13:20:00,12.61,12.63,12.61,12.62,405559.515324305,4.8217,4.8293,4.8217,4.8255,405559.5153
2008-05-29 13:30:00,12.62,12.64,12.61,12.61,1532668.0921834165,4.8255,4.8332,4.8217,4.8217,1532668.0922
2008-05-29 13:40:00,12.61,12.63,12.61,12.61,571394.6305535757,4.8217,4.8293,4.8217,4.8217,571394.6306
2008-05-29 13:50:00,12.61,12.61,12.58,12.59,278688.524590164,4.8217,4.8217,4.8102,4.8141,278688.5246
2008-05-29 14:00:00,12.59,12.61,12.58,12.59,364457.1157044429,4.8141,4.8217,4.8102,4.8141,364457.1157
2008-05-29 14:10:00,12.6,12.66,12.59,12.65,684485.6260394393,4.8179,4.8408,4.8141,4.837,684485.626
2008-05-29 14:20:00,12.65,12.68,12.61,12.62,771442.1477785697,4.837,4.8485,4.8217,4.8255,771442.1478
2008-05-29 14:30:00,12.62,12.64,12.6,12.61,586837.7286766453,4.8255,4.8332,4.8179,4.8217,586837.7287
2008-05-29 14:40:00,12.61,12.62,12.59,12.61,717034.9251603707,4.8217,4.8255,4.8141,4.8217,717034.9252
2008-05-29 14:50:00,12.61,12.64,12.58,12.61,697077.6906628653,4.8217,4.8332,4.8102,4.8217,697077.6907
2008-05-29 15:00:00,12.61,12.62,12.58,12.61,474221.9054407223,4.8217,4.8255,4.8102,4.8217,474221.9054
2008-05-29 15:10:00,12.6,12.62,12.59,12.61,482299.8336897125,4.8179,4.8255,4.8141,4.8217,482299.8337
2008-05-29 15:20:00,12.61,12.62,12.57,12.59,700166.3102874792,4.8217,4.8255,4.8064,4.8141,700166.3103
2008-05-29 15:30:00,12.59,12.61,12.59,12.6,588976.003801378,4.8141,4.8217,4.8141,4.8179,588976.0038
2008-05-29 15:40:00,12.6,12.6,12.56,12.59,943216.916132098,4.8179,4.8179,4.8026,4.8141,943216.9161
2008-05-29 15:50:00,12.59,12.59,12.55,12.55,1911142.789261107,4.8141,4.8141,4.7988,4.7988,1911142.7893
2008-05-30 09:30:00,12.55,12.59,12.44,12.48,597529.1043003089,4.7988,4.8141,4.7567,4.772,597529.1043
2008-05-30 09:40:00,12.49,12.53,12.49,12.49,403421.2401995724,4.7758,4.7911,4.7758,4.7758,403421.2402
2008-05-30 09:50:00,12.5,12.53,12.48,12.52,478023.2834402471,4.7796,4.7911,4.772,4.7873,478023.2834
2008-05-30 10:00:00,12.52,12.56,12.5,12.54,483012.5920646234,4.7873,4.8026,4.7796,4.7949,483012.5921
2008-05-30 10:10:00,12.54,12.63,12.54,12.58,587075.3148016155,4.7949,4.8293,4.7949,4.8102,587075.3148
2008-05-30 10:20:00,12.58,12.62,12.58,12.62,657638.3939177953,4.8102,4.8255,4.8102,4.8255,657638.3939
2008-05-30 10:30:00,12.62,12.62,12.58,12.59,557377.0491803279,4.8255,4.8255,4.8102,4.8141,557377.0492
2008-05-30 10:40:00,12.58,12.6,12.58,12.58,311712.9959610359,4.8102,4.8179,4.8102,4.8102,311712.996
2008-05-30 10:50:00,12.58,12.58,12.53,12.53,470182.9413162272,4.8102,4.8102,4.7911,4.7911,470182.9413
2008-05-30 11:00:00,12.53,12.57,12.53,12.54,301734.3787122832,4.7911,4.8064,4.7911,4.7949,301734.3787
2008-05-30 11:10:00,12.54,12.55,12.52,12.53,718698.0280351627,4.7949,4.7988,4.7873,4.7911,718698.028
2008-05-30 11:20:00,12.53,12.56,12.52,12.52,259681.6345925398,4.7911,4.8026,4.7873,4.7873,259681.6346
2008-05-30 11:30:00,12.52,12.54,12.5,12.51,264670.9432169161,4.7873,4.7949,4.7796,4.7835,264670.9432
2008-05-30 11:40:00,12.5,12.53,12.5,12.5,279163.69684010453,4.7796,4.7911,4.7796,4.7796,279163.6968
2008-05-30 11:50:00,12.5,12.53,12.5,12.53,206699.9287241625,4.7796,4.7911,4.7796,4.7911,206699.9287
2008-05-30 12:00:00,12.53,12.54,12.52,12.53,116892.37348538844,4.7911,4.7949,4.7873,4.7911,116892.3735
2008-05-30 12:10:00,12.53,12.55,12.53,12.53,138750.2969826562,4.7911,4.7988,4.7911,4.7911,138750.297
2008-05-30 12:20:00,12.54,12.56,12.53,12.55,227845.09384651936,4.7949,4.8026,4.7911,4.7988,227845.0938
2008-05-30 12:30:00,12.55,12.57,12.53,12.57,286528.8667141839,4.7988,4.8064,4.7911,4.8064,286528.8667
2008-05-30 12:40:00,12.57,12.58,12.56,12.57,183654.07460204329,4.8064,4.8102,4.8026,4.8064,183654.0746
2008-05-30 12:50:00,12.57,12.58,12.54,12.56,177952.007602756,4.8064,4.8102,4.7949,4.8026,177952.0076
2008-05-30 13:00:00,12.55,12.56,12.54,12.55,169636.49322879544,4.7988,4.8026,4.7949,4.7988,169636.4932
2008-05-30 13:10:00,12.54,12.55,12.51,12.52,239961.9862200048,4.7949,4.7988,4.7835,4.7873,239961.9862
2008-05-30 13:20:00,12.52,12.56,12.52,12.55,128534.09360893324,4.7873,4.8026,4.7873,4.7988,128534.0936
2008-05-30 13:30:00,12.54,12.55,12.54,12.55,138037.53860774531,4.7949,4.7988,4.7949,4.7988,138037.5386
2008-05-30 13:40:00,12.55,12.58,12.54,12.58,223330.9574720836,4.7988,4.8102,4.7949,4.8102,223330.9575
2008-05-30 13:50:00,12.58,12.59,12.56,12.56,259206.4623425992,4.8102,4.8141,4.8026,4.8026,259206.4623
2008-05-30 14:00:00,12.56,12.56,12.53,12.55,317652.6490852934,4.8026,4.8026,4.7911,4.7988,317652.6491
2008-05-30 14:10:00,12.55,12.56,12.53,12.56,185079.59135186503,4.7988,4.8026,4.7911,4.8026,185079.5914
2008-05-30 14:20:00,12.56,12.57,12.55,12.57,174150.62960323118,4.8026,4.8064,4.7988,4.8064,174150.6296
2008-05-30 14:30:00,12.57,12.59,12.56,12.59,280826.79971489665,4.8064,4.8141,4.8026,4.8141,280826.7997
2008-05-30 14:40:00,12.59,12.61,12.59,12.59,349014.0175813733,4.8141,4.8217,4.8141,4.8141,349014.0176
2008-05-30 14:50:00,12.59,12.63,12.59,12.63,404133.99857448327,4.8141,4.8293,4.8141,4.8293,404133.9986
2008-05-30 15:00:00,12.63,12.63,12.61,12.61,542409.1233071989,4.8293,4.8293,4.8217,4.8217,542409.1233
2008-05-30 15:10:00,12.61,12.63,12.6,12.61,856497.9805179378,4.8217,4.8293,4.8179,4.8217,856497.9805
2008-05-30 15:20:00,12.61,12.61,12.59,12.6,668804.9417913994,4.8217,4.8217,4.8141,4.8179,668804.9418
2008-05-30 15:30:00,12.6,12.63,12.58,12.62,1168210.9764789736,4.8179,4.8293,4.8102,4.8255,1168210.9765
2008-05-30 15:40:00,12.62,12.62,12.61,12.61,706818.7217866477,4.8255,4.8255,4.8217,4.8217,706818.7218
2008-05-30 15:50:00,12.61,12.64,12.56,12.59,3113566.1677358043,4.8217,4.8332,4.8026,4.8141,3113566.1677
2008-06-02 09:30:00,12.63,12.63,12.53,12.56,826799.71489665,4.8293,4.8293,4.7911,4.8026,826799.7149
2008-06-02 09:40:00,12.55,12.57,12.51,12.53,490615.34806367307,4.7988,4.8064,4.7835,4.7911,490615.3481
2008-06-02 09:50:00,12.52,12.52,12.46,12.49,518412.9246851984,4.7873,4.7873,4.7643,4.7758,518412.9247
2008-06-02 10:00:00,12.49,12.53,12.48,12.49,678070.8006652412,4.7758,4.7911,4.772,4.7758,678070.8007
2008-06-02 10:10:00,12.49,12.5,12.41,12.44,661439.7719173201,4.7758,4.7796,4.7452,4.7567,661439.7719
2008-06-02 10:20:00,12.44,12.47,12.43,12.45,559752.9104300309,4.7567,4.7682,4.7529,4.7605,559752.9104
2008-06-02 10:30:00,12.45,12.45,12.4,12.41,623663.578047042,4.7605,4.7605,4.7414,4.7452,623663.578
2008-06-02 10:40:00,12.41,12.44,12.4,12.43,653837.0159182703,4.7452,4.7567,4.7414,4.7529,653837.0159
2008-06-02 10:50:00,12.42,12.42,12.38,12.38,505820.8600617724,4.7491,4.7491,4.7338,4.7338,505820.8601
2008-06-02 11:00:00,12.38,12.39,12.31,12.33,945117.6051318604,4.7338,4.7376,4.707,4.7146,945117.6051
2008-06-02 11:10:00,12.33,12.33,12.32,12.33,802803.5162746495,4.7146,4.7146,4.7108,4.7146,802803.5163
2008-06-02 11:20:00,12.32,12.33,12.26,12.27,1038964.1244951296,4.7108,4.7146,4.6879,4.6917,1038964.1245
2008-06-02 11:30:00,12.27,12.27,12.22,12.25,932763.1266334046,4.6917,4.6917,4.6726,4.684,932763.1266
2008-06-02 11:40:00,12.25,12.29,12.23,12.24,604181.5157994773,4.684,4.6993,4.6764,4.6802,604181.5158
2008-06-02 11:50:00,12.24,12.28,12.23,12.27,426467.0943216916,4.6802,4.6955,4.6764,4.6917,426467.0943
2008-06-02 12:00:00,12.27,12.3,12.26,12.29,440484.67569493945,4.6917,4.7032,4.6879,4.6993,440484.6757
2008-06-02 12:10:00,12.29,12.31,12.28,12.29,211214.06509859825,4.6993,4.707,4.6955,4.6993,211214.0651
2008-06-02 12:20:00,12.29,12.32,12.29,12.31,265383.70159182703,4.6993,4.7108,4.6993,4.707,265383.7016
2008-06-02 12:30:00,12.31,12.32,12.23,12.23,867426.9422665717,4.707,4.7108,4.6764,4.6764,867426.9423
2008-06-02 12:40:00,12.23,12.25,12.22,12.23,783321.4540270849,4.6764,4.684,4.6726,4.6764,783321.454
2008-06-02 12:50:00,12.23,12.28,12.22,12.27,460204.32406747446,4.6764,4.6955,4.6726,4.6917,460204.3241
2008-06-02 13:00:00,12.27,12.28,12.25,12.28,484438.10881444527,4.6917,4.6955,4.684,4.6955,484438.1088
2008-06-02 13:10:00,12.27,12.31,12.27,12.3,479923.97244000953,4.6917,4.707,4.6917,4.7032,479923.9724
2008-06-02 13:20:00,12.29,12.31,12.29,12.3,398669.5177001663,4.6993,4.707,4.6993,4.7032,398669.5177
2008-06-02 13:30:00,12.3,12.32,12.3,12.31,279163.69684010453,4.7032,4.7108,4.7032,4.707,279163.6968
2008-06-02 13:40:00,12.31,12.33,12.31,12.33,483725.3504395344,4.707,4.7146,4.707,4.7146,483725.3504
2008-06-02 13:50:00,12.33,12.37,12.32,12.34,577334.2836778333,4.7146,4.7299,4.7108,4.7185,577334.2837
2008-06-02 14:00:00,12.34,12.35,12.3,12.33,435495.3670705631,4.7185,4.7223,4.7032,4.7146,435495.3671
2008-06-02 14:10:00,12.33,12.34,12.31,12.31,395818.4842005227,4.7146,4.7185,4.707,4.707,395818.4842
2008-06-02 14:20:00,12.31,12.34,12.29,12.31,341173.6754573533,4.707,4.7185,4.6993,4.707,341173.6755
2008-06-02 14:30:00,12.32,12.32,12.27,12.27,521263.958184842,4.7108,4.7108,4.6917,4.6917,521263.9582
2008-06-02 14:40:00,12.27,12.3,12.26,12.29,613447.374673319,4.6917,4.7032,4.6879,4.6993,613447.3747
2008-06-02 14:50:00,12.3,12.33,12.3,12.32,777381.8009028273,4.7032,4.7146,4.7032,4.7108,777381.8009
2008-06-02 15:00:00,12.32,12.32,12.27,12.27,612021.8579234973,4.7108,4.7108,4.6917,4.6917,612021.8579
2008-06-02 15:10:00,12.27,12.32,12.27,12.31,687811.8317890236,4.6917,4.7108,4.6917,4.707,687811.8318
2008-06-02 15:20:00,12.31,12.37,12.3,12.35,945117.6051318604,4.707,4.7299,4.7032,4.7223,945117.6051
2008-06-02 15:30:00,12.35,12.37,12.32,12.33,1092421.0026134474,4.7223,4.7299,4.7108,4.7146,1092421.0026
2008-06-02 15:40:00,12.33,12.36,12.33,12.34,1832026.6096459967,4.7146,4.7261,4.7146,4.7185,1832026.6096
2008-06-02 15:50:00,12.34,12.35,12.32,12.34,2755048.705155619,4.7185,4.7223,4.7108,4.7185,2755048.7052
2008-06-03 09:30:00,12.41,12.6,12.37,12.58,1444286.0536944645,4.7452,4.8179,4.7299,4.8102,1444286.0537
2008-06-03 09:40:00,12.58,12.62,12.53,12.56,1528391.5419339512,4.8102,4.8255,4.7911,4.8026,1528391.5419
2008-06-03 09:50:00,12.56,12.58,12.5,12.57,987883.1076265146,4.8026,4.8102,4.7796,4.8064,987883.1076
2008-06-03 10:00:00,12.57,12.73,12.57,12.69,1321216.440959848,4.8064,4.8676,4.8064,4.8523,1321216.441
2008-06-03 10:10:00,12.69,12.69,12.58,12.65,1899738.6552625329,4.8523,4.8523,4.8102,4.837,1899738.6553
2008-06-03 10:20:00,12.65,12.65,12.61,12.62,808505.5832739369,4.837,4.837,4.8217,4.8255,808505.5833
2008-06-03 10:30:00,12.62,12.66,12.6,12.66,500593.96531242575,4.8255,4.8408,4.8179,4.8408,500593.9653
2008-06-03 10:40:00,12.65,12.67,12.61,12.61,643858.3986695177,4.837,4.8446,4.8217,4.8217,643858.3987
2008-06-03 10:50:00,12.61,12.67,12.61,12.64,472558.8025659302,4.8217,4.8446,4.8217,4.8332,472558.8026
2008-06-03 11:00:00,12.64,12.67,12.61,12.62,478023.2834402471,4.8332,4.8446,4.8217,4.8255,478023.2834
2008-06-03 11:10:00,12.62,12.67,12.6,12.65,661677.3580422903,4.8255,4.8446,4.8179,4.837,661677.358
2008-06-03 11:20:00,12.66,12.66,12.62,12.62,288667.14183891664,4.8408,4.8408,4.8255,4.8255,288667.1418
2008-06-03 11:30:00,12.62,12.64,12.6,12.61,291755.76146353054,4.8255,4.8332,4.8179,4.8217,291755.7615
2008-06-03 11:40:00,12.61,12.63,12.61,12.61,290330.2447137087,4.8217,4.8293,4.8217,4.8217,290330.2447
2008-06-03 11:50:00,12.61,12.62,12.6,12.61,243288.19196958892,4.8217,4.8255,4.8179,4.8217,243288.192
2008-06-03 12:00:00,12.61,12.63,12.58,12.58,334046.09170824423,4.8217,4.8293,4.8102,4.8102,334046.0917
2008-06-03 12:10:00,12.58,12.58,12.5,12.53,2278450.938465194,4.8102,4.8102,4.7796,4.7911,2278450.9385
2008-06-03 12:20:00,12.53,12.53,12.48,12.48,580660.4894274174,4.7911,4.7911,4.772,4.772,580660.4894
2008-06-03 12:30:00,12.48,12.51,12.47,12.51,311237.82371109526,4.772,4.7835,4.7682,4.7835,311237.8237
2008-06-03 12:40:00,12.51,12.52,12.47,12.47,272748.8714659064,4.7835,4.7873,4.7682,4.7682,272748.8715
2008-06-03 12:50:00,12.47,12.48,12.45,12.45,471846.04419101926,4.7682,4.772,4.7605,4.7605,471846.0442
2008-06-03 13:00:00,12.45,12.46,12.44,12.45,254692.32596816347,4.7605,4.7643,4.7567,4.7605,254692.326
2008-06-03 13:10:00,12.45,12.46,12.43,12.45,552625.3266809218,4.7605,4.7643,4.7529,4.7605,552625.3267
2008-06-03 13:20:00,12.45,12.46,12.37,12.37,647897.3627940129,4.7605,4.7643,4.7299,4.7299,647897.3628
2008-06-03 13:30:00,12.37,12.37,12.3,12.31,1296745.070087907,4.7299,4.7299,4.7032,4.707,1296745.0701
2008-06-03 13:40:00,12.31,12.32,12.24,12.26,1113803.7538607745,4.707,4.7108,4.6802,4.6879,1113803.7539
2008-06-03 13:50:00,12.25,12.27,12.21,12.27,1311950.5820860062,4.684,4.6917,4.6688,4.6917,1311950.5821
2008-06-03 14:00:00,12.27,12.27,12.2,12.26,1124495.129484438,4.6917,4.6917,4.6649,4.6879,1124495.1295
2008-06-03 14:10:00,12.26,12.27,12.23,12.23,734616.298408173,4.6879,4.6917,4.6764,4.6764,734616.2984
2008-06-03 14:20:00,12.23,12.24,12.16,12.2,943929.6745070087,4.6764,4.6802,4.6496,4.6649,943929.6745
2008-06-03 14:30:00,12.2,12.24,12.19,12.23,927773.8180090284,4.6649,4.6802,4.6611,4.6764,927773.818
2008-06-03 14:40:00,12.23,12.25,12.21,12.24,797814.2076502732,4.6764,4.684,4.6688,4.6802,797814.2077
2008-06-03 14:50:00,12.24,12.27,12.24,12.26,788785.9349014017,4.6802,4.6917,4.6802,4.6879,788785.9349
2008-06-03 15:00:00,12.26,12.35,12.24,12.35,1446899.5010691376,4.6879,4.7223,4.6802,4.7223,1446899.5011
2008-06-03 15:10:00,12.35,12.36,12.31,12.33,1037776.193870278,4.7223,4.7261,4.707,4.7146,1037776.1939
2008-06-03 15:20:00,12.33,12.34,12.32,12.34,1212639.58184842,4.7146,4.7185,4.7108,4.7185,1212639.5818
2008-06-03 15:30:00,12.34,12.37,12.32,12.36,1667617.011166548,4.7185,4.7299,4.7108,4.7261,1667617.0112
2008-06-03 15:40:00,12.35,12.37,12.32,12.36,1807792.824899026,4.7223,4.7299,4.7108,4.7261,1807792.8249
2008-06-03 15:50:00,12.35,12.36,12.32,12.33,2185554.763601805,4.7223,4.7261,4.7108,4.7146,2185554.7636
2008-06-04 09:30:00,12.26,12.38,12.22,12.32,685673.5566642908,4.6879,4.7338,4.6726,4.7108,685673.5567
2008-06-04 09:40:00,12.32,12.48,12.32,12.47,673794.2504157757,4.7108,4.772,4.7108,4.7682,673794.2504
2008-06-04 09:50:00,12.48,12.54,12.48,12.52,760513.1860299358,4.772,4.7949,4.772,4.7873,760513.186
2008-06-04 10:00:00,12.52,12.55,12.5,12.53,688049.4179139938,4.7873,4.7988,4.7796,4.7911,688049.4179
2008-06-04 10:10:00,12.53,12.53,12.49,12.5,1174863.387978142,4.7911,4.7911,4.7758,4.7796,1174863.388
2008-06-04 10:20:00,12.5,12.59,12.5,12.52,1740555.9515324305,4.7796,4.8141,4.7796,4.7873,1740555.9515
2008-06-04 10:30:00,12.52,12.61,12.52,12.59,1052506.533618437,4.7873,4.8217,4.7873,4.8141,1052506.5336
2008-06-04 10:40:00,12.59,12.62,12.57,12.61,679258.7312900927,4.8141,4.8255,4.8064,4.8217,679258.7313
2008-06-04 10:50:00,12.62,12.73,12.62,12.72,1286528.866714184,4.8255,4.8676,4.8255,4.8638,1286528.8667
2008-06-04 11:00:00,12.73,12.73,12.68,12.69,946543.121881682,4.8676,4.8676,4.8485,4.8523,946543.1219
2008-06-04 11:10:00,12.69,12.7,12.68,12.69,657163.2216678546,4.8523,4.8561,4.8485,4.8523,657163.2217
2008-06-04 11:20:00,12.69,12.75,12.69,12.73,700641.4825374199,4.8523,4.8752,4.8523,4.8676,700641.4825
2008-06-04 11:30:00,12.73,12.75,12.72,12.74,1202660.9645996671,4.8676,4.8752,4.8638,4.8714,1202660.9646
2008-06-04 11:40:00,12.74,12.74,12.7,12.71,819434.5450225706,4.8714,4.8714,4.8561,4.8599,819434.545
2008-06-04 11:50:00,12.71,12.74,12.69,12.69,472083.6303159896,4.8599,4.8714,4.8523,4.8523,472083.6303
2008-06-04 12:00:00,12.69,12.69,12.65,12.66,527916.3696840105,4.8523,4.8523,4.837,4.8408,527916.3697
2008-06-04 12:10:00,12.66,12.72,12.66,12.69,631028.7479211214,4.8408,4.8638,4.8408,4.8523,631028.7479
2008-06-04 12:20:00,12.69,12.73,12.65,12.66,605844.6186742694,4.8523,4.8676,4.837,4.8408,605844.6187
2008-06-04 12:30:00,12.66,12.67,12.62,12.63,609170.8244238537,4.8408,4.8446,4.8255,4.8293,609170.8244
2008-06-04 12:40:00,12.63,12.64,12.61,12.62,667379.4250415775,4.8293,4.8332,4.8217,4.8255,667379.425
2008-06-04 12:50:00,12.62,12.66,12.6,12.62,564742.2190544072,4.8255,4.8408,4.8179,4.8255,564742.2191
2008-06-04 13:00:00,12.62,12.64,12.57,12.57,727963.8869090045,4.8255,4.8332,4.8064,4.8064,727963.8869
2008-06-04 13:10:00,12.57,12.61,12.57,12.59,312663.3404609171,4.8064,4.8217,4.8064,4.8141,312663.3405
2008-06-04 13:20:00,12.59,12.64,12.58,12.62,334521.26395818486,4.8141,4.8332,4.8102,4.8255,334521.264
2008-06-04 13:30:00,12.62,12.66,12.61,12.61,409598.4794488002,4.8255,4.8408,4.8217,4.8217,409598.4794
2008-06-04 13:40:00,12.61,12.64,12.6,12.63,465431.2188168211,4.8217,4.8332,4.8179,4.8293,465431.2188
2008-06-04 13:50:00,12.63,12.68,12.62,12.66,352102.6372059872,4.8293,4.8485,4.8255,4.8408,352102.6372
2008-06-04 14:00:00,12.66,12.66,12.61,12.61,281539.5580898076,4.8408,4.8408,4.8217,4.8217,281539.5581
2008-06-04 14:10:00,12.61,12.61,12.56,12.56,728914.2314088857,4.8217,4.8217,4.8026,4.8026,728914.2314
2008-06-04 14:20:00,12.56,12.6,12.55,12.58,501069.1375623664,4.8026,4.8179,4.7988,4.8102,501069.1376
2008-06-04 14:30:00,12.58,12.66,12.56,12.65,513186.02993585175,4.8102,4.8408,4.8026,4.837,513186.0299
2008-06-04 14:40:00,12.65,12.66,12.57,12.59,1001187.9306248516,4.837,4.8408,4.8064,4.8141,1001187.9306
2008-06-04 14:50:00,12.6,12.61,12.53,12.56,636493.2287954383,4.8179,4.8217,4.7911,4.8026,636493.2288
2008-06-04 15:00:00,12.56,12.6,12.54,12.56,527441.1974340698,4.8026,4.8179,4.7949,4.8026,527441.1974
2008-06-04 15:10:00,12.56,12.62,12.53,12.58,962461.3922546924,4.8026,4.8255,4.7911,4.8102,962461.3923
2008-06-04 15:20:00,12.58,12.62,12.54,12.56,673319.0781658351,4.8102,4.8255,4.7949,4.8026,673319.0782
2008-06-04 15:30:00,12.56,12.57,12.53,12.55,768591.1142789262,4.8026,4.8064,4.7911,4.7988,768591.1143
2008-06-04 15:40:00,12.55,12.63,12.53,12.59,1444761.225944405,4.7988,4.8293,4.7911,4.8141,1444761.2259
2008-06-04 15:50:00,12.6,12.61,12.53,12.55,2755048.705155619,4.8179,4.8217,4.7911,4.7988,2755048.7052
2008-06-05 09:30:00,12.74,12.74,12.51,12.56,879068.6623901165,4.8714,4.8714,4.7835,4.8026,879068.6624
2008-06-05 09:40:00,12.56,12.62,12.56,12.58,522451.8888096935,4.8026,4.8255,4.8026,4.8102,522451.8888
2008-06-05 09:50:00,12.58,12.61,12.57,12.61,427179.8526966025,4.8102,4.8217,4.8064,4.8217,427179.8527
2008-06-05 10:00:00,12.61,12.64,12.58,12.62,653124.2575433595,4.8217,4.8332,4.8102,4.8255,653124.2575
2008-06-05 10:10:00,12.61,12.68,12.61,12.67,658826.3245426468,4.8217,4.8485,4.8217,4.8446,658826.3245
2008-06-05 10:20:00,12.67,12.67,12.64,12.64,494179.1399382276,4.8446,4.8446,4.8332,4.8332,494179.1399
2008-06-05 10:30:00,12.64,12.67,12.63,12.63,359942.9793300072,4.8332,4.8446,4.8293,4.8293,359942.9793
2008-06-05 10:40:00,12.64,12.65,12.62,12.64,589451.1760513186,4.8332,4.837,4.8255,4.8332,589451.1761
2008-06-05 10:50:00,12.64,12.69,12.64,12.67,561416.013304823,4.8332,4.8523,4.8332,4.8446,561416.0133
2008-06-05 11:00:00,12.67,12.69,12.63,12.66,502494.65431218816,4.8446,4.8523,4.8293,4.8408,502494.6543
2008-06-05 11:10:00,12.66,12.68,12.64,12.67,276075.07721549063,4.8408,4.8485,4.8332,4.8446,276075.0772
2008-06-05 11:20:00,12.66,12.68,12.62,12.68,438583.986695177,4.8408,4.8485,4.8255,4.8485,438583.9867
2008-06-05 11:30:00,12.68,12.68,12.65,12.67,193157.5196008553,4.8485,4.8485,4.837,4.8446,193157.5196
2008-06-05 11:40:00,12.67,12.69,12.65,12.68,331195.0582086006,4.8446,4.8523,4.837,4.8485,331195.0582
2008-06-05 11:50:00,12.68,12.68,12.66,12.68,296745.07008790685,4.8485,4.8485,4.8408,4.8485,296745.0701
2008-06-05 12:00:00,12.67,12.69,12.67,12.69,414587.7880731765,4.8446,4.8523,4.8446,4.8523,414587.7881
2008-06-05 12:10:00,12.69,12.69,12.65,12.66,276787.83559040155,4.8523,4.8523,4.837,4.8408,276787.8356
2008-06-05 12:20:00,12.66,12.69,12.66,12.66,416726.0631979093,4.8408,4.8523,4.8408,4.8408,416726.0632
2008-06-05 12:30:00,12.66,12.68,12.66,12.66,569018.7693038727,4.8408,4.8485,4.8408,4.8408,569018.7693
2008-06-05 12:40:00,12.66,12.68,12.63,12.64,587550.4870515562,4.8408,4.8485,4.8293,4.8332,587550.4871
2008-06-05 12:50:00,12.63,12.65,12.61,12.64,467331.9078165835,4.8293,4.837,4.8217,4.8332,467331.9078
2008-06-05 13:00:00,12.64,12.67,12.64,12.64,340936.089332383,4.8332,4.8446,4.8332,4.8332,340936.0893
2008-06-05 13:10:00,12.65,12.65,12.63,12.63,228795.43834640057,4.837,4.837,4.8293,4.8293,228795.4383
2008-06-05 13:20:00,12.63,12.64,12.62,12.63,921121.4065098598,4.8293,4.8332,4.8255,4.8293,921121.4065
2008-06-05 13:30:00,12.62,12.65,12.62,12.65,1006652.4114991684,4.8255,4.837,4.8255,4.837,1006652.4115
2008-06-05 13:40:00,12.65,12.67,12.65,12.65,240199.57234497505,4.837,4.8446,4.837,4.837,240199.5723
2008-06-05 13:50:00,12.65,12.66,12.64,12.66,529579.4725588026,4.837,4.8408,4.8332,4.8408,529579.4726
2008-06-05 14:00:00,12.66,12.66,12.65,12.65,575908.7669280114,4.8408,4.8408,4.837,4.837,575908.7669
2008-06-05 14:10:00,12.65,12.66,12.65,12.65,329294.3692088382,4.837,4.8408,4.837,4.837,329294.3692
2008-06-05 14:20:00,12.65,12.65,12.59,12.62,961986.2200047516,4.837,4.837,4.8141,4.8255,961986.22
2008-06-05 14:30:00,12.62,12.66,12.61,12.66,482537.41981468286,4.8255,4.8408,4.8217,4.8408,482537.4198
2008-06-05 14:40:00,12.66,12.67,12.63,12.66,169636.49322879544,4.8408,4.8446,4.8293,4.8408,169636.4932
2008-06-05 14:50:00,12.66,12.69,12.64,12.67,204086.4813494892,4.8408,4.8523,4.8332,4.8446,204086.4813
2008-06-05 15:00:00,12.67,12.72,12.66,12.72,249940.60346875744,4.8446,4.8638,4.8408,4.8638,249940.6035
2008-06-05 15:10:00,12.72,12.76,12.7,12.72,594440.484675695,4.8638,4.8791,4.8561,4.8638,594440.4847
2008-06-05 15:20:00,12.72,12.72,12.68,12.68,680209.0757899738,4.8638,4.8638,4.8485,4.8485,680209.0758
2008-06-05 15:30:00,12.68,12.72,12.68,12.69,670943.2169161321,4.8485,4.8638,4.8485,4.8523,670943.2169
2008-06-05 15:40:00,12.69,12.7,12.64,12.64,1518650.5108101687,4.8523,4.8561,4.8332,4.8332,1518650.5108
2008-06-05 15:50:00,12.64,12.69,12.64,12.66,1421477.7856973154,4.8332,4.8523,4.8332,4.8408,1421477.7857
2008-06-06 09:30:00,12.54,12.59,12.5,12.57,805416.9636493229,4.7949,4.8141,4.7796,4.8064,805416.9636
2008-06-06 09:40:00,12.57,12.58,12.56,12.56,452839.1541933951,4.8064,4.8102,4.8026,4.8026,452839.1542
2008-06-06 09:50:00,12.56,12.59,12.56,12.56,818246.6143977192,4.8026,4.8141,4.8026,4.8026,818246.6144
2008-06-06 10:00:00,12.56,12.58,12.56,12.57,1045854.1221192684,4.8026,4.8102,4.8026,4.8064,1045854.1221
2008-06-06 10:10:00,12.57,12.58,12.56,12.57,688524.5901639344,4.8064,4.8102,4.8026,4.8064,688524.5902
2008-06-06 10:20:00,12.57,12.58,12.5,12.52,487289.1423140889,4.8064,4.8102,4.7796,4.7873,487289.1423
2008-06-06 10:30:00,12.52,12.56,12.48,12.53,592777.3818009029,4.7873,4.8026,4.772,4.7911,592777.3818
2008-06-06 10:40:00,12.53,12.53,12.47,12.5,760038.0137799953,4.7911,4.7911,4.7682,4.7796,760038.0138
2008-06-06 10:50:00,12.5,12.5,12.47,12.47,450700.8790686624,4.7796,4.7796,4.7682,4.7682,450700.8791
2008-06-06 11:00:00,12.47,12.47,12.4,12.41,623663.578047042,4.7682,4.7682,4.7414,4.7452,623663.578
2008-06-06 11:10:00,12.41,12.42,12.39,12.42,1546685.6735566645,4.7452,4.7491,4.7376,4.7491,1546685.6736
2008-06-06 11:20:00,12.42,12.42,12.4,12.4,696840.104537895,4.7491,4.7491,4.7414,4.7414,696840.1045
2008-06-06 11:30:00,12.4,12.42,12.4,12.42,634830.1259206462,4.7414,4.7491,4.7414,4.7491,634830.1259
2008-06-06 11:40:00,12.42,12.46,12.42,12.43,515799.4773105251,4.7491,4.7643,4.7491,4.7529,515799.4773
2008-06-06 11:50:00,12.43,12.45,12.41,12.42,329056.7830838679,4.7529,4.7605,4.7452,4.7491,329056.7831
2008-06-06 12:00:00,12.42,12.43,12.41,12.42,459253.97956759325,4.7491,4.7529,4.7452,4.7491,459253.9796
2008-06-06 12:10:00,12.42,12.46,12.42,12.44,377049.1803278689,4.7491,4.7643,4.7491,4.7567,377049.1803
2008-06-06 12:20:00,12.44,12.44,12.41,12.42,360180.56545497745,4.7567,4.7567,4.7452,4.7491,360180.5655
2008-06-06 12:30:00,12.42,12.45,12.42,12.45,276550.2494654312,4.7491,4.7605,4.7491,4.7605,276550.2495
2008-06-06 12:40:00,12.45,12.5,12.45,12.49,272748.8714659064,4.7605,4.7796,4.7605,4.7758,272748.8715
2008-06-06 12:50:00,12.49,12.49,12.43,12.45,335471.60845806607,4.7758,4.7758,4.7529,4.7605,335471.6085
2008-06-06 13:00:00,12.45,12.45,12.38,12.38,499643.6208125445,4.7605,4.7605,4.7338,4.7338,499643.6208
2008-06-06 13:10:00,12.38,12.4,12.34,12.34,548111.1903064861,4.7338,4.7414,4.7185,4.7185,548111.1903
2008-06-06 13:20:00,12.34,12.4,12.34,12.36,349251.6037063436,4.7185,4.7414,4.7185,4.7261,349251.6037
2008-06-06 13:30:00,12.36,12.41,12.35,12.37,394155.3813257306,4.7261,4.7452,4.7223,4.7299,394155.3813
2008-06-06 13:40:00,12.37,12.4,12.37,12.37,372297.4578284628,4.7299,4.7414,4.7299,4.7299,372297.4578
2008-06-06 13:50:00,12.37,12.37,12.32,12.35,508196.7213114754,4.7299,4.7299,4.7108,4.7223,508196.7213
2008-06-06 14:00:00,12.35,12.35,12.29,12.3,450463.2929436921,4.7223,4.7223,4.6993,4.7032,450463.2929
2008-06-06 14:10:00,12.31,12.32,12.24,12.3,1110477.5481111903,4.707,4.7108,4.6802,4.7032,1110477.5481
2008-06-06 14:20:00,12.3,12.32,12.27,12.29,954145.8778807318,4.7032,4.7108,4.6917,4.6993,954145.8779
2008-06-06 14:30:00,12.29,12.32,12.27,12.27,524827.7500593965,4.6993,4.7108,4.6917,4.6917,524827.7501
2008-06-06 14:40:00,12.28,12.3,12.27,12.29,571869.8028035163,4.6955,4.7032,4.6917,4.6993,571869.8028
2008-06-06 14:50:00,12.29,12.31,12.27,12.28,822760.7507721549,4.6993,4.707,4.6917,4.6955,822760.7508
2008-06-06 15:00:00,12.28,12.4,12.28,12.4,984556.9018769304,4.6955,4.7414,4.6955,4.7414,984556.9019
2008-06-06 15:10:00,12.4,12.42,12.32,12.33,743644.5711570445,4.7414,4.7491,4.7108,4.7146,743644.5712
2008-06-06 15:20:00,12.34,12.34,12.29,12.31,802328.344024709,4.7185,4.7185,4.6993,4.707,802328.344
2008-06-06 15:30:00,12.31,12.36,12.29,12.36,1304347.8260869563,4.707,4.7261,4.6993,4.7261,1304347.8261
2008-06-06 15:40:00,12.36,12.37,12.32,12.34,1473271.560940841,4.7261,4.7299,4.7108,4.7185,1473271.5609
2008-06-06 15:50:00,12.34,12.36,12.32,12.32,3259919.22071751,4.7185,4.7261,4.7108,4.7108,3259919.2207
2008-06-09 09:30:00,12.29,12.44,12.29,12.43,568543.597053932,4.6993,4.7567,4.6993,4.7529,568543.5971
2008-06-09 09:40:00,12.43,12.43,12.26,12.29,560228.0826799715,4.7529,4.7529,4.6879,4.6993,560228.0827
2008-06-09 09:50:00,12.29,12.38,12.27,12.38,550487.0515561891,4.6993,4.7338,4.6917,4.7338,550487.0516
2008-06-09 10:00:00,12.38,12.46,12.33,12.34,574958.4224281302,4.7338,4.7643,4.7146,4.7185,574958.4224
2008-06-09 10:10:00,12.34,12.44,12.33,12.38,417201.23544784985,4.7185,4.7567,4.7146,4.7338,417201.2354
2008-06-09 10:20:00,12.38,12.41,12.34,12.36,480161.5585649798,4.7338,4.7452,4.7185,4.7261,480161.5586
2008-06-09 10:30:00,12.36,12.38,12.34,12.35,271085.76859111426,4.7261,4.7338,4.7185,4.7223,271085.7686
2008-06-09 10:40:00,12.34,12.37,12.31,12.32,603468.7574245664,4.7185,4.7299,4.707,4.7108,603468.7574
2008-06-09 10:50:00,12.32,12.33,12.29,12.31,392967.4507008791,4.7108,4.7146,4.6993,4.707,392967.4507
2008-06-09 11:00:00,12.32,12.34,12.28,12.28,643620.8125445474,4.7108,4.7185,4.6955,4.6955,643620.8125
2008-06-09 11:10:00,12.28,12.32,12.28,12.3,225944.4048467569,4.6955,4.7108,4.6955,4.7032,225944.4048
2008-06-09 11:20:00,12.31,12.36,12.3,12.35,210976.478973628,4.707,4.7261,4.7032,4.7223,210976.479
2008-06-09 11:30:00,12.35,12.37,12.34,12.34,185317.1774768353,4.7223,4.7299,4.7185,4.7185,185317.1775
2008-06-09 11:40:00,12.34,12.35,12.3,12.33,221192.68234735093,4.7185,4.7223,4.7032,4.7146,221192.6823
2008-06-09 11:50:00,12.34,12.36,12.32,12.36,127821.33523402234,4.7185,4.7261,4.7108,4.7261,127821.3352
2008-06-09 12:00:00,12.35,12.36,12.28,12.29,241625.0890947969,4.7223,4.7261,4.6955,4.6993,241625.0891
2008-06-09 12:10:00,12.29,12.29,12.27,12.28,163459.25397956758,4.6993,4.6993,4.6917,4.6955,163459.254
2008-06-09 12:20:00,12.28,12.28,12.26,12.26,150154.4309812307,4.6955,4.6955,4.6879,4.6879,150154.431
2008-06-09 12:30:00,12.26,12.26,12.21,12.22,489665.0035637919,4.6879,4.6879,4.6688,4.6726,489665.0036
2008-06-09 12:40:00,12.23,12.24,12.21,12.21,330719.88595866004,4.6764,4.6802,4.6688,4.6688,330719.886
2008-06-09 12:50:00,12.21,12.24,12.2,12.21,525065.3361843668,4.6688,4.6802,4.6649,4.6688,525065.3362
2008-06-09 13:00:00,12.21,12.21,12.16,12.18,1053932.0503682585,4.6688,4.6688,4.6496,4.6573,1053932.0504
2008-06-09 13:10:00,12.18,12.19,12.1,12.11,1307911.617961511,4.6573,4.6611,4.6267,4.6305,1307911.618
2008-06-09 13:20:00,12.11,12.13,12.08,12.1,879543.8346400571,4.6305,4.6382,4.619,4.6267,879543.8346
2008-06-09 13:30:00,12.1,12.13,12.09,12.11,663578.0470420527,4.6267,4.6382,4.6229,4.6305,663578.047
2008-06-09 13:40:00,12.11,12.11,12.07,12.07,898075.5523877406,4.6305,4.6305,4.6152,4.6152,898075.5524
2008-06-09 13:50:00,12.07,12.08,12.04,12.04,1069612.7346162985,4.6152,4.619,4.6037,4.6037,1069612.7346
2008-06-09 14:00:00,12.05,12.07,12.03,12.04,699453.5519125683,4.6076,4.6152,4.5999,4.6037,699453.5519
2008-06-09 14:10:00,12.04,12.05,12.01,12.04,803278.6885245902,4.6037,4.6076,4.5923,4.6037,803278.6885
2008-06-09 14:20:00,12.03,12.13,12.02,12.13,871941.0786410074,4.5999,4.6382,4.5961,4.6382,871941.0786
2008-06-09 14:30:00,12.13,12.17,12.12,12.16,1000000.0,4.6382,4.6535,4.6343,4.6496,1000000.0
2008-06-09 14:40:00,12.17,12.19,12.12,12.16,536469.4701829413,4.6535,4.6611,4.6343,4.6496,536469.4702
2008-06-09 14:50:00,12.16,12.18,12.13,12.13,537894.9869327631,4.6496,4.6573,4.6382,4.6382,537894.9869
2008-06-09 15:00:00,12.13,12.18,12.12,12.16,1144452.3639819436,4.6382,4.6573,4.6343,4.6496,1144452.364
2008-06-09 15:10:00,12.16,12.21,12.16,12.21,1013542.4091233072,4.6496,4.6688,4.6496,4.6688,1013542.4091
2008-06-09 15:20:00,12.21,12.21,12.16,12.18,1153243.0506058447,4.6688,4.6688,4.6496,4.6573,1153243.0506
2008-06-09 15:30:00,12.19,12.2,12.18,12.18,1193395.1057258255,4.6611,4.6649,4.6573,4.6573,1193395.1057
2008-06-09 15:40:00,12.18,12.24,12.18,12.24,2052506.533618437,4.6573,4.6802,4.6573,4.6802,2052506.5336
2008-06-09 15:50:00,12.23,12.25,12.23,12.24,1392729.8645759088,4.6764,4.684,4.6764,4.6802,1392729.8646
2008-06-10 09:30:00,11.98,12.1,11.98,12.06,1089332.3829888336,4.5808,4.6267,4.5808,4.6114,1089332.383
2008-06-10 09:40:00,12.06,12.07,12.03,12.06,626039.4392967451,4.6114,4.6152,4.5999,4.6114,626039.4393
2008-06-10 09:50:00,12.06,12.13,12.05,12.06,661202.1857923497,4.6114,4.6382,4.6076,4.6114,661202.1858
2008-06-10 10:00:00,12.06,12.08,12.03,12.08,481111.903064861,4.6114,4.619,4.5999,4.619,481111.9031
2008-06-10 10:10:00,12.08,12.14,12.07,12.11,544309.8123069613,4.619,4.642,4.6152,4.6305,544309.8123
2008-06-10 10:20:00,12.12,12.12,12.05,12.05,341886.4338322642,4.6343,4.6343,4.6076,4.6076,341886.4338
2008-06-10 10:30:00,12.05,12.08,12.03,12.05,474934.6638156332,4.6076,4.619,4.5999,4.6076,474934.6638
2008-06-10 10:40:00,12.05,12.07,12.03,12.05,415538.1325730577,4.6076,4.6152,4.5999,4.6076,415538.1326
2008-06-10 10:50:00,12.05,12.08,12.02,12.05,419101.92444761225,4.6076,4.619,4.5961,4.6076,419101.9244
2008-06-10 11:00:00,12.05,12.09,12.01,12.05,581610.8339272987,4.6076,4.6229,4.5923,4.6076,581610.8339
2008-06-10 11:10:00,12.05,12.06,12.0,12.03,462105.01306723687,4.6076,4.6114,4.5885,4.5999,462105.0131
2008-06-10 11:20:00,12.03,12.03,12.0,12.02,419101.92444761225,4.5999,4.5999,4.5885,4.5961,419101.9244
2008-06-10 11:30:00,12.02,12.06,12.02,12.06,404609.17082442384,4.5961,4.6114,4.5961,4.6114,404609.1708
2008-06-10 11:40:00,12.06,12.13,12.06,12.09,558564.9798051794,4.6114,4.6382,4.6114,4.6229,558564.9798
2008-06-10 11:50:00,12.09,12.13,12.08,12.09,322404.3715846995,4.6229,4.6382,4.619,4.6229,322404.3716
2008-06-10 12:00:00,12.09,12.12,12.07,12.1,219291.9933475885,4.6229,4.6343,4.6152,4.6267,219291.9933
2008-06-10 12:10:00,12.1,12.16,12.1,12.14,630315.9895462105,4.6267,4.6496,4.6267,4.642,630315.9895
2008-06-10 12:20:00,12.14,12.18,12.12,12.13,404846.7569493942,4.642,4.6573,4.6343,4.6382,404846.7569
2008-06-10 12:30:00,12.13,12.18,12.13,12.16,390829.1755761464,4.6382,4.6573,4.6382,4.6496,390829.1756
2008-06-10 12:40:00,12.16,12.21,12.15,12.21,611546.6856735566,4.6496,4.6688,4.6458,4.6688,611546.6857
2008-06-10 12:50:00,12.21,12.24,12.19,12.2,733903.5400332621,4.6688,4.6802,4.6611,4.6649,733903.54
2008-06-10 13:00:00,12.2,12.2,12.16,12.17,264433.3570919458,4.6649,4.6649,4.6496,4.6535,264433.3571
2008-06-10 13:10:00,12.17,12.27,12.17,12.24,514849.1328106439,4.6535,4.6917,4.6535,4.6802,514849.1328
2008-06-10 13:20:00,12.24,12.27,12.22,12.27,327156.0940841055,4.6802,4.6917,4.6726,4.6917,327156.0941
2008-06-10 13:30:00,12.27,12.27,12.21,12.22,564979.8051793776,4.6917,4.6917,4.6688,4.6726,564979.8052
2008-06-10 13:40:00,12.22,12.24,12.22,12.24,405797.1014492754,4.6726,4.6802,4.6726,4.6802,405797.1014
2008-06-10 13:50:00,12.23,12.25,12.19,12.2,324542.6467094322,4.6764,4.684,4.6611,4.6649,324542.6467
2008-06-10 14:00:00,12.2,12.2,12.1,12.14,775243.5257780945,4.6649,4.6649,4.6267,4.642,775243.5258
2008-06-10 14:10:00,12.14,12.14,12.05,12.08,678783.5590401521,4.642,4.642,4.6076,4.619,678783.559
2008-06-10 14:20:00,12.08,12.12,12.06,12.09,460917.0824423854,4.619,4.6343,4.6114,4.6229,460917.0824
2008-06-10 14:30:00,12.09,12.1,12.06,12.08,483962.93656450463,4.6229,4.6267,4.6114,4.619,483962.9366
2008-06-10 14:40:00,12.08,12.15,12.08,12.12,698503.2074126871,4.619,4.6458,4.619,4.6343,698503.2074
2008-06-10 14:50:00,12.12,12.15,12.12,12.14,510572.5825611784,4.6343,4.6458,4.6343,4.642,510572.5826
2008-06-10 15:00:00,12.14,12.17,12.13,12.16,505108.1016868615,4.642,4.6535,4.6382,4.6496,505108.1017
2008-06-10 15:10:00,12.16,12.17,12.15,12.15,476122.5944404847,4.6496,4.6535,4.6458,4.6458,476122.5944
2008-06-10 15:20:00,12.15,12.21,12.15,12.21,661439.7719173201,4.6458,4.6688,4.6458,4.6688,661439.7719
2008-06-10 15:30:00,12.21,12.22,12.2,12.21,908529.341886434,4.6688,4.6726,4.6649,4.6688,908529.3419
2008-06-10 15:40:00,12.21,12.21,12.19,12.2,1422665.7163221668,4.6688,4.6688,4.6611,4.6649,1422665.7163
2008-06-10 15:50:00,12.19,12.21,12.16,12.21,2026372.059871704,4.6611,4.6688,4.6496,4.6688,2026372.0599
2008-06-11 09:30:00,12.11,12.17,12.09,12.15,494416.72606319794,4.6305,4.6535,4.6229,4.6458,494416.7261
2008-06-11 09:40:00,12.15,12.16,12.04,12.05,444048.467569494,4.6458,4.6496,4.6037,4.6076,444048.4676
2008-06-11 09:50:00,12.05,12.08,12.0,12.01,500831.5514373961,4.6076,4.619,4.5885,4.5923,500831.5514
2008-06-11 10:00:00,12.01,12.02,11.97,11.98,946780.7080066524,4.5923,4.5961,4.577,4.5808,946780.708
2008-06-11 10:10:00,11.97,11.98,11.9,11.92,1386790.2114516513,4.577,4.5808,4.5502,4.5579,1386790.2115
2008-06-11 10:20:00,11.92,11.93,11.83,11.84,1484200.522689475,4.5579,4.5617,4.5235,4.5273,1484200.5227
2008-06-11 10:30:00,11.84,11.9,11.84,11.89,1508671.893561416,4.5273,4.5502,4.5273,4.5464,1508671.8936
2008-06-11 10:40:00,11.89,11.89,11.83,11.87,994773.1052506532,4.5464,4.5464,4.5235,4.5387,994773.1053
2008-06-11 10:50:00,11.87,11.93,11.85,11.92,1420289.855072464,4.5387,4.5617,4.5311,4.5579,1420289.8551
2008-06-11 11:00:00,11.92,11.93,11.87,11.87,928724.1625089096,4.5579,4.5617,4.5387,4.5387,928724.1625
2008-06-11 11:10:00,11.88,11.89,11.87,11.89,956521.7391304348,4.5426,4.5464,4.5387,4.5464,956521.7391
2008-06-11 11:20:00,11.88,11.88,11.82,11.84,626514.6115466857,4.5426,4.5426,4.5196,4.5273,626514.6115
2008-06-11 11:30:00,11.84,11.86,11.79,11.8,703967.688287004,4.5273,4.5349,4.5082,4.512,703967.6883
2008-06-11 11:40:00,11.8,11.8,11.76,11.76,794250.4157757187,4.512,4.512,4.4967,4.4967,794250.4158
2008-06-11 11:50:00,11.76,11.79,11.76,11.78,1398669.5177001664,4.4967,4.5082,4.4967,4.5043,1398669.5177
2008-06-11 12:00:00,11.78,11.78,11.74,11.78,899025.8968876218,4.5043,4.5043,4.489,4.5043,899025.8969
2008-06-11 12:10:00,11.78,11.78,11.71,11.73,1802565.9301496795,4.5043,4.5043,4.4776,4.4852,1802565.9301
2008-06-11 12:20:00,11.73,11.74,11.69,11.69,1288191.969588976,4.4852,4.489,4.4699,4.4699,1288191.9696
2008-06-11 12:30:00,11.7,11.71,11.65,11.67,1732953.1955333808,4.4737,4.4776,4.4546,4.4623,1732953.1955
2008-06-11 12:40:00,11.67,11.68,11.63,11.67,1007840.34212402,4.4623,4.4661,4.447,4.4623,1007840.3421
2008-06-11 12:50:00,11.67,11.68,11.66,11.67,889047.2796388691,4.4623,4.4661,4.4584,4.4623,889047.2796
2008-06-11 13:00:00,11.67,11.69,11.65,11.69,663578.0470420527,4.4623,4.4699,4.4546,4.4699,663578.047
2008-06-11 13:10:00,11.69,11.72,11.68,11.68,620574.9584224281,4.4699,4.4814,4.4661,4.4661,620574.9584
2008-06-11 13:20:00,11.68,11.69,11.66,11.68,422665.7163221668,4.4661,4.4699,4.4584,4.4661,422665.7163
2008-06-11 13:30:00,11.68,11.71,11.68,11.68,1052744.119743407,4.4661,4.4776,4.4661,4.4661,1052744.1197
2008-06-11 13:40:00,11.68,11.71,11.67,11.67,1243763.3642195296,4.4661,4.4776,4.4623,4.4623,1243763.3642
2008-06-11 13:50:00,11.68,11.7,11.66,11.7,919458.3036350678,4.4661,4.4737,4.4584,4.4737,919458.3036
2008-06-11 14:00:00,11.7,11.73,11.68,11.71,1756711.8080304111,4.4737,4.4852,4.4661,4.4776,1756711.808
2008-06-11 14:10:00,11.71,11.72,11.7,11.71,1768115.9420289856,4.4776,4.4814,4.4737,4.4776,1768115.942
2008-06-11 14:20:00,11.71,11.75,11.71,11.72,1343549.5367070565,4.4776,4.4929,4.4776,4.4814,1343549.5367
2008-06-11 14:30:00,11.72,11.74,11.69,11.7,490377.7619387028,4.4814,4.489,4.4699,4.4737,490377.7619
2008-06-11 14:40:00,11.7,11.73,11.7,11.71,590401.5205511998,4.4737,4.4852,4.4737,4.4776,590401.5206
2008-06-11 14:50:00,11.71,11.72,11.69,11.71,622713.2335471609,4.4776,4.4814,4.4699,4.4776,622713.2335
2008-06-11 15:00:00,11.71,11.72,11.7,11.72,741268.7099073414,4.4776,4.4814,4.4737,4.4814,741268.7099
2008-06-11 15:10:00,11.72,11.74,11.71,11.71,1175576.146353053,4.4814,4.489,4.4776,4.4776,1175576.1464
2008-06-11 15:20:00,11.72,11.72,11.68,11.69,1663340.4609170824,4.4814,4.4814,4.4661,4.4699,1663340.4609
2008-06-11 15:30:00,11.7,11.72,11.68,11.7,1504395.3433119506,4.4737,4.4814,4.4661,4.4737,1504395.3433
2008-06-11 15:40:00,11.71,11.71,11.67,11.68,1698028.0351627464,4.4776,4.4776,4.4623,4.4661,1698028.0352
2008-06-11 15:50:00,11.68,11.73,11.65,11.67,3748871.465906392,4.4661,4.4852,4.4546,4.4623,3748871.4659
2008-06-12 09:30:00,11.74,11.9,11.74,11.87,1970301.7343787125,4.489,4.5502,4.489,4.5387,1970301.7344
2008-06-12 09:40:00,11.87,12.03,11.87,11.97,2639819.4345450224,4.5387,4.5999,4.5387,4.577,2639819.4345
2008-06-12 09:50:00,11.97,12.04,11.87,11.95,1559277.7381800902,4.577,4.6037,4.5387,4.5693,1559277.7382
2008-06-12 10:00:00,11.95,12.0,11.94,11.97,1075552.387740556,4.5693,4.5885,4.5655,4.577,1075552.3877
2008-06-12 10:10:00,11.97,11.97,11.89,11.9,1193157.5196008554,4.577,4.577,4.5464,4.5502,1193157.5196
2008-06-12 10:20:00,11.89,11.91,11.86,11.89,617486.3387978142,4.5464,4.554,4.5349,4.5464,617486.3388
2008-06-12 10:30:00,11.89,11.93,11.88,11.93,470895.69969113806,4.5464,4.5617,4.5426,4.5617,470895.6997
2008-06-12 10:40:00,11.93,11.95,11.92,11.92,703730.1021620338,4.5617,4.5693,4.5579,4.5579,703730.1022
2008-06-12 10:50:00,11.92,11.97,11.91,11.96,434545.0225706819,4.5579,4.577,4.554,4.5732,434545.0226
2008-06-12 11:00:00,11.96,12.0,11.95,11.95,1574245.6640532194,4.5732,4.5885,4.5693,4.5693,1574245.6641
2008-06-12 11:10:00,11.95,11.98,11.95,11.97,533618.4366832977,4.5693,4.5808,4.5693,4.577,533618.4367
2008-06-12 11:20:00,11.97,11.98,11.95,11.95,731527.678783559,4.577,4.5808,4.5693,4.5693,731527.6788
2008-06-12 11:30:00,11.95,11.98,11.94,11.98,265858.87384176766,4.5693,4.5808,4.5655,4.5808,265858.8738
2008-06-12 11:40:00,11.97,11.99,11.96,11.98,631979.0924210027,4.577,4.5846,4.5732,4.5808,631979.0924
2008-06-12 11:50:00,11.97,11.97,11.95,11.95,909479.686386315,4.577,4.577,4.5693,4.5693,909479.6864
2008-06-12 12:00:00,11.95,11.96,11.94,11.95,247327.1560940841,4.5693,4.5732,4.5655,4.5693,247327.1561
2008-06-12 12:10:00,11.95,11.98,11.95,11.95,294369.20883820386,4.5693,4.5808,4.5693,4.5693,294369.2088
2008-06-12 12:20:00,11.95,11.96,11.93,11.94,329531.9553338085,4.5693,4.5732,4.5617,4.5655,329531.9553
2008-06-12 12:30:00,11.94,11.95,11.93,11.94,204086.4813494892,4.5655,4.5693,4.5617,4.5655,204086.4813
2008-06-12 12:40:00,11.95,11.95,11.93,11.93,364457.1157044429,4.5693,4.5693,4.5617,4.5617,364457.1157
2008-06-12 12:50:00,11.93,11.94,11.87,11.87,767403.1836540747,4.5617,4.5655,4.5387,4.5387,767403.1837
2008-06-12 13:00:00,11.87,11.89,11.86,11.86,392729.8645759088,4.5387,4.5464,4.5349,4.5349,392729.8646
2008-06-12 13:10:00,11.86,11.86,11.83,11.85,637681.1594202899,4.5349,4.5349,4.5235,4.5311,637681.1594
2008-06-12 13:20:00,11.84,11.87,11.84,11.86,348538.84533143265,4.5273,4.5387,4.5273,4.5349,348538.8453
2008-06-12 13:30:00,11.85,11.88,11.85,11.88,452601.5680684248,4.5311,4.5426,4.5311,4.5426,452601.5681
2008-06-12 13:40:00,11.88,11.88,11.82,11.83,470658.11356616777,4.5426,4.5426,4.5196,4.5235,470658.1136
2008-06-12 13:50:00,11.82,11.87,11.81,11.87,1181278.2133523405,4.5196,4.5387,4.5158,4.5387,1181278.2134
2008-06-12 14:00:00,11.87,11.87,11.83,11.84,1110477.5481111903,4.5387,4.5387,4.5235,4.5273,1110477.5481
2008-06-12 14:10:00,11.84,11.89,11.84,11.88,904727.9638869092,4.5273,4.5464,4.5273,4.5426,904727.9639
2008-06-12 14:20:00,11.88,11.89,11.81,11.82,773580.4229033025,4.5426,4.5464,4.5158,4.5196,773580.4229
2008-06-12 14:30:00,11.82,11.83,11.8,11.8,543359.4678070801,4.5196,4.5235,4.512,4.512,543359.4678
2008-06-12 14:40:00,11.8,11.82,11.75,11.75,1241387.5029698266,4.512,4.5196,4.4929,4.4929,1241387.503
2008-06-12 14:50:00,11.75,11.81,11.74,11.81,669280.11404134,4.4929,4.5158,4.489,4.5158,669280.114
2008-06-12 15:00:00,11.82,11.84,11.8,11.83,672368.733665954,4.5196,4.5273,4.512,4.5235,672368.7337
2008-06-12 15:10:00,11.84,11.84,11.78,11.78,816345.9253979567,4.5273,4.5273,4.5043,4.5043,816345.9254
2008-06-12 15:20:00,11.78,11.79,11.73,11.74,1897362.7940128297,4.5043,4.5082,4.4852,4.489,1897362.794
2008-06-12 15:30:00,11.74,11.81,11.74,11.79,1031361.3684960798,4.489,4.5158,4.489,4.5082,1031361.3685
2008-06-12 15:40:00,11.79,11.84,11.74,11.81,2039201.7106201,4.5082,4.5273,4.489,4.5158,2039201.7106
2008-06-12 15:50:00,11.81,11.84,11.79,11.83,3126158.2323592305,4.5158,4.5273,4.5082,4.5235,3126158.2324
2008-06-13 09:30:00,11.98,11.98,11.91,11.93,875029.6982656213,4.5808,4.5808,4.554,4.5617,875029.6983
2008-06-13 09:40:00,11.93,11.94,11.88,11.94,631266.3340460918,4.5617,4.5655,4.5426,4.5655,631266.334
2008-06-13 09:50:00,11.93,11.99,11.91,11.94,991209.3133760988,4.5617,4.5846,4.554,4.5655,991209.3134
2008-06-13 10:00:00,11.94,12.07,11.92,12.07,933713.4711332858,4.5655,4.6152,4.5579,4.6152,933713.4711
2008-06-13 10:10:00,12.07,12.07,11.98,12.03,1623901.1641720124,4.6152,4.6152,4.5808,4.5999,1623901.1642
2008-06-13 10:20:00,12.03,12.05,12.0,12.04,3585887.384176764,4.5999,4.6076,4.5885,4.6037,3585887.3842
2008-06-13 10:30:00,12.04,12.07,12.02,12.02,635542.8842955572,4.6037,4.6152,4.5961,4.5961,635542.8843
2008-06-13 10:40:00,12.02,12.03,11.99,12.02,705393.2050368258,4.5961,4.5999,4.5846,4.5961,705393.205
2008-06-13 10:50:00,12.03,12.05,11.97,12.0,535043.9534331196,4.5999,4.6076,4.577,4.5885,535043.9534
2008-06-13 11:00:00,12.0,12.04,12.0,12.01,465431.2188168211,4.5885,4.6037,4.5885,4.5923,465431.2188
2008-06-13 11:10:00,12.01,12.08,12.01,12.06,786647.6597766691,4.5923,4.619,4.5923,4.6114,786647.6598
2008-06-13 11:20:00,12.06,12.08,12.05,12.07,637681.1594202899,4.6114,4.619,4.6076,4.6152,637681.1594
2008-06-13 11:30:00,12.07,12.08,12.02,12.03,632691.8507959135,4.6152,4.619,4.5961,4.5999,632691.8508
2008-06-13 11:40:00,12.04,12.07,12.03,12.03,395343.3119505821,4.6037,4.6152,4.5999,4.5999,395343.312
2008-06-13 11:50:00,12.03,12.03,12.0,12.0,775481.1119030649,4.5999,4.5999,4.5885,4.5885,775481.1119
2008-06-13 12:00:00,12.0,12.02,11.99,12.02,754811.1190306486,4.5885,4.5961,4.5846,4.5961,754811.119
2008-06-13 12:10:00,12.02,12.03,12.0,12.0,230220.9550962224,4.5961,4.5999,4.5885,4.5885,230220.9551
2008-06-13 12:20:00,12.0,12.01,11.96,11.98,744832.501781896,4.5885,4.5923,4.5732,4.5808,744832.5018
2008-06-13 12:30:00,11.98,11.98,11.95,11.95,509147.0658113567,4.5808,4.5808,4.5693,4.5693,509147.0658
2008-06-13 12:40:00,11.95,11.97,11.94,11.95,740793.5376574008,4.5693,4.577,4.5655,4.5693,740793.5377
2008-06-13 12:50:00,11.95,11.96,11.94,11.94,383939.1779520076,4.5693,4.5732,4.5655,4.5655,383939.178
2008-06-13 13:00:00,11.95,11.95,11.91,11.93,635067.7120456166,4.5693,4.5693,4.554,4.5617,635067.712
2008-06-13 13:10:00,11.93,11.94,11.91,11.91,1106438.5839866952,4.5617,4.5655,4.554,4.554,1106438.584
2008-06-13 13:20:00,11.92,11.92,11.9,11.92,1032074.1268709908,4.5579,4.5579,4.5502,4.5579,1032074.1269
2008-06-13 13:30:00,11.92,11.92,11.89,11.9,697315.2767878356,4.5579,4.5579,4.5464,4.5502,697315.2768
2008-06-13 13:40:00,11.91,11.91,11.83,11.84,1126870.990734141,4.554,4.554,4.5235,4.5273,1126870.9907
2008-06-13 13:50:00,11.84,11.84,11.8,11.81,1149916.8448562603,4.5273,4.5273,4.512,4.5158,1149916.8449
2008-06-13 14:00:00,11.81,11.86,11.79,11.83,1045378.9498693276,4.5158,4.5349,4.5082,4.5235,1045378.9499
2008-06-13 14:10:00,11.84,11.92,11.83,11.9,741268.7099073414,4.5273,4.5579,4.5235,4.5502,741268.7099
2008-06-13 14:20:00,11.9,11.9,11.82,11.83,594202.8985507246,4.5502,4.5502,4.5196,4.5235,594202.8986
2008-06-13 14:30:00,11.83,11.84,11.82,11.83,474221.9054407223,4.5235,4.5273,4.5196,4.5235,474221.9054
2008-06-13 14:40:00,11.83,11.87,11.82,11.87,707056.307911618,4.5235,4.5387,4.5196,4.5387,707056.3079
2008-06-13 14:50:00,11.87,11.89,11.85,11.89,1030173.4378712284,4.5387,4.5464,4.5311,4.5464,1030173.4379
2008-06-13 15:00:00,11.89,11.89,11.87,11.89,578522.2143026848,4.5464,4.5464,4.5387,4.5464,578522.2143
2008-06-13 15:10:00,11.89,11.89,11.86,11.87,729389.4036588264,4.5464,4.5464,4.5349,4.5387,729389.4037
2008-06-13 15:20:00,11.87,11.89,11.85,11.87,515561.8911855548,4.5387,4.5464,4.5311,4.5387,515561.8912
2008-06-13 15:30:00,11.87,11.89,11.86,11.88,803991.4468995011,4.5387,4.5464,4.5349,4.5426,803991.4469
2008-06-13 15:40:00,11.88,11.92,11.87,11.91,2067236.873366596,4.5426,4.5579,4.5387,4.554,2067236.8734
2008-06-13 15:50:00,11.91,11.95,11.91,11.94,3206224.756474222,4.554,4.5693,4.554,4.5655,3206224.7565
2008-06-16 09:30:00,12.05,12.09,12.02,12.08,2002138.2751247329,4.6076,4.6229,4.5961,4.619,2002138.2751
2008-06-16 09:40:00,12.08,12.13,12.03,12.04,1714421.4777856974,4.619,4.6382,4.5999,4.6037,1714421.4778
2008-06-16 09:50:00,12.04,12.12,12.03,12.11,1064861.0121168925,4.6037,4.6343,4.5999,4.6305,1064861.0121
2008-06-16 10:00:00,12.1,12.12,12.07,12.09,1189831.313851271,4.6267,4.6343,4.6152,4.6229,1189831.3139
2008-06-16 10:10:00,12.09,12.13,12.05,12.1,977666.9042527915,4.6229,4.6382,4.6076,4.6267,977666.9043
2008-06-16 10:20:00,12.09,12.13,12.06,12.06,1213589.926348301,4.6229,4.6382,4.6114,4.6114,1213589.9263
2008-06-16 10:30:00,12.06,12.07,12.04,12.05,551912.5683060109,4.6114,4.6152,4.6037,4.6076,551912.5683
2008-06-16 10:40:00,12.05,12.07,12.04,12.06,463530.5298170587,4.6076,4.6152,4.6037,4.6114,463530.5298
2008-06-16 10:50:00,12.06,12.12,12.03,12.11,1511760.51318603,4.6114,4.6343,4.5999,4.6305,1511760.5132
2008-06-16 11:00:00,12.11,12.14,12.08,12.09,1064385.8398669518,4.6305,4.642,4.619,4.6229,1064385.8399
2008-06-16 11:10:00,12.09,12.09,12.03,12.04,743644.5711570445,4.6229,4.6229,4.5999,4.6037,743644.5712
2008-06-16 11:20:00,12.04,12.07,12.03,12.04,766452.8391541934,4.6037,4.6152,4.5999,4.6037,766452.8392
2008-06-16 11:30:00,12.05,12.08,12.04,12.08,324780.2328344025,4.6076,4.619,4.6037,4.619,324780.2328
2008-06-16 11:40:00,12.08,12.08,12.06,12.08,403183.65407460206,4.619,4.619,4.6114,4.619,403183.6541
2008-06-16 11:50:00,12.08,12.1,12.07,12.08,478498.4556901877,4.619,4.6267,4.6152,4.619,478498.4557
2008-06-16 12:00:00,12.08,12.08,12.0,12.01,1265621.287716797,4.619,4.619,4.5885,4.5923,1265621.2877
2008-06-16 12:10:00,12.01,12.02,11.99,12.0,522689.4749346639,4.5923,4.5961,4.5846,4.5885,522689.4749
2008-06-16 12:20:00,12.0,12.0,11.96,11.98,639344.262295082,4.5885,4.5885,4.5732,4.5808,639344.2623
2008-06-16 12:30:00,11.98,11.99,11.94,11.95,593252.5540508435,4.5808,4.5846,4.5655,4.5693,593252.5541
2008-06-16 12:40:00,11.95,11.95,11.91,11.94,773105.2506533619,4.5693,4.5693,4.554,4.5655,773105.2507
2008-06-16 12:50:00,11.95,11.97,11.91,11.93,690662.8652886671,4.5693,4.577,4.554,4.5617,690662.8653
2008-06-16 13:00:00,11.93,11.95,11.89,11.9,613209.7885483488,4.5617,4.5693,4.5464,4.5502,613209.7885
2008-06-16 13:10:00,11.9,11.93,11.88,11.92,555713.9463055357,4.5502,4.5617,4.5426,4.5579,555713.9463
2008-06-16 13:20:00,11.92,12.01,11.92,12.01,503207.4126870991,4.5579,4.5923,4.5579,4.5923,503207.4127
2008-06-16 13:30:00,12.01,12.07,11.97,12.04,1112853.4093608933,4.5923,4.6152,4.577,4.6037,1112853.4094
2008-06-16 13:40:00,12.04,12.07,12.0,12.04,1146353.052981706,4.6037,4.6152,4.5885,4.6037,1146353.053
2008-06-16 13:50:00,12.04,12.05,12.02,12.04,749109.0520313614,4.6037,4.6076,4.5961,4.6037,749109.052
2008-06-16 14:00:00,12.05,12.06,12.03,12.05,470895.69969113806,4.6076,4.6114,4.5999,4.6076,470895.6997
2008-06-16 14:10:00,12.05,12.06,12.03,12.05,451651.2235685436,4.6076,4.6114,4.5999,4.6076,451651.2236
2008-06-16 14:20:00,12.05,12.05,12.02,12.05,756711.808030411,4.6076,4.6076,4.5961,4.6076,756711.808
2008-06-16 14:30:00,12.05,12.06,12.04,12.06,665716.3221667855,4.6076,4.6114,4.6037,4.6114,665716.3222
2008-06-16 14:40:00,12.06,12.07,12.04,12.05,576383.939177952,4.6114,4.6152,4.6037,4.6076,576383.9392
2008-06-16 14:50:00,12.05,12.08,12.04,12.08,776669.0425279164,4.6076,4.619,4.6037,4.619,776669.0425
2008-06-16 15:00:00,12.08,12.08,11.99,12.01,1155143.739605607,4.619,4.619,4.5846,4.5923,1155143.7396
2008-06-16 15:10:00,12.01,12.06,12.01,12.04,568543.597053932,4.5923,4.6114,4.5923,4.6037,568543.5971
2008-06-16 15:20:00,12.04,12.05,12.02,12.04,726300.7840342125,4.6037,4.6076,4.5961,4.6037,726300.784
2008-06-16 15:30:00,12.04,12.07,12.04,12.04,1206462.3425991922,4.6037,4.6152,4.6037,4.6037,1206462.3426
2008-06-16 15:40:00,12.04,12.06,12.02,12.06,1642908.0541696365,4.6037,4.6114,4.5961,4.6114,1642908.0542
2008-06-16 15:50:00,12.06,12.08,12.05,12.05,4394155.381325731,4.6114,4.619,4.6076,4.6076,4394155.3813
2008-06-17 09:30:00,12.09,12.1,12.02,12.04,1940365.8826324544,4.6229,4.6267,4.5961,4.6037,1940365.8826
2008-06-17 09:40:00,12.03,12.1,12.02,12.08,2011166.5478736043,4.5999,4.6267,4.5961,4.619,2011166.5479
2008-06-17 09:50:00,12.08,12.09,12.05,12.08,774530.7674031836,4.619,4.6229,4.6076,4.619,774530.7674
2008-06-17 10:00:00,12.07,12.1,12.04,12.06,1253741.9814682822,4.6152,4.6267,4.6037,4.6114,1253741.9815
2008-06-17 10:10:00,12.05,12.09,12.05,12.06,991209.3133760988,4.6076,4.6229,4.6076,4.6114,991209.3134
2008-06-17 10:20:00,12.06,12.07,12.0,12.0,1360418.1515799477,4.6114,4.6152,4.5885,4.5885,1360418.1516
2008-06-17 10:30:00,12.0,12.06,12.0,12.02,720123.5447849846,4.5885,4.6114,4.5885,4.5961,720123.5448
2008-06-17 10:40:00,12.02,12.06,11.99,12.06,1068662.3901164173,4.5961,4.6114,4.5846,4.6114,1068662.3901
2008-06-17 10:50:00,12.06,12.11,12.05,12.08,1235923.0220955096,4.6114,4.6305,4.6076,4.619,1235923.0221
2008-06-17 11:00:00,12.08,12.09,12.06,12.07,714421.4777856973,4.619,4.6229,4.6114,4.6152,714421.4778
2008-06-17 11:10:00,12.08,12.09,12.06,12.07,806129.7220242338,4.619,4.6229,4.6114,4.6152,806129.722
2008-06-17 11:20:00,12.07,12.1,12.05,12.08,726775.956284153,4.6152,4.6267,4.6076,4.619,726775.9563
2008-06-17 11:30:00,12.08,12.08,12.02,12.04,509622.2380612972,4.619,4.619,4.5961,4.6037,509622.2381
2008-06-17 11:40:00,12.04,12.07,12.03,12.06,349489.18983131385,4.6037,4.6152,4.5999,4.6114,349489.1898
2008-06-17 11:50:00,12.06,12.07,12.03,12.04,258731.2900926586,4.6114,4.6152,4.5999,4.6037,258731.2901
2008-06-17 12:00:00,12.04,12.09,12.03,12.08,354953.6707056308,4.6037,4.6229,4.5999,4.619,354953.6707
2008-06-17 12:10:00,12.08,12.1,12.07,12.09,587075.3148016155,4.619,4.6267,4.6152,4.6229,587075.3148
2008-06-17 12:20:00,12.1,12.11,12.09,12.1,680446.6619149442,4.6267,4.6305,4.6229,4.6267,680446.6619
2008-06-17 12:30:00,12.1,12.11,12.05,12.07,435020.1948206225,4.6267,4.6305,4.6076,4.6152,435020.1948
2008-06-17 12:40:00,12.07,12.09,12.07,12.09,233547.16084580665,4.6152,4.6229,4.6152,4.6229,233547.1608
2008-06-17 12:50:00,12.08,12.1,12.08,12.1,162746.4956046567,4.619,4.6267,4.619,4.6267,162746.4956
2008-06-17 13:00:00,12.1,12.13,12.08,12.13,391541.93395105726,4.6267,4.6382,4.619,4.6382,391541.934
2008-06-17 13:10:00,12.13,12.13,12.11,12.11,373010.21620337374,4.6382,4.6382,4.6305,4.6305,373010.2162
2008-06-17 13:20:00,12.11,12.13,12.1,12.11,573532.9056783085,4.6305,4.6382,4.6267,4.6305,573532.9057
2008-06-17 13:30:00,12.11,12.13,12.11,12.13,347826.0869565217,4.6305,4.6382,4.6305,4.6382,347826.087
2008-06-17 13:40:00,12.13,12.14,12.12,12.14,344737.4673319078,4.6382,4.642,4.6343,4.642,344737.4673
2008-06-17 13:50:00,12.14,12.16,12.14,12.16,749109.0520313614,4.642,4.6496,4.642,4.6496,749109.052
2008-06-17 14:00:00,12.16,12.21,12.15,12.18,986695.1770016633,4.6496,4.6688,4.6458,4.6573,986695.177
2008-06-17 14:10:00,12.19,12.19,12.16,12.16,267759.5628415301,4.6611,4.6611,4.6496,4.6496,267759.5628
2008-06-17 14:20:00,12.16,12.16,12.11,12.13,538132.5730577335,4.6496,4.6496,4.6305,4.6382,538132.5731
2008-06-17 14:30:00,12.13,12.14,12.11,12.11,336897.12520788785,4.6382,4.642,4.6305,4.6305,336897.1252
2008-06-17 14:40:00,12.12,12.15,12.11,12.15,319553.3380850558,4.6343,4.6458,4.6305,4.6458,319553.3381
2008-06-17 14:50:00,12.15,12.17,12.14,12.15,341411.2615823236,4.6458,4.6535,4.642,4.6458,341411.2616
2008-06-17 15:00:00,12.15,12.15,12.13,12.13,613209.7885483488,4.6458,4.6458,4.6382,4.6382,613209.7885
2008-06-17 15:10:00,12.13,12.17,12.12,12.12,803991.4468995011,4.6382,4.6535,4.6343,4.6343,803991.4469
2008-06-17 15:20:00,12.12,12.13,12.08,12.11,698265.6212877168,4.6343,4.6382,4.619,4.6305,698265.6213
2008-06-17 15:30:00,12.11,12.15,12.11,12.14,1959847.944880019,4.6305,4.6458,4.6305,4.642,1959847.9449
2008-06-17 15:40:00,12.14,12.18,12.14,12.15,1683297.695414588,4.642,4.6573,4.642,4.6458,1683297.6954
2008-06-17 15:50:00,12.15,12.16,12.13,12.13,3050368.2584937043,4.6458,4.6496,4.6382,4.6382,3050368.2585
2008-06-18 09:30:00,12.13,12.13,11.96,12.03,993585.174625802,4.6382,4.6382,4.5732,4.5999,993585.1746
2008-06-18 09:40:00,12.03,12.06,12.0,12.02,728914.2314088857,4.5999,4.6114,4.5885,4.5961,728914.2314
2008-06-18 09:50:00,12.02,12.03,11.99,12.0,731765.2649085294,4.5961,4.5999,4.5846,4.5885,731765.2649
2008-06-18 10:00:00,12.0,12.05,12.0,12.05,611784.271798527,4.5885,4.6076,4.5885,4.6076,611784.2718
2008-06-18 10:10:00,12.05,12.06,12.01,12.06,562128.7716797339,4.6076,4.6114,4.5923,4.6114,562128.7717
2008-06-18 10:20:00,12.05,12.11,12.05,12.11,731290.0926585888,4.6076,4.6305,4.6076,4.6305,731290.0927
2008-06-18 10:30:00,12.11,12.14,12.05,12.12,1343787.1228320266,4.6305,4.642,4.6076,4.6343,1343787.1228
2008-06-18 10:40:00,12.11,12.15,12.1,12.12,638869.0900451414,4.6305,4.6458,4.6267,4.6343,638869.09
2008-06-18 10:50:00,12.12,12.14,12.08,12.12,624376.3364219529,4.6343,4.642,4.619,4.6343,624376.3364
2008-06-18 11:00:00,12.12,12.13,12.1,12.12,478498.4556901877,4.6343,4.6382,4.6267,4.6343,478498.4557
2008-06-18 11:10:00,12.12,12.19,12.12,12.13,510572.5825611784,4.6343,4.6611,4.6343,4.6382,510572.5826
2008-06-18 11:20:00,12.13,12.16,12.12,12.15,328581.6108339273,4.6382,4.6496,4.6343,4.6458,328581.6108
2008-06-18 11:30:00,12.15,12.19,12.13,12.19,503682.5849370397,4.6458,4.6611,4.6382,4.6611,503682.5849
2008-06-18 11:40:00,12.19,12.21,12.19,12.21,245188.8809693514,4.6611,4.6688,4.6611,4.6688,245188.881
2008-06-18 11:50:00,12.21,12.3,12.2,12.27,878118.3178902352,4.6688,4.7032,4.6649,4.6917,878118.3179
2008-06-18 12:00:00,12.27,12.27,12.22,12.24,335946.78070800664,4.6917,4.6917,4.6726,4.6802,335946.7807
2008-06-18 12:10:00,12.24,12.27,12.23,12.26,609170.8244238537,4.6802,4.6917,4.6764,4.6879,609170.8244
2008-06-18 12:20:00,12.25,12.26,12.23,12.24,302684.7232121644,4.684,4.6879,4.6764,4.6802,302684.7232
2008-06-18 12:30:00,12.25,12.27,12.24,12.27,238298.88334521264,4.684,4.6917,4.6802,4.6917,238298.8833
2008-06-18 12:40:00,12.27,12.27,12.2,12.21,737942.5041577572,4.6917,4.6917,4.6649,4.6688,737942.5042
2008-06-18 12:50:00,12.21,12.22,12.2,12.21,432881.91969588975,4.6688,4.6726,4.6649,4.6688,432881.9197
2008-06-18 13:00:00,12.21,12.23,12.18,12.19,759087.669280114,4.6688,4.6764,4.6573,4.6611,759087.6693
2008-06-18 13:10:00,12.19,12.21,12.13,12.16,1004989.3086243764,4.6611,4.6688,4.6382,4.6496,1004989.3086
2008-06-18 13:20:00,12.16,12.21,12.16,12.17,824423.8536469471,4.6496,4.6688,4.6496,4.6535,824423.8536
2008-06-18 13:30:00,12.17,12.19,12.14,12.14,460679.4963174151,4.6535,4.6611,4.642,4.642,460679.4963
2008-06-18 13:40:00,12.14,12.18,12.14,12.17,483725.3504395344,4.642,4.6573,4.642,4.6535,483725.3504
2008-06-18 13:50:00,12.18,12.24,12.17,12.23,621287.716797339,4.6573,4.6802,4.6535,4.6764,621287.7168
2008-06-18 14:00:00,12.23,12.27,12.22,12.25,360655.737704918,4.6764,4.6917,4.6726,4.684,360655.7377
2008-06-18 14:10:00,12.24,12.25,12.2,12.22,520551.1998099311,4.6802,4.684,4.6649,4.6726,520551.1998
2008-06-18 14:20:00,12.22,12.23,12.18,12.2,560228.0826799715,4.6726,4.6764,4.6573,4.6649,560228.0827
2008-06-18 14:30:00,12.2,12.24,12.19,12.24,577334.2836778333,4.6649,4.6802,4.6611,4.6802,577334.2837
2008-06-18 14:40:00,12.24,12.26,12.23,12.23,594202.8985507246,4.6802,4.6879,4.6764,4.6764,594202.8986
2008-06-18 14:50:00,12.23,12.29,12.23,12.27,484913.2810643858,4.6764,4.6993,4.6764,4.6917,484913.2811
2008-06-18 15:00:00,12.27,12.3,12.23,12.3,760513.1860299358,4.6917,4.7032,4.6764,4.7032,760513.186
2008-06-18 15:10:00,12.3,12.33,12.28,12.33,810643.8583986695,4.7032,4.7146,4.6955,4.7146,810643.8584
2008-06-18 15:20:00,12.33,12.34,12.29,12.29,1160133.0482299833,4.7146,4.7185,4.6993,4.6993,1160133.0482
2008-06-18 15:30:00,12.29,12.3,12.21,12.22,1575196.0085531003,4.6993,4.7032,4.6688,4.6726,1575196.0086
2008-06-18 15:40:00,12.22,12.23,12.17,12.21,1811594.2028985508,4.6726,4.6764,4.6535,4.6688,1811594.2029
2008-06-18 15:50:00,12.21,12.24,12.18,12.18,3144927.5362318843,4.6688,4.6802,4.6573,4.6573,3144927.5362
2008-06-19 09:30:00,12.16,12.24,12.12,12.2,664765.9776669042,4.6496,4.6802,4.6343,4.6649,664765.9777
2008-06-19 09:40:00,12.21,12.24,12.08,12.08,567118.0803041103,4.6688,4.6802,4.619,4.619,567118.0803
2008-06-19 09:50:00,12.08,12.1,12.0,12.08,744119.7434069851,4.619,4.6267,4.5885,4.619,744119.7434
2008-06-19 10:00:00,12.08,12.08,11.98,11.99,800902.8272748871,4.619,4.619,4.5808,4.5846,800902.8273
2008-06-19 10:10:00,11.99,11.99,11.92,11.95,981230.696127346,4.5846,4.5846,4.5579,4.5693,981230.6961
2008-06-19 10:20:00,11.95,12.03,11.93,12.02,430268.4723212164,4.5693,4.5999,4.5617,4.5961,430268.4723
2008-06-19 10:30:00,12.02,12.08,12.01,12.07,559752.9104300309,4.5961,4.619,4.5923,4.6152,559752.9104
2008-06-19 10:40:00,12.06,12.09,12.04,12.08,417913.9938227608,4.6114,4.6229,4.6037,4.619,417913.9938
2008-06-19 10:50:00,12.08,12.13,12.07,12.07,432881.91969588975,4.619,4.6382,4.6152,4.6152,432881.9197
2008-06-19 11:00:00,12.07,12.11,12.05,12.06,451413.6374435733,4.6152,4.6305,4.6076,4.6114,451413.6374
2008-06-19 11:10:00,12.06,12.06,12.01,12.05,500593.96531242575,4.6114,4.6114,4.5923,4.6076,500593.9653
2008-06-19 11:20:00,12.05,12.05,11.98,12.01,344737.4673319078,4.6076,4.6076,4.5808,4.5923,344737.4673
2008-06-19 11:30:00,12.01,12.04,12.0,12.0,589451.1760513186,4.5923,4.6037,4.5885,4.5885,589451.1761
2008-06-19 11:40:00,12.0,12.02,12.0,12.02,286053.6944642433,4.5885,4.5961,4.5885,4.5961,286053.6945
2008-06-19 11:50:00,12.02,12.06,11.98,12.05,412924.6851983844,4.5961,4.6114,4.5808,4.6076,412924.6852
2008-06-19 12:00:00,12.05,12.15,12.04,12.15,407460.2043240675,4.6076,4.6458,4.6037,4.6458,407460.2043
2008-06-19 12:10:00,12.15,12.22,12.14,12.19,830838.6790211452,4.6458,4.6726,4.642,4.6611,830838.679
2008-06-19 12:20:00,12.19,12.21,12.17,12.18,381088.144452364,4.6611,4.6688,4.6535,4.6573,381088.1445
2008-06-19 12:30:00,12.17,12.21,12.17,12.21,688524.5901639344,4.6535,4.6688,4.6535,4.6688,688524.5902
2008-06-19 12:40:00,12.21,12.22,12.16,12.16,538607.745307674,4.6688,4.6726,4.6496,4.6496,538607.7453
2008-06-19 12:50:00,12.17,12.18,12.12,12.16,345925.3979567593,4.6535,4.6573,4.6343,4.6496,345925.398
2008-06-19 13:00:00,12.16,12.17,12.14,12.17,149204.08648134948,4.6496,4.6535,4.642,4.6535,149204.0865
2008-06-19 13:10:00,12.17,12.2,12.16,12.17,149204.08648134948,4.6535,4.6649,4.6496,4.6535,149204.0865
2008-06-19 13:20:00,12.17,12.17,12.15,12.17,199572.34497505345,4.6535,4.6535,4.6458,4.6535,199572.345
2008-06-19 13:30:00,12.17,12.21,12.08,12.18,292468.51983844145,4.6535,4.6688,4.619,4.6573,292468.5198
2008-06-19 13:40:00,12.18,12.18,12.13,12.14,213352.34022333092,4.6573,4.6573,4.6382,4.642,213352.3402
2008-06-19 13:50:00,12.14,12.15,12.11,12.14,283440.24708957,4.642,4.6458,4.6305,4.642,283440.2471
2008-06-19 14:00:00,12.14,12.14,12.12,12.13,206462.3425991922,4.642,4.642,4.6343,4.6382,206462.3426
2008-06-19 14:10:00,12.13,12.16,12.12,12.15,191732.0028510335,4.6382,4.6496,4.6343,4.6458,191732.0029
2008-06-19 14:20:00,12.15,12.22,12.14,12.21,430268.4723212164,4.6458,4.6726,4.642,4.6688,430268.4723
2008-06-19 14:30:00,12.2,12.32,12.2,12.28,1322166.7854597291,4.6649,4.7108,4.6649,4.6955,1322166.7855
2008-06-19 14:40:00,12.29,12.29,12.24,12.24,729151.817533856,4.6993,4.6993,4.6802,4.6802,729151.8175
2008-06-19 14:50:00,12.24,12.29,12.23,12.29,522927.0610596341,4.6802,4.6993,4.6764,4.6993,522927.0611
2008-06-19 15:00:00,12.28,12.34,12.28,12.31,860536.9446424328,4.6955,4.7185,4.6955,4.707,860536.9446
2008-06-19 15:10:00,12.31,12.33,12.3,12.31,724400.0950344501,4.707,4.7146,4.7032,4.707,724400.095
2008-06-19 15:20:00,12.31,12.32,12.27,12.29,598717.0349251603,4.707,4.7108,4.6917,4.6993,598717.0349
2008-06-19 15:30:00,12.29,12.32,12.29,12.31,1093371.3471133283,4.6993,4.7108,4.6993,4.707,1093371.3471
2008-06-19 15:40:00,12.31,12.33,12.3,12.31,1184129.246851984,4.707,4.7146,4.7032,4.707,1184129.2469
2008-06-19 15:50:00,12.31,12.31,12.25,12.28,2329056.783083868,4.707,4.707,4.684,4.6955,2329056.7831
2008-06-20 09:30:00,12.14,12.14,12.02,12.05,6750772.154906154,4.642,4.642,4.5961,4.6076,6750772.1549
2008-06-20 09:40:00,12.05,12.11,12.02,12.02,838916.6072701354,4.6076,4.6305,4.5961,4.5961,838916.6073
2008-06-20 09:50:00,12.02,12.03,11.99,12.02,1006177.239249228,4.5961,4.5999,4.5846,4.5961,1006177.2392
2008-06-20 10:00:00,12.02,12.04,12.0,12.02,1267284.3905915895,4.5961,4.6037,4.5885,4.5961,1267284.3906
2008-06-20 10:10:00,12.02,12.11,12.02,12.08,1048467.5694939416,4.5961,4.6305,4.5961,4.619,1048467.5695
2008-06-20 10:20:00,12.08,12.1,12.03,12.07,610833.9272986457,4.619,4.6267,4.5999,4.6152,610833.9273
2008-06-20 10:30:00,12.07,12.08,12.02,12.02,775718.6980280352,4.6152,4.619,4.5961,4.5961,775718.698
2008-06-20 10:40:00,12.02,12.04,12.01,12.04,651936.3269185079,4.5961,4.6037,4.5923,4.6037,651936.3269
2008-06-20 10:50:00,12.04,12.06,12.03,12.06,623901.1641720124,4.6037,4.6114,4.5999,4.6114,623901.1642
2008-06-20 11:00:00,12.06,12.11,12.05,12.11,704680.4466619149,4.6114,4.6305,4.6076,4.6305,704680.4467
2008-06-20 11:10:00,12.11,12.11,12.05,12.05,576383.939177952,4.6305,4.6305,4.6076,4.6076,576383.9392
2008-06-20 11:20:00,12.05,12.06,12.01,12.02,1062009.9786172488,4.6076,4.6114,4.5923,4.5961,1062009.9786
2008-06-20 11:30:00,12.02,12.03,12.02,12.02,370396.7688287004,4.5961,4.5999,4.5961,4.5961,370396.7688
2008-06-20 11:40:00,12.02,12.05,12.02,12.02,662865.2886671418,4.5961,4.6076,4.5961,4.5961,662865.2887
2008-06-20 11:50:00,12.02,12.03,12.01,12.03,471846.04419101926,4.5961,4.5999,4.5923,4.5999,471846.0442
2008-06-20 12:00:00,12.03,12.03,11.97,11.97,655024.946543122,4.5999,4.5999,4.577,4.577,655024.9465
2008-06-20 12:10:00,11.97,11.99,11.97,11.99,372772.63007840345,4.577,4.5846,4.577,4.5846,372772.6301
2008-06-20 12:20:00,11.99,11.99,11.94,11.94,767165.5975291043,4.5846,4.5846,4.5655,4.5655,767165.5975
2008-06-20 12:30:00,11.94,11.96,11.92,11.93,929199.33475885,4.5655,4.5732,4.5579,4.5617,929199.3348
2008-06-20 12:40:00,11.92,11.93,11.9,11.92,407697.7904490378,4.5579,4.5617,4.5502,4.5579,407697.7904
2008-06-20 12:50:00,11.91,11.96,11.91,11.95,449750.5345687812,4.554,4.5732,4.554,4.5693,449750.5346
2008-06-20 13:00:00,11.96,11.97,11.95,11.97,952720.36113091,4.5732,4.577,4.5693,4.577,952720.3611
2008-06-20 13:10:00,11.97,12.0,11.97,11.98,990971.7272511284,4.577,4.5885,4.577,4.5808,990971.7273
2008-06-20 13:20:00,11.98,11.98,11.91,11.92,722974.5782846282,4.5808,4.5808,4.554,4.5579,722974.5783
2008-06-20 13:30:00,11.92,11.96,11.9,11.94,759087.669280114,4.5579,4.5732,4.5502,4.5655,759087.6693
2008-06-20 13:40:00,11.94,11.95,11.89,11.91,620574.9584224281,4.5655,4.5693,4.5464,4.554,620574.9584
2008-06-20 13:50:00,11.91,11.92,11.9,11.91,212401.9957234497,4.554,4.5579,4.5502,4.554,212401.9957
2008-06-20 14:00:00,11.91,11.91,11.87,11.89,622950.8196721312,4.554,4.554,4.5387,4.5464,622950.8197
2008-06-20 14:10:00,11.89,11.9,11.86,11.87,568543.597053932,4.5464,4.5502,4.5349,4.5387,568543.5971
2008-06-20 14:20:00,11.88,11.89,11.87,11.87,811594.2028985508,4.5426,4.5464,4.5387,4.5387,811594.2029
2008-06-20 14:30:00,11.87,11.89,11.85,11.85,469470.1829413162,4.5387,4.5464,4.5311,4.5311,469470.1829
2008-06-20 14:40:00,11.85,11.89,11.85,11.88,801140.4133998575,4.5311,4.5464,4.5311,4.5426,801140.4134
2008-06-20 14:50:00,11.88,11.89,11.83,11.84,1318365.4074602043,4.5426,4.5464,4.5235,4.5273,1318365.4075
2008-06-20 15:00:00,11.84,11.89,11.81,11.87,844856.260394393,4.5273,4.5464,4.5158,4.5387,844856.2604
2008-06-20 15:10:00,11.87,11.9,11.87,11.88,683772.8676645284,4.5387,4.5502,4.5387,4.5426,683772.8677
2008-06-20 15:20:00,11.88,11.93,11.88,11.9,707531.4801615586,4.5426,4.5617,4.5426,4.5502,707531.4802
2008-06-20 15:30:00,11.9,11.92,11.88,11.89,1219529.5794725588,4.5502,4.5579,4.5426,4.5464,1219529.5795
2008-06-20 15:40:00,11.89,11.95,11.89,11.93,987883.1076265146,4.5464,4.5693,4.5464,4.5617,987883.1076
2008-06-20 15:50:00,11.93,11.93,11.86,11.87,1759087.669280114,4.5617,4.5617,4.5349,4.5387,1759087.6693
2008-06-23 09:30:00,11.96,11.96,11.86,11.89,1008315.5143739606,4.5732,4.5732,4.5349,4.5464,1008315.5144
2008-06-23 09:40:00,11.89,11.91,11.74,11.76,1068899.9762413874,4.5464,4.554,4.489,4.4967,1068899.9762
2008-06-23 09:50:00,11.76,11.78,11.68,11.7,1338322.6419577098,4.4967,4.5043,4.4661,4.4737,1338322.642
2008-06-23 10:00:00,11.7,11.7,11.64,11.66,1024946.5431218816,4.4737,4.4737,4.4508,4.4584,1024946.5431
2008-06-23 10:10:00,11.66,11.72,11.66,11.7,759562.8415300547,4.4584,4.4814,4.4584,4.4737,759562.8415
2008-06-23 10:20:00,11.71,11.72,11.68,11.7,753860.7745307675,4.4776,4.4814,4.4661,4.4737,753860.7745
2008-06-23 10:30:00,11.71,11.76,11.71,11.74,967213.1147540984,4.4776,4.4967,4.4776,4.489,967213.1148
2008-06-23 10:40:00,11.74,11.75,11.66,11.71,838916.6072701354,4.489,4.4929,4.4584,4.4776,838916.6073
2008-06-23 10:50:00,11.71,11.71,11.57,11.67,1218816.821097648,4.4776,4.4776,4.424,4.4623,1218816.8211
2008-06-23 11:00:00,11.67,11.67,11.63,11.64,612734.6162984081,4.4623,4.4623,4.447,4.4508,612734.6163
2008-06-23 11:10:00,11.64,11.65,11.59,11.6,597529.1043003089,4.4508,4.4546,4.4317,4.4355,597529.1043
2008-06-23 11:20:00,11.6,11.63,11.58,11.63,629365.6450463294,4.4355,4.447,4.4279,4.447,629365.645
2008-06-23 11:30:00,11.63,11.69,11.63,11.69,435732.95319553337,4.447,4.4699,4.447,4.4699,435732.9532
2008-06-23 11:40:00,11.69,11.71,11.67,11.67,730814.9204086482,4.4699,4.4776,4.4623,4.4623,730814.9204
2008-06-23 11:50:00,11.67,11.71,11.67,11.68,595153.2430506059,4.4623,4.4776,4.4623,4.4661,595153.2431
2008-06-23 12:00:00,11.68,11.69,11.64,11.66,429080.5416963649,4.4661,4.4699,4.4508,4.4584,429080.5417
2008-06-23 12:10:00,11.66,11.7,11.65,11.68,900213.8275124733,4.4584,4.4737,4.4546,4.4661,900213.8275
2008-06-23 12:20:00,11.68,11.69,11.65,11.65,377049.1803278689,4.4661,4.4699,4.4546,4.4546,377049.1803
2008-06-23 12:30:00,11.65,11.67,11.64,11.66,901401.7581373248,4.4546,4.4623,4.4508,4.4584,901401.7581
2008-06-23 12:40:00,11.66,11.66,11.65,11.66,526015.6806842481,4.4584,4.4584,4.4546,4.4584,526015.6807
2008-06-23 12:50:00,11.66,11.68,11.63,11.67,1326680.921834165,4.4584,4.4661,4.447,4.4623,1326680.9218
2008-06-23 13:00:00,11.67,11.69,11.64,11.65,579472.5588025659,4.4623,4.4699,4.4508,4.4546,579472.5588
2008-06-23 13:10:00,11.65,11.67,11.64,11.64,477310.5250653362,4.4546,4.4623,4.4508,4.4508,477310.5251
2008-06-23 13:20:00,11.64,11.7,11.64,11.7,486576.383939178,4.4508,4.4737,4.4508,4.4737,486576.3839
2008-06-23 13:30:00,11.7,11.73,11.69,11.72,327868.8524590164,4.4737,4.4852,4.4699,4.4814,327868.8525
2008-06-23 13:40:00,11.72,11.79,11.71,11.79,727726.3007840342,4.4814,4.5082,4.4776,4.5082,727726.3008
2008-06-23 13:50:00,11.79,11.79,11.73,11.74,322404.3715846995,4.5082,4.5082,4.4852,4.489,322404.3716
2008-06-23 14:00:00,11.74,11.76,11.72,11.76,489189.8313138513,4.489,4.4967,4.4814,4.4967,489189.8313
2008-06-23 14:10:00,11.76,11.76,11.72,11.74,696840.104537895,4.4967,4.4967,4.4814,4.489,696840.1045
2008-06-23 14:20:00,11.74,11.74,11.69,11.72,791636.9684010454,4.489,4.489,4.4699,4.4814,791636.9684
2008-06-23 14:30:00,11.72,11.73,11.71,11.71,519125.6830601093,4.4814,4.4852,4.4776,4.4776,519125.6831
2008-06-23 14:40:00,11.71,11.71,11.66,11.66,381800.90282727487,4.4776,4.4776,4.4584,4.4584,381800.9028
2008-06-23 14:50:00,11.66,11.68,11.65,11.68,668329.7695414588,4.4584,4.4661,4.4546,4.4661,668329.7695
2008-06-23 15:00:00,11.68,11.68,11.65,11.67,644095.9847944881,4.4661,4.4661,4.4546,4.4623,644095.9848
2008-06-23 15:10:00,11.66,11.67,11.65,11.67,566642.9080541696,4.4584,4.4623,4.4546,4.4623,566642.9081
2008-06-23 15:20:00,11.67,11.68,11.65,11.68,593965.3124257544,4.4623,4.4661,4.4546,4.4661,593965.3124
2008-06-23 15:30:00,11.68,11.71,11.66,11.67,770729.3894036588,4.4661,4.4776,4.4584,4.4623,770729.3894
2008-06-23 15:40:00,11.67,11.68,11.66,11.67,1455927.773818009,4.4623,4.4661,4.4584,4.4623,1455927.7738
2008-06-23 15:50:00,11.67,11.68,11.62,11.67,2618199.097172725,4.4623,4.4661,4.4432,4.4623,2618199.0972
2008-06-24 09:30:00,11.65,11.71,11.58,11.68,985032.0741268712,4.4546,4.4776,4.4279,4.4661,985032.0741
2008-06-24 09:40:00,11.68,11.69,11.57,11.57,716084.5806604894,4.4661,4.4699,4.424,4.424,716084.5807
2008-06-24 09:50:00,11.57,11.59,11.53,11.58,744357.3295319553,4.424,4.4317,4.4087,4.4279,744357.3295
2008-06-24 10:00:00,11.58,11.63,11.57,11.62,1111190.3064861011,4.4279,4.447,4.424,4.4432,1111190.3065
2008-06-24 10:10:00,11.62,11.67,11.62,11.67,1036825.8493703968,4.4432,4.4623,4.4432,4.4623,1036825.8494
2008-06-24 10:20:00,11.67,11.69,11.63,11.64,1562128.771679734,4.4623,4.4699,4.447,4.4508,1562128.7717
2008-06-24 10:30:00,11.64,11.68,11.61,11.62,1033737.2297457828,4.4508,4.4661,4.4393,4.4432,1033737.2297
2008-06-24 10:40:00,11.63,11.7,11.6,11.69,1194107.8641007366,4.447,4.4737,4.4355,4.4699,1194107.8641
2008-06-24 10:50:00,11.69,11.8,11.68,11.78,780470.4205274412,4.4699,4.512,4.4661,4.5043,780470.4205
2008-06-24 11:00:00,11.78,11.81,11.75,11.81,1191732.0028510336,4.5043,4.5158,4.4929,4.5158,1191732.0029
2008-06-24 11:10:00,11.81,11.88,11.78,11.84,1774293.1812782134,4.5158,4.5426,4.5043,4.5273,1774293.1813
2008-06-24 11:20:00,11.85,11.85,11.81,11.83,1069850.3207412688,4.5311,4.5311,4.5158,4.5235,1069850.3207
2008-06-24 11:30:00,11.83,11.84,11.8,11.81,845569.0187693039,4.5235,4.5273,4.512,4.5158,845569.0188
2008-06-24 11:40:00,11.81,11.84,11.8,11.84,726538.3701591827,4.5158,4.5273,4.512,4.5273,726538.3702
2008-06-24 11:50:00,11.84,11.92,11.83,11.89,1182703.730102162,4.5273,4.5579,4.5235,4.5464,1182703.7301
2008-06-24 12:00:00,11.89,11.9,11.89,11.89,309337.13471133285,4.5464,4.5502,4.5464,4.5464,309337.1347
2008-06-24 12:10:00,11.89,11.91,11.89,11.9,362794.0128296508,4.5464,4.554,4.5464,4.5502,362794.0128
2008-06-24 12:20:00,11.9,11.94,11.89,11.93,418151.5799477311,4.5502,4.5655,4.5464,4.5617,418151.5799
2008-06-24 12:30:00,11.93,11.96,11.93,11.95,391541.93395105726,4.5617,4.5732,4.5617,4.5693,391541.934
2008-06-24 12:40:00,11.95,11.95,11.92,11.92,503682.5849370397,4.5693,4.5693,4.5579,4.5579,503682.5849
2008-06-24 12:50:00,11.92,11.92,11.87,11.87,435970.5393205037,4.5579,4.5579,4.5387,4.5387,435970.5393
2008-06-24 13:00:00,11.87,11.93,11.87,11.93,899025.8968876218,4.5387,4.5617,4.5387,4.5617,899025.8969
2008-06-24 13:10:00,11.93,11.93,11.89,11.93,374673.31907816586,4.5617,4.5617,4.5464,4.5617,374673.3191
2008-06-24 13:20:00,11.93,11.95,11.89,11.89,600380.1377999525,4.5617,4.5693,4.5464,4.5464,600380.1378
2008-06-24 13:30:00,11.89,11.9,11.87,11.87,274649.5604656688,4.5464,4.5502,4.5387,4.5387,274649.5605
2008-06-24 13:40:00,11.87,11.89,11.86,11.88,296982.6562128772,4.5387,4.5464,4.5349,4.5426,296982.6562
2008-06-24 13:50:00,11.88,11.92,11.87,11.92,235923.02209550963,4.5426,4.5579,4.5387,4.5579,235923.0221
2008-06-24 14:00:00,11.92,11.97,11.91,11.93,641244.9512948444,4.5579,4.577,4.554,4.5617,641244.9513
2008-06-24 14:10:00,11.93,11.93,11.87,11.88,330244.7137087194,4.5617,4.5617,4.5387,4.5426,330244.7137
2008-06-24 14:20:00,11.88,11.88,11.87,11.87,214065.09859824184,4.5426,4.5426,4.5387,4.5387,214065.0986
2008-06-24 14:30:00,11.87,11.87,11.85,11.85,516749.8218104063,4.5387,4.5387,4.5311,4.5311,516749.8218
2008-06-24 14:40:00,11.85,11.85,11.75,11.78,755048.705155619,4.5311,4.5311,4.4929,4.5043,755048.7052
2008-06-24 14:50:00,11.78,11.81,11.77,11.8,352102.6372059872,4.5043,4.5158,4.5005,4.512,352102.6372
2008-06-24 15:00:00,11.8,11.82,11.76,11.78,535994.2979330007,4.512,4.5196,4.4967,4.5043,535994.2979
2008-06-24 15:10:00,11.78,11.79,11.75,11.75,481111.903064861,4.5043,4.5082,4.4929,4.4929,481111.9031
2008-06-24 15:20:00,11.75,11.78,11.74,11.76,535994.2979330007,4.4929,4.5043,4.489,4.4967,535994.2979
2008-06-24 15:30:00,11.76,11.78,11.75,11.77,602518.4129246852,4.4967,4.5043,4.4929,4.5005,602518.4129
2008-06-24 15:40:00,11.77,11.79,11.75,11.79,851271.0857685911,4.5005,4.5082,4.4929,4.5082,851271.0858
2008-06-24 15:50:00,11.78,11.79,11.72,11.79,1455452.6015680684,4.5043,4.5082,4.4814,4.5082,1455452.6016
2008-06-25 09:30:00,11.91,12.0,11.79,11.98,1062960.32311713,4.554,4.5885,4.5082,4.5808,1062960.3231
2008-06-25 09:40:00,11.98,12.04,11.94,11.96,925635.5428842956,4.5808,4.6037,4.5655,4.5732,925635.5429
2008-06-25 09:50:00,11.96,12.0,11.9,11.93,647184.604419102,4.5732,4.5885,4.5502,4.5617,647184.6044
2008-06-25 10:00:00,11.93,12.0,11.93,11.96,800665.2411499169,4.5617,4.5885,4.5617,4.5732,800665.2411
2008-06-25 10:10:00,11.96,11.97,11.93,11.95,269660.2518412925,4.5732,4.577,4.5617,4.5693,269660.2518
2008-06-25 10:20:00,11.94,11.94,11.92,11.92,309812.3069612735,4.5655,4.5655,4.5579,4.5579,309812.307
2008-06-25 10:30:00,11.92,12.02,11.92,12.02,1080779.2824899026,4.5579,4.5961,4.5579,4.5961,1080779.2825
2008-06-25 10:40:00,12.02,12.04,12.01,12.02,785934.9014017582,4.5961,4.6037,4.5923,4.5961,785934.9014
2008-06-25 10:50:00,12.02,12.04,11.99,12.0,665953.9082917558,4.5961,4.6037,4.5846,4.5885,665953.9083
2008-06-25 11:00:00,12.0,12.01,11.98,11.98,589451.1760513186,4.5885,4.5923,4.5808,4.5808,589451.1761
2008-06-25 11:10:00,11.98,12.03,11.97,12.02,1512235.6854359703,4.5808,4.5999,4.577,4.5961,1512235.6854
2008-06-25 11:20:00,12.02,12.04,12.01,12.03,713471.1332858162,4.5961,4.6037,4.5923,4.5999,713471.1333
2008-06-25 11:30:00,12.03,12.03,11.97,11.97,568781.1831789024,4.5999,4.5999,4.577,4.577,568781.1832
2008-06-25 11:40:00,11.97,11.97,11.95,11.95,327393.6802090758,4.577,4.577,4.5693,4.5693,327393.6802
2008-06-25 11:50:00,11.95,11.97,11.94,11.96,378237.1109527204,4.5693,4.577,4.5655,4.5732,378237.111
2008-06-25 12:00:00,11.96,11.97,11.95,11.95,166785.45972915183,4.5732,4.577,4.5693,4.5693,166785.4597
2008-06-25 12:10:00,11.95,11.97,11.94,11.95,231171.2995961036,4.5693,4.577,4.5655,4.5693,231171.2996
2008-06-25 12:20:00,11.95,11.96,11.95,11.96,120693.75148491329,4.5693,4.5732,4.5693,4.5732,120693.7515
2008-06-25 12:30:00,11.96,11.99,11.96,11.97,178902.3521026372,4.5732,4.5846,4.5732,4.577,178902.3521
2008-06-25 12:40:00,11.97,11.98,11.96,11.96,125207.88785934902,4.577,4.5808,4.5732,4.5732,125207.8879
2008-06-25 12:50:00,11.96,11.97,11.95,11.95,551437.3960560703,4.5732,4.577,4.5693,4.5693,551437.3961
2008-06-25 13:00:00,11.95,11.95,11.93,11.93,297695.4145877881,4.5693,4.5693,4.5617,4.5617,297695.4146
2008-06-25 13:10:00,11.93,11.95,11.93,11.95,405797.1014492754,4.5617,4.5693,4.5617,4.5693,405797.1014
2008-06-25 13:20:00,11.95,11.95,11.92,11.93,186980.28035162747,4.5693,4.5693,4.5579,4.5617,186980.2804
2008-06-25 13:30:00,11.92,11.95,11.92,11.94,239961.9862200048,4.5579,4.5693,4.5579,4.5655,239961.9862
2008-06-25 13:40:00,11.94,11.95,11.93,11.94,113090.99548586363,4.5655,4.5693,4.5617,4.5655,113090.9955
2008-06-25 13:50:00,11.95,11.95,11.92,11.93,118080.30411023996,4.5693,4.5693,4.5579,4.5617,118080.3041
2008-06-25 14:00:00,11.92,11.96,11.92,11.95,415300.5464480874,4.5579,4.5732,4.5579,4.5693,415300.5464
2008-06-25 14:10:00,11.95,12.01,11.91,12.0,1682109.7647897364,4.5693,4.5923,4.554,4.5885,1682109.7648
2008-06-25 14:20:00,11.99,12.0,11.91,11.91,658588.7384176764,4.5846,4.5885,4.554,4.554,658588.7384
2008-06-25 14:30:00,11.92,12.0,11.87,11.93,1156806.8424803992,4.5579,4.5885,4.5387,4.5617,1156806.8425
2008-06-25 14:40:00,11.94,11.97,11.89,11.93,708244.2385364695,4.5655,4.577,4.5464,4.5617,708244.2385
2008-06-25 14:50:00,11.93,11.95,11.92,11.92,1047754.8111190308,4.5617,4.5693,4.5579,4.5579,1047754.8111
2008-06-25 15:00:00,11.92,11.97,11.92,11.95,1434782.608695652,4.5579,4.577,4.5579,4.5693,1434782.6087
2008-06-25 15:10:00,11.95,11.97,11.92,11.94,869090.0451413637,4.5693,4.577,4.5579,4.5655,869090.0451
2008-06-25 15:20:00,11.94,11.94,11.86,11.89,1555476.3601805654,4.5655,4.5655,4.5349,4.5464,1555476.3602
2008-06-25 15:30:00,11.89,11.91,11.8,11.86,1175100.9741031125,4.5464,4.554,4.512,4.5349,1175100.9741
2008-06-25 15:40:00,11.85,11.89,11.82,11.83,1285340.9360893324,4.5311,4.5464,4.5196,4.5235,1285340.9361
2008-06-25 15:50:00,11.83,11.89,11.82,11.86,1748633.8797814208,4.5235,4.5464,4.5196,4.5349,1748633.8798
2008-06-26 09:30:00,11.73,11.76,11.7,11.73,793300.0712758375,4.4852,4.4967,4.4737,4.4852,793300.0713
2008-06-26 09:40:00,11.73,11.74,11.71,11.71,1154668.5673556663,4.4852,4.489,4.4776,4.4776,1154668.5674
2008-06-26 09:50:00,11.71,11.75,11.68,11.74,1203136.136849608,4.4776,4.4929,4.4661,4.489,1203136.1368
2008-06-26 10:00:00,11.74,11.76,11.7,11.73,1258493.7039676884,4.489,4.4967,4.4737,4.4852,1258493.704
2008-06-26 10:10:00,11.73,11.73,11.62,11.63,889997.6241387504,4.4852,4.4852,4.4432,4.447,889997.6241
2008-06-26 10:20:00,11.63,11.72,11.63,11.69,621050.1306723688,4.447,4.4814,4.447,4.4699,621050.1307
2008-06-26 10:30:00,11.69,11.71,11.62,11.62,835115.2292706106,4.4699,4.4776,4.4432,4.4432,835115.2293
2008-06-26 10:40:00,11.62,11.65,11.62,11.63,540983.606557377,4.4432,4.4546,4.4432,4.447,540983.6066
2008-06-26 10:50:00,11.63,11.65,11.61,11.62,625801.8531717748,4.447,4.4546,4.4393,4.4432,625801.8532
2008-06-26 11:00:00,11.62,11.64,11.61,11.63,531717.7476835353,4.4432,4.4508,4.4393,4.447,531717.7477
2008-06-26 11:10:00,11.64,11.65,11.62,11.64,654312.188168211,4.4508,4.4546,4.4432,4.4508,654312.1882
2008-06-26 11:20:00,11.64,11.65,11.61,11.64,455452.6015680685,4.4508,4.4546,4.4393,4.4508,455452.6016
2008-06-26 11:30:00,11.65,11.67,11.63,11.64,424091.2330719886,4.4546,4.4623,4.447,4.4508,424091.2331
2008-06-26 11:40:00,11.64,11.68,11.63,11.68,442385.36469470186,4.4508,4.4661,4.447,4.4661,442385.3647
2008-06-26 11:50:00,11.68,11.7,11.66,11.66,482062.2475647422,4.4661,4.4737,4.4584,4.4584,482062.2476
2008-06-26 12:00:00,11.66,11.66,11.61,11.62,766690.4252791638,4.4584,4.4584,4.4393,4.4432,766690.4253
2008-06-26 12:10:00,11.63,11.65,11.62,11.64,413875.02969826566,4.447,4.4546,4.4432,4.4508,413875.0297
2008-06-26 12:20:00,11.64,11.67,11.63,11.63,292706.10596341174,4.4508,4.4623,4.447,4.447,292706.106
2008-06-26 12:30:00,11.63,11.65,11.62,11.65,410548.8239486814,4.447,4.4546,4.4432,4.4546,410548.8239
2008-06-26 12:40:00,11.65,11.65,11.61,11.62,334521.26395818486,4.4546,4.4546,4.4393,4.4432,334521.264
2008-06-26 12:50:00,11.62,11.65,11.61,11.65,493466.3815633168,4.4432,4.4546,4.4393,4.4546,493466.3816
2008-06-26 13:00:00,11.65,11.67,11.65,11.66,761938.7027797577,4.4546,4.4623,4.4546,4.4584,761938.7028
2008-06-26 13:10:00,11.66,11.67,11.65,11.67,472321.21644095983,4.4584,4.4623,4.4546,4.4623,472321.2164
2008-06-26 13:20:00,11.68,11.68,11.63,11.65,1128296.507483963,4.4661,4.4661,4.447,4.4546,1128296.5075
2008-06-26 13:30:00,11.65,11.68,11.64,11.66,1007127.5837491092,4.4546,4.4661,4.4508,4.4584,1007127.5837
2008-06-26 13:40:00,11.66,11.67,11.65,11.65,342599.19220717513,4.4584,4.4623,4.4546,4.4546,342599.1922
2008-06-26 13:50:00,11.65,11.68,11.65,11.67,695652.1739130435,4.4546,4.4661,4.4546,4.4623,695652.1739
2008-06-26 14:00:00,11.67,11.7,11.65,11.68,656212.8771679734,4.4623,4.4737,4.4546,4.4661,656212.8772
2008-06-26 14:10:00,11.67,11.68,11.63,11.65,1072701.3542409122,4.4623,4.4661,4.447,4.4546,1072701.3542
2008-06-26 14:20:00,11.65,11.66,11.6,11.64,1134948.9189831314,4.4546,4.4584,4.4355,4.4508,1134948.919
2008-06-26 14:30:00,11.64,11.65,11.62,11.62,463292.9436920884,4.4508,4.4546,4.4432,4.4432,463292.9437
2008-06-26 14:40:00,11.62,11.63,11.58,11.58,992872.4162508908,4.4432,4.447,4.4279,4.4279,992872.4163
2008-06-26 14:50:00,11.58,11.63,11.58,11.62,1838203.8488952245,4.4279,4.447,4.4279,4.4432,1838203.8489
2008-06-26 15:00:00,11.62,11.66,11.61,11.65,1120218.5792349726,4.4432,4.4584,4.4393,4.4546,1120218.5792
2008-06-26 15:10:00,11.65,11.71,11.65,11.65,873841.7676407698,4.4546,4.4776,4.4546,4.4546,873841.7676
2008-06-26 15:20:00,11.65,11.71,11.64,11.69,1362556.4267046803,4.4546,4.4776,4.4508,4.4699,1362556.4267
2008-06-26 15:30:00,11.7,11.7,11.65,11.66,1093846.5193632692,4.4737,4.4737,4.4546,4.4584,1093846.5194
2008-06-26 15:40:00,11.66,11.66,11.64,11.66,1843430.7436445712,4.4584,4.4584,4.4508,4.4584,1843430.7436
2008-06-26 15:50:00,11.66,11.66,11.62,11.62,2905915.8945117607,4.4584,4.4584,4.4432,4.4432,2905915.8945
2008-06-27 09:30:00,11.56,11.7,11.56,11.63,631979.0924210027,4.4202,4.4737,4.4202,4.447,631979.0924
2008-06-27 09:40:00,11.63,11.65,11.55,11.63,1251366.1202185792,4.447,4.4546,4.4164,4.447,1251366.1202
2008-06-27 09:50:00,11.63,11.71,11.61,11.69,710382.5136612022,4.447,4.4776,4.4393,4.4699,710382.5137
2008-06-27 10:00:00,11.69,11.78,11.68,11.71,861724.8752672845,4.4699,4.5043,4.4661,4.4776,861724.8753
2008-06-27 10:10:00,11.71,11.71,11.61,11.62,428842.95557139465,4.4776,4.4776,4.4393,4.4432,428842.9556
2008-06-27 10:20:00,11.62,11.63,11.57,11.58,577334.2836778333,4.4432,4.447,4.424,4.4279,577334.2837
2008-06-27 10:30:00,11.59,11.65,11.58,11.63,540270.8481824661,4.4317,4.4546,4.4279,4.447,540270.8482
2008-06-27 10:40:00,11.63,11.63,11.54,11.55,745070.0879068662,4.447,4.447,4.4126,4.4164,745070.0879
2008-06-27 10:50:00,11.55,11.57,11.52,11.55,880256.593014968,4.4164,4.424,4.4049,4.4164,880256.593
2008-06-27 11:00:00,11.56,11.56,11.51,11.54,738180.0902827275,4.4202,4.4202,4.4011,4.4126,738180.0903
2008-06-27 11:10:00,11.55,11.55,11.48,11.49,1065336.184366833,4.4164,4.4164,4.3896,4.3934,1065336.1844
2008-06-27 11:20:00,11.49,11.55,11.49,11.55,768828.7004038964,4.3934,4.4164,4.3934,4.4164,768828.7004
2008-06-27 11:30:00,11.55,11.59,11.55,11.57,882870.0403896413,4.4164,4.4317,4.4164,4.424,882870.0404
2008-06-27 11:40:00,11.57,11.58,11.53,11.58,373960.56070325495,4.424,4.4279,4.4087,4.4279,373960.5607
2008-06-27 11:50:00,11.58,11.58,11.52,11.55,472083.6303159896,4.4279,4.4279,4.4049,4.4164,472083.6303
2008-06-27 12:00:00,11.54,11.6,11.53,11.6,554526.0156806842,4.4126,4.4355,4.4087,4.4355,554526.0157
2008-06-27 12:10:00,11.6,11.62,11.55,11.57,677120.4561653599,4.4355,4.4432,4.4164,4.424,677120.4562
2008-06-27 12:20:00,11.57,11.61,11.56,11.6,429793.3000712759,4.424,4.4393,4.4202,4.4355,429793.3001
2008-06-27 12:30:00,11.6,11.6,11.53,11.54,373485.3884533143,4.4355,4.4355,4.4087,4.4126,373485.3885
2008-06-27 12:40:00,11.54,11.55,11.51,11.53,376336.4219529579,4.4126,4.4164,4.4011,4.4087,376336.422
2008-06-27 12:50:00,11.53,11.55,11.5,11.5,989546.2105013068,4.4087,4.4164,4.3973,4.3973,989546.2105
2008-06-27 13:00:00,11.51,11.51,11.43,11.47,1165122.3568543596,4.4011,4.4011,4.3705,4.3858,1165122.3569
2008-06-27 13:10:00,11.47,11.51,11.46,11.49,1045854.1221192684,4.3858,4.4011,4.382,4.3934,1045854.1221
2008-06-27 13:20:00,11.49,11.51,11.47,11.49,381800.90282727487,4.3934,4.4011,4.3858,4.3934,381800.9028
2008-06-27 13:30:00,11.49,11.52,11.46,11.46,428130.1971964837,4.3934,4.4049,4.382,4.382,428130.1972
2008-06-27 13:40:00,11.46,11.47,11.44,11.47,540983.606557377,4.382,4.3858,4.3743,4.3858,540983.6066
2008-06-27 13:50:00,11.47,11.54,11.46,11.52,551674.9821810407,4.3858,4.4126,4.382,4.4049,551674.9822
2008-06-27 14:00:00,11.53,11.58,11.52,11.57,860774.5307674032,4.4087,4.4279,4.4049,4.424,860774.5308
2008-06-27 14:10:00,11.57,11.61,11.54,11.58,461867.4269422666,4.424,4.4393,4.4126,4.4279,461867.4269
2008-06-27 14:20:00,11.57,11.63,11.51,11.61,1214065.0985982418,4.424,4.447,4.4011,4.4393,1214065.0986
2008-06-27 14:30:00,11.61,11.66,11.58,11.58,489902.5896887622,4.4393,4.4584,4.4279,4.4279,489902.5897
2008-06-27 14:40:00,11.58,11.62,11.56,11.61,379662.6277025422,4.4279,4.4432,4.4202,4.4393,379662.6277
2008-06-27 14:50:00,11.62,11.65,11.6,11.65,384414.3502019482,4.4432,4.4546,4.4355,4.4546,384414.3502
2008-06-27 15:00:00,11.65,11.65,11.6,11.64,596578.7598004277,4.4546,4.4546,4.4355,4.4508,596578.7598
2008-06-27 15:10:00,11.64,11.67,11.61,11.63,680446.6619149442,4.4508,4.4623,4.4393,4.447,680446.6619
2008-06-27 15:20:00,11.63,11.64,11.56,11.59,735804.2290330245,4.447,4.4508,4.4202,4.4317,735804.229
2008-06-27 15:30:00,11.59,11.63,11.56,11.63,718222.8557852221,4.4317,4.447,4.4202,4.447,718222.8558
2008-06-27 15:40:00,11.63,11.71,11.63,11.67,1220955.0962223806,4.447,4.4776,4.447,4.4623,1220955.0962
2008-06-27 15:50:00,11.67,11.67,11.62,11.64,1525540.5084343075,4.4623,4.4623,4.4432,4.4508,1525540.5084
2008-06-30 09:30:00,11.55,11.61,11.44,11.56,1009503.444998812,4.4164,4.4393,4.3743,4.4202,1009503.445
2008-06-30 09:40:00,11.57,11.59,11.49,11.58,744594.9156569256,4.424,4.4317,4.3934,4.4279,744594.9157
2008-06-30 09:50:00,11.57,11.58,11.5,11.5,742931.8127821336,4.424,4.4279,4.3973,4.3973,742931.8128
2008-06-30 10:00:00,11.5,11.52,11.42,11.49,686148.7289142314,4.3973,4.4049,4.3667,4.3934,686148.7289
2008-06-30 10:10:00,11.49,11.53,11.47,11.52,599904.9655500118,4.3934,4.4087,4.3858,4.4049,599904.9656
2008-06-30 10:20:00,11.52,11.58,11.52,11.55,569969.1138037539,4.4049,4.4279,4.4049,4.4164,569969.1138
2008-06-30 10:30:00,11.55,11.56,11.48,11.53,662390.1164172012,4.4164,4.4202,4.3896,4.4087,662390.1164
2008-06-30 10:40:00,11.53,11.53,11.47,11.48,866714.1838916608,4.4087,4.4087,4.3858,4.3896,866714.1839
2008-06-30 10:50:00,11.49,11.55,11.47,11.53,853646.9470182941,4.3934,4.4164,4.3858,4.4087,853646.947
2008-06-30 11:00:00,11.53,11.58,11.53,11.57,595866.0014255168,4.4087,4.4279,4.4087,4.424,595866.0014
2008-06-30 11:10:00,11.57,11.63,11.57,11.63,464480.8743169399,4.424,4.447,4.424,4.447,464480.8743
2008-06-30 11:20:00,11.62,11.63,11.57,11.61,617723.9249227846,4.4432,4.447,4.424,4.4393,617723.9249
2008-06-30 11:30:00,11.62,11.63,11.57,11.59,443335.7091945831,4.4432,4.447,4.424,4.4317,443335.7092
2008-06-30 11:40:00,11.59,11.6,11.52,11.54,401758.1373247802,4.4317,4.4355,4.4049,4.4126,401758.1373
2008-06-30 11:50:00,11.54,11.6,11.53,11.6,1240912.330719886,4.4126,4.4355,4.4087,4.4355,1240912.3307
2008-06-30 12:00:00,11.59,11.6,11.54,11.58,579710.1449275363,4.4317,4.4355,4.4126,4.4279,579710.1449
2008-06-30 12:10:00,11.57,11.6,11.56,11.56,298170.5868377287,4.424,4.4355,4.4202,4.4202,298170.5868
2008-06-30 12:20:00,11.57,11.57,11.52,11.54,620099.7861724875,4.424,4.424,4.4049,4.4126,620099.7862
2008-06-30 12:30:00,11.54,11.55,11.47,11.49,557614.6353052981,4.4126,4.4164,4.3858,4.3934,557614.6353
2008-06-30 12:40:00,11.48,11.54,11.47,11.53,318127.82133523404,4.3896,4.4126,4.3858,4.4087,318127.8213
2008-06-30 12:50:00,11.53,11.54,11.46,11.47,282252.3164647185,4.4087,4.4126,4.382,4.3858,282252.3165
2008-06-30 13:00:00,11.48,11.48,11.45,11.45,226894.74934663816,4.3896,4.3896,4.3782,4.3782,226894.7493
2008-06-30 13:10:00,11.46,11.47,11.45,11.47,257068.18721786648,4.382,4.3858,4.3782,4.3858,257068.1872
2008-06-30 13:20:00,11.47,11.47,11.42,11.43,347113.32858161087,4.3858,4.3858,4.3667,4.3705,347113.3286
2008-06-30 13:30:00,11.42,11.45,11.41,11.42,400095.0344499881,4.3667,4.3782,4.3629,4.3667,400095.0344
2008-06-30 13:40:00,11.42,11.43,11.38,11.39,491090.5203136137,4.3667,4.3705,4.3514,4.3552,491090.5203
2008-06-30 13:50:00,11.39,11.39,11.32,11.35,893323.8298883345,4.3552,4.3552,4.3284,4.3399,893323.8299
2008-06-30 14:00:00,11.36,11.39,11.34,11.39,686623.901164172,4.3437,4.3552,4.3361,4.3552,686623.9012
2008-06-30 14:10:00,11.39,11.4,11.36,11.36,429318.1278213352,4.3552,4.359,4.3437,4.3437,429318.1278
2008-06-30 14:20:00,11.36,11.42,11.36,11.41,379662.6277025422,4.3437,4.3667,4.3437,4.3629,379662.6277
2008-06-30 14:30:00,11.41,11.41,11.36,11.39,596816.3459253979,4.3629,4.3629,4.3437,4.3552,596816.3459
2008-06-30 14:40:00,11.39,11.47,11.39,11.45,1192919.933475885,4.3552,4.3858,4.3552,4.3782,1192919.9335
2008-06-30 14:50:00,11.46,11.48,11.44,11.45,356854.3597053932,4.382,4.3896,4.3743,4.3782,356854.3597
2008-06-30 15:00:00,11.45,11.49,11.45,11.47,657638.3939177953,4.3782,4.3934,4.3782,4.3858,657638.3939
2008-06-30 15:10:00,11.47,11.51,11.47,11.49,756236.6357804704,4.3858,4.4011,4.3858,4.3934,756236.6358
2008-06-30 15:20:00,11.49,11.5,11.47,11.48,493466.3815633168,4.3934,4.3973,4.3858,4.3896,493466.3816
2008-06-30 15:30:00,11.47,11.52,11.47,11.5,931337.6098835828,4.3858,4.4049,4.3858,4.3973,931337.6099
2008-06-30 15:40:00,11.51,11.55,11.5,11.54,2353528.153955809,4.4011,4.4164,4.3973,4.4126,2353528.154
2008-06-30 15:50:00,11.54,11.58,11.49,11.5,3085768.591114279,4.4126,4.4279,4.3934,4.3973,3085768.5911
2008-07-01 09:30:00,11.4,11.57,11.37,11.47,1400807.792824899,4.359,4.424,4.3476,4.3858,1400807.7928
2008-07-01 09:40:00,11.47,11.49,11.35,11.37,1308861.9624613924,4.3858,4.3934,4.3399,4.3476,1308861.9625
2008-07-01 09:50:00,11.37,11.44,11.37,11.41,1750059.3965312426,4.3476,4.3743,4.3476,4.3629,1750059.3965
2008-07-01 10:00:00,11.41,11.49,11.39,11.41,1464956.0465668803,4.3629,4.3934,4.3552,4.3629,1464956.0466
2008-07-01 10:10:00,11.4,11.43,11.38,11.42,867664.5283915419,4.359,4.3705,4.3514,4.3667,867664.5284
2008-07-01 10:20:00,11.42,11.48,11.42,11.47,642908.0541696365,4.3667,4.3896,4.3667,4.3858,642908.0542
2008-07-01 10:30:00,11.47,11.54,11.47,11.54,1082442.3853646948,4.3858,4.4126,4.3858,4.4126,1082442.3854
2008-07-01 10:40:00,11.54,11.54,11.47,11.53,682822.5231646472,4.4126,4.4126,4.3858,4.4087,682822.5232
2008-07-01 10:50:00,11.53,11.54,11.46,11.51,506296.032311713,4.4087,4.4126,4.382,4.4011,506296.0323
2008-07-01 11:00:00,11.51,11.55,11.44,11.47,701116.6547873605,4.4011,4.4164,4.3743,4.3858,701116.6548
2008-07-01 11:10:00,11.47,11.53,11.47,11.49,828937.9900213828,4.3858,4.4087,4.3858,4.3934,828937.99
2008-07-01 11:20:00,11.49,11.53,11.47,11.5,585412.2119268235,4.3934,4.4087,4.3858,4.3973,585412.2119
2008-07-01 11:30:00,11.5,11.54,11.48,11.49,545497.7429318128,4.3973,4.4126,4.3896,4.3934,545497.7429
2008-07-01 11:40:00,11.5,11.55,11.49,11.49,735329.056783084,4.3973,4.4164,4.3934,4.3934,735329.0568
2008-07-01 11:50:00,11.49,11.5,11.41,11.43,438108.8144452364,4.3934,4.3973,4.3629,4.3705,438108.8144
2008-07-01 12:00:00,11.43,11.47,11.4,11.41,514849.1328106439,4.3705,4.3858,4.359,4.3629,514849.1328
2008-07-01 12:10:00,11.41,11.41,11.38,11.41,1379425.041577572,4.3629,4.3629,4.3514,4.3629,1379425.0416
2008-07-01 12:20:00,11.42,11.44,11.38,11.4,727488.714659064,4.3667,4.3743,4.3514,4.359,727488.7147
2008-07-01 12:30:00,11.4,11.42,11.39,11.41,425991.92207175103,4.359,4.3667,4.3552,4.3629,425991.9221
2008-07-01 12:40:00,11.41,11.43,11.38,11.43,358279.87645521504,4.3629,4.3705,4.3514,4.3705,358279.8765
2008-07-01 12:50:00,11.43,11.45,11.39,11.44,435257.7809455928,4.3705,4.3782,4.3552,4.3743,435257.7809
2008-07-01 13:00:00,11.44,11.45,11.39,11.39,424328.8191969589,4.3743,4.3782,4.3552,4.3552,424328.8192
2008-07-01 13:10:00,11.39,11.45,11.39,11.43,343787.1228320266,4.3552,4.3782,4.3552,4.3705,343787.1228
2008-07-01 13:20:00,11.43,11.49,11.43,11.48,494179.1399382276,4.3705,4.3934,4.3705,4.3896,494179.1399
2008-07-01 13:30:00,11.47,11.47,11.4,11.44,965787.5980042764,4.3858,4.3858,4.359,4.3743,965787.598
2008-07-01 13:40:00,11.45,11.49,11.44,11.48,919458.3036350678,4.3782,4.3934,4.3743,4.3896,919458.3036
2008-07-01 13:50:00,11.48,11.54,11.47,11.49,1064861.0121168925,4.3896,4.4126,4.3858,4.3934,1064861.0121
2008-07-01 14:00:00,11.49,11.58,11.49,11.57,814682.8225231647,4.3934,4.4279,4.3934,4.424,814682.8225
2008-07-01 14:10:00,11.57,11.62,11.52,11.55,884057.9710144928,4.424,4.4432,4.4049,4.4164,884057.971
2008-07-01 14:20:00,11.56,11.6,11.55,11.55,969588.9760038016,4.4202,4.4355,4.4164,4.4164,969588.976
2008-07-01 14:30:00,11.55,11.58,11.52,11.57,500593.96531242575,4.4164,4.4279,4.4049,4.424,500593.9653
2008-07-01 14:40:00,11.57,11.72,11.56,11.68,1428367.783321454,4.424,4.4814,4.4202,4.4661,1428367.7833
2008-07-01 14:50:00,11.68,11.76,11.68,11.73,1084343.074364457,4.4661,4.4967,4.4661,4.4852,1084343.0744
2008-07-01 15:00:00,11.72,11.73,11.67,11.68,1252554.050843431,4.4814,4.4852,4.4623,4.4661,1252554.0508
2008-07-01 15:10:00,11.68,11.68,11.64,11.65,961748.6338797816,4.4661,4.4661,4.4508,4.4546,961748.6339
2008-07-01 15:20:00,11.66,11.68,11.65,11.66,1409123.3071988595,4.4584,4.4661,4.4546,4.4584,1409123.3072
2008-07-01 15:30:00,11.66,11.68,11.64,11.65,1639581.8484200523,4.4584,4.4661,4.4508,4.4546,1639581.8484
2008-07-01 15:40:00,11.66,11.67,11.63,11.64,1445711.570444286,4.4584,4.4623,4.447,4.4508,1445711.5704
2008-07-01 15:50:00,11.64,11.68,11.62,11.67,1604894.2741743885,4.4508,4.4661,4.4432,4.4623,1604894.2742
2008-07-02 09:30:00,11.72,11.78,11.57,11.62,708481.8246614398,4.4814,4.5043,4.424,4.4432,708481.8247
2008-07-02 09:40:00,11.63,11.63,11.56,11.61,928724.1625089096,4.447,4.447,4.4202,4.4393,928724.1625
2008-07-02 09:50:00,11.62,11.62,11.48,11.49,979330.0071275836,4.4432,4.4432,4.3896,4.3934,979330.0071
2008-07-02 10:00:00,11.49,11.56,11.49,11.54,936564.5046329296,4.3934,4.4202,4.3934,4.4126,936564.5046
2008-07-02 10:10:00,11.54,11.57,11.48,11.52,800190.0688999762,4.4126,4.424,4.3896,4.4049,800190.0689
2008-07-02 10:20:00,11.52,11.54,11.49,11.49,546210.5013067237,4.4049,4.4126,4.3934,4.3934,546210.5013
2008-07-02 10:30:00,11.5,11.53,11.47,11.48,588738.4176764077,4.3973,4.4087,4.3858,4.3896,588738.4177
2008-07-02 10:40:00,11.48,11.55,11.48,11.55,675219.7671655975,4.3896,4.4164,4.3896,4.4164,675219.7672
2008-07-02 10:50:00,11.55,11.57,11.54,11.55,444048.467569494,4.4164,4.424,4.4126,4.4164,444048.4676
2008-07-02 11:00:00,11.55,11.55,11.47,11.49,644571.1570444286,4.4164,4.4164,4.3858,4.3934,644571.157
2008-07-02 11:10:00,11.49,11.5,11.45,11.49,396531.2425754336,4.3934,4.3973,4.3782,4.3934,396531.2426
2008-07-02 11:20:00,11.49,11.49,11.41,11.41,479211.2140650986,4.3934,4.3934,4.3629,4.3629,479211.2141
2008-07-02 11:30:00,11.41,11.43,11.39,11.42,598954.6210501307,4.3629,4.3705,4.3552,4.3667,598954.6211
2008-07-02 11:40:00,11.42,11.44,11.38,11.42,473746.73319078167,4.3667,4.3743,4.3514,4.3667,473746.7332
2008-07-02 11:50:00,11.42,11.42,11.38,11.41,509384.6519363269,4.3667,4.3667,4.3514,4.3629,509384.6519
2008-07-02 12:00:00,11.41,11.48,11.41,11.47,888809.6935138988,4.3629,4.3896,4.3629,4.3858,888809.6935
2008-07-02 12:10:00,11.48,11.51,11.47,11.49,284153.0054644809,4.3896,4.4011,4.3858,4.3934,284153.0055
2008-07-02 12:20:00,11.49,11.49,11.42,11.46,570681.8721786648,4.3934,4.3934,4.3667,4.382,570681.8722
2008-07-02 12:30:00,11.46,11.46,11.41,11.44,548348.7764314564,4.382,4.382,4.3629,4.3743,548348.7764
2008-07-02 12:40:00,11.44,11.48,11.43,11.45,343787.1228320266,4.3743,4.3896,4.3705,4.3782,343787.1228
2008-07-02 12:50:00,11.46,11.47,11.42,11.46,535756.7118080304,4.382,4.3858,4.3667,4.382,535756.7118
2008-07-02 13:00:00,11.46,11.46,11.44,11.45,398431.931575196,4.382,4.382,4.3743,4.3782,398431.9316
2008-07-02 13:10:00,11.45,11.5,11.45,11.48,399619.86220004753,4.3782,4.3973,4.3782,4.3896,399619.8622
2008-07-02 13:20:00,11.48,11.53,11.48,11.51,673081.4920408648,4.3896,4.4087,4.3896,4.4011,673081.492
2008-07-02 13:30:00,11.51,11.54,11.5,11.52,454977.4293181278,4.4011,4.4126,4.3973,4.4049,454977.4293
2008-07-02 13:40:00,11.52,11.53,11.49,11.53,321691.6132097886,4.4049,4.4087,4.3934,4.4087,321691.6132
2008-07-02 13:50:00,11.53,11.58,11.52,11.55,602280.8267997149,4.4087,4.4279,4.4049,4.4164,602280.8268
2008-07-02 14:00:00,11.55,11.56,11.51,11.52,287954.3834640057,4.4164,4.4202,4.4011,4.4049,287954.3835
2008-07-02 14:10:00,11.52,11.55,11.52,11.55,406985.0320741269,4.4049,4.4164,4.4049,4.4164,406985.0321
2008-07-02 14:20:00,11.55,11.55,11.44,11.45,567118.0803041103,4.4164,4.4164,4.3743,4.3782,567118.0803
2008-07-02 14:30:00,11.45,11.49,11.44,11.45,651698.7407935377,4.3782,4.3934,4.3743,4.3782,651698.7408
2008-07-02 14:40:00,11.44,11.48,11.44,11.47,497267.7595628416,4.3743,4.3896,4.3743,4.3858,497267.7596
2008-07-02 14:50:00,11.48,11.49,11.46,11.47,638156.3316702305,4.3896,4.3934,4.382,4.3858,638156.3317
2008-07-02 15:00:00,11.47,11.5,11.44,11.44,697790.4490377762,4.3858,4.3973,4.3743,4.3743,697790.449
2008-07-02 15:10:00,11.44,11.48,11.43,11.44,611546.6856735566,4.3743,4.3896,4.3705,4.3743,611546.6857
2008-07-02 15:20:00,11.44,11.49,11.42,11.43,758374.9109052032,4.3743,4.3934,4.3667,4.3705,758374.9109
2008-07-02 15:30:00,11.43,11.45,11.41,11.45,1183416.488477073,4.3705,4.3782,4.3629,4.3782,1183416.4885
2008-07-02 15:40:00,11.45,11.47,11.41,11.42,2223806.1297220243,4.3782,4.3858,4.3629,4.3667,2223806.1297
2008-07-02 15:50:00,11.41,11.44,11.41,11.41,2289617.486338798,4.3629,4.3743,4.3629,4.3629,2289617.4863
2008-07-03 09:30:00,11.41,11.55,11.41,11.47,771679.7339035401,4.3629,4.4164,4.3629,4.3858,771679.7339
2008-07-03 09:40:00,11.47,11.5,11.38,11.45,960798.2893799002,4.3858,4.3973,4.3514,4.3782,960798.2894
2008-07-03 09:50:00,11.46,11.52,11.43,11.49,595628.4153005464,4.382,4.4049,4.3705,4.3934,595628.4153
2008-07-03 10:00:00,11.48,11.52,11.39,11.46,877405.5595153243,4.3896,4.4049,4.3552,4.382,877405.5595
2008-07-03 10:10:00,11.46,11.51,11.41,11.49,741981.4682822523,4.382,4.4011,4.3629,4.3934,741981.4683
2008-07-03 10:20:00,11.5,11.52,11.46,11.48,691138.0375386077,4.3973,4.4049,4.382,4.3896,691138.0375
2008-07-03 10:30:00,11.48,11.53,11.45,11.53,828225.2316464719,4.3896,4.4087,4.3782,4.4087,828225.2316
2008-07-03 10:40:00,11.52,11.54,11.42,11.47,640532.1929199335,4.4049,4.4126,4.3667,4.3858,640532.1929
2008-07-03 10:50:00,11.47,11.52,11.44,11.45,700403.8964124495,4.3858,4.4049,4.3743,4.3782,700403.8964
2008-07-03 11:00:00,11.45,11.48,11.41,11.44,619862.2000475172,4.3782,4.3896,4.3629,4.3743,619862.2
2008-07-03 11:10:00,11.44,11.48,11.43,11.45,382513.6612021858,4.3743,4.3896,4.3705,4.3782,382513.6612
2008-07-03 11:20:00,11.45,11.46,11.4,11.46,529104.300308862,4.3782,4.382,4.359,4.382,529104.3003
2008-07-03 11:30:00,11.45,11.46,11.4,11.41,491328.106438584,4.3782,4.382,4.359,4.3629,491328.1064
2008-07-03 11:40:00,11.4,11.41,11.35,11.41,773342.8367783321,4.359,4.3629,4.3399,4.3629,773342.8368
2008-07-03 11:50:00,11.4,11.41,11.36,11.39,455927.77381800907,4.359,4.3629,4.3437,4.3552,455927.7738
2008-07-03 12:00:00,11.38,11.39,11.33,11.34,431693.9890710383,4.3514,4.3552,4.3323,4.3361,431693.9891
2008-07-03 12:10:00,11.35,11.36,11.3,11.36,656688.049417914,4.3399,4.3437,4.3208,4.3437,656688.0494
2008-07-03 12:20:00,11.36,11.36,11.32,11.36,573532.9056783085,4.3437,4.3437,4.3284,4.3437,573532.9057
2008-07-03 12:30:00,11.36,11.36,11.26,11.3,790211.4516512236,4.3437,4.3437,4.3055,4.3208,790211.4517
2008-07-03 12:40:00,11.3,11.31,11.26,11.3,870040.389641245,4.3208,4.3246,4.3055,4.3208,870040.3896
2008-07-03 12:50:00,11.29,11.3,11.27,11.28,1490615.3480636731,4.317,4.3208,4.3093,4.3131,1490615.3481
2008-07-07 09:30:00,11.34,11.43,11.3,11.41,821572.8201473034,4.3361,4.3705,4.3208,4.3629,821572.8201
2008-07-07 09:40:00,11.41,11.44,11.37,11.4,736992.159657876,4.3629,4.3743,4.3476,4.359,736992.1597
2008-07-07 09:50:00,11.39,11.4,11.34,11.37,847707.2938940366,4.3552,4.359,4.3361,4.3476,847707.2939
2008-07-07 10:00:00,11.37,11.37,11.3,11.31,607745.3076740318,4.3476,4.3476,4.3208,4.3246,607745.3077
2008-07-07 10:10:00,11.31,11.35,11.31,11.32,404609.17082442384,4.3246,4.3399,4.3246,4.3284,404609.1708
2008-07-07 10:20:00,11.32,11.35,11.31,11.33,506296.032311713,4.3284,4.3399,4.3246,4.3323,506296.0323
2008-07-07 10:30:00,11.33,11.36,11.32,11.35,308624.37633642193,4.3323,4.3437,4.3284,4.3399,308624.3763
2008-07-07 10:40:00,11.35,11.37,11.33,11.33,457115.70444286056,4.3399,4.3476,4.3323,4.3323,457115.7044
2008-07-07 10:50:00,11.33,11.33,11.28,11.29,398907.1038251366,4.3323,4.3323,4.3131,4.317,398907.1038
2008-07-07 11:00:00,11.29,11.32,11.25,11.27,385127.1085768591,4.317,4.3284,4.3017,4.3093,385127.1086
2008-07-07 11:10:00,11.27,11.3,11.26,11.3,415538.1325730577,4.3093,4.3208,4.3055,4.3208,415538.1326
2008-07-07 11:20:00,11.3,11.3,11.26,11.27,517700.1663102875,4.3208,4.3208,4.3055,4.3093,517700.1663
2008-07-07 11:30:00,11.28,11.3,11.25,11.25,321691.6132097886,4.3131,4.3208,4.3017,4.3017,321691.6132
2008-07-07 11:40:00,11.25,11.25,11.18,11.19,670705.6307911618,4.3017,4.3017,4.2749,4.2787,670705.6308
2008-07-07 11:50:00,11.19,11.23,11.17,11.2,668567.3556664292,4.2787,4.294,4.2711,4.2826,668567.3557
2008-07-07 12:00:00,11.2,11.25,11.2,11.24,412924.6851983844,4.2826,4.3017,4.2826,4.2979,412924.6852
2008-07-07 12:10:00,11.24,11.25,11.16,11.17,902827.2748871468,4.2979,4.3017,4.2673,4.2711,902827.2749
2008-07-07 12:20:00,11.17,11.19,11.15,11.15,1784271.798526966,4.2711,4.2787,4.2634,4.2634,1784271.7985
2008-07-07 12:30:00,11.15,11.17,11.12,11.17,841767.6407697791,4.2634,4.2711,4.252,4.2711,841767.6408
2008-07-07 12:40:00,11.17,11.2,11.15,11.16,517462.5801853172,4.2711,4.2826,4.2634,4.2673,517462.5802
2008-07-07 12:50:00,11.16,11.2,11.1,11.1,608933.2382988833,4.2673,4.2826,4.2443,4.2443,608933.2383
2008-07-07 13:00:00,11.1,11.15,11.07,11.14,1105963.4117367547,4.2443,4.2634,4.2328,4.2596,1105963.4117
2008-07-07 13:10:00,11.14,11.19,11.13,11.16,749346.6381563317,4.2596,4.2787,4.2558,4.2673,749346.6382
2008-07-07 13:20:00,11.17,11.18,11.12,11.12,611546.6856735566,4.2711,4.2749,4.252,4.252,611546.6857
2008-07-07 13:30:00,11.12,11.15,11.08,11.12,457828.4628177715,4.252,4.2634,4.2367,4.252,457828.4628
2008-07-07 13:40:00,11.12,11.13,11.08,11.08,412449.5129484438,4.252,4.2558,4.2367,4.2367,412449.5129
2008-07-07 13:50:00,11.08,11.1,11.05,11.08,566642.9080541696,4.2367,4.2443,4.2252,4.2367,566642.9081
2008-07-07 14:00:00,11.08,11.14,11.04,11.08,625801.8531717748,4.2367,4.2596,4.2214,4.2367,625801.8532
2008-07-07 14:10:00,11.08,11.15,11.05,11.13,501781.8959372773,4.2367,4.2634,4.2252,4.2558,501781.8959
2008-07-07 14:20:00,11.13,11.17,11.13,11.15,573532.9056783085,4.2558,4.2711,4.2558,4.2634,573532.9057
2008-07-07 14:30:00,11.15,11.21,11.15,11.19,687811.8317890236,4.2634,4.2864,4.2634,4.2787,687811.8318
2008-07-07 14:40:00,11.19,11.19,11.12,11.14,530767.4031836541,4.2787,4.2787,4.252,4.2596,530767.4032
2008-07-07 14:50:00,11.15,11.17,11.13,11.16,368020.9075789974,4.2634,4.2711,4.2558,4.2673,368020.9076
2008-07-07 15:00:00,11.17,11.3,11.17,11.29,1514611.5466856735,4.2711,4.3208,4.2711,4.317,1514611.5467
2008-07-07 15:10:00,11.29,11.34,11.28,11.34,1366120.218579235,4.317,4.3361,4.3131,4.3361,1366120.2186
2008-07-07 15:20:00,11.34,11.42,11.29,11.42,1719410.7864100735,4.3361,4.3667,4.317,4.3667,1719410.7864
2008-07-07 15:30:00,11.41,11.46,11.4,11.45,2062247.5647422192,4.3629,4.382,4.359,4.3782,2062247.5647
2008-07-07 15:40:00,11.46,11.47,11.39,11.4,1930862.4376336425,4.382,4.3858,4.3552,4.359,1930862.4376
2008-07-07 15:50:00,11.4,11.44,11.32,11.33,2245664.053219292,4.359,4.3743,4.3284,4.3323,2245664.0532
2008-07-08 09:30:00,11.32,11.48,11.24,11.45,972202.4233784748,4.3284,4.3896,4.2979,4.3782,972202.4234
2008-07-08 09:40:00,11.45,11.64,11.45,11.63,1845569.018769304,4.3782,4.4508,4.3782,4.447,1845569.0188
2008-07-08 09:50:00,11.63,11.7,11.6,11.69,1067949.6317415065,4.447,4.4737,4.4355,4.4699,1067949.6317
2008-07-08 10:00:00,11.68,11.75,11.59,11.74,1550962.2238061298,4.4661,4.4929,4.4317,4.489,1550962.2238
2008-07-08 10:10:00,11.75,11.78,11.69,11.75,1329056.783083868,4.4929,4.5043,4.4699,4.4929,1329056.7831
2008-07-08 10:20:00,11.75,11.79,11.71,11.73,1117367.5457353292,4.4929,4.5082,4.4776,4.4852,1117367.5457
2008-07-08 10:30:00,11.73,11.81,11.67,11.71,1416726.0631979094,4.4852,4.5158,4.4623,4.4776,1416726.0632
2008-07-08 10:40:00,11.7,11.75,11.63,11.71,1017581.3732478024,4.4737,4.4929,4.447,4.4776,1017581.3732
2008-07-08 10:50:00,11.71,11.76,11.69,11.72,904252.7916369684,4.4776,4.4967,4.4699,4.4814,904252.7916
2008-07-08 11:00:00,11.73,11.82,11.69,11.82,1094321.69161321,4.4852,4.5196,4.4699,4.5196,1094321.6916
2008-07-08 11:10:00,11.82,11.88,11.81,11.86,1262532.6680921835,4.5196,4.5426,4.5158,4.5349,1262532.6681
2008-07-08 11:20:00,11.85,11.91,11.85,11.9,865763.8393917795,4.5311,4.554,4.5311,4.5502,865763.8394
2008-07-08 11:30:00,11.9,11.91,11.88,11.88,659301.4967925873,4.5502,4.554,4.5426,4.5426,659301.4968
2008-07-08 11:40:00,11.88,11.91,11.87,11.89,592302.2095509622,4.5426,4.554,4.5387,4.5464,592302.2096
2008-07-08 11:50:00,11.89,11.92,11.89,11.9,758850.0831551438,4.5464,4.5579,4.5464,4.5502,758850.0832
2008-07-08 12:00:00,11.91,11.91,11.88,11.89,623188.4057971014,4.554,4.554,4.5426,4.5464,623188.4058
2008-07-08 12:10:00,11.89,11.91,11.86,11.87,620574.9584224281,4.5464,4.554,4.5349,4.5387,620574.9584
2008-07-08 12:20:00,11.87,11.89,11.86,11.89,800427.6550249466,4.5387,4.5464,4.5349,4.5464,800427.655
2008-07-08 12:30:00,11.89,11.95,11.87,11.94,1089807.555238774,4.5464,4.5693,4.5387,4.5655,1089807.5552
2008-07-08 12:40:00,11.93,11.95,11.89,11.89,536231.8840579711,4.5617,4.5693,4.5464,4.5464,536231.8841
2008-07-08 12:50:00,11.89,11.92,11.89,11.92,610358.7550487051,4.5464,4.5579,4.5464,4.5579,610358.755
2008-07-08 13:00:00,11.92,11.96,11.89,11.94,699215.965787598,4.5579,4.5732,4.5464,4.5655,699215.9658
2008-07-08 13:10:00,11.93,11.95,11.89,11.94,853646.9470182941,4.5617,4.5693,4.5464,4.5655,853646.947
2008-07-08 13:20:00,11.94,11.94,11.89,11.89,763126.6334046092,4.5655,4.5655,4.5464,4.5464,763126.6334
2008-07-08 13:30:00,11.89,11.9,11.83,11.84,1402233.309574721,4.5464,4.5502,4.5235,4.5273,1402233.3096
2008-07-08 13:40:00,11.84,11.88,11.82,11.85,833214.5402708482,4.5273,4.5426,4.5196,4.5311,833214.5403
2008-07-08 13:50:00,11.85,11.86,11.8,11.81,761938.7027797577,4.5311,4.5349,4.512,4.5158,761938.7028
2008-07-08 14:00:00,11.81,11.89,11.8,11.86,1190068.8999762414,4.5158,4.5464,4.512,4.5349,1190068.9
2008-07-08 14:10:00,11.86,11.89,11.82,11.84,569493.9415538133,4.5349,4.5464,4.5196,4.5273,569493.9416
2008-07-08 14:20:00,11.84,11.87,11.82,11.86,804229.0330244714,4.5273,4.5387,4.5196,4.5349,804229.033
2008-07-08 14:30:00,11.85,11.95,11.85,11.9,1101686.8614872892,4.5311,4.5693,4.5311,4.5502,1101686.8615
2008-07-08 14:40:00,11.9,11.99,11.9,11.96,1231171.2995961036,4.5502,4.5846,4.5502,4.5732,1231171.2996
2008-07-08 14:50:00,11.96,12.02,11.95,12.02,1081492.0408648136,4.5732,4.5961,4.5693,4.5961,1081492.0409
2008-07-08 15:00:00,12.01,12.04,11.97,12.03,1609170.8244238538,4.5923,4.6037,4.577,4.5999,1609170.8244
2008-07-08 15:10:00,12.03,12.04,11.95,11.98,1144214.7778569732,4.5999,4.6037,4.5693,4.5808,1144214.7779
2008-07-08 15:20:00,11.98,12.01,11.95,12.0,1199572.3449750536,4.5808,4.5923,4.5693,4.5885,1199572.345
2008-07-08 15:30:00,12.0,12.06,12.0,12.06,1740318.36540746,4.5885,4.6114,4.5885,4.6114,1740318.3654
2008-07-08 15:40:00,12.06,12.06,11.99,12.0,1666191.494416726,4.6114,4.6114,4.5846,4.5885,1666191.4944
2008-07-08 15:50:00,12.0,12.07,11.99,12.05,2360655.7377049183,4.5885,4.6152,4.5846,4.6076,2360655.7377
2008-07-09 09:30:00,12.08,12.26,12.06,12.16,2521501.5443098126,4.619,4.6879,4.6114,4.6496,2521501.5443
2008-07-09 09:40:00,12.14,12.14,11.98,12.0,1539558.0898075553,4.642,4.642,4.5808,4.5885,1539558.0898
2008-07-09 09:50:00,12.0,12.01,11.94,11.98,1908291.755761464,4.5885,4.5923,4.5655,4.5808,1908291.7558
2008-07-09 10:00:00,11.97,12.05,11.93,12.03,687099.0734141127,4.577,4.6076,4.5617,4.5999,687099.0734
2008-07-09 10:10:00,12.03,12.11,12.03,12.08,1147303.397481587,4.5999,4.6305,4.5999,4.619,1147303.3975
2008-07-09 10:20:00,12.09,12.13,12.02,12.02,1507008.790686624,4.6229,4.6382,4.5961,4.5961,1507008.7907
2008-07-09 10:30:00,12.02,12.06,11.98,12.05,831551.4373960561,4.5961,4.6114,4.5808,4.6076,831551.4374
2008-07-09 10:40:00,12.05,12.1,12.05,12.07,727013.5424091233,4.6076,4.6267,4.6076,4.6152,727013.5424
2008-07-09 10:50:00,12.07,12.2,12.07,12.18,955571.3946305536,4.6152,4.6649,4.6152,4.6573,955571.3946
2008-07-09 11:00:00,12.18,12.2,12.14,12.16,837015.918270373,4.6573,4.6649,4.642,4.6496,837015.9183
2008-07-09 11:10:00,12.17,12.18,12.08,12.11,575196.0085531005,4.6535,4.6573,4.619,4.6305,575196.0086
2008-07-09 11:20:00,12.11,12.16,12.1,12.13,558089.8075552388,4.6305,4.6496,4.6267,4.6382,558089.8076
2008-07-09 11:30:00,12.13,12.14,12.03,12.04,756236.6357804704,4.6382,4.642,4.5999,4.6037,756236.6358
2008-07-09 11:40:00,12.04,12.08,12.03,12.03,610596.3411736755,4.6037,4.619,4.5999,4.5999,610596.3412
2008-07-09 11:50:00,12.03,12.03,12.0,12.0,501069.1375623664,4.5999,4.5999,4.5885,4.5885,501069.1376
2008-07-09 12:00:00,12.0,12.02,11.96,12.0,540033.2620574959,4.5885,4.5961,4.5732,4.5885,540033.2621
2008-07-09 12:10:00,12.0,12.03,11.99,12.03,503444.99881206936,4.5885,4.5999,4.5846,4.5999,503444.9988
2008-07-09 12:20:00,12.02,12.04,12.0,12.01,786172.4875267284,4.5961,4.6037,4.5885,4.5923,786172.4875
2008-07-09 12:30:00,12.01,12.03,11.96,11.99,792824.8990258969,4.5923,4.5999,4.5732,4.5846,792824.899
2008-07-09 12:40:00,11.99,12.01,11.99,12.0,415538.1325730577,4.5846,4.5923,4.5846,4.5885,415538.1326
2008-07-09 12:50:00,12.0,12.04,12.0,12.02,431693.9890710383,4.5885,4.6037,4.5885,4.5961,431693.9891
2008-07-09 13:00:00,12.02,12.04,12.0,12.03,837491.0905203136,4.5961,4.6037,4.5885,4.5999,837491.0905
2008-07-09 13:10:00,12.02,12.07,12.02,12.05,686623.901164172,4.5961,4.6152,4.5961,4.6076,686623.9012
2008-07-09 13:20:00,12.05,12.07,12.03,12.06,449750.5345687812,4.6076,4.6152,4.5999,4.6114,449750.5346
2008-07-09 13:30:00,12.07,12.08,12.04,12.04,455690.1876930387,4.6152,4.619,4.6037,4.6037,455690.1877
2008-07-09 13:40:00,12.04,12.06,12.04,12.06,415062.9603231172,4.6037,4.6114,4.6037,4.6114,415062.9603
2008-07-09 13:50:00,12.06,12.07,12.04,12.07,428605.3694464244,4.6114,4.6152,4.6037,4.6152,428605.3694
2008-07-09 14:00:00,12.07,12.07,12.03,12.05,872653.8370159183,4.6152,4.6152,4.5999,4.6076,872653.837
2008-07-09 14:10:00,12.05,12.06,12.03,12.03,828700.4038964125,4.6076,4.6114,4.5999,4.5999,828700.4039
2008-07-09 14:20:00,12.03,12.05,12.03,12.05,712520.7887859349,4.5999,4.6076,4.5999,4.6076,712520.7888
2008-07-09 14:30:00,12.05,12.09,12.03,12.04,449750.5345687812,4.6076,4.6229,4.5999,4.6037,449750.5346
2008-07-09 14:40:00,12.04,12.06,11.99,12.0,860299.3585174626,4.6037,4.6114,4.5846,4.5885,860299.3585
2008-07-09 14:50:00,12.0,12.0,11.95,11.96,1884770.729389404,4.5885,4.5885,4.5693,4.5732,1884770.7294
2008-07-09 15:00:00,11.96,11.97,11.89,11.89,1894511.760513186,4.5732,4.577,4.5464,4.5464,1894511.7605
2008-07-09 15:10:00,11.89,11.9,11.87,11.88,853409.3608933239,4.5464,4.5502,4.5387,4.5426,853409.3609
2008-07-09 15:20:00,11.88,11.92,11.87,11.89,1041102.3996198622,4.5426,4.5579,4.5387,4.5464,1041102.3996
2008-07-09 15:30:00,11.89,11.92,11.87,11.87,1256830.6010928962,4.5464,4.5579,4.5387,4.5387,1256830.6011
2008-07-09 15:40:00,11.87,11.87,11.79,11.8,1609408.410548824,4.5387,4.5387,4.5082,4.512,1609408.4105
2008-07-09 15:50:00,11.81,11.83,11.76,11.77,2713471.1332858163,4.5158,4.5235,4.4967,4.5005,2713471.1333
2008-07-10 09:30:00,11.81,11.94,11.7,11.71,773105.2506533619,4.5158,4.5655,4.4737,4.4776,773105.2507
2008-07-10 09:40:00,11.7,11.92,11.65,11.89,1283677.8332145405,4.4737,4.5579,4.4546,4.5464,1283677.8332
2008-07-10 09:50:00,11.89,12.0,11.85,11.85,943692.0883820384,4.5464,4.5885,4.5311,4.5311,943692.0884
2008-07-10 10:00:00,11.85,11.92,11.83,11.83,688287.0040389642,4.5311,4.5579,4.5235,4.5235,688287.004
2008-07-10 10:10:00,11.83,11.9,11.79,11.79,578047.0420527442,4.5235,4.5502,4.5082,4.5082,578047.0421
2008-07-10 10:20:00,11.79,11.9,11.77,11.89,669755.2862912806,4.5082,4.5502,4.5005,4.5464,669755.2863
2008-07-10 10:30:00,11.89,11.9,11.82,11.87,543597.0539320504,4.5464,4.5502,4.5196,4.5387,543597.0539
2008-07-10 10:40:00,11.87,11.97,11.86,11.87,564504.632929437,4.5387,4.577,4.5349,4.5387,564504.6329
2008-07-10 10:50:00,11.87,11.87,11.79,11.79,695414.5877880732,4.5387,4.5387,4.5082,4.5082,695414.5878
2008-07-10 11:00:00,11.79,11.85,11.76,11.78,747921.1214065099,4.5082,4.5311,4.4967,4.5043,747921.1214
2008-07-10 11:10:00,11.78,11.81,11.76,11.78,535756.7118080304,4.5043,4.5158,4.4967,4.5043,535756.7118
2008-07-10 11:20:00,11.78,11.81,11.76,11.79,587788.0731765265,4.5043,4.5158,4.4967,4.5082,587788.0732
2008-07-10 11:30:00,11.79,11.88,11.78,11.84,407697.7904490378,4.5082,4.5426,4.5043,4.5273,407697.7904
2008-07-10 11:40:00,11.84,11.86,11.79,11.79,468995.0106913757,4.5273,4.5349,4.5082,4.5082,468995.0107
2008-07-10 11:50:00,11.8,11.84,11.78,11.81,401282.96507483965,4.512,4.5273,4.5043,4.5158,401282.9651
2008-07-10 12:00:00,11.81,11.89,11.81,11.87,907578.9973865526,4.5158,4.5464,4.5158,4.5387,907578.9974
2008-07-10 12:10:00,11.87,11.92,11.86,11.91,721073.8892848658,4.5387,4.5579,4.5349,4.554,721073.8893
2008-07-10 12:20:00,11.92,11.92,11.86,11.86,465668.8049417914,4.5579,4.5579,4.5349,4.5349,465668.8049
2008-07-10 12:30:00,11.87,11.87,11.81,11.83,627464.956046567,4.5387,4.5387,4.5158,4.5235,627464.956
2008-07-10 12:40:00,11.83,11.85,11.83,11.83,352340.22333095747,4.5235,4.5311,4.5235,4.5235,352340.2233
2008-07-10 12:50:00,11.83,11.83,11.76,11.78,363269.18507959135,4.5235,4.5235,4.4967,4.5043,363269.1851
2008-07-10 13:00:00,11.78,11.83,11.78,11.82,591827.0373010216,4.5043,4.5235,4.5043,4.5196,591827.0373
2008-07-10 13:10:00,11.82,11.87,11.81,11.86,600855.3100498931,4.5196,4.5387,4.5158,4.5349,600855.31
2008-07-10 13:20:00,11.86,11.88,11.83,11.87,671893.5614160133,4.5349,4.5426,4.5235,4.5387,671893.5614
2008-07-10 13:30:00,11.87,11.95,11.87,11.91,801377.9995248278,4.5387,4.5693,4.5387,4.554,801377.9995
2008-07-10 13:40:00,11.9,11.92,11.9,11.91,325968.163459254,4.5502,4.5579,4.5502,4.554,325968.1635
2008-07-10 13:50:00,11.91,11.93,11.87,11.87,344499.88120693754,4.554,4.5617,4.5387,4.5387,344499.8812
2008-07-10 14:00:00,11.87,11.89,11.85,11.86,313613.6849607983,4.5387,4.5464,4.5311,4.5349,313613.685
2008-07-10 14:10:00,11.86,11.88,11.76,11.76,648134.9489189831,4.5349,4.5426,4.4967,4.4967,648134.9489
2008-07-10 14:20:00,11.76,11.82,11.69,11.71,932287.954383464,4.4967,4.5196,4.4699,4.4776,932287.9544
2008-07-10 14:30:00,11.72,11.77,11.71,11.75,800427.6550249466,4.4814,4.5005,4.4776,4.4929,800427.655
2008-07-10 14:40:00,11.75,11.76,11.66,11.68,509147.0658113567,4.4929,4.4967,4.4584,4.4661,509147.0658
2008-07-10 14:50:00,11.68,11.69,11.57,11.63,1112378.2371109528,4.4661,4.4699,4.424,4.447,1112378.2371
2008-07-10 15:00:00,11.63,11.76,11.62,11.75,1248039.914468995,4.447,4.4967,4.4432,4.4929,1248039.9145
2008-07-10 15:10:00,11.75,11.81,11.73,11.76,866001.4255167498,4.4929,4.5158,4.4852,4.4967,866001.4255
2008-07-10 15:20:00,11.76,11.84,11.75,11.81,898075.5523877406,4.4967,4.5273,4.4929,4.5158,898075.5524
2008-07-10 15:30:00,11.8,11.82,11.72,11.75,1032786.8852459016,4.512,4.5196,4.4814,4.4929,1032786.8852
2008-07-10 15:40:00,11.75,11.81,11.73,11.81,808267.9971489665,4.4929,4.5158,4.4852,4.5158,808267.9971
2008-07-10 15:50:00,11.81,11.87,11.77,11.87,1586362.5564267046,4.5158,4.5387,4.5005,4.5387,1586362.5564
2008-07-11 09:30:00,11.77,11.77,11.53,11.54,1244000.9503445,4.5005,4.5005,4.4087,4.4126,1244000.9503
2008-07-11 09:40:00,11.53,11.73,11.53,11.63,949631.741506296,4.4087,4.4852,4.4087,4.447,949631.7415
2008-07-11 09:50:00,11.63,11.72,11.62,11.69,696602.5184129247,4.447,4.4814,4.4432,4.4699,696602.5184
2008-07-11 10:00:00,11.69,11.77,11.64,11.74,672843.9059158945,4.4699,4.5005,4.4508,4.489,672843.9059
2008-07-11 10:10:00,11.75,11.79,11.68,11.71,551437.3960560703,4.4929,4.5082,4.4661,4.4776,551437.3961
2008-07-11 10:20:00,11.7,11.72,11.63,11.68,725350.4395343312,4.4737,4.4814,4.447,4.4661,725350.4395
2008-07-11 10:30:00,11.67,11.74,11.65,11.65,607032.5492991209,4.4623,4.489,4.4546,4.4546,607032.5493
2008-07-11 10:40:00,11.65,11.67,11.62,11.67,366832.9769541459,4.4546,4.4623,4.4432,4.4623,366832.977
2008-07-11 10:50:00,11.67,11.76,11.67,11.72,397244.0009503445,4.4623,4.4967,4.4623,4.4814,397244.001
2008-07-11 11:00:00,11.72,11.75,11.67,11.69,297933.0007127584,4.4814,4.4929,4.4623,4.4699,297933.0007
2008-07-11 11:10:00,11.69,11.7,11.62,11.64,439059.1589451176,4.4699,4.4737,4.4432,4.4508,439059.1589
2008-07-11 11:20:00,11.64,11.65,11.61,11.64,424328.8191969589,4.4508,4.4546,4.4393,4.4508,424328.8192
2008-07-11 11:30:00,11.64,11.7,11.6,11.67,463530.5298170587,4.4508,4.4737,4.4355,4.4623,463530.5298
2008-07-11 11:40:00,11.67,11.7,11.66,11.66,290092.6585887384,4.4623,4.4737,4.4584,4.4584,290092.6586
2008-07-11 11:50:00,11.66,11.7,11.62,11.69,626277.0254217153,4.4584,4.4737,4.4432,4.4699,626277.0254
2008-07-11 12:00:00,11.69,11.71,11.64,11.64,375623.6635780471,4.4699,4.4776,4.4508,4.4508,375623.6636
2008-07-11 12:10:00,11.64,11.66,11.62,11.63,486338.7978142077,4.4508,4.4584,4.4432,4.447,486338.7978
2008-07-11 12:20:00,11.63,11.66,11.6,11.61,483962.93656450463,4.447,4.4584,4.4355,4.4393,483962.9366
2008-07-11 12:30:00,11.61,11.63,11.58,11.6,518412.9246851984,4.4393,4.447,4.4279,4.4355,518412.9247
2008-07-11 12:40:00,11.6,11.61,11.56,11.56,889760.03801378,4.4355,4.4393,4.4202,4.4202,889760.038
2008-07-11 12:50:00,11.56,11.57,11.46,11.49,869090.0451413637,4.4202,4.424,4.382,4.3934,869090.0451
2008-07-11 13:00:00,11.49,11.58,11.47,11.58,671418.3891660727,4.3934,4.4279,4.3858,4.4279,671418.3892
2008-07-11 13:10:00,11.58,11.62,11.54,11.61,380850.55832739366,4.4279,4.4432,4.4126,4.4393,380850.5583
2008-07-11 13:20:00,11.61,11.61,11.57,11.6,261107.1513423616,4.4393,4.4393,4.424,4.4355,261107.1513
2008-07-11 13:30:00,11.6,11.65,11.59,11.64,318840.57971014496,4.4355,4.4546,4.4317,4.4508,318840.5797
2008-07-11 13:40:00,11.64,11.66,11.59,11.61,430743.64457115706,4.4508,4.4584,4.4317,4.4393,430743.6446
2008-07-11 13:50:00,11.6,11.66,11.58,11.65,634830.1259206462,4.4355,4.4584,4.4279,4.4546,634830.1259
2008-07-11 14:00:00,11.65,11.74,11.63,11.68,679496.3174150629,4.4546,4.489,4.447,4.4661,679496.3174
2008-07-11 14:10:00,11.69,11.71,11.64,11.68,430506.0584461868,4.4699,4.4776,4.4508,4.4661,430506.0584
2008-07-11 14:20:00,11.68,11.68,11.58,11.61,490140.1758137325,4.4661,4.4661,4.4279,4.4393,490140.1758
2008-07-11 14:30:00,11.61,11.63,11.56,11.61,424328.8191969589,4.4393,4.447,4.4202,4.4393,424328.8192
2008-07-11 14:40:00,11.61,11.78,11.6,11.78,740080.7792824899,4.4393,4.5043,4.4355,4.5043,740080.7793
2008-07-11 14:50:00,11.78,11.84,11.67,11.82,964599.667379425,4.5043,4.5273,4.4623,4.5196,964599.6674
2008-07-11 15:00:00,11.82,11.96,11.8,11.96,1831313.851271086,4.5196,4.5732,4.512,4.5732,1831313.8513
2008-07-11 15:10:00,11.95,11.97,11.84,11.84,1608220.4799239724,4.5693,4.577,4.5273,4.5273,1608220.4799
2008-07-11 15:20:00,11.84,11.9,11.8,11.83,1138275.1247327155,4.5273,4.5502,4.512,4.5235,1138275.1247
2008-07-11 15:30:00,11.84,11.85,11.72,11.75,939415.5381325732,4.5273,4.5311,4.4814,4.4929,939415.5381
2008-07-11 15:40:00,11.75,11.75,11.69,11.71,939177.9520076028,4.4929,4.4929,4.4699,4.4776,939177.952
2008-07-11 15:50:00,11.71,11.84,11.69,11.79,2879306.2485150867,4.4776,4.5273,4.4699,4.5082,2879306.2485
2008-07-14 09:30:00,11.92,11.95,11.87,11.92,767165.5975291043,4.5579,4.5693,4.5387,4.5579,767165.5975
2008-07-14 09:40:00,11.91,11.94,11.85,11.86,813970.0641482538,4.554,4.5655,4.5311,4.5349,813970.0641
2008-07-14 09:50:00,11.86,11.87,11.74,11.74,602518.4129246852,4.5349,4.5387,4.489,4.489,602518.4129
2008-07-14 10:00:00,11.74,11.74,11.65,11.73,702304.585412212,4.489,4.489,4.4546,4.4852,702304.5854
2008-07-14 10:10:00,11.73,11.84,11.71,11.82,683535.2815395581,4.4852,4.5273,4.4776,4.5196,683535.2815
2008-07-14 10:20:00,11.83,11.84,11.66,11.75,843430.7436445712,4.5235,4.5273,4.4584,4.4929,843430.7436
2008-07-14 10:30:00,11.74,11.87,11.74,11.79,966262.7702542172,4.489,4.5387,4.489,4.5082,966262.7703
2008-07-14 10:40:00,11.79,11.79,11.74,11.78,539795.6759325255,4.5082,4.5082,4.489,4.5043,539795.6759
2008-07-14 10:50:00,11.78,11.84,11.78,11.83,498930.8624376337,4.5043,4.5273,4.5043,4.5235,498930.8624
2008-07-14 11:00:00,11.82,11.83,11.75,11.75,312425.7543359468,4.5196,4.5235,4.4929,4.4929,312425.7543
2008-07-14 11:10:00,11.74,11.81,11.72,11.8,505583.2739368021,4.489,4.5158,4.4814,4.512,505583.2739
2008-07-14 11:20:00,11.8,11.81,11.73,11.73,585887.384176764,4.512,4.5158,4.4852,4.4852,585887.3842
2008-07-14 11:30:00,11.73,11.73,11.68,11.69,443810.8814445236,4.4852,4.4852,4.4661,4.4699,443810.8814
2008-07-14 11:40:00,11.69,11.71,11.65,11.66,497030.1734378712,4.4699,4.4776,4.4546,4.4584,497030.1734
2008-07-14 11:50:00,11.66,11.66,11.52,11.59,992159.65787598,4.4584,4.4584,4.4049,4.4317,992159.6579
2008-07-14 12:00:00,11.59,11.6,11.52,11.53,772867.6645283916,4.4317,4.4355,4.4049,4.4087,772867.6645
2008-07-14 12:10:00,11.53,11.6,11.53,11.57,874792.112140651,4.4087,4.4355,4.4087,4.424,874792.1121
2008-07-14 12:20:00,11.56,11.59,11.55,11.57,671180.8030411024,4.4202,4.4317,4.4164,4.424,671180.803
2008-07-14 12:30:00,11.57,11.6,11.49,11.5,686623.901164172,4.424,4.4355,4.3934,4.3973,686623.9012
2008-07-14 12:40:00,11.5,11.53,11.49,11.5,773580.4229033025,4.3973,4.4087,4.3934,4.3973,773580.4229
2008-07-14 12:50:00,11.5,11.53,11.48,11.51,518412.9246851984,4.3973,4.4087,4.3896,4.4011,518412.9247
2008-07-14 13:00:00,11.51,11.52,11.45,11.46,483487.76431456406,4.4011,4.4049,4.3782,4.382,483487.7643
2008-07-14 13:10:00,11.46,11.48,11.43,11.45,652649.0852934188,4.382,4.3896,4.3705,4.3782,652649.0853
2008-07-14 13:20:00,11.45,11.5,11.45,11.49,421240.199572345,4.3782,4.3973,4.3782,4.3934,421240.1996
2008-07-14 13:30:00,11.49,11.54,11.47,11.53,679258.7312900927,4.3934,4.4126,4.3858,4.4087,679258.7313
2008-07-14 13:40:00,11.54,11.64,11.53,11.61,859111.4278926111,4.4126,4.4508,4.4087,4.4393,859111.4279
2008-07-14 13:50:00,11.61,11.61,11.53,11.57,723449.7505345688,4.4393,4.4393,4.4087,4.424,723449.7505
2008-07-14 14:00:00,11.57,11.6,11.56,11.59,526490.8529341887,4.424,4.4355,4.4202,4.4317,526490.8529
2008-07-14 14:10:00,11.59,11.64,11.59,11.62,476835.3528153956,4.4317,4.4508,4.4317,4.4432,476835.3528
2008-07-14 14:20:00,11.62,11.63,11.6,11.62,327631.2663340461,4.4432,4.447,4.4355,4.4432,327631.2663
2008-07-14 14:30:00,11.62,11.63,11.59,11.6,433119.5058208601,4.4432,4.447,4.4317,4.4355,433119.5058
2008-07-14 14:40:00,11.6,11.61,11.54,11.54,556664.290805417,4.4355,4.4393,4.4126,4.4126,556664.2908
2008-07-14 14:50:00,11.54,11.54,11.5,11.54,609170.8244238537,4.4126,4.4126,4.3973,4.4126,609170.8244
2008-07-14 15:00:00,11.54,11.57,11.52,11.54,789498.6932763127,4.4126,4.424,4.4049,4.4126,789498.6933
2008-07-14 15:10:00,11.54,11.56,11.53,11.54,646471.846044191,4.4126,4.4202,4.4087,4.4126,646471.846
2008-07-14 15:20:00,11.55,11.65,11.52,11.63,1061297.2202423378,4.4164,4.4546,4.4049,4.447,1061297.2202
2008-07-14 15:30:00,11.63,11.67,11.62,11.65,1211926.8234735092,4.447,4.4623,4.4432,4.4546,1211926.8235
2008-07-14 15:40:00,11.65,11.65,11.58,11.65,1077453.0767403184,4.4546,4.4546,4.4279,4.4546,1077453.0767
2008-07-14 15:50:00,11.65,11.65,11.56,11.56,1669042.5279163695,4.4546,4.4546,4.4202,4.4202,1669042.5279
2008-07-15 09:30:00,11.4,11.52,11.25,11.29,1467331.9078165835,4.359,4.4049,4.3017,4.317,1467331.9078
2008-07-15 09:40:00,11.29,11.34,11.2,11.21,2456165.359942979,4.317,4.3361,4.2826,4.2864,2456165.3599
2008-07-15 09:50:00,11.21,11.21,11.04,11.06,2015205.5119980995,4.2864,4.2864,4.2214,4.229,2015205.512
2008-07-15 10:00:00,11.05,11.05,10.92,11.01,2615110.477548111,4.2252,4.2252,4.1755,4.2099,2615110.4775
2008-07-15 10:10:00,11.01,11.14,11.01,11.11,2420765.027322405,4.2099,4.2596,4.2099,4.2481,2420765.0273
2008-07-15 10:20:00,11.11,11.17,11.1,11.13,2660014.2551674983,4.2481,4.2711,4.2443,4.2558,2660014.2552
2008-07-15 10:30:00,11.13,11.17,11.12,11.15,853409.3608933239,4.2558,4.2711,4.252,4.2634,853409.3609
2008-07-15 10:40:00,11.15,11.2,11.13,11.2,1226181.9909717273,4.2634,4.2826,4.2558,4.2826,1226181.991
2008-07-15 10:50:00,11.2,11.31,11.19,11.26,1204799.2397244002,4.2826,4.3246,4.2787,4.3055,1204799.2397
2008-07-15 11:00:00,11.26,11.43,11.25,11.41,1311950.5820860062,4.3055,4.3705,4.3017,4.3629,1311950.5821
2008-07-15 11:10:00,11.41,11.41,11.29,11.32,1852221.4302684723,4.3629,4.3629,4.317,4.3284,1852221.4303
2008-07-15 11:20:00,11.32,11.39,11.28,11.29,1407697.790449038,4.3284,4.3552,4.3131,4.317,1407697.7904
2008-07-15 11:30:00,11.29,11.35,11.28,11.3,849132.8106438584,4.317,4.3399,4.3131,4.3208,849132.8106
2008-07-15 11:40:00,11.3,11.32,11.25,11.26,538607.745307674,4.3208,4.3284,4.3017,4.3055,538607.7453
2008-07-15 11:50:00,11.26,11.35,11.26,11.31,1165597.5291043003,4.3055,4.3399,4.3055,4.3246,1165597.5291
2008-07-15 12:00:00,11.31,11.43,11.29,11.36,1069375.148491328,4.3246,4.3705,4.317,4.3437,1069375.1485
2008-07-15 12:10:00,11.36,11.46,11.36,11.46,571394.6305535757,4.3437,4.382,4.3437,4.382,571394.6306
2008-07-15 12:20:00,11.46,11.5,11.44,11.46,584937.0396768829,4.382,4.3973,4.3743,4.382,584937.0397
2008-07-15 12:30:00,11.46,11.51,11.45,11.47,498218.1040627228,4.382,4.4011,4.3782,4.3858,498218.1041
2008-07-15 12:40:00,11.47,11.53,11.41,11.41,514136.37443573296,4.3858,4.4087,4.3629,4.3629,514136.3744
2008-07-15 12:50:00,11.41,11.48,11.4,11.48,478260.8695652174,4.3629,4.3896,4.359,4.3896,478260.8696
2008-07-15 13:00:00,11.48,11.52,11.4,11.51,713946.3055357568,4.3896,4.4049,4.359,4.4011,713946.3055
2008-07-15 13:10:00,11.51,11.55,11.44,11.44,592064.623425992,4.4011,4.4164,4.3743,4.3743,592064.6234
2008-07-15 13:20:00,11.44,11.45,11.36,11.41,648372.5350439535,4.3743,4.3782,4.3437,4.3629,648372.535
2008-07-15 13:30:00,11.41,11.44,11.38,11.4,500118.7930624852,4.3629,4.3743,4.3514,4.359,500118.7931
2008-07-15 13:40:00,11.4,11.46,11.39,11.45,363744.357329532,4.359,4.382,4.3552,4.3782,363744.3573
2008-07-15 13:50:00,11.46,11.49,11.45,11.47,421952.9579472559,4.382,4.3934,4.3782,4.3858,421952.9579
2008-07-15 14:00:00,11.47,11.48,11.38,11.39,414350.20194820623,4.3858,4.3896,4.3514,4.3552,414350.2019
2008-07-15 14:10:00,11.39,11.47,11.37,11.45,626989.7837966263,4.3552,4.3858,4.3476,4.3782,626989.7838
2008-07-15 14:20:00,11.45,11.47,11.42,11.45,614635.3052981707,4.3782,4.3858,4.3667,4.3782,614635.3053
2008-07-15 14:30:00,11.46,11.51,11.45,11.46,593252.5540508435,4.382,4.4011,4.3782,4.382,593252.5541
2008-07-15 14:40:00,11.45,11.52,11.44,11.5,340698.5032074127,4.3782,4.4049,4.3743,4.3973,340698.5032
2008-07-15 14:50:00,11.51,11.55,11.47,11.51,554763.6018056546,4.4011,4.4164,4.3858,4.4011,554763.6018
2008-07-15 15:00:00,11.52,11.63,11.5,11.55,1202660.9645996671,4.4049,4.447,4.3973,4.4164,1202660.9646
2008-07-15 15:10:00,11.55,11.58,11.49,11.55,840342.1240199573,4.4164,4.4279,4.3934,4.4164,840342.124
2008-07-15 15:20:00,11.55,11.56,11.43,11.43,765027.3224043716,4.4164,4.4202,4.3705,4.3705,765027.3224
2008-07-15 15:30:00,11.43,11.49,11.41,11.42,867902.1145165123,4.3705,4.3934,4.3629,4.3667,867902.1145
2008-07-15 15:40:00,11.42,11.44,11.33,11.36,1294606.7949631745,4.3667,4.3743,4.3323,4.3437,1294606.795
2008-07-15 15:50:00,11.36,11.41,11.32,11.32,2009741.0311237825,4.3437,4.3629,4.3284,4.3284,2009741.0311
2008-07-16 09:30:00,11.46,11.53,11.33,11.35,777144.214777857,4.382,4.4087,4.3323,4.3399,777144.2148
2008-07-16 09:40:00,11.35,11.37,11.25,11.25,1011404.1339985745,4.3399,4.3476,4.3017,4.3017,1011404.134
2008-07-16 09:50:00,11.26,11.47,11.26,11.4,847232.121644096,4.3055,4.3858,4.3055,4.359,847232.1216
2008-07-16 10:00:00,11.4,11.44,11.36,11.41,757424.5664053219,4.359,4.3743,4.3437,4.3629,757424.5664
2008-07-16 10:10:00,11.41,11.42,11.34,11.35,562603.9439296746,4.3629,4.3667,4.3361,4.3399,562603.9439
2008-07-16 10:20:00,11.35,11.36,11.29,11.34,731290.0926585888,4.3399,4.3437,4.317,4.3361,731290.0927
2008-07-16 10:30:00,11.34,11.46,11.32,11.44,923259.6816345926,4.3361,4.382,4.3284,4.3743,923259.6816
2008-07-16 10:40:00,11.44,11.47,11.41,11.41,826324.5426467095,4.3743,4.3858,4.3629,4.3629,826324.5426
2008-07-16 10:50:00,11.41,11.5,11.41,11.48,730339.7481587075,4.3629,4.3973,4.3629,4.3896,730339.7482
2008-07-16 11:00:00,11.48,11.52,11.46,11.51,964599.667379425,4.3896,4.4049,4.382,4.4011,964599.6674
2008-07-16 11:10:00,11.51,11.53,11.47,11.49,792349.7267759563,4.4011,4.4087,4.3858,4.3934,792349.7268
2008-07-16 11:20:00,11.49,11.49,11.44,11.47,694701.8294131623,4.3934,4.3934,4.3743,4.3858,694701.8294
2008-07-16 11:30:00,11.48,11.51,11.43,11.44,631503.920171062,4.3896,4.4011,4.3705,4.3743,631503.9202
2008-07-16 11:40:00,11.44,11.46,11.39,11.44,461392.254692326,4.3743,4.382,4.3552,4.3743,461392.2547
2008-07-16 11:50:00,11.44,11.55,11.44,11.51,575433.5946780709,4.3743,4.4164,4.3743,4.4011,575433.5947
2008-07-16 12:00:00,11.5,11.5,11.44,11.48,587788.0731765265,4.3973,4.3973,4.3743,4.3896,587788.0732
2008-07-16 12:10:00,11.48,11.52,11.44,11.52,550011.8793062485,4.3896,4.4049,4.3743,4.4049,550011.8793
2008-07-16 12:20:00,11.52,11.59,11.51,11.58,829175.576146353,4.4049,4.4317,4.4011,4.4279,829175.5761
2008-07-16 12:30:00,11.57,11.64,11.57,11.62,1345925.3979567594,4.424,4.4508,4.424,4.4432,1345925.398
2008-07-16 12:40:00,11.62,11.68,11.62,11.65,552862.9128058922,4.4432,4.4661,4.4432,4.4546,552862.9128
2008-07-16 12:50:00,11.65,11.69,11.65,11.66,450225.7068187218,4.4546,4.4699,4.4546,4.4584,450225.7068
2008-07-16 13:00:00,11.66,11.73,11.65,11.7,703492.5160370634,4.4584,4.4852,4.4546,4.4737,703492.516
2008-07-16 13:10:00,11.69,11.69,11.63,11.65,648134.9489189831,4.4699,4.4699,4.447,4.4546,648134.9489
2008-07-16 13:20:00,11.65,11.74,11.65,11.7,480399.1446899501,4.4546,4.489,4.4546,4.4737,480399.1447
2008-07-16 13:30:00,11.7,11.71,11.64,11.65,380850.55832739366,4.4737,4.4776,4.4508,4.4546,380850.5583
2008-07-16 13:40:00,11.65,11.7,11.62,11.64,846044.1910192445,4.4546,4.4737,4.4432,4.4508,846044.191
2008-07-16 13:50:00,11.64,11.72,11.64,11.72,549061.5348063674,4.4508,4.4814,4.4508,4.4814,549061.5348
2008-07-16 14:00:00,11.72,11.74,11.66,11.69,795675.9325255405,4.4814,4.489,4.4584,4.4699,795675.9325
2008-07-16 14:10:00,11.69,11.77,11.68,11.74,871228.3202660965,4.4699,4.5005,4.4661,4.489,871228.3203
2008-07-16 14:20:00,11.74,11.78,11.71,11.71,580660.4894274174,4.489,4.5043,4.4776,4.4776,580660.4894
2008-07-16 14:30:00,11.71,11.79,11.71,11.78,893323.8298883345,4.4776,4.5082,4.4776,4.5043,893323.8299
2008-07-16 14:40:00,11.77,11.79,11.73,11.76,645996.6737942505,4.5005,4.5082,4.4852,4.4967,645996.6738
2008-07-16 14:50:00,11.76,11.83,11.74,11.8,800665.2411499169,4.4967,4.5235,4.489,4.512,800665.2411
2008-07-16 15:00:00,11.79,11.8,11.76,11.78,726063.1979092421,4.5082,4.512,4.4967,4.5043,726063.1979
2008-07-16 15:10:00,11.78,11.88,11.76,11.82,1216203.373722975,4.5043,4.5426,4.4967,4.5196,1216203.3737
2008-07-16 15:20:00,11.81,11.91,11.81,11.87,1205987.1703492517,4.5158,4.554,4.5158,4.5387,1205987.1703
2008-07-16 15:30:00,11.87,11.92,11.86,11.92,1573057.733428368,4.5387,4.5579,4.5349,4.5579,1573057.7334
2008-07-16 15:40:00,11.92,11.92,11.8,11.82,2154193.395105726,4.5579,4.5579,4.512,4.5196,2154193.3951
2008-07-16 15:50:00,11.82,11.84,11.77,11.83,3550487.051556189,4.5196,4.5273,4.5005,4.5235,3550487.0516
2008-07-17 09:30:00,10.26,10.38,9.98,10.2,18101686.861487288,3.9231,3.969,3.8161,3.9002,18101686.8615
2008-07-17 09:40:00,10.19,10.26,10.11,10.26,11784034.212401995,3.8964,3.9231,3.8658,3.9231,11784034.2124
2008-07-17 09:50:00,10.26,10.47,10.24,10.33,8538607.745307675,3.9231,4.0034,3.9155,3.9499,8538607.7453
2008-07-17 10:00:00,10.33,10.37,10.16,10.23,9307911.617961513,3.9499,3.9652,3.8849,3.9117,9307911.618
2008-07-17 10:10:00,10.23,10.23,10.09,10.16,5436208.125445474,3.9117,3.9117,3.8581,3.8849,5436208.1254
2008-07-17 10:20:00,10.16,10.23,10.13,10.23,3436208.125445474,3.8849,3.9117,3.8734,3.9117,3436208.1254
2008-07-17 10:30:00,10.23,10.23,10.11,10.13,5628652.886671418,3.9117,3.9117,3.8658,3.8734,5628652.8867
2008-07-17 10:40:00,10.14,10.15,10.07,10.1,7336897.125207888,3.8772,3.8811,3.8505,3.8619,7336897.1252
2008-07-17 10:50:00,10.1,10.16,10.02,10.03,5511285.34093609,3.8619,3.8849,3.8314,3.8352,5511285.3409
2008-07-17 11:00:00,10.03,10.07,9.95,10.0,5498930.862437634,3.8352,3.8505,3.8046,3.8237,5498930.8624
2008-07-17 11:10:00,9.99,10.0,9.9,9.91,4133523.4022333096,3.8199,3.8237,3.7855,3.7893,4133523.4022
2008-07-17 11:20:00,9.91,10.1,9.9,10.09,5074839.629365645,3.7893,3.8619,3.7855,3.8581,5074839.6294
2008-07-17 11:30:00,10.09,10.1,10.0,10.06,2622713.233547161,3.8581,3.8619,3.8237,3.8467,2622713.2335
2008-07-17 11:40:00,10.06,10.1,10.06,10.08,1937752.435257781,3.8467,3.8619,3.8467,3.8543,1937752.4353
2008-07-17 11:50:00,10.08,10.15,10.06,10.1,3329769.541458779,3.8543,3.8811,3.8467,3.8619,3329769.5415
2008-07-17 12:00:00,10.1,10.14,10.08,10.11,2504870.515561892,3.8619,3.8772,3.8543,3.8658,2504870.5156
2008-07-17 12:10:00,10.11,10.14,10.1,10.11,2308149.2040864816,3.8658,3.8772,3.8619,3.8658,2308149.2041
2008-07-17 12:20:00,10.11,10.13,10.09,10.09,3665003.563791875,3.8658,3.8734,3.8581,3.8581,3665003.5638
2008-07-17 12:30:00,10.09,10.1,9.96,9.96,2566642.9080541697,3.8581,3.8619,3.8084,3.8084,2566642.9081
2008-07-17 12:40:00,9.96,10.0,9.96,10.0,1975766.2152530293,3.8084,3.8237,3.8084,3.8237,1975766.2153
2008-07-17 12:50:00,10.0,10.05,9.99,10.03,2151817.533856022,3.8237,3.8428,3.8199,3.8352,2151817.5339
2008-07-17 13:00:00,10.03,10.03,9.99,10.0,1344262.2950819673,3.8352,3.8352,3.8199,3.8237,1344262.2951
2008-07-17 13:10:00,10.0,10.1,10.0,10.06,3544784.9845569017,3.8237,3.8619,3.8237,3.8467,3544784.9846
2008-07-17 13:20:00,10.06,10.08,9.98,9.99,2471608.458066049,3.8467,3.8543,3.8161,3.8199,2471608.4581
2008-07-17 13:30:00,10.0,10.05,9.97,10.0,2793300.0712758377,3.8237,3.8428,3.8122,3.8237,2793300.0713
2008-07-17 13:40:00,10.0,10.02,9.97,10.0,1783559.0401520552,3.8237,3.8314,3.8122,3.8237,1783559.0402
2008-07-17 13:50:00,10.0,10.01,10.0,10.01,1798051.7937752437,3.8237,3.8275,3.8237,3.8275,1798051.7938
2008-07-17 14:00:00,10.01,10.05,10.01,10.03,3478260.8695652173,3.8275,3.8428,3.8275,3.8352,3478260.8696
2008-07-17 14:10:00,10.03,10.08,10.03,10.07,2584699.4535519127,3.8352,3.8543,3.8352,3.8505,2584699.4536
2008-07-17 14:20:00,10.06,10.1,10.06,10.08,3480399.14468995,3.8467,3.8619,3.8467,3.8543,3480399.1447
2008-07-17 14:30:00,10.08,10.09,10.07,10.08,1596103.5875504871,3.8543,3.8581,3.8505,3.8543,1596103.5876
2008-07-17 14:40:00,10.08,10.1,10.08,10.1,1741981.4682822523,3.8543,3.8619,3.8543,3.8619,1741981.4683
2008-07-17 14:50:00,10.1,10.1,10.08,10.09,1802328.344024709,3.8619,3.8619,3.8543,3.8581,1802328.344
2008-07-17 15:00:00,10.09,10.14,10.09,10.1,3180565.454977429,3.8581,3.8772,3.8581,3.8619,3180565.455
2008-07-17 15:10:00,10.11,10.16,10.1,10.16,2909242.1002613446,3.8658,3.8849,3.8619,3.8849,2909242.1003
2008-07-17 15:20:00,10.16,10.16,10.11,10.13,2886433.832264196,3.8849,3.8849,3.8658,3.8734,2886433.8323
2008-07-17 15:30:00,10.13,10.14,10.06,10.06,4870515.561891186,3.8734,3.8772,3.8467,3.8467,4870515.5619
2008-07-17 15:40:00,10.06,10.16,10.04,10.13,5406509.859824186,3.8467,3.8849,3.839,3.8734,5406509.8598
2008-07-17 15:50:00,10.12,10.21,10.11,10.19,8704918.032786885,3.8696,3.904,3.8658,3.8964,8704918.0328
2008-07-18 09:30:00,10.13,10.22,9.99,10.02,7639344.262295082,3.8734,3.9078,3.8199,3.8314,7639344.2623
2008-07-18 09:40:00,10.02,10.11,9.99,10.09,2642908.0541696367,3.8314,3.8658,3.8199,3.8581,2642908.0542
2008-07-18 09:50:00,10.1,10.11,10.07,10.1,3128296.507483963,3.8619,3.8658,3.8505,3.8619,3128296.5075
2008-07-18 10:00:00,10.11,10.14,10.08,10.13,2290092.658588738,3.8658,3.8772,3.8543,3.8734,2290092.6586
2008-07-18 10:10:00,10.13,10.14,10.09,10.1,1009265.8588738418,3.8734,3.8772,3.8581,3.8619,1009265.8589
2008-07-18 10:20:00,10.1,10.14,10.08,10.14,806367.3081492041,3.8619,3.8772,3.8543,3.8772,806367.3081
2008-07-18 10:30:00,10.14,10.14,10.08,10.09,2149441.67260632,3.8772,3.8772,3.8543,3.8581,2149441.6726
2008-07-18 10:40:00,10.09,10.16,10.08,10.16,642670.4680446662,3.8581,3.8849,3.8543,3.8849,642670.468
2008-07-18 10:50:00,10.16,10.18,10.12,10.13,1223093.3713471133,3.8849,3.8925,3.8696,3.8734,1223093.3713
2008-07-18 11:00:00,10.13,10.14,10.09,10.1,1520076.0275599903,3.8734,3.8772,3.8581,3.8619,1520076.0276
2008-07-18 11:10:00,10.1,10.19,10.1,10.18,1554763.6018056546,3.8619,3.8964,3.8619,3.8925,1554763.6018
2008-07-18 11:20:00,10.18,10.18,10.14,10.14,1192919.933475885,3.8925,3.8925,3.8772,3.8772,1192919.9335
2008-07-18 11:30:00,10.14,10.18,10.14,10.14,1425041.5775718698,3.8772,3.8925,3.8772,3.8772,1425041.5776
2008-07-18 11:40:00,10.14,10.14,10.1,10.1,1185317.1774768354,3.8772,3.8772,3.8619,3.8619,1185317.1775
2008-07-18 11:50:00,10.1,10.11,10.08,10.08,879781.4207650273,3.8619,3.8658,3.8543,3.8543,879781.4208
2008-07-18 12:00:00,10.08,10.11,10.08,10.08,617486.3387978142,3.8543,3.8658,3.8543,3.8543,617486.3388
2008-07-18 12:10:00,10.08,10.09,10.07,10.08,922071.7510097412,3.8543,3.8581,3.8505,3.8543,922071.751
2008-07-18 12:20:00,10.08,10.09,10.07,10.08,1041577.5718698028,3.8543,3.8581,3.8505,3.8543,1041577.5719
2008-07-18 12:30:00,10.08,10.09,10.07,10.08,593965.3124257544,3.8543,3.8581,3.8505,3.8543,593965.3124
2008-07-18 12:40:00,10.08,10.09,10.08,10.08,786410.0736516988,3.8543,3.8581,3.8543,3.8543,786410.0737
2008-07-18 12:50:00,10.08,10.08,10.03,10.03,3090757.8997386554,3.8543,3.8543,3.8352,3.8352,3090757.8997
2008-07-18 13:00:00,10.03,10.08,10.03,10.06,663578.0470420527,3.8352,3.8543,3.8352,3.8467,663578.047
2008-07-18 13:10:00,10.06,10.09,10.05,10.08,424566.4053219292,3.8467,3.8581,3.8428,3.8543,424566.4053
2008-07-18 13:20:00,10.08,10.1,10.07,10.08,444523.63981943455,3.8543,3.8619,3.8505,3.8543,444523.6398
2008-07-18 13:30:00,10.09,10.1,10.06,10.1,525540.5084343074,3.8581,3.8619,3.8467,3.8619,525540.5084
2008-07-18 13:40:00,10.09,10.1,10.07,10.09,480399.1446899501,3.8581,3.8619,3.8505,3.8581,480399.1447
2008-07-18 13:50:00,10.09,10.1,10.07,10.08,390116.4172012355,3.8581,3.8619,3.8505,3.8543,390116.4172
2008-07-18 14:00:00,10.08,10.1,10.07,10.08,444286.05369446427,3.8543,3.8619,3.8505,3.8543,444286.0537
2008-07-18 14:10:00,10.08,10.1,10.08,10.1,570681.8721786648,3.8543,3.8619,3.8543,3.8619,570681.8722
2008-07-18 14:20:00,10.09,10.1,10.09,10.1,435020.1948206225,3.8581,3.8619,3.8581,3.8619,435020.1948
2008-07-18 14:30:00,10.1,10.1,10.07,10.08,489665.0035637919,3.8619,3.8619,3.8505,3.8543,489665.0036
2008-07-18 14:40:00,10.08,10.09,10.07,10.08,525540.5084343074,3.8543,3.8581,3.8505,3.8543,525540.5084
2008-07-18 14:50:00,10.08,10.11,10.08,10.1,1448800.1900689,3.8543,3.8658,3.8543,3.8619,1448800.1901
2008-07-18 15:00:00,10.1,10.1,10.08,10.1,653124.2575433595,3.8619,3.8619,3.8543,3.8619,653124.2575
2008-07-18 15:10:00,10.09,10.1,10.08,10.09,1122832.026609646,3.8581,3.8619,3.8543,3.8581,1122832.0266
2008-07-18 15:20:00,10.1,10.1,10.08,10.08,707769.0662865288,3.8619,3.8619,3.8543,3.8543,707769.0663
2008-07-18 15:30:00,10.08,10.09,10.08,10.09,617961.5110477548,3.8543,3.8581,3.8543,3.8581,617961.511
2008-07-18 15:40:00,10.09,10.11,10.08,10.09,1288429.5557139462,3.8581,3.8658,3.8543,3.8581,1288429.5557
2008-07-18 15:50:00,10.09,10.11,10.08,10.1,1783796.6262770256,3.8581,3.8658,3.8543,3.8619,1783796.6263
2008-07-21 09:30:00,10.11,10.12,10.06,10.11,1474459.4915656927,3.8658,3.8696,3.8467,3.8658,1474459.4916
2008-07-21 09:40:00,10.11,10.18,10.1,10.17,1230458.5412211928,3.8658,3.8925,3.8619,3.8887,1230458.5412
2008-07-21 09:50:00,10.17,10.19,10.14,10.14,1673556.664290805,3.8887,3.8964,3.8772,3.8772,1673556.6643
2008-07-21 10:00:00,10.15,10.19,10.13,10.14,1814445.2363981945,3.8811,3.8964,3.8734,3.8772,1814445.2364
2008-07-21 10:10:00,10.14,10.18,10.12,10.17,564029.4606794963,3.8772,3.8925,3.8696,3.8887,564029.4607
2008-07-21 10:20:00,10.16,10.17,10.13,10.14,912568.3060109288,3.8849,3.8887,3.8734,3.8772,912568.306
2008-07-21 10:30:00,10.14,10.16,10.13,10.16,1083867.9021145166,3.8772,3.8849,3.8734,3.8849,1083867.9021
2008-07-21 10:40:00,10.16,10.16,10.14,10.16,586124.9703017344,3.8849,3.8849,3.8772,3.8849,586124.9703
2008-07-21 10:50:00,10.16,10.18,10.14,10.14,670230.4585412212,3.8849,3.8925,3.8772,3.8772,670230.4585
2008-07-21 11:00:00,10.14,10.17,10.14,10.16,643145.6402946068,3.8772,3.8887,3.8772,3.8849,643145.6403
2008-07-21 11:10:00,10.16,10.17,10.14,10.15,913993.8227607508,3.8849,3.8887,3.8772,3.8811,913993.8228
2008-07-21 11:20:00,10.15,10.16,10.14,10.14,665241.1499168449,3.8811,3.8849,3.8772,3.8772,665241.1499
2008-07-21 11:30:00,10.14,10.16,10.14,10.14,1224756.4742219057,3.8772,3.8849,3.8772,3.8772,1224756.4742
2008-07-21 11:40:00,10.14,10.15,10.1,10.11,1302684.7232121644,3.8772,3.8811,3.8619,3.8658,1302684.7232
2008-07-21 11:50:00,10.11,10.11,10.08,10.11,1333570.9194583036,3.8658,3.8658,3.8543,3.8658,1333570.9195
2008-07-21 12:00:00,10.11,10.12,10.1,10.11,628415.3005464481,3.8658,3.8696,3.8619,3.8658,628415.3005
2008-07-21 12:10:00,10.11,10.12,10.11,10.12,1188405.7971014492,3.8658,3.8696,3.8658,3.8696,1188405.7971
2008-07-21 12:20:00,10.12,10.14,10.11,10.13,1067236.8733665957,3.8696,3.8772,3.8658,3.8734,1067236.8734
2008-07-21 12:30:00,10.13,10.16,10.12,10.15,699691.1380375386,3.8734,3.8849,3.8696,3.8811,699691.138
2008-07-21 12:40:00,10.15,10.17,10.13,10.13,425041.5775718698,3.8811,3.8887,3.8734,3.8734,425041.5776
2008-07-21 12:50:00,10.13,10.14,10.1,10.1,383464.005702067,3.8734,3.8772,3.8619,3.8619,383464.0057
2008-07-21 13:00:00,10.11,10.12,10.1,10.12,262057.4958422428,3.8658,3.8696,3.8619,3.8696,262057.4958
2008-07-21 13:10:00,10.12,10.14,10.11,10.14,374435.7329531955,3.8696,3.8772,3.8658,3.8772,374435.733
2008-07-21 13:20:00,10.14,10.16,10.13,10.14,524827.7500593965,3.8772,3.8849,3.8734,3.8772,524827.7501
2008-07-21 13:30:00,10.14,10.15,10.13,10.14,349964.3620812545,3.8772,3.8811,3.8734,3.8772,349964.3621
2008-07-21 13:40:00,10.14,10.14,10.12,10.12,641244.9512948444,3.8772,3.8772,3.8696,3.8696,641244.9513
2008-07-21 13:50:00,10.11,10.14,10.1,10.14,655975.2910430031,3.8658,3.8772,3.8619,3.8772,655975.291
2008-07-21 14:00:00,10.14,10.15,10.11,10.12,489427.4174388216,3.8772,3.8811,3.8658,3.8696,489427.4174
2008-07-21 14:10:00,10.13,10.15,10.12,10.13,471608.458066049,3.8734,3.8811,3.8696,3.8734,471608.4581
2008-07-21 14:20:00,10.13,10.14,10.11,10.11,518888.096935139,3.8734,3.8772,3.8658,3.8658,518888.0969
2008-07-21 14:30:00,10.11,10.11,10.1,10.1,1168448.562603944,3.8658,3.8658,3.8619,3.8619,1168448.5626
2008-07-21 14:40:00,10.1,10.13,10.09,10.12,784509.3846519364,3.8619,3.8734,3.8581,3.8696,784509.3847
2008-07-21 14:50:00,10.12,10.13,10.1,10.11,491803.2786885246,3.8696,3.8734,3.8619,3.8658,491803.2787
2008-07-21 15:00:00,10.11,10.12,10.09,10.1,730814.9204086482,3.8658,3.8696,3.8581,3.8619,730814.9204
2008-07-21 15:10:00,10.1,10.13,10.09,10.12,1371109.527203611,3.8619,3.8734,3.8581,3.8696,1371109.5272
2008-07-21 15:20:00,10.12,10.14,10.12,10.13,592302.2095509622,3.8696,3.8772,3.8696,3.8734,592302.2096
2008-07-21 15:30:00,10.13,10.15,10.13,10.14,2903777.619387028,3.8734,3.8811,3.8734,3.8772,2903777.6194
2008-07-21 15:40:00,10.14,10.16,10.12,10.13,1279638.869090045,3.8772,3.8849,3.8696,3.8734,1279638.8691
2008-07-21 15:50:00,10.13,10.14,10.11,10.14,1788310.7626514612,3.8734,3.8772,3.8658,3.8772,1788310.7627
2008-07-22 09:30:00,10.03,10.12,10.0,10.11,1404133.9985744832,3.8352,3.8696,3.8237,3.8658,1404133.9986
2008-07-22 09:40:00,10.11,10.12,10.07,10.12,693276.3126633405,3.8658,3.8696,3.8505,3.8696,693276.3127
2008-07-22 09:50:00,10.12,10.22,10.11,10.2,1462342.5991922072,3.8696,3.9078,3.8658,3.9002,1462342.5992
2008-07-22 10:00:00,10.2,10.27,10.19,10.24,1836303.1598954624,3.9002,3.927,3.8964,3.9155,1836303.1599
2008-07-22 10:10:00,10.24,10.4,10.24,10.4,2279401.2829650748,3.9155,3.9767,3.9155,3.9767,2279401.283
2008-07-22 10:20:00,10.4,10.42,10.35,10.35,1547398.4319315753,3.9767,3.9843,3.9575,3.9575,1547398.4319
2008-07-22 10:30:00,10.35,10.38,10.32,10.35,1008315.5143739606,3.9575,3.969,3.9461,3.9575,1008315.5144
2008-07-22 10:40:00,10.35,10.41,10.33,10.4,1060584.461867427,3.9575,3.9805,3.9499,3.9767,1060584.4619
2008-07-22 10:50:00,10.4,10.4,10.34,10.35,792112.140650986,3.9767,3.9767,3.9537,3.9575,792112.1407
2008-07-22 11:00:00,10.35,10.4,10.35,10.38,1272986.4575908766,3.9575,3.9767,3.9575,3.969,1272986.4576
2008-07-22 11:10:00,10.38,10.4,10.37,10.38,1356379.1874554527,3.969,3.9767,3.9652,3.969,1356379.1875
2008-07-22 11:20:00,10.38,10.42,10.38,10.41,590163.9344262296,3.969,3.9843,3.969,3.9805,590163.9344
2008-07-22 11:30:00,10.41,10.44,10.4,10.43,1529341.8864338323,3.9805,3.992,3.9767,3.9881,1529341.8864
2008-07-22 11:40:00,10.43,10.49,10.43,10.45,1116179.6151104777,3.9881,4.0111,3.9881,3.9958,1116179.6151
2008-07-22 11:50:00,10.45,10.47,10.44,10.44,661439.7719173201,3.9958,4.0034,3.992,3.992,661439.7719
2008-07-22 12:00:00,10.44,10.48,10.44,10.48,533618.4366832977,3.992,4.0073,3.992,4.0073,533618.4367
2008-07-22 12:10:00,10.48,10.48,10.46,10.48,819434.5450225706,4.0073,4.0073,3.9996,4.0073,819434.545
2008-07-22 12:20:00,10.48,10.5,10.44,10.46,880494.1791399382,4.0073,4.0149,3.992,3.9996,880494.1791
2008-07-22 12:30:00,10.46,10.46,10.41,10.42,596578.7598004277,3.9996,3.9996,3.9805,3.9843,596578.7598
2008-07-22 12:40:00,10.42,10.42,10.39,10.4,541458.7788073177,3.9843,3.9843,3.9728,3.9767,541458.7788
2008-07-22 12:50:00,10.4,10.42,10.39,10.41,399382.2760750773,3.9767,3.9843,3.9728,3.9805,399382.2761
2008-07-22 13:00:00,10.41,10.42,10.38,10.39,632691.8507959135,3.9805,3.9843,3.969,3.9728,632691.8508
2008-07-22 13:10:00,10.39,10.41,10.38,10.4,531004.9893086244,3.9728,3.9805,3.969,3.9767,531004.9893
2008-07-22 13:20:00,10.4,10.46,10.4,10.46,747683.5352815395,3.9767,3.9996,3.9767,3.9996,747683.5353
2008-07-22 13:30:00,10.46,10.47,10.45,10.46,910430.0308861964,3.9996,4.0034,3.9958,3.9996,910430.0309
2008-07-22 13:40:00,10.46,10.51,10.46,10.5,1390354.0033262058,3.9996,4.0187,3.9996,4.0149,1390354.0033
2008-07-22 13:50:00,10.5,10.51,10.48,10.49,719410.7864100736,4.0149,4.0187,4.0073,4.0111,719410.7864
2008-07-22 14:00:00,10.49,10.49,10.45,10.47,779520.07602756,4.0111,4.0111,3.9958,4.0034,779520.076
2008-07-22 14:10:00,10.47,10.48,10.41,10.42,1044191.019244476,4.0034,4.0073,3.9805,3.9843,1044191.0192
2008-07-22 14:20:00,10.42,10.43,10.39,10.42,961273.4616298408,3.9843,3.9881,3.9728,3.9843,961273.4616
2008-07-22 14:30:00,10.42,10.45,10.42,10.44,815633.1670230458,3.9843,3.9958,3.9843,3.992,815633.167
2008-07-22 14:40:00,10.43,10.5,10.43,10.49,1023996.1986220004,3.9881,4.0149,3.9881,4.0111,1023996.1986
2008-07-22 14:50:00,10.49,10.51,10.48,10.51,613922.5469232597,4.0111,4.0187,4.0073,4.0187,613922.5469
2008-07-22 15:00:00,10.51,10.52,10.48,10.48,1408172.9626989784,4.0187,4.0225,4.0073,4.0073,1408172.9627
2008-07-22 15:10:00,10.48,10.51,10.48,10.49,1165359.94297933,4.0073,4.0187,4.0073,4.0111,1165359.943
2008-07-22 15:20:00,10.5,10.52,10.49,10.52,840104.5378949869,4.0149,4.0225,4.0111,4.0225,840104.5379
2008-07-22 15:30:00,10.52,10.55,10.51,10.55,1055357.5671180803,4.0225,4.034,4.0187,4.034,1055357.5671
2008-07-22 15:40:00,10.55,10.57,10.51,10.51,2131147.5409836066,4.034,4.0417,4.0187,4.0187,2131147.541
2008-07-22 15:50:00,10.51,10.54,10.51,10.54,2788073.176526491,4.0187,4.0302,4.0187,4.0302,2788073.1765
2008-07-23 09:30:00,10.72,10.73,10.58,10.72,1368258.4937039677,4.099,4.1028,4.0455,4.099,1368258.4937
2008-07-23 09:40:00,10.72,10.78,10.7,10.73,1006414.825374198,4.099,4.122,4.0914,4.1028,1006414.8254
2008-07-23 09:50:00,10.73,10.73,10.67,10.71,930624.851508672,4.1028,4.1028,4.0799,4.0952,930624.8515
2008-07-23 10:00:00,10.71,10.78,10.69,10.75,749109.0520313614,4.0952,4.122,4.0875,4.1105,749109.052
2008-07-23 10:10:00,10.75,10.77,10.75,10.77,673081.4920408648,4.1105,4.1181,4.1105,4.1181,673081.492
2008-07-23 10:20:00,10.76,10.88,10.76,10.86,1308624.376336422,4.1143,4.1602,4.1143,4.1526,1308624.3763
2008-07-23 10:30:00,10.86,10.96,10.85,10.96,1693513.8987883108,4.1526,4.1908,4.1487,4.1908,1693513.8988
2008-07-23 10:40:00,10.96,11.0,10.83,10.85,1490140.1758137324,4.1908,4.2061,4.1411,4.1487,1490140.1758
2008-07-23 10:50:00,10.85,10.9,10.8,10.8,842717.9852696602,4.1487,4.1678,4.1296,4.1296,842717.9853
2008-07-23 11:00:00,10.8,10.8,10.74,10.76,979567.593252554,4.1296,4.1296,4.1067,4.1143,979567.5933
2008-07-23 11:10:00,10.76,10.78,10.73,10.76,720598.7170349251,4.1143,4.122,4.1028,4.1143,720598.717
2008-07-23 11:20:00,10.76,10.8,10.73,10.8,435970.5393205037,4.1143,4.1296,4.1028,4.1296,435970.5393
2008-07-23 11:30:00,10.79,10.79,10.74,10.74,556901.8769303872,4.1258,4.1258,4.1067,4.1067,556901.8769
2008-07-23 11:40:00,10.74,10.74,10.71,10.72,715371.8222855786,4.1067,4.1067,4.0952,4.099,715371.8223
2008-07-23 11:50:00,10.71,10.72,10.65,10.68,627702.5421715372,4.0952,4.099,4.0723,4.0837,627702.5422
2008-07-23 12:00:00,10.68,10.73,10.68,10.68,460917.0824423854,4.0837,4.1028,4.0837,4.0837,460917.0824
2008-07-23 12:10:00,10.68,10.68,10.63,10.65,562603.9439296746,4.0837,4.0837,4.0646,4.0723,562603.9439
2008-07-23 12:20:00,10.65,10.65,10.62,10.63,298883.3452126396,4.0723,4.0723,4.0608,4.0646,298883.3452
2008-07-23 12:30:00,10.63,10.67,10.63,10.67,570444.2860536944,4.0646,4.0799,4.0646,4.0799,570444.2861
2008-07-23 12:40:00,10.67,10.67,10.65,10.65,247564.7422190544,4.0799,4.0799,4.0723,4.0723,247564.7422
2008-07-23 12:50:00,10.66,10.7,10.65,10.69,274411.9743406985,4.0761,4.0914,4.0723,4.0875,274411.9743
2008-07-23 13:00:00,10.69,10.69,10.63,10.63,196246.13922546923,4.0875,4.0875,4.0646,4.0646,196246.1392
2008-07-23 13:10:00,10.63,10.66,10.63,10.65,188168.21097647896,4.0646,4.0761,4.0646,4.0723,188168.211
2008-07-23 13:20:00,10.66,10.68,10.65,10.65,200047.51722499405,4.0761,4.0837,4.0723,4.0723,200047.5172
2008-07-23 13:30:00,10.65,10.66,10.62,10.66,337847.46970776905,4.0723,4.0761,4.0608,4.0761,337847.4697
2008-07-23 13:40:00,10.66,10.71,10.65,10.68,387740.5559515325,4.0761,4.0952,4.0723,4.0837,387740.556
2008-07-23 13:50:00,10.68,10.7,10.63,10.64,598004.2765502494,4.0837,4.0914,4.0646,4.0684,598004.2766
2008-07-23 14:00:00,10.64,10.7,10.64,10.7,426942.2665716322,4.0684,4.0914,4.0684,4.0914,426942.2666
2008-07-23 14:10:00,10.69,10.7,10.66,10.67,455927.77381800907,4.0875,4.0914,4.0761,4.0799,455927.7738
2008-07-23 14:20:00,10.67,10.73,10.67,10.73,391066.7617011167,4.0799,4.1028,4.0799,4.1028,391066.7617
2008-07-23 14:30:00,10.73,10.75,10.68,10.71,905915.8945117606,4.1028,4.1105,4.0837,4.0952,905915.8945
2008-07-23 14:40:00,10.7,10.72,10.68,10.71,388453.31432644336,4.0914,4.099,4.0837,4.0952,388453.3143
2008-07-23 14:50:00,10.71,10.71,10.65,10.67,722261.8199097173,4.0952,4.0952,4.0723,4.0799,722261.8199
2008-07-23 15:00:00,10.67,10.67,10.62,10.62,1031836.5407460204,4.0799,4.0799,4.0608,4.0608,1031836.5407
2008-07-23 15:10:00,10.62,10.64,10.61,10.63,715371.8222855786,4.0608,4.0684,4.057,4.0646,715371.8223
2008-07-23 15:20:00,10.63,10.67,10.62,10.63,922309.3371347112,4.0646,4.0799,4.0608,4.0646,922309.3371
2008-07-23 15:30:00,10.63,10.65,10.62,10.63,1012354.4784984556,4.0646,4.0723,4.0608,4.0646,1012354.4785
2008-07-23 15:40:00,10.63,10.66,10.63,10.66,1310525.0653361843,4.0646,4.0761,4.0646,4.0761,1310525.0653
2008-07-23 15:50:00,10.66,10.7,10.65,10.68,1947255.880256593,4.0761,4.0914,4.0723,4.0837,1947255.8803
2008-07-24 09:30:00,10.62,10.63,10.47,10.52,1057258.2561178429,4.0608,4.0646,4.0034,4.0225,1057258.2561
2008-07-24 09:40:00,10.51,10.59,10.45,10.54,616298.4081729627,4.0187,4.0493,3.9958,4.0302,616298.4082
2008-07-24 09:50:00,10.54,10.54,10.48,10.54,727013.5424091233,4.0302,4.0302,4.0073,4.0302,727013.5424
2008-07-24 10:00:00,10.54,10.59,10.53,10.54,1034212.4019957236,4.0302,4.0493,4.0264,4.0302,1034212.402
2008-07-24 10:10:00,10.54,10.6,10.5,10.59,864100.7365169874,4.0302,4.0531,4.0149,4.0493,864100.7365
2008-07-24 10:20:00,10.59,10.6,10.56,10.56,509622.2380612972,4.0493,4.0531,4.0378,4.0378,509622.2381
2008-07-24 10:30:00,10.56,10.61,10.55,10.59,609883.5827987646,4.0378,4.057,4.034,4.0493,609883.5828
2008-07-24 10:40:00,10.59,10.65,10.59,10.62,690900.4514136375,4.0493,4.0723,4.0493,4.0608,690900.4514
2008-07-24 10:50:00,10.62,10.68,10.62,10.68,463055.3575671181,4.0608,4.0837,4.0608,4.0837,463055.3576
2008-07-24 11:00:00,10.68,10.7,10.64,10.65,593727.726300784,4.0837,4.0914,4.0684,4.0723,593727.7263
2008-07-24 11:10:00,10.65,10.67,10.64,10.67,567830.8386790211,4.0723,4.0799,4.0684,4.0799,567830.8387
2008-07-24 11:20:00,10.67,10.68,10.63,10.64,294844.38108814444,4.0799,4.0837,4.0646,4.0684,294844.3811
2008-07-24 11:30:00,10.64,10.67,10.62,10.67,438346.4005702067,4.0684,4.0799,4.0608,4.0799,438346.4006
2008-07-24 11:40:00,10.67,10.67,10.63,10.63,478260.8695652174,4.0799,4.0799,4.0646,4.0646,478260.8696
2008-07-24 11:50:00,10.64,10.64,10.58,10.59,577809.4559277738,4.0684,4.0684,4.0455,4.0493,577809.4559
2008-07-24 12:00:00,10.59,10.6,10.56,10.58,387740.5559515325,4.0493,4.0531,4.0378,4.0455,387740.556
2008-07-24 12:10:00,10.58,10.58,10.53,10.54,516274.64956046565,4.0455,4.0455,4.0264,4.0302,516274.6496
2008-07-24 12:20:00,10.53,10.55,10.49,10.5,480399.1446899501,4.0264,4.034,4.0111,4.0149,480399.1447
2008-07-24 12:30:00,10.49,10.51,10.48,10.5,1259444.0484675695,4.0111,4.0187,4.0073,4.0149,1259444.0485
2008-07-24 12:40:00,10.5,10.5,10.45,10.49,942741.7438821573,4.0149,4.0149,3.9958,4.0111,942741.7439
2008-07-24 12:50:00,10.49,10.51,10.47,10.48,468519.838441435,4.0111,4.0187,4.0034,4.0073,468519.8384
2008-07-24 13:00:00,10.48,10.48,10.43,10.44,827274.8871465906,4.0073,4.0073,3.9881,3.992,827274.8871
2008-07-24 13:10:00,10.44,10.46,10.42,10.43,655024.946543122,3.992,3.9996,3.9843,3.9881,655024.9465
2008-07-24 13:20:00,10.43,10.46,10.42,10.45,877167.9733903541,3.9881,3.9996,3.9843,3.9958,877167.9734
2008-07-24 13:30:00,10.45,10.46,10.42,10.44,496792.5873129009,3.9958,3.9996,3.9843,3.992,496792.5873
2008-07-24 13:40:00,10.44,10.45,10.42,10.45,467331.9078165835,3.992,3.9958,3.9843,3.9958,467331.9078
2008-07-24 13:50:00,10.45,10.48,10.44,10.47,840104.5378949869,3.9958,4.0073,3.992,4.0034,840104.5379
2008-07-24 14:00:00,10.47,10.48,10.45,10.46,558564.9798051794,4.0034,4.0073,3.9958,3.9996,558564.9798
2008-07-24 14:10:00,10.47,10.47,10.41,10.42,756474.2219054408,4.0034,4.0034,3.9805,3.9843,756474.2219
2008-07-24 14:20:00,10.42,10.44,10.41,10.43,545260.1568068425,3.9843,3.992,3.9805,3.9881,545260.1568
2008-07-24 14:30:00,10.42,10.43,10.4,10.41,516037.06343549537,3.9843,3.9881,3.9767,3.9805,516037.0634
2008-07-24 14:40:00,10.41,10.41,10.38,10.38,572344.9750534568,3.9805,3.9805,3.969,3.969,572344.9751
2008-07-24 14:50:00,10.38,10.38,10.34,10.35,1001663.1028747922,3.969,3.969,3.9537,3.9575,1001663.1029
2008-07-24 15:00:00,10.35,10.39,10.34,10.35,1145402.7084818247,3.9575,3.9728,3.9537,3.9575,1145402.7085
2008-07-24 15:10:00,10.35,10.36,10.28,10.3,1784984.556901877,3.9575,3.9614,3.9308,3.9384,1784984.5569
2008-07-24 15:20:00,10.3,10.32,10.26,10.3,1205987.1703492517,3.9384,3.9461,3.9231,3.9384,1205987.1703
2008-07-24 15:30:00,10.3,10.31,10.27,10.29,1783559.0401520552,3.9384,3.9422,3.927,3.9346,1783559.0402
2008-07-24 15:40:00,10.29,10.29,10.2,10.21,2423378.4746970776,3.9346,3.9346,3.9002,3.904,2423378.4747
2008-07-24 15:50:00,10.21,10.3,10.18,10.27,6094084.10548824,3.904,3.9384,3.8925,3.927,6094084.1055
2008-07-25 09:30:00,10.27,10.39,10.27,10.37,1217628.8904727965,3.927,3.9728,3.927,3.9652,1217628.8905
2008-07-25 09:40:00,10.36,10.42,10.36,10.42,694464.243288192,3.9614,3.9843,3.9614,3.9843,694464.2433
2008-07-25 09:50:00,10.41,10.51,10.4,10.49,1256830.6010928962,3.9805,4.0187,3.9767,4.0111,1256830.6011
2008-07-25 10:00:00,10.49,10.55,10.49,10.54,2180090.282727489,4.0111,4.034,4.0111,4.0302,2180090.2827
2008-07-25 10:10:00,10.54,10.58,10.48,10.54,2384651.9363269187,4.0302,4.0455,4.0073,4.0302,2384651.9363
2008-07-25 10:20:00,10.54,10.56,10.5,10.5,929199.33475885,4.0302,4.0378,4.0149,4.0149,929199.3348
2008-07-25 10:30:00,10.5,10.54,10.48,10.54,598004.2765502494,4.0149,4.0302,4.0073,4.0302,598004.2766
2008-07-25 10:40:00,10.54,10.55,10.54,10.54,753148.0161558565,4.0302,4.034,4.0302,4.0302,753148.0162
2008-07-25 10:50:00,10.54,10.61,10.54,10.61,940128.296507484,4.0302,4.057,4.0302,4.057,940128.2965
2008-07-25 11:00:00,10.61,10.62,10.55,10.55,767640.7697790449,4.057,4.0608,4.034,4.034,767640.7698
2008-07-25 11:10:00,10.55,10.56,10.52,10.53,739130.4347826088,4.034,4.0378,4.0225,4.0264,739130.4348
2008-07-25 11:20:00,10.52,10.54,10.47,10.51,683297.6954145879,4.0225,4.0302,4.0034,4.0187,683297.6954
2008-07-25 11:30:00,10.51,10.56,10.51,10.54,838679.0211451652,4.0187,4.0378,4.0187,4.0302,838679.0211
2008-07-25 11:40:00,10.54,10.55,10.52,10.54,351389.87883107626,4.0302,4.034,4.0225,4.0302,351389.8788
2008-07-25 11:50:00,10.54,10.55,10.51,10.54,221430.2684723212,4.0302,4.034,4.0187,4.0302,221430.2685
2008-07-25 12:00:00,10.53,10.56,10.51,10.55,313851.2710857686,4.0264,4.0378,4.0187,4.034,313851.2711
2008-07-25 12:10:00,10.55,10.56,10.51,10.51,214540.27084818247,4.034,4.0378,4.0187,4.0187,214540.2708
2008-07-25 12:20:00,10.51,10.54,10.49,10.54,513898.7883107626,4.0187,4.0302,4.0111,4.0302,513898.7883
2008-07-25 12:30:00,10.54,10.54,10.53,10.54,268472.321216441,4.0302,4.0302,4.0264,4.0302,268472.3212
2008-07-25 12:40:00,10.54,10.6,10.54,10.59,909954.8586362556,4.0302,4.0531,4.0302,4.0493,909954.8586
2008-07-25 12:50:00,10.59,10.61,10.58,10.61,710144.9275362319,4.0493,4.057,4.0455,4.057,710144.9275
2008-07-25 13:00:00,10.61,10.62,10.6,10.6,670468.0446661916,4.057,4.0608,4.0531,4.0531,670468.0447
2008-07-25 13:10:00,10.6,10.61,10.58,10.6,679258.7312900927,4.0531,4.057,4.0455,4.0531,679258.7313
2008-07-25 13:20:00,10.6,10.64,10.59,10.59,781183.1789023521,4.0531,4.0684,4.0493,4.0493,781183.1789
2008-07-25 13:30:00,10.6,10.61,10.59,10.6,577096.6975528629,4.0531,4.057,4.0493,4.0531,577096.6976
2008-07-25 13:40:00,10.6,10.61,10.58,10.6,956284.1530054644,4.0531,4.057,4.0455,4.0531,956284.153
2008-07-25 13:50:00,10.6,10.64,10.59,10.63,681159.4202898551,4.0531,4.0684,4.0493,4.0646,681159.4203
2008-07-25 14:00:00,10.63,10.67,10.62,10.67,702542.1715371823,4.0646,4.0799,4.0608,4.0799,702542.1715
2008-07-25 14:10:00,10.66,10.68,10.65,10.65,1004276.5502494656,4.0761,4.0837,4.0723,4.0723,1004276.5502
2008-07-25 14:20:00,10.65,10.65,10.63,10.64,528391.5419339511,4.0723,4.0723,4.0646,4.0684,528391.5419
2008-07-25 14:30:00,10.64,10.65,10.64,10.65,1105725.8256117844,4.0684,4.0723,4.0684,4.0723,1105725.8256
2008-07-25 14:40:00,10.65,10.65,10.64,10.64,1094796.8638631504,4.0723,4.0723,4.0684,4.0684,1094796.8639
2008-07-25 14:50:00,10.64,10.67,10.62,10.66,980280.351627465,4.0684,4.0799,4.0608,4.0761,980280.3516
2008-07-25 15:00:00,10.67,10.67,10.64,10.64,1043240.674744595,4.0799,4.0799,4.0684,4.0684,1043240.6747
2008-07-25 15:10:00,10.64,10.65,10.59,10.62,1072226.1819909718,4.0684,4.0723,4.0493,4.0608,1072226.182
2008-07-25 15:20:00,10.62,10.67,10.62,10.65,1441197.4340698502,4.0608,4.0799,4.0608,4.0723,1441197.4341
2008-07-25 15:30:00,10.65,10.65,10.6,10.61,1459729.151817534,4.0723,4.0723,4.0531,4.057,1459729.1518
2008-07-25 15:40:00,10.61,10.64,10.6,10.64,1473271.560940841,4.057,4.0684,4.0531,4.0684,1473271.5609
2008-07-25 15:50:00,10.64,10.7,10.64,10.66,4629128.05892136,4.0684,4.0914,4.0684,4.0761,4629128.0589
2008-07-28 09:30:00,10.68,10.68,10.57,10.59,794488.001900689,4.0837,4.0837,4.0417,4.0493,794488.0019
2008-07-28 09:40:00,10.58,10.62,10.55,10.6,853884.5331432645,4.0455,4.0608,4.034,4.0531,853884.5331
2008-07-28 09:50:00,10.6,10.68,10.59,10.64,912093.1337609884,4.0531,4.0837,4.0493,4.0684,912093.1338
2008-07-28 10:00:00,10.64,10.69,10.64,10.68,818246.6143977192,4.0684,4.0875,4.0684,4.0837,818246.6144
2008-07-28 10:10:00,10.68,10.69,10.63,10.67,635780.4704205275,4.0837,4.0875,4.0646,4.0799,635780.4704
2008-07-28 10:20:00,10.67,10.68,10.61,10.67,750296.9826562129,4.0799,4.0837,4.057,4.0799,750296.9827
2008-07-28 10:30:00,10.66,10.72,10.66,10.71,688524.5901639344,4.0761,4.099,4.0761,4.0952,688524.5902
2008-07-28 10:40:00,10.71,10.72,10.6,10.61,894274.1743882158,4.0952,4.099,4.0531,4.057,894274.1744
2008-07-28 10:50:00,10.6,10.65,10.6,10.63,439296.7450700879,4.0531,4.0723,4.0531,4.0646,439296.7451
2008-07-28 11:00:00,10.63,10.63,10.52,10.53,586600.142551675,4.0646,4.0646,4.0225,4.0264,586600.1426
2008-07-28 11:10:00,10.53,10.53,10.49,10.51,684485.6260394393,4.0264,4.0264,4.0111,4.0187,684485.626
2008-07-28 11:20:00,10.5,10.54,10.48,10.53,441910.1924447612,4.0149,4.0302,4.0073,4.0264,441910.1924
2008-07-28 11:30:00,10.53,10.54,10.48,10.49,605369.4464243288,4.0264,4.0302,4.0073,4.0111,605369.4464
2008-07-28 11:40:00,10.5,10.54,10.49,10.52,263483.0125920646,4.0149,4.0302,4.0111,4.0225,263483.0126
2008-07-28 11:50:00,10.53,10.57,10.52,10.56,183654.07460204329,4.0264,4.0417,4.0225,4.0378,183654.0746
2008-07-28 12:00:00,10.56,10.58,10.56,10.56,211451.6512235685,4.0378,4.0455,4.0378,4.0378,211451.6512
2008-07-28 12:10:00,10.56,10.58,10.54,10.56,349726.77595628414,4.0378,4.0455,4.0302,4.0378,349726.776
2008-07-28 12:20:00,10.56,10.57,10.54,10.56,336421.9529579473,4.0378,4.0417,4.0302,4.0378,336421.953
2008-07-28 12:30:00,10.56,10.56,10.52,10.52,288429.5557139463,4.0378,4.0378,4.0225,4.0225,288429.5557
2008-07-28 12:40:00,10.52,10.52,10.48,10.5,346162.9840817296,4.0225,4.0225,4.0073,4.0149,346162.9841
2008-07-28 12:50:00,10.5,10.51,10.46,10.47,358517.4625801853,4.0149,4.0187,3.9996,4.0034,358517.4626
2008-07-28 13:00:00,10.47,10.49,10.46,10.49,355428.8429555714,4.0034,4.0111,3.9996,4.0111,355428.843
2008-07-28 13:10:00,10.49,10.51,10.49,10.5,427655.0249465432,4.0111,4.0187,4.0111,4.0149,427655.0249
2008-07-28 13:20:00,10.5,10.51,10.49,10.51,256117.84271798527,4.0149,4.0187,4.0111,4.0187,256117.8427
2008-07-28 13:30:00,10.51,10.51,10.47,10.47,292230.9337134712,4.0187,4.0187,4.0034,4.0034,292230.9337
2008-07-28 13:40:00,10.47,10.49,10.47,10.48,490377.7619387028,4.0034,4.0111,4.0034,4.0073,490377.7619
2008-07-28 13:50:00,10.48,10.52,10.46,10.46,570206.6999287242,4.0073,4.0225,3.9996,3.9996,570206.6999
2008-07-28 14:00:00,10.46,10.49,10.46,10.48,457115.70444286056,3.9996,4.0111,3.9996,4.0073,457115.7044
2008-07-28 14:10:00,10.48,10.48,10.41,10.43,735329.056783084,4.0073,4.0073,3.9805,3.9881,735329.0568
2008-07-28 14:20:00,10.42,10.46,10.42,10.42,371584.6994535519,3.9843,3.9996,3.9843,3.9843,371584.6995
2008-07-28 14:30:00,10.42,10.48,10.42,10.47,522451.8888096935,3.9843,4.0073,3.9843,4.0034,522451.8888
2008-07-28 14:40:00,10.47,10.48,10.42,10.43,466856.7355666429,4.0034,4.0073,3.9843,3.9881,466856.7356
2008-07-28 14:50:00,10.43,10.46,10.41,10.43,565217.3913043479,3.9881,3.9996,3.9805,3.9881,565217.3913
2008-07-28 15:00:00,10.42,10.46,10.42,10.45,545260.1568068425,3.9843,3.9996,3.9843,3.9958,545260.1568
2008-07-28 15:10:00,10.46,10.49,10.44,10.45,648372.5350439535,3.9996,4.0111,3.992,3.9958,648372.535
2008-07-28 15:20:00,10.45,10.48,10.43,10.46,563079.1161796151,3.9958,4.0073,3.9881,3.9996,563079.1162
2008-07-28 15:30:00,10.46,10.48,10.42,10.42,747683.5352815395,3.9996,4.0073,3.9843,3.9843,747683.5353
2008-07-28 15:40:00,10.42,10.43,10.38,10.38,859111.4278926111,3.9843,3.9881,3.969,3.969,859111.4279
2008-07-28 15:50:00,10.38,10.46,10.33,10.44,2731527.6787835592,3.969,3.9996,3.9499,3.992,2731527.6788
2008-07-29 09:30:00,10.51,10.6,10.49,10.54,614160.13304823,4.0187,4.0531,4.0111,4.0302,614160.133
2008-07-29 09:40:00,10.54,10.63,10.54,10.6,433119.5058208601,4.0302,4.0646,4.0302,4.0531,433119.5058
2008-07-29 09:50:00,10.6,10.67,10.56,10.65,492278.4509384652,4.0531,4.0799,4.0378,4.0723,492278.4509
2008-07-29 10:00:00,10.65,10.73,10.65,10.71,916607.270135424,4.0723,4.1028,4.0723,4.0952,916607.2701
2008-07-29 10:10:00,10.72,10.73,10.67,10.71,829413.1622713234,4.099,4.1028,4.0799,4.0952,829413.1623
2008-07-29 10:20:00,10.71,10.73,10.69,10.71,743882.1572820147,4.0952,4.1028,4.0875,4.0952,743882.1573
2008-07-29 10:30:00,10.7,10.72,10.68,10.71,488001.9006889998,4.0914,4.099,4.0837,4.0952,488001.9007
2008-07-29 10:40:00,10.72,10.8,10.71,10.78,807080.066524115,4.099,4.1296,4.0952,4.122,807080.0665
2008-07-29 10:50:00,10.78,10.8,10.75,10.77,557852.2214302685,4.122,4.1296,4.1105,4.1181,557852.2214
2008-07-29 11:00:00,10.77,10.83,10.77,10.77,1164884.7707293895,4.1181,4.1411,4.1181,4.1181,1164884.7707
2008-07-29 11:10:00,10.77,10.78,10.76,10.77,1210738.8928486577,4.1181,4.122,4.1143,4.1181,1210738.8928
2008-07-29 11:20:00,10.78,10.83,10.77,10.8,1092183.416488477,4.122,4.1411,4.1181,4.1296,1092183.4165
2008-07-29 11:30:00,10.8,10.88,10.78,10.88,837491.0905203136,4.1296,4.1602,4.122,4.1602,837491.0905
2008-07-29 11:40:00,10.88,10.98,10.88,10.97,1325492.9912093135,4.1602,4.1984,4.1602,4.1946,1325492.9912
2008-07-29 11:50:00,10.97,10.97,10.88,10.88,979567.593252554,4.1946,4.1946,4.1602,4.1602,979567.5933
2008-07-29 12:00:00,10.88,10.88,10.82,10.83,1108339.2729864577,4.1602,4.1602,4.1373,4.1411,1108339.273
2008-07-29 12:10:00,10.83,10.86,10.81,10.82,650985.9824186268,4.1411,4.1526,4.1334,4.1373,650985.9824
2008-07-29 12:20:00,10.82,10.86,10.79,10.85,795675.9325255405,4.1373,4.1526,4.1258,4.1487,795675.9325
2008-07-29 12:30:00,10.85,10.88,10.81,10.82,549536.7070563079,4.1487,4.1602,4.1334,4.1373,549536.7071
2008-07-29 12:40:00,10.82,10.82,10.8,10.82,420289.8550724638,4.1373,4.1373,4.1296,4.1373,420289.8551
2008-07-29 12:50:00,10.82,10.83,10.79,10.8,598004.2765502494,4.1373,4.1411,4.1258,4.1296,598004.2766
2008-07-29 13:00:00,10.8,10.8,10.78,10.78,348063.6730814921,4.1296,4.1296,4.122,4.122,348063.6731
2008-07-29 13:10:00,10.78,10.81,10.78,10.81,260394.3929674507,4.122,4.1334,4.122,4.1334,260394.393
2008-07-29 13:20:00,10.81,10.84,10.79,10.84,423616.060822048,4.1334,4.1449,4.1258,4.1449,423616.0608
2008-07-29 13:30:00,10.84,10.87,10.82,10.84,414350.20194820623,4.1449,4.1564,4.1373,4.1449,414350.2019
2008-07-29 13:40:00,10.83,10.85,10.82,10.84,397956.7593252554,4.1411,4.1487,4.1373,4.1449,397956.7593
2008-07-29 13:50:00,10.84,10.86,10.84,10.86,338085.0558327394,4.1449,4.1526,4.1449,4.1526,338085.0558
2008-07-29 14:00:00,10.85,10.86,10.78,10.78,502019.4820622476,4.1487,4.1526,4.122,4.122,502019.4821
2008-07-29 14:10:00,10.78,10.78,10.76,10.78,1212639.58184842,4.122,4.122,4.1143,4.122,1212639.5818
2008-07-29 14:20:00,10.78,10.78,10.72,10.77,1559515.3243050606,4.122,4.122,4.099,4.1181,1559515.3243
2008-07-29 14:30:00,10.77,10.8,10.73,10.74,488001.9006889998,4.1181,4.1296,4.1028,4.1067,488001.9007
2008-07-29 14:40:00,10.74,10.74,10.7,10.73,941791.399382276,4.1067,4.1067,4.0914,4.1028,941791.3994
2008-07-29 14:50:00,10.73,10.74,10.71,10.73,1190068.8999762414,4.1028,4.1067,4.0952,4.1028,1190068.9
2008-07-29 15:00:00,10.73,10.73,10.72,10.72,565930.1496792587,4.1028,4.1028,4.099,4.099,565930.1497
2008-07-29 15:10:00,10.72,10.73,10.72,10.73,1384889.5224518888,4.099,4.1028,4.099,4.1028,1384889.5225
2008-07-29 15:20:00,10.73,10.76,10.72,10.73,865763.8393917795,4.1028,4.1143,4.099,4.1028,865763.8394
2008-07-29 15:30:00,10.73,10.76,10.73,10.76,860774.5307674032,4.1028,4.1143,4.1028,4.1143,860774.5308
2008-07-29 15:40:00,10.76,10.77,10.73,10.74,1186980.2803516274,4.1143,4.1181,4.1028,4.1067,1186980.2804
2008-07-29 15:50:00,10.74,10.76,10.72,10.74,1644095.984794488,4.1067,4.1143,4.099,4.1067,1644095.9848
2008-07-30 09:30:00,10.77,10.87,10.71,10.86,889997.6241387504,4.1181,4.1564,4.0952,4.1526,889997.6241
2008-07-30 09:40:00,10.86,10.93,10.82,10.83,975766.2152530293,4.1526,4.1793,4.1373,4.1411,975766.2153
2008-07-30 09:50:00,10.83,10.86,10.81,10.83,717034.9251603707,4.1411,4.1526,4.1334,4.1411,717034.9252
2008-07-30 10:00:00,10.84,10.91,10.82,10.91,757186.9802803516,4.1449,4.1717,4.1373,4.1717,757186.9803
2008-07-30 10:10:00,10.91,10.94,10.9,10.9,838679.0211451652,4.1717,4.1831,4.1678,4.1678,838679.0211
2008-07-30 10:20:00,10.9,10.96,10.9,10.93,640532.1929199335,4.1678,4.1908,4.1678,4.1793,640532.1929
2008-07-30 10:30:00,10.93,10.93,10.83,10.85,882870.0403896413,4.1793,4.1793,4.1411,4.1487,882870.0404
2008-07-30 10:40:00,10.85,10.86,10.77,10.78,1190781.6583511524,4.1487,4.1526,4.1181,4.122,1190781.6584
2008-07-30 10:50:00,10.77,10.78,10.67,10.68,1512948.4438108816,4.1181,4.122,4.0799,4.0837,1512948.4438
2008-07-30 11:00:00,10.67,10.75,10.66,10.75,751722.4994060347,4.0799,4.1105,4.0761,4.1105,751722.4994
2008-07-30 11:10:00,10.75,10.76,10.72,10.72,506533.6184366833,4.1105,4.1143,4.099,4.099,506533.6184
2008-07-30 11:20:00,10.72,10.77,10.71,10.75,346875.7424566405,4.099,4.1181,4.0952,4.1105,346875.7425
2008-07-30 11:30:00,10.76,10.77,10.75,10.77,387027.7975766215,4.1143,4.1181,4.1105,4.1181,387027.7976
2008-07-30 11:40:00,10.77,10.8,10.76,10.78,511760.51318603,4.1181,4.1296,4.1143,4.122,511760.5132
2008-07-30 11:50:00,10.78,10.82,10.78,10.79,745545.2601568069,4.122,4.1373,4.122,4.1258,745545.2602
2008-07-30 12:00:00,10.8,10.8,10.75,10.76,379662.6277025422,4.1296,4.1296,4.1105,4.1143,379662.6277
2008-07-30 12:10:00,10.76,10.76,10.7,10.7,344499.88120693754,4.1143,4.1143,4.0914,4.0914,344499.8812
2008-07-30 12:20:00,10.7,10.72,10.69,10.7,336659.5390829176,4.0914,4.099,4.0875,4.0914,336659.5391
2008-07-30 12:30:00,10.7,10.7,10.64,10.64,1753623.1884057971,4.0914,4.0914,4.0684,4.0684,1753623.1884
2008-07-30 12:40:00,10.64,10.65,10.57,10.59,604656.6880494179,4.0684,4.0723,4.0417,4.0493,604656.688
2008-07-30 12:50:00,10.6,10.64,10.6,10.64,332382.9888334521,4.0531,4.0684,4.0531,4.0684,332382.9888
2008-07-30 13:00:00,10.64,10.64,10.6,10.61,356854.3597053932,4.0684,4.0684,4.0531,4.057,356854.3597
2008-07-30 13:10:00,10.61,10.65,10.59,10.65,353528.153955809,4.057,4.0723,4.0493,4.0723,353528.154
2008-07-30 13:20:00,10.65,10.67,10.65,10.65,309337.13471133285,4.0723,4.0799,4.0723,4.0723,309337.1347
2008-07-30 13:30:00,10.65,10.66,10.63,10.64,406985.0320741269,4.0723,4.0761,4.0646,4.0684,406985.0321
2008-07-30 13:40:00,10.64,10.66,10.62,10.62,316227.13233547163,4.0684,4.0761,4.0608,4.0608,316227.1323
2008-07-30 13:50:00,10.62,10.62,10.58,10.59,494891.8983131385,4.0608,4.0608,4.0455,4.0493,494891.8983
2008-07-30 14:00:00,10.6,10.62,10.59,10.6,556901.8769303872,4.0531,4.0608,4.0493,4.0531,556901.8769
2008-07-30 14:10:00,10.6,10.62,10.56,10.57,785697.3152767878,4.0531,4.0608,4.0378,4.0417,785697.3153
2008-07-30 14:20:00,10.57,10.62,10.56,10.61,1074839.629365645,4.0417,4.0608,4.0378,4.057,1074839.6294
2008-07-30 14:30:00,10.61,10.66,10.61,10.62,345925.3979567593,4.057,4.0761,4.057,4.0608,345925.398
2008-07-30 14:40:00,10.62,10.62,10.59,10.59,364457.1157044429,4.0608,4.0608,4.0493,4.0493,364457.1157
2008-07-30 14:50:00,10.59,10.63,10.59,10.63,578047.0420527442,4.0493,4.0646,4.0493,4.0646,578047.0421
2008-07-30 15:00:00,10.63,10.65,10.59,10.59,625089.0947968639,4.0646,4.0723,4.0493,4.0493,625089.0948
2008-07-30 15:10:00,10.59,10.62,10.58,10.61,535994.2979330007,4.0493,4.0608,4.0455,4.057,535994.2979
2008-07-30 15:20:00,10.61,10.68,10.61,10.68,636493.2287954383,4.057,4.0837,4.057,4.0837,636493.2288
2008-07-30 15:30:00,10.69,10.73,10.68,10.72,1018056.545497743,4.0875,4.1028,4.0837,4.099,1018056.5455
2008-07-30 15:40:00,10.72,10.75,10.7,10.72,955333.8085055832,4.099,4.1105,4.0914,4.099,955333.8085
2008-07-30 15:50:00,10.72,10.73,10.69,10.72,1092658.5887384175,4.099,4.1028,4.0875,4.099,1092658.5887
2008-07-31 09:30:00,10.57,10.69,10.53,10.67,677595.6284153005,4.0417,4.0875,4.0264,4.0799,677595.6284
2008-07-31 09:40:00,10.67,10.7,10.63,10.7,530054.6448087431,4.0799,4.0914,4.0646,4.0914,530054.6448
2008-07-31 09:50:00,10.7,10.79,10.7,10.77,629365.6450463294,4.0914,4.1258,4.0914,4.1181,629365.645
2008-07-31 10:00:00,10.77,10.8,10.72,10.78,550962.2238061298,4.1181,4.1296,4.099,4.122,550962.2238
2008-07-31 10:10:00,10.78,10.83,10.77,10.82,593490.1401758137,4.122,4.1411,4.1181,4.1373,593490.1402
2008-07-31 10:20:00,10.82,10.86,10.8,10.84,759800.4276550249,4.1373,4.1526,4.1296,4.1449,759800.4277
2008-07-31 10:30:00,10.84,10.85,10.79,10.82,450938.4651936327,4.1449,4.1487,4.1258,4.1373,450938.4652
2008-07-31 10:40:00,10.82,10.82,10.73,10.74,968401.0453789498,4.1373,4.1373,4.1028,4.1067,968401.0454
2008-07-31 10:50:00,10.74,10.75,10.7,10.74,684248.039914469,4.1067,4.1105,4.0914,4.1067,684248.0399
2008-07-31 11:00:00,10.73,10.74,10.72,10.72,543359.4678070801,4.1028,4.1067,4.099,4.099,543359.4678
2008-07-31 11:10:00,10.71,10.74,10.7,10.72,284865.76383939176,4.0952,4.1067,4.0914,4.099,284865.7638
2008-07-31 11:20:00,10.72,10.75,10.7,10.7,375861.24970301735,4.099,4.1105,4.0914,4.0914,375861.2497
2008-07-31 11:30:00,10.7,10.7,10.66,10.67,384889.5224518888,4.0914,4.0914,4.0761,4.0799,384889.5225
2008-07-31 11:40:00,10.67,10.67,10.64,10.66,954621.0501306724,4.0799,4.0799,4.0684,4.0761,954621.0501
2008-07-31 11:50:00,10.65,10.71,10.65,10.7,644808.743169399,4.0723,4.0952,4.0723,4.0914,644808.7432
2008-07-31 12:00:00,10.7,10.72,10.7,10.7,273224.043715847,4.0914,4.099,4.0914,4.0914,273224.0437
2008-07-31 12:10:00,10.7,10.7,10.61,10.63,904727.9638869092,4.0914,4.0914,4.057,4.0646,904727.9639
2008-07-31 12:20:00,10.63,10.66,10.61,10.64,271798.5269660252,4.0646,4.0761,4.057,4.0684,271798.527
2008-07-31 12:30:00,10.64,10.67,10.64,10.64,449988.1206937515,4.0684,4.0799,4.0684,4.0684,449988.1207
2008-07-31 12:40:00,10.64,10.67,10.63,10.64,898550.7246376812,4.0684,4.0799,4.0646,4.0684,898550.7246
2008-07-31 12:50:00,10.65,10.65,10.61,10.64,383464.005702067,4.0723,4.0723,4.057,4.0684,383464.0057
2008-07-31 13:00:00,10.64,10.68,10.64,10.66,459966.7379425042,4.0684,4.0837,4.0684,4.0761,459966.7379
2008-07-31 13:10:00,10.66,10.72,10.66,10.7,660251.8412924685,4.0761,4.099,4.0761,4.0914,660251.8413
2008-07-31 13:20:00,10.7,10.7,10.65,10.66,339272.9864575909,4.0914,4.0914,4.0723,4.0761,339272.9865
2008-07-31 13:30:00,10.65,10.67,10.65,10.67,238061.2972202424,4.0723,4.0799,4.0723,4.0799,238061.2972
2008-07-31 13:40:00,10.67,10.7,10.67,10.69,334758.85008315515,4.0799,4.0914,4.0799,4.0875,334758.8501
2008-07-31 13:50:00,10.69,10.69,10.66,10.66,311950.5820860062,4.0875,4.0875,4.0761,4.0761,311950.5821
2008-07-31 14:00:00,10.66,10.68,10.66,10.68,607270.1354240912,4.0761,4.0837,4.0761,4.0837,607270.1354
2008-07-31 14:10:00,10.68,10.7,10.67,10.69,658351.1522927061,4.0837,4.0914,4.0799,4.0875,658351.1523
2008-07-31 14:20:00,10.69,10.72,10.68,10.69,1137562.3663578047,4.0875,4.099,4.0837,4.0875,1137562.3664
2008-07-31 14:30:00,10.69,10.73,10.68,10.72,1106200.9978617248,4.0875,4.1028,4.0837,4.099,1106200.9979
2008-07-31 14:40:00,10.72,10.73,10.69,10.7,442622.95081967214,4.099,4.1028,4.0875,4.0914,442622.9508
2008-07-31 14:50:00,10.7,10.71,10.68,10.69,603231.1712995961,4.0914,4.0952,4.0837,4.0875,603231.1713
2008-07-31 15:00:00,10.68,10.71,10.67,10.67,894749.3466381563,4.0837,4.0952,4.0799,4.0799,894749.3466
2008-07-31 15:10:00,10.67,10.7,10.65,10.65,566642.9080541696,4.0799,4.0914,4.0723,4.0723,566642.9081
2008-07-31 15:20:00,10.65,10.66,10.63,10.66,672131.1475409836,4.0723,4.0761,4.0646,4.0761,672131.1475
2008-07-31 15:30:00,10.66,10.66,10.62,10.65,770254.2171537182,4.0761,4.0761,4.0608,4.0723,770254.2172
2008-07-31 15:40:00,10.65,10.67,10.61,10.61,1010928.961748634,4.0723,4.0799,4.057,4.057,1010928.9617
2008-07-31 15:50:00,10.61,10.61,10.56,10.59,2926348.3012592066,4.057,4.057,4.0378,4.0493,2926348.3013
2008-08-01 09:30:00,10.64,10.64,10.43,10.44,1138512.710857686,4.0684,4.0684,3.9881,3.992,1138512.7109
2008-08-01 09:40:00,10.44,10.45,10.32,10.34,1356854.3597053932,3.992,3.9958,3.9461,3.9537,1356854.3597
2008-08-01 09:50:00,10.34,10.35,10.23,10.27,1817771.4421477783,3.9537,3.9575,3.9117,3.927,1817771.4421
2008-08-01 10:00:00,10.27,10.3,10.14,10.15,4436208.125445474,3.927,3.9384,3.8772,3.8811,4436208.1254
2008-08-01 10:10:00,10.16,10.23,10.15,10.16,2891660.7270135423,3.8849,3.9117,3.8811,3.8849,2891660.727
2008-08-01 10:20:00,10.15,10.15,10.11,10.12,1686148.7289142315,3.8811,3.8811,3.8658,3.8696,1686148.7289
2008-08-01 10:30:00,10.12,10.13,10.11,10.12,2834640.0570206703,3.8696,3.8734,3.8658,3.8696,2834640.057
2008-08-01 10:40:00,10.12,10.14,10.11,10.11,2049417.9139938229,3.8696,3.8772,3.8658,3.8658,2049417.914
2008-08-01 10:50:00,10.11,10.11,10.1,10.11,3915181.7533856025,3.8658,3.8658,3.8619,3.8658,3915181.7534
2008-08-01 11:00:00,10.11,10.11,10.04,10.06,3358992.634830126,3.8658,3.8658,3.839,3.8467,3358992.6348
2008-08-01 11:10:00,10.06,10.08,10.06,10.06,1062247.5647422192,3.8467,3.8543,3.8467,3.8467,1062247.5647
2008-08-01 11:20:00,10.06,10.09,10.04,10.08,1720598.7170349252,3.8467,3.8581,3.839,3.8543,1720598.717
2008-08-01 11:30:00,10.08,10.24,10.08,10.24,2648610.121168924,3.8543,3.9155,3.8543,3.9155,2648610.1212
2008-08-01 11:40:00,10.24,10.24,10.19,10.24,997386.5526253268,3.9155,3.9155,3.8964,3.9155,997386.5526
2008-08-01 11:50:00,10.24,10.25,10.21,10.23,967688.287004039,3.9155,3.9193,3.904,3.9117,967688.287
2008-08-01 12:00:00,10.24,10.24,10.19,10.22,869090.0451413637,3.9155,3.9155,3.8964,3.9078,869090.0451
2008-08-01 12:10:00,10.22,10.24,10.22,10.23,521501.5443098123,3.9078,3.9155,3.9078,3.9117,521501.5443
2008-08-01 12:20:00,10.23,10.25,10.23,10.24,322641.9577096698,3.9117,3.9193,3.9117,3.9155,322641.9577
2008-08-01 12:30:00,10.24,10.25,10.2,10.24,689237.3485388453,3.9155,3.9193,3.9002,3.9155,689237.3485
2008-08-01 12:40:00,10.24,10.24,10.2,10.21,541933.9510572583,3.9155,3.9155,3.9002,3.904,541933.9511
2008-08-01 12:50:00,10.21,10.22,10.18,10.19,457353.2905678309,3.904,3.9078,3.8925,3.8964,457353.2906
2008-08-01 13:00:00,10.19,10.26,10.19,10.26,730814.9204086482,3.8964,3.9231,3.8964,3.9231,730814.9204
2008-08-01 13:10:00,10.26,10.32,10.26,10.31,685673.5566642908,3.9231,3.9461,3.9231,3.9422,685673.5567
2008-08-01 13:20:00,10.32,10.37,10.31,10.36,668567.3556664292,3.9461,3.9652,3.9422,3.9614,668567.3557
2008-08-01 13:30:00,10.36,10.36,10.32,10.36,578522.2143026848,3.9614,3.9614,3.9461,3.9614,578522.2143
2008-08-01 13:40:00,10.36,10.4,10.35,10.38,624851.5086718936,3.9614,3.9767,3.9575,3.969,624851.5087
2008-08-01 13:50:00,10.38,10.42,10.37,10.38,778807.3176526491,3.969,3.9843,3.9652,3.969,778807.3177
2008-08-01 14:00:00,10.38,10.38,10.33,10.35,636018.0565454977,3.969,3.969,3.9499,3.9575,636018.0565
2008-08-01 14:10:00,10.35,10.37,10.32,10.37,619387.0277975766,3.9575,3.9652,3.9461,3.9652,619387.0278
2008-08-01 14:20:00,10.37,10.41,10.37,10.4,536944.642432882,3.9652,3.9805,3.9652,3.9767,536944.6424
2008-08-01 14:30:00,10.4,10.4,10.37,10.38,634592.5397956759,3.9767,3.9767,3.9652,3.969,634592.5398
2008-08-01 14:40:00,10.37,10.45,10.35,10.45,765502.4946543123,3.9652,3.9958,3.9575,3.9958,765502.4947
2008-08-01 14:50:00,10.45,10.45,10.4,10.43,1304585.412211927,3.9958,3.9958,3.9767,3.9881,1304585.4122
2008-08-01 15:00:00,10.42,10.43,10.37,10.39,1085293.4188643384,3.9843,3.9881,3.9652,3.9728,1085293.4189
2008-08-01 15:10:00,10.39,10.43,10.39,10.4,1370871.941078641,3.9728,3.9881,3.9728,3.9767,1370871.9411
2008-08-01 15:20:00,10.4,10.4,10.38,10.4,1006177.239249228,3.9767,3.9767,3.969,3.9767,1006177.2392
2008-08-01 15:30:00,10.4,10.42,10.38,10.4,1330007.1275837491,3.9767,3.9843,3.969,3.9767,1330007.1276
2008-08-01 15:40:00,10.4,10.42,10.39,10.39,1151817.5338560229,3.9767,3.9843,3.9728,3.9728,1151817.5339
2008-08-01 15:50:00,10.39,10.39,10.33,10.35,2877880.731765265,3.9728,3.9728,3.9499,3.9575,2877880.7318
2008-08-04 09:30:00,10.33,10.36,10.23,10.3,661439.7719173201,3.9499,3.9614,3.9117,3.9384,661439.7719
2008-08-04 09:40:00,10.3,10.35,10.27,10.27,1242100.2613447376,3.9384,3.9575,3.927,3.927,1242100.2613
2008-08-04 09:50:00,10.28,10.37,10.28,10.32,745545.2601568069,3.9308,3.9652,3.9308,3.9461,745545.2602
2008-08-04 10:00:00,10.32,10.35,10.31,10.32,761701.1166547873,3.9461,3.9575,3.9422,3.9461,761701.1167
2008-08-04 10:10:00,10.32,10.38,10.32,10.38,530767.4031836541,3.9461,3.969,3.9461,3.969,530767.4032
2008-08-04 10:20:00,10.38,10.47,10.38,10.44,810881.4445236399,3.969,4.0034,3.969,3.992,810881.4445
2008-08-04 10:30:00,10.45,10.47,10.43,10.46,401045.37894986937,3.9958,4.0034,3.9881,3.9996,401045.3789
2008-08-04 10:40:00,10.46,10.52,10.43,10.47,791874.5545260157,3.9996,4.0225,3.9881,4.0034,791874.5545
2008-08-04 10:50:00,10.47,10.48,10.46,10.48,309099.54858636257,4.0034,4.0073,3.9996,4.0073,309099.5486
2008-08-04 11:00:00,10.48,10.48,10.46,10.48,332145.4027084818,4.0073,4.0073,3.9996,4.0073,332145.4027
2008-08-04 11:10:00,10.48,10.51,10.47,10.51,344975.0534568781,4.0073,4.0187,4.0034,4.0187,344975.0535
2008-08-04 11:20:00,10.51,10.56,10.47,10.52,438583.986695177,4.0187,4.0378,4.0034,4.0225,438583.9867
2008-08-04 11:30:00,10.52,10.61,10.52,10.61,676645.2839154194,4.0225,4.057,4.0225,4.057,676645.2839
2008-08-04 11:40:00,10.61,10.64,10.55,10.56,478023.2834402471,4.057,4.0684,4.034,4.0378,478023.2834
2008-08-04 11:50:00,10.56,10.59,10.56,10.59,447612.25944404845,4.0378,4.0493,4.0378,4.0493,447612.2594
2008-08-04 12:00:00,10.59,10.6,10.57,10.59,477785.6973152768,4.0493,4.0531,4.0417,4.0493,477785.6973
2008-08-04 12:10:00,10.59,10.64,10.56,10.61,792349.7267759563,4.0493,4.0684,4.0378,4.057,792349.7268
2008-08-04 12:20:00,10.61,10.62,10.59,10.59,550249.4654312189,4.057,4.0608,4.0493,4.0493,550249.4654
2008-08-04 12:30:00,10.58,10.59,10.55,10.57,379900.21382751246,4.0455,4.0493,4.034,4.0417,379900.2138
2008-08-04 12:40:00,10.57,10.58,10.52,10.52,306961.27346162987,4.0417,4.0455,4.0225,4.0225,306961.2735
2008-08-04 12:50:00,10.52,10.53,10.51,10.52,285816.108339273,4.0225,4.0264,4.0187,4.0225,285816.1083
2008-08-04 13:00:00,10.52,10.54,10.51,10.51,337372.2974578285,4.0225,4.0302,4.0187,4.0187,337372.2975
2008-08-04 13:10:00,10.51,10.56,10.5,10.55,482537.41981468286,4.0187,4.0378,4.0149,4.034,482537.4198
2008-08-04 13:20:00,10.55,10.56,10.48,10.5,454027.0848182466,4.034,4.0378,4.0073,4.0149,454027.0848
2008-08-04 13:30:00,10.49,10.52,10.49,10.52,384176.7640769779,4.0111,4.0225,4.0111,4.0225,384176.7641
2008-08-04 13:40:00,10.52,10.53,10.51,10.53,243288.19196958892,4.0225,4.0264,4.0187,4.0264,243288.192
2008-08-04 13:50:00,10.52,10.54,10.52,10.54,626514.6115466857,4.0225,4.0302,4.0225,4.0302,626514.6115
2008-08-04 14:00:00,10.54,10.55,10.53,10.54,332858.16108339274,4.0302,4.034,4.0264,4.0302,332858.1611
2008-08-04 14:10:00,10.55,10.56,10.54,10.55,314564.0294606795,4.034,4.0378,4.0302,4.034,314564.0295
2008-08-04 14:20:00,10.56,10.59,10.56,10.59,507008.7906866239,4.0378,4.0493,4.0378,4.0493,507008.7907
2008-08-04 14:30:00,10.59,10.6,10.56,10.59,255167.49821810407,4.0493,4.0531,4.0378,4.0493,255167.4982
2008-08-04 14:40:00,10.59,10.61,10.59,10.59,290092.6585887384,4.0493,4.057,4.0493,4.0493,290092.6586
2008-08-04 14:50:00,10.6,10.6,10.59,10.59,230220.9550962224,4.0531,4.0531,4.0493,4.0493,230220.9551
2008-08-04 15:00:00,10.59,10.59,10.59,10.59,200285.1033499644,4.0493,4.0493,4.0493,4.0493,200285.1033
2008-08-04 15:10:00,10.59,10.6,10.58,10.59,510097.41031123785,4.0493,4.0531,4.0455,4.0493,510097.4103
2008-08-04 15:20:00,10.59,10.59,10.56,10.56,550962.2238061298,4.0493,4.0493,4.0378,4.0378,550962.2238
2008-08-04 15:30:00,10.56,10.58,10.54,10.57,672606.3197909242,4.0378,4.0455,4.0302,4.0417,672606.3198
2008-08-04 15:40:00,10.58,10.58,10.5,10.55,1306486.1012116892,4.0455,4.0455,4.0149,4.034,1306486.1012
2008-08-04 15:50:00,10.55,10.59,10.53,10.54,2409360.89332383,4.034,4.0493,4.0264,4.0302,2409360.8933
2008-08-05 09:30:00,10.7,10.7,10.58,10.6,680446.6619149442,4.0914,4.0914,4.0455,4.0531,680446.6619
2008-08-05 09:40:00,10.59,10.62,10.53,10.54,576146.3530529817,4.0493,4.0608,4.0264,4.0302,576146.3531
2008-08-05 09:50:00,10.53,10.66,10.53,10.65,564742.2190544072,4.0264,4.0761,4.0264,4.0723,564742.2191
2008-08-05 10:00:00,10.65,10.69,10.63,10.65,780470.4205274412,4.0723,4.0875,4.0646,4.0723,780470.4205
2008-08-05 10:10:00,10.65,10.66,10.62,10.65,838203.8488952245,4.0723,4.0761,4.0608,4.0723,838203.8489
2008-08-05 10:20:00,10.65,10.66,10.63,10.65,808743.1693989071,4.0723,4.0761,4.0646,4.0723,808743.1694
2008-08-05 10:30:00,10.65,10.71,10.63,10.7,883345.2126395819,4.0723,4.0952,4.0646,4.0914,883345.2126
2008-08-05 10:40:00,10.7,10.77,10.7,10.73,1004989.3086243764,4.0914,4.1181,4.0914,4.1028,1004989.3086
2008-08-05 10:50:00,10.73,10.73,10.68,10.69,742219.0544072227,4.1028,4.1028,4.0837,4.0875,742219.0544
2008-08-05 11:00:00,10.69,10.72,10.66,10.67,678545.9729151818,4.0875,4.099,4.0761,4.0799,678545.9729
2008-08-05 11:10:00,10.67,10.67,10.64,10.64,398431.931575196,4.0799,4.0799,4.0684,4.0684,398431.9316
2008-08-05 11:20:00,10.64,10.67,10.64,10.67,294606.7949631741,4.0684,4.0799,4.0684,4.0799,294606.795
2008-08-05 11:30:00,10.67,10.68,10.65,10.65,340460.9170824424,4.0799,4.0837,4.0723,4.0723,340460.9171
2008-08-05 11:40:00,10.65,10.68,10.64,10.68,463768.115942029,4.0723,4.0837,4.0684,4.0837,463768.1159
2008-08-05 11:50:00,10.68,10.69,10.66,10.67,407222.6181990972,4.0837,4.0875,4.0761,4.0799,407222.6182
2008-08-05 12:00:00,10.67,10.67,10.64,10.64,429080.5416963649,4.0799,4.0799,4.0684,4.0684,429080.5417
2008-08-05 12:10:00,10.64,10.66,10.64,10.65,297933.0007127584,4.0684,4.0761,4.0684,4.0723,297933.0007
2008-08-05 12:20:00,10.66,10.69,10.65,10.67,348063.6730814921,4.0761,4.0875,4.0723,4.0799,348063.6731
2008-08-05 12:30:00,10.67,10.67,10.66,10.67,285578.5222143027,4.0799,4.0799,4.0761,4.0799,285578.5222
2008-08-05 12:40:00,10.67,10.67,10.65,10.67,228082.67997148968,4.0799,4.0799,4.0723,4.0799,228082.68
2008-08-05 12:50:00,10.67,10.69,10.67,10.68,290567.83083867904,4.0799,4.0875,4.0799,4.0837,290567.8308
2008-08-05 13:00:00,10.68,10.69,10.65,10.66,656688.049417914,4.0837,4.0875,4.0723,4.0761,656688.0494
2008-08-05 13:10:00,10.66,10.67,10.65,10.65,407697.7904490378,4.0761,4.0799,4.0723,4.0723,407697.7904
2008-08-05 13:20:00,10.65,10.67,10.65,10.66,353052.9817058684,4.0723,4.0799,4.0723,4.0761,353052.9817
2008-08-05 13:30:00,10.67,10.67,10.66,10.67,321454.0270848182,4.0799,4.0799,4.0761,4.0799,321454.0271
2008-08-05 13:40:00,10.67,10.69,10.66,10.67,485388.45331432647,4.0799,4.0875,4.0761,4.0799,485388.4533
2008-08-05 13:50:00,10.67,10.67,10.65,10.66,440009.5034449988,4.0799,4.0799,4.0723,4.0761,440009.5034
2008-08-05 14:00:00,10.66,10.67,10.63,10.63,660014.2551674983,4.0761,4.0799,4.0646,4.0646,660014.2552
2008-08-05 14:10:00,10.63,10.66,10.55,10.64,2698503.207412687,4.0646,4.0761,4.034,4.0684,2698503.2074
2008-08-05 14:20:00,10.64,10.64,10.57,10.64,1236873.366595391,4.0684,4.0684,4.0417,4.0684,1236873.3666
2008-08-05 14:30:00,10.64,10.66,10.63,10.63,1225706.8187217866,4.0684,4.0761,4.0646,4.0646,1225706.8187
2008-08-05 14:40:00,10.63,10.73,10.63,10.73,1148253.7419814684,4.0646,4.1028,4.0646,4.1028,1148253.742
2008-08-05 14:50:00,10.73,10.76,10.72,10.73,1634592.539795676,4.1028,4.1143,4.099,4.1028,1634592.5398
2008-08-05 15:00:00,10.73,10.74,10.72,10.73,644333.5709194583,4.1028,4.1067,4.099,4.1028,644333.5709
2008-08-05 15:10:00,10.73,10.75,10.72,10.73,719410.7864100736,4.1028,4.1105,4.099,4.1028,719410.7864
2008-08-05 15:20:00,10.73,10.75,10.72,10.75,651461.1546685674,4.1028,4.1105,4.099,4.1105,651461.1547
2008-08-05 15:30:00,10.75,10.76,10.72,10.73,1443098.1230696128,4.1105,4.1143,4.099,4.1028,1443098.1231
2008-08-05 15:40:00,10.73,10.79,10.73,10.79,1477548.1111903065,4.1028,4.1258,4.1028,4.1258,1477548.1112
2008-08-05 15:50:00,10.79,10.81,10.76,10.77,2439059.1589451176,4.1258,4.1334,4.1143,4.1181,2439059.1589
2008-08-06 09:30:00,10.7,10.78,10.62,10.64,775956.2841530055,4.0914,4.122,4.0608,4.0684,775956.2842
2008-08-06 09:40:00,10.64,10.66,10.61,10.63,910430.0308861964,4.0684,4.0761,4.057,4.0646,910430.0309
2008-08-06 09:50:00,10.63,10.65,10.61,10.64,547398.4319315752,4.0646,4.0723,4.057,4.0684,547398.4319
2008-08-06 10:00:00,10.64,10.65,10.56,10.57,688999.7624138751,4.0684,4.0723,4.0378,4.0417,688999.7624
2008-08-06 10:10:00,10.57,10.58,10.54,10.58,709194.5830363507,4.0417,4.0455,4.0302,4.0455,709194.583
2008-08-06 10:20:00,10.58,10.63,10.58,10.61,759087.669280114,4.0455,4.0646,4.0455,4.057,759087.6693
2008-08-06 10:30:00,10.62,10.62,10.53,10.6,1050843.4307436445,4.0608,4.0608,4.0264,4.0531,1050843.4307
2008-08-06 10:40:00,10.6,10.62,10.57,10.59,404846.7569493942,4.0531,4.0608,4.0417,4.0493,404846.7569
2008-08-06 10:50:00,10.59,10.6,10.57,10.59,366120.21857923496,4.0493,4.0531,4.0417,4.0493,366120.2186
2008-08-06 11:00:00,10.59,10.61,10.56,10.6,479211.2140650986,4.0493,4.057,4.0378,4.0531,479211.2141
2008-08-06 11:10:00,10.6,10.65,10.6,10.65,651223.5685435971,4.0531,4.0723,4.0531,4.0723,651223.5685
2008-08-06 11:20:00,10.65,10.66,10.64,10.65,1401282.9650748398,4.0723,4.0761,4.0684,4.0723,1401282.9651
2008-08-06 11:30:00,10.64,10.67,10.63,10.66,703017.3437871229,4.0684,4.0799,4.0646,4.0761,703017.3438
2008-08-06 11:40:00,10.66,10.66,10.64,10.66,1130434.7826086958,4.0761,4.0761,4.0684,4.0761,1130434.7826
2008-08-06 11:50:00,10.66,10.66,10.64,10.65,479448.8001900689,4.0761,4.0761,4.0684,4.0723,479448.8002
2008-08-06 12:00:00,10.65,10.67,10.63,10.65,657875.9800427655,4.0723,4.0799,4.0646,4.0723,657875.98
2008-08-06 12:10:00,10.65,10.65,10.64,10.65,503207.4126870991,4.0723,4.0723,4.0684,4.0723,503207.4127
2008-08-06 12:20:00,10.65,10.66,10.65,10.65,486101.2116892374,4.0723,4.0761,4.0723,4.0723,486101.2117
2008-08-06 12:30:00,10.66,10.66,10.63,10.64,553813.2573057733,4.0761,4.0761,4.0646,4.0684,553813.2573
2008-08-06 12:40:00,10.64,10.66,10.63,10.66,429793.3000712759,4.0684,4.0761,4.0646,4.0761,429793.3001
2008-08-06 12:50:00,10.66,10.66,10.59,10.61,682584.9370396769,4.0761,4.0761,4.0493,4.057,682584.937
2008-08-06 13:00:00,10.61,10.62,10.61,10.62,423140.8885721074,4.057,4.0608,4.057,4.0608,423140.8886
2008-08-06 13:10:00,10.62,10.63,10.61,10.63,415538.1325730577,4.0608,4.0646,4.057,4.0646,415538.1326
2008-08-06 13:20:00,10.63,10.66,10.62,10.66,681159.4202898551,4.0646,4.0761,4.0608,4.0761,681159.4203
2008-08-06 13:30:00,10.66,10.66,10.65,10.66,505345.6878118318,4.0761,4.0761,4.0723,4.0761,505345.6878
2008-08-06 13:40:00,10.66,10.66,10.62,10.63,799952.482775006,4.0761,4.0761,4.0608,4.0646,799952.4828
2008-08-06 13:50:00,10.63,10.63,10.59,10.59,944880.01900689,4.0646,4.0646,4.0493,4.0493,944880.019
2008-08-06 14:00:00,10.59,10.61,10.59,10.61,481111.903064861,4.0493,4.057,4.0493,4.057,481111.9031
2008-08-06 14:10:00,10.61,10.64,10.61,10.63,604419.1019244476,4.057,4.0684,4.057,4.0646,604419.1019
2008-08-06 14:20:00,10.63,10.64,10.62,10.62,747921.1214065099,4.0646,4.0684,4.0608,4.0608,747921.1214
2008-08-06 14:30:00,10.63,10.66,10.62,10.65,901164.1720123544,4.0646,4.0761,4.0608,4.0723,901164.172
2008-08-06 14:40:00,10.65,10.68,10.65,10.67,1239011.6417201236,4.0723,4.0837,4.0723,4.0799,1239011.6417
2008-08-06 14:50:00,10.67,10.68,10.64,10.65,1237348.5388453314,4.0799,4.0837,4.0684,4.0723,1237348.5388
2008-08-06 15:00:00,10.65,10.67,10.64,10.66,855310.0498930863,4.0723,4.0799,4.0684,4.0761,855310.0499
2008-08-06 15:10:00,10.66,10.7,10.65,10.7,1330007.1275837491,4.0761,4.0914,4.0723,4.0914,1330007.1276
2008-08-06 15:20:00,10.69,10.7,10.67,10.67,927298.6457590876,4.0875,4.0914,4.0799,4.0799,927298.6458
2008-08-06 15:30:00,10.67,10.68,10.65,10.67,1004751.722499406,4.0799,4.0837,4.0723,4.0799,1004751.7225
2008-08-06 15:40:00,10.68,10.69,10.67,10.68,1388453.3143264437,4.0837,4.0875,4.0799,4.0837,1388453.3143
2008-08-06 15:50:00,10.68,10.7,10.66,10.69,2933713.4711332857,4.0837,4.0914,4.0761,4.0875,2933713.4711
2008-08-07 09:30:00,10.71,10.84,10.54,10.62,1666904.252791637,4.0952,4.1449,4.0302,4.0608,1666904.2528
2008-08-07 09:40:00,10.62,10.67,10.6,10.65,953670.7056307913,4.0608,4.0799,4.0531,4.0723,953670.7056
2008-08-07 09:50:00,10.65,10.71,10.64,10.7,725350.4395343312,4.0723,4.0952,4.0684,4.0914,725350.4395
2008-08-07 10:00:00,10.7,10.78,10.7,10.78,808505.5832739369,4.0914,4.122,4.0914,4.122,808505.5833
2008-08-07 10:10:00,10.78,10.84,10.74,10.83,802090.7578997387,4.122,4.1449,4.1067,4.1411,802090.7579
2008-08-07 10:20:00,10.83,10.85,10.7,10.71,1965550.0118793063,4.1411,4.1487,4.0914,4.0952,1965550.0119
2008-08-07 10:30:00,10.71,10.72,10.69,10.7,1577334.2836778332,4.0952,4.099,4.0875,4.0914,1577334.2837
2008-08-07 10:40:00,10.7,10.72,10.67,10.68,1531955.3338085057,4.0914,4.099,4.0799,4.0837,1531955.3338
2008-08-07 10:50:00,10.69,10.71,10.68,10.7,1124257.5433594678,4.0875,4.0952,4.0837,4.0914,1124257.5434
2008-08-07 11:00:00,10.71,10.71,10.7,10.71,1186742.6942266573,4.0952,4.0952,4.0914,4.0952,1186742.6942
2008-08-07 11:10:00,10.71,10.75,10.7,10.7,783321.4540270849,4.0952,4.1105,4.0914,4.0914,783321.454
2008-08-07 11:20:00,10.71,10.71,10.67,10.7,514373.9605607032,4.0952,4.0952,4.0799,4.0914,514373.9606
2008-08-07 11:30:00,10.7,10.74,10.69,10.73,627940.1282965075,4.0914,4.1067,4.0875,4.1028,627940.1283
2008-08-07 11:40:00,10.73,10.77,10.73,10.76,412687.0990734141,4.1028,4.1181,4.1028,4.1143,412687.0991
2008-08-07 11:50:00,10.77,10.79,10.76,10.78,559040.15205512,4.1181,4.1258,4.1143,4.122,559040.1521
2008-08-07 12:00:00,10.78,10.78,10.74,10.74,393205.0368258494,4.122,4.122,4.1067,4.1067,393205.0368
2008-08-07 12:10:00,10.74,10.74,10.72,10.73,387740.5559515325,4.1067,4.1067,4.099,4.1028,387740.556
2008-08-07 12:20:00,10.73,10.75,10.72,10.75,650510.8101686862,4.1028,4.1105,4.099,4.1105,650510.8102
2008-08-07 12:30:00,10.75,10.79,10.72,10.78,828462.8177714421,4.1105,4.1258,4.099,4.122,828462.8178
2008-08-07 12:40:00,10.78,10.84,10.77,10.84,674744.594915657,4.122,4.1449,4.1181,4.1449,674744.5949
2008-08-07 12:50:00,10.84,10.84,10.81,10.83,465668.8049417914,4.1449,4.1449,4.1334,4.1411,465668.8049
2008-08-07 13:00:00,10.83,10.84,10.8,10.8,461629.8408172963,4.1411,4.1449,4.1296,4.1296,461629.8408
2008-08-07 13:10:00,10.8,10.83,10.8,10.82,295794.72558802564,4.1296,4.1411,4.1296,4.1373,295794.7256
2008-08-07 13:20:00,10.82,10.83,10.8,10.83,349489.18983131385,4.1373,4.1411,4.1296,4.1411,349489.1898
2008-08-07 13:30:00,10.83,10.88,10.83,10.88,807080.066524115,4.1411,4.1602,4.1411,4.1602,807080.0665
2008-08-07 13:40:00,10.88,10.91,10.88,10.88,548823.948681397,4.1602,4.1717,4.1602,4.1602,548823.9487
2008-08-07 13:50:00,10.88,10.88,10.85,10.86,549061.5348063674,4.1602,4.1602,4.1487,4.1526,549061.5348
2008-08-07 14:00:00,10.86,10.86,10.81,10.81,770254.2171537182,4.1526,4.1526,4.1334,4.1334,770254.2172
2008-08-07 14:10:00,10.81,10.86,10.81,10.84,419339.5105725826,4.1334,4.1526,4.1334,4.1449,419339.5106
2008-08-07 14:20:00,10.85,10.85,10.81,10.82,479211.2140650986,4.1487,4.1487,4.1334,4.1373,479211.2141
2008-08-07 14:30:00,10.82,10.85,10.82,10.84,464243.2881919696,4.1373,4.1487,4.1373,4.1449,464243.2882
2008-08-07 14:40:00,10.84,10.85,10.78,10.79,854122.1192682347,4.1449,4.1487,4.122,4.1258,854122.1193
2008-08-07 14:50:00,10.79,10.8,10.78,10.79,818484.2005226895,4.1258,4.1296,4.122,4.1258,818484.2005
2008-08-07 15:00:00,10.79,10.8,10.74,10.77,1060584.461867427,4.1258,4.1296,4.1067,4.1181,1060584.4619
2008-08-07 15:10:00,10.77,10.78,10.74,10.75,557139.4630553576,4.1181,4.122,4.1067,4.1105,557139.4631
2008-08-07 15:20:00,10.75,10.76,10.73,10.74,709432.169161321,4.1105,4.1143,4.1028,4.1067,709432.1692
2008-08-07 15:30:00,10.73,10.74,10.69,10.7,832026.6096459967,4.1028,4.1067,4.0875,4.0914,832026.6096
2008-08-07 15:40:00,10.7,10.71,10.69,10.71,1148728.9142314089,4.0914,4.0952,4.0875,4.0952,1148728.9142
2008-08-07 15:50:00,10.7,10.73,10.69,10.72,1827037.3010216204,4.0914,4.1028,4.0875,4.099,1827037.301
2008-08-08 09:30:00,10.71,10.83,10.61,10.81,884533.1432644334,4.0952,4.1411,4.057,4.1334,884533.1433
2008-08-08 09:40:00,10.81,10.82,10.72,10.77,924210.0261344736,4.1334,4.1373,4.099,4.1181,924210.0261
2008-08-08 09:50:00,10.77,10.83,10.77,10.82,740080.7792824899,4.1181,4.1411,4.1181,4.1373,740080.7793
2008-08-08 10:00:00,10.82,10.94,10.82,10.94,903777.6193870278,4.1373,4.1831,4.1373,4.1831,903777.6194
2008-08-08 10:10:00,10.94,11.13,10.94,11.09,2271085.7685911143,4.1831,4.2558,4.1831,4.2405,2271085.7686
2008-08-08 10:20:00,11.09,11.1,10.96,10.98,1280826.7997148966,4.2405,4.2443,4.1908,4.1984,1280826.7997
2008-08-08 10:30:00,10.98,11.01,10.95,11.0,936089.3323829888,4.1984,4.2099,4.187,4.2061,936089.3324
2008-08-08 10:40:00,10.99,11.0,10.92,10.96,532192.9199334759,4.2023,4.2061,4.1755,4.1908,532192.9199
2008-08-08 10:50:00,10.95,10.99,10.94,10.98,641007.365169874,4.187,4.2023,4.1831,4.1984,641007.3652
2008-08-08 11:00:00,10.98,10.99,10.96,10.99,446186.7426942267,4.1984,4.2023,4.1908,4.2023,446186.7427
2008-08-08 11:10:00,10.99,11.03,10.98,11.02,509859.8241862675,4.2023,4.2176,4.1984,4.2137,509859.8242
2008-08-08 11:20:00,11.02,11.07,11.01,11.05,652886.6714183892,4.2137,4.2328,4.2099,4.2252,652886.6714
2008-08-08 11:30:00,11.05,11.1,11.04,11.05,607270.1354240912,4.2252,4.2443,4.2214,4.2252,607270.1354
2008-08-08 11:40:00,11.06,11.06,11.01,11.02,655737.7049180327,4.229,4.229,4.2099,4.2137,655737.7049
2008-08-08 11:50:00,11.02,11.06,11.01,11.06,613447.374673319,4.2137,4.229,4.2099,4.229,613447.3747
2008-08-08 12:00:00,11.05,11.07,11.04,11.04,217391.30434782608,4.2252,4.2328,4.2214,4.2214,217391.3043
2008-08-08 12:10:00,11.04,11.06,11.03,11.06,286528.8667141839,4.2214,4.229,4.2176,4.229,286528.8667
2008-08-08 12:20:00,11.06,11.07,11.04,11.05,357091.9458303635,4.229,4.2328,4.2214,4.2252,357091.9458
2008-08-08 12:30:00,11.05,11.06,11.03,11.03,252316.46471846043,4.2252,4.229,4.2176,4.2176,252316.4647
2008-08-08 12:40:00,11.04,11.04,11.02,11.04,179139.93822760752,4.2214,4.2214,4.2137,4.2214,179139.9382
2008-08-08 12:50:00,11.04,11.06,11.04,11.05,310525.0653361844,4.2214,4.229,4.2214,4.2252,310525.0653
2008-08-08 13:00:00,11.05,11.07,11.05,11.06,239011.6417201236,4.2252,4.2328,4.2252,4.229,239011.6417
2008-08-08 13:10:00,11.06,11.07,11.05,11.07,336897.12520788785,4.229,4.2328,4.2252,4.2328,336897.1252
2008-08-08 13:20:00,11.07,11.08,11.06,11.07,494654.3121881682,4.2328,4.2367,4.229,4.2328,494654.3122
2008-08-08 13:30:00,11.07,11.08,11.06,11.07,415538.1325730577,4.2328,4.2367,4.229,4.2328,415538.1326
2008-08-08 13:40:00,11.06,11.09,11.06,11.07,932525.5405084344,4.229,4.2405,4.229,4.2328,932525.5405
2008-08-08 13:50:00,11.07,11.09,11.05,11.06,394155.3813257306,4.2328,4.2405,4.2252,4.229,394155.3813
2008-08-08 14:00:00,11.06,11.06,11.04,11.06,264908.52934188646,4.229,4.229,4.2214,4.229,264908.5293
2008-08-08 14:10:00,11.06,11.08,11.06,11.08,250415.77571869805,4.229,4.2367,4.229,4.2367,250415.7757
2008-08-08 14:20:00,11.08,11.14,11.08,11.14,740793.5376574008,4.2367,4.2596,4.2367,4.2596,740793.5377
2008-08-08 14:30:00,11.14,11.15,11.13,11.15,428605.3694464244,4.2596,4.2634,4.2558,4.2634,428605.3694
2008-08-08 14:40:00,11.15,11.15,11.12,11.13,545260.1568068425,4.2634,4.2634,4.252,4.2558,545260.1568
2008-08-08 14:50:00,11.13,11.13,11.12,11.12,423616.060822048,4.2558,4.2558,4.252,4.252,423616.0608
2008-08-08 15:00:00,11.12,11.15,11.12,11.14,584937.0396768829,4.252,4.2634,4.252,4.2596,584937.0397
2008-08-08 15:10:00,11.14,11.14,11.09,11.11,795675.9325255405,4.2596,4.2596,4.2405,4.2481,795675.9325
2008-08-08 15:20:00,11.11,11.12,11.09,11.12,483012.5920646234,4.2481,4.252,4.2405,4.252,483012.5921
2008-08-08 15:30:00,11.12,11.14,11.11,11.14,832026.6096459967,4.252,4.2596,4.2481,4.2596,832026.6096
2008-08-08 15:40:00,11.14,11.15,11.13,11.14,1301971.9648372536,4.2596,4.2634,4.2558,4.2596,1301971.9648
2008-08-08 15:50:00,11.14,11.16,11.07,11.08,2669992.872416251,4.2596,4.2673,4.2328,4.2367,2669992.8724
2008-08-11 09:30:00,11.01,11.01,10.8,10.86,1197671.655975291,4.2099,4.2099,4.1296,4.1526,1197671.656
2008-08-11 09:40:00,10.86,11.01,10.86,11.0,762413.8750296982,4.1526,4.2099,4.1526,4.2061,762413.875
2008-08-11 09:50:00,11.0,11.09,10.98,11.08,689950.1069137562,4.2061,4.2405,4.1984,4.2367,689950.1069
2008-08-11 10:00:00,11.08,11.09,11.03,11.06,568781.1831789024,4.2367,4.2405,4.2176,4.229,568781.1832
2008-08-11 10:10:00,11.06,11.14,11.05,11.14,474934.6638156332,4.229,4.2596,4.2252,4.2596,474934.6638
2008-08-11 10:20:00,11.14,11.17,11.1,11.12,462105.01306723687,4.2596,4.2711,4.2443,4.252,462105.0131
2008-08-11 10:30:00,11.12,11.14,11.1,11.13,304822.9983368971,4.252,4.2596,4.2443,4.2558,304822.9983
2008-08-11 10:40:00,11.13,11.18,11.12,11.15,389166.0727013543,4.2558,4.2749,4.252,4.2634,389166.0727
2008-08-11 10:50:00,11.15,11.17,11.11,11.14,320503.682584937,4.2634,4.2711,4.2481,4.2596,320503.6826
2008-08-11 11:00:00,11.14,11.17,11.13,11.14,388215.728201473,4.2596,4.2711,4.2558,4.2596,388215.7282
2008-08-11 11:10:00,11.15,11.15,11.07,11.09,532192.9199334759,4.2634,4.2634,4.2328,4.2405,532192.9199
2008-08-11 11:20:00,11.09,11.13,11.09,11.13,328581.6108339273,4.2405,4.2558,4.2405,4.2558,328581.6108
2008-08-11 11:30:00,11.13,11.15,11.12,11.13,396768.8287004039,4.2558,4.2634,4.252,4.2558,396768.8287
2008-08-11 11:40:00,11.13,11.19,11.12,11.16,484675.6949394156,4.2558,4.2787,4.252,4.2673,484675.6949
2008-08-11 11:50:00,11.16,11.2,11.14,11.2,813732.4780232834,4.2673,4.2826,4.2596,4.2826,813732.478
2008-08-11 12:00:00,11.2,11.24,11.2,11.23,380137.7999524828,4.2826,4.2979,4.2826,4.294,380137.8
2008-08-11 12:10:00,11.23,11.24,11.22,11.23,387740.5559515325,4.294,4.2979,4.2902,4.294,387740.556
2008-08-11 12:20:00,11.23,11.29,11.22,11.29,626989.7837966263,4.294,4.317,4.2902,4.317,626989.7838
2008-08-11 12:30:00,11.29,11.31,11.28,11.29,690900.4514136375,4.317,4.3246,4.3131,4.317,690900.4514
2008-08-11 12:40:00,11.29,11.31,11.26,11.29,601330.4822998337,4.317,4.3246,4.3055,4.317,601330.4823
2008-08-11 12:50:00,11.28,11.33,11.28,11.32,452363.98194345454,4.3131,4.3323,4.3131,4.3284,452363.9819
2008-08-11 13:00:00,11.32,11.34,11.32,11.33,685435.9705393205,4.3284,4.3361,4.3284,4.3323,685435.9705
2008-08-11 13:10:00,11.33,11.35,11.32,11.32,442860.5369446424,4.3323,4.3399,4.3284,4.3284,442860.5369
2008-08-11 13:20:00,11.31,11.35,11.31,11.31,553100.4989308624,4.3246,4.3399,4.3246,4.3246,553100.4989
2008-08-11 13:30:00,11.31,11.33,11.31,11.31,723924.9227845094,4.3246,4.3323,4.3246,4.3246,723924.9228
2008-08-11 13:40:00,11.31,11.32,11.28,11.32,673556.6642908055,4.3246,4.3284,4.3131,4.3284,673556.6643
2008-08-11 13:50:00,11.31,11.37,11.31,11.33,1030886.1962461392,4.3246,4.3476,4.3246,4.3323,1030886.1962
2008-08-11 14:00:00,11.33,11.34,11.29,11.33,717034.9251603707,4.3323,4.3361,4.317,4.3323,717034.9252
2008-08-11 14:10:00,11.33,11.33,11.26,11.29,672131.1475409836,4.3323,4.3323,4.3055,4.317,672131.1475
2008-08-11 14:20:00,11.29,11.3,11.24,11.25,614635.3052981707,4.317,4.3208,4.2979,4.3017,614635.3053
2008-08-11 14:30:00,11.25,11.26,11.19,11.23,580898.0755523877,4.3017,4.3055,4.2787,4.294,580898.0756
2008-08-11 14:40:00,11.23,11.25,11.21,11.23,674507.0087906866,4.294,4.3017,4.2864,4.294,674507.0088
2008-08-11 14:50:00,11.23,11.24,11.18,11.2,710144.9275362319,4.294,4.2979,4.2749,4.2826,710144.9275
2008-08-11 15:00:00,11.2,11.32,11.2,11.29,751484.9132810644,4.2826,4.3284,4.2826,4.317,751484.9133
2008-08-11 15:10:00,11.29,11.29,11.26,11.26,413875.02969826566,4.317,4.317,4.3055,4.3055,413875.0297
2008-08-11 15:20:00,11.26,11.27,11.19,11.2,1245901.6393442624,4.3055,4.3093,4.2787,4.2826,1245901.6393
2008-08-11 15:30:00,11.2,11.2,11.13,11.2,1045854.1221192684,4.2826,4.2826,4.2558,4.2826,1045854.1221
2008-08-11 15:40:00,11.2,11.25,11.2,11.25,1088144.452363982,4.2826,4.3017,4.2826,4.3017,1088144.4524
2008-08-11 15:50:00,11.25,11.26,11.23,11.26,1876217.628890473,4.3017,4.3055,4.294,4.3055,1876217.6289
2008-08-12 09:30:00,11.18,11.27,11.06,11.07,1239486.8139700645,4.2749,4.3093,4.229,4.2328,1239486.814
2008-08-12 09:40:00,11.07,11.14,11.05,11.12,1114278.9261107151,4.2328,4.2596,4.2252,4.252,1114278.9261
2008-08-12 09:50:00,11.11,11.12,11.05,11.1,1049893.086243763,4.2481,4.252,4.2252,4.2443,1049893.0862
2008-08-12 10:00:00,11.1,11.17,11.1,11.15,1226181.9909717273,4.2443,4.2711,4.2443,4.2634,1226181.991
2008-08-12 10:10:00,11.15,11.17,11.15,11.15,1152530.2922309337,4.2634,4.2711,4.2634,4.2634,1152530.2922
2008-08-12 10:20:00,11.15,11.15,11.07,11.07,737704.9180327869,4.2634,4.2634,4.2328,4.2328,737704.918
2008-08-12 10:30:00,11.07,11.12,11.04,11.11,1040152.055119981,4.2328,4.252,4.2214,4.2481,1040152.0551
2008-08-12 10:40:00,11.12,11.14,11.1,11.1,521263.958184842,4.252,4.2596,4.2443,4.2443,521263.9582
2008-08-12 10:50:00,11.1,11.12,11.08,11.09,559515.3243050606,4.2443,4.252,4.2367,4.2405,559515.3243
2008-08-12 11:00:00,11.09,11.13,11.07,11.13,633642.1952957948,4.2405,4.2558,4.2328,4.2558,633642.1953
2008-08-12 11:10:00,11.13,11.15,11.09,11.13,447849.8455690188,4.2558,4.2634,4.2405,4.2558,447849.8456
2008-08-12 11:20:00,11.13,11.16,11.11,11.15,745070.0879068662,4.2558,4.2673,4.2481,4.2634,745070.0879
2008-08-12 11:30:00,11.15,11.19,11.12,11.16,892848.6576383939,4.2634,4.2787,4.252,4.2673,892848.6576
2008-08-12 11:40:00,11.16,11.16,11.13,11.13,315989.54621050134,4.2673,4.2673,4.2558,4.2558,315989.5462
2008-08-12 11:50:00,11.13,11.15,11.12,11.13,421715.3718222856,4.2558,4.2634,4.252,4.2558,421715.3718
2008-08-12 12:00:00,11.13,11.14,11.1,11.12,431693.9890710383,4.2558,4.2596,4.2443,4.252,431693.9891
2008-08-12 12:10:00,11.12,11.13,11.09,11.09,394155.3813257306,4.252,4.2558,4.2405,4.2405,394155.3813
2008-08-12 12:20:00,11.09,11.13,11.09,11.11,541696.364932288,4.2405,4.2558,4.2405,4.2481,541696.3649
2008-08-12 12:30:00,11.11,11.12,11.09,11.11,210501.30672368733,4.2481,4.252,4.2405,4.2481,210501.3067
2008-08-12 12:40:00,11.11,11.15,11.11,11.13,334283.6778332146,4.2481,4.2634,4.2481,4.2558,334283.6778
2008-08-12 12:50:00,11.13,11.13,11.11,11.12,408410.5488239487,4.2558,4.2558,4.2481,4.252,408410.5488
2008-08-12 13:00:00,11.12,11.13,11.1,11.12,542646.7094321692,4.252,4.2558,4.2443,4.252,542646.7094
2008-08-12 13:10:00,11.12,11.12,11.1,11.12,366832.9769541459,4.252,4.252,4.2443,4.252,366832.977
2008-08-12 13:20:00,11.12,11.12,11.07,11.07,495604.65668804944,4.252,4.252,4.2328,4.2328,495604.6567
2008-08-12 13:30:00,11.07,11.07,11.05,11.05,520313.6136849608,4.2328,4.2328,4.2252,4.2252,520313.6137
2008-08-12 13:40:00,11.05,11.07,11.05,11.06,458303.6350677121,4.2252,4.2328,4.2252,4.229,458303.6351
2008-08-12 13:50:00,11.06,11.06,11.0,11.03,623663.578047042,4.229,4.229,4.2061,4.2176,623663.578
2008-08-12 14:00:00,11.02,11.05,11.01,11.03,634117.3675457353,4.2137,4.2252,4.2099,4.2176,634117.3675
2008-08-12 14:10:00,11.03,11.04,11.01,11.03,602993.5851746259,4.2176,4.2214,4.2099,4.2176,602993.5852
2008-08-12 14:20:00,11.03,11.05,11.0,11.04,1151104.7754811118,4.2176,4.2252,4.2061,4.2214,1151104.7755
2008-08-12 14:30:00,11.05,11.06,11.03,11.04,330007.1275837491,4.2252,4.229,4.2176,4.2214,330007.1276
2008-08-12 14:40:00,11.04,11.05,11.04,11.05,340698.5032074127,4.2214,4.2252,4.2214,4.2252,340698.5032
2008-08-12 14:50:00,11.05,11.07,11.0,11.01,623188.4057971014,4.2252,4.2328,4.2061,4.2099,623188.4058
2008-08-12 15:00:00,11.01,11.02,10.99,10.99,965312.425754336,4.2099,4.2137,4.2023,4.2023,965312.4258
2008-08-12 15:10:00,10.99,11.0,10.94,10.98,982418.6267521976,4.2023,4.2061,4.1831,4.1984,982418.6268
2008-08-12 15:20:00,10.98,10.98,10.95,10.96,920883.8203848896,4.1984,4.1984,4.187,4.1908,920883.8204
2008-08-12 15:30:00,10.95,10.97,10.93,10.97,853884.5331432645,4.187,4.1946,4.1793,4.1946,853884.5331
2008-08-12 15:40:00,10.96,10.98,10.95,10.96,1692088.382038489,4.1908,4.1984,4.187,4.1908,1692088.382
2008-08-12 15:50:00,10.97,10.97,10.96,10.96,1770016.631028748,4.1946,4.1946,4.1908,4.1908,1770016.631
2008-08-13 09:30:00,10.9,11.07,10.88,10.94,688999.7624138751,4.1678,4.2328,4.1602,4.1831,688999.7624
2008-08-13 09:40:00,10.94,11.06,10.93,11.04,794012.8296507484,4.1831,4.229,4.1793,4.2214,794012.8297
2008-08-13 09:50:00,11.04,11.11,11.03,11.06,690425.2791636968,4.2214,4.2481,4.2176,4.229,690425.2792
2008-08-13 10:00:00,11.06,11.07,11.02,11.02,939177.9520076028,4.229,4.2328,4.2137,4.2137,939177.952
2008-08-13 10:10:00,11.03,11.03,10.96,10.98,683060.1092896175,4.2176,4.2176,4.1908,4.1984,683060.1093
2008-08-13 10:20:00,10.98,11.01,10.94,10.96,852696.602518413,4.1984,4.2099,4.1831,4.1908,852696.6025
2008-08-13 10:30:00,10.96,10.99,10.88,10.91,1193632.691850796,4.1908,4.2023,4.1602,4.1717,1193632.6919
2008-08-13 10:40:00,10.91,10.96,10.9,10.95,538370.1591827037,4.1717,4.1908,4.1678,4.187,538370.1592
2008-08-13 10:50:00,10.95,10.98,10.94,10.98,443810.8814445236,4.187,4.1984,4.1831,4.1984,443810.8814
2008-08-13 11:00:00,10.98,10.98,10.91,10.91,352577.8094559278,4.1984,4.1984,4.1717,4.1717,352577.8095
2008-08-13 11:10:00,10.91,10.93,10.9,10.91,513186.02993585175,4.1717,4.1793,4.1678,4.1717,513186.0299
2008-08-13 11:20:00,10.91,10.91,10.89,10.9,733665.9539082918,4.1717,4.1717,4.164,4.1678,733665.9539
2008-08-13 11:30:00,10.9,10.9,10.84,10.86,698978.3796626277,4.1678,4.1678,4.1449,4.1526,698978.3797
2008-08-13 11:40:00,10.86,10.86,10.83,10.85,537894.9869327631,4.1526,4.1526,4.1411,4.1487,537894.9869
2008-08-13 11:50:00,10.86,10.86,10.82,10.85,370871.941078641,4.1526,4.1526,4.1373,4.1487,370871.9411
2008-08-13 12:00:00,10.85,10.9,10.84,10.84,430030.8861962461,4.1487,4.1678,4.1449,4.1449,430030.8862
2008-08-13 12:10:00,10.84,10.85,10.83,10.83,364457.1157044429,4.1449,4.1487,4.1411,4.1411,364457.1157
2008-08-13 12:20:00,10.83,10.86,10.82,10.83,462342.5991922072,4.1411,4.1526,4.1373,4.1411,462342.5992
2008-08-13 12:30:00,10.83,10.86,10.81,10.82,506533.6184366833,4.1411,4.1526,4.1334,4.1373,506533.6184
2008-08-13 12:40:00,10.82,10.82,10.79,10.8,534093.6089332383,4.1373,4.1373,4.1258,4.1296,534093.6089
2008-08-13 12:50:00,10.8,10.81,10.78,10.81,438346.4005702067,4.1296,4.1334,4.122,4.1334,438346.4006
2008-08-13 13:00:00,10.81,10.81,10.77,10.79,759562.8415300547,4.1334,4.1334,4.1181,4.1258,759562.8415
2008-08-13 13:10:00,10.79,10.8,10.76,10.79,306961.27346162987,4.1258,4.1296,4.1143,4.1258,306961.2735
2008-08-13 13:20:00,10.79,10.85,10.79,10.83,754811.1190306486,4.1258,4.1487,4.1258,4.1411,754811.119
2008-08-13 13:30:00,10.83,10.89,10.82,10.89,461154.66856735566,4.1411,4.164,4.1373,4.164,461154.6686
2008-08-13 13:40:00,10.89,10.92,10.87,10.87,657875.9800427655,4.164,4.1755,4.1564,4.1564,657875.98
2008-08-13 13:50:00,10.87,10.92,10.86,10.92,453789.4986932763,4.1564,4.1755,4.1526,4.1755,453789.4987
2008-08-13 14:00:00,10.92,10.92,10.88,10.88,304347.82608695654,4.1755,4.1755,4.1602,4.1602,304347.8261
2008-08-13 14:10:00,10.88,10.89,10.86,10.88,439059.1589451176,4.1602,4.164,4.1526,4.1602,439059.1589
2008-08-13 14:20:00,10.88,10.93,10.88,10.91,734616.298408173,4.1602,4.1793,4.1602,4.1717,734616.2984
2008-08-13 14:30:00,10.91,10.92,10.9,10.92,294844.38108814444,4.1717,4.1755,4.1678,4.1755,294844.3811
2008-08-13 14:40:00,10.92,10.94,10.92,10.93,930149.6792587312,4.1755,4.1831,4.1755,4.1793,930149.6793
2008-08-13 14:50:00,10.93,10.94,10.91,10.94,625801.8531717748,4.1793,4.1831,4.1717,4.1831,625801.8532
2008-08-13 15:00:00,10.94,10.97,10.91,10.91,864813.4948918984,4.1831,4.1946,4.1717,4.1717,864813.4949
2008-08-13 15:10:00,10.91,10.93,10.88,10.88,988358.2798764552,4.1717,4.1793,4.1602,4.1602,988358.2799
2008-08-13 15:20:00,10.88,10.9,10.84,10.89,1160845.8066048943,4.1602,4.1678,4.1449,4.164,1160845.8066
2008-08-13 15:30:00,10.89,10.89,10.85,10.87,1409123.3071988595,4.164,4.164,4.1487,4.1564,1409123.3072
2008-08-13 15:40:00,10.87,10.89,10.83,10.83,1454977.429318128,4.1564,4.164,4.1411,4.1411,1454977.4293
2008-08-13 15:50:00,10.83,10.88,10.83,10.86,3330957.4720836305,4.1411,4.1602,4.1411,4.1526,3330957.4721
2008-08-14 09:30:00,10.86,10.86,10.74,10.78,887384.176764077,4.1526,4.1526,4.1067,4.122,887384.1768
2008-08-14 09:40:00,10.78,10.85,10.78,10.83,905678.3083867902,4.122,4.1487,4.122,4.1411,905678.3084
2008-08-14 09:50:00,10.83,10.93,10.8,10.93,897362.7940128297,4.1411,4.1793,4.1296,4.1793,897362.794
2008-08-14 10:00:00,10.93,10.94,10.88,10.88,947018.2941316228,4.1793,4.1831,4.1602,4.1602,947018.2941
2008-08-14 10:10:00,10.88,10.94,10.88,10.94,1020907.5789973866,4.1602,4.1831,4.1602,4.1831,1020907.579
2008-08-14 10:20:00,10.94,10.99,10.92,10.98,1264433.3570919458,4.1831,4.2023,4.1755,4.1984,1264433.3571
2008-08-14 10:30:00,10.99,11.02,10.96,10.97,1045378.9498693276,4.2023,4.2137,4.1908,4.1946,1045378.9499
2008-08-14 10:40:00,10.97,11.01,10.96,10.99,919933.4758850083,4.1946,4.2099,4.1908,4.2023,919933.4759
2008-08-14 10:50:00,10.99,11.0,10.95,10.98,688287.0040389642,4.2023,4.2061,4.187,4.1984,688287.004
2008-08-14 11:00:00,10.98,11.01,10.96,11.0,605131.8602993585,4.1984,4.2099,4.1908,4.2061,605131.8603
2008-08-14 11:10:00,11.0,11.0,10.98,11.0,528153.9558089807,4.2061,4.2061,4.1984,4.2061,528153.9558
2008-08-14 11:20:00,11.0,11.0,10.98,10.99,483012.5920646234,4.2061,4.2061,4.1984,4.2023,483012.5921
2008-08-14 11:30:00,10.99,11.0,10.99,11.0,355904.015205512,4.2023,4.2061,4.2023,4.2061,355904.0152
2008-08-14 11:40:00,10.99,10.99,10.96,10.99,334283.6778332146,4.2023,4.2023,4.1908,4.2023,334283.6778
2008-08-14 11:50:00,10.99,11.02,10.98,11.01,439059.1589451176,4.2023,4.2137,4.1984,4.2099,439059.1589
2008-08-14 12:00:00,11.01,11.03,11.01,11.02,324305.0605844619,4.2099,4.2176,4.2099,4.2137,324305.0606
2008-08-14 12:10:00,11.02,11.05,11.02,11.05,491328.106438584,4.2137,4.2252,4.2137,4.2252,491328.1064
2008-08-14 12:20:00,11.05,11.06,11.02,11.02,422190.5440722262,4.2252,4.229,4.2137,4.2137,422190.5441
2008-08-14 12:30:00,11.03,11.05,11.02,11.03,708006.6524114992,4.2176,4.2252,4.2137,4.2176,708006.6524
2008-08-14 12:40:00,11.03,11.05,11.03,11.03,728914.2314088857,4.2176,4.2252,4.2176,4.2176,728914.2314
2008-08-14 12:50:00,11.03,11.04,11.03,11.03,354478.4984556902,4.2176,4.2214,4.2176,4.2176,354478.4985
2008-08-14 13:00:00,11.03,11.04,11.02,11.04,223330.9574720836,4.2176,4.2214,4.2137,4.2214,223330.9575
2008-08-14 13:10:00,11.04,11.05,11.03,11.04,782371.1095272036,4.2214,4.2252,4.2176,4.2214,782371.1095
2008-08-14 13:20:00,11.04,11.05,11.03,11.04,705868.3772867664,4.2214,4.2252,4.2176,4.2214,705868.3773
2008-08-14 13:30:00,11.04,11.05,11.03,11.03,622950.8196721312,4.2214,4.2252,4.2176,4.2176,622950.8197
2008-08-14 13:40:00,11.03,11.04,10.99,11.01,659539.0829175577,4.2176,4.2214,4.2023,4.2099,659539.0829
2008-08-14 13:50:00,11.01,11.01,10.97,10.98,528391.5419339511,4.2099,4.2099,4.1946,4.1984,528391.5419
2008-08-14 14:00:00,10.98,10.99,10.96,10.98,1028510.3349964364,4.1984,4.2023,4.1908,4.1984,1028510.335
2008-08-14 14:10:00,10.97,10.98,10.96,10.96,1332620.5749584225,4.1946,4.1984,4.1908,4.1908,1332620.575
2008-08-14 14:20:00,10.96,10.96,10.93,10.93,1137562.3663578047,4.1908,4.1908,4.1793,4.1793,1137562.3664
2008-08-14 14:30:00,10.93,10.95,10.93,10.94,559990.4965550012,4.1793,4.187,4.1793,4.1831,559990.4966
2008-08-14 14:40:00,10.94,10.95,10.9,10.91,836778.3321454027,4.1831,4.187,4.1678,4.1717,836778.3321
2008-08-14 14:50:00,10.91,10.97,10.91,10.96,501069.1375623664,4.1717,4.1946,4.1717,4.1908,501069.1376
2008-08-14 15:00:00,10.96,10.97,10.95,10.96,629840.8172962699,4.1908,4.1946,4.187,4.1908,629840.8173
2008-08-14 15:10:00,10.96,11.02,10.96,11.0,759325.2554050843,4.1908,4.2137,4.1908,4.2061,759325.2554
2008-08-14 15:20:00,11.0,11.0,10.96,10.98,541933.9510572583,4.2061,4.2061,4.1908,4.1984,541933.9511
2008-08-14 15:30:00,10.98,10.99,10.96,10.97,1302447.1370871942,4.1984,4.2023,4.1908,4.1946,1302447.1371
2008-08-14 15:40:00,10.97,10.99,10.96,10.98,952245.1888809694,4.1946,4.2023,4.1908,4.1984,952245.1889
2008-08-14 15:50:00,10.98,10.99,10.96,10.96,1437158.469945355,4.1984,4.2023,4.1908,4.1908,1437158.4699
2008-08-15 09:30:00,10.94,11.12,10.91,11.09,4018294.1316227135,4.1831,4.252,4.1717,4.2405,4018294.1316
2008-08-15 09:40:00,11.1,11.14,11.09,11.11,1270610.5963411736,4.2443,4.2596,4.2405,4.2481,1270610.5963
2008-08-15 09:50:00,11.11,11.11,11.01,11.04,1243525.7780945592,4.2481,4.2481,4.2099,4.2214,1243525.7781
2008-08-15 10:00:00,11.04,11.04,10.94,10.98,1123544.784984557,4.2214,4.2214,4.1831,4.1984,1123544.785
2008-08-15 10:10:00,10.98,11.0,10.96,10.98,711570.4442860538,4.1984,4.2061,4.1908,4.1984,711570.4443
2008-08-15 10:20:00,10.98,11.04,10.96,11.01,514136.37443573296,4.1984,4.2214,4.1908,4.2099,514136.3744
2008-08-15 10:30:00,11.01,11.03,11.0,11.02,611546.6856735566,4.2099,4.2176,4.2061,4.2137,611546.6857
2008-08-15 10:40:00,11.02,11.09,11.02,11.09,541221.1926823474,4.2137,4.2405,4.2137,4.2405,541221.1927
2008-08-15 10:50:00,11.09,11.13,11.08,11.12,846994.5355191258,4.2405,4.2558,4.2367,4.252,846994.5355
2008-08-15 11:00:00,11.12,11.12,11.05,11.09,426467.0943216916,4.252,4.252,4.2252,4.2405,426467.0943
2008-08-15 11:10:00,11.09,11.09,11.07,11.07,464956.0465668805,4.2405,4.2405,4.2328,4.2328,464956.0466
2008-08-15 11:20:00,11.07,11.07,11.03,11.05,401758.1373247802,4.2328,4.2328,4.2176,4.2252,401758.1373
2008-08-15 11:30:00,11.05,11.06,11.02,11.03,348776.43145640293,4.2252,4.229,4.2137,4.2176,348776.4315
2008-08-15 11:40:00,11.03,11.04,11.01,11.02,437158.4699453552,4.2176,4.2214,4.2099,4.2137,437158.4699
2008-08-15 11:50:00,11.02,11.03,10.98,10.99,787122.8320266097,4.2137,4.2176,4.1984,4.2023,787122.832
2008-08-15 12:00:00,10.99,11.04,10.99,11.01,343549.53670705634,4.2023,4.2214,4.2023,4.2099,343549.5367
2008-08-15 12:10:00,11.01,11.03,10.98,11.02,230933.7134711333,4.2099,4.2176,4.1984,4.2137,230933.7135
2008-08-15 12:20:00,11.02,11.04,11.0,11.03,274887.14659063914,4.2137,4.2214,4.2061,4.2176,274887.1466
2008-08-15 12:30:00,11.03,11.06,11.03,11.06,441910.1924447612,4.2176,4.229,4.2176,4.229,441910.1924
2008-08-15 12:40:00,11.06,11.08,11.03,11.05,345687.81183178903,4.229,4.2367,4.2176,4.2252,345687.8118
2008-08-15 12:50:00,11.05,11.07,11.01,11.01,313851.2710857686,4.2252,4.2328,4.2099,4.2099,313851.2711
2008-08-15 13:00:00,11.02,11.02,11.01,11.02,298645.7590876693,4.2137,4.2137,4.2099,4.2137,298645.7591
2008-08-15 13:10:00,11.02,11.02,11.01,11.01,129959.61035875505,4.2137,4.2137,4.2099,4.2099,129959.6104
2008-08-15 13:20:00,11.01,11.01,10.99,10.99,238298.88334521264,4.2099,4.2099,4.2023,4.2023,238298.8833
2008-08-15 13:30:00,10.99,10.99,10.97,10.97,304585.4122119268,4.2023,4.2023,4.1946,4.1946,304585.4122
2008-08-15 13:40:00,10.97,10.99,10.96,10.98,864338.3226419578,4.1946,4.2023,4.1908,4.1984,864338.3226
2008-08-15 13:50:00,10.98,10.99,10.96,10.99,481824.661439772,4.1984,4.2023,4.1908,4.2023,481824.6614
2008-08-15 14:00:00,10.99,10.99,10.96,10.97,387740.5559515325,4.2023,4.2023,4.1908,4.1946,387740.556
2008-08-15 14:10:00,10.97,10.97,10.95,10.96,341648.8477072939,4.1946,4.1946,4.187,4.1908,341648.8477
2008-08-15 14:20:00,10.96,10.97,10.92,10.93,612259.4440484676,4.1908,4.1946,4.1755,4.1793,612259.444
2008-08-15 14:30:00,10.93,10.94,10.91,10.91,345687.81183178903,4.1793,4.1831,4.1717,4.1717,345687.8118
2008-08-15 14:40:00,10.91,10.93,10.91,10.92,291518.17533856025,4.1717,4.1793,4.1717,4.1755,291518.1753
2008-08-15 14:50:00,10.92,10.95,10.92,10.93,312663.3404609171,4.1755,4.187,4.1755,4.1793,312663.3405
2008-08-15 15:00:00,10.93,10.97,10.93,10.94,578759.800427655,4.1793,4.1946,4.1793,4.1831,578759.8004
2008-08-15 15:10:00,10.94,10.95,10.93,10.94,443098.1230696127,4.1831,4.187,4.1793,4.1831,443098.1231
2008-08-15 15:20:00,10.94,10.98,10.94,10.97,580185.3171774768,4.1831,4.1984,4.1831,4.1946,580185.3172
2008-08-15 15:30:00,10.98,10.98,10.95,10.98,588263.2454264672,4.1984,4.1984,4.187,4.1984,588263.2454
2008-08-15 15:40:00,10.98,10.99,10.91,10.93,955808.980755524,4.1984,4.2023,4.1717,4.1793,955808.9808
2008-08-15 15:50:00,10.93,10.95,10.92,10.93,1329056.783083868,4.1793,4.187,4.1755,4.1793,1329056.7831
2008-08-18 09:30:00,10.86,10.96,10.83,10.92,834164.8847707295,4.1526,4.1908,4.1411,4.1755,834164.8848
2008-08-18 09:40:00,10.92,10.93,10.85,10.86,854359.705393205,4.1755,4.1793,4.1487,4.1526,854359.7054
2008-08-18 09:50:00,10.86,10.91,10.81,10.9,608933.2382988833,4.1526,4.1717,4.1334,4.1678,608933.2383
2008-08-18 10:00:00,10.9,10.91,10.87,10.89,610596.3411736755,4.1678,4.1717,4.1564,4.164,610596.3412
2008-08-18 10:10:00,10.9,10.91,10.86,10.88,660727.0135424092,4.1678,4.1717,4.1526,4.1602,660727.0135
2008-08-18 10:20:00,10.88,10.9,10.86,10.9,557614.6353052981,4.1602,4.1678,4.1526,4.1678,557614.6353
2008-08-18 10:30:00,10.89,10.92,10.87,10.9,1201235.4478498455,4.164,4.1755,4.1564,4.1678,1201235.4478
2008-08-18 10:40:00,10.89,10.91,10.88,10.89,816345.9253979567,4.164,4.1717,4.1602,4.164,816345.9254
2008-08-18 10:50:00,10.9,10.94,10.89,10.92,411974.3406985032,4.1678,4.1831,4.164,4.1755,411974.3407
2008-08-18 11:00:00,10.92,10.94,10.91,10.94,397719.1732002851,4.1755,4.1831,4.1717,4.1831,397719.1732
2008-08-18 11:10:00,10.94,10.96,10.93,10.96,468995.0106913757,4.1831,4.1908,4.1793,4.1908,468995.0107
2008-08-18 11:20:00,10.96,10.98,10.94,10.96,409836.0655737705,4.1908,4.1984,4.1831,4.1908,409836.0656
2008-08-18 11:30:00,10.96,10.96,10.93,10.95,351152.292706106,4.1908,4.1908,4.1793,4.187,351152.2927
2008-08-18 11:40:00,10.95,10.95,10.92,10.94,272511.2853409361,4.187,4.187,4.1755,4.1831,272511.2853
2008-08-18 11:50:00,10.95,10.95,10.85,10.86,673794.2504157757,4.187,4.187,4.1487,4.1526,673794.2504
2008-08-18 12:00:00,10.85,10.87,10.81,10.83,839154.1933951058,4.1487,4.1564,4.1334,4.1411,839154.1934
2008-08-18 12:10:00,10.83,10.85,10.79,10.8,870753.1480161559,4.1411,4.1487,4.1258,4.1296,870753.148
2008-08-18 12:20:00,10.8,10.81,10.74,10.75,821810.4062722737,4.1296,4.1334,4.1067,4.1105,821810.4063
2008-08-18 12:30:00,10.75,10.75,10.71,10.73,1076977.9044903778,4.1105,4.1105,4.0952,4.1028,1076977.9045
2008-08-18 12:40:00,10.73,10.73,10.69,10.7,595866.0014255168,4.1028,4.1028,4.0875,4.0914,595866.0014
2008-08-18 12:50:00,10.7,10.73,10.7,10.72,242100.26134473743,4.0914,4.1028,4.0914,4.099,242100.2613
2008-08-18 13:00:00,10.72,10.74,10.71,10.71,543597.0539320504,4.099,4.1067,4.0952,4.0952,543597.0539
2008-08-18 13:10:00,10.72,10.72,10.7,10.72,378474.6970776907,4.099,4.099,4.0914,4.099,378474.6971
2008-08-18 13:20:00,10.72,10.75,10.72,10.73,734853.8845331433,4.099,4.1105,4.099,4.1028,734853.8845
2008-08-18 13:30:00,10.73,10.73,10.71,10.73,382038.4889522452,4.1028,4.1028,4.0952,4.1028,382038.489
2008-08-18 13:40:00,10.73,10.73,10.67,10.67,477548.1111903065,4.1028,4.1028,4.0799,4.0799,477548.1112
2008-08-18 13:50:00,10.67,10.7,10.67,10.67,438346.4005702067,4.0799,4.0914,4.0799,4.0799,438346.4006
2008-08-18 14:00:00,10.67,10.7,10.65,10.68,403896.412449513,4.0799,4.0914,4.0723,4.0837,403896.4124
2008-08-18 14:10:00,10.68,10.7,10.67,10.67,574008.077928249,4.0837,4.0914,4.0799,4.0799,574008.0779
2008-08-18 14:20:00,10.67,10.71,10.67,10.7,466143.977191732,4.0799,4.0952,4.0799,4.0914,466143.9772
2008-08-18 14:30:00,10.7,10.72,10.67,10.72,340223.3309574721,4.0914,4.099,4.0799,4.099,340223.331
2008-08-18 14:40:00,10.72,10.73,10.71,10.72,1727013.5424091234,4.099,4.1028,4.0952,4.099,1727013.5424
2008-08-18 14:50:00,10.72,10.74,10.71,10.74,450938.4651936327,4.099,4.1067,4.0952,4.1067,450938.4652
2008-08-18 15:00:00,10.74,10.74,10.69,10.73,582561.1784271798,4.1067,4.1067,4.0875,4.1028,582561.1784
2008-08-18 15:10:00,10.73,10.75,10.71,10.72,1079591.351865051,4.1028,4.1105,4.0952,4.099,1079591.3519
2008-08-18 15:20:00,10.72,10.73,10.72,10.72,1348301.2592064624,4.099,4.1028,4.099,4.099,1348301.2592
2008-08-18 15:30:00,10.72,10.75,10.72,10.75,884533.1432644334,4.099,4.1105,4.099,4.1105,884533.1433
2008-08-18 15:40:00,10.75,10.75,10.68,10.72,1193157.5196008554,4.1105,4.1105,4.0837,4.099,1193157.5196
2008-08-18 15:50:00,10.72,10.77,10.67,10.75,1932287.954383464,4.099,4.1181,4.0799,4.1105,1932287.9544
2008-08-19 09:30:00,10.67,10.8,10.65,10.73,593252.5540508435,4.0799,4.1296,4.0723,4.1028,593252.5541
2008-08-19 09:40:00,10.73,10.74,10.69,10.73,996673.7942504158,4.1028,4.1067,4.0875,4.1028,996673.7943
2008-08-19 09:50:00,10.72,10.75,10.69,10.74,989071.038251366,4.099,4.1105,4.0875,4.1067,989071.0383
2008-08-19 10:00:00,10.73,10.82,10.72,10.79,948681.3970064148,4.1028,4.1373,4.099,4.1258,948681.397
2008-08-19 10:10:00,10.79,10.81,10.77,10.8,645283.9154193396,4.1258,4.1334,4.1181,4.1296,645283.9154
2008-08-19 10:20:00,10.8,10.81,10.76,10.77,513423.6160608221,4.1296,4.1334,4.1143,4.1181,513423.6161
2008-08-19 10:30:00,10.77,10.81,10.77,10.78,505108.1016868615,4.1181,4.1334,4.1181,4.122,505108.1017
2008-08-19 10:40:00,10.78,10.83,10.77,10.81,836303.1598954621,4.122,4.1411,4.1181,4.1334,836303.1599
2008-08-19 10:50:00,10.81,10.82,10.78,10.8,593727.726300784,4.1334,4.1373,4.122,4.1296,593727.7263
2008-08-19 11:00:00,10.8,10.81,10.77,10.78,381800.90282727487,4.1296,4.1334,4.1181,4.122,381800.9028
2008-08-19 11:10:00,10.78,10.8,10.76,10.77,345450.22570681875,4.122,4.1296,4.1143,4.1181,345450.2257
2008-08-19 11:20:00,10.76,10.79,10.76,10.79,415775.71869802807,4.1143,4.1258,4.1143,4.1258,415775.7187
2008-08-19 11:30:00,10.79,10.8,10.76,10.76,320028.51033499645,4.1258,4.1296,4.1143,4.1143,320028.5103
2008-08-19 11:40:00,10.76,10.8,10.76,10.8,387502.96982656216,4.1143,4.1296,4.1143,4.1296,387502.9698
2008-08-19 11:50:00,10.8,10.81,10.77,10.78,569731.5276787835,4.1296,4.1334,4.1181,4.122,569731.5277
2008-08-19 12:00:00,10.78,10.78,10.73,10.75,464956.0465668805,4.122,4.122,4.1028,4.1105,464956.0466
2008-08-19 12:10:00,10.75,10.78,10.75,10.78,429318.1278213352,4.1105,4.122,4.1105,4.122,429318.1278
2008-08-19 12:20:00,10.78,10.79,10.75,10.75,286766.4528391542,4.122,4.1258,4.1105,4.1105,286766.4528
2008-08-19 12:30:00,10.75,10.8,10.74,10.79,271085.76859111426,4.1105,4.1296,4.1067,4.1258,271085.7686
2008-08-19 12:40:00,10.8,10.8,10.78,10.8,263245.42646709434,4.1296,4.1296,4.122,4.1296,263245.4265
2008-08-19 12:50:00,10.8,10.8,10.78,10.79,246376.8115942029,4.1296,4.1296,4.122,4.1258,246376.8116
2008-08-19 13:00:00,10.79,10.8,10.78,10.8,277975.76621525304,4.1258,4.1296,4.122,4.1296,277975.7662
2008-08-19 13:10:00,10.8,10.83,10.8,10.8,408172.9626989784,4.1296,4.1411,4.1296,4.1296,408172.9627
2008-08-19 13:20:00,10.8,10.83,10.8,10.82,249227.84509384647,4.1296,4.1411,4.1296,4.1373,249227.8451
2008-08-19 13:30:00,10.82,10.85,10.81,10.81,496079.82893799,4.1373,4.1487,4.1334,4.1334,496079.8289
2008-08-19 13:40:00,10.81,10.83,10.8,10.82,530767.4031836541,4.1334,4.1411,4.1296,4.1373,530767.4032
2008-08-19 13:50:00,10.82,10.85,10.77,10.77,653599.4297933001,4.1373,4.1487,4.1181,4.1181,653599.4298
2008-08-19 14:00:00,10.77,10.79,10.76,10.79,436208.125445474,4.1181,4.1258,4.1143,4.1258,436208.1254
2008-08-19 14:10:00,10.79,10.8,10.77,10.78,382513.6612021858,4.1258,4.1296,4.1181,4.122,382513.6612
2008-08-19 14:20:00,10.78,10.78,10.72,10.73,682584.9370396769,4.122,4.122,4.099,4.1028,682584.937
2008-08-19 14:30:00,10.73,10.75,10.73,10.74,537894.9869327631,4.1028,4.1105,4.1028,4.1067,537894.9869
2008-08-19 14:40:00,10.73,10.74,10.73,10.73,526015.6806842481,4.1028,4.1067,4.1028,4.1028,526015.6807
2008-08-19 14:50:00,10.74,10.75,10.73,10.74,324542.6467094322,4.1067,4.1105,4.1028,4.1067,324542.6467
2008-08-19 15:00:00,10.74,10.74,10.69,10.7,732478.0232834403,4.1067,4.1067,4.0875,4.0914,732478.0233
2008-08-19 15:10:00,10.7,10.72,10.7,10.71,488477.0729389404,4.0914,4.099,4.0914,4.0952,488477.0729
2008-08-19 15:20:00,10.71,10.75,10.71,10.74,889047.2796388691,4.0952,4.1105,4.0952,4.1067,889047.2796
2008-08-19 15:30:00,10.74,10.74,10.71,10.72,688762.1762889047,4.1067,4.1067,4.0952,4.099,688762.1763
2008-08-19 15:40:00,10.72,10.73,10.69,10.7,846519.3632691851,4.099,4.1028,4.0875,4.0914,846519.3633
2008-08-19 15:50:00,10.7,10.71,10.67,10.7,1603468.7574245664,4.0914,4.0952,4.0799,4.0914,1603468.7574
2008-08-20 09:30:00,10.62,10.68,10.55,10.55,1437633.6421952958,4.0608,4.0837,4.034,4.034,1437633.6422
2008-08-20 09:40:00,10.56,10.56,10.43,10.43,1872416.250890948,4.0378,4.0378,3.9881,3.9881,1872416.2509
2008-08-20 09:50:00,10.43,10.52,10.42,10.5,1230220.9550962225,3.9881,4.0225,3.9843,4.0149,1230220.9551
2008-08-20 10:00:00,10.49,10.5,10.44,10.48,870753.1480161559,4.0111,4.0149,3.992,4.0073,870753.148
2008-08-20 10:10:00,10.48,10.57,10.48,10.54,831313.8512710858,4.0073,4.0417,4.0073,4.0302,831313.8513
2008-08-20 10:20:00,10.54,10.54,10.46,10.47,792824.8990258969,4.0302,4.0302,3.9996,4.0034,792824.899
2008-08-20 10:30:00,10.47,10.56,10.47,10.54,1061534.806367308,4.0034,4.0378,4.0034,4.0302,1061534.8064
2008-08-20 10:40:00,10.54,10.57,10.53,10.56,636493.2287954383,4.0302,4.0417,4.0264,4.0378,636493.2288
2008-08-20 10:50:00,10.56,10.65,10.56,10.63,964362.0812544548,4.0378,4.0723,4.0378,4.0646,964362.0813
2008-08-20 11:00:00,10.64,10.69,10.64,10.65,1126395.8184842006,4.0684,4.0875,4.0684,4.0723,1126395.8185
2008-08-20 11:10:00,10.66,10.67,10.61,10.63,864338.3226419578,4.0761,4.0799,4.057,4.0646,864338.3226
2008-08-20 11:20:00,10.63,10.67,10.62,10.66,731290.0926585888,4.0646,4.0799,4.0608,4.0761,731290.0927
2008-08-20 11:30:00,10.66,10.67,10.58,10.58,611784.271798527,4.0761,4.0799,4.0455,4.0455,611784.2718
2008-08-20 11:40:00,10.58,10.58,10.54,10.56,340936.089332383,4.0455,4.0455,4.0302,4.0378,340936.0893
2008-08-20 11:50:00,10.56,10.61,10.56,10.61,323592.302209551,4.0378,4.057,4.0378,4.057,323592.3022
2008-08-20 12:00:00,10.61,10.63,10.57,10.59,306010.92896174866,4.057,4.0646,4.0417,4.0493,306010.929
2008-08-20 12:10:00,10.59,10.59,10.52,10.54,469232.59681634593,4.0493,4.0493,4.0225,4.0302,469232.5968
2008-08-20 12:20:00,10.54,10.55,10.53,10.54,263245.42646709434,4.0302,4.034,4.0264,4.0302,263245.4265
2008-08-20 12:30:00,10.54,10.61,10.54,10.6,577571.8698028035,4.0302,4.057,4.0302,4.0531,577571.8698
2008-08-20 12:40:00,10.6,10.61,10.54,10.54,235447.84984556903,4.0531,4.057,4.0302,4.0302,235447.8498
2008-08-20 12:50:00,10.54,10.56,10.53,10.55,346638.15633167024,4.0302,4.0378,4.0264,4.034,346638.1563
2008-08-20 13:00:00,10.55,10.57,10.55,10.56,300071.2758374911,4.034,4.0417,4.034,4.0378,300071.2758
2008-08-20 13:10:00,10.56,10.57,10.55,10.57,225944.4048467569,4.0378,4.0417,4.034,4.0417,225944.4048
2008-08-20 13:20:00,10.57,10.59,10.55,10.56,224281.30197196483,4.0417,4.0493,4.034,4.0378,224281.302
2008-08-20 13:30:00,10.56,10.56,10.54,10.54,240437.15846994537,4.0378,4.0378,4.0302,4.0302,240437.1585
2008-08-20 13:40:00,10.54,10.54,10.51,10.51,990258.9688762176,4.0302,4.0302,4.0187,4.0187,990258.9689
2008-08-20 13:50:00,10.52,10.52,10.51,10.52,397244.0009503445,4.0225,4.0225,4.0187,4.0225,397244.001
2008-08-20 14:00:00,10.52,10.52,10.48,10.48,859586.6001425517,4.0225,4.0225,4.0073,4.0073,859586.6001
2008-08-20 14:10:00,10.48,10.49,10.44,10.44,532905.6783083868,4.0073,4.0111,3.992,3.992,532905.6783
2008-08-20 14:20:00,10.44,10.46,10.44,10.45,468519.838441435,3.992,3.9996,3.992,3.9958,468519.8384
2008-08-20 14:30:00,10.46,10.46,10.44,10.46,550011.8793062485,3.9996,3.9996,3.992,3.9996,550011.8793
2008-08-20 14:40:00,10.46,10.48,10.44,10.46,515324.3050605845,3.9996,4.0073,3.992,3.9996,515324.3051
2008-08-20 14:50:00,10.46,10.48,10.46,10.48,795438.3464005702,3.9996,4.0073,3.9996,4.0073,795438.3464
2008-08-20 15:00:00,10.48,10.48,10.45,10.46,598479.4488001901,4.0073,4.0073,3.9958,3.9996,598479.4488
2008-08-20 15:10:00,10.45,10.46,10.44,10.44,447849.8455690188,3.9958,3.9996,3.992,3.992,447849.8456
2008-08-20 15:20:00,10.44,10.45,10.42,10.44,750772.1549061534,3.992,3.9958,3.9843,3.992,750772.1549
2008-08-20 15:30:00,10.44,10.46,10.43,10.46,1276550.249465431,3.992,3.9996,3.9881,3.9996,1276550.2495
2008-08-20 15:40:00,10.46,10.49,10.45,10.48,1208363.0315989547,3.9996,4.0111,3.9958,4.0073,1208363.0316
2008-08-20 15:50:00,10.48,10.51,10.47,10.51,1909479.6863863152,4.0073,4.0187,4.0034,4.0187,1909479.6864
2008-08-21 09:30:00,10.42,10.43,10.36,10.4,697315.2767878356,3.9843,3.9881,3.9614,3.9767,697315.2768
2008-08-21 09:40:00,10.4,10.41,10.33,10.34,972915.1817533856,3.9767,3.9805,3.9499,3.9537,972915.1818
2008-08-21 09:50:00,10.33,10.41,10.33,10.38,907341.4112615824,3.9499,3.9805,3.9499,3.969,907341.4113
2008-08-21 10:00:00,10.38,10.4,10.34,10.34,968638.6315039202,3.969,3.9767,3.9537,3.9537,968638.6315
2008-08-21 10:10:00,10.34,10.36,10.34,10.35,668329.7695414588,3.9537,3.9614,3.9537,3.9575,668329.7695
2008-08-21 10:20:00,10.35,10.37,10.35,10.36,590163.9344262296,3.9575,3.9652,3.9575,3.9614,590163.9344
2008-08-21 10:30:00,10.36,10.36,10.3,10.3,1200997.8617248754,3.9614,3.9614,3.9384,3.9384,1200997.8617
2008-08-21 10:40:00,10.31,10.32,10.27,10.3,801140.4133998575,3.9422,3.9461,3.927,3.9384,801140.4134
2008-08-21 10:50:00,10.3,10.32,10.27,10.31,660251.8412924685,3.9384,3.9461,3.927,3.9422,660251.8413
2008-08-21 11:00:00,10.31,10.32,10.27,10.28,536231.8840579711,3.9422,3.9461,3.927,3.9308,536231.8841
2008-08-21 11:10:00,10.27,10.31,10.27,10.29,468519.838441435,3.927,3.9422,3.927,3.9346,468519.8384
2008-08-21 11:20:00,10.29,10.34,10.28,10.33,1020194.8206224756,3.9346,3.9537,3.9308,3.9499,1020194.8206
2008-08-21 11:30:00,10.33,10.33,10.31,10.31,578284.6281777144,3.9499,3.9499,3.9422,3.9422,578284.6282
2008-08-21 11:40:00,10.31,10.35,10.31,10.32,447612.25944404845,3.9422,3.9575,3.9422,3.9461,447612.2594
2008-08-21 11:50:00,10.32,10.32,10.27,10.29,534806.3673081492,3.9461,3.9461,3.927,3.9346,534806.3673
2008-08-21 12:00:00,10.29,10.32,10.29,10.3,589926.3483012592,3.9346,3.9461,3.9346,3.9384,589926.3483
2008-08-21 12:10:00,10.3,10.31,10.27,10.28,490615.34806367307,3.9384,3.9422,3.927,3.9308,490615.3481
2008-08-21 12:20:00,10.28,10.28,10.25,10.25,387027.7975766215,3.9308,3.9308,3.9193,3.9193,387027.7976
2008-08-21 12:30:00,10.25,10.26,10.25,10.25,497505.34568781184,3.9193,3.9231,3.9193,3.9193,497505.3457
2008-08-21 12:40:00,10.25,10.25,10.22,10.23,484675.6949394156,3.9193,3.9193,3.9078,3.9117,484675.6949
2008-08-21 12:50:00,10.23,10.24,10.19,10.2,1021857.9234972678,3.9117,3.9155,3.8964,3.9002,1021857.9235
2008-08-21 13:00:00,10.2,10.24,10.2,10.24,412449.5129484438,3.9002,3.9155,3.9002,3.9155,412449.5129
2008-08-21 13:10:00,10.24,10.27,10.23,10.26,1105488.239486814,3.9155,3.927,3.9117,3.9231,1105488.2395
2008-08-21 13:20:00,10.26,10.27,10.22,10.22,602280.8267997149,3.9231,3.927,3.9078,3.9078,602280.8268
2008-08-21 13:30:00,10.22,10.26,10.22,10.24,807555.2387740556,3.9078,3.9231,3.9078,3.9155,807555.2388
2008-08-21 13:40:00,10.24,10.25,10.22,10.25,534093.6089332383,3.9155,3.9193,3.9078,3.9193,534093.6089
2008-08-21 13:50:00,10.25,10.26,10.24,10.25,340223.3309574721,3.9193,3.9231,3.9155,3.9193,340223.331
2008-08-21 14:00:00,10.25,10.28,10.25,10.27,942266.5716322168,3.9193,3.9308,3.9193,3.927,942266.5716
2008-08-21 14:10:00,10.27,10.3,10.27,10.27,562841.5300546448,3.927,3.9384,3.927,3.927,562841.5301
2008-08-21 14:20:00,10.27,10.29,10.26,10.27,407697.7904490378,3.927,3.9346,3.9231,3.927,407697.7904
2008-08-21 14:30:00,10.27,10.34,10.27,10.33,744357.3295319553,3.927,3.9537,3.927,3.9499,744357.3295
2008-08-21 14:40:00,10.33,10.35,10.33,10.34,944404.8467569494,3.9499,3.9575,3.9499,3.9537,944404.8468
2008-08-21 14:50:00,10.34,10.35,10.3,10.31,606082.2047992398,3.9537,3.9575,3.9384,3.9422,606082.2048
2008-08-21 15:00:00,10.31,10.32,10.29,10.29,550962.2238061298,3.9422,3.9461,3.9346,3.9346,550962.2238
2008-08-21 15:10:00,10.29,10.31,10.28,10.3,562603.9439296746,3.9346,3.9422,3.9308,3.9384,562603.9439
2008-08-21 15:20:00,10.31,10.31,10.28,10.28,698978.3796626277,3.9422,3.9422,3.9308,3.9308,698978.3797
2008-08-21 15:30:00,10.28,10.3,10.27,10.3,823948.6813970064,3.9308,3.9384,3.927,3.9384,823948.6814
2008-08-21 15:40:00,10.3,10.33,10.3,10.32,1249465.431218817,3.9384,3.9499,3.9384,3.9461,1249465.4312
2008-08-21 15:50:00,10.32,10.33,10.32,10.32,1512473.271560941,3.9461,3.9499,3.9461,3.9461,1512473.2716
2008-08-22 09:30:00,10.4,10.46,10.27,10.44,687099.0734141127,3.9767,3.9996,3.927,3.992,687099.0734
2008-08-22 09:40:00,10.44,10.48,10.44,10.46,510097.41031123785,3.992,4.0073,3.992,3.9996,510097.4103
2008-08-22 09:50:00,10.46,10.46,10.34,10.38,940603.4687574246,3.9996,3.9996,3.9537,3.969,940603.4688
2008-08-22 10:00:00,10.38,10.43,10.35,10.41,835827.9876455215,3.969,3.9881,3.9575,3.9805,835827.9876
2008-08-22 10:10:00,10.41,10.45,10.4,10.44,699453.5519125683,3.9805,3.9958,3.9767,3.992,699453.5519
2008-08-22 10:20:00,10.44,10.46,10.43,10.46,309099.54858636257,3.992,3.9996,3.9881,3.9996,309099.5486
2008-08-22 10:30:00,10.46,10.51,10.45,10.5,498455.69018769305,3.9996,4.0187,3.9958,4.0149,498455.6902
2008-08-22 10:40:00,10.5,10.5,10.47,10.49,282727.48871465906,4.0149,4.0149,4.0034,4.0111,282727.4887
2008-08-22 10:50:00,10.49,10.49,10.46,10.46,226894.74934663816,4.0111,4.0111,3.9996,3.9996,226894.7493
2008-08-22 11:00:00,10.46,10.48,10.44,10.45,401282.96507483965,3.9996,4.0073,3.992,3.9958,401282.9651
2008-08-22 11:10:00,10.45,10.46,10.43,10.46,507721.5490615348,3.9958,3.9996,3.9881,3.9996,507721.5491
2008-08-22 11:20:00,10.46,10.46,10.44,10.44,140650.98598241864,3.9996,3.9996,3.992,3.992,140650.986
2008-08-22 11:30:00,10.44,10.46,10.44,10.44,261344.737467332,3.992,3.9996,3.992,3.992,261344.7375
2008-08-22 11:40:00,10.44,10.46,10.44,10.44,336897.12520788785,3.992,3.9996,3.992,3.992,336897.1252
2008-08-22 11:50:00,10.45,10.45,10.44,10.45,208600.6177239249,3.9958,3.9958,3.992,3.9958,208600.6177
2008-08-22 12:00:00,10.45,10.45,10.43,10.44,466619.1494416726,3.9958,3.9958,3.9881,3.992,466619.1494
2008-08-22 12:10:00,10.43,10.45,10.43,10.44,136849.6079828938,3.9881,3.9958,3.9881,3.992,136849.608
2008-08-22 12:20:00,10.44,10.46,10.43,10.46,254454.73984319315,3.992,3.9996,3.9881,3.9996,254454.7398
2008-08-22 12:30:00,10.46,10.48,10.45,10.48,377049.1803278689,3.9996,4.0073,3.9958,4.0073,377049.1803
2008-08-22 12:40:00,10.48,10.5,10.47,10.49,528391.5419339511,4.0073,4.0149,4.0034,4.0111,528391.5419
2008-08-22 12:50:00,10.5,10.5,10.48,10.5,309337.13471133285,4.0149,4.0149,4.0073,4.0149,309337.1347
2008-08-22 13:00:00,10.5,10.52,10.49,10.52,607745.3076740318,4.0149,4.0225,4.0111,4.0225,607745.3077
2008-08-22 13:10:00,10.51,10.54,10.51,10.54,428130.1971964837,4.0187,4.0302,4.0187,4.0302,428130.1972
2008-08-22 13:20:00,10.54,10.56,10.54,10.55,340698.5032074127,4.0302,4.0378,4.0302,4.034,340698.5032
2008-08-22 13:30:00,10.55,10.56,10.52,10.53,411736.7545735329,4.034,4.0378,4.0225,4.0264,411736.7546
2008-08-22 13:40:00,10.53,10.54,10.52,10.53,260156.8068424804,4.0264,4.0302,4.0225,4.0264,260156.8068
2008-08-22 13:50:00,10.53,10.56,10.53,10.55,236398.19434545023,4.0264,4.0378,4.0264,4.034,236398.1943
2008-08-22 14:00:00,10.55,10.56,10.55,10.55,279638.8690900452,4.034,4.0378,4.034,4.034,279638.8691
2008-08-22 14:10:00,10.55,10.57,10.55,10.57,358517.4625801853,4.034,4.0417,4.034,4.0417,358517.4626
2008-08-22 14:20:00,10.57,10.61,10.56,10.59,477310.5250653362,4.0417,4.057,4.0378,4.0493,477310.5251
2008-08-22 14:30:00,10.59,10.6,10.58,10.6,335709.19458303635,4.0493,4.0531,4.0455,4.0531,335709.1946
2008-08-22 14:40:00,10.6,10.62,10.58,10.58,507959.1351865051,4.0531,4.0608,4.0455,4.0455,507959.1352
2008-08-22 14:50:00,10.58,10.6,10.58,10.59,337609.8835827988,4.0455,4.0531,4.0455,4.0493,337609.8836
2008-08-22 15:00:00,10.59,10.6,10.59,10.6,296507.48396293656,4.0493,4.0531,4.0493,4.0531,296507.484
2008-08-22 15:10:00,10.6,10.62,10.57,10.59,699215.965787598,4.0531,4.0608,4.0417,4.0493,699215.9658
2008-08-22 15:20:00,10.59,10.59,10.56,10.57,372059.8717034925,4.0493,4.0493,4.0378,4.0417,372059.8717
2008-08-22 15:30:00,10.57,10.6,10.57,10.58,675932.5255405084,4.0417,4.0531,4.0417,4.0455,675932.5255
2008-08-22 15:40:00,10.58,10.59,10.56,10.59,740080.7792824899,4.0455,4.0493,4.0378,4.0493,740080.7793
2008-08-22 15:50:00,10.58,10.59,10.53,10.55,1814445.2363981945,4.0455,4.0493,4.0264,4.034,1814445.2364
2008-08-25 09:30:00,10.51,10.51,10.4,10.42,790211.4516512236,4.0187,4.0187,3.9767,3.9843,790211.4517
2008-08-25 09:40:00,10.42,10.46,10.38,10.39,447137.0871941079,3.9843,3.9996,3.969,3.9728,447137.0872
2008-08-25 09:50:00,10.39,10.42,10.37,10.41,398669.5177001663,3.9728,3.9843,3.9652,3.9805,398669.5177
2008-08-25 10:00:00,10.41,10.44,10.38,10.4,663102.8747921122,3.9805,3.992,3.969,3.9767,663102.8748
2008-08-25 10:10:00,10.4,10.44,10.4,10.42,351152.292706106,3.9767,3.992,3.9767,3.9843,351152.2927
2008-08-25 10:20:00,10.43,10.46,10.43,10.45,317177.47683535283,3.9881,3.9996,3.9881,3.9958,317177.4768
2008-08-25 10:30:00,10.45,10.46,10.44,10.45,494416.72606319794,3.9958,3.9996,3.992,3.9958,494416.7261
2008-08-25 10:40:00,10.45,10.46,10.42,10.42,516749.8218104063,3.9958,3.9996,3.9843,3.9843,516749.8218
2008-08-25 10:50:00,10.42,10.43,10.38,10.4,517224.9940603469,3.9843,3.9881,3.969,3.9767,517224.9941
2008-08-25 11:00:00,10.4,10.42,10.4,10.42,369208.8382038489,3.9767,3.9843,3.9767,3.9843,369208.8382
2008-08-25 11:10:00,10.42,10.43,10.4,10.43,394392.9674507009,3.9843,3.9881,3.9767,3.9881,394392.9675
2008-08-25 11:20:00,10.43,10.43,10.4,10.43,308861.9624613923,3.9881,3.9881,3.9767,3.9881,308861.9625
2008-08-25 11:30:00,10.43,10.43,10.41,10.43,217866.47659776668,3.9881,3.9881,3.9805,3.9881,217866.4766
2008-08-25 11:40:00,10.43,10.43,10.41,10.43,146590.6391066762,3.9881,3.9881,3.9805,3.9881,146590.6391
2008-08-25 11:50:00,10.43,10.43,10.38,10.4,732715.6094084106,3.9881,3.9881,3.969,3.9767,732715.6094
2008-08-25 12:00:00,10.39,10.4,10.37,10.4,456878.1183178903,3.9728,3.9767,3.9652,3.9767,456878.1183
2008-08-25 12:10:00,10.39,10.4,10.36,10.39,491328.106438584,3.9728,3.9767,3.9614,3.9728,491328.1064
2008-08-25 12:20:00,10.38,10.41,10.38,10.4,377761.93870277976,3.969,3.9805,3.969,3.9767,377761.9387
2008-08-25 12:30:00,10.4,10.42,10.39,10.41,278450.9384651936,3.9767,3.9843,3.9728,3.9805,278450.9385
2008-08-25 12:40:00,10.41,10.43,10.4,10.4,211689.23734853885,3.9805,3.9881,3.9767,3.9767,211689.2373
2008-08-25 12:50:00,10.4,10.43,10.39,10.42,385364.6947018294,3.9767,3.9881,3.9728,3.9843,385364.6947
2008-08-25 13:00:00,10.42,10.45,10.41,10.45,464243.2881919696,3.9843,3.9958,3.9805,3.9958,464243.2882
2008-08-25 13:10:00,10.45,10.45,10.42,10.43,358042.2903302447,3.9958,3.9958,3.9843,3.9881,358042.2903
2008-08-25 13:20:00,10.43,10.45,10.43,10.43,199572.34497505345,3.9881,3.9958,3.9881,3.9881,199572.345
2008-08-25 13:30:00,10.43,10.43,10.42,10.43,186980.28035162747,3.9881,3.9881,3.9843,3.9881,186980.2804
2008-08-25 13:40:00,10.43,10.44,10.43,10.43,304822.9983368971,3.9881,3.992,3.9881,3.9881,304822.9983
2008-08-25 13:50:00,10.43,10.45,10.43,10.44,233309.5747208363,3.9881,3.9958,3.9881,3.992,233309.5747
2008-08-25 14:00:00,10.44,10.45,10.43,10.44,229270.6105963412,3.992,3.9958,3.9881,3.992,229270.6106
2008-08-25 14:10:00,10.44,10.45,10.41,10.43,279401.2829650748,3.992,3.9958,3.9805,3.9881,279401.283
2008-08-25 14:20:00,10.43,10.43,10.42,10.42,231408.8857210739,3.9881,3.9881,3.9843,3.9843,231408.8857
2008-08-25 14:30:00,10.42,10.43,10.41,10.41,306486.10121168924,3.9843,3.9881,3.9805,3.9805,306486.1012
2008-08-25 14:40:00,10.41,10.46,10.41,10.46,338797.81420765026,3.9805,3.9996,3.9805,3.9996,338797.8142
2008-08-25 14:50:00,10.46,10.46,10.41,10.42,522451.8888096935,3.9996,3.9996,3.9805,3.9843,522451.8888
2008-08-25 15:00:00,10.42,10.43,10.41,10.42,388690.9004514137,3.9843,3.9881,3.9805,3.9843,388690.9005
2008-08-25 15:10:00,10.43,10.43,10.4,10.42,477072.9389403659,3.9881,3.9881,3.9767,3.9843,477072.9389
2008-08-25 15:20:00,10.42,10.43,10.41,10.42,426229.5081967213,3.9843,3.9881,3.9805,3.9843,426229.5082
2008-08-25 15:30:00,10.42,10.42,10.4,10.4,651936.3269185079,3.9843,3.9843,3.9767,3.9767,651936.3269
2008-08-25 15:40:00,10.4,10.45,10.4,10.44,949869.3276312664,3.9767,3.9958,3.9767,3.992,949869.3276
2008-08-25 15:50:00,10.44,10.46,10.41,10.44,1640769.7790449038,3.992,3.9996,3.9805,3.992,1640769.779
2008-08-26 09:30:00,10.52,10.53,10.39,10.39,972677.5956284154,4.0225,4.0264,3.9728,3.9728,972677.5956
2008-08-26 09:40:00,10.39,10.46,10.39,10.44,486101.2116892374,3.9728,3.9996,3.9728,3.992,486101.2117
2008-08-26 09:50:00,10.44,10.45,10.4,10.42,244000.9503444999,3.992,3.9958,3.9767,3.9843,244000.9503
2008-08-26 10:00:00,10.41,10.44,10.4,10.41,414112.615823236,3.9805,3.992,3.9767,3.9805,414112.6158
2008-08-26 10:10:00,10.41,10.46,10.4,10.41,592064.623425992,3.9805,3.9996,3.9767,3.9805,592064.6234
2008-08-26 10:20:00,10.41,10.45,10.4,10.45,315751.960085531,3.9805,3.9958,3.9767,3.9958,315751.9601
2008-08-26 10:30:00,10.45,10.49,10.45,10.47,350914.7065811357,3.9958,4.0111,3.9958,4.0034,350914.7066
2008-08-26 10:40:00,10.47,10.48,10.45,10.46,219529.5794725588,4.0034,4.0073,3.9958,3.9996,219529.5795
2008-08-26 10:50:00,10.46,10.48,10.45,10.48,285340.9360893324,3.9996,4.0073,3.9958,4.0073,285340.9361
2008-08-26 11:00:00,10.48,10.51,10.46,10.47,415300.5464480874,4.0073,4.0187,3.9996,4.0034,415300.5464
2008-08-26 11:10:00,10.47,10.49,10.46,10.48,255880.256593015,4.0034,4.0111,3.9996,4.0073,255880.2566
2008-08-26 11:20:00,10.48,10.49,10.46,10.46,239486.81397006416,4.0073,4.0111,3.9996,3.9996,239486.814
2008-08-26 11:30:00,10.46,10.46,10.42,10.44,523639.81943454506,3.9996,3.9996,3.9843,3.992,523639.8194
2008-08-26 11:40:00,10.44,10.46,10.43,10.44,363981.9434545023,3.992,3.9996,3.9881,3.992,363981.9435
2008-08-26 11:50:00,10.44,10.46,10.43,10.45,303397.48158707534,3.992,3.9996,3.9881,3.9958,303397.4816
2008-08-26 12:00:00,10.45,10.48,10.45,10.46,179852.6966025184,3.9958,4.0073,3.9958,3.9996,179852.6966
2008-08-26 12:10:00,10.46,10.47,10.46,10.47,209550.96222380613,3.9996,4.0034,3.9996,4.0034,209550.9622
2008-08-26 12:20:00,10.47,10.48,10.44,10.44,326443.3357091946,4.0034,4.0073,3.992,3.992,326443.3357
2008-08-26 12:30:00,10.44,10.45,10.43,10.44,193870.27797576625,3.992,3.9958,3.9881,3.992,193870.278
2008-08-26 12:40:00,10.43,10.46,10.43,10.43,301496.7925873129,3.9881,3.9996,3.9881,3.9881,301496.7926
2008-08-26 12:50:00,10.43,10.44,10.42,10.43,208125.44547398432,3.9881,3.992,3.9843,3.9881,208125.4455
2008-08-26 13:00:00,10.43,10.43,10.42,10.42,113803.75386077454,3.9881,3.9881,3.9843,3.9843,113803.7539
2008-08-26 13:10:00,10.42,10.43,10.41,10.42,289617.48633879784,3.9843,3.9881,3.9805,3.9843,289617.4863
2008-08-26 13:20:00,10.41,10.43,10.4,10.4,235923.02209550963,3.9805,3.9881,3.9767,3.9767,235923.0221
2008-08-26 13:30:00,10.4,10.4,10.37,10.39,406747.4459491566,3.9767,3.9767,3.9652,3.9728,406747.4459
2008-08-26 13:40:00,10.38,10.39,10.36,10.37,289142.3140888572,3.969,3.9728,3.9614,3.9652,289142.3141
2008-08-26 13:50:00,10.37,10.38,10.37,10.37,360180.56545497745,3.9652,3.969,3.9652,3.9652,360180.5655
2008-08-26 14:00:00,10.37,10.38,10.35,10.38,561178.4271798527,3.9652,3.969,3.9575,3.969,561178.4272
2008-08-26 14:10:00,10.38,10.39,10.36,10.37,348538.84533143265,3.969,3.9728,3.9614,3.9652,348538.8453
2008-08-26 14:20:00,10.37,10.38,10.33,10.33,377761.93870277976,3.9652,3.969,3.9499,3.9499,377761.9387
2008-08-26 14:30:00,10.34,10.35,10.3,10.3,768353.5281539558,3.9537,3.9575,3.9384,3.9384,768353.5282
2008-08-26 14:40:00,10.3,10.31,10.28,10.3,280114.04133998574,3.9384,3.9422,3.9308,3.9384,280114.0413
2008-08-26 14:50:00,10.3,10.32,10.3,10.3,188643.3832264196,3.9384,3.9461,3.9384,3.9384,188643.3832
2008-08-26 15:00:00,10.3,10.32,10.29,10.32,494416.72606319794,3.9384,3.9461,3.9346,3.9461,494416.7261
2008-08-26 15:10:00,10.32,10.36,10.32,10.35,452839.1541933951,3.9461,3.9614,3.9461,3.9575,452839.1542
2008-08-26 15:20:00,10.35,10.35,10.32,10.33,333808.50558327395,3.9575,3.9575,3.9461,3.9499,333808.5056
2008-08-26 15:30:00,10.33,10.38,10.33,10.36,616535.9942979331,3.9499,3.969,3.9499,3.9614,616535.9943
2008-08-26 15:40:00,10.36,10.37,10.33,10.35,489427.4174388216,3.9614,3.9652,3.9499,3.9575,489427.4174
2008-08-26 15:50:00,10.35,10.39,10.35,10.37,911142.7892611072,3.9575,3.9728,3.9575,3.9652,911142.7893
2008-08-27 09:30:00,10.38,10.39,10.3,10.34,370634.3549536707,3.969,3.9728,3.9384,3.9537,370634.355
2008-08-27 09:40:00,10.34,10.37,10.32,10.36,369208.8382038489,3.9537,3.9652,3.9461,3.9614,369208.8382
2008-08-27 09:50:00,10.36,10.39,10.35,10.38,345925.3979567593,3.9614,3.9728,3.9575,3.969,345925.398
2008-08-27 10:00:00,10.38,10.43,10.38,10.43,344975.0534568781,3.969,3.9881,3.969,3.9881,344975.0535
2008-08-27 10:10:00,10.43,10.45,10.41,10.44,363744.357329532,3.9881,3.9958,3.9805,3.992,363744.3573
2008-08-27 10:20:00,10.45,10.49,10.44,10.47,369921.5965787598,3.9958,4.0111,3.992,4.0034,369921.5966
2008-08-27 10:30:00,10.47,10.48,10.42,10.44,424091.2330719886,4.0034,4.0073,3.9843,3.992,424091.2331
2008-08-27 10:40:00,10.44,10.47,10.43,10.43,602518.4129246852,3.992,4.0034,3.9881,3.9881,602518.4129
2008-08-27 10:50:00,10.43,10.43,10.38,10.4,324067.47445949155,3.9881,3.9881,3.969,3.9767,324067.4745
2008-08-27 11:00:00,10.4,10.4,10.38,10.38,162508.90947968638,3.9767,3.9767,3.969,3.969,162508.9095
2008-08-27 11:10:00,10.38,10.42,10.38,10.42,376336.4219529579,3.969,3.9843,3.969,3.9843,376336.422
2008-08-27 11:20:00,10.42,10.46,10.42,10.44,358517.4625801853,3.9843,3.9996,3.9843,3.992,358517.4626
2008-08-27 11:30:00,10.43,10.44,10.4,10.43,317890.2352102637,3.9881,3.992,3.9767,3.9881,317890.2352
2008-08-27 11:40:00,10.43,10.46,10.43,10.45,251841.29246851985,3.9881,3.9996,3.9881,3.9958,251841.2925
2008-08-27 11:50:00,10.45,10.46,10.43,10.44,172012.35447849846,3.9958,3.9996,3.9881,3.992,172012.3545
2008-08-27 12:00:00,10.44,10.48,10.44,10.46,245188.8809693514,3.992,4.0073,3.992,3.9996,245188.881
2008-08-27 12:10:00,10.46,10.48,10.46,10.48,337847.46970776905,3.9996,4.0073,3.9996,4.0073,337847.4697
2008-08-27 12:20:00,10.48,10.51,10.48,10.51,440009.5034449988,4.0073,4.0187,4.0073,4.0187,440009.5034
2008-08-27 12:30:00,10.51,10.54,10.5,10.51,547398.4319315752,4.0187,4.0302,4.0149,4.0187,547398.4319
2008-08-27 12:40:00,10.51,10.56,10.5,10.54,462342.5991922072,4.0187,4.0378,4.0149,4.0302,462342.5992
2008-08-27 12:50:00,10.54,10.54,10.52,10.53,292468.51983844145,4.0302,4.0302,4.0225,4.0264,292468.5198
2008-08-27 13:00:00,10.53,10.53,10.5,10.5,284865.76383939176,4.0264,4.0264,4.0149,4.0149,284865.7638
2008-08-27 13:10:00,10.51,10.54,10.5,10.53,382276.0750772155,4.0187,4.0302,4.0149,4.0264,382276.0751
2008-08-27 13:20:00,10.53,10.53,10.5,10.52,232834.4024708957,4.0264,4.0264,4.0149,4.0225,232834.4025
2008-08-27 13:30:00,10.52,10.54,10.51,10.53,277975.76621525304,4.0225,4.0302,4.0187,4.0264,277975.7662
2008-08-27 13:40:00,10.53,10.55,10.53,10.54,309099.54858636257,4.0264,4.034,4.0264,4.0302,309099.5486
2008-08-27 13:50:00,10.54,10.56,10.53,10.53,542409.1233071989,4.0302,4.0378,4.0264,4.0264,542409.1233
2008-08-27 14:00:00,10.53,10.53,10.5,10.5,352577.8094559278,4.0264,4.0264,4.0149,4.0149,352577.8095
2008-08-27 14:10:00,10.5,10.51,10.49,10.51,213589.9263483013,4.0149,4.0187,4.0111,4.0187,213589.9263
2008-08-27 14:20:00,10.51,10.54,10.51,10.53,237586.12497030167,4.0187,4.0302,4.0187,4.0264,237586.125
2008-08-27 14:30:00,10.53,10.53,10.51,10.53,207887.85934901403,4.0264,4.0264,4.0187,4.0264,207887.8593
2008-08-27 14:40:00,10.53,10.56,10.53,10.53,309099.54858636257,4.0264,4.0378,4.0264,4.0264,309099.5486
2008-08-27 14:50:00,10.53,10.54,10.49,10.49,198622.00047517224,4.0264,4.0302,4.0111,4.0111,198622.0005
2008-08-27 15:00:00,10.49,10.51,10.48,10.5,444761.2259444048,4.0111,4.0187,4.0073,4.0149,444761.2259
2008-08-27 15:10:00,10.5,10.5,10.44,10.44,385364.6947018294,4.0149,4.0149,3.992,3.992,385364.6947
2008-08-27 15:20:00,10.45,10.46,10.43,10.43,462105.01306723687,3.9958,3.9996,3.9881,3.9881,462105.0131
2008-08-27 15:30:00,10.44,10.44,10.41,10.42,642670.4680446662,3.992,3.992,3.9805,3.9843,642670.468
2008-08-27 15:40:00,10.42,10.45,10.42,10.44,458303.6350677121,3.9843,3.9958,3.9843,3.992,458303.6351
2008-08-27 15:50:00,10.44,10.47,10.43,10.47,1024708.9569969114,3.992,4.0034,3.9881,4.0034,1024708.957
2008-08-28 09:30:00,10.43,10.57,10.41,10.55,319553.3380850558,3.9881,4.0417,3.9805,4.034,319553.3381
2008-08-28 09:40:00,10.55,10.55,10.51,10.52,272036.11309099547,4.034,4.034,4.0187,4.0225,272036.1131
2008-08-28 09:50:00,10.52,10.56,10.51,10.55,288667.14183891664,4.0225,4.0378,4.0187,4.034,288667.1418
2008-08-28 10:00:00,10.55,10.57,10.53,10.56,310287.47921121406,4.034,4.0417,4.0264,4.0378,310287.4792
2008-08-28 10:10:00,10.56,10.59,10.56,10.58,219291.9933475885,4.0378,4.0493,4.0378,4.0455,219291.9933
2008-08-28 10:20:00,10.58,10.58,10.55,10.55,167260.63197909243,4.0455,4.0455,4.034,4.034,167260.632
2008-08-28 10:30:00,10.55,10.6,10.55,10.59,313851.2710857686,4.034,4.0531,4.034,4.0493,313851.2711
2008-08-28 10:40:00,10.59,10.62,10.57,10.61,600617.7239249228,4.0493,4.0608,4.0417,4.057,600617.7239
2008-08-28 10:50:00,10.61,10.63,10.6,10.63,343549.53670705634,4.057,4.0646,4.0531,4.0646,343549.5367
2008-08-28 11:00:00,10.63,10.63,10.62,10.63,294606.7949631741,4.0646,4.0646,4.0608,4.0646,294606.795
2008-08-28 11:10:00,10.63,10.65,10.62,10.65,287004.0389641245,4.0646,4.0723,4.0608,4.0723,287004.039
2008-08-28 11:20:00,10.65,10.67,10.64,10.66,636255.6426704681,4.0723,4.0799,4.0684,4.0761,636255.6427
2008-08-28 11:30:00,10.66,10.68,10.66,10.67,435020.1948206225,4.0761,4.0837,4.0761,4.0799,435020.1948
2008-08-28 11:40:00,10.67,10.7,10.66,10.68,819672.131147541,4.0799,4.0914,4.0761,4.0837,819672.1311
2008-08-28 11:50:00,10.69,10.73,10.68,10.72,485863.62556426704,4.0875,4.1028,4.0837,4.099,485863.6256
2008-08-28 12:00:00,10.72,10.73,10.67,10.69,370634.3549536707,4.099,4.1028,4.0799,4.0875,370634.355
2008-08-28 12:10:00,10.7,10.7,10.68,10.68,154430.98123069614,4.0914,4.0914,4.0837,4.0837,154430.9812
2008-08-28 12:20:00,10.68,10.69,10.67,10.68,301259.2064623426,4.0837,4.0875,4.0799,4.0837,301259.2065
2008-08-28 12:30:00,10.68,10.69,10.65,10.66,189356.14160133048,4.0837,4.0875,4.0723,4.0761,189356.1416
2008-08-28 12:40:00,10.65,10.67,10.65,10.66,147303.39748158708,4.0723,4.0799,4.0723,4.0761,147303.3975
2008-08-28 12:50:00,10.65,10.67,10.65,10.67,142076.50273224045,4.0723,4.0799,4.0723,4.0799,142076.5027
2008-08-28 13:00:00,10.67,10.69,10.67,10.67,325017.8189593728,4.0799,4.0875,4.0799,4.0799,325017.819
2008-08-28 13:10:00,10.67,10.67,10.66,10.67,129722.02423378474,4.0799,4.0799,4.0761,4.0799,129722.0242
2008-08-28 13:20:00,10.67,10.68,10.67,10.68,110715.1342361606,4.0799,4.0837,4.0799,4.0837,110715.1342
2008-08-28 13:30:00,10.68,10.7,10.67,10.69,197909.24210026136,4.0837,4.0914,4.0799,4.0875,197909.2421
2008-08-28 13:40:00,10.7,10.71,10.68,10.68,274887.14659063914,4.0914,4.0952,4.0837,4.0837,274887.1466
2008-08-28 13:50:00,10.68,10.68,10.67,10.67,126395.81848420051,4.0837,4.0837,4.0799,4.0799,126395.8185
2008-08-28 14:00:00,10.67,10.67,10.64,10.64,184129.24685198383,4.0799,4.0799,4.0684,4.0684,184129.2469
2008-08-28 14:10:00,10.64,10.67,10.64,10.65,220955.0962223806,4.0684,4.0799,4.0684,4.0723,220955.0962
2008-08-28 14:20:00,10.65,10.67,10.64,10.66,177476.8353528154,4.0723,4.0799,4.0684,4.0761,177476.8354
2008-08-28 14:30:00,10.66,10.69,10.66,10.68,251128.53409360893,4.0761,4.0875,4.0761,4.0837,251128.5341
2008-08-28 14:40:00,10.68,10.69,10.67,10.68,259206.4623425992,4.0837,4.0875,4.0799,4.0837,259206.4623
2008-08-28 14:50:00,10.67,10.71,10.67,10.68,331907.81658351154,4.0799,4.0952,4.0799,4.0837,331907.8166
2008-08-28 15:00:00,10.68,10.7,10.67,10.67,384176.7640769779,4.0837,4.0914,4.0799,4.0799,384176.7641
2008-08-28 15:10:00,10.67,10.67,10.65,10.67,423378.4746970777,4.0799,4.0799,4.0723,4.0799,423378.4747
2008-08-28 15:20:00,10.67,10.67,10.65,10.67,494891.8983131385,4.0799,4.0799,4.0723,4.0799,494891.8983
2008-08-28 15:30:00,10.67,10.68,10.65,10.68,444998.8120693752,4.0799,4.0837,4.0723,4.0837,444998.8121
2008-08-28 15:40:00,10.68,10.7,10.66,10.68,813019.7196483725,4.0837,4.0914,4.0761,4.0837,813019.7196
2008-08-28 15:50:00,10.68,10.7,10.67,10.69,1363269.185079591,4.0837,4.0914,4.0799,4.0875,1363269.1851
2008-08-29 09:30:00,10.56,10.61,10.53,10.56,1095034.4499881207,4.0378,4.057,4.0264,4.0378,1095034.45
2008-08-29 09:40:00,10.56,10.59,10.54,10.58,682347.3509147066,4.0378,4.0493,4.0302,4.0455,682347.3509
2008-08-29 09:50:00,10.58,10.59,10.51,10.56,974578.2846281778,4.0455,4.0493,4.0187,4.0378,974578.2846
2008-08-29 10:00:00,10.56,10.57,10.51,10.53,884295.557139463,4.0378,4.0417,4.0187,4.0264,884295.5571
2008-08-29 10:10:00,10.53,10.53,10.49,10.51,390116.4172012355,4.0264,4.0264,4.0111,4.0187,390116.4172
2008-08-29 10:20:00,10.5,10.51,10.46,10.46,410311.2378237111,4.0149,4.0187,3.9996,3.9996,410311.2378
2008-08-29 10:30:00,10.46,10.49,10.46,10.49,699691.1380375386,3.9996,4.0111,3.9996,4.0111,699691.138
2008-08-29 10:40:00,10.49,10.49,10.45,10.46,625326.6809218342,4.0111,4.0111,3.9958,3.9996,625326.6809
2008-08-29 10:50:00,10.46,10.46,10.41,10.43,329294.3692088382,3.9996,3.9996,3.9805,3.9881,329294.3692
2008-08-29 11:00:00,10.43,10.46,10.43,10.46,278688.524590164,3.9881,3.9996,3.9881,3.9996,278688.5246
2008-08-29 11:10:00,10.45,10.46,10.43,10.44,322879.54383464006,3.9958,3.9996,3.9881,3.992,322879.5438
2008-08-29 11:20:00,10.44,10.45,10.44,10.44,278450.9384651936,3.992,3.9958,3.992,3.992,278450.9385
2008-08-29 11:30:00,10.44,10.44,10.4,10.42,474459.4915656926,3.992,3.992,3.9767,3.9843,474459.4916
2008-08-29 11:40:00,10.42,10.46,10.42,10.44,474697.0776906629,3.9843,3.9996,3.9843,3.992,474697.0777
2008-08-29 11:50:00,10.44,10.45,10.4,10.4,223806.12972202423,3.992,3.9958,3.9767,3.9767,223806.1297
2008-08-29 12:00:00,10.4,10.44,10.4,10.44,509147.0658113567,3.9767,3.992,3.9767,3.992,509147.0658
2008-08-29 12:10:00,10.44,10.47,10.43,10.44,463292.9436920884,3.992,4.0034,3.9881,3.992,463292.9437
2008-08-29 12:20:00,10.44,10.45,10.42,10.42,200760.27559990497,3.992,3.9958,3.9843,3.9843,200760.2756
2008-08-29 12:30:00,10.42,10.43,10.42,10.42,281777.14421477786,3.9843,3.9881,3.9843,3.9843,281777.1442
2008-08-29 12:40:00,10.42,10.42,10.41,10.42,224756.47422190543,3.9843,3.9843,3.9805,3.9843,224756.4742
2008-08-29 12:50:00,10.42,10.46,10.42,10.46,401995.72344975057,3.9843,3.9996,3.9843,3.9996,401995.7234
2008-08-29 13:00:00,10.45,10.48,10.45,10.46,287004.0389641245,3.9958,4.0073,3.9958,3.9996,287004.039
2008-08-29 13:10:00,10.46,10.49,10.46,10.48,778569.7315276788,3.9996,4.0111,3.9996,4.0073,778569.7315
2008-08-29 13:20:00,10.48,10.5,10.48,10.49,441197.4340698503,4.0073,4.0149,4.0073,4.0111,441197.4341
2008-08-29 13:30:00,10.49,10.49,10.46,10.46,279876.45521501545,4.0111,4.0111,3.9996,3.9996,279876.4552
2008-08-29 13:40:00,10.46,10.47,10.44,10.46,485388.45331432647,3.9996,4.0034,3.992,3.9996,485388.4533
2008-08-29 13:50:00,10.45,10.46,10.44,10.46,218579.2349726776,3.9958,3.9996,3.992,3.9996,218579.235
2008-08-29 14:00:00,10.46,10.46,10.46,10.46,165835.11522927062,3.9996,3.9996,3.9996,3.9996,165835.1152
2008-08-29 14:10:00,10.46,10.48,10.46,10.48,299596.1035875505,3.9996,4.0073,3.9996,4.0073,299596.1036
2008-08-29 14:20:00,10.48,10.48,10.46,10.47,309574.72083630314,4.0073,4.0073,3.9996,4.0034,309574.7208
2008-08-29 14:30:00,10.47,10.47,10.46,10.46,189831.3138512711,4.0034,4.0034,3.9996,3.9996,189831.3139
2008-08-29 14:40:00,10.46,10.46,10.45,10.46,239486.81397006416,3.9996,3.9996,3.9958,3.9996,239486.814
2008-08-29 14:50:00,10.46,10.48,10.45,10.48,736754.5735329057,3.9996,4.0073,3.9958,4.0073,736754.5735
2008-08-29 15:00:00,10.47,10.48,10.45,10.46,541458.7788073177,4.0034,4.0073,3.9958,3.9996,541458.7788
2008-08-29 15:10:00,10.46,10.48,10.46,10.46,684723.2121644096,3.9996,4.0073,3.9996,3.9996,684723.2122
2008-08-29 15:20:00,10.46,10.48,10.46,10.46,468519.838441435,3.9996,4.0073,3.9996,3.9996,468519.8384
2008-08-29 15:30:00,10.46,10.5,10.46,10.48,542171.5371822285,3.9996,4.0149,3.9996,4.0073,542171.5372
2008-08-29 15:40:00,10.49,10.5,10.48,10.49,622713.2335471609,4.0111,4.0149,4.0073,4.0111,622713.2335
2008-08-29 15:50:00,10.5,10.51,10.47,10.49,1308861.9624613924,4.0149,4.0187,4.0034,4.0111,1308861.9625
2008-09-02 09:30:00,10.66,10.66,10.5,10.54,1569493.9415538134,4.0761,4.0761,4.0149,4.0302,1569493.9416
2008-09-02 09:40:00,10.54,10.59,10.51,10.57,1259206.4623425992,4.0302,4.0493,4.0187,4.0417,1259206.4623
2008-09-02 09:50:00,10.57,10.59,10.53,10.54,824899.0258968876,4.0417,4.0493,4.0264,4.0302,824899.0259
2008-09-02 10:00:00,10.54,10.6,10.54,10.6,1197909.2421002614,4.0302,4.0531,4.0302,4.0531,1197909.2421
2008-09-02 10:10:00,10.6,10.62,10.58,10.59,829888.334521264,4.0531,4.0608,4.0455,4.0493,829888.3345
2008-09-02 10:20:00,10.59,10.59,10.56,10.59,633879.7814207651,4.0493,4.0493,4.0378,4.0493,633879.7814
2008-09-02 10:30:00,10.59,10.59,10.54,10.56,604181.5157994773,4.0493,4.0493,4.0302,4.0378,604181.5158
2008-09-02 10:40:00,10.56,10.57,10.53,10.54,669755.2862912806,4.0378,4.0417,4.0264,4.0302,669755.2863
2008-09-02 10:50:00,10.54,10.54,10.51,10.53,790449.0377761939,4.0302,4.0302,4.0187,4.0264,790449.0378
2008-09-02 11:00:00,10.53,10.53,10.48,10.48,659776.6690425279,4.0264,4.0264,4.0073,4.0073,659776.669
2008-09-02 11:10:00,10.48,10.48,10.44,10.45,942504.157757187,4.0073,4.0073,3.992,3.9958,942504.1578
2008-09-02 11:20:00,10.45,10.46,10.42,10.45,458541.2211926824,3.9958,3.9996,3.9843,3.9958,458541.2212
2008-09-02 11:30:00,10.45,10.48,10.44,10.44,1073651.6987407936,3.9958,4.0073,3.992,3.992,1073651.6987
2008-09-02 11:40:00,10.44,10.44,10.41,10.41,686861.4872891423,3.992,3.992,3.9805,3.9805,686861.4873
2008-09-02 11:50:00,10.41,10.43,10.4,10.41,652173.9130434783,3.9805,3.9881,3.9767,3.9805,652173.913
2008-09-02 12:00:00,10.42,10.42,10.4,10.41,487289.1423140889,3.9843,3.9843,3.9767,3.9805,487289.1423
2008-09-02 12:10:00,10.41,10.42,10.4,10.4,426704.680446662,3.9805,3.9843,3.9767,3.9767,426704.6804
2008-09-02 12:20:00,10.4,10.4,10.34,10.34,664528.391541934,3.9767,3.9767,3.9537,3.9537,664528.3915
2008-09-02 12:30:00,10.34,10.35,10.32,10.35,656450.4632929437,3.9537,3.9575,3.9461,3.9575,656450.4633
2008-09-02 12:40:00,10.34,10.35,10.31,10.32,703967.688287004,3.9537,3.9575,3.9422,3.9461,703967.6883
2008-09-02 12:50:00,10.32,10.35,10.32,10.34,1071751.009741031,3.9461,3.9575,3.9461,3.9537,1071751.0097
2008-09-02 13:00:00,10.34,10.35,10.32,10.35,599192.207175101,3.9537,3.9575,3.9461,3.9575,599192.2072
2008-09-02 13:10:00,10.35,10.35,10.29,10.29,692563.5542884296,3.9575,3.9575,3.9346,3.9346,692563.5543
2008-09-02 13:20:00,10.29,10.29,10.25,10.27,1134711.332858161,3.9346,3.9346,3.9193,3.927,1134711.3329
2008-09-02 13:30:00,10.27,10.28,10.25,10.26,637443.5732953196,3.927,3.9308,3.9193,3.9231,637443.5733
2008-09-02 13:40:00,10.26,10.27,10.18,10.18,703254.9299120931,3.9231,3.927,3.8925,3.8925,703254.9299
2008-09-02 13:50:00,10.18,10.19,10.11,10.13,1470895.699691138,3.8925,3.8964,3.8658,3.8734,1470895.6997
2008-09-02 14:00:00,10.14,10.14,10.12,10.12,753860.7745307675,3.8772,3.8772,3.8696,3.8696,753860.7745
2008-09-02 14:10:00,10.12,10.13,10.08,10.11,1786172.4875267283,3.8696,3.8734,3.8543,3.8658,1786172.4875
2008-09-02 14:20:00,10.1,10.11,10.08,10.09,766690.4252791638,3.8619,3.8658,3.8543,3.8581,766690.4253
2008-09-02 14:30:00,10.09,10.1,10.07,10.07,770254.2171537182,3.8581,3.8619,3.8505,3.8505,770254.2172
2008-09-02 14:40:00,10.08,10.11,10.07,10.11,934426.2295081968,3.8543,3.8658,3.8505,3.8658,934426.2295
2008-09-02 14:50:00,10.11,10.11,10.06,10.08,693038.7265383701,3.8658,3.8658,3.8467,3.8543,693038.7265
2008-09-02 15:00:00,10.09,10.12,10.08,10.1,833214.5402708482,3.8581,3.8696,3.8543,3.8619,833214.5403
2008-09-02 15:10:00,10.11,10.11,10.09,10.11,557377.0491803279,3.8658,3.8658,3.8581,3.8658,557377.0492
2008-09-02 15:20:00,10.1,10.13,10.1,10.12,641482.5374198147,3.8619,3.8734,3.8619,3.8696,641482.5374
2008-09-02 15:30:00,10.12,10.14,10.11,10.13,1194107.8641007366,3.8696,3.8772,3.8658,3.8734,1194107.8641
2008-09-02 15:40:00,10.13,10.14,10.11,10.13,1459491.5656925635,3.8734,3.8772,3.8658,3.8734,1459491.5657
2008-09-02 15:50:00,10.13,10.16,10.11,10.14,2435020.1948206224,3.8734,3.8849,3.8658,3.8772,2435020.1948
2008-09-03 09:30:00,10.17,10.22,10.13,10.19,1076977.9044903778,3.8887,3.9078,3.8734,3.8964,1076977.9045
2008-09-03 09:40:00,10.18,10.21,10.15,10.16,1149679.2587312902,3.8925,3.904,3.8811,3.8849,1149679.2587
2008-09-03 09:50:00,10.16,10.16,10.14,10.16,995010.6913756236,3.8849,3.8849,3.8772,3.8849,995010.6914
2008-09-03 10:00:00,10.16,10.22,10.15,10.16,1212639.58184842,3.8849,3.9078,3.8811,3.8849,1212639.5818
2008-09-03 10:10:00,10.16,10.17,10.13,10.14,655024.946543122,3.8849,3.8887,3.8734,3.8772,655024.9465
2008-09-03 10:20:00,10.14,10.19,10.13,10.17,608933.2382988833,3.8772,3.8964,3.8734,3.8887,608933.2383
2008-09-03 10:30:00,10.17,10.2,10.16,10.19,577334.2836778333,3.8887,3.9002,3.8849,3.8964,577334.2837
2008-09-03 10:40:00,10.19,10.24,10.19,10.22,1276787.8355904017,3.8964,3.9155,3.8964,3.9078,1276787.8356
2008-09-03 10:50:00,10.22,10.24,10.22,10.23,451176.051318603,3.9078,3.9155,3.9078,3.9117,451176.0513
2008-09-03 11:00:00,10.22,10.27,10.22,10.24,757662.1525302923,3.9078,3.927,3.9078,3.9155,757662.1525
2008-09-03 11:10:00,10.24,10.26,10.22,10.25,775005.9396531243,3.9155,3.9231,3.9078,3.9193,775005.9397
2008-09-03 11:20:00,10.25,10.26,10.22,10.23,523877.40555951535,3.9193,3.9231,3.9078,3.9117,523877.4056
2008-09-03 11:30:00,10.23,10.23,10.17,10.17,856260.3943929675,3.9117,3.9117,3.8887,3.8887,856260.3944
2008-09-03 11:40:00,10.18,10.21,10.17,10.21,371822.2855785223,3.8925,3.904,3.8887,3.904,371822.2856
2008-09-03 11:50:00,10.21,10.22,10.17,10.19,426229.5081967213,3.904,3.9078,3.8887,3.8964,426229.5082
2008-09-03 12:00:00,10.19,10.2,10.16,10.18,352577.8094559278,3.8964,3.9002,3.8849,3.8925,352577.8095
2008-09-03 12:10:00,10.18,10.18,10.16,10.16,382038.4889522452,3.8925,3.8925,3.8849,3.8849,382038.489
2008-09-03 12:20:00,10.16,10.23,10.16,10.23,655262.5326680922,3.8849,3.9117,3.8849,3.9117,655262.5327
2008-09-03 12:30:00,10.23,10.23,10.2,10.23,257543.35946780708,3.9117,3.9117,3.9002,3.9117,257543.3595
2008-09-03 12:40:00,10.23,10.23,10.21,10.21,161796.1511047755,3.9117,3.9117,3.904,3.904,161796.1511
2008-09-03 12:50:00,10.21,10.23,10.2,10.22,256593.01496792588,3.904,3.9117,3.9002,3.9078,256593.015
2008-09-03 13:00:00,10.23,10.25,10.2,10.24,308149.20408648136,3.9117,3.9193,3.9002,3.9155,308149.2041
2008-09-03 13:10:00,10.24,10.27,10.23,10.27,305773.3428367783,3.9155,3.927,3.9117,3.927,305773.3428
2008-09-03 13:20:00,10.27,10.28,10.24,10.24,344737.4673319078,3.927,3.9308,3.9155,3.9155,344737.4673
2008-09-03 13:30:00,10.24,10.26,10.24,10.24,385127.1085768591,3.9155,3.9231,3.9155,3.9155,385127.1086
2008-09-03 13:40:00,10.24,10.27,10.23,10.27,564742.2190544072,3.9155,3.927,3.9117,3.927,564742.2191
2008-09-03 13:50:00,10.27,10.29,10.27,10.28,761701.1166547873,3.927,3.9346,3.927,3.9308,761701.1167
2008-09-03 14:00:00,10.28,10.3,10.24,10.27,975291.0430030888,3.9308,3.9384,3.9155,3.927,975291.043
2008-09-03 14:10:00,10.26,10.27,10.21,10.24,479448.8001900689,3.9231,3.927,3.904,3.9155,479448.8002
2008-09-03 14:20:00,10.24,10.25,10.22,10.24,416488.4770729389,3.9155,3.9193,3.9078,3.9155,416488.4771
2008-09-03 14:30:00,10.24,10.27,10.23,10.27,326918.5079591352,3.9155,3.927,3.9117,3.927,326918.508
2008-09-03 14:40:00,10.27,10.28,10.23,10.24,382751.2473271561,3.927,3.9308,3.9117,3.9155,382751.2473
2008-09-03 14:50:00,10.24,10.24,10.21,10.22,313376.098835828,3.9155,3.9155,3.904,3.9078,313376.0988
2008-09-03 15:00:00,10.22,10.23,10.19,10.2,583749.1090520314,3.9078,3.9117,3.8964,3.9002,583749.1091
2008-09-03 15:10:00,10.2,10.22,10.18,10.21,498693.27631266334,3.9002,3.9078,3.8925,3.904,498693.2763
2008-09-03 15:20:00,10.21,10.26,10.21,10.23,942504.157757187,3.904,3.9231,3.904,3.9117,942504.1578
2008-09-03 15:30:00,10.22,10.26,10.21,10.25,715846.9945355192,3.9078,3.9231,3.904,3.9193,715846.9945
2008-09-03 15:40:00,10.24,10.25,10.19,10.2,1169636.4932287957,3.9155,3.9193,3.8964,3.9002,1169636.4932
2008-09-03 15:50:00,10.2,10.22,10.17,10.22,1289142.3140888573,3.9002,3.9078,3.8887,3.9078,1289142.3141
2008-09-04 09:30:00,10.31,10.39,10.22,10.26,1721073.8892848657,3.9422,3.9728,3.9078,3.9231,1721073.8893
2008-09-04 09:40:00,10.26,10.26,10.17,10.2,1727251.1285340935,3.9231,3.9231,3.8887,3.9002,1727251.1285
2008-09-04 09:50:00,10.2,10.23,10.19,10.2,1150154.4309812307,3.9002,3.9117,3.8964,3.9002,1150154.431
2008-09-04 10:00:00,10.2,10.22,10.16,10.16,1327631.266334046,3.9002,3.9078,3.8849,3.8849,1327631.2663
2008-09-04 10:10:00,10.16,10.17,10.1,10.11,760513.1860299358,3.8849,3.8887,3.8619,3.8658,760513.186
2008-09-04 10:20:00,10.11,10.16,10.11,10.16,1241149.9168448562,3.8658,3.8849,3.8658,3.8849,1241149.9168
2008-09-04 10:30:00,10.16,10.17,10.1,10.11,1725588.0256593016,3.8849,3.8887,3.8619,3.8658,1725588.0257
2008-09-04 10:40:00,10.11,10.16,10.09,10.1,1346875.7424566406,3.8658,3.8849,3.8581,3.8619,1346875.7425
2008-09-04 10:50:00,10.1,10.13,10.1,10.11,599192.207175101,3.8619,3.8734,3.8619,3.8658,599192.2072
2008-09-04 11:00:00,10.1,10.14,10.1,10.14,1014255.167498218,3.8619,3.8772,3.8619,3.8772,1014255.1675
2008-09-04 11:10:00,10.14,10.14,10.12,10.14,539082.9175576146,3.8772,3.8772,3.8696,3.8772,539082.9176
2008-09-04 11:20:00,10.14,10.17,10.12,10.15,829175.576146353,3.8772,3.8887,3.8696,3.8811,829175.5761
2008-09-04 11:30:00,10.15,10.17,10.14,10.16,494891.8983131385,3.8811,3.8887,3.8772,3.8849,494891.8983
2008-09-04 11:40:00,10.16,10.2,10.16,10.19,554526.0156806842,3.8849,3.9002,3.8849,3.8964,554526.0157
2008-09-04 11:50:00,10.19,10.22,10.16,10.16,672606.3197909242,3.8964,3.9078,3.8849,3.8849,672606.3198
2008-09-04 12:00:00,10.16,10.26,10.16,10.25,853646.9470182941,3.8849,3.9231,3.8849,3.9193,853646.947
2008-09-04 12:10:00,10.25,10.27,10.19,10.19,397244.0009503445,3.9193,3.927,3.8964,3.8964,397244.001
2008-09-04 12:20:00,10.19,10.21,10.18,10.2,382988.8334521264,3.8964,3.904,3.8925,3.9002,382988.8335
2008-09-04 12:30:00,10.2,10.22,10.2,10.22,407697.7904490378,3.9002,3.9078,3.9002,3.9078,407697.7904
2008-09-04 12:40:00,10.22,10.23,10.19,10.19,395343.3119505821,3.9078,3.9117,3.8964,3.8964,395343.312
2008-09-04 12:50:00,10.19,10.19,10.15,10.19,547873.6041815159,3.8964,3.8964,3.8811,3.8964,547873.6042
2008-09-04 13:00:00,10.19,10.2,10.16,10.16,512710.8576859112,3.8964,3.9002,3.8849,3.8849,512710.8577
2008-09-04 13:10:00,10.16,10.17,10.12,10.12,716084.5806604894,3.8849,3.8887,3.8696,3.8696,716084.5807
2008-09-04 13:20:00,10.12,10.12,10.07,10.09,1287716.7973390354,3.8696,3.8696,3.8505,3.8581,1287716.7973
2008-09-04 13:30:00,10.09,10.12,10.08,10.11,1303872.653837016,3.8581,3.8696,3.8543,3.8658,1303872.6538
2008-09-04 13:40:00,10.12,10.12,10.08,10.08,1185079.591351865,3.8696,3.8696,3.8543,3.8543,1185079.5914
2008-09-04 13:50:00,10.08,10.1,10.08,10.08,941316.2271323357,3.8543,3.8619,3.8543,3.8543,941316.2271
2008-09-04 14:00:00,10.08,10.1,10.07,10.08,731527.678783559,3.8543,3.8619,3.8505,3.8543,731527.6788
2008-09-04 14:10:00,10.08,10.08,10.03,10.07,1128296.507483963,3.8543,3.8543,3.8352,3.8505,1128296.5075
2008-09-04 14:20:00,10.07,10.12,10.06,10.09,1029223.0933713472,3.8505,3.8696,3.8467,3.8581,1029223.0934
2008-09-04 14:30:00,10.08,10.09,10.04,10.04,443098.1230696127,3.8543,3.8581,3.839,3.839,443098.1231
2008-09-04 14:40:00,10.04,10.06,10.04,10.04,638631.5039201711,3.839,3.8467,3.839,3.839,638631.5039
2008-09-04 14:50:00,10.04,10.06,10.02,10.06,920408.6481349488,3.839,3.8467,3.8314,3.8467,920408.6481
2008-09-04 15:00:00,10.06,10.09,10.03,10.08,1430743.6445711572,3.8467,3.8581,3.8352,3.8543,1430743.6446
2008-09-04 15:10:00,10.08,10.13,10.08,10.1,1416726.0631979094,3.8543,3.8734,3.8543,3.8619,1416726.0632
2008-09-04 15:20:00,10.1,10.15,10.07,10.12,1948681.3970064148,3.8619,3.8811,3.8505,3.8696,1948681.397
2008-09-04 15:30:00,10.12,10.12,10.06,10.06,1325492.9912093135,3.8696,3.8696,3.8467,3.8467,1325492.9912
2008-09-04 15:40:00,10.06,10.07,10.03,10.06,1670705.630791162,3.8467,3.8505,3.8352,3.8467,1670705.6308
2008-09-04 15:50:00,10.06,10.08,10.02,10.03,2467569.493941554,3.8467,3.8543,3.8314,3.8352,2467569.4939
2008-09-05 09:30:00,9.84,9.91,9.81,9.83,2088857.210738893,3.7625,3.7893,3.7511,3.7587,2088857.2107
2008-09-05 09:40:00,9.83,9.87,9.82,9.86,1717272.5112853409,3.7587,3.774,3.7549,3.7702,1717272.5113
2008-09-05 09:50:00,9.86,9.87,9.78,9.83,1621525.3029223094,3.7702,3.774,3.7396,3.7587,1621525.3029
2008-09-05 10:00:00,9.83,9.9,9.82,9.82,978142.0765027322,3.7587,3.7855,3.7549,3.7549,978142.0765
2008-09-05 10:10:00,9.82,9.84,9.8,9.81,1024471.3708719412,3.7549,3.7625,3.7472,3.7511,1024471.3709
2008-09-05 10:20:00,9.81,9.87,9.8,9.82,1459491.5656925635,3.7511,3.774,3.7472,3.7549,1459491.5657
2008-09-05 10:30:00,9.82,9.85,9.81,9.84,696602.5184129247,3.7549,3.7664,3.7511,3.7625,696602.5184
2008-09-05 10:40:00,9.84,9.84,9.8,9.81,1353052.9817058684,3.7625,3.7625,3.7472,3.7511,1353052.9817
2008-09-05 10:50:00,9.81,9.82,9.8,9.81,926348.3012592064,3.7511,3.7549,3.7472,3.7511,926348.3013
2008-09-05 11:00:00,9.81,9.86,9.81,9.86,769779.0449037777,3.7511,3.7702,3.7511,3.7702,769779.0449
2008-09-05 11:10:00,9.86,9.89,9.85,9.87,1110477.5481111903,3.7702,3.7817,3.7664,3.774,1110477.5481
2008-09-05 11:20:00,9.87,9.95,9.87,9.94,771917.3200285104,3.774,3.8046,3.774,3.8008,771917.32
2008-09-05 11:30:00,9.93,9.96,9.91,9.95,837728.6766452839,3.7969,3.8084,3.7893,3.8046,837728.6766
2008-09-05 11:40:00,9.95,9.99,9.94,9.97,1127821.3352340225,3.8046,3.8199,3.8008,3.8122,1127821.3352
2008-09-05 11:50:00,9.97,10.04,9.95,10.0,1114754.0983606558,3.8122,3.839,3.8046,3.8237,1114754.0984
2008-09-05 12:00:00,10.0,10.03,9.99,10.01,577809.4559277738,3.8237,3.8352,3.8199,3.8275,577809.4559
2008-09-05 12:10:00,10.01,10.02,9.96,9.96,1054169.6364932288,3.8275,3.8314,3.8084,3.8084,1054169.6365
2008-09-05 12:20:00,9.97,10.02,9.96,10.02,545735.3290567831,3.8122,3.8314,3.8084,3.8314,545735.3291
2008-09-05 12:30:00,10.02,10.08,10.02,10.08,712283.2026609646,3.8314,3.8543,3.8314,3.8543,712283.2027
2008-09-05 12:40:00,10.07,10.18,10.01,10.15,2241149.9168448565,3.8505,3.8925,3.8275,3.8811,2241149.9168
2008-09-05 12:50:00,10.15,10.22,10.14,10.19,2726300.7840342126,3.8811,3.9078,3.8772,3.8964,2726300.784
2008-09-05 13:00:00,10.19,10.26,10.16,10.22,2216203.3737229747,3.8964,3.9231,3.8849,3.9078,2216203.3737
2008-09-05 13:10:00,10.22,10.29,10.21,10.26,1234972.6775956284,3.9078,3.9346,3.904,3.9231,1234972.6776
2008-09-05 13:20:00,10.26,10.26,10.22,10.23,1289855.072463768,3.9231,3.9231,3.9078,3.9117,1289855.0725
2008-09-05 13:30:00,10.23,10.24,10.19,10.19,1409598.4794488002,3.9117,3.9155,3.8964,3.8964,1409598.4794
2008-09-05 13:40:00,10.19,10.23,10.19,10.23,818246.6143977192,3.8964,3.9117,3.8964,3.9117,818246.6144
2008-09-05 13:50:00,10.22,10.27,10.21,10.27,1014255.167498218,3.9078,3.927,3.904,3.927,1014255.1675
2008-09-05 14:00:00,10.27,10.27,10.2,10.22,1783559.0401520552,3.927,3.927,3.9002,3.9078,1783559.0402
2008-09-05 14:10:00,10.22,10.22,10.19,10.19,1809693.5138987885,3.9078,3.9078,3.8964,3.8964,1809693.5139
2008-09-05 14:20:00,10.19,10.2,10.15,10.16,1842717.9852696604,3.8964,3.9002,3.8811,3.8849,1842717.9853
2008-09-05 14:30:00,10.15,10.16,10.12,10.14,1643858.3986695178,3.8811,3.8849,3.8696,3.8772,1643858.3987
2008-09-05 14:40:00,10.15,10.15,10.12,10.12,1008315.5143739606,3.8811,3.8811,3.8696,3.8696,1008315.5144
2008-09-05 14:50:00,10.13,10.13,10.08,10.1,2069137.5623663573,3.8734,3.8734,3.8543,3.8619,2069137.5624
2008-09-05 15:00:00,10.1,10.11,10.08,10.08,927061.0596341174,3.8619,3.8658,3.8543,3.8543,927061.0596
2008-09-05 15:10:00,10.08,10.1,10.06,10.09,758612.4970301734,3.8543,3.8619,3.8467,3.8581,758612.497
2008-09-05 15:20:00,10.1,10.1,10.03,10.04,1546923.2596816346,3.8619,3.8619,3.8352,3.839,1546923.2597
2008-09-05 15:30:00,10.03,10.06,10.02,10.06,1148728.9142314089,3.8352,3.8467,3.8314,3.8467,1148728.9142
2008-09-05 15:40:00,10.06,10.07,10.03,10.05,1148016.155856498,3.8467,3.8505,3.8352,3.8428,1148016.1559
2008-09-05 15:50:00,10.05,10.05,10.0,10.0,2898313.138512711,3.8428,3.8428,3.8237,3.8237,2898313.1385
2008-09-08 09:30:00,10.13,10.24,10.11,10.22,1753860.7745307677,3.8734,3.9155,3.8658,3.9078,1753860.7745
2008-09-08 09:40:00,10.22,10.22,10.08,10.14,1201948.2062247563,3.9078,3.9078,3.8543,3.8772,1201948.2062
2008-09-08 09:50:00,10.14,10.14,10.03,10.04,1268709.907341411,3.8772,3.8772,3.8352,3.839,1268709.9073
2008-09-08 10:00:00,10.04,10.11,9.98,10.08,1255642.6704680447,3.839,3.8658,3.8161,3.8543,1255642.6705
2008-09-08 10:10:00,10.08,10.1,10.0,10.02,1204324.0674744595,3.8543,3.8619,3.8237,3.8314,1204324.0675
2008-09-08 10:20:00,10.03,10.06,9.98,10.0,746970.7769066286,3.8352,3.8467,3.8161,3.8237,746970.7769
2008-09-08 10:30:00,10.0,10.06,9.99,10.05,718698.0280351627,3.8237,3.8467,3.8199,3.8428,718698.028
2008-09-08 10:40:00,10.05,10.08,10.0,10.03,842005.2268947493,3.8428,3.8543,3.8237,3.8352,842005.2269
2008-09-08 10:50:00,10.03,10.03,9.88,9.88,990496.555001188,3.8352,3.8352,3.7778,3.7778,990496.555
2008-09-08 11:00:00,9.88,9.94,9.81,9.92,1502969.8265621287,3.7778,3.8008,3.7511,3.7931,1502969.8266
2008-09-08 11:10:00,9.92,9.96,9.91,9.92,667617.0111665479,3.7931,3.8084,3.7893,3.7931,667617.0112
2008-09-08 11:20:00,9.92,9.93,9.84,9.86,795675.9325255405,3.7931,3.7969,3.7625,3.7702,795675.9325
2008-09-08 11:30:00,9.86,9.92,9.86,9.9,624138.7502969827,3.7702,3.7931,3.7702,3.7855,624138.7503
2008-09-08 11:40:00,9.9,9.9,9.83,9.84,761701.1166547873,3.7855,3.7855,3.7587,3.7625,761701.1167
2008-09-08 11:50:00,9.84,9.86,9.79,9.83,762176.288904728,3.7625,3.7702,3.7434,3.7587,762176.2889
2008-09-08 12:00:00,9.83,9.85,9.76,9.76,583511.5229270611,3.7587,3.7664,3.7319,3.7319,583511.5229
2008-09-08 12:10:00,9.76,9.86,9.75,9.86,1055832.739368021,3.7319,3.7702,3.7281,3.7702,1055832.7394
2008-09-08 12:20:00,9.86,9.9,9.86,9.87,607032.5492991209,3.7702,3.7855,3.7702,3.774,607032.5493
2008-09-08 12:30:00,9.87,9.95,9.87,9.94,833927.2986457591,3.774,3.8046,3.774,3.8008,833927.2986
2008-09-08 12:40:00,9.94,9.97,9.92,9.92,888809.6935138988,3.8008,3.8122,3.7931,3.7931,888809.6935
2008-09-08 12:50:00,9.92,9.95,9.9,9.92,667617.0111665479,3.7931,3.8046,3.7855,3.7931,667617.0112
2008-09-08 13:00:00,9.92,9.94,9.86,9.87,492991.2093133761,3.7931,3.8008,3.7702,3.774,492991.2093
2008-09-08 13:10:00,9.87,9.9,9.86,9.87,594678.0708006653,3.774,3.7855,3.7702,3.774,594678.0708
2008-09-08 13:20:00,9.87,9.88,9.84,9.87,394868.1397006415,3.774,3.7778,3.7625,3.774,394868.1397
2008-09-08 13:30:00,9.86,9.88,9.83,9.83,357804.7042052744,3.7702,3.7778,3.7587,3.7587,357804.7042
2008-09-08 13:40:00,9.84,9.85,9.81,9.82,433594.6780708007,3.7625,3.7664,3.7511,3.7549,433594.6781
2008-09-08 13:50:00,9.82,9.83,9.78,9.78,399619.86220004753,3.7549,3.7587,3.7396,3.7396,399619.8622
2008-09-08 14:00:00,9.78,9.84,9.77,9.82,946067.9496317416,3.7396,3.7625,3.7358,3.7549,946067.9496
2008-09-08 14:10:00,9.82,9.87,9.82,9.86,865763.8393917795,3.7549,3.774,3.7549,3.7702,865763.8394
2008-09-08 14:20:00,9.86,9.9,9.85,9.88,569731.5276787835,3.7702,3.7855,3.7664,3.7778,569731.5277
2008-09-08 14:30:00,9.89,9.91,9.87,9.9,940128.296507484,3.7817,3.7893,3.774,3.7855,940128.2965
2008-09-08 14:40:00,9.9,9.91,9.88,9.89,492278.4509384652,3.7855,3.7893,3.7778,3.7817,492278.4509
2008-09-08 14:50:00,9.89,9.9,9.87,9.87,395818.4842005227,3.7817,3.7855,3.774,3.774,395818.4842
2008-09-08 15:00:00,9.87,9.87,9.83,9.83,555001.1879306248,3.774,3.774,3.7587,3.7587,555001.1879
2008-09-08 15:10:00,9.83,9.87,9.82,9.85,703730.1021620338,3.7587,3.774,3.7549,3.7664,703730.1022
2008-09-08 15:20:00,9.86,9.91,9.84,9.91,1176051.3186029936,3.7702,3.7893,3.7625,3.7893,1176051.3186
2008-09-08 15:30:00,9.91,9.94,9.91,9.92,1447137.087194108,3.7893,3.8008,3.7893,3.7931,1447137.0872
2008-09-08 15:40:00,9.92,9.93,9.87,9.88,1295081.9672131147,3.7931,3.7969,3.774,3.7778,1295081.9672
2008-09-08 15:50:00,9.88,9.89,9.87,9.89,2023045.8541221195,3.7778,3.7817,3.774,3.7817,2023045.8541
2008-09-09 09:30:00,9.88,9.96,9.84,9.89,957947.2558802566,3.7778,3.8084,3.7625,3.7817,957947.2559
2008-09-09 09:40:00,9.89,10.0,9.87,10.0,1179377.5243525775,3.7817,3.8237,3.774,3.8237,1179377.5244
2008-09-09 09:50:00,10.0,10.01,9.98,10.0,986932.7631266336,3.8237,3.8275,3.8161,3.8237,986932.7631
2008-09-09 10:00:00,10.0,10.01,9.92,9.92,913043.4782608696,3.8237,3.8275,3.7931,3.7931,913043.4783
2008-09-09 10:10:00,9.92,9.93,9.88,9.88,764789.7362794013,3.7931,3.7969,3.7778,3.7778,764789.7363
2008-09-09 10:20:00,9.88,9.92,9.87,9.88,880969.3513898789,3.7778,3.7931,3.774,3.7778,880969.3514
2008-09-09 10:30:00,9.88,9.88,9.84,9.88,519838.4414350202,3.7778,3.7778,3.7625,3.7778,519838.4414
2008-09-09 10:40:00,9.88,9.9,9.85,9.86,711808.030411024,3.7778,3.7855,3.7664,3.7702,711808.0304
2008-09-09 10:50:00,9.85,9.86,9.81,9.83,707056.307911618,3.7664,3.7702,3.7511,3.7587,707056.3079
2008-09-09 11:00:00,9.83,9.85,9.82,9.84,524352.5778094559,3.7587,3.7664,3.7549,3.7625,524352.5778
2008-09-09 11:10:00,9.83,9.83,9.79,9.81,627464.956046567,3.7587,3.7587,3.7434,3.7511,627464.956
2008-09-09 11:20:00,9.81,9.84,9.8,9.83,744119.7434069851,3.7511,3.7625,3.7472,3.7587,744119.7434
2008-09-09 11:30:00,9.83,9.83,9.79,9.81,456878.1183178903,3.7587,3.7587,3.7434,3.7511,456878.1183
2008-09-09 11:40:00,9.81,9.82,9.79,9.81,493466.3815633168,3.7511,3.7549,3.7434,3.7511,493466.3816
2008-09-09 11:50:00,9.81,9.81,9.76,9.76,737704.9180327869,3.7511,3.7511,3.7319,3.7319,737704.918
2008-09-09 12:00:00,9.76,9.76,9.71,9.72,700879.0686623901,3.7319,3.7319,3.7128,3.7166,700879.0687
2008-09-09 12:10:00,9.72,9.75,9.71,9.72,923022.0955096222,3.7166,3.7281,3.7128,3.7166,923022.0955
2008-09-09 12:20:00,9.73,9.75,9.72,9.72,289855.0724637681,3.7205,3.7281,3.7166,3.7166,289855.0725
2008-09-09 12:30:00,9.72,9.74,9.71,9.74,667141.8389166073,3.7166,3.7243,3.7128,3.7243,667141.8389
2008-09-09 12:40:00,9.73,9.74,9.7,9.72,420765.0273224044,3.7205,3.7243,3.709,3.7166,420765.0273
2008-09-09 12:50:00,9.72,9.74,9.71,9.73,282489.9025896888,3.7166,3.7243,3.7128,3.7205,282489.9026
2008-09-09 13:00:00,9.73,9.79,9.71,9.77,469707.76906628656,3.7205,3.7434,3.7128,3.7358,469707.7691
2008-09-09 13:10:00,9.77,9.77,9.74,9.77,417913.9938227608,3.7358,3.7358,3.7243,3.7358,417913.9938
2008-09-09 13:20:00,9.77,9.78,9.69,9.69,628652.8866714184,3.7358,3.7396,3.7052,3.7052,628652.8867
2008-09-09 13:30:00,9.7,9.71,9.68,9.69,782608.695652174,3.709,3.7128,3.7014,3.7052,782608.6957
2008-09-09 13:40:00,9.69,9.69,9.65,9.66,476835.3528153956,3.7052,3.7052,3.6899,3.6937,476835.3528
2008-09-09 13:50:00,9.66,9.68,9.65,9.68,653837.0159182703,3.6937,3.7014,3.6899,3.7014,653837.0159
2008-09-09 14:00:00,9.68,9.69,9.67,9.68,486576.383939178,3.7014,3.7052,3.6975,3.7014,486576.3839
2008-09-09 14:10:00,9.68,9.68,9.63,9.64,541458.7788073177,3.7014,3.7014,3.6822,3.6861,541458.7788
2008-09-09 14:20:00,9.64,9.68,9.64,9.67,552862.9128058922,3.6861,3.7014,3.6861,3.6975,552862.9128
2008-09-09 14:30:00,9.66,9.66,9.63,9.66,573770.4918032787,3.6937,3.6937,3.6822,3.6937,573770.4918
2008-09-09 14:40:00,9.66,9.66,9.63,9.66,648372.5350439535,3.6937,3.6937,3.6822,3.6937,648372.535
2008-09-09 14:50:00,9.66,9.66,9.63,9.65,707531.4801615586,3.6937,3.6937,3.6822,3.6899,707531.4802
2008-09-09 15:00:00,9.65,9.65,9.6,9.63,1220479.92397244,3.6899,3.6899,3.6708,3.6822,1220479.924
2008-09-09 15:10:00,9.63,9.66,9.59,9.59,1403183.654074602,3.6822,3.6937,3.6669,3.6669,1403183.6541
2008-09-09 15:20:00,9.59,9.64,9.58,9.63,1834402.4708957,3.6669,3.6861,3.6631,3.6822,1834402.4709
2008-09-09 15:30:00,9.63,9.67,9.62,9.63,919695.889760038,3.6822,3.6975,3.6784,3.6822,919695.8898
2008-09-09 15:40:00,9.64,9.66,9.62,9.63,1341648.847707294,3.6861,3.6937,3.6784,3.6822,1341648.8477
2008-09-09 15:50:00,9.64,9.64,9.55,9.57,3684723.2121644095,3.6861,3.6861,3.6516,3.6593,3684723.2122
2008-09-10 09:30:00,9.54,9.58,9.51,9.55,1424328.819196959,3.6478,3.6631,3.6364,3.6516,1424328.8192
2008-09-10 09:40:00,9.55,9.66,9.53,9.65,1348301.2592064624,3.6516,3.6937,3.644,3.6899,1348301.2592
2008-09-10 09:50:00,9.65,9.66,9.63,9.64,886433.8322641958,3.6899,3.6937,3.6822,3.6861,886433.8323
2008-09-10 10:00:00,9.63,9.66,9.62,9.65,1012116.8923734854,3.6822,3.6937,3.6784,3.6899,1012116.8924
2008-09-10 10:10:00,9.65,9.65,9.58,9.58,709194.5830363507,3.6899,3.6899,3.6631,3.6631,709194.583
2008-09-10 10:20:00,9.58,9.64,9.58,9.64,681159.4202898551,3.6631,3.6861,3.6631,3.6861,681159.4203
2008-09-10 10:30:00,9.64,9.7,9.61,9.69,1325968.163459254,3.6861,3.709,3.6746,3.7052,1325968.1635
2008-09-10 10:40:00,9.69,9.69,9.63,9.63,725588.0256593016,3.7052,3.7052,3.6822,3.6822,725588.0257
2008-09-10 10:50:00,9.63,9.65,9.61,9.63,806129.7220242338,3.6822,3.6899,3.6746,3.6822,806129.722
2008-09-10 11:00:00,9.63,9.67,9.61,9.66,768591.1142789262,3.6822,3.6975,3.6746,3.6937,768591.1143
2008-09-10 11:10:00,9.66,9.68,9.63,9.68,1071751.009741031,3.6937,3.7014,3.6822,3.7014,1071751.0097
2008-09-10 11:20:00,9.68,9.68,9.63,9.63,796863.8631503921,3.7014,3.7014,3.6822,3.6822,796863.8632
2008-09-10 11:30:00,9.63,9.7,9.63,9.68,771679.7339035401,3.6822,3.709,3.6822,3.7014,771679.7339
2008-09-10 11:40:00,9.68,9.73,9.68,9.72,720123.5447849846,3.7014,3.7205,3.7014,3.7166,720123.5448
2008-09-10 11:50:00,9.72,9.76,9.71,9.74,1641957.7096697553,3.7166,3.7319,3.7128,3.7243,1641957.7097
2008-09-10 12:00:00,9.74,9.85,9.74,9.84,1524114.9916844857,3.7243,3.7664,3.7243,3.7625,1524114.9917
2008-09-10 12:10:00,9.84,9.85,9.79,9.84,1582086.0061772394,3.7625,3.7664,3.7434,3.7625,1582086.0062
2008-09-10 12:20:00,9.84,9.85,9.8,9.82,973627.9401282964,3.7625,3.7664,3.7472,3.7549,973627.9401
2008-09-10 12:30:00,9.82,9.9,9.82,9.89,1462342.5991922072,3.7549,3.7855,3.7549,3.7817,1462342.5992
2008-09-10 12:40:00,9.9,9.9,9.85,9.87,738892.8486576384,3.7855,3.7855,3.7664,3.774,738892.8487
2008-09-10 12:50:00,9.87,9.87,9.86,9.86,799714.8966500356,3.774,3.774,3.7702,3.7702,799714.8967
2008-09-10 13:00:00,9.86,9.88,9.85,9.86,586837.7286766453,3.7702,3.7778,3.7664,3.7702,586837.7287
2008-09-10 13:10:00,9.86,9.87,9.83,9.84,817533.8560228082,3.7702,3.774,3.7587,3.7625,817533.856
2008-09-10 13:20:00,9.83,9.84,9.83,9.84,459491.56569256354,3.7587,3.7625,3.7587,3.7625,459491.5657
2008-09-10 13:30:00,9.84,9.87,9.83,9.86,609408.410548824,3.7625,3.774,3.7587,3.7702,609408.4105
2008-09-10 13:40:00,9.86,9.86,9.84,9.84,561178.4271798527,3.7702,3.7702,3.7625,3.7625,561178.4272
2008-09-10 13:50:00,9.84,9.84,9.82,9.82,865051.0810168686,3.7625,3.7625,3.7549,3.7549,865051.081
2008-09-10 14:00:00,9.82,9.85,9.82,9.84,909479.686386315,3.7549,3.7664,3.7549,3.7625,909479.6864
2008-09-10 14:10:00,9.84,9.92,9.84,9.9,1267046.8044666192,3.7625,3.7931,3.7625,3.7855,1267046.8045
2008-09-10 14:20:00,9.9,9.92,9.89,9.9,650510.8101686862,3.7855,3.7931,3.7817,3.7855,650510.8102
2008-09-10 14:30:00,9.9,9.94,9.9,9.93,974578.2846281778,3.7855,3.8008,3.7855,3.7969,974578.2846
2008-09-10 14:40:00,9.93,9.95,9.92,9.94,904965.5500118792,3.7969,3.8046,3.7931,3.8008,904965.55
2008-09-10 14:50:00,9.95,9.95,9.9,9.92,1413162.271323355,3.8046,3.8046,3.7855,3.7931,1413162.2713
2008-09-10 15:00:00,9.92,9.95,9.92,9.92,1181990.971727251,3.7931,3.8046,3.7931,3.7931,1181990.9717
2008-09-10 15:10:00,9.92,9.95,9.89,9.94,1010691.3756236637,3.7931,3.8046,3.7817,3.8008,1010691.3756
2008-09-10 15:20:00,9.94,9.94,9.89,9.89,1539320.503682585,3.8008,3.8008,3.7817,3.7817,1539320.5037
2008-09-10 15:30:00,9.9,9.92,9.84,9.84,1708244.2385364694,3.7855,3.7931,3.7625,3.7625,1708244.2385
2008-09-10 15:40:00,9.84,9.88,9.84,9.86,1655975.291043003,3.7625,3.7778,3.7625,3.7702,1655975.291
2008-09-10 15:50:00,9.86,9.89,9.82,9.83,2897600.3801378,3.7702,3.7817,3.7549,3.7587,2897600.3801
2008-09-11 09:30:00,9.66,9.79,9.66,9.75,1362081.25445474,3.6937,3.7434,3.6937,3.7281,1362081.2545
2008-09-11 09:40:00,9.75,9.76,9.73,9.75,1221430.268472321,3.7281,3.7319,3.7205,3.7281,1221430.2685
2008-09-11 09:50:00,9.75,9.78,9.73,9.75,1458541.2211926824,3.7281,3.7396,3.7205,3.7281,1458541.2212
2008-09-11 10:00:00,9.75,9.82,9.74,9.81,1299833.689712521,3.7281,3.7549,3.7243,3.7511,1299833.6897
2008-09-11 10:10:00,9.81,9.87,9.79,9.81,1826562.12877168,3.7511,3.774,3.7434,3.7511,1826562.1288
2008-09-11 10:20:00,9.81,9.83,9.77,9.79,917320.028510335,3.7511,3.7587,3.7358,3.7434,917320.0285
2008-09-11 10:30:00,9.79,9.79,9.76,9.79,661914.9441672607,3.7434,3.7434,3.7319,3.7434,661914.9442
2008-09-11 10:40:00,9.78,9.81,9.78,9.8,881444.5236398195,3.7396,3.7511,3.7396,3.7472,881444.5236
2008-09-11 10:50:00,9.8,9.81,9.76,9.77,995248.277500594,3.7472,3.7511,3.7319,3.7358,995248.2775
2008-09-11 11:00:00,9.77,9.79,9.74,9.74,892135.899263483,3.7358,3.7434,3.7243,3.7243,892135.8993
2008-09-11 11:10:00,9.74,9.77,9.73,9.75,594202.8985507246,3.7243,3.7358,3.7205,3.7281,594202.8986
2008-09-11 11:20:00,9.75,9.76,9.72,9.74,488714.65906391066,3.7281,3.7319,3.7166,3.7243,488714.6591
2008-09-11 11:30:00,9.74,9.78,9.74,9.76,627940.1282965075,3.7243,3.7396,3.7243,3.7319,627940.1283
2008-09-11 11:40:00,9.76,9.77,9.75,9.76,815870.7531480162,3.7319,3.7358,3.7281,3.7319,815870.7531
2008-09-11 11:50:00,9.76,9.77,9.74,9.76,753148.0161558565,3.7319,3.7358,3.7243,3.7319,753148.0162
2008-09-11 12:00:00,9.76,9.78,9.74,9.74,871228.3202660965,3.7319,3.7396,3.7243,3.7243,871228.3203
2008-09-11 12:10:00,9.74,9.77,9.72,9.75,439059.1589451176,3.7243,3.7358,3.7166,3.7281,439059.1589
2008-09-11 12:20:00,9.75,9.75,9.71,9.73,456878.1183178903,3.7281,3.7281,3.7128,3.7205,456878.1183
2008-09-11 12:30:00,9.72,9.75,9.69,9.71,570444.2860536944,3.7166,3.7281,3.7052,3.7128,570444.2861
2008-09-11 12:40:00,9.71,9.74,9.69,9.71,250653.3618436684,3.7128,3.7243,3.7052,3.7128,250653.3618
2008-09-11 12:50:00,9.72,9.74,9.72,9.74,202660.96459966732,3.7166,3.7243,3.7166,3.7243,202660.9646
2008-09-11 13:00:00,9.74,9.74,9.68,9.68,317177.47683535283,3.7243,3.7243,3.7014,3.7014,317177.4768
2008-09-11 13:10:00,9.68,9.71,9.67,9.68,424566.4053219292,3.7014,3.7128,3.6975,3.7014,424566.4053
2008-09-11 13:20:00,9.68,9.71,9.66,9.71,395343.3119505821,3.7014,3.7128,3.6937,3.7128,395343.312
2008-09-11 13:30:00,9.71,9.76,9.71,9.76,421240.199572345,3.7128,3.7319,3.7128,3.7319,421240.1996
2008-09-11 13:40:00,9.76,9.77,9.74,9.75,440722.2618199097,3.7319,3.7358,3.7243,3.7281,440722.2618
2008-09-11 13:50:00,9.75,9.79,9.75,9.76,506533.6184366833,3.7281,3.7434,3.7281,3.7319,506533.6184
2008-09-11 14:00:00,9.76,9.78,9.76,9.76,601330.4822998337,3.7319,3.7396,3.7319,3.7319,601330.4823
2008-09-11 14:10:00,9.76,9.79,9.73,9.78,590639.1066761701,3.7319,3.7434,3.7205,3.7396,590639.1067
2008-09-11 14:20:00,9.78,9.79,9.77,9.79,501544.30981230695,3.7396,3.7434,3.7358,3.7434,501544.3098
2008-09-11 14:30:00,9.79,9.79,9.77,9.79,661202.1857923497,3.7434,3.7434,3.7358,3.7434,661202.1858
2008-09-11 14:40:00,9.79,9.81,9.77,9.8,742456.6405321929,3.7434,3.7511,3.7358,3.7472,742456.6405
2008-09-11 14:50:00,9.8,9.8,9.76,9.77,827987.6455215015,3.7472,3.7472,3.7319,3.7358,827987.6455
2008-09-11 15:00:00,9.77,9.8,9.76,9.79,853409.3608933239,3.7358,3.7472,3.7319,3.7434,853409.3609
2008-09-11 15:10:00,9.79,9.81,9.71,9.71,1393442.6229508198,3.7434,3.7511,3.7128,3.7128,1393442.623
2008-09-11 15:20:00,9.71,9.73,9.68,9.69,944167.2606319792,3.7128,3.7205,3.7014,3.7052,944167.2606
2008-09-11 15:30:00,9.69,9.7,9.6,9.62,2948206.224756474,3.7052,3.709,3.6708,3.6784,2948206.2248
2008-09-11 15:40:00,9.62,9.65,9.61,9.65,3748633.879781421,3.6784,3.6899,3.6746,3.6899,3748633.8798
2008-09-11 15:50:00,9.65,9.71,9.63,9.7,5581373.247802328,3.6899,3.7128,3.6822,3.709,5581373.2478
2008-09-12 09:30:00,9.66,9.66,9.51,9.53,1085768.5911142789,3.6937,3.6937,3.6364,3.644,1085768.5911
2008-09-12 09:40:00,9.52,9.55,9.5,9.51,924922.7845093848,3.6402,3.6516,3.6325,3.6364,924922.7845
2008-09-12 09:50:00,9.51,9.52,9.42,9.5,1486101.2116892373,3.6364,3.6402,3.6019,3.6325,1486101.2117
2008-09-12 10:00:00,9.5,9.51,9.47,9.5,684485.6260394393,3.6325,3.6364,3.6211,3.6325,684485.626
2008-09-12 10:10:00,9.5,9.57,9.48,9.55,1028510.3349964364,3.6325,3.6593,3.6249,3.6516,1028510.335
2008-09-12 10:20:00,9.55,9.56,9.51,9.51,1072938.9403658826,3.6516,3.6555,3.6364,3.6364,1072938.9404
2008-09-12 10:30:00,9.51,9.54,9.51,9.54,553100.4989308624,3.6364,3.6478,3.6364,3.6478,553100.4989
2008-09-12 10:40:00,9.54,9.54,9.5,9.5,966500.3563791874,3.6478,3.6478,3.6325,3.6325,966500.3564
2008-09-12 10:50:00,9.5,9.51,9.45,9.47,829175.576146353,3.6325,3.6364,3.6134,3.6211,829175.5761
2008-09-12 11:00:00,9.47,9.5,9.44,9.47,872891.4231408886,3.6211,3.6325,3.6096,3.6211,872891.4231
2008-09-12 11:10:00,9.46,9.58,9.46,9.56,1238536.469470183,3.6172,3.6631,3.6172,3.6555,1238536.4695
2008-09-12 11:20:00,9.56,9.56,9.52,9.53,1316939.8907103825,3.6555,3.6555,3.6402,3.644,1316939.8907
2008-09-12 11:30:00,9.53,9.55,9.51,9.53,850558.3273936802,3.644,3.6516,3.6364,3.644,850558.3274
2008-09-12 11:40:00,9.53,9.55,9.49,9.54,454739.8431931575,3.644,3.6516,3.6287,3.6478,454739.8432
2008-09-12 11:50:00,9.53,9.53,9.48,9.49,655024.946543122,3.644,3.644,3.6249,3.6287,655024.9465
2008-09-12 12:00:00,9.49,9.5,9.47,9.48,362556.4267046804,3.6287,3.6325,3.6211,3.6249,362556.4267
2008-09-12 12:10:00,9.48,9.5,9.46,9.49,570681.8721786648,3.6249,3.6325,3.6172,3.6287,570681.8722
2008-09-12 12:20:00,9.49,9.5,9.46,9.49,630315.9895462105,3.6287,3.6325,3.6172,3.6287,630315.9895
2008-09-12 12:30:00,9.49,9.5,9.47,9.47,600380.1377999525,3.6287,3.6325,3.6211,3.6211,600380.1378
2008-09-12 12:40:00,9.47,9.48,9.41,9.42,540983.606557377,3.6211,3.6249,3.5981,3.6019,540983.6066
2008-09-12 12:50:00,9.42,9.43,9.39,9.39,842955.5713946306,3.6019,3.6058,3.5905,3.5905,842955.5714
2008-09-12 13:00:00,9.4,9.41,9.39,9.39,575908.7669280114,3.5943,3.5981,3.5905,3.5905,575908.7669
2008-09-12 13:10:00,9.39,9.39,9.37,9.37,1059396.5312425755,3.5905,3.5905,3.5828,3.5828,1059396.5312
2008-09-12 13:20:00,9.37,9.4,9.34,9.39,1626989.7837966264,3.5828,3.5943,3.5713,3.5905,1626989.7838
2008-09-12 13:30:00,9.39,9.39,9.34,9.36,1137324.7802328344,3.5905,3.5905,3.5713,3.579,1137324.7802
2008-09-12 13:40:00,9.36,9.39,9.33,9.38,1139225.469232597,3.579,3.5905,3.5675,3.5866,1139225.4692
2008-09-12 13:50:00,9.38,9.41,9.38,9.4,742931.8127821336,3.5866,3.5981,3.5866,3.5943,742931.8128
2008-09-12 14:00:00,9.4,9.41,9.35,9.37,843430.7436445712,3.5943,3.5981,3.5752,3.5828,843430.7436
2008-09-12 14:10:00,9.37,9.38,9.37,9.37,569731.5276787835,3.5828,3.5866,3.5828,3.5828,569731.5277
2008-09-12 14:20:00,9.37,9.41,9.37,9.37,951294.8443810882,3.5828,3.5981,3.5828,3.5828,951294.8444
2008-09-12 14:30:00,9.37,9.39,9.37,9.39,892373.4853884534,3.5828,3.5905,3.5828,3.5905,892373.4854
2008-09-12 14:40:00,9.39,9.42,9.38,9.42,1135186.5051081018,3.5905,3.6019,3.5866,3.6019,1135186.5051
2008-09-12 14:50:00,9.42,9.44,9.39,9.44,938702.7797576622,3.6019,3.6096,3.5905,3.6096,938702.7798
2008-09-12 15:00:00,9.44,9.5,9.43,9.5,1771679.73390354,3.6096,3.6325,3.6058,3.6325,1771679.7339
2008-09-12 15:10:00,9.5,9.53,9.48,9.49,1739843.1931575197,3.6325,3.644,3.6249,3.6287,1739843.1932
2008-09-12 15:20:00,9.49,9.5,9.45,9.47,1203136.136849608,3.6287,3.6325,3.6134,3.6211,1203136.1368
2008-09-12 15:30:00,9.47,9.49,9.44,9.44,1029460.6794963174,3.6211,3.6287,3.6096,3.6096,1029460.6795
2008-09-12 15:40:00,9.44,9.46,9.43,9.44,1428605.3694464243,3.6096,3.6172,3.6058,3.6096,1428605.3694
2008-09-12 15:50:00,9.44,9.5,9.44,9.49,2356854.359705393,3.6096,3.6325,3.6096,3.6287,2356854.3597
2008-09-15 09:30:00,9.11,9.26,9.11,9.24,1828225.231646472,3.4834,3.5408,3.4834,3.5331,1828225.2316
2008-09-15 09:40:00,9.24,9.36,9.24,9.31,1875980.0427655024,3.5331,3.579,3.5331,3.5599,1875980.0428
2008-09-15 09:50:00,9.31,9.32,9.25,9.28,938465.193632692,3.5599,3.5637,3.5369,3.5484,938465.1936
2008-09-15 10:00:00,9.28,9.32,9.24,9.31,834402.4708956997,3.5484,3.5637,3.5331,3.5599,834402.4709
2008-09-15 10:10:00,9.31,9.36,9.28,9.33,1279401.2829650748,3.5599,3.579,3.5484,3.5675,1279401.283
2008-09-15 10:20:00,9.34,9.42,9.31,9.42,913993.8227607508,3.5713,3.6019,3.5599,3.6019,913993.8228
2008-09-15 10:30:00,9.42,9.43,9.37,9.42,1135899.2634830126,3.6019,3.6058,3.5828,3.6019,1135899.2635
2008-09-15 10:40:00,9.42,9.46,9.38,9.45,745070.0879068662,3.6019,3.6172,3.5866,3.6134,745070.0879
2008-09-15 10:50:00,9.45,9.52,9.43,9.46,1097647.897362794,3.6134,3.6402,3.6058,3.6172,1097647.8974
2008-09-15 11:00:00,9.46,9.48,9.41,9.44,439296.7450700879,3.6172,3.6249,3.5981,3.6096,439296.7451
2008-09-15 11:10:00,9.44,9.46,9.43,9.45,435495.3670705631,3.6096,3.6172,3.6058,3.6134,435495.3671
2008-09-15 11:20:00,9.45,9.48,9.43,9.44,797814.2076502732,3.6134,3.6249,3.6058,3.6096,797814.2077
2008-09-15 11:30:00,9.44,9.49,9.43,9.46,724637.6811594203,3.6096,3.6287,3.6058,3.6172,724637.6812
2008-09-15 11:40:00,9.46,9.47,9.43,9.45,463530.5298170587,3.6172,3.6211,3.6058,3.6134,463530.5298
2008-09-15 11:50:00,9.45,9.47,9.42,9.44,473271.560940841,3.6134,3.6211,3.6019,3.6096,473271.5609
2008-09-15 12:00:00,9.44,9.51,9.44,9.45,520788.7859349014,3.6096,3.6364,3.6096,3.6134,520788.7859
2008-09-15 12:10:00,9.45,9.51,9.45,9.49,770966.9755286291,3.6134,3.6364,3.6134,3.6287,770966.9755
2008-09-15 12:20:00,9.5,9.53,9.46,9.48,679971.4896650036,3.6325,3.644,3.6172,3.6249,679971.4897
2008-09-15 12:30:00,9.48,9.51,9.46,9.47,366832.9769541459,3.6249,3.6364,3.6172,3.6211,366832.977
2008-09-15 12:40:00,9.47,9.53,9.45,9.51,577096.6975528629,3.6211,3.644,3.6134,3.6364,577096.6976
2008-09-15 12:50:00,9.51,9.55,9.5,9.51,522927.0610596341,3.6364,3.6516,3.6325,3.6364,522927.0611
2008-09-15 13:00:00,9.51,9.53,9.5,9.5,504870.5155618912,3.6364,3.644,3.6325,3.6325,504870.5156
2008-09-15 13:10:00,9.5,9.5,9.48,9.5,436920.8838203849,3.6325,3.6325,3.6249,3.6325,436920.8838
2008-09-15 13:20:00,9.5,9.5,9.45,9.46,568306.0109289618,3.6325,3.6325,3.6134,3.6172,568306.0109
2008-09-15 13:30:00,9.46,9.47,9.41,9.41,486338.7978142077,3.6172,3.6211,3.5981,3.5981,486338.7978
2008-09-15 13:40:00,9.41,9.44,9.39,9.39,604894.2741743883,3.5981,3.6096,3.5905,3.5905,604894.2742
2008-09-15 13:50:00,9.39,9.4,9.37,9.39,655500.1187930625,3.5905,3.5943,3.5828,3.5905,655500.1188
2008-09-15 14:00:00,9.39,9.41,9.37,9.37,675694.9394155381,3.5905,3.5981,3.5828,3.5828,675694.9394
2008-09-15 14:10:00,9.37,9.44,9.36,9.39,678070.8006652412,3.5828,3.6096,3.579,3.5905,678070.8007
2008-09-15 14:20:00,9.39,9.46,9.39,9.45,472083.6303159896,3.5905,3.6172,3.5905,3.6134,472083.6303
2008-09-15 14:30:00,9.45,9.48,9.44,9.44,464243.2881919696,3.6134,3.6249,3.6096,3.6096,464243.2882
2008-09-15 14:40:00,9.44,9.44,9.36,9.39,726775.956284153,3.6096,3.6096,3.579,3.5905,726775.9563
2008-09-15 14:50:00,9.39,9.44,9.39,9.42,413637.4435732953,3.5905,3.6096,3.5905,3.6019,413637.4436
2008-09-15 15:00:00,9.41,9.42,9.32,9.34,938940.3658826324,3.5981,3.6019,3.5637,3.5713,938940.3659
2008-09-15 15:10:00,9.34,9.38,9.31,9.32,631503.920171062,3.5713,3.5866,3.5599,3.5637,631503.9202
2008-09-15 15:20:00,9.32,9.35,9.26,9.29,1268472.321216441,3.5637,3.5752,3.5408,3.5522,1268472.3212
2008-09-15 15:30:00,9.29,9.38,9.29,9.35,1236873.366595391,3.5522,3.5866,3.5522,3.5752,1236873.3666
2008-09-15 15:40:00,9.35,9.4,9.34,9.4,1430506.0584461868,3.5752,3.5943,3.5713,3.5943,1430506.0584
2008-09-15 15:50:00,9.39,9.39,9.26,9.28,3283915.4193395106,3.5905,3.5905,3.5408,3.5484,3283915.4193
2008-09-16 09:30:00,9.23,9.45,9.22,9.34,2642908.0541696367,3.5293,3.6134,3.5255,3.5713,2642908.0542
2008-09-16 09:40:00,9.34,9.54,9.25,9.5,2057733.4283677835,3.5713,3.6478,3.5369,3.6325,2057733.4284
2008-09-16 09:50:00,9.5,9.51,9.44,9.47,1358279.876455215,3.6325,3.6364,3.6096,3.6211,1358279.8765
2008-09-16 10:00:00,9.47,9.67,9.47,9.64,2455215.0154430983,3.6211,3.6975,3.6211,3.6861,2455215.0154
2008-09-16 10:10:00,9.63,9.65,9.55,9.61,1400095.034449988,3.6822,3.6899,3.6516,3.6746,1400095.0344
2008-09-16 10:20:00,9.61,9.67,9.58,9.6,1081016.868614873,3.6746,3.6975,3.6631,3.6708,1081016.8686
2008-09-16 10:30:00,9.61,9.64,9.53,9.54,669755.2862912806,3.6746,3.6861,3.644,3.6478,669755.2863
2008-09-16 10:40:00,9.53,9.54,9.47,9.48,848182.4661439772,3.644,3.6478,3.6211,3.6249,848182.4661
2008-09-16 10:50:00,9.49,9.55,9.42,9.52,1413399.857448325,3.6287,3.6516,3.6019,3.6402,1413399.8574
2008-09-16 11:00:00,9.51,9.63,9.47,9.6,5589926.34830126,3.6364,3.6822,3.6211,3.6708,5589926.3483
2008-09-16 11:10:00,9.6,9.62,9.55,9.6,813019.7196483725,3.6708,3.6784,3.6516,3.6708,813019.7196
2008-09-16 11:20:00,9.6,9.62,9.53,9.57,554288.429555714,3.6708,3.6784,3.644,3.6593,554288.4296
2008-09-16 11:30:00,9.57,9.62,9.55,9.59,416963.6493228796,3.6593,3.6784,3.6516,3.6669,416963.6493
2008-09-16 11:40:00,9.59,9.62,9.59,9.61,384889.5224518888,3.6669,3.6784,3.6669,3.6746,384889.5225
2008-09-16 11:50:00,9.62,9.63,9.6,9.62,679971.4896650036,3.6784,3.6822,3.6708,3.6784,679971.4897
2008-09-16 12:00:00,9.62,9.68,9.61,9.68,1865051.0810168688,3.6784,3.7014,3.6746,3.7014,1865051.081
2008-09-16 12:10:00,9.68,9.69,9.63,9.68,1186029.9358517462,3.7014,3.7052,3.6822,3.7014,1186029.9359
2008-09-16 12:20:00,9.68,9.7,9.66,9.68,1205987.1703492517,3.7014,3.709,3.6937,3.7014,1205987.1703
2008-09-16 12:30:00,9.68,9.69,9.61,9.62,590639.1066761701,3.7014,3.7052,3.6746,3.6784,590639.1067
2008-09-16 12:40:00,9.62,9.65,9.59,9.64,392492.27845093847,3.6784,3.6899,3.6669,3.6861,392492.2785
2008-09-16 12:50:00,9.64,9.68,9.63,9.68,880256.593014968,3.6861,3.7014,3.6822,3.7014,880256.593
2008-09-16 13:00:00,9.68,9.7,9.67,9.7,1110002.3758612496,3.7014,3.709,3.6975,3.709,1110002.3759
2008-09-16 13:10:00,9.7,9.71,9.67,9.67,496555.0011879306,3.709,3.7128,3.6975,3.6975,496555.0012
2008-09-16 13:20:00,9.67,9.69,9.66,9.68,531480.161558565,3.6975,3.7052,3.6937,3.7014,531480.1616
2008-09-16 13:30:00,9.68,9.69,9.66,9.67,872653.8370159183,3.7014,3.7052,3.6937,3.6975,872653.837
2008-09-16 13:40:00,9.67,9.67,9.6,9.61,336659.5390829176,3.6975,3.6975,3.6708,3.6746,336659.5391
2008-09-16 13:50:00,9.61,9.65,9.6,9.61,289379.9002138275,3.6746,3.6899,3.6708,3.6746,289379.9002
2008-09-16 14:00:00,9.6,9.61,9.58,9.6,326443.3357091946,3.6708,3.6746,3.6631,3.6708,326443.3357
2008-09-16 14:10:00,9.59,9.65,9.47,9.48,1928011.4041339983,3.6669,3.6899,3.6211,3.6249,1928011.4041
2008-09-16 14:20:00,9.48,9.6,9.47,9.53,1214302.6847232122,3.6249,3.6708,3.6211,3.644,1214302.6847
2008-09-16 14:30:00,9.53,9.64,9.48,9.62,1432169.1613209788,3.644,3.6861,3.6249,3.6784,1432169.1613
2008-09-16 14:40:00,9.62,9.68,9.57,9.65,1290567.830838679,3.6784,3.7014,3.6593,3.6899,1290567.8308
2008-09-16 14:50:00,9.65,9.71,9.61,9.69,1600142.5516749823,3.6899,3.7128,3.6746,3.7052,1600142.5517
2008-09-16 15:00:00,9.68,9.71,9.63,9.69,742931.8127821336,3.7014,3.7128,3.6822,3.7052,742931.8128
2008-09-16 15:10:00,9.69,9.71,9.65,9.69,1038726.5383701592,3.7052,3.7128,3.6899,3.7052,1038726.5384
2008-09-16 15:20:00,9.69,9.69,9.58,9.59,1070800.66524115,3.7052,3.7052,3.6631,3.6669,1070800.6652
2008-09-16 15:30:00,9.59,9.63,9.55,9.61,1128771.6797339036,3.6669,3.6822,3.6516,3.6746,1128771.6797
2008-09-16 15:40:00,9.61,9.62,9.55,9.58,1086718.9356141605,3.6746,3.6784,3.6516,3.6631,1086718.9356
2008-09-16 15:50:00,9.58,9.66,9.55,9.59,2693038.7265383704,3.6631,3.6937,3.6516,3.6669,2693038.7265
2008-09-17 09:30:00,9.44,9.49,9.39,9.42,988595.8660014255,3.6096,3.6287,3.5905,3.6019,988595.866
2008-09-17 09:40:00,9.42,9.49,9.38,9.43,1374435.7329531957,3.6019,3.6287,3.5866,3.6058,1374435.733
2008-09-17 09:50:00,9.43,9.47,9.39,9.41,836540.7460204324,3.6058,3.6211,3.5905,3.5981,836540.746
2008-09-17 10:00:00,9.41,9.44,9.33,9.36,1227607.5077215491,3.5981,3.6096,3.5675,3.579,1227607.5077
2008-09-17 10:10:00,9.36,9.38,9.3,9.33,930387.2653837017,3.579,3.5866,3.5561,3.5675,930387.2654
2008-09-17 10:20:00,9.33,9.33,9.28,9.31,661677.3580422903,3.5675,3.5675,3.5484,3.5599,661677.358
2008-09-17 10:30:00,9.31,9.33,9.26,9.28,863863.1503920171,3.5599,3.5675,3.5408,3.5484,863863.1504
2008-09-17 10:40:00,9.28,9.33,9.26,9.3,879781.4207650273,3.5484,3.5675,3.5408,3.5561,879781.4208
2008-09-17 10:50:00,9.3,9.33,9.28,9.32,581135.6616773581,3.5561,3.5675,3.5484,3.5637,581135.6617
2008-09-17 11:00:00,9.32,9.36,9.32,9.33,1535281.5395580898,3.5637,3.579,3.5637,3.5675,1535281.5396
2008-09-17 11:10:00,9.33,9.37,9.31,9.34,952482.7750059396,3.5675,3.5828,3.5599,3.5713,952482.775
2008-09-17 11:20:00,9.34,9.39,9.31,9.35,900451.4136374436,3.5713,3.5905,3.5599,3.5752,900451.4136
2008-09-17 11:30:00,9.35,9.41,9.33,9.41,1346400.5702067,3.5752,3.5981,3.5675,3.5981,1346400.5702
2008-09-17 11:40:00,9.41,9.48,9.39,9.42,1130434.7826086958,3.5981,3.6249,3.5905,3.6019,1130434.7826
2008-09-17 11:50:00,9.42,9.44,9.39,9.4,813257.3057733428,3.6019,3.6096,3.5905,3.5943,813257.3058
2008-09-17 12:00:00,9.39,9.4,9.35,9.39,853884.5331432645,3.5905,3.5943,3.5752,3.5905,853884.5331
2008-09-17 12:10:00,9.39,9.44,9.36,9.38,737942.5041577572,3.5905,3.6096,3.579,3.5866,737942.5042
2008-09-17 12:20:00,9.38,9.38,9.35,9.36,887384.176764077,3.5866,3.5866,3.5752,3.579,887384.1768
2008-09-17 12:30:00,9.36,9.39,9.34,9.36,979092.4210026136,3.579,3.5905,3.5713,3.579,979092.421
2008-09-17 12:40:00,9.35,9.4,9.34,9.37,661677.3580422903,3.5752,3.5943,3.5713,3.5828,661677.358
2008-09-17 12:50:00,9.37,9.37,9.32,9.32,372535.0439534331,3.5828,3.5828,3.5637,3.5637,372535.044
2008-09-17 13:00:00,9.32,9.39,9.32,9.35,578997.3865526253,3.5637,3.5905,3.5637,3.5752,578997.3866
2008-09-17 13:10:00,9.35,9.36,9.27,9.28,844143.5020194821,3.5752,3.579,3.5446,3.5484,844143.502
2008-09-17 13:20:00,9.28,9.31,9.25,9.25,700641.4825374199,3.5484,3.5599,3.5369,3.5369,700641.4825
2008-09-17 13:30:00,9.25,9.26,9.16,9.19,1501544.309812307,3.5369,3.5408,3.5025,3.514,1501544.3098
2008-09-17 13:40:00,9.19,9.22,9.18,9.18,967213.1147540984,3.514,3.5255,3.5102,3.5102,967213.1148
2008-09-17 13:50:00,9.18,9.3,9.18,9.24,910905.2031361368,3.5102,3.5561,3.5102,3.5331,910905.2031
2008-09-17 14:00:00,9.25,9.34,9.25,9.32,1073889.284865764,3.5369,3.5713,3.5369,3.5637,1073889.2849
2008-09-17 14:10:00,9.32,9.34,9.27,9.33,1100023.758612497,3.5637,3.5713,3.5446,3.5675,1100023.7586
2008-09-17 14:20:00,9.33,9.4,9.31,9.39,1088144.452363982,3.5675,3.5943,3.5599,3.5905,1088144.4524
2008-09-17 14:30:00,9.39,9.43,9.37,9.41,761463.5305298171,3.5905,3.6058,3.5828,3.5981,761463.5305
2008-09-17 14:40:00,9.41,9.47,9.4,9.43,1011641.7201235448,3.5981,3.6211,3.5943,3.6058,1011641.7201
2008-09-17 14:50:00,9.44,9.49,9.42,9.49,1557614.6353052985,3.6096,3.6287,3.6019,3.6287,1557614.6353
2008-09-17 15:00:00,9.49,9.59,9.46,9.56,1738180.0902827275,3.6287,3.6669,3.6172,3.6555,1738180.0903
2008-09-17 15:10:00,9.56,9.62,9.54,9.56,1633642.1952957949,3.6555,3.6784,3.6478,3.6555,1633642.1953
2008-09-17 15:20:00,9.56,9.59,9.5,9.58,1680921.8341648849,3.6555,3.6669,3.6325,3.6631,1680921.8342
2008-09-17 15:30:00,9.58,9.58,9.44,9.46,1385602.2808267998,3.6631,3.6631,3.6096,3.6172,1385602.2808
2008-09-17 15:40:00,9.46,9.51,9.41,9.41,1543121.8816821098,3.6172,3.6364,3.5981,3.5981,1543121.8817
2008-09-17 15:50:00,9.41,9.41,9.23,9.24,3569018.7693038727,3.5981,3.5981,3.5293,3.5331,3569018.7693
2008-09-18 09:30:00,9.58,9.6,9.47,9.49,1464956.0465668803,3.6631,3.6708,3.6211,3.6287,1464956.0466
2008-09-18 09:40:00,9.49,9.5,9.34,9.39,1682109.7647897364,3.6287,3.6325,3.5713,3.5905,1682109.7648
2008-09-18 09:50:00,9.39,9.52,9.37,9.52,1676882.8700403897,3.5905,3.6402,3.5828,3.6402,1676882.87
2008-09-18 10:00:00,9.51,9.57,9.42,9.42,2190306.4861012115,3.6364,3.6593,3.6019,3.6019,2190306.4861
2008-09-18 10:10:00,9.42,9.42,9.29,9.33,1769541.4587788074,3.6019,3.6019,3.5522,3.5675,1769541.4588
2008-09-18 10:20:00,9.33,9.35,9.24,9.33,1367308.1492040865,3.5675,3.5752,3.5331,3.5675,1367308.1492
2008-09-18 10:30:00,9.34,9.34,9.29,9.29,976241.3875029698,3.5713,3.5713,3.5522,3.5522,976241.3875
2008-09-18 10:40:00,9.29,9.33,9.18,9.27,1236635.7804704206,3.5522,3.5675,3.5102,3.5446,1236635.7805
2008-09-18 10:50:00,9.26,9.3,9.22,9.24,1007365.1698740794,3.5408,3.5561,3.5255,3.5331,1007365.1699
2008-09-18 11:00:00,9.26,9.34,9.26,9.32,1166547.8736041817,3.5408,3.5713,3.5408,3.5637,1166547.8736
2008-09-18 11:10:00,9.32,9.33,9.24,9.25,967688.287004039,3.5637,3.5675,3.5331,3.5369,967688.287
2008-09-18 11:20:00,9.24,9.3,9.23,9.29,509622.2380612972,3.5331,3.5561,3.5293,3.5522,509622.2381
2008-09-18 11:30:00,9.3,9.31,9.23,9.26,770491.8032786886,3.5561,3.5599,3.5293,3.5408,770491.8033
2008-09-18 11:40:00,9.26,9.26,9.16,9.18,823235.9230220956,3.5408,3.5408,3.5025,3.5102,823235.923
2008-09-18 11:50:00,9.18,9.25,9.13,9.24,1099786.172487527,3.5102,3.5369,3.491,3.5331,1099786.1725
2008-09-18 12:00:00,9.23,9.24,9.18,9.23,921834.1648847708,3.5293,3.5331,3.5102,3.5293,921834.1649
2008-09-18 12:10:00,9.23,9.29,9.22,9.25,584699.4535519126,3.5293,3.5522,3.5255,3.5369,584699.4536
2008-09-18 12:20:00,9.25,9.26,9.19,9.21,533143.264433357,3.5369,3.5408,3.514,3.5216,533143.2644
2008-09-18 12:30:00,9.21,9.21,9.14,9.16,598479.4488001901,3.5216,3.5216,3.4949,3.5025,598479.4488
2008-09-18 12:40:00,9.16,9.23,9.14,9.18,784271.798526966,3.5025,3.5293,3.4949,3.5102,784271.7985
2008-09-18 12:50:00,9.19,9.23,9.15,9.17,857923.4972677596,3.514,3.5293,3.4987,3.5063,857923.4973
2008-09-18 13:00:00,9.17,9.28,9.17,9.28,1050130.6723687337,3.5063,3.5484,3.5063,3.5484,1050130.6724
2008-09-18 13:10:00,9.28,9.38,9.27,9.31,1196721.31147541,3.5484,3.5866,3.5446,3.5599,1196721.3115
2008-09-18 13:20:00,9.31,9.36,9.25,9.31,806842.4803991447,3.5599,3.579,3.5369,3.5599,806842.4804
2008-09-18 13:30:00,9.31,9.37,9.29,9.32,1076027.5599904966,3.5599,3.5828,3.5522,3.5637,1076027.56
2008-09-18 13:40:00,9.32,9.36,9.28,9.31,814920.408648135,3.5637,3.579,3.5484,3.5599,814920.4086
2008-09-18 13:50:00,9.31,9.37,9.3,9.33,962698.9783796626,3.5599,3.5828,3.5561,3.5675,962698.9784
2008-09-18 14:00:00,9.32,9.34,9.26,9.31,1108339.2729864577,3.5637,3.5713,3.5408,3.5599,1108339.273
2008-09-18 14:10:00,9.32,9.37,9.29,9.33,1181990.971727251,3.5637,3.5828,3.5522,3.5675,1181990.9717
2008-09-18 14:20:00,9.33,9.41,9.33,9.4,1195058.2086006177,3.5675,3.5981,3.5675,3.5943,1195058.2086
2008-09-18 14:30:00,9.4,9.45,9.36,9.37,1328819.1969588976,3.5943,3.6134,3.579,3.5828,1328819.197
2008-09-18 14:40:00,9.37,9.45,9.37,9.45,1049180.3278688523,3.5828,3.6134,3.5828,3.6134,1049180.3279
2008-09-18 14:50:00,9.45,9.45,9.34,9.38,988358.2798764552,3.6134,3.6134,3.5713,3.5866,988358.2799
2008-09-18 15:00:00,9.38,9.53,9.37,9.5,1349014.0175813732,3.5866,3.644,3.5828,3.6325,1349014.0176
2008-09-18 15:10:00,9.5,9.65,9.5,9.58,2312425.754335947,3.6325,3.6899,3.6325,3.6631,2312425.7543
2008-09-18 15:20:00,9.6,9.66,9.58,9.62,1511998.0993110002,3.6708,3.6937,3.6631,3.6784,1511998.0993
2008-09-18 15:30:00,9.62,9.69,9.6,9.66,1890947.9686386315,3.6784,3.7052,3.6708,3.6937,1890947.9686
2008-09-18 15:40:00,9.66,9.84,9.65,9.79,2679971.4896650035,3.6937,3.7625,3.6899,3.7434,2679971.4897
2008-09-18 15:50:00,9.79,9.82,9.62,9.68,4055595.153243051,3.7434,3.7549,3.6784,3.7014,4055595.1532
2008-09-19 09:30:00,10.05,10.05,9.47,9.94,11940603.468757425,3.8428,3.8428,3.6211,3.8008,11940603.4688
2008-09-19 09:40:00,9.94,9.94,9.78,9.83,1218579.2349726777,3.8008,3.8008,3.7396,3.7587,1218579.235
2008-09-19 09:50:00,9.83,9.91,9.78,9.88,1260156.8068424803,3.7587,3.7893,3.7396,3.7778,1260156.8068
2008-09-19 10:00:00,9.88,9.92,9.83,9.88,1530054.6448087431,3.7778,3.7931,3.7587,3.7778,1530054.6448
2008-09-19 10:10:00,9.87,9.99,9.86,9.98,909479.686386315,3.774,3.8199,3.7702,3.8161,909479.6864
2008-09-19 10:20:00,9.98,9.98,9.79,9.83,900926.5858873844,3.8161,3.8161,3.7434,3.7587,900926.5859
2008-09-19 10:30:00,9.82,9.9,9.77,9.78,1217628.8904727965,3.7549,3.7855,3.7358,3.7396,1217628.8905
2008-09-19 10:40:00,9.78,9.83,9.75,9.79,1119505.8208600618,3.7396,3.7587,3.7281,3.7434,1119505.8209
2008-09-19 10:50:00,9.79,9.81,9.77,9.81,1108576.859111428,3.7434,3.7511,3.7358,3.7511,1108576.8591
2008-09-19 11:00:00,9.81,9.91,9.81,9.87,1518175.338560228,3.7511,3.7893,3.7511,3.774,1518175.3386
2008-09-19 11:10:00,9.87,9.9,9.83,9.89,983368.9712520788,3.774,3.7855,3.7587,3.7817,983368.9713
2008-09-19 11:20:00,9.89,9.9,9.82,9.82,1275837.4910905203,3.7817,3.7855,3.7549,3.7549,1275837.4911
2008-09-19 11:30:00,9.83,9.9,9.81,9.84,833689.7125207888,3.7587,3.7855,3.7511,3.7625,833689.7125
2008-09-19 11:40:00,9.84,9.93,9.84,9.88,677833.2145402709,3.7625,3.7969,3.7625,3.7778,677833.2145
2008-09-19 11:50:00,9.87,9.9,9.87,9.89,562128.7716797339,3.774,3.7855,3.774,3.7817,562128.7717
2008-09-19 12:00:00,9.89,9.9,9.86,9.88,507721.5490615348,3.7817,3.7855,3.7702,3.7778,507721.5491
2008-09-19 12:10:00,9.88,9.88,9.82,9.83,817771.4421477786,3.7778,3.7778,3.7549,3.7587,817771.4421
2008-09-19 12:20:00,9.83,9.89,9.83,9.88,577809.4559277738,3.7587,3.7817,3.7587,3.7778,577809.4559
2008-09-19 12:30:00,9.88,9.9,9.87,9.89,730577.3342836779,3.7778,3.7855,3.774,3.7817,730577.3343
2008-09-19 12:40:00,9.89,9.89,9.84,9.84,579234.9726775957,3.7817,3.7817,3.7625,3.7625,579234.9727
2008-09-19 12:50:00,9.84,9.84,9.82,9.82,328106.4385839867,3.7625,3.7625,3.7549,3.7549,328106.4386
2008-09-19 13:00:00,9.82,9.82,9.79,9.81,481587.07531480165,3.7549,3.7549,3.7434,3.7511,481587.0753
2008-09-19 13:10:00,9.81,9.83,9.78,9.8,476122.5944404847,3.7511,3.7587,3.7396,3.7472,476122.5944
2008-09-19 13:20:00,9.8,9.84,9.79,9.82,822523.1646471847,3.7472,3.7625,3.7434,3.7549,822523.1646
2008-09-19 13:30:00,9.82,9.87,9.78,9.82,1271798.5269660251,3.7549,3.774,3.7396,3.7549,1271798.527
2008-09-19 13:40:00,9.82,9.82,9.72,9.75,557614.6353052981,3.7549,3.7549,3.7166,3.7281,557614.6353
2008-09-19 13:50:00,9.75,9.76,9.69,9.7,802328.344024709,3.7281,3.7319,3.7052,3.709,802328.344
2008-09-19 14:00:00,9.7,9.71,9.64,9.66,731290.0926585888,3.709,3.7128,3.6861,3.6937,731290.0927
2008-09-19 14:10:00,9.66,9.66,9.58,9.58,851746.2580185317,3.6937,3.6937,3.6631,3.6631,851746.258
2008-09-19 14:20:00,9.58,9.6,9.56,9.59,956284.1530054644,3.6631,3.6708,3.6555,3.6669,956284.153
2008-09-19 14:30:00,9.6,9.61,9.57,9.59,535519.1256830601,3.6708,3.6746,3.6593,3.6669,535519.1257
2008-09-19 14:40:00,9.59,9.68,9.59,9.68,751484.9132810644,3.6669,3.7014,3.6669,3.7014,751484.9133
2008-09-19 14:50:00,9.68,9.71,9.64,9.69,987883.1076265146,3.7014,3.7128,3.6861,3.7052,987883.1076
2008-09-19 15:00:00,9.69,9.71,9.6,9.63,857448.325017819,3.7052,3.7128,3.6708,3.6822,857448.325
2008-09-19 15:10:00,9.63,9.63,9.53,9.57,1302209.550962224,3.6822,3.6822,3.644,3.6593,1302209.551
2008-09-19 15:20:00,9.57,9.64,9.54,9.61,1316464.718460442,3.6593,3.6861,3.6478,3.6746,1316464.7185
2008-09-19 15:30:00,9.61,9.63,9.58,9.61,1327156.0940841057,3.6746,3.6822,3.6631,3.6746,1327156.0941
2008-09-19 15:40:00,9.61,9.72,9.6,9.67,1987170.349251604,3.6746,3.7166,3.6708,3.6975,1987170.3493
2008-09-19 15:50:00,9.67,9.78,9.67,9.74,2814445.2363981945,3.6975,3.7396,3.6975,3.7243,2814445.2364
2008-09-22 09:30:00,9.66,9.75,9.54,9.55,949869.3276312664,3.6937,3.7281,3.6478,3.6516,949869.3276
2008-09-22 09:40:00,9.54,9.65,9.54,9.64,674982.1810406273,3.6478,3.6899,3.6478,3.6861,674982.181
2008-09-22 09:50:00,9.64,9.66,9.57,9.57,617723.9249227846,3.6861,3.6937,3.6593,3.6593,617723.9249
2008-09-22 10:00:00,9.58,9.62,9.57,9.59,801853.1717747684,3.6631,3.6784,3.6593,3.6669,801853.1718
2008-09-22 10:10:00,9.59,9.6,9.53,9.53,808743.1693989071,3.6669,3.6708,3.644,3.644,808743.1694
2008-09-22 10:20:00,9.54,9.59,9.52,9.59,896174.8633879782,3.6478,3.6669,3.6402,3.6669,896174.8634
2008-09-22 10:30:00,9.6,9.62,9.57,9.58,600617.7239249228,3.6708,3.6784,3.6593,3.6631,600617.7239
2008-09-22 10:40:00,9.58,9.6,9.56,9.6,546448.087431694,3.6631,3.6708,3.6555,3.6708,546448.0874
2008-09-22 10:50:00,9.6,9.62,9.58,9.58,332858.16108339274,3.6708,3.6784,3.6631,3.6631,332858.1611
2008-09-22 11:00:00,9.58,9.59,9.55,9.55,323592.302209551,3.6631,3.6669,3.6516,3.6516,323592.3022
2008-09-22 11:10:00,9.55,9.55,9.52,9.53,410073.6516987408,3.6516,3.6516,3.6402,3.644,410073.6517
2008-09-22 11:20:00,9.54,9.55,9.52,9.55,622950.8196721312,3.6478,3.6516,3.6402,3.6516,622950.8197
2008-09-22 11:30:00,9.55,9.57,9.53,9.55,420052.2689474935,3.6516,3.6593,3.644,3.6516,420052.2689
2008-09-22 11:40:00,9.55,9.55,9.51,9.52,501781.8959372773,3.6516,3.6516,3.6364,3.6402,501781.8959
2008-09-22 11:50:00,9.51,9.57,9.51,9.55,653599.4297933001,3.6364,3.6593,3.6364,3.6516,653599.4298
2008-09-22 12:00:00,9.55,9.58,9.55,9.56,499168.448562604,3.6516,3.6631,3.6516,3.6555,499168.4486
2008-09-22 12:10:00,9.56,9.6,9.53,9.55,546210.5013067237,3.6555,3.6708,3.644,3.6516,546210.5013
2008-09-22 12:20:00,9.55,9.56,9.52,9.53,199334.7588500832,3.6516,3.6555,3.6402,3.644,199334.7589
2008-09-22 12:30:00,9.53,9.56,9.52,9.55,460679.4963174151,3.644,3.6555,3.6402,3.6516,460679.4963
2008-09-22 12:40:00,9.54,9.55,9.54,9.54,90757.89973865528,3.6478,3.6516,3.6478,3.6478,90757.8997
2008-09-22 12:50:00,9.54,9.55,9.5,9.5,460917.0824423854,3.6478,3.6516,3.6325,3.6325,460917.0824
2008-09-22 13:00:00,9.5,9.52,9.47,9.5,378237.1109527204,3.6325,3.6402,3.6211,3.6325,378237.111
2008-09-22 13:10:00,9.5,9.52,9.45,9.47,430268.4723212164,3.6325,3.6402,3.6134,3.6211,430268.4723
2008-09-22 13:20:00,9.46,9.48,9.44,9.45,376811.59420289856,3.6172,3.6249,3.6096,3.6134,376811.5942
2008-09-22 13:30:00,9.46,9.47,9.43,9.44,511047.7548111191,3.6172,3.6211,3.6058,3.6096,511047.7548
2008-09-22 13:40:00,9.44,9.48,9.44,9.47,404846.7569493942,3.6096,3.6249,3.6096,3.6211,404846.7569
2008-09-22 13:50:00,9.47,9.5,9.45,9.45,481349.4891898313,3.6211,3.6325,3.6134,3.6134,481349.4892
2008-09-22 14:00:00,9.45,9.47,9.42,9.44,542646.7094321692,3.6134,3.6211,3.6019,3.6096,542646.7094
2008-09-22 14:10:00,9.44,9.47,9.44,9.47,582323.5923022096,3.6096,3.6211,3.6096,3.6211,582323.5923
2008-09-22 14:20:00,9.47,9.47,9.4,9.41,626277.0254217153,3.6211,3.6211,3.5943,3.5981,626277.0254
2008-09-22 14:30:00,9.4,9.47,9.4,9.44,460679.4963174151,3.5943,3.6211,3.5943,3.6096,460679.4963
2008-09-22 14:40:00,9.43,9.44,9.39,9.43,365645.0463292944,3.6058,3.6096,3.5905,3.6058,365645.0463
2008-09-22 14:50:00,9.43,9.44,9.37,9.39,744594.9156569256,3.6058,3.6096,3.5828,3.5905,744594.9157
2008-09-22 15:00:00,9.39,9.4,9.36,9.39,1135186.5051081018,3.5905,3.5943,3.579,3.5905,1135186.5051
2008-09-22 15:10:00,9.39,9.4,9.32,9.32,1181040.62722737,3.5905,3.5943,3.5637,3.5637,1181040.6272
2008-09-22 15:20:00,9.33,9.35,9.26,9.28,1412449.512948444,3.5675,3.5752,3.5408,3.5484,1412449.5129
2008-09-22 15:30:00,9.28,9.28,9.22,9.24,2622950.819672131,3.5484,3.5484,3.5255,3.5331,2622950.8197
2008-09-22 15:40:00,9.24,9.25,9.1,9.12,3256117.842717985,3.5331,3.5369,3.4796,3.4872,3256117.8427
2008-09-22 15:50:00,9.12,9.17,9.1,9.11,4394868.139700642,3.4872,3.5063,3.4796,3.4834,4394868.1397
2008-09-23 09:30:00,9.19,9.2,9.11,9.12,817296.269897838,3.514,3.5178,3.4834,3.4872,817296.2699
2008-09-23 09:40:00,9.11,9.22,9.11,9.21,706818.7217866477,3.4834,3.5255,3.4834,3.5216,706818.7218
2008-09-23 09:50:00,9.21,9.26,9.15,9.17,935851.7462580184,3.5216,3.5408,3.4987,3.5063,935851.7463
2008-09-23 10:00:00,9.17,9.21,9.15,9.19,680921.8341648848,3.5063,3.5216,3.4987,3.514,680921.8342
2008-09-23 10:10:00,9.19,9.26,9.19,9.26,769303.8726538371,3.514,3.5408,3.514,3.5408,769303.8727
2008-09-23 10:20:00,9.26,9.31,9.26,9.28,877880.7317652649,3.5408,3.5599,3.5408,3.5484,877880.7318
2008-09-23 10:30:00,9.28,9.32,9.28,9.29,764076.9779044904,3.5484,3.5637,3.5484,3.5522,764076.9779
2008-09-23 10:40:00,9.29,9.29,9.23,9.23,654074.6020432407,3.5522,3.5522,3.5293,3.5293,654074.602
2008-09-23 10:50:00,9.24,9.26,9.2,9.26,717272.511285341,3.5331,3.5408,3.5178,3.5408,717272.5113
2008-09-23 11:00:00,9.25,9.28,9.21,9.21,775481.1119030649,3.5369,3.5484,3.5216,3.5216,775481.1119
2008-09-23 11:10:00,9.21,9.25,9.2,9.25,967213.1147540984,3.5216,3.5369,3.5178,3.5369,967213.1148
2008-09-23 11:20:00,9.25,9.28,9.25,9.27,460917.0824423854,3.5369,3.5484,3.5369,3.5446,460917.0824
2008-09-23 11:30:00,9.27,9.28,9.22,9.24,475409.8360655738,3.5446,3.5484,3.5255,3.5331,475409.8361
2008-09-23 11:40:00,9.24,9.25,9.21,9.23,333570.91945830366,3.5331,3.5369,3.5216,3.5293,333570.9195
2008-09-23 11:50:00,9.23,9.26,9.21,9.24,727013.5424091233,3.5293,3.5408,3.5216,3.5331,727013.5424
2008-09-23 12:00:00,9.24,9.26,9.22,9.25,639819.4345450226,3.5331,3.5408,3.5255,3.5369,639819.4345
2008-09-23 12:10:00,9.25,9.27,9.24,9.26,597529.1043003089,3.5369,3.5446,3.5331,3.5408,597529.1043
2008-09-23 12:20:00,9.26,9.27,9.25,9.25,691375.6236635781,3.5408,3.5446,3.5369,3.5369,691375.6237
2008-09-23 12:30:00,9.26,9.29,9.24,9.26,661677.3580422903,3.5408,3.5522,3.5331,3.5408,661677.358
2008-09-23 12:40:00,9.26,9.26,9.19,9.22,636255.6426704681,3.5408,3.5408,3.514,3.5255,636255.6427
2008-09-23 12:50:00,9.22,9.23,9.17,9.18,469232.59681634593,3.5255,3.5293,3.5063,3.5102,469232.5968
2008-09-23 13:00:00,9.18,9.19,9.13,9.14,732240.4371584699,3.5102,3.514,3.491,3.4949,732240.4372
2008-09-23 13:10:00,9.14,9.17,9.11,9.14,610833.9272986457,3.4949,3.5063,3.4834,3.4949,610833.9273
2008-09-23 13:20:00,9.14,9.18,9.14,9.17,555238.7740555952,3.4949,3.5102,3.4949,3.5063,555238.7741
2008-09-23 13:30:00,9.18,9.18,9.11,9.15,517937.7524352578,3.5102,3.5102,3.4834,3.4987,517937.7524
2008-09-23 13:40:00,9.15,9.16,9.1,9.11,626514.6115466857,3.4987,3.5025,3.4796,3.4834,626514.6115
2008-09-23 13:50:00,9.1,9.15,9.07,9.14,1121881.6821097648,3.4796,3.4987,3.4681,3.4949,1121881.6821
2008-09-23 14:00:00,9.14,9.16,9.13,9.16,1096222.3806129722,3.4949,3.5025,3.491,3.5025,1096222.3806
2008-09-23 14:10:00,9.16,9.18,9.11,9.13,1161083.3927298647,3.5025,3.5102,3.4834,3.491,1161083.3927
2008-09-23 14:20:00,9.13,9.16,9.12,9.15,1298408.172962699,3.491,3.5025,3.4872,3.4987,1298408.173
2008-09-23 14:30:00,9.15,9.2,9.14,9.15,1093371.3471133283,3.4987,3.5178,3.4949,3.4987,1093371.3471
2008-09-23 14:40:00,9.15,9.2,9.12,9.19,1110952.720361131,3.4987,3.5178,3.4872,3.514,1110952.7204
2008-09-23 14:50:00,9.19,9.23,9.18,9.2,804229.0330244714,3.514,3.5293,3.5102,3.5178,804229.033
2008-09-23 15:00:00,9.19,9.26,9.19,9.25,1112378.2371109528,3.514,3.5408,3.514,3.5369,1112378.2371
2008-09-23 15:10:00,9.25,9.27,9.22,9.26,593014.9679258731,3.5369,3.5446,3.5255,3.5408,593014.9679
2008-09-23 15:20:00,9.25,9.26,9.19,9.19,449750.5345687812,3.5369,3.5408,3.514,3.514,449750.5346
2008-09-23 15:30:00,9.19,9.21,9.1,9.14,1304585.412211927,3.514,3.5216,3.4796,3.4949,1304585.4122
2008-09-23 15:40:00,9.14,9.15,9.08,9.09,1811119.03064861,3.4949,3.4987,3.4719,3.4758,1811119.0306
2008-09-23 15:50:00,9.08,9.12,9.05,9.05,3725588.025659302,3.4719,3.4872,3.4605,3.4605,3725588.0257
2008-09-24 09:30:00,9.1,9.13,8.97,9.02,1106913.7562366358,3.4796,3.491,3.4299,3.449,1106913.7562
2008-09-24 09:40:00,9.02,9.02,8.93,8.97,717510.0974103112,3.449,3.449,3.4146,3.4299,717510.0974
2008-09-24 09:50:00,8.97,9.0,8.94,8.96,790686.6239011642,3.4299,3.4413,3.4184,3.426,790686.6239
2008-09-24 10:00:00,8.95,8.97,8.9,8.95,940841.0548823948,3.4222,3.4299,3.4031,3.4222,940841.0549
2008-09-24 10:10:00,8.95,8.98,8.91,8.98,828700.4038964125,3.4222,3.4337,3.4069,3.4337,828700.4039
2008-09-24 10:20:00,8.98,8.98,8.94,8.98,713471.1332858162,3.4337,3.4337,3.4184,3.4337,713471.1333
2008-09-24 10:30:00,8.98,9.02,8.97,9.02,837966.2627702543,3.4337,3.449,3.4299,3.449,837966.2628
2008-09-24 10:40:00,9.02,9.05,9.02,9.04,765264.9085293419,3.449,3.4605,3.449,3.4566,765264.9085
2008-09-24 10:50:00,9.04,9.07,9.01,9.06,561891.1855547637,3.4566,3.4681,3.4452,3.4643,561891.1856
2008-09-24 11:00:00,9.06,9.06,9.04,9.05,609408.410548824,3.4643,3.4643,3.4566,3.4605,609408.4105
2008-09-24 11:10:00,9.05,9.06,9.02,9.05,645996.6737942505,3.4605,3.4643,3.449,3.4605,645996.6738
2008-09-24 11:20:00,9.05,9.09,9.05,9.09,700641.4825374199,3.4605,3.4758,3.4605,3.4758,700641.4825
2008-09-24 11:30:00,9.09,9.12,9.06,9.06,488239.4868139701,3.4758,3.4872,3.4643,3.4643,488239.4868
2008-09-24 11:40:00,9.06,9.06,9.0,9.01,444998.8120693752,3.4643,3.4643,3.4413,3.4452,444998.8121
2008-09-24 11:50:00,9.01,9.04,9.0,9.03,633404.6091708244,3.4452,3.4566,3.4413,3.4528,633404.6092
2008-09-24 12:00:00,9.03,9.04,8.99,9.01,411736.7545735329,3.4528,3.4566,3.4375,3.4452,411736.7546
2008-09-24 12:10:00,9.01,9.07,9.0,9.07,476122.5944404847,3.4452,3.4681,3.4413,3.4681,476122.5944
2008-09-24 12:20:00,9.07,9.08,9.01,9.02,463530.5298170587,3.4681,3.4719,3.4452,3.449,463530.5298
2008-09-24 12:30:00,9.02,9.05,9.01,9.01,284865.76383939176,3.449,3.4605,3.4452,3.4452,284865.7638
2008-09-24 12:40:00,9.01,9.03,9.01,9.02,316464.7184604419,3.4452,3.4528,3.4452,3.449,316464.7185
2008-09-24 12:50:00,9.02,9.05,9.02,9.03,246614.3977191732,3.449,3.4605,3.449,3.4528,246614.3977
2008-09-24 13:00:00,9.03,9.08,9.03,9.07,255880.256593015,3.4528,3.4719,3.4528,3.4681,255880.2566
2008-09-24 13:10:00,9.07,9.11,9.05,9.11,423853.6469470183,3.4681,3.4834,3.4605,3.4834,423853.6469
2008-09-24 13:20:00,9.1,9.17,9.1,9.15,793537.6574008078,3.4796,3.5063,3.4796,3.4987,793537.6574
2008-09-24 13:30:00,9.16,9.16,9.11,9.13,924447.612259444,3.5025,3.5025,3.4834,3.491,924447.6123
2008-09-24 13:40:00,9.13,9.16,9.11,9.15,660251.8412924685,3.491,3.5025,3.4834,3.4987,660251.8413
2008-09-24 13:50:00,9.15,9.16,9.09,9.1,764552.150154431,3.4987,3.5025,3.4758,3.4796,764552.1502
2008-09-24 14:00:00,9.1,9.11,9.08,9.1,459729.1518175339,3.4796,3.4834,3.4719,3.4796,459729.1518
2008-09-24 14:10:00,9.1,9.1,9.06,9.07,1101449.2753623188,3.4796,3.4796,3.4643,3.4681,1101449.2754
2008-09-24 14:20:00,9.07,9.16,9.06,9.16,481824.661439772,3.4681,3.5025,3.4643,3.5025,481824.6614
2008-09-24 14:30:00,9.15,9.17,9.13,9.15,647184.604419102,3.4987,3.5063,3.491,3.4987,647184.6044
2008-09-24 14:40:00,9.15,9.19,9.14,9.16,1030411.0239961988,3.4987,3.514,3.4949,3.5025,1030411.024
2008-09-24 14:50:00,9.16,9.16,9.11,9.11,523877.40555951535,3.5025,3.5025,3.4834,3.4834,523877.4056
2008-09-24 15:00:00,9.11,9.15,9.07,9.15,623188.4057971014,3.4834,3.4987,3.4681,3.4987,623188.4058
2008-09-24 15:10:00,9.15,9.15,9.09,9.09,811119.0306486101,3.4987,3.4987,3.4758,3.4758,811119.0306
2008-09-24 15:20:00,9.1,9.14,9.08,9.13,840342.1240199573,3.4796,3.4949,3.4719,3.491,840342.124
2008-09-24 15:30:00,9.13,9.15,9.1,9.12,832739.3680209076,3.491,3.4987,3.4796,3.4872,832739.368
2008-09-24 15:40:00,9.12,9.13,9.1,9.1,1346875.7424566406,3.4872,3.491,3.4796,3.4796,1346875.7425
2008-09-24 15:50:00,9.1,9.12,9.04,9.1,2810643.8583986694,3.4796,3.4872,3.4566,3.4796,2810643.8584
2008-09-25 09:30:00,9.2,9.2,8.94,8.96,2031123.7823711096,3.5178,3.5178,3.4184,3.426,2031123.7824
2008-09-25 09:40:00,8.96,9.08,8.95,9.07,1471133.2858161083,3.426,3.4719,3.4222,3.4681,1471133.2858
2008-09-25 09:50:00,9.07,9.07,8.99,9.02,1050368.258493704,3.4681,3.4681,3.4375,3.449,1050368.2585
2008-09-25 10:00:00,9.02,9.13,9.01,9.12,1619862.2000475172,3.449,3.491,3.4452,3.4872,1619862.2
2008-09-25 10:10:00,9.12,9.22,9.1,9.21,1105963.4117367547,3.4872,3.5255,3.4796,3.5216,1105963.4117
2008-09-25 10:20:00,9.21,9.22,9.13,9.15,939653.1242575434,3.5216,3.5255,3.491,3.4987,939653.1243
2008-09-25 10:30:00,9.15,9.18,9.13,9.16,1116179.6151104777,3.4987,3.5102,3.491,3.5025,1116179.6151
2008-09-25 10:40:00,9.16,9.25,9.16,9.25,970301.7343787124,3.5025,3.5369,3.5025,3.5369,970301.7344
2008-09-25 10:50:00,9.25,9.28,9.24,9.26,1361843.6683297695,3.5369,3.5484,3.5331,3.5408,1361843.6683
2008-09-25 11:00:00,9.26,9.27,9.23,9.26,1086243.7633642196,3.5408,3.5446,3.5293,3.5408,1086243.7634
2008-09-25 11:10:00,9.26,9.3,9.26,9.27,739368.020907579,3.5408,3.5561,3.5408,3.5446,739368.0209
2008-09-25 11:20:00,9.26,9.34,9.26,9.32,800665.2411499169,3.5408,3.5713,3.5408,3.5637,800665.2411
2008-09-25 11:30:00,9.32,9.38,9.32,9.36,981468.2822523164,3.5637,3.5866,3.5637,3.579,981468.2823
2008-09-25 11:40:00,9.36,9.39,9.35,9.37,397719.1732002851,3.579,3.5905,3.5752,3.5828,397719.1732
2008-09-25 11:50:00,9.37,9.38,9.34,9.34,437871.2283202661,3.5828,3.5866,3.5713,3.5713,437871.2283
2008-09-25 12:00:00,9.34,9.35,9.32,9.34,369684.0104537895,3.5713,3.5752,3.5637,3.5713,369684.0105
2008-09-25 12:10:00,9.34,9.39,9.33,9.39,407935.3765740081,3.5713,3.5905,3.5675,3.5905,407935.3766
2008-09-25 12:20:00,9.38,9.39,9.36,9.39,454027.0848182466,3.5866,3.5905,3.579,3.5905,454027.0848
2008-09-25 12:30:00,9.39,9.45,9.38,9.41,1053219.2919933477,3.5905,3.6134,3.5866,3.5981,1053219.292
2008-09-25 12:40:00,9.41,9.43,9.41,9.41,283202.6609645997,3.5981,3.6058,3.5981,3.5981,283202.661
2008-09-25 12:50:00,9.41,9.44,9.39,9.41,638156.3316702305,3.5981,3.6096,3.5905,3.5981,638156.3317
2008-09-25 13:00:00,9.41,9.46,9.41,9.41,686861.4872891423,3.5981,3.6172,3.5981,3.5981,686861.4873
2008-09-25 13:10:00,9.41,9.42,9.38,9.42,882632.454264671,3.5981,3.6019,3.5866,3.6019,882632.4543
2008-09-25 13:20:00,9.42,9.45,9.4,9.45,407935.3765740081,3.6019,3.6134,3.5943,3.6134,407935.3766
2008-09-25 13:30:00,9.45,9.52,9.45,9.51,1350201.9482062247,3.6134,3.6402,3.6134,3.6364,1350201.9482
2008-09-25 13:40:00,9.51,9.52,9.49,9.5,488239.4868139701,3.6364,3.6402,3.6287,3.6325,488239.4868
2008-09-25 13:50:00,9.5,9.5,9.48,9.5,1137087.194107864,3.6325,3.6325,3.6249,3.6325,1137087.1941
2008-09-25 14:00:00,9.5,9.5,9.47,9.48,1107864.100736517,3.6325,3.6325,3.6211,3.6249,1107864.1007
2008-09-25 14:10:00,9.49,9.49,9.42,9.43,1005226.8947493468,3.6287,3.6287,3.6019,3.6058,1005226.8947
2008-09-25 14:20:00,9.43,9.43,9.35,9.38,706343.5495367071,3.6058,3.6058,3.5752,3.5866,706343.5495
2008-09-25 14:30:00,9.38,9.42,9.38,9.39,404846.7569493942,3.5866,3.6019,3.5866,3.5905,404846.7569
2008-09-25 14:40:00,9.39,9.4,9.37,9.37,362318.8405797101,3.5905,3.5943,3.5828,3.5828,362318.8406
2008-09-25 14:50:00,9.37,9.42,9.37,9.42,375148.4913281064,3.5828,3.6019,3.5828,3.6019,375148.4913
2008-09-25 15:00:00,9.42,9.45,9.4,9.43,445473.98431931576,3.6019,3.6134,3.5943,3.6058,445473.9843
2008-09-25 15:10:00,9.43,9.46,9.41,9.46,441672.6063197909,3.6058,3.6172,3.5981,3.6172,441672.6063
2008-09-25 15:20:00,9.46,9.51,9.44,9.48,912805.8921358992,3.6172,3.6364,3.6096,3.6249,912805.8921
2008-09-25 15:30:00,9.48,9.5,9.42,9.47,686623.901164172,3.6249,3.6325,3.6019,3.6211,686623.9012
2008-09-25 15:40:00,9.47,9.47,9.39,9.4,923972.4400095036,3.6211,3.6211,3.5905,3.5943,923972.44
2008-09-25 15:50:00,9.4,9.43,9.37,9.43,1753148.0161558564,3.5943,3.6058,3.5828,3.6058,1753148.0162
2008-09-26 09:30:00,9.18,9.31,9.15,9.3,807792.824899026,3.5102,3.5599,3.4987,3.5561,807792.8249
2008-09-26 09:40:00,9.29,9.33,9.25,9.3,526728.4390591589,3.5522,3.5675,3.5369,3.5561,526728.4391
2008-09-26 09:50:00,9.29,9.39,9.29,9.33,762176.288904728,3.5522,3.5905,3.5522,3.5675,762176.2889
2008-09-26 10:00:00,9.33,9.37,9.28,9.3,579472.5588025659,3.5675,3.5828,3.5484,3.5561,579472.5588
2008-09-26 10:10:00,9.3,9.31,9.25,9.26,855547.6360180565,3.5561,3.5599,3.5369,3.5408,855547.636
2008-09-26 10:20:00,9.26,9.28,9.23,9.26,555951.5324305061,3.5408,3.5484,3.5293,3.5408,555951.5324
2008-09-26 10:30:00,9.26,9.28,9.24,9.27,724637.6811594203,3.5408,3.5484,3.5331,3.5446,724637.6812
2008-09-26 10:40:00,9.28,9.32,9.24,9.26,671655.975291043,3.5484,3.5637,3.5331,3.5408,671655.9753
2008-09-26 10:50:00,9.26,9.3,9.24,9.29,480636.7308149205,3.5408,3.5561,3.5331,3.5522,480636.7308
2008-09-26 11:00:00,9.29,9.3,9.24,9.29,291518.17533856025,3.5522,3.5561,3.5331,3.5522,291518.1753
2008-09-26 11:10:00,9.29,9.3,9.23,9.27,494179.1399382276,3.5522,3.5561,3.5293,3.5446,494179.1399
2008-09-26 11:20:00,9.27,9.3,9.26,9.28,346638.15633167024,3.5446,3.5561,3.5408,3.5484,346638.1563
2008-09-26 11:30:00,9.28,9.29,9.24,9.25,559515.3243050606,3.5484,3.5522,3.5331,3.5369,559515.3243
2008-09-26 11:40:00,9.25,9.27,9.25,9.27,271798.5269660252,3.5369,3.5446,3.5369,3.5446,271798.527
2008-09-26 11:50:00,9.27,9.31,9.26,9.31,642908.0541696365,3.5446,3.5599,3.5408,3.5599,642908.0542
2008-09-26 12:00:00,9.31,9.34,9.29,9.34,653599.4297933001,3.5599,3.5713,3.5522,3.5713,653599.4298
2008-09-26 12:10:00,9.34,9.35,9.32,9.32,457828.4628177715,3.5713,3.5752,3.5637,3.5637,457828.4628
2008-09-26 12:20:00,9.32,9.37,9.32,9.37,585174.6258018531,3.5637,3.5828,3.5637,3.5828,585174.6258
2008-09-26 12:30:00,9.37,9.39,9.37,9.39,807792.824899026,3.5828,3.5905,3.5828,3.5905,807792.8249
2008-09-26 12:40:00,9.38,9.44,9.38,9.42,616060.8220479924,3.5866,3.6096,3.5866,3.6019,616060.822
2008-09-26 12:50:00,9.42,9.44,9.4,9.42,351152.292706106,3.6019,3.6096,3.5943,3.6019,351152.2927
2008-09-26 13:00:00,9.43,9.48,9.42,9.47,763839.3917795201,3.6058,3.6249,3.6019,3.6211,763839.3918
2008-09-26 13:10:00,9.47,9.54,9.47,9.51,757899.7386552625,3.6211,3.6478,3.6211,3.6364,757899.7387
2008-09-26 13:20:00,9.51,9.52,9.47,9.51,608695.6521739131,3.6364,3.6402,3.6211,3.6364,608695.6522
2008-09-26 13:30:00,9.51,9.51,9.48,9.48,352815.3955808981,3.6364,3.6364,3.6249,3.6249,352815.3956
2008-09-26 13:40:00,9.48,9.52,9.48,9.48,635542.8842955572,3.6249,3.6402,3.6249,3.6249,635542.8843
2008-09-26 13:50:00,9.48,9.51,9.44,9.46,595153.2430506059,3.6249,3.6364,3.6096,3.6172,595153.2431
2008-09-26 14:00:00,9.46,9.46,9.39,9.4,860299.3585174626,3.6172,3.6172,3.5905,3.5943,860299.3585
2008-09-26 14:10:00,9.4,9.46,9.4,9.45,450463.2929436921,3.5943,3.6172,3.5943,3.6134,450463.2929
2008-09-26 14:20:00,9.45,9.46,9.39,9.39,548823.948681397,3.6134,3.6172,3.5905,3.5905,548823.9487
2008-09-26 14:30:00,9.39,9.43,9.38,9.43,361130.90995485865,3.5905,3.6058,3.5866,3.6058,361130.91
2008-09-26 14:40:00,9.44,9.46,9.41,9.44,534331.1950582087,3.6096,3.6172,3.5981,3.6096,534331.1951
2008-09-26 14:50:00,9.43,9.44,9.39,9.4,329531.9553338085,3.6058,3.6096,3.5905,3.5943,329531.9553
2008-09-26 15:00:00,9.39,9.42,9.34,9.36,741506.2960323117,3.5905,3.6019,3.5713,3.579,741506.296
2008-09-26 15:10:00,9.36,9.37,9.34,9.35,636730.8149204087,3.579,3.5828,3.5713,3.5752,636730.8149
2008-09-26 15:20:00,9.35,9.45,9.35,9.44,1246851.9838441436,3.5752,3.6134,3.5752,3.6096,1246851.9838
2008-09-26 15:30:00,9.45,9.47,9.43,9.47,1071751.009741031,3.6134,3.6211,3.6058,3.6211,1071751.0097
2008-09-26 15:40:00,9.46,9.52,9.46,9.49,1128534.0936089333,3.6172,3.6402,3.6172,3.6287,1128534.0936
2008-09-26 15:50:00,9.5,9.53,9.47,9.51,2409360.89332383,3.6325,3.644,3.6211,3.6364,2409360.8933
2008-09-29 09:30:00,9.38,9.54,9.34,9.51,1222380.6129722025,3.5866,3.6478,3.5713,3.6364,1222380.613
2008-09-29 09:40:00,9.51,9.52,9.29,9.31,1210738.8928486577,3.6364,3.6402,3.5522,3.5599,1210738.8928
2008-09-29 09:50:00,9.31,9.34,9.14,9.23,1820384.889522452,3.5599,3.5713,3.4949,3.5293,1820384.8895
2008-09-29 10:00:00,9.23,9.26,9.15,9.18,1546210.5013067238,3.5293,3.5408,3.4987,3.5102,1546210.5013
2008-09-29 10:10:00,9.17,9.18,9.05,9.07,1585412.2119268237,3.5063,3.5102,3.4605,3.4681,1585412.2119
2008-09-29 10:20:00,9.07,9.12,9.0,9.07,1909717.2725112853,3.4681,3.4872,3.4413,3.4681,1909717.2725
2008-09-29 10:30:00,9.07,9.1,9.05,9.08,1691375.6236635782,3.4681,3.4796,3.4605,3.4719,1691375.6237
2008-09-29 10:40:00,9.08,9.09,9.03,9.09,1292706.1059634115,3.4719,3.4758,3.4528,3.4758,1292706.106
2008-09-29 10:50:00,9.09,9.09,9.05,9.08,997386.5526253268,3.4758,3.4758,3.4605,3.4719,997386.5526
2008-09-29 11:00:00,9.08,9.08,9.03,9.06,847707.2938940366,3.4719,3.4719,3.4528,3.4643,847707.2939
2008-09-29 11:10:00,9.06,9.06,9.01,9.04,774768.353528154,3.4643,3.4643,3.4452,3.4566,774768.3535
2008-09-29 11:20:00,9.04,9.05,9.01,9.01,430268.4723212164,3.4566,3.4605,3.4452,3.4452,430268.4723
2008-09-29 11:30:00,9.01,9.01,8.94,8.96,656688.049417914,3.4452,3.4452,3.4184,3.426,656688.0494
2008-09-29 11:40:00,8.96,8.99,8.92,8.98,561416.013304823,3.426,3.4375,3.4108,3.4337,561416.0133
2008-09-29 11:50:00,8.98,8.99,8.94,8.96,394155.3813257306,3.4337,3.4375,3.4184,3.426,394155.3813
2008-09-29 12:00:00,8.95,8.96,8.92,8.95,416963.6493228796,3.4222,3.426,3.4108,3.4222,416963.6493
2008-09-29 12:10:00,8.95,8.96,8.91,8.92,595628.4153005464,3.4222,3.426,3.4069,3.4108,595628.4153
2008-09-29 12:20:00,8.91,8.96,8.91,8.95,526728.4390591589,3.4069,3.426,3.4069,3.4222,526728.4391
2008-09-29 12:30:00,8.95,8.95,8.92,8.94,594915.6569256355,3.4222,3.4222,3.4108,3.4184,594915.6569
2008-09-29 12:40:00,8.94,9.0,8.94,8.95,977191.7320028512,3.4184,3.4413,3.4184,3.4222,977191.732
2008-09-29 12:50:00,8.95,8.98,8.93,8.94,397006.4148253742,3.4222,3.4337,3.4146,3.4184,397006.4148
2008-09-29 13:00:00,8.95,8.95,8.9,8.91,386790.2114516512,3.4222,3.4222,3.4031,3.4069,386790.2115
2008-09-29 13:10:00,8.91,8.97,8.91,8.95,468282.2523164647,3.4069,3.4299,3.4069,3.4222,468282.2523
2008-09-29 13:20:00,8.95,9.03,8.92,9.02,644333.5709194583,3.4222,3.4528,3.4108,3.449,644333.5709
2008-09-29 13:30:00,9.02,9.03,8.94,8.96,755523.8774055595,3.449,3.4528,3.4184,3.426,755523.8774
2008-09-29 13:40:00,8.95,8.96,8.7,8.83,2220717.5100974105,3.4222,3.426,3.3266,3.3763,2220717.5101
2008-09-29 13:50:00,8.83,8.93,8.69,8.83,1959610.3587550488,3.3763,3.4146,3.3228,3.3763,1959610.3588
2008-09-29 14:00:00,8.83,8.88,8.71,8.75,1554763.6018056546,3.3763,3.3955,3.3305,3.3457,1554763.6018
2008-09-29 14:10:00,8.75,8.85,8.68,8.84,1668567.355666429,3.3457,3.384,3.319,3.3802,1668567.3557
2008-09-29 14:20:00,8.85,8.92,8.74,8.76,1844618.674269423,3.384,3.4108,3.3419,3.3496,1844618.6743
2008-09-29 14:30:00,8.77,8.78,8.73,8.76,852459.0163934426,3.3534,3.3572,3.3381,3.3496,852459.0164
2008-09-29 14:40:00,8.76,8.8,8.73,8.77,1168686.1487289143,3.3496,3.3649,3.3381,3.3534,1168686.1487
2008-09-29 14:50:00,8.78,8.83,8.77,8.81,1093608.9332382989,3.3572,3.3763,3.3534,3.3687,1093608.9332
2008-09-29 15:00:00,8.81,8.84,8.78,8.82,1572344.9750534568,3.3687,3.3802,3.3572,3.3725,1572344.9751
2008-09-29 15:10:00,8.82,8.83,8.75,8.76,1353290.5678308387,3.3725,3.3763,3.3457,3.3496,1353290.5678
2008-09-29 15:20:00,8.76,8.76,8.63,8.63,1311712.9959610358,3.3496,3.3496,3.2999,3.2999,1311712.996
2008-09-29 15:30:00,8.63,8.73,8.61,8.73,1626989.7837966264,3.2999,3.3381,3.2922,3.3381,1626989.7838
2008-09-29 15:40:00,8.73,8.92,8.7,8.91,2588738.417676408,3.3381,3.4108,3.3266,3.4069,2588738.4177
2008-09-29 15:50:00,8.92,8.92,8.73,8.78,2833452.126395819,3.4108,3.4108,3.3381,3.3572,2833452.1264
2008-09-30 09:30:00,8.57,8.75,8.54,8.75,2402233.309574721,3.2769,3.3457,3.2655,3.3457,2402233.3096
2008-09-30 09:40:00,8.75,8.82,8.69,8.74,1451413.6374435732,3.3457,3.3725,3.3228,3.3419,1451413.6374
2008-09-30 09:50:00,8.73,8.78,8.67,8.78,953670.7056307913,3.3381,3.3572,3.3152,3.3572,953670.7056
2008-09-30 10:00:00,8.78,8.83,8.74,8.76,950582.0860061772,3.3572,3.3763,3.3419,3.3496,950582.086
2008-09-30 10:10:00,8.76,8.9,8.75,8.82,1254217.1537182229,3.3496,3.4031,3.3457,3.3725,1254217.1537
2008-09-30 10:20:00,8.82,8.85,8.78,8.82,816108.3392729865,3.3725,3.384,3.3572,3.3725,816108.3393
2008-09-30 10:30:00,8.82,8.84,8.79,8.81,666904.252791637,3.3725,3.3802,3.361,3.3687,666904.2528
2008-09-30 10:40:00,8.81,8.86,8.79,8.86,580898.0755523877,3.3687,3.3878,3.361,3.3878,580898.0756
2008-09-30 10:50:00,8.86,8.87,8.81,8.83,968163.4592539796,3.3878,3.3916,3.3687,3.3763,968163.4593
2008-09-30 11:00:00,8.83,8.84,8.76,8.83,656688.049417914,3.3763,3.3802,3.3496,3.3763,656688.0494
2008-09-30 11:10:00,8.83,8.87,8.78,8.81,855310.0498930863,3.3763,3.3916,3.3572,3.3687,855310.0499
2008-09-30 11:20:00,8.81,8.81,8.75,8.79,966737.9425041578,3.3687,3.3687,3.3457,3.361,966737.9425
2008-09-30 11:30:00,8.78,8.85,8.78,8.82,588500.8315514374,3.3572,3.384,3.3572,3.3725,588500.8316
2008-09-30 11:40:00,8.83,8.84,8.78,8.83,917795.2007602756,3.3763,3.3802,3.3572,3.3763,917795.2008
2008-09-30 11:50:00,8.83,8.86,8.81,8.85,777856.9731527679,3.3763,3.3878,3.3687,3.384,777856.9732
2008-09-30 12:00:00,8.86,8.87,8.83,8.84,928486.5763839392,3.3878,3.3916,3.3763,3.3802,928486.5764
2008-09-30 12:10:00,8.85,8.85,8.83,8.85,444048.467569494,3.384,3.384,3.3763,3.384,444048.4676
2008-09-30 12:20:00,8.85,8.87,8.83,8.87,1167023.045854122,3.384,3.3916,3.3763,3.3916,1167023.0459
2008-09-30 12:30:00,8.87,8.9,8.86,8.9,395580.8980755524,3.3916,3.4031,3.3878,3.4031,395580.8981
2008-09-30 12:40:00,8.9,8.93,8.9,8.93,465906.3910667617,3.4031,3.4146,3.4031,3.4146,465906.3911
2008-09-30 12:50:00,8.93,8.94,8.9,8.93,416250.89094796864,3.4146,3.4184,3.4031,3.4146,416250.8909
2008-09-30 13:00:00,8.94,8.94,8.92,8.93,773580.4229033025,3.4184,3.4184,3.4108,3.4146,773580.4229
2008-09-30 13:10:00,8.93,8.98,8.93,8.95,419339.5105725826,3.4146,3.4337,3.4146,3.4222,419339.5106
2008-09-30 13:20:00,8.94,8.97,8.93,8.94,668567.3556664292,3.4184,3.4299,3.4146,3.4184,668567.3557
2008-09-30 13:30:00,8.94,9.01,8.94,8.99,1183654.0746020433,3.4184,3.4452,3.4184,3.4375,1183654.0746
2008-09-30 13:40:00,8.99,9.01,8.98,9.01,1100023.758612497,3.4375,3.4452,3.4337,3.4452,1100023.7586
2008-09-30 13:50:00,9.01,9.05,9.01,9.02,617486.3387978142,3.4452,3.4605,3.4452,3.449,617486.3388
2008-09-30 14:00:00,9.02,9.05,9.01,9.03,679733.9035400333,3.449,3.4605,3.4452,3.4528,679733.9035
2008-09-30 14:10:00,9.03,9.05,9.02,9.03,924922.7845093848,3.4528,3.4605,3.449,3.4528,924922.7845
2008-09-30 14:20:00,9.04,9.09,9.02,9.09,579472.5588025659,3.4566,3.4758,3.449,3.4758,579472.5588
2008-09-30 14:30:00,9.09,9.13,9.07,9.09,572582.5611784272,3.4758,3.491,3.4681,3.4758,572582.5612
2008-09-30 14:40:00,9.09,9.11,9.07,9.1,562603.9439296746,3.4758,3.4834,3.4681,3.4796,562603.9439
2008-09-30 14:50:00,9.1,9.15,9.09,9.12,859111.4278926111,3.4796,3.4987,3.4758,3.4872,859111.4279
2008-09-30 15:00:00,9.12,9.14,9.09,9.1,854122.1192682347,3.4872,3.4949,3.4758,3.4796,854122.1193
2008-09-30 15:10:00,9.1,9.15,9.09,9.12,1114754.0983606558,3.4796,3.4987,3.4758,3.4872,1114754.0984
2008-09-30 15:20:00,9.12,9.2,9.11,9.2,1305298.1705868377,3.4872,3.5178,3.4834,3.5178,1305298.1706
2008-09-30 15:30:00,9.2,9.24,9.19,9.23,1865051.0810168688,3.5178,3.5331,3.514,3.5293,1865051.081
2008-09-30 15:40:00,9.23,9.36,9.23,9.33,2619862.200047517,3.5293,3.579,3.5293,3.5675,2619862.2
2008-09-30 15:50:00,9.33,9.43,9.25,9.42,4591351.865051081,3.5675,3.6058,3.5369,3.6019,4591351.8651
2008-10-01 09:30:00,9.27,9.34,9.18,9.32,1638393.9177952008,3.5446,3.5713,3.5102,3.5637,1638393.9178
2008-10-01 09:40:00,9.31,9.36,9.26,9.31,1353765.7400807794,3.5599,3.579,3.5408,3.5599,1353765.7401
2008-10-01 09:50:00,9.31,9.32,9.26,9.27,1445236.3981943454,3.5599,3.5637,3.5408,3.5446,1445236.3982
2008-10-01 10:00:00,9.27,9.29,9.15,9.15,1483250.1781895938,3.5446,3.5522,3.4987,3.4987,1483250.1782
2008-10-01 10:10:00,9.15,9.15,9.09,9.15,933951.057258256,3.4987,3.4987,3.4758,3.4987,933951.0573
2008-10-01 10:20:00,9.15,9.15,9.11,9.13,809218.3416488477,3.4987,3.4987,3.4834,3.491,809218.3416
2008-10-01 10:30:00,9.13,9.14,9.06,9.07,798764.5521501545,3.491,3.4949,3.4643,3.4681,798764.5522
2008-10-01 10:40:00,9.07,9.13,9.05,9.05,673081.4920408648,3.4681,3.491,3.4605,3.4605,673081.492
2008-10-01 10:50:00,9.05,9.12,9.05,9.1,524352.5778094559,3.4605,3.4872,3.4605,3.4796,524352.5778
2008-10-01 11:00:00,9.09,9.09,9.0,9.0,837966.2627702543,3.4758,3.4758,3.4413,3.4413,837966.2628
2008-10-01 11:10:00,9.01,9.02,8.99,9.02,815870.7531480162,3.4452,3.449,3.4375,3.449,815870.7531
2008-10-01 11:20:00,9.02,9.02,8.96,8.96,1510334.9964362085,3.449,3.449,3.426,3.426,1510334.9964
2008-10-01 11:30:00,8.97,9.01,8.94,9.01,636493.2287954383,3.4299,3.4452,3.4184,3.4452,636493.2288
2008-10-01 11:40:00,9.0,9.01,8.95,8.97,448325.0178189594,3.4413,3.4452,3.4222,3.4299,448325.0178
2008-10-01 11:50:00,8.96,8.99,8.96,8.96,507721.5490615348,3.426,3.4375,3.426,3.426,507721.5491
2008-10-01 12:00:00,8.96,8.97,8.92,8.93,605844.6186742694,3.426,3.4299,3.4108,3.4146,605844.6187
2008-10-01 12:10:00,8.93,9.02,8.9,8.99,815633.1670230458,3.4146,3.449,3.4031,3.4375,815633.167
2008-10-01 12:20:00,8.99,8.99,8.94,8.95,641720.123544785,3.4375,3.4375,3.4184,3.4222,641720.1235
2008-10-01 12:30:00,8.95,8.99,8.93,8.98,825849.3703967688,3.4222,3.4375,3.4146,3.4337,825849.3704
2008-10-01 12:40:00,8.98,9.0,8.97,8.97,693513.8987883108,3.4337,3.4413,3.4299,3.4299,693513.8988
2008-10-01 12:50:00,8.98,9.02,8.97,8.97,559277.7381800903,3.4337,3.449,3.4299,3.4299,559277.7382
2008-10-01 13:00:00,8.97,8.97,8.89,8.92,729864.575908767,3.4299,3.4299,3.3993,3.4108,729864.5759
2008-10-01 13:10:00,8.92,8.97,8.91,8.94,620337.3722974579,3.4108,3.4299,3.4069,3.4184,620337.3723
2008-10-01 13:20:00,8.94,8.97,8.91,8.92,831789.0235210264,3.4184,3.4299,3.4069,3.4108,831789.0235
2008-10-01 13:30:00,8.92,8.94,8.88,8.9,1353290.5678308387,3.4108,3.4184,3.3955,3.4031,1353290.5678
2008-10-01 13:40:00,8.9,8.98,8.85,8.91,1350677.1204561654,3.4031,3.4337,3.384,3.4069,1350677.1205
2008-10-01 13:50:00,8.91,8.96,8.88,8.91,1138987.8831076266,3.4069,3.426,3.3955,3.4069,1138987.8831
2008-10-01 14:00:00,8.91,8.91,8.84,8.87,821335.2340223332,3.4069,3.4069,3.3802,3.3916,821335.234
2008-10-01 14:10:00,8.87,8.9,8.86,8.89,888096.935138988,3.3916,3.4031,3.3878,3.3993,888096.9351
2008-10-01 14:20:00,8.89,8.9,8.86,8.88,614872.8914231409,3.3993,3.4031,3.3878,3.3955,614872.8914
2008-10-01 14:30:00,8.88,8.88,8.78,8.82,1078878.5934901405,3.3955,3.3955,3.3572,3.3725,1078878.5935
2008-10-01 14:40:00,8.82,8.87,8.81,8.85,849370.3967688287,3.3725,3.3916,3.3687,3.384,849370.3968
2008-10-01 14:50:00,8.86,8.88,8.78,8.8,948918.9831313852,3.3878,3.3955,3.3572,3.3649,948918.9831
2008-10-01 15:00:00,8.79,8.8,8.75,8.79,885245.9016393443,3.361,3.3649,3.3457,3.361,885245.9016
2008-10-01 15:10:00,8.79,8.83,8.76,8.78,1086243.7633642196,3.361,3.3763,3.3496,3.3572,1086243.7634
2008-10-01 15:20:00,8.77,8.83,8.76,8.8,1280826.7997148966,3.3534,3.3763,3.3496,3.3649,1280826.7997
2008-10-01 15:30:00,8.8,8.84,8.77,8.79,1100023.758612497,3.3649,3.3802,3.3534,3.361,1100023.7586
2008-10-01 15:40:00,8.79,8.8,8.74,8.75,1704918.0327868853,3.361,3.3649,3.3419,3.3457,1704918.0328
2008-10-01 15:50:00,8.75,8.81,8.73,8.79,2420765.027322405,3.3457,3.3687,3.3381,3.361,2420765.0273
2008-10-02 09:30:00,8.34,8.42,8.28,8.29,3524590.1639344264,3.189,3.2196,3.166,3.1699,3524590.1639
2008-10-02 09:40:00,8.3,8.34,8.25,8.34,2426704.680446662,3.1737,3.189,3.1546,3.189,2426704.6804
2008-10-02 09:50:00,8.33,8.34,8.3,8.3,2515799.4773105253,3.1852,3.189,3.1737,3.1737,2515799.4773
2008-10-02 10:00:00,8.31,8.31,8.21,8.21,1919933.4758850085,3.1775,3.1775,3.1393,3.1393,1919933.4759
2008-10-02 10:10:00,8.21,8.25,8.21,8.25,1287004.0389641246,3.1393,3.1546,3.1393,3.1546,1287004.039
2008-10-02 10:20:00,8.25,8.28,8.15,8.17,1632216.678545973,3.1546,3.166,3.1163,3.124,1632216.6785
2008-10-02 10:30:00,8.17,8.2,8.13,8.17,1132335.471608458,3.124,3.1354,3.1087,3.124,1132335.4716
2008-10-02 10:40:00,8.17,8.17,8.12,8.13,928724.1625089096,3.124,3.124,3.1049,3.1087,928724.1625
2008-10-02 10:50:00,8.13,8.17,8.13,8.14,837015.918270373,3.1087,3.124,3.1087,3.1125,837015.9183
2008-10-02 11:00:00,8.14,8.16,8.04,8.07,1676882.8700403897,3.1125,3.1201,3.0743,3.0857,1676882.87
2008-10-02 11:10:00,8.08,8.09,8.05,8.09,1132097.8854834875,3.0896,3.0934,3.0781,3.0934,1132097.8855
2008-10-02 11:20:00,8.08,8.11,8.06,8.11,1139938.2276075075,3.0896,3.101,3.0819,3.101,1139938.2276
2008-10-02 11:30:00,8.1,8.11,8.05,8.05,1560465.668804942,3.0972,3.101,3.0781,3.0781,1560465.6688
2008-10-02 11:40:00,8.05,8.07,8.03,8.06,1074364.4571157044,3.0781,3.0857,3.0704,3.0819,1074364.4571
2008-10-02 11:50:00,8.06,8.06,8.05,8.05,586124.9703017344,3.0819,3.0819,3.0781,3.0781,586124.9703
2008-10-02 12:00:00,8.05,8.06,8.03,8.06,726538.3701591827,3.0781,3.0819,3.0704,3.0819,726538.3702
2008-10-02 12:10:00,8.06,8.06,8.01,8.03,817771.4421477786,3.0819,3.0819,3.0628,3.0704,817771.4421
2008-10-02 12:20:00,8.03,8.05,8.01,8.01,812782.1335234023,3.0704,3.0781,3.0628,3.0628,812782.1335
2008-10-02 12:30:00,8.01,8.02,8.0,8.01,634592.5397956759,3.0628,3.0666,3.059,3.0628,634592.5398
2008-10-02 12:40:00,8.01,8.02,7.98,8.01,1026609.6459966738,3.0628,3.0666,3.0513,3.0628,1026609.646
2008-10-02 12:50:00,8.01,8.05,8.01,8.05,1318840.579710145,3.0628,3.0781,3.0628,3.0781,1318840.5797
2008-10-02 13:00:00,8.05,8.05,8.01,8.02,537657.4008077928,3.0781,3.0781,3.0628,3.0666,537657.4008
2008-10-02 13:10:00,8.02,8.05,8.02,8.04,1089569.9691138037,3.0666,3.0781,3.0666,3.0743,1089569.9691
2008-10-02 13:20:00,8.04,8.05,8.02,8.03,955571.3946305536,3.0743,3.0781,3.0666,3.0704,955571.3946
2008-10-02 13:30:00,8.03,8.04,8.0,8.01,1484200.522689475,3.0704,3.0743,3.059,3.0628,1484200.5227
2008-10-02 13:40:00,8.01,8.05,8.0,8.03,1603706.3435495368,3.0628,3.0781,3.059,3.0704,1603706.3435
2008-10-02 13:50:00,8.03,8.04,8.01,8.03,3199572.3449750533,3.0704,3.0743,3.0628,3.0704,3199572.345
2008-10-02 14:00:00,8.03,8.04,8.02,8.03,788073.1765264908,3.0704,3.0743,3.0666,3.0704,788073.1765
2008-10-02 14:10:00,8.04,8.05,8.02,8.02,870753.1480161559,3.0743,3.0781,3.0666,3.0666,870753.148
2008-10-02 14:20:00,8.02,8.03,8.0,8.01,545260.1568068425,3.0666,3.0704,3.059,3.0628,545260.1568
2008-10-02 14:30:00,8.01,8.03,7.97,7.98,1524352.577809456,3.0628,3.0704,3.0475,3.0513,1524352.5778
2008-10-02 14:40:00,7.98,8.03,7.97,8.03,1345687.811831789,3.0513,3.0704,3.0475,3.0704,1345687.8118
2008-10-02 14:50:00,8.03,8.06,8.02,8.06,1429793.3000712758,3.0704,3.0819,3.0666,3.0819,1429793.3001
2008-10-02 15:00:00,8.06,8.09,8.01,8.06,1660489.427417439,3.0819,3.0934,3.0628,3.0819,1660489.4274
2008-10-02 15:10:00,8.06,8.1,8.01,8.03,1162271.3233547162,3.0819,3.0972,3.0628,3.0704,1162271.3234
2008-10-02 15:20:00,8.03,8.07,8.02,8.04,827512.473271561,3.0704,3.0857,3.0666,3.0743,827512.4733
2008-10-02 15:30:00,8.04,8.11,8.03,8.06,1484913.2810643858,3.0743,3.101,3.0704,3.0819,1484913.2811
2008-10-02 15:40:00,8.05,8.07,8.01,8.03,1652173.9130434785,3.0781,3.0857,3.0628,3.0704,1652173.913
2008-10-02 15:50:00,8.03,8.09,8.01,8.06,4651461.154668568,3.0704,3.0934,3.0628,3.0819,4651461.1547
2008-10-03 09:30:00,8.15,8.24,8.14,8.17,1385127.108576859,3.1163,3.1507,3.1125,3.124,1385127.1086
2008-10-03 09:40:00,8.17,8.26,8.17,8.21,1249703.0173437872,3.124,3.1584,3.124,3.1393,1249703.0173
2008-10-03 09:50:00,8.2,8.28,8.2,8.26,1250890.9479686387,3.1354,3.166,3.1354,3.1584,1250890.948
2008-10-03 10:00:00,8.26,8.3,8.23,8.26,1177001.6631028748,3.1584,3.1737,3.1469,3.1584,1177001.6631
2008-10-03 10:10:00,8.26,8.27,8.22,8.23,1174863.387978142,3.1584,3.1622,3.1431,3.1469,1174863.388
2008-10-03 10:20:00,8.23,8.27,8.2,8.23,1133760.98835828,3.1469,3.1622,3.1354,3.1469,1133760.9884
2008-10-03 10:30:00,8.23,8.25,8.22,8.24,806842.4803991447,3.1469,3.1546,3.1431,3.1507,806842.4804
2008-10-03 10:40:00,8.24,8.25,8.21,8.23,652649.0852934188,3.1507,3.1546,3.1393,3.1469,652649.0853
2008-10-03 10:50:00,8.23,8.3,8.22,8.28,923972.4400095036,3.1469,3.1737,3.1431,3.166,923972.44
2008-10-03 11:00:00,8.28,8.31,8.27,8.29,1085768.5911142789,3.166,3.1775,3.1622,3.1699,1085768.5911
2008-10-03 11:10:00,8.29,8.33,8.28,8.33,955333.8085055832,3.1699,3.1852,3.166,3.1852,955333.8085
2008-10-03 11:20:00,8.33,8.35,8.31,8.31,856735.566642908,3.1852,3.1928,3.1775,3.1775,856735.5666
2008-10-03 11:30:00,8.31,8.37,8.31,8.35,665003.5637918746,3.1775,3.2004,3.1775,3.1928,665003.5638
2008-10-03 11:40:00,8.36,8.36,8.3,8.3,767640.7697790449,3.1966,3.1966,3.1737,3.1737,767640.7698
2008-10-03 11:50:00,8.3,8.31,8.28,8.31,668804.9417913994,3.1737,3.1775,3.166,3.1775,668804.9418
2008-10-03 12:00:00,8.3,8.35,8.29,8.32,690900.4514136375,3.1737,3.1928,3.1699,3.1813,690900.4514
2008-10-03 12:10:00,8.32,8.33,8.3,8.31,310287.47921121406,3.1813,3.1852,3.1737,3.1775,310287.4792
2008-10-03 12:20:00,8.31,8.33,8.27,8.33,639581.8484200523,3.1775,3.1852,3.1622,3.1852,639581.8484
2008-10-03 12:30:00,8.32,8.36,8.32,8.35,365169.87407935376,3.1813,3.1966,3.1813,3.1928,365169.8741
2008-10-03 12:40:00,8.35,8.38,8.34,8.37,541933.9510572583,3.1928,3.2043,3.189,3.2004,541933.9511
2008-10-03 12:50:00,8.37,8.4,8.35,8.4,412449.5129484438,3.2004,3.2119,3.1928,3.2119,412449.5129
2008-10-03 13:00:00,8.4,8.47,8.36,8.42,976716.5597529104,3.2119,3.2387,3.1966,3.2196,976716.5598
2008-10-03 13:10:00,8.41,8.42,8.34,8.38,1060822.047992397,3.2157,3.2196,3.189,3.2043,1060822.048
2008-10-03 13:20:00,8.38,8.43,8.22,8.23,2733665.953908292,3.2043,3.2234,3.1431,3.1469,2733665.9539
2008-10-03 13:30:00,8.23,8.3,8.18,8.27,2207650.273224044,3.1469,3.1737,3.1278,3.1622,2207650.2732
2008-10-03 13:40:00,8.28,8.31,8.14,8.3,1915181.7533856025,3.166,3.1775,3.1125,3.1737,1915181.7534
2008-10-03 13:50:00,8.3,8.35,8.24,8.25,1562128.771679734,3.1737,3.1928,3.1507,3.1546,1562128.7717
2008-10-03 14:00:00,8.25,8.31,8.22,8.28,1398194.3454502258,3.1546,3.1775,3.1431,3.166,1398194.3455
2008-10-03 14:10:00,8.27,8.32,8.26,8.29,1222380.6129722025,3.1622,3.1813,3.1584,3.1699,1222380.613
2008-10-03 14:20:00,8.3,8.3,8.17,8.19,1165597.5291043003,3.1737,3.1737,3.124,3.1316,1165597.5291
2008-10-03 14:30:00,8.19,8.24,8.08,8.23,1922784.509384652,3.1316,3.1507,3.0896,3.1469,1922784.5094
2008-10-03 14:40:00,8.23,8.27,8.19,8.23,1076027.5599904966,3.1469,3.1622,3.1316,3.1469,1076027.56
2008-10-03 14:50:00,8.23,8.29,8.23,8.27,717510.0974103112,3.1469,3.1699,3.1469,3.1622,717510.0974
2008-10-03 15:00:00,8.27,8.28,8.2,8.22,798289.3799002138,3.1622,3.166,3.1354,3.1431,798289.3799
2008-10-03 15:10:00,8.22,8.22,8.12,8.13,1149679.2587312902,3.1431,3.1431,3.1049,3.1087,1149679.2587
2008-10-03 15:20:00,8.13,8.16,8.09,8.1,1143977.191732003,3.1087,3.1201,3.0934,3.0972,1143977.1917
2008-10-03 15:30:00,8.1,8.14,8.05,8.06,1421715.3718222857,3.0972,3.1125,3.0781,3.0819,1421715.3718
2008-10-03 15:40:00,8.05,8.07,7.97,7.97,1798051.7937752437,3.0781,3.0857,3.0475,3.0475,1798051.7938
2008-10-03 15:50:00,7.97,8.04,7.97,7.97,2670230.458541221,3.0475,3.0743,3.0475,3.0475,2670230.4585
2008-10-06 09:30:00,7.79,7.79,7.5,7.55,4161558.564979805,2.9787,2.9787,2.8678,2.8869,4161558.565
2008-10-06 09:40:00,7.55,7.58,7.5,7.52,2850795.9135186505,2.8869,2.8984,2.8678,2.8754,2850795.9135
2008-10-06 09:50:00,7.51,7.52,7.35,7.36,3210263.720598717,2.8716,2.8754,2.8104,2.8143,3210263.7206
2008-10-06 10:00:00,7.37,7.47,7.36,7.46,2289379.9002138274,2.8181,2.8563,2.8143,2.8525,2289379.9002
2008-10-06 10:10:00,7.46,7.48,7.4,7.44,1728439.0591589452,2.8525,2.8601,2.8295,2.8448,1728439.0592
2008-10-06 10:20:00,7.45,7.57,7.43,7.52,3791636.9684010455,2.8487,2.8946,2.841,2.8754,3791636.9684
2008-10-06 10:30:00,7.52,7.55,7.39,7.4,1710857.6859111427,2.8754,2.8869,2.8257,2.8295,1710857.6859
2008-10-06 10:40:00,7.4,7.45,7.37,7.45,2090757.899738656,2.8295,2.8487,2.8181,2.8487,2090757.8997
2008-10-06 10:50:00,7.45,7.53,7.45,7.5,1657400.807792825,2.8487,2.8793,2.8487,2.8678,1657400.8078
2008-10-06 11:00:00,7.5,7.53,7.48,7.52,1299120.93133761,2.8678,2.8793,2.8601,2.8754,1299120.9313
2008-10-06 11:10:00,7.52,7.54,7.49,7.51,1685435.9705393205,2.8754,2.8831,2.864,2.8716,1685435.9705
2008-10-06 11:20:00,7.5,7.58,7.5,7.52,2006414.825374198,2.8678,2.8984,2.8678,2.8754,2006414.8254
2008-10-06 11:30:00,7.53,7.53,7.45,7.48,1378474.6970776906,2.8793,2.8793,2.8487,2.8601,1378474.6971
2008-10-06 11:40:00,7.48,7.48,7.43,7.44,1458778.8073176527,2.8601,2.8601,2.841,2.8448,1458778.8073
2008-10-06 11:50:00,7.44,7.47,7.4,7.41,1782608.695652174,2.8448,2.8563,2.8295,2.8334,1782608.6957
2008-10-06 12:00:00,7.41,7.47,7.4,7.41,890947.9686386315,2.8334,2.8563,2.8295,2.8334,890947.9686
2008-10-06 12:10:00,7.41,7.43,7.4,7.43,1116892.3734853885,2.8334,2.841,2.8295,2.841,1116892.3735
2008-10-06 12:20:00,7.43,7.45,7.38,7.4,1235923.0220955096,2.841,2.8487,2.8219,2.8295,1235923.0221
2008-10-06 12:30:00,7.4,7.41,7.34,7.34,877880.7317652649,2.8295,2.8334,2.8066,2.8066,877880.7318
2008-10-06 12:40:00,7.34,7.34,7.29,7.29,1586362.5564267046,2.8066,2.8066,2.7875,2.7875,1586362.5564
2008-10-06 12:50:00,7.29,7.31,7.27,7.28,1257780.945592777,2.7875,2.7951,2.7798,2.7837,1257780.9456
2008-10-06 13:00:00,7.28,7.31,7.26,7.27,1069137.5623663578,2.7837,2.7951,2.776,2.7798,1069137.5624
2008-10-06 13:10:00,7.26,7.29,7.24,7.28,1189356.1416013306,2.776,2.7875,2.7684,2.7837,1189356.1416
2008-10-06 13:20:00,7.28,7.37,7.27,7.3,795200.7602755999,2.7837,2.8181,2.7798,2.7913,795200.7603
2008-10-06 13:30:00,7.3,7.32,7.22,7.24,1263483.012592065,2.7913,2.799,2.7607,2.7684,1263483.0126
2008-10-06 13:40:00,7.24,7.27,7.13,7.13,1487526.728439059,2.7684,2.7798,2.7263,2.7263,1487526.7284
2008-10-06 13:50:00,7.13,7.25,7.13,7.23,1524827.7500593965,2.7263,2.7722,2.7263,2.7645,1524827.7501
2008-10-06 14:00:00,7.23,7.24,7.16,7.16,910192.444761226,2.7645,2.7684,2.7378,2.7378,910192.4448
2008-10-06 14:10:00,7.17,7.22,7.15,7.15,969113.8037538608,2.7416,2.7607,2.734,2.734,969113.8038
2008-10-06 14:20:00,7.16,7.16,7.09,7.11,1354003.3262057495,2.7378,2.7378,2.711,2.7187,1354003.3262
2008-10-06 14:30:00,7.11,7.19,7.08,7.08,1440009.5034449988,2.7187,2.7492,2.7072,2.7072,1440009.5034
2008-10-06 14:40:00,7.08,7.1,7.03,7.08,1708956.9969113804,2.7072,2.7148,2.6881,2.7072,1708956.9969
2008-10-06 14:50:00,7.08,7.18,7.04,7.16,1310762.6514611547,2.7072,2.7454,2.6919,2.7378,1310762.6515
2008-10-06 15:00:00,7.15,7.24,7.06,7.24,1938702.7797576624,2.734,2.7684,2.6995,2.7684,1938702.7798
2008-10-06 15:10:00,7.23,7.33,7.21,7.33,2773818.0090282727,2.7645,2.8028,2.7569,2.8028,2773818.009
2008-10-06 15:20:00,7.33,7.51,7.32,7.5,3944642.43288192,2.8028,2.8716,2.799,2.8678,3944642.4329
2008-10-06 15:30:00,7.5,7.58,7.38,7.38,4037776.193870278,2.8678,2.8984,2.8219,2.8219,4037776.1939
2008-10-06 15:40:00,7.4,7.53,7.38,7.53,2800902.827274888,2.8295,2.8793,2.8219,2.8793,2800902.8273
2008-10-06 15:50:00,7.51,7.58,7.46,7.52,5192207.175100974,2.8716,2.8984,2.8525,2.8754,5192207.1751
2008-10-07 09:30:00,7.66,7.77,7.32,7.38,2206224.756474222,2.929,2.971,2.799,2.8219,2206224.7565
2008-10-07 09:40:00,7.38,7.49,7.32,7.35,1946543.1218816824,2.8219,2.864,2.799,2.8104,1946543.1219
2008-10-07 09:50:00,7.35,7.36,7.29,7.32,1675457.353290568,2.8104,2.8143,2.7875,2.799,1675457.3533
2008-10-07 10:00:00,7.32,7.37,7.26,7.34,2071513.423616061,2.799,2.8181,2.776,2.8066,2071513.4236
2008-10-07 10:10:00,7.35,7.38,7.31,7.36,1747445.949156569,2.8104,2.8219,2.7951,2.8143,1747445.9492
2008-10-07 10:20:00,7.35,7.39,7.3,7.38,2028747.9211214064,2.8104,2.8257,2.7913,2.8219,2028747.9211
2008-10-07 10:30:00,7.37,7.41,7.33,7.39,1818959.37277263,2.8181,2.8334,2.8028,2.8257,1818959.3728
2008-10-07 10:40:00,7.39,7.4,7.34,7.35,932525.5405084344,2.8257,2.8295,2.8066,2.8104,932525.5405
2008-10-07 10:50:00,7.35,7.37,7.29,7.32,690662.8652886671,2.8104,2.8181,2.7875,2.799,690662.8653
2008-10-07 11:00:00,7.32,7.32,7.26,7.29,913993.8227607508,2.799,2.799,2.776,2.7875,913993.8228
2008-10-07 11:10:00,7.29,7.31,7.23,7.25,618199.0971727251,2.7875,2.7951,2.7645,2.7722,618199.0972
2008-10-07 11:20:00,7.25,7.29,7.18,7.28,642432.8819196959,2.7722,2.7875,2.7454,2.7837,642432.8819
2008-10-07 11:30:00,7.27,7.34,7.27,7.3,597291.5181753386,2.7798,2.8066,2.7798,2.7913,597291.5182
2008-10-07 11:40:00,7.31,7.4,7.3,7.34,865526.2532668093,2.7951,2.8295,2.7913,2.8066,865526.2533
2008-10-07 11:50:00,7.34,7.37,7.29,7.31,442385.36469470186,2.8066,2.8181,2.7875,2.7951,442385.3647
2008-10-07 12:00:00,7.31,7.31,7.23,7.24,431931.57519600855,2.7951,2.7951,2.7645,2.7684,431931.5752
2008-10-07 12:10:00,7.24,7.26,7.23,7.24,460441.9101924448,2.7684,2.776,2.7645,2.7684,460441.9102
2008-10-07 12:20:00,7.24,7.27,7.16,7.16,614397.7191732003,2.7684,2.7798,2.7378,2.7378,614397.7192
2008-10-07 12:30:00,7.18,7.21,7.12,7.16,557377.0491803279,2.7454,2.7569,2.7225,2.7378,557377.0492
2008-10-07 12:40:00,7.16,7.2,7.1,7.11,1071038.2513661203,2.7378,2.7531,2.7148,2.7187,1071038.2514
2008-10-07 12:50:00,7.1,7.16,7.1,7.13,604419.1019244476,2.7148,2.7378,2.7148,2.7263,604419.1019
2008-10-07 13:00:00,7.13,7.22,7.13,7.22,673556.6642908055,2.7263,2.7607,2.7263,2.7607,673556.6643
2008-10-07 13:10:00,7.22,7.26,7.14,7.16,776669.0425279164,2.7607,2.776,2.7301,2.7378,776669.0425
2008-10-07 13:20:00,7.16,7.17,7.05,7.08,1182941.3162271325,2.7378,2.7416,2.6957,2.7072,1182941.3162
2008-10-07 13:30:00,7.08,7.16,7.05,7.14,731290.0926585888,2.7072,2.7378,2.6957,2.7301,731290.0927
2008-10-07 13:40:00,7.14,7.15,7.03,7.04,859586.6001425517,2.7301,2.734,2.6881,2.6919,859586.6001
2008-10-07 13:50:00,7.04,7.06,6.98,6.99,1325017.8189593728,2.6919,2.6995,2.669,2.6728,1325017.819
2008-10-07 14:00:00,6.99,7.1,6.98,7.08,952720.36113091,2.6728,2.7148,2.669,2.7072,952720.3611
2008-10-07 14:10:00,7.08,7.21,7.05,7.17,1917082.4423853648,2.7072,2.7569,2.6957,2.7416,1917082.4424
2008-10-07 14:20:00,7.17,7.21,7.13,7.21,1744832.501781896,2.7416,2.7569,2.7263,2.7569,1744832.5018
2008-10-07 14:30:00,7.19,7.26,7.18,7.19,1260394.392967451,2.7492,2.776,2.7454,2.7492,1260394.393
2008-10-07 14:40:00,7.19,7.23,7.13,7.19,1042765.5024946544,2.7492,2.7645,2.7263,2.7492,1042765.5025
2008-10-07 14:50:00,7.19,7.22,7.14,7.15,996673.7942504158,2.7492,2.7607,2.7301,2.734,996673.7943
2008-10-07 15:00:00,7.15,7.16,7.09,7.13,1022808.267997149,2.734,2.7378,2.711,2.7263,1022808.268
2008-10-07 15:10:00,7.13,7.19,7.09,7.12,1193870.2779757662,2.7263,2.7492,2.711,2.7225,1193870.278
2008-10-07 15:20:00,7.12,7.16,7.09,7.13,1092183.416488477,2.7225,2.7378,2.711,2.7263,1092183.4165
2008-10-07 15:30:00,7.13,7.17,7.09,7.11,1184129.246851984,2.7263,2.7416,2.711,2.7187,1184129.2469
2008-10-07 15:40:00,7.11,7.12,7.0,7.01,2019244.4761225944,2.7187,2.7225,2.6766,2.6804,2019244.4761
2008-10-07 15:50:00,7.01,7.06,6.94,6.94,3814445.2363981945,2.6804,2.6995,2.6537,2.6537,3814445.2364
2008-10-08 09:30:00,6.79,7.12,6.74,7.12,2408410.548823949,2.5963,2.7225,2.5772,2.7225,2408410.5488
2008-10-08 09:40:00,7.12,7.23,7.11,7.14,2996911.380375386,2.7225,2.7645,2.7187,2.7301,2996911.3804
2008-10-08 09:50:00,7.16,7.28,7.14,7.18,1977666.904252792,2.7378,2.7837,2.7301,2.7454,1977666.9043
2008-10-08 10:00:00,7.18,7.26,7.09,7.1,2611309.099548586,2.7454,2.776,2.711,2.7148,2611309.0995
2008-10-08 10:10:00,7.1,7.16,7.06,7.07,2157519.60085531,2.7148,2.7378,2.6995,2.7034,2157519.6009
2008-10-08 10:20:00,7.07,7.14,7.01,7.13,2594202.8985507246,2.7034,2.7301,2.6804,2.7263,2594202.8986
2008-10-08 10:30:00,7.12,7.16,7.02,7.08,2085293.4188643384,2.7225,2.7378,2.6842,2.7072,2085293.4189
2008-10-08 10:40:00,7.08,7.11,7.01,7.02,1550962.2238061298,2.7072,2.7187,2.6804,2.6842,1550962.2238
2008-10-08 10:50:00,7.02,7.16,7.02,7.15,1421240.199572345,2.6842,2.7378,2.6842,2.734,1421240.1996
2008-10-08 11:00:00,7.14,7.15,7.05,7.09,1538370.1591827038,2.7301,2.734,2.6957,2.711,1538370.1592
2008-10-08 11:10:00,7.09,7.16,7.08,7.16,1455927.773818009,2.711,2.7378,2.7072,2.7378,1455927.7738
2008-10-08 11:20:00,7.16,7.23,7.13,7.18,1476360.180565455,2.7378,2.7645,2.7263,2.7454,1476360.1806
2008-10-08 11:30:00,7.18,7.21,7.07,7.11,1268234.7350914706,2.7454,2.7569,2.7034,2.7187,1268234.7351
2008-10-08 11:40:00,7.11,7.14,7.02,7.11,1139938.2276075075,2.7187,2.7301,2.6842,2.7187,1139938.2276
2008-10-08 11:50:00,7.11,7.16,7.08,7.16,887621.7628890473,2.7187,2.7378,2.7072,2.7378,887621.7629
2008-10-08 12:00:00,7.16,7.16,7.0,7.05,1545260.1568068424,2.7378,2.7378,2.6766,2.6957,1545260.1568
2008-10-08 12:10:00,7.06,7.15,7.05,7.13,958184.8420052268,2.6995,2.734,2.6957,2.7263,958184.842
2008-10-08 12:20:00,7.13,7.14,7.07,7.09,674982.1810406273,2.7263,2.7301,2.7034,2.711,674982.181
2008-10-08 12:30:00,7.1,7.14,7.07,7.12,1399857.448325018,2.7148,2.7301,2.7034,2.7225,1399857.4483
2008-10-08 12:40:00,7.11,7.16,7.08,7.14,1576621.5253029224,2.7187,2.7378,2.7072,2.7301,1576621.5253
2008-10-08 12:50:00,7.14,7.16,7.13,7.16,1411974.3406985032,2.7301,2.7378,2.7263,2.7378,1411974.3407
2008-10-08 13:00:00,7.16,7.28,7.16,7.28,2860536.944642433,2.7378,2.7837,2.7378,2.7837,2860536.9446
2008-10-08 13:10:00,7.28,7.32,7.24,7.32,2249465.431218817,2.7837,2.799,2.7684,2.799,2249465.4312
2008-10-08 13:20:00,7.32,7.34,7.24,7.24,1197909.2421002614,2.799,2.8066,2.7684,2.7684,1197909.2421
2008-10-08 13:30:00,7.25,7.38,7.24,7.33,1258256.117842718,2.7722,2.8219,2.7684,2.8028,1258256.1178
2008-10-08 13:40:00,7.33,7.45,7.31,7.32,1220717.5100974103,2.8028,2.8487,2.7951,2.799,1220717.5101
2008-10-08 13:50:00,7.32,7.54,7.32,7.48,1660251.8412924686,2.799,2.8831,2.799,2.8601,1660251.8413
2008-10-08 14:00:00,7.49,7.5,7.42,7.48,2027559.990496555,2.864,2.8678,2.8372,2.8601,2027559.9905
2008-10-08 14:10:00,7.48,7.55,7.46,7.55,1567355.6664290803,2.8601,2.8869,2.8525,2.8869,1567355.6664
2008-10-08 14:20:00,7.55,7.61,7.47,7.48,1903540.0332620568,2.8869,2.9098,2.8563,2.8601,1903540.0333
2008-10-08 14:30:00,7.48,7.56,7.45,7.46,1693276.3126633405,2.8601,2.8907,2.8487,2.8525,1693276.3127
2008-10-08 14:40:00,7.47,7.49,7.24,7.46,2492516.037063436,2.8563,2.864,2.7684,2.8525,2492516.0371
2008-10-08 14:50:00,7.46,7.5,7.45,7.47,2455927.773818009,2.8525,2.8678,2.8487,2.8563,2455927.7738
2008-10-08 15:00:00,7.47,7.49,7.38,7.48,2153718.2228557854,2.8563,2.864,2.8219,2.8601,2153718.2229
2008-10-08 15:10:00,7.48,7.53,7.42,7.53,1965074.8396293656,2.8601,2.8793,2.8372,2.8793,1965074.8396
2008-10-08 15:20:00,7.54,7.55,7.45,7.46,1610596.3411736756,2.8831,2.8869,2.8487,2.8525,1610596.3412
2008-10-08 15:30:00,7.46,7.52,7.32,7.33,2055595.153243051,2.8525,2.8754,2.799,2.8028,2055595.1532
2008-10-08 15:40:00,7.33,7.37,7.24,7.24,2895224.518888097,2.8028,2.8181,2.7684,2.7684,2895224.5189
2008-10-08 15:50:00,7.24,7.29,7.16,7.16,3691850.795913519,2.7684,2.7875,2.7378,2.7378,3691850.7959
2008-10-09 09:30:00,7.21,7.23,6.92,7.09,2147065.8113566167,2.7569,2.7645,2.646,2.711,2147065.8114
2008-10-09 09:40:00,7.09,7.18,7.09,7.09,1847944.880019007,2.711,2.7454,2.711,2.711,1847944.88
2008-10-09 09:50:00,7.09,7.11,6.99,7.0,1621762.8890472795,2.711,2.7187,2.6728,2.6766,1621762.889
2008-10-09 10:00:00,7.0,7.09,6.96,7.09,1269660.2518412925,2.6766,2.711,2.6613,2.711,1269660.2518
2008-10-09 10:10:00,7.09,7.11,7.05,7.1,1451651.2235685436,2.711,2.7187,2.6957,2.7148,1451651.2236
2008-10-09 10:20:00,7.09,7.11,7.07,7.08,1624138.7502969827,2.711,2.7187,2.7034,2.7072,1624138.7503
2008-10-09 10:30:00,7.08,7.16,7.05,7.1,1608220.4799239724,2.7072,2.7378,2.6957,2.7148,1608220.4799
2008-10-09 10:40:00,7.1,7.15,7.07,7.12,1118080.30411024,2.7148,2.734,2.7034,2.7225,1118080.3041
2008-10-09 10:50:00,7.12,7.13,7.08,7.12,1156331.6702304585,2.7225,2.7263,2.7072,2.7225,1156331.6702
2008-10-09 11:00:00,7.11,7.13,7.0,7.02,1625801.853171775,2.7187,2.7263,2.6766,2.6842,1625801.8532
2008-10-09 11:10:00,7.02,7.09,7.0,7.07,1282727.4887146591,2.6842,2.711,2.6766,2.7034,1282727.4887
2008-10-09 11:20:00,7.08,7.13,7.05,7.09,1132810.6438583988,2.7072,2.7263,2.6957,2.711,1132810.6439
2008-10-09 11:30:00,7.09,7.22,7.09,7.2,1326918.507959135,2.711,2.7607,2.711,2.7531,1326918.508
2008-10-09 11:40:00,7.2,7.24,7.2,7.22,1540983.6065573771,2.7531,2.7684,2.7531,2.7607,1540983.6066
2008-10-09 11:50:00,7.22,7.25,7.15,7.15,1018056.545497743,2.7607,2.7722,2.734,2.734,1018056.5455
2008-10-09 12:00:00,7.15,7.18,7.13,7.15,631979.0924210027,2.734,2.7454,2.7263,2.734,631979.0924
2008-10-09 12:10:00,7.15,7.21,7.14,7.19,784746.9707769067,2.734,2.7569,2.7301,2.7492,784746.9708
2008-10-09 12:20:00,7.19,7.22,7.16,7.16,441435.0201948207,2.7492,2.7607,2.7378,2.7378,441435.0202
2008-10-09 12:30:00,7.17,7.18,7.15,7.16,355428.8429555714,2.7416,2.7454,2.734,2.7378,355428.843
2008-10-09 12:40:00,7.16,7.18,7.12,7.13,814207.6502732241,2.7378,2.7454,2.7225,2.7263,814207.6503
2008-10-09 12:50:00,7.12,7.17,7.12,7.16,1058921.3589926348,2.7225,2.7416,2.7225,2.7378,1058921.359
2008-10-09 13:00:00,7.16,7.18,7.14,7.14,501781.8959372773,2.7378,2.7454,2.7301,2.7301,501781.8959
2008-10-09 13:10:00,7.15,7.22,7.15,7.18,696602.5184129247,2.734,2.7607,2.734,2.7454,696602.5184
2008-10-09 13:20:00,7.18,7.2,7.13,7.18,1785934.9014017582,2.7454,2.7531,2.7263,2.7454,1785934.9014
2008-10-09 13:30:00,7.18,7.2,7.13,7.15,1792824.899025897,2.7454,2.7531,2.7263,2.734,1792824.899
2008-10-09 13:40:00,7.15,7.17,7.13,7.14,853409.3608933239,2.734,2.7416,2.7263,2.7301,853409.3609
2008-10-09 13:50:00,7.14,7.16,7.11,7.14,564742.2190544072,2.7301,2.7378,2.7187,2.7301,564742.2191
2008-10-09 14:00:00,7.14,7.16,7.12,7.15,455927.77381800907,2.7301,2.7378,2.7225,2.734,455927.7738
2008-10-09 14:10:00,7.16,7.16,7.06,7.07,710144.9275362319,2.7378,2.7378,2.6995,2.7034,710144.9275
2008-10-09 14:20:00,7.07,7.14,7.05,7.1,1513898.7883107627,2.7034,2.7301,2.6957,2.7148,1513898.7883
2008-10-09 14:30:00,7.11,7.13,7.07,7.08,551912.5683060109,2.7187,2.7263,2.7034,2.7072,551912.5683
2008-10-09 14:40:00,7.08,7.13,7.05,7.08,873841.7676407698,2.7072,2.7263,2.6957,2.7072,873841.7676
2008-10-09 14:50:00,7.08,7.13,7.07,7.07,2306248.515086719,2.7072,2.7263,2.7034,2.7034,2306248.5151
2008-10-09 15:00:00,7.07,7.07,6.95,7.01,1722736.992159658,2.7034,2.7034,2.6575,2.6804,1722736.9922
2008-10-09 15:10:00,7.01,7.02,6.9,6.92,1646947.0182941316,2.6804,2.6842,2.6384,2.646,1646947.0183
2008-10-09 15:20:00,6.92,6.97,6.88,6.91,2141601.3304823,2.646,2.6651,2.6307,2.6422,2141601.3305
2008-10-09 15:30:00,6.91,6.92,6.87,6.9,2047992.397244001,2.6422,2.646,2.6269,2.6384,2047992.3972
2008-10-09 15:40:00,6.9,6.9,6.75,6.75,2727251.128534093,2.6384,2.6384,2.581,2.581,2727251.1285
2008-10-09 15:50:00,6.75,6.82,6.54,6.72,5587312.900926586,2.581,2.6078,2.5007,2.5695,5587312.9009
2008-10-10 09:30:00,6.39,6.51,6.31,6.47,4206937.514849133,2.4434,2.4892,2.4128,2.4739,4206937.5148
2008-10-10 09:40:00,6.49,6.88,6.47,6.79,3861962.461392255,2.4816,2.6307,2.4739,2.5963,3861962.4614
2008-10-10 09:50:00,6.8,6.87,6.6,6.87,3510334.996436208,2.6001,2.6269,2.5237,2.6269,3510334.9964
2008-10-10 10:00:00,6.87,7.07,6.63,6.97,3793062.485150867,2.6269,2.7034,2.5351,2.6651,3793062.4852
2008-10-10 10:10:00,6.97,7.11,6.91,6.96,2375623.663578047,2.6651,2.7187,2.6422,2.6613,2375623.6636
2008-10-10 10:20:00,6.96,7.12,6.94,6.96,2249227.845093847,2.6613,2.7225,2.6537,2.6613,2249227.8451
2008-10-10 10:30:00,6.96,6.98,6.71,6.74,2128296.507483963,2.6613,2.669,2.5657,2.5772,2128296.5075
2008-10-10 10:40:00,6.74,6.83,6.69,6.79,2175813.7324780235,2.5772,2.6116,2.5581,2.5963,2175813.7325
2008-10-10 10:50:00,6.79,6.84,6.74,6.81,1121644.0959847944,2.5963,2.6154,2.5772,2.6039,1121644.096
2008-10-10 11:00:00,6.81,6.9,6.77,6.78,1491328.106438584,2.6039,2.6384,2.5887,2.5925,1491328.1064
2008-10-10 11:10:00,6.79,6.86,6.71,6.81,1432881.9196958898,2.5963,2.6231,2.5657,2.6039,1432881.9197
2008-10-10 11:20:00,6.81,6.84,6.75,6.77,1142551.674982181,2.6039,2.6154,2.581,2.5887,1142551.675
2008-10-10 11:30:00,6.76,6.84,6.74,6.78,1324780.2328344025,2.5848,2.6154,2.5772,2.5925,1324780.2328
2008-10-10 11:40:00,6.78,6.82,6.74,6.76,1373960.560703255,2.5925,2.6078,2.5772,2.5848,1373960.5607
2008-10-10 11:50:00,6.76,6.81,6.75,6.77,1660727.013542409,2.5848,2.6039,2.581,2.5887,1660727.0135
2008-10-10 12:00:00,6.77,6.82,6.76,6.78,1178664.765977667,2.5887,2.6078,2.5848,2.5925,1178664.766
2008-10-10 12:10:00,6.79,6.88,6.77,6.81,819196.9588976004,2.5963,2.6307,2.5887,2.6039,819196.9589
2008-10-10 12:20:00,6.81,6.84,6.77,6.78,1158707.5314801617,2.6039,2.6154,2.5887,2.5925,1158707.5315
2008-10-10 12:30:00,6.78,6.8,6.75,6.77,1197909.2421002614,2.5925,2.6001,2.581,2.5887,1197909.2421
2008-10-10 12:40:00,6.77,6.86,6.77,6.78,803041.1023996199,2.5887,2.6231,2.5887,2.5925,803041.1024
2008-10-10 12:50:00,6.78,6.81,6.77,6.78,536469.4701829413,2.5925,2.6039,2.5887,2.5925,536469.4702
2008-10-10 13:00:00,6.78,6.81,6.75,6.8,868139.7006414826,2.5925,2.6039,2.581,2.6001,868139.7006
2008-10-10 13:10:00,6.8,6.8,6.75,6.76,1112853.4093608933,2.6001,2.6001,2.581,2.5848,1112853.4094
2008-10-10 13:20:00,6.76,6.78,6.74,6.76,822998.3368971252,2.5848,2.5925,2.5772,2.5848,822998.3369
2008-10-10 13:30:00,6.76,6.78,6.76,6.78,2074364.4571157044,2.5848,2.5925,2.5848,2.5925,2074364.4571
2008-10-10 13:40:00,6.78,6.78,6.75,6.76,2213114.754098361,2.5925,2.5925,2.581,2.5848,2213114.7541
2008-10-10 13:50:00,6.76,6.83,6.75,6.8,2265383.701591827,2.5848,2.6116,2.581,2.6001,2265383.7016
2008-10-10 14:00:00,6.79,6.9,6.77,6.85,1624613.9225469234,2.5963,2.6384,2.5887,2.6192,1624613.9225
2008-10-10 14:10:00,6.89,6.92,6.8,6.81,1364219.5295794725,2.6345,2.646,2.6001,2.6039,1364219.5296
2008-10-10 14:20:00,6.82,6.88,6.78,6.8,1437158.469945355,2.6078,2.6307,2.5925,2.6001,1437158.4699
2008-10-10 14:30:00,6.8,6.85,6.79,6.82,2053932.0503682585,2.6001,2.6192,2.5963,2.6078,2053932.0504
2008-10-10 14:40:00,6.82,6.85,6.78,6.82,1536231.884057971,2.6078,2.6192,2.5925,2.6078,1536231.8841
2008-10-10 14:50:00,6.82,6.84,6.79,6.83,2508196.721311476,2.6078,2.6154,2.5963,2.6116,2508196.7213
2008-10-10 15:00:00,6.83,6.9,6.81,6.87,2676882.8700403897,2.6116,2.6384,2.6039,2.6269,2676882.87
2008-10-10 15:10:00,6.87,7.02,6.86,6.97,3173913.0434782607,2.6269,2.6842,2.6231,2.6651,3173913.0435
2008-10-10 15:20:00,6.97,7.08,6.95,7.05,2573770.4918032787,2.6651,2.7072,2.6575,2.6957,2573770.4918
2008-10-10 15:30:00,7.05,7.24,7.03,7.2,3895699.6911380375,2.6957,2.7684,2.6881,2.7531,3895699.6911
2008-10-10 15:40:00,7.2,7.23,7.0,7.16,4334521.263958185,2.7531,2.7645,2.6766,2.7378,4334521.264
2008-10-10 15:50:00,7.16,7.21,6.99,7.1,6306248.515086719,2.7378,2.7569,2.6728,2.7148,6306248.5151
2008-10-13 09:30:00,7.5,7.51,7.25,7.32,2043003.0886196247,2.8678,2.8716,2.7722,2.799,2043003.0886
2008-10-13 09:40:00,7.32,7.34,7.26,7.27,1704205.2744119745,2.799,2.8066,2.776,2.7798,1704205.2744
2008-10-13 09:50:00,7.27,7.28,7.14,7.16,1416963.6493228795,2.7798,2.7837,2.7301,2.7378,1416963.6493
2008-10-13 10:00:00,7.16,7.18,7.12,7.16,1374198.146828225,2.7378,2.7454,2.7225,2.7378,1374198.1468
2008-10-13 10:10:00,7.16,7.17,7.11,7.16,1246376.8115942029,2.7378,2.7416,2.7187,2.7378,1246376.8116
2008-10-13 10:20:00,7.16,7.18,7.13,7.15,1248515.0867189358,2.7378,2.7454,2.7263,2.734,1248515.0867
2008-10-13 10:30:00,7.15,7.21,7.14,7.2,1429793.3000712758,2.734,2.7569,2.7301,2.7531,1429793.3001
2008-10-13 10:40:00,7.2,7.28,7.18,7.26,1119505.8208600618,2.7531,2.7837,2.7454,2.776,1119505.8209
2008-10-13 10:50:00,7.27,7.28,7.22,7.24,874079.3537657401,2.7798,2.7837,2.7607,2.7684,874079.3538
2008-10-13 11:00:00,7.24,7.26,7.22,7.23,732002.8510334997,2.7684,2.776,2.7607,2.7645,732002.851
2008-10-13 11:10:00,7.23,7.24,7.21,7.22,699691.1380375386,2.7645,2.7684,2.7569,2.7607,699691.138
2008-10-13 11:20:00,7.22,7.22,7.2,7.21,965312.425754336,2.7607,2.7607,2.7531,2.7569,965312.4258
2008-10-13 11:30:00,7.21,7.24,7.18,7.19,945592.7773818008,2.7569,2.7684,2.7454,2.7492,945592.7774
2008-10-13 11:40:00,7.18,7.19,7.16,7.16,431931.57519600855,2.7454,2.7492,2.7378,2.7378,431931.5752
2008-10-13 11:50:00,7.16,7.16,7.13,7.16,934426.2295081968,2.7378,2.7378,2.7263,2.7378,934426.2295
2008-10-13 12:00:00,7.16,7.2,7.16,7.18,578759.800427655,2.7378,2.7531,2.7378,2.7454,578759.8004
2008-10-13 12:10:00,7.19,7.24,7.18,7.21,631028.7479211214,2.7492,2.7684,2.7454,2.7569,631028.7479
2008-10-13 12:20:00,7.22,7.22,7.21,7.21,641482.5374198147,2.7607,2.7607,2.7569,2.7569,641482.5374
2008-10-13 12:30:00,7.21,7.22,7.19,7.2,741981.4682822523,2.7569,2.7607,2.7492,2.7531,741981.4683
2008-10-13 12:40:00,7.2,7.25,7.19,7.25,1061534.806367308,2.7531,2.7722,2.7492,2.7722,1061534.8064
2008-10-13 12:50:00,7.25,7.26,7.21,7.22,1502732.2404371586,2.7722,2.776,2.7569,2.7607,1502732.2404
2008-10-13 13:00:00,7.22,7.23,7.2,7.21,478736.041815158,2.7607,2.7645,2.7531,2.7569,478736.0418
2008-10-13 13:10:00,7.21,7.23,7.2,7.21,282489.9025896888,2.7569,2.7645,2.7531,2.7569,282489.9026
2008-10-13 13:20:00,7.21,7.23,7.21,7.23,470895.69969113806,2.7569,2.7645,2.7569,2.7645,470895.6997
2008-10-13 13:30:00,7.22,7.24,7.22,7.23,542884.2955571394,2.7607,2.7684,2.7607,2.7645,542884.2956
2008-10-13 13:40:00,7.24,7.25,7.21,7.21,969826.5621287716,2.7684,2.7722,2.7569,2.7569,969826.5621
2008-10-13 13:50:00,7.21,7.23,7.18,7.19,1224994.0603468758,2.7569,2.7645,2.7454,2.7492,1224994.0603
2008-10-13 14:00:00,7.19,7.19,7.16,7.17,1225469.2325968165,2.7492,2.7492,2.7378,2.7416,1225469.2326
2008-10-13 14:10:00,7.17,7.17,7.12,7.13,1162508.9094796863,2.7416,2.7416,2.7225,2.7263,1162508.9095
2008-10-13 14:20:00,7.13,7.15,7.05,7.05,1011641.7201235448,2.7263,2.734,2.6957,2.6957,1011641.7201
2008-10-13 14:30:00,7.05,7.09,7.04,7.09,1528629.1280589213,2.6957,2.711,2.6919,2.711,1528629.1281
2008-10-13 14:40:00,7.08,7.16,7.08,7.16,1261107.1513423617,2.7072,2.7378,2.7072,2.7378,1261107.1513
2008-10-13 14:50:00,7.15,7.17,7.1,7.17,1634592.539795676,2.734,2.7416,2.7148,2.7416,1634592.5398
2008-10-13 15:00:00,7.17,7.24,7.16,7.24,2273224.043715847,2.7416,2.7684,2.7378,2.7684,2273224.0437
2008-10-13 15:10:00,7.24,7.28,7.21,7.27,1461867.4269422663,2.7684,2.7837,2.7569,2.7798,1461867.4269
2008-10-13 15:20:00,7.27,7.33,7.25,7.32,1842955.5713946307,2.7798,2.8028,2.7722,2.799,1842955.5714
2008-10-13 15:30:00,7.32,7.34,7.31,7.32,1793062.4851508671,2.799,2.8066,2.7951,2.799,1793062.4852
2008-10-13 15:40:00,7.32,7.37,7.29,7.37,2793300.0712758377,2.799,2.8181,2.7875,2.8181,2793300.0713
2008-10-13 15:50:00,7.36,7.63,7.36,7.62,5867426.942266571,2.8143,2.9175,2.8143,2.9137,5867426.9423
2008-10-14 09:30:00,7.86,7.89,7.62,7.62,2503444.9988120697,3.0054,3.0169,2.9137,2.9137,2503444.9988
2008-10-14 09:40:00,7.62,7.64,7.53,7.56,2181278.2133523403,2.9137,2.9213,2.8793,2.8907,2181278.2134
2008-10-14 09:50:00,7.56,7.63,7.48,7.63,2733903.540033262,2.8907,2.9175,2.8601,2.9175,2733903.54
2008-10-14 10:00:00,7.63,7.81,7.61,7.73,3131147.5409836066,2.9175,2.9863,2.9098,2.9557,3131147.541
2008-10-14 10:10:00,7.72,7.82,7.68,7.81,1922784.509384652,2.9519,2.9901,2.9366,2.9863,1922784.5094
2008-10-14 10:20:00,7.81,7.86,7.76,7.79,1643620.8125445475,2.9863,3.0054,2.9672,2.9787,1643620.8125
2008-10-14 10:30:00,7.79,7.84,7.74,7.77,1505345.6878118317,2.9787,2.9978,2.9596,2.971,1505345.6878
2008-10-14 10:40:00,7.77,7.79,7.65,7.73,2150392.017106201,2.971,2.9787,2.9251,2.9557,2150392.0171
2008-10-14 10:50:00,7.73,7.79,7.71,7.79,1177952.007602756,2.9557,2.9787,2.9481,2.9787,1177952.0076
2008-10-14 11:00:00,7.78,7.82,7.76,7.78,1983131.3851271083,2.9748,2.9901,2.9672,2.9748,1983131.3851
2008-10-14 11:10:00,7.78,7.8,7.74,7.77,1557139.4630553576,2.9748,2.9825,2.9596,2.971,1557139.4631
2008-10-14 11:20:00,7.77,7.8,7.74,7.77,1571869.8028035164,2.971,2.9825,2.9596,2.971,1571869.8028
2008-10-14 11:30:00,7.77,7.79,7.74,7.77,1152530.2922309337,2.971,2.9787,2.9596,2.971,1152530.2922
2008-10-14 11:40:00,7.77,7.8,7.75,7.78,1110715.134236161,2.971,2.9825,2.9634,2.9748,1110715.1342
2008-10-14 11:50:00,7.78,7.78,7.73,7.76,937277.2630078404,2.9748,2.9748,2.9557,2.9672,937277.263
2008-10-14 12:00:00,7.76,7.77,7.66,7.71,878831.0762651461,2.9672,2.971,2.929,2.9481,878831.0763
2008-10-14 12:10:00,7.7,7.73,7.69,7.72,534568.7811831789,2.9443,2.9557,2.9404,2.9519,534568.7812
2008-10-14 12:20:00,7.71,7.73,7.7,7.72,520313.6136849608,2.9481,2.9557,2.9443,2.9519,520313.6137
2008-10-14 12:30:00,7.72,7.74,7.68,7.72,575433.5946780709,2.9519,2.9596,2.9366,2.9519,575433.5947
2008-10-14 12:40:00,7.72,7.74,7.7,7.73,383464.005702067,2.9519,2.9596,2.9443,2.9557,383464.0057
2008-10-14 12:50:00,7.73,7.74,7.68,7.69,789973.8655262532,2.9557,2.9596,2.9366,2.9404,789973.8655
2008-10-14 13:00:00,7.69,7.7,7.67,7.69,409360.8933238299,2.9404,2.9443,2.9328,2.9404,409360.8933
2008-10-14 13:10:00,7.68,7.69,7.61,7.65,477310.5250653362,2.9366,2.9404,2.9098,2.9251,477310.5251
2008-10-14 13:20:00,7.66,7.67,7.62,7.64,367070.56307911617,2.929,2.9328,2.9137,2.9213,367070.5631
2008-10-14 13:30:00,7.64,7.7,7.63,7.64,926823.4735091472,2.9213,2.9443,2.9175,2.9213,926823.4735
2008-10-14 13:40:00,7.64,7.67,7.61,7.61,526966.0251841292,2.9213,2.9328,2.9098,2.9098,526966.0252
2008-10-14 13:50:00,7.61,7.63,7.58,7.6,585649.7980517938,2.9098,2.9175,2.8984,2.906,585649.7981
2008-10-14 14:00:00,7.6,7.63,7.56,7.58,1160845.8066048943,2.906,2.9175,2.8907,2.8984,1160845.8066
2008-10-14 14:10:00,7.58,7.62,7.55,7.57,1461392.254692326,2.8984,2.9137,2.8869,2.8946,1461392.2547
2008-10-14 14:20:00,7.57,7.61,7.54,7.61,2235210.2637205985,2.8946,2.9098,2.8831,2.9098,2235210.2637
2008-10-14 14:30:00,7.61,7.64,7.56,7.59,1418626.7521976717,2.9098,2.9213,2.8907,2.9022,1418626.7522
2008-10-14 14:40:00,7.59,7.6,7.42,7.43,1584461.8674269423,2.9022,2.906,2.8372,2.841,1584461.8674
2008-10-14 14:50:00,7.43,7.45,7.4,7.43,2042527.916369684,2.841,2.8487,2.8295,2.841,2042527.9164
2008-10-14 15:00:00,7.43,7.49,7.4,7.49,1324305.060584462,2.841,2.864,2.8295,2.864,1324305.0606
2008-10-14 15:10:00,7.49,7.59,7.49,7.53,1513186.0299358517,2.864,2.9022,2.864,2.8793,1513186.0299
2008-10-14 15:20:00,7.54,7.56,7.47,7.55,675219.7671655975,2.8831,2.8907,2.8563,2.8869,675219.7672
2008-10-14 15:30:00,7.55,7.67,7.55,7.56,1859824.186267522,2.8869,2.9328,2.8869,2.8907,1859824.1863
2008-10-14 15:40:00,7.56,7.68,7.56,7.63,1810168.686148729,2.8907,2.9366,2.8907,2.9175,1810168.6861
2008-10-14 15:50:00,7.63,7.64,7.45,7.47,2890710.3825136614,2.9175,2.9213,2.8487,2.8563,2890710.3825
2008-10-15 09:30:00,7.16,7.16,6.97,7.06,3698978.379662628,2.7378,2.7378,2.6651,2.6995,3698978.3797
2008-10-15 09:40:00,7.06,7.1,6.97,6.98,2425754.3359467806,2.6995,2.7148,2.6651,2.669,2425754.3359
2008-10-15 09:50:00,6.98,7.05,6.95,7.03,2859111.427892612,2.669,2.6957,2.6575,2.6881,2859111.4279
2008-10-15 10:00:00,7.04,7.05,6.94,6.97,2294131.622713234,2.6919,2.6957,2.6537,2.6651,2294131.6227
2008-10-15 10:10:00,6.97,6.98,6.9,6.91,2264908.5293418863,2.6651,2.669,2.6384,2.6422,2264908.5293
2008-10-15 10:20:00,6.91,6.93,6.85,6.88,2142076.5027322406,2.6422,2.6498,2.6192,2.6307,2142076.5027
2008-10-15 10:30:00,6.88,6.89,6.84,6.85,1697790.4490377763,2.6307,2.6345,2.6154,2.6192,1697790.449
2008-10-15 10:40:00,6.85,6.87,6.77,6.77,1676407.697790449,2.6192,2.6269,2.5887,2.5887,1676407.6978
2008-10-15 10:50:00,6.77,6.78,6.75,6.78,2009265.8588738416,2.5887,2.5925,2.581,2.5925,2009265.8589
2008-10-15 11:00:00,6.78,6.78,6.76,6.78,2329769.541458779,2.5925,2.5925,2.5848,2.5925,2329769.5415
2008-10-15 11:10:00,6.78,6.79,6.73,6.74,1643145.6402946068,2.5925,2.5963,2.5734,2.5772,1643145.6403
2008-10-15 11:20:00,6.74,6.75,6.66,6.7,1686861.4872891423,2.5772,2.581,2.5466,2.5619,1686861.4873
2008-10-15 11:30:00,6.7,6.78,6.69,6.76,1365645.0463292943,2.5619,2.5925,2.5581,2.5848,1365645.0463
2008-10-15 11:40:00,6.76,6.81,6.73,6.76,1406747.4459491563,2.5848,2.6039,2.5734,2.5848,1406747.4459
2008-10-15 11:50:00,6.76,6.77,6.73,6.74,1042290.3302447136,2.5848,2.5887,2.5734,2.5772,1042290.3302
2008-10-15 12:00:00,6.75,6.75,6.68,6.69,703492.5160370634,2.581,2.581,2.5542,2.5581,703492.516
2008-10-15 12:10:00,6.69,6.73,6.68,6.7,783796.6262770254,2.5581,2.5734,2.5542,2.5619,783796.6263
2008-10-15 12:20:00,6.7,6.72,6.66,6.67,749346.6381563317,2.5619,2.5695,2.5466,2.5504,749346.6382
2008-10-15 12:30:00,6.68,6.68,6.65,6.66,707531.4801615586,2.5542,2.5542,2.5428,2.5466,707531.4802
2008-10-15 12:40:00,6.66,6.68,6.62,6.64,1388453.3143264437,2.5466,2.5542,2.5313,2.5389,1388453.3143
2008-10-15 12:50:00,6.64,6.7,6.63,6.66,1396531.2425754336,2.5389,2.5619,2.5351,2.5466,1396531.2426
2008-10-15 13:00:00,6.66,6.68,6.63,6.68,893799.0021382752,2.5466,2.5542,2.5351,2.5542,893799.0021
2008-10-15 13:10:00,6.68,6.75,6.65,6.7,1698265.6212877168,2.5542,2.581,2.5428,2.5619,1698265.6213
2008-10-15 13:20:00,6.7,6.73,6.69,6.7,1586362.5564267046,2.5619,2.5734,2.5581,2.5619,1586362.5564
2008-10-15 13:30:00,6.7,6.71,6.64,6.68,1743406.9850320742,2.5619,2.5657,2.5389,2.5542,1743406.985
2008-10-15 13:40:00,6.67,6.68,6.65,6.67,684485.6260394393,2.5504,2.5542,2.5428,2.5504,684485.626
2008-10-15 13:50:00,6.67,6.67,6.63,6.65,1824423.853646947,2.5504,2.5504,2.5351,2.5428,1824423.8536
2008-10-15 14:00:00,6.65,6.66,6.57,6.62,2408648.134948919,2.5428,2.5466,2.5122,2.5313,2408648.1349
2008-10-15 14:10:00,6.62,6.63,6.58,6.58,1746495.6046566882,2.5313,2.5351,2.516,2.516,1746495.6047
2008-10-15 14:20:00,6.58,6.65,6.57,6.64,1745545.2601568068,2.516,2.5428,2.5122,2.5389,1745545.2602
2008-10-15 14:30:00,6.65,6.67,6.61,6.63,1648134.948918983,2.5428,2.5504,2.5275,2.5351,1648134.9489
2008-10-15 14:40:00,6.63,6.68,6.62,6.66,2587312.900926586,2.5351,2.5542,2.5313,2.5466,2587312.9009
2008-10-15 14:50:00,6.66,6.67,6.56,6.59,2702304.585412212,2.5466,2.5504,2.5084,2.5198,2702304.5854
2008-10-15 15:00:00,6.59,6.73,6.57,6.73,4267284.39059159,2.5198,2.5734,2.5122,2.5734,4267284.3906
2008-10-15 15:10:00,6.73,6.73,6.6,6.6,3059871.703492516,2.5734,2.5734,2.5237,2.5237,3059871.7035
2008-10-15 15:20:00,6.6,6.66,6.57,6.64,3830125.9206462335,2.5237,2.5466,2.5122,2.5389,3830125.9206
2008-10-15 15:30:00,6.64,6.68,6.56,6.57,3373485.3884533145,2.5389,2.5542,2.5084,2.5122,3373485.3885
2008-10-15 15:40:00,6.57,6.59,6.4,6.41,5270848.182466144,2.5122,2.5198,2.4472,2.451,5270848.1825
2008-10-15 15:50:00,6.41,6.49,6.32,6.39,7261107.151342362,2.451,2.4816,2.4166,2.4434,7261107.1513
2008-10-16 09:30:00,6.15,6.17,5.83,5.83,6909717.272511286,2.3516,2.3592,2.2292,2.2292,6909717.2725
2008-10-16 09:40:00,5.84,5.96,5.81,5.85,6594678.070800666,2.233,2.2789,2.2216,2.2369,6594678.0708
2008-10-16 09:50:00,5.85,5.98,5.85,5.89,4639344.262295082,2.2369,2.2866,2.2369,2.2522,4639344.2623
2008-10-16 10:00:00,5.89,5.91,5.81,5.85,5328581.610833927,2.2522,2.2598,2.2216,2.2369,5328581.6108
2008-10-16 10:10:00,5.85,5.89,5.76,5.83,5640057.020669993,2.2369,2.2522,2.2025,2.2292,5640057.0207
2008-10-16 10:20:00,5.83,5.97,5.82,5.94,4775956.284153006,2.2292,2.2828,2.2254,2.2713,4775956.2842
2008-10-16 10:30:00,5.95,5.97,5.83,5.9,3521501.5443098126,2.2751,2.2828,2.2292,2.256,3521501.5443
2008-10-16 10:40:00,5.89,5.96,5.87,5.93,2894274.174388216,2.2522,2.2789,2.2445,2.2675,2894274.1744
2008-10-16 10:50:00,5.93,5.94,5.85,5.88,2507008.790686624,2.2675,2.2713,2.2369,2.2483,2507008.7907
2008-10-16 11:00:00,5.88,5.92,5.85,5.88,1951294.844381088,2.2483,2.2636,2.2369,2.2483,1951294.8444
2008-10-16 11:10:00,5.88,5.91,5.79,5.83,1768115.9420289856,2.2483,2.2598,2.2139,2.2292,1768115.942
2008-10-16 11:20:00,5.83,5.92,5.81,5.89,3382988.8334521265,2.2292,2.2636,2.2216,2.2522,3382988.8335
2008-10-16 11:30:00,5.9,6.0,5.89,5.91,2005464.480874317,2.256,2.2942,2.2522,2.2598,2005464.4809
2008-10-16 11:40:00,5.91,5.99,5.9,5.96,1503207.412687099,2.2598,2.2904,2.256,2.2789,1503207.4127
2008-10-16 11:50:00,5.96,6.06,5.92,5.99,2439059.1589451176,2.2789,2.3172,2.2636,2.2904,2439059.1589
2008-10-16 12:00:00,5.99,6.0,5.91,5.97,1849845.5690187693,2.2904,2.2942,2.2598,2.2828,1849845.569
2008-10-16 12:10:00,5.97,6.09,5.96,6.07,3173437.8712283205,2.2828,2.3286,2.2789,2.321,3173437.8712
2008-10-16 12:20:00,6.07,6.15,6.02,6.02,3610121.168923735,2.321,2.3516,2.3019,2.3019,3610121.1689
2008-10-16 12:30:00,6.02,6.04,5.97,5.99,2325255.405084343,2.3019,2.3095,2.2828,2.2904,2325255.4051
2008-10-16 12:40:00,5.99,6.04,5.92,5.93,2076740.318365408,2.2904,2.3095,2.2636,2.2675,2076740.3184
2008-10-16 12:50:00,5.93,5.94,5.84,5.89,2361130.9099548585,2.2675,2.2713,2.233,2.2522,2361130.91
2008-10-16 13:00:00,5.89,5.96,5.87,5.9,2044903.777619387,2.2522,2.2789,2.2445,2.256,2044903.7776
2008-10-16 13:10:00,5.9,6.0,5.88,5.99,1802565.9301496795,2.256,2.2942,2.2483,2.2904,1802565.9301
2008-10-16 13:20:00,5.99,6.01,5.97,5.98,1291280.58921359,2.2904,2.2981,2.2828,2.2866,1291280.5892
2008-10-16 13:30:00,5.99,5.99,5.89,5.92,1291993.347588501,2.2904,2.2904,2.2522,2.2636,1291993.3476
2008-10-16 13:40:00,5.92,6.0,5.92,5.99,1262770.2542171536,2.2636,2.2942,2.2636,2.2904,1262770.2542
2008-10-16 13:50:00,5.99,6.06,5.96,6.05,1794488.001900689,2.2904,2.3172,2.2789,2.3133,1794488.0019
2008-10-16 14:00:00,6.05,6.07,6.0,6.04,2282014.7303397483,2.3133,2.321,2.2942,2.3095,2282014.7303
2008-10-16 14:10:00,6.04,6.04,5.98,6.02,1515324.3050605846,2.3095,2.3095,2.2866,2.3019,1515324.3051
2008-10-16 14:20:00,6.02,6.02,5.96,5.99,1552387.7405559516,2.3019,2.3019,2.2789,2.2904,1552387.7406
2008-10-16 14:30:00,5.99,6.03,5.94,6.03,1246139.2254692323,2.2904,2.3057,2.2713,2.3057,1246139.2255
2008-10-16 14:40:00,6.03,6.07,6.0,6.07,1361368.496079829,2.3057,2.321,2.2942,2.321,1361368.4961
2008-10-16 14:50:00,6.07,6.13,6.06,6.1,1829413.162271324,2.321,2.3439,2.3172,2.3325,1829413.1623
2008-10-16 15:00:00,6.1,6.2,6.05,6.2,2158469.945355192,2.3325,2.3707,2.3133,2.3707,2158469.9454
2008-10-16 15:10:00,6.2,6.24,6.16,6.17,2303397.481587075,2.3707,2.386,2.3554,2.3592,2303397.4816
2008-10-16 15:20:00,6.17,6.19,6.09,6.15,1410548.8239486814,2.3592,2.3669,2.3286,2.3516,1410548.8239
2008-10-16 15:30:00,6.15,6.2,6.07,6.09,2627702.5421715374,2.3516,2.3707,2.321,2.3286,2627702.5422
2008-10-16 15:40:00,6.09,6.19,6.07,6.18,3082204.7992397244,2.3286,2.3669,2.321,2.3631,3082204.7992
2008-10-16 15:50:00,6.18,6.3,6.18,6.29,4596103.587550487,2.3631,2.4089,2.3631,2.4051,4596103.5876
2008-10-17 09:30:00,6.13,6.23,6.0,6.07,5976003.801378,2.3439,2.3822,2.2942,2.321,5976003.8014
2008-10-17 09:40:00,6.06,6.19,6.05,6.19,1874316.9398907104,2.3172,2.3669,2.3133,2.3669,1874316.9399
2008-10-17 09:50:00,6.19,6.26,6.13,6.26,2357091.945830364,2.3669,2.3936,2.3439,2.3936,2357091.9458
2008-10-17 10:00:00,6.25,6.33,6.25,6.28,2158232.359230221,2.3898,2.4204,2.3898,2.4013,2158232.3592
2008-10-17 10:10:00,6.28,6.29,6.21,6.26,1595866.0014255168,2.4013,2.4051,2.3745,2.3936,1595866.0014
2008-10-17 10:20:00,6.26,6.28,6.23,6.27,1195058.2086006177,2.3936,2.4013,2.3822,2.3975,1195058.2086
2008-10-17 10:30:00,6.27,6.27,6.22,6.25,1001187.9306248516,2.3975,2.3975,2.3783,2.3898,1001187.9306
2008-10-17 10:40:00,6.25,6.31,6.25,6.31,1244238.5364694702,2.3898,2.4128,2.3898,2.4128,1244238.5365
2008-10-17 10:50:00,6.31,6.37,6.31,6.36,1513661.2021857924,2.4128,2.4357,2.4128,2.4319,1513661.2022
2008-10-17 11:00:00,6.36,6.47,6.36,6.42,1310287.479211214,2.4319,2.4739,2.4319,2.4548,1310287.4792
2008-10-17 11:10:00,6.42,6.42,6.32,6.33,875504.8705155619,2.4548,2.4548,2.4166,2.4204,875504.8705
2008-10-17 11:20:00,6.33,6.38,6.3,6.31,966025.1841292467,2.4204,2.4395,2.4089,2.4128,966025.1841
2008-10-17 11:30:00,6.31,6.32,6.27,6.28,733190.7816583512,2.4128,2.4166,2.3975,2.4013,733190.7817
2008-10-17 11:40:00,6.28,6.31,6.26,6.27,544784.9845569019,2.4013,2.4128,2.3936,2.3975,544784.9846
2008-10-17 11:50:00,6.26,6.28,6.26,6.27,388453.31432644336,2.3936,2.4013,2.3936,2.3975,388453.3143
2008-10-17 12:00:00,6.27,6.31,6.26,6.31,488239.4868139701,2.3975,2.4128,2.3936,2.4128,488239.4868
2008-10-17 12:10:00,6.31,6.36,6.3,6.34,712045.6165359943,2.4128,2.4319,2.4089,2.4242,712045.6165
2008-10-17 12:20:00,6.34,6.39,6.33,6.39,491090.5203136137,2.4242,2.4434,2.4204,2.4434,491090.5203
2008-10-17 12:30:00,6.38,6.41,6.38,6.41,562603.9439296746,2.4395,2.451,2.4395,2.451,562603.9439
2008-10-17 12:40:00,6.41,6.5,6.4,6.5,1449037.7761938702,2.451,2.4854,2.4472,2.4854,1449037.7762
2008-10-17 12:50:00,6.5,6.52,6.46,6.48,1574958.4224281302,2.4854,2.4931,2.4701,2.4778,1574958.4224
2008-10-17 13:00:00,6.48,6.53,6.47,6.51,1187930.6248515088,2.4778,2.4969,2.4739,2.4892,1187930.6249
2008-10-17 13:10:00,6.51,6.52,6.5,6.52,684248.039914469,2.4892,2.4931,2.4854,2.4931,684248.0399
2008-10-17 13:20:00,6.52,6.6,6.52,6.57,1214065.0985982418,2.4931,2.5237,2.4931,2.5122,1214065.0986
2008-10-17 13:30:00,6.57,6.68,6.57,6.67,1468282.252316465,2.5122,2.5542,2.5122,2.5504,1468282.2523
2008-10-17 13:40:00,6.67,6.69,6.57,6.59,1344262.2950819673,2.5504,2.5581,2.5122,2.5198,1344262.2951
2008-10-17 13:50:00,6.59,6.61,6.58,6.6,1132573.0577334284,2.5198,2.5275,2.516,2.5237,1132573.0577
2008-10-17 14:00:00,6.6,6.67,6.55,6.56,1117367.5457353292,2.5237,2.5504,2.5045,2.5084,1117367.5457
2008-10-17 14:10:00,6.56,6.56,6.52,6.52,938702.7797576622,2.5084,2.5084,2.4931,2.4931,938702.7798
2008-10-17 14:20:00,6.52,6.52,6.46,6.46,953433.1195058208,2.4931,2.4931,2.4701,2.4701,953433.1195
2008-10-17 14:30:00,6.47,6.54,6.44,6.44,1368733.6659539083,2.4739,2.5007,2.4625,2.4625,1368733.666
2008-10-17 14:40:00,6.44,6.53,6.43,6.52,1515561.891185555,2.4625,2.4969,2.4586,2.4931,1515561.8912
2008-10-17 14:50:00,6.52,6.55,6.48,6.55,1237348.5388453314,2.4931,2.5045,2.4778,2.5045,1237348.5388
2008-10-17 15:00:00,6.55,6.67,6.54,6.63,2222618.199097173,2.5045,2.5504,2.5007,2.5351,2222618.1991
2008-10-17 15:10:00,6.62,6.63,6.54,6.54,1768591.114278926,2.5313,2.5351,2.5007,2.5007,1768591.1143
2008-10-17 15:20:00,6.54,6.55,6.46,6.51,1816583.511522927,2.5007,2.5045,2.4701,2.4892,1816583.5115
2008-10-17 15:30:00,6.51,6.55,6.42,6.47,1589688.762176289,2.4892,2.5045,2.4548,2.4739,1589688.7622
2008-10-17 15:40:00,6.47,6.52,6.45,6.45,1745307.674031837,2.4739,2.4931,2.4663,2.4663,1745307.674
2008-10-17 15:50:00,6.45,6.49,6.42,6.46,2697552.8629128058,2.4663,2.4816,2.4548,2.4701,2697552.8629
2008-10-20 09:30:00,6.48,6.63,6.44,6.52,2421002.6134473747,2.4778,2.5351,2.4625,2.4931,2421002.6134
2008-10-20 09:40:00,6.52,6.57,6.39,6.46,1448087.431693989,2.4931,2.5122,2.4434,2.4701,1448087.4317
2008-10-20 09:50:00,6.47,6.59,6.46,6.58,1008553.1004989308,2.4739,2.5198,2.4701,2.516,1008553.1005
2008-10-20 10:00:00,6.58,6.63,6.48,6.5,1552150.1544309813,2.516,2.5351,2.4778,2.4854,1552150.1544
2008-10-20 10:10:00,6.51,6.57,6.48,6.55,1141363.7443573296,2.4892,2.5122,2.4778,2.5045,1141363.7444
2008-10-20 10:20:00,6.55,6.55,6.49,6.52,1152767.878355904,2.5045,2.5045,2.4816,2.4931,1152767.8784
2008-10-20 10:30:00,6.52,6.54,6.49,6.54,822998.3368971252,2.4931,2.5007,2.4816,2.5007,822998.3369
2008-10-20 10:40:00,6.54,6.54,6.46,6.46,803991.4468995011,2.5007,2.5007,2.4701,2.4701,803991.4469
2008-10-20 10:50:00,6.46,6.49,6.39,6.43,917320.028510335,2.4701,2.4816,2.4434,2.4586,917320.0285
2008-10-20 11:00:00,6.43,6.43,6.34,6.34,963886.909004514,2.4586,2.4586,2.4242,2.4242,963886.909
2008-10-20 11:10:00,6.34,6.34,6.26,6.27,1407697.790449038,2.4242,2.4242,2.3936,2.3975,1407697.7904
2008-10-20 11:20:00,6.27,6.32,6.25,6.32,1050130.6723687337,2.3975,2.4166,2.3898,2.4166,1050130.6724
2008-10-20 11:30:00,6.32,6.36,6.32,6.36,857210.7388928487,2.4166,2.4319,2.4166,2.4319,857210.7389
2008-10-20 11:40:00,6.36,6.39,6.32,6.39,905915.8945117606,2.4319,2.4434,2.4166,2.4434,905915.8945
2008-10-20 11:50:00,6.39,6.42,6.38,6.39,517224.9940603469,2.4434,2.4548,2.4395,2.4434,517224.9941
2008-10-20 12:00:00,6.38,6.39,6.36,6.38,462105.01306723687,2.4395,2.4434,2.4319,2.4395,462105.0131
2008-10-20 12:10:00,6.38,6.44,6.36,6.41,560465.6688049418,2.4395,2.4625,2.4319,2.451,560465.6688
2008-10-20 12:20:00,6.41,6.43,6.36,6.39,491090.5203136137,2.451,2.4586,2.4319,2.4434,491090.5203
2008-10-20 12:30:00,6.39,6.42,6.36,6.4,798051.7937752436,2.4434,2.4548,2.4319,2.4472,798051.7938
2008-10-20 12:40:00,6.4,6.4,6.37,6.38,364932.2879543835,2.4472,2.4472,2.4357,2.4395,364932.288
2008-10-20 12:50:00,6.39,6.39,6.34,6.35,405321.9291993348,2.4434,2.4434,2.4242,2.4281,405321.9292
2008-10-20 13:00:00,6.35,6.35,6.31,6.33,265621.2877167973,2.4281,2.4281,2.4128,2.4204,265621.2877
2008-10-20 13:10:00,6.33,6.36,6.31,6.34,403183.65407460206,2.4204,2.4319,2.4128,2.4242,403183.6541
2008-10-20 13:20:00,6.34,6.36,6.32,6.36,451176.051318603,2.4242,2.4319,2.4166,2.4319,451176.0513
2008-10-20 13:30:00,6.36,6.37,6.32,6.33,399857.4483250178,2.4319,2.4357,2.4166,2.4204,399857.4483
2008-10-20 13:40:00,6.33,6.4,6.32,6.39,637443.5732953196,2.4204,2.4472,2.4166,2.4434,637443.5733
2008-10-20 13:50:00,6.39,6.43,6.39,6.4,784746.9707769067,2.4434,2.4586,2.4434,2.4472,784746.9708
2008-10-20 14:00:00,6.4,6.46,6.39,6.44,507008.7906866239,2.4472,2.4701,2.4434,2.4625,507008.7907
2008-10-20 14:10:00,6.44,6.46,6.39,6.41,487051.5561891186,2.4625,2.4701,2.4434,2.451,487051.5562
2008-10-20 14:20:00,6.41,6.43,6.37,6.38,494179.1399382276,2.451,2.4586,2.4357,2.4395,494179.1399
2008-10-20 14:30:00,6.38,6.41,6.36,6.39,609883.5827987646,2.4395,2.451,2.4319,2.4434,609883.5828
2008-10-20 14:40:00,6.39,6.44,6.39,6.41,379662.6277025422,2.4434,2.4625,2.4434,2.451,379662.6277
2008-10-20 14:50:00,6.41,6.41,6.37,6.41,490377.7619387028,2.451,2.451,2.4357,2.451,490377.7619
2008-10-20 15:00:00,6.41,6.45,6.4,6.43,671180.8030411024,2.451,2.4663,2.4472,2.4586,671180.803
2008-10-20 15:10:00,6.43,6.45,6.4,6.41,507008.7906866239,2.4586,2.4663,2.4472,2.451,507008.7907
2008-10-20 15:20:00,6.42,6.43,6.39,6.4,779044.9037776194,2.4548,2.4586,2.4434,2.4472,779044.9038
2008-10-20 15:30:00,6.39,6.46,6.37,6.45,1408885.7210738894,2.4434,2.4701,2.4357,2.4663,1408885.7211
2008-10-20 15:40:00,6.45,6.45,6.4,6.42,1597529.104300309,2.4663,2.4663,2.4472,2.4548,1597529.1043
2008-10-20 15:50:00,6.42,6.52,6.42,6.51,2349251.603706344,2.4548,2.4931,2.4548,2.4892,2349251.6037
2008-10-21 09:30:00,6.39,6.4,6.3,6.34,1228557.8522214305,2.4434,2.4472,2.4089,2.4242,1228557.8522
2008-10-21 09:40:00,6.34,6.4,6.33,6.4,794488.001900689,2.4242,2.4472,2.4204,2.4472,794488.0019
2008-10-21 09:50:00,6.39,6.41,6.34,6.4,881919.69588976,2.4434,2.451,2.4242,2.4472,881919.6959
2008-10-21 10:00:00,6.39,6.41,6.37,6.4,670468.0446661916,2.4434,2.451,2.4357,2.4472,670468.0447
2008-10-21 10:10:00,6.4,6.51,6.39,6.47,803278.6885245902,2.4472,2.4892,2.4434,2.4739,803278.6885
2008-10-21 10:20:00,6.47,6.48,6.43,6.43,573057.7334283678,2.4739,2.4778,2.4586,2.4586,573057.7334
2008-10-21 10:30:00,6.43,6.43,6.4,6.43,820860.0617723925,2.4586,2.4586,2.4472,2.4586,820860.0618
2008-10-21 10:40:00,6.43,6.46,6.41,6.43,466619.1494416726,2.4586,2.4701,2.451,2.4586,466619.1494
2008-10-21 10:50:00,6.43,6.44,6.42,6.43,570681.8721786648,2.4586,2.4625,2.4548,2.4586,570681.8722
2008-10-21 11:00:00,6.43,6.44,6.42,6.43,430030.8861962461,2.4586,2.4625,2.4548,2.4586,430030.8862
2008-10-21 11:10:00,6.43,6.46,6.43,6.43,469945.35519125685,2.4586,2.4701,2.4586,2.4586,469945.3552
2008-10-21 11:20:00,6.44,6.44,6.41,6.43,372297.4578284628,2.4625,2.4625,2.451,2.4586,372297.4578
2008-10-21 11:30:00,6.43,6.44,6.42,6.43,462580.1853171775,2.4586,2.4625,2.4548,2.4586,462580.1853
2008-10-21 11:40:00,6.43,6.44,6.38,6.39,1064861.0121168925,2.4586,2.4625,2.4395,2.4434,1064861.0121
2008-10-21 11:50:00,6.39,6.39,6.34,6.36,1520551.1998099312,2.4434,2.4434,2.4242,2.4319,1520551.1998
2008-10-21 12:00:00,6.36,6.38,6.34,6.35,806367.3081492041,2.4319,2.4395,2.4242,2.4281,806367.3081
2008-10-21 12:10:00,6.35,6.35,6.27,6.3,890472.796388691,2.4281,2.4281,2.3975,2.4089,890472.7964
2008-10-21 12:20:00,6.3,6.32,6.28,6.32,331907.81658351154,2.4089,2.4166,2.4013,2.4166,331907.8166
2008-10-21 12:30:00,6.32,6.37,6.31,6.37,307436.44571157044,2.4166,2.4357,2.4128,2.4357,307436.4457
2008-10-21 12:40:00,6.37,6.37,6.31,6.31,284628.1777144215,2.4357,2.4357,2.4128,2.4128,284628.1777
2008-10-21 12:50:00,6.32,6.33,6.27,6.28,458303.6350677121,2.4166,2.4204,2.3975,2.4013,458303.6351
2008-10-21 13:00:00,6.28,6.35,6.27,6.33,688049.4179139938,2.4013,2.4281,2.3975,2.4204,688049.4179
2008-10-21 13:10:00,6.34,6.34,6.32,6.33,281064.38583986694,2.4242,2.4242,2.4166,2.4204,281064.3858
2008-10-21 13:20:00,6.33,6.38,6.33,6.35,538132.5730577335,2.4204,2.4395,2.4204,2.4281,538132.5731
2008-10-21 13:30:00,6.34,6.38,6.33,6.38,590876.6928011405,2.4242,2.4395,2.4204,2.4395,590876.6928
2008-10-21 13:40:00,6.38,6.39,6.36,6.36,359942.9793300072,2.4395,2.4434,2.4319,2.4319,359942.9793
2008-10-21 13:50:00,6.36,6.36,6.33,6.33,276787.83559040155,2.4319,2.4319,2.4204,2.4204,276787.8356
2008-10-21 14:00:00,6.34,6.37,6.33,6.36,255405.0843430744,2.4242,2.4357,2.4204,2.4319,255405.0843
2008-10-21 14:10:00,6.36,6.41,6.36,6.41,472083.6303159896,2.4319,2.451,2.4319,2.451,472083.6303
2008-10-21 14:20:00,6.4,6.44,6.4,6.43,363031.59895462106,2.4472,2.4625,2.4472,2.4586,363031.599
2008-10-21 14:30:00,6.43,6.45,6.42,6.44,435495.3670705631,2.4586,2.4663,2.4548,2.4625,435495.3671
2008-10-21 14:40:00,6.45,6.5,6.45,6.45,800665.2411499169,2.4663,2.4854,2.4663,2.4663,800665.2411
2008-10-21 14:50:00,6.45,6.46,6.44,6.44,341411.2615823236,2.4663,2.4701,2.4625,2.4625,341411.2616
2008-10-21 15:00:00,6.44,6.49,6.43,6.44,866476.5977666904,2.4625,2.4816,2.4586,2.4625,866476.5978
2008-10-21 15:10:00,6.44,6.47,6.4,6.4,644095.9847944881,2.4625,2.4739,2.4472,2.4472,644095.9848
2008-10-21 15:20:00,6.4,6.41,6.37,6.37,1148728.9142314089,2.4472,2.451,2.4357,2.4357,1148728.9142
2008-10-21 15:30:00,6.37,6.39,6.33,6.37,1647659.7766690429,2.4357,2.4434,2.4204,2.4357,1647659.7767
2008-10-21 15:40:00,6.37,6.39,6.28,6.28,1710620.0997861726,2.4357,2.4434,2.4013,2.4013,1710620.0998
2008-10-21 15:50:00,6.28,6.31,6.25,6.25,3225706.8187217866,2.4013,2.4128,2.3898,2.3898,3225706.8187
2008-10-22 09:30:00,6.19,6.25,6.17,6.23,1067712.045616536,2.3669,2.3898,2.3592,2.3822,1067712.0456
2008-10-22 09:40:00,6.23,6.28,6.21,6.26,1008315.5143739606,2.3822,2.4013,2.3745,2.3936,1008315.5144
2008-10-22 09:50:00,6.26,6.29,6.2,6.22,1517937.752435258,2.3936,2.4051,2.3707,2.3783,1517937.7524
2008-10-22 10:00:00,6.22,6.24,6.17,6.2,1516987.4079353765,2.3783,2.386,2.3592,2.3707,1516987.4079
2008-10-22 10:10:00,6.2,6.28,6.2,6.25,878118.3178902352,2.3707,2.4013,2.3707,2.3898,878118.3179
2008-10-22 10:20:00,6.25,6.27,6.17,6.18,891660.7270135424,2.3898,2.3975,2.3592,2.3631,891660.727
2008-10-22 10:30:00,6.18,6.23,6.17,6.23,882394.8681397006,2.3631,2.3822,2.3592,2.3822,882394.8681
2008-10-22 10:40:00,6.23,6.28,6.19,6.26,650273.2240437159,2.3822,2.4013,2.3669,2.3936,650273.224
2008-10-22 10:50:00,6.26,6.28,6.23,6.25,482775.00593965314,2.3936,2.4013,2.3822,2.3898,482775.0059
2008-10-22 11:00:00,6.25,6.25,6.2,6.21,641482.5374198147,2.3898,2.3898,2.3707,2.3745,641482.5374
2008-10-22 11:10:00,6.21,6.25,6.21,6.22,381800.90282727487,2.3745,2.3898,2.3745,2.3783,381800.9028
2008-10-22 11:20:00,6.22,6.22,6.19,6.2,609883.5827987646,2.3783,2.3783,2.3669,2.3707,609883.5828
2008-10-22 11:30:00,6.2,6.22,6.19,6.21,392017.1062009979,2.3707,2.3783,2.3669,2.3745,392017.1062
2008-10-22 11:40:00,6.21,6.27,6.2,6.26,523164.6471846044,2.3745,2.3975,2.3707,2.3936,523164.6472
2008-10-22 11:50:00,6.25,6.27,6.24,6.26,510334.99643620814,2.3898,2.3975,2.386,2.3936,510334.9964
2008-10-22 12:00:00,6.26,6.27,6.23,6.25,476835.3528153956,2.3936,2.3975,2.3822,2.3898,476835.3528
2008-10-22 12:10:00,6.25,6.25,6.23,6.25,575433.5946780709,2.3898,2.3898,2.3822,2.3898,575433.5947
2008-10-22 12:20:00,6.25,6.28,6.25,6.26,367783.3214540271,2.3898,2.4013,2.3898,2.3936,367783.3215
2008-10-22 12:30:00,6.27,6.27,6.25,6.27,408172.9626989784,2.3975,2.3975,2.3898,2.3975,408172.9627
2008-10-22 12:40:00,6.27,6.28,6.27,6.28,619862.2000475172,2.3975,2.4013,2.3975,2.4013,619862.2
2008-10-22 12:50:00,6.28,6.32,6.27,6.32,1352102.6372059872,2.4013,2.4166,2.3975,2.4166,1352102.6372
2008-10-22 13:00:00,6.32,6.32,6.28,6.3,867664.5283915419,2.4166,2.4166,2.4013,2.4089,867664.5284
2008-10-22 13:10:00,6.3,6.31,6.18,6.31,1071988.5958660014,2.4089,2.4128,2.3631,2.4128,1071988.5959
2008-10-22 13:20:00,6.31,6.31,6.29,6.31,927298.6457590876,2.4128,2.4128,2.4051,2.4128,927298.6458
2008-10-22 13:30:00,6.31,6.32,6.3,6.32,1296982.6562128772,2.4128,2.4166,2.4089,2.4166,1296982.6562
2008-10-22 13:40:00,6.31,6.32,6.29,6.32,878593.4901401758,2.4128,2.4166,2.4051,2.4166,878593.4901
2008-10-22 13:50:00,6.32,6.33,6.3,6.32,1122832.026609646,2.4166,2.4204,2.4089,2.4166,1122832.0266
2008-10-22 14:00:00,6.32,6.34,6.31,6.34,2204324.06747446,2.4166,2.4242,2.4128,2.4242,2204324.0675
2008-10-22 14:10:00,6.33,6.35,6.32,6.35,842955.5713946306,2.4204,2.4281,2.4166,2.4281,842955.5714
2008-10-22 14:20:00,6.35,6.38,6.34,6.37,712283.2026609646,2.4281,2.4395,2.4242,2.4357,712283.2027
2008-10-22 14:30:00,6.38,6.38,6.32,6.33,831551.4373960561,2.4395,2.4395,2.4166,2.4204,831551.4374
2008-10-22 14:40:00,6.33,6.33,6.31,6.31,1308624.376336422,2.4204,2.4204,2.4128,2.4128,1308624.3763
2008-10-22 14:50:00,6.31,6.33,6.31,6.32,1142076.5027322404,2.4128,2.4204,2.4128,2.4166,1142076.5027
2008-10-22 15:00:00,6.32,6.33,6.29,6.3,1484675.6949394157,2.4166,2.4204,2.4051,2.4089,1484675.6949
2008-10-22 15:10:00,6.3,6.3,6.27,6.27,2052506.533618437,2.4089,2.4089,2.3975,2.3975,2052506.5336
2008-10-22 15:20:00,6.27,6.3,6.26,6.27,1396768.828700404,2.3975,2.4089,2.3936,2.3975,1396768.8287
2008-10-22 15:30:00,6.27,6.27,6.24,6.24,2050130.6723687337,2.3975,2.3975,2.386,2.386,2050130.6724
2008-10-22 15:40:00,6.24,6.36,6.22,6.32,3303159.895462105,2.386,2.4319,2.3783,2.4166,3303159.8955
2008-10-22 15:50:00,6.32,6.38,6.28,6.33,4952007.602755999,2.4166,2.4395,2.4013,2.4204,4952007.6028
2008-10-23 09:30:00,6.3,6.31,6.2,6.21,1602043.2406747446,2.4089,2.4128,2.3707,2.3745,1602043.2407
2008-10-23 09:40:00,6.21,6.27,6.17,6.17,1716322.1667854595,2.3745,2.3975,2.3592,2.3592,1716322.1668
2008-10-23 09:50:00,6.17,6.17,6.07,6.15,1957947.2558802569,2.3592,2.3592,2.321,2.3516,1957947.2559
2008-10-23 10:00:00,6.16,6.18,6.1,6.15,1709194.5830363508,2.3554,2.3631,2.3325,2.3516,1709194.583
2008-10-23 10:10:00,6.15,6.2,6.13,6.19,1402946.0679496315,2.3516,2.3707,2.3439,2.3669,1402946.0679
2008-10-23 10:20:00,6.19,6.24,6.16,6.19,1141126.1582323592,2.3669,2.386,2.3554,2.3669,1141126.1582
2008-10-23 10:30:00,6.19,6.23,6.18,6.22,819434.5450225706,2.3669,2.3822,2.3631,2.3783,819434.545
2008-10-23 10:40:00,6.22,6.29,6.21,6.28,960085.5310049892,2.3783,2.4051,2.3745,2.4013,960085.531
2008-10-23 10:50:00,6.28,6.35,6.27,6.33,1032074.1268709908,2.4013,2.4281,2.3975,2.4204,1032074.1269
2008-10-23 11:00:00,6.34,6.36,6.3,6.32,785934.9014017582,2.4242,2.4319,2.4089,2.4166,785934.9014
2008-10-23 11:10:00,6.32,6.34,6.28,6.28,502732.2404371585,2.4166,2.4242,2.4013,2.4013,502732.2404
2008-10-23 11:20:00,6.28,6.31,6.24,6.25,1582798.7645521502,2.4013,2.4128,2.386,2.3898,1582798.7646
2008-10-23 11:30:00,6.25,6.26,6.21,6.23,890947.9686386315,2.3898,2.3936,2.3745,2.3822,890947.9686
2008-10-23 11:40:00,6.23,6.24,6.19,6.2,2005226.894749347,2.3822,2.386,2.3669,2.3707,2005226.8947
2008-10-23 11:50:00,6.2,6.26,6.2,6.26,553100.4989308624,2.3707,2.3936,2.3707,2.3936,553100.4989
2008-10-23 12:00:00,6.27,6.27,6.24,6.25,1281064.385839867,2.3975,2.3975,2.386,2.3898,1281064.3858
2008-10-23 12:10:00,6.25,6.26,6.24,6.25,1042765.5024946544,2.3898,2.3936,2.386,2.3898,1042765.5025
2008-10-23 12:20:00,6.25,6.26,6.19,6.2,1199334.7588500832,2.3898,2.3936,2.3669,2.3707,1199334.7589
2008-10-23 12:30:00,6.2,6.26,6.2,6.24,860536.9446424328,2.3707,2.3936,2.3707,2.386,860536.9446
2008-10-23 12:40:00,6.23,6.28,6.22,6.25,1049893.086243763,2.3822,2.4013,2.3783,2.3898,1049893.0862
2008-10-23 12:50:00,6.25,6.28,6.23,6.24,1046091.7082442384,2.3898,2.4013,2.3822,2.386,1046091.7082
2008-10-23 13:00:00,6.24,6.26,6.19,6.23,1129009.265858874,2.386,2.3936,2.3669,2.3822,1129009.2659
2008-10-23 13:10:00,6.23,6.29,6.22,6.27,985982.4186267522,2.3822,2.4051,2.3783,2.3975,985982.4186
2008-10-23 13:20:00,6.27,6.27,6.23,6.23,893561.4160133048,2.3975,2.3975,2.3822,2.3822,893561.416
2008-10-23 13:30:00,6.23,6.28,6.23,6.24,2070087.9068662392,2.3822,2.4013,2.3822,2.386,2070087.9069
2008-10-23 13:40:00,6.23,6.27,6.22,6.23,1312425.7543359469,2.3822,2.3975,2.3783,2.3822,1312425.7543
2008-10-23 13:50:00,6.23,6.25,6.21,6.25,933238.2988833452,2.3822,2.3898,2.3745,2.3898,933238.2989
2008-10-23 14:00:00,6.25,6.25,6.21,6.23,2756711.808030411,2.3898,2.3898,2.3745,2.3822,2756711.808
2008-10-23 14:10:00,6.23,6.25,6.19,6.2,2131147.5409836066,2.3822,2.3898,2.3669,2.3707,2131147.541
2008-10-23 14:20:00,6.2,6.28,6.19,6.28,1684723.2121644097,2.3707,2.4013,2.3669,2.4013,1684723.2122
2008-10-23 14:30:00,6.28,6.31,6.25,6.31,1941316.2271323355,2.4013,2.4128,2.3898,2.4128,1941316.2271
2008-10-23 14:40:00,6.31,6.33,6.26,6.26,1570681.872178665,2.4128,2.4204,2.3936,2.3936,1570681.8722
2008-10-23 14:50:00,6.27,6.28,6.24,6.27,1327393.6802090758,2.3975,2.4013,2.386,2.3975,1327393.6802
2008-10-23 15:00:00,6.28,6.39,6.25,6.39,1585412.2119268237,2.4013,2.4434,2.3898,2.4434,1585412.2119
2008-10-23 15:10:00,6.39,6.44,6.32,6.33,1707293.8940365885,2.4434,2.4625,2.4166,2.4204,1707293.894
2008-10-23 15:20:00,6.33,6.36,6.31,6.32,2117367.545735329,2.4204,2.4319,2.4128,2.4166,2117367.5457
2008-10-23 15:30:00,6.32,6.34,6.26,6.31,2906866.2390116416,2.4166,2.4242,2.3936,2.4128,2906866.239
2008-10-23 15:40:00,6.3,6.45,6.28,6.44,2786885.24590164,2.4089,2.4663,2.4013,2.4625,2786885.2459
2008-10-23 15:50:00,6.44,6.48,6.34,6.45,5062960.32311713,2.4625,2.4778,2.4242,2.4663,5062960.3231
2008-10-24 09:30:00,5.99,6.31,5.96,5.99,2572820.147303398,2.2904,2.4128,2.2789,2.2904,2572820.1473
2008-10-24 09:40:00,6.0,6.1,5.98,6.09,1995010.691375624,2.2942,2.3325,2.2866,2.3286,1995010.6914
2008-10-24 09:50:00,6.09,6.17,6.04,6.15,1746495.6046566882,2.3286,2.3592,2.3095,2.3516,1746495.6047
2008-10-24 10:00:00,6.15,6.17,6.08,6.09,2449275.362318841,2.3516,2.3592,2.3248,2.3286,2449275.3623
2008-10-24 10:10:00,6.09,6.09,6.01,6.09,2021382.7512473275,2.3286,2.3286,2.2981,2.3286,2021382.7512
2008-10-24 10:20:00,6.09,6.11,6.07,6.09,1542409.123307199,2.3286,2.3363,2.321,2.3286,1542409.1233
2008-10-24 10:30:00,6.08,6.11,6.07,6.1,1666191.494416726,2.3248,2.3363,2.321,2.3325,1666191.4944
2008-10-24 10:40:00,6.1,6.16,6.09,6.12,1310287.479211214,2.3325,2.3554,2.3286,2.3401,1310287.4792
2008-10-24 10:50:00,6.12,6.2,6.12,6.19,1546210.5013067238,2.3401,2.3707,2.3401,2.3669,1546210.5013
2008-10-24 11:00:00,6.19,6.25,6.19,6.22,1510334.9964362085,2.3669,2.3898,2.3669,2.3783,1510334.9964
2008-10-24 11:10:00,6.22,6.22,6.16,6.18,813970.0641482538,2.3783,2.3783,2.3554,2.3631,813970.0641
2008-10-24 11:20:00,6.18,6.29,6.17,6.28,1581848.420052269,2.3631,2.4051,2.3592,2.4013,1581848.4201
2008-10-24 11:30:00,6.28,6.36,6.27,6.34,1578284.6281777143,2.4013,2.4319,2.3975,2.4242,1578284.6282
2008-10-24 11:40:00,6.34,6.34,6.29,6.3,1023283.4402470896,2.4242,2.4242,2.4051,2.4089,1023283.4402
2008-10-24 11:50:00,6.3,6.3,6.26,6.28,827750.0593965313,2.4089,2.4089,2.3936,2.4013,827750.0594
2008-10-24 12:00:00,6.28,6.31,6.26,6.31,918983.1313851272,2.4013,2.4128,2.3936,2.4128,918983.1314
2008-10-24 12:10:00,6.31,6.33,6.28,6.28,660964.5996673794,2.4128,2.4204,2.4013,2.4013,660964.5997
2008-10-24 12:20:00,6.28,6.28,6.25,6.25,1054407.2226181992,2.4013,2.4013,2.3898,2.3898,1054407.2226
2008-10-24 12:30:00,6.25,6.29,6.25,6.28,824186.2675219767,2.3898,2.4051,2.3898,2.4013,824186.2675
2008-10-24 12:40:00,6.28,6.28,6.23,6.23,1252078.8785934902,2.4013,2.4013,2.3822,2.3822,1252078.8786
2008-10-24 12:50:00,6.23,6.27,6.23,6.24,931337.6098835828,2.3822,2.3975,2.3822,2.386,931337.6099
2008-10-24 13:00:00,6.24,6.28,6.24,6.27,762176.288904728,2.386,2.4013,2.386,2.3975,762176.2889
2008-10-24 13:10:00,6.27,6.35,6.27,6.35,838441.4350201949,2.3975,2.4281,2.3975,2.4281,838441.435
2008-10-24 13:20:00,6.35,6.36,6.28,6.29,768115.9420289855,2.4281,2.4319,2.4013,2.4051,768115.942
2008-10-24 13:30:00,6.28,6.28,6.25,6.26,869327.6312663341,2.4013,2.4013,2.3898,2.3936,869327.6313
2008-10-24 13:40:00,6.26,6.27,6.22,6.23,743406.9850320742,2.3936,2.3975,2.3783,2.3822,743406.985
2008-10-24 13:50:00,6.22,6.26,6.22,6.23,1148253.7419814684,2.3783,2.3936,2.3783,2.3822,1148253.742
2008-10-24 14:00:00,6.23,6.26,6.21,6.25,1111903.0648610122,2.3822,2.3936,2.3745,2.3898,1111903.0649
2008-10-24 14:10:00,6.25,6.31,6.25,6.31,1317177.4768353528,2.3898,2.4128,2.3898,2.4128,1317177.4768
2008-10-24 14:20:00,6.31,6.31,6.26,6.28,1140650.9859824188,2.4128,2.4128,2.3936,2.4013,1140650.986
2008-10-24 14:30:00,6.28,6.35,6.28,6.32,1289855.072463768,2.4013,2.4281,2.4013,2.4166,1289855.0725
2008-10-24 14:40:00,6.32,6.36,6.27,6.29,1662865.288667142,2.4166,2.4319,2.3975,2.4051,1662865.2887
2008-10-24 14:50:00,6.29,6.43,6.29,6.42,1948206.2247564744,2.4051,2.4586,2.4051,2.4548,1948206.2248
2008-10-24 15:00:00,6.41,6.49,6.4,6.4,1928486.5763839392,2.451,2.4816,2.4472,2.4472,1928486.5764
2008-10-24 15:10:00,6.41,6.45,6.35,6.36,2283440.24708957,2.451,2.4663,2.4281,2.4319,2283440.2471
2008-10-24 15:20:00,6.35,6.4,6.32,6.37,2096935.1389878832,2.4281,2.4472,2.4166,2.4357,2096935.139
2008-10-24 15:30:00,6.37,6.37,6.3,6.31,1934663.815633167,2.4357,2.4357,2.4089,2.4128,1934663.8156
2008-10-24 15:40:00,6.31,6.39,6.29,6.39,2342124.0199572346,2.4128,2.4434,2.4051,2.4434,2342124.02
2008-10-24 15:50:00,6.39,6.41,6.27,6.27,3647897.3627940128,2.4434,2.451,2.3975,2.3975,3647897.3628
2008-10-27 09:30:00,6.18,6.3,6.13,6.25,1548348.7764314564,2.3631,2.4089,2.3439,2.3898,1548348.7764
2008-10-27 09:40:00,6.25,6.34,6.25,6.28,1119268.2347350914,2.3898,2.4242,2.3898,2.4013,1119268.2347
2008-10-27 09:50:00,6.28,6.34,6.28,6.31,868377.2867664528,2.4013,2.4242,2.4013,2.4128,868377.2868
2008-10-27 10:00:00,6.31,6.44,6.31,6.33,1069375.148491328,2.4128,2.4625,2.4128,2.4204,1069375.1485
2008-10-27 10:10:00,6.33,6.38,6.31,6.36,1115466.8567355666,2.4204,2.4395,2.4128,2.4319,1115466.8567
2008-10-27 10:20:00,6.36,6.44,6.36,6.38,1505345.6878118317,2.4319,2.4625,2.4319,2.4395,1505345.6878
2008-10-27 10:30:00,6.39,6.39,6.32,6.33,724637.6811594203,2.4434,2.4434,2.4166,2.4204,724637.6812
2008-10-27 10:40:00,6.33,6.38,6.31,6.36,883820.3848895225,2.4204,2.4395,2.4128,2.4319,883820.3849
2008-10-27 10:50:00,6.36,6.4,6.34,6.4,478736.041815158,2.4319,2.4472,2.4242,2.4472,478736.0418
2008-10-27 11:00:00,6.4,6.43,6.38,6.43,483250.1781895937,2.4472,2.4586,2.4395,2.4586,483250.1782
2008-10-27 11:10:00,6.43,6.47,6.38,6.38,741031.1237823712,2.4586,2.4739,2.4395,2.4395,741031.1238
2008-10-27 11:20:00,6.38,6.4,6.34,6.36,557614.6353052981,2.4395,2.4472,2.4242,2.4319,557614.6353
2008-10-27 11:30:00,6.36,6.36,6.31,6.33,553338.0850558328,2.4319,2.4319,2.4128,2.4204,553338.0851
2008-10-27 11:40:00,6.32,6.36,6.32,6.33,552862.9128058922,2.4166,2.4319,2.4166,2.4204,552862.9128
2008-10-27 11:50:00,6.33,6.35,6.31,6.35,732478.0232834403,2.4204,2.4281,2.4128,2.4281,732478.0233
2008-10-27 12:00:00,6.35,6.44,6.35,6.41,733428.3677833214,2.4281,2.4625,2.4281,2.451,733428.3678
2008-10-27 12:10:00,6.41,6.44,6.37,6.38,698028.0351627466,2.451,2.4625,2.4357,2.4395,698028.0352
2008-10-27 12:20:00,6.38,6.41,6.35,6.36,403183.65407460206,2.4395,2.451,2.4281,2.4319,403183.6541
2008-10-27 12:30:00,6.36,6.39,6.34,6.39,476122.5944404847,2.4319,2.4434,2.4242,2.4434,476122.5944
2008-10-27 12:40:00,6.39,6.43,6.37,6.38,523402.2333095747,2.4434,2.4586,2.4357,2.4395,523402.2333
2008-10-27 12:50:00,6.38,6.44,6.36,6.44,938227.6075077216,2.4395,2.4625,2.4319,2.4625,938227.6075
2008-10-27 13:00:00,6.44,6.45,6.41,6.41,597291.5181753386,2.4625,2.4663,2.451,2.451,597291.5182
2008-10-27 13:10:00,6.41,6.42,6.36,6.39,731290.0926585888,2.451,2.4548,2.4319,2.4434,731290.0927
2008-10-27 13:20:00,6.39,6.43,6.37,6.42,609645.9966737942,2.4434,2.4586,2.4357,2.4548,609645.9967
2008-10-27 13:30:00,6.42,6.44,6.41,6.42,805892.1358992636,2.4548,2.4625,2.451,2.4548,805892.1359
2008-10-27 13:40:00,6.42,6.46,6.42,6.43,601805.6545497744,2.4548,2.4701,2.4548,2.4586,601805.6545
2008-10-27 13:50:00,6.43,6.43,6.39,6.4,509622.2380612972,2.4586,2.4586,2.4434,2.4472,509622.2381
2008-10-27 14:00:00,6.4,6.41,6.37,6.4,531955.3338085056,2.4472,2.451,2.4357,2.4472,531955.3338
2008-10-27 14:10:00,6.4,6.4,6.34,6.35,420289.8550724638,2.4472,2.4472,2.4242,2.4281,420289.8551
2008-10-27 14:20:00,6.35,6.37,6.31,6.32,842005.2268947493,2.4281,2.4357,2.4128,2.4166,842005.2269
2008-10-27 14:30:00,6.32,6.33,6.31,6.31,1616535.994297933,2.4166,2.4204,2.4128,2.4128,1616535.9943
2008-10-27 14:40:00,6.31,6.34,6.31,6.31,1151579.9477310523,2.4128,2.4242,2.4128,2.4128,1151579.9477
2008-10-27 14:50:00,6.31,6.32,6.28,6.31,1612497.030173438,2.4128,2.4166,2.4013,2.4128,1612497.0302
2008-10-27 15:00:00,6.31,6.34,6.31,6.33,774530.7674031836,2.4128,2.4242,2.4128,2.4204,774530.7674
2008-10-27 15:10:00,6.33,6.39,6.33,6.33,629128.058921359,2.4204,2.4434,2.4204,2.4204,629128.0589
2008-10-27 15:20:00,6.33,6.36,6.3,6.31,1170349.2516037065,2.4204,2.4319,2.4089,2.4128,1170349.2516
2008-10-27 15:30:00,6.31,6.32,6.27,6.29,2243050.6058446188,2.4128,2.4166,2.3975,2.4051,2243050.6058
2008-10-27 15:40:00,6.3,6.31,6.25,6.26,1673556.664290805,2.4089,2.4128,2.3898,2.3936,1673556.6643
2008-10-27 15:50:00,6.27,6.28,6.11,6.11,4557377.049180328,2.3975,2.4013,2.3363,2.3363,4557377.0492
2008-10-28 09:30:00,6.35,6.39,6.21,6.23,1860061.7723924925,2.4281,2.4434,2.3745,2.3822,1860061.7724
2008-10-28 09:40:00,6.23,6.32,6.22,6.3,2138987.8831076263,2.3822,2.4166,2.3783,2.4089,2138987.8831
2008-10-28 09:50:00,6.3,6.31,6.28,6.28,1513186.0299358517,2.4089,2.4128,2.4013,2.4013,1513186.0299
2008-10-28 10:00:00,6.28,6.3,6.17,6.22,1397481.587075315,2.4013,2.4089,2.3592,2.3783,1397481.5871
2008-10-28 10:10:00,6.22,6.23,6.16,6.18,832976.9541458779,2.3783,2.3822,2.3554,2.3631,832976.9541
2008-10-28 10:20:00,6.18,6.24,6.14,6.23,1149204.0864813495,2.3631,2.386,2.3478,2.3822,1149204.0865
2008-10-28 10:30:00,6.23,6.25,6.17,6.17,862912.805892136,2.3822,2.3898,2.3592,2.3592,862912.8059
2008-10-28 10:40:00,6.17,6.2,6.12,6.2,600617.7239249228,2.3592,2.3707,2.3401,2.3707,600617.7239
2008-10-28 10:50:00,6.2,6.21,6.06,6.11,841767.6407697791,2.3707,2.3745,2.3172,2.3363,841767.6408
2008-10-28 11:00:00,6.12,6.16,6.11,6.14,1191732.0028510336,2.3401,2.3554,2.3363,2.3478,1191732.0029
2008-10-28 11:10:00,6.14,6.21,6.14,6.18,1115466.8567355666,2.3478,2.3745,2.3478,2.3631,1115466.8567
2008-10-28 11:20:00,6.18,6.19,6.14,6.15,836065.5737704919,2.3631,2.3669,2.3478,2.3516,836065.5738
2008-10-28 11:30:00,6.16,6.2,6.16,6.19,891660.7270135424,2.3554,2.3707,2.3554,2.3669,891660.727
2008-10-28 11:40:00,6.19,6.23,6.17,6.2,986695.1770016633,2.3669,2.3822,2.3592,2.3707,986695.177
2008-10-28 11:50:00,6.19,6.21,6.16,6.18,619862.2000475172,2.3669,2.3745,2.3554,2.3631,619862.2
2008-10-28 12:00:00,6.18,6.2,6.17,6.2,616535.9942979331,2.3631,2.3707,2.3592,2.3707,616535.9943
2008-10-28 12:10:00,6.19,6.2,6.19,6.2,961986.2200047516,2.3669,2.3707,2.3669,2.3707,961986.22
2008-10-28 12:20:00,6.2,6.2,6.16,6.18,524827.7500593965,2.3707,2.3707,2.3554,2.3631,524827.7501
2008-10-28 12:30:00,6.18,6.19,6.15,6.17,582086.0061772392,2.3631,2.3669,2.3516,2.3592,582086.0062
2008-10-28 12:40:00,6.17,6.2,6.17,6.19,594440.484675695,2.3592,2.3707,2.3592,2.3669,594440.4847
2008-10-28 12:50:00,6.19,6.2,6.18,6.18,757899.7386552625,2.3669,2.3707,2.3631,2.3631,757899.7387
2008-10-28 13:00:00,6.18,6.22,6.18,6.22,1009978.6172487529,2.3631,2.3783,2.3631,2.3783,1009978.6172
2008-10-28 13:10:00,6.22,6.25,6.22,6.23,592777.3818009029,2.3783,2.3898,2.3783,2.3822,592777.3818
2008-10-28 13:20:00,6.23,6.25,6.2,6.23,397719.1732002851,2.3822,2.3898,2.3707,2.3822,397719.1732
2008-10-28 13:30:00,6.22,6.23,6.18,6.2,266571.6322166785,2.3783,2.3822,2.3631,2.3707,266571.6322
2008-10-28 13:40:00,6.2,6.21,6.18,6.2,331432.6443335709,2.3707,2.3745,2.3631,2.3707,331432.6443
2008-10-28 13:50:00,6.2,6.2,6.14,6.17,566167.735804229,2.3707,2.3707,2.3478,2.3592,566167.7358
2008-10-28 14:00:00,6.17,6.17,6.15,6.15,480399.1446899501,2.3592,2.3592,2.3516,2.3516,480399.1447
2008-10-28 14:10:00,6.15,6.23,6.15,6.21,667141.8389166073,2.3516,2.3822,2.3516,2.3745,667141.8389
2008-10-28 14:20:00,6.21,6.25,6.21,6.23,1204086.4813494892,2.3745,2.3898,2.3745,2.3822,1204086.4813
2008-10-28 14:30:00,6.23,6.27,6.23,6.25,967213.1147540984,2.3822,2.3975,2.3822,2.3898,967213.1148
2008-10-28 14:40:00,6.25,6.31,6.24,6.3,1078403.4212401996,2.3898,2.4128,2.386,2.4089,1078403.4212
2008-10-28 14:50:00,6.3,6.36,6.28,6.34,1791874.5545260157,2.4089,2.4319,2.4013,2.4242,1791874.5545
2008-10-28 15:00:00,6.34,6.36,6.26,6.27,1178189.5937277265,2.4242,2.4319,2.3936,2.3975,1178189.5937
2008-10-28 15:10:00,6.27,6.32,6.27,6.32,1373010.216203374,2.3975,2.4166,2.3975,2.4166,1373010.2162
2008-10-28 15:20:00,6.32,6.41,6.32,6.41,1814682.8225231648,2.4166,2.451,2.4166,2.451,1814682.8225
2008-10-28 15:30:00,6.41,6.47,6.34,6.43,1961035.875504871,2.451,2.4739,2.4242,2.4586,1961035.8755
2008-10-28 15:40:00,6.43,6.5,6.42,6.5,2505108.1016868614,2.4586,2.4854,2.4548,2.4854,2505108.1017
2008-10-28 15:50:00,6.49,6.7,6.49,6.7,4685911.142789261,2.4816,2.5619,2.4816,2.5619,4685911.1428
2008-10-29 09:30:00,6.63,6.68,6.45,6.57,1452363.9819434546,2.5351,2.5542,2.4663,2.5122,1452363.9819
2008-10-29 09:40:00,6.57,6.62,6.47,6.51,1196721.31147541,2.5122,2.5313,2.4739,2.4892,1196721.3115
2008-10-29 09:50:00,6.52,6.52,6.44,6.47,1201948.2062247563,2.4931,2.4931,2.4625,2.4739,1201948.2062
2008-10-29 10:00:00,6.47,6.6,6.44,6.59,788310.7626514612,2.4739,2.5237,2.4625,2.5198,788310.7627
2008-10-29 10:10:00,6.59,6.62,6.53,6.56,766690.4252791638,2.5198,2.5313,2.4969,2.5084,766690.4253
2008-10-29 10:20:00,6.56,6.61,6.54,6.57,708719.4107864101,2.5084,2.5275,2.5007,2.5122,708719.4108
2008-10-29 10:30:00,6.57,6.58,6.45,6.46,609883.5827987646,2.5122,2.516,2.4663,2.4701,609883.5828
2008-10-29 10:40:00,6.46,6.47,6.43,6.43,700879.0686623901,2.4701,2.4739,2.4586,2.4586,700879.0687
2008-10-29 10:50:00,6.43,6.48,6.41,6.45,581373.2478023283,2.4586,2.4778,2.451,2.4663,581373.2478
2008-10-29 11:00:00,6.45,6.49,6.44,6.47,505820.8600617724,2.4663,2.4816,2.4625,2.4739,505820.8601
2008-10-29 11:10:00,6.47,6.49,6.44,6.49,686148.7289142314,2.4739,2.4816,2.4625,2.4816,686148.7289
2008-10-29 11:20:00,6.49,6.52,6.46,6.5,435732.95319553337,2.4816,2.4931,2.4701,2.4854,435732.9532
2008-10-29 11:30:00,6.49,6.51,6.47,6.51,287716.79733903543,2.4816,2.4892,2.4739,2.4892,287716.7973
2008-10-29 11:40:00,6.51,6.51,6.47,6.5,438821.5728201473,2.4892,2.4892,2.4739,2.4854,438821.5728
2008-10-29 11:50:00,6.5,6.54,6.49,6.52,459966.7379425042,2.4854,2.5007,2.4816,2.4931,459966.7379
2008-10-29 12:00:00,6.52,6.53,6.51,6.52,505820.8600617724,2.4931,2.4969,2.4892,2.4931,505820.8601
2008-10-29 12:10:00,6.52,6.53,6.5,6.52,240437.15846994537,2.4931,2.4969,2.4854,2.4931,240437.1585
2008-10-29 12:20:00,6.52,6.58,6.51,6.56,488952.245188881,2.4931,2.516,2.4892,2.5084,488952.2452
2008-10-29 12:30:00,6.57,6.67,6.57,6.63,886671.4183891661,2.5122,2.5504,2.5122,2.5351,886671.4184
2008-10-29 12:40:00,6.63,6.63,6.59,6.62,345925.3979567593,2.5351,2.5351,2.5198,2.5313,345925.398
2008-10-29 12:50:00,6.62,6.64,6.58,6.59,207412.68709907343,2.5313,2.5389,2.516,2.5198,207412.6871
2008-10-29 13:00:00,6.59,6.6,6.57,6.58,150154.4309812307,2.5198,2.5237,2.5122,2.516,150154.431
2008-10-29 13:10:00,6.58,6.6,6.57,6.59,269897.8379662628,2.516,2.5237,2.5122,2.5198,269897.838
2008-10-29 13:20:00,6.59,6.65,6.58,6.64,366595.3908291756,2.5198,2.5428,2.516,2.5389,366595.3908
2008-10-29 13:30:00,6.64,6.66,6.62,6.65,375623.6635780471,2.5389,2.5466,2.5313,2.5428,375623.6636
2008-10-29 13:40:00,6.65,6.65,6.61,6.62,321216.44095984794,2.5428,2.5428,2.5275,2.5313,321216.441
2008-10-29 13:50:00,6.62,6.65,6.57,6.57,501069.1375623664,2.5313,2.5428,2.5122,2.5122,501069.1376
2008-10-29 14:00:00,6.57,6.6,6.53,6.57,630553.5756711808,2.5122,2.5237,2.4969,2.5122,630553.5757
2008-10-29 14:10:00,6.57,6.61,6.47,6.54,644571.1570444286,2.5122,2.5275,2.4739,2.5007,644571.157
2008-10-29 14:20:00,6.54,6.59,6.47,6.53,1348776.4314564029,2.5007,2.5198,2.4739,2.4969,1348776.4315
2008-10-29 14:30:00,6.53,6.53,6.44,6.52,970301.7343787124,2.4969,2.4969,2.4625,2.4931,970301.7344
2008-10-29 14:40:00,6.52,6.61,6.52,6.58,817533.8560228082,2.4931,2.5275,2.4931,2.516,817533.856
2008-10-29 14:50:00,6.58,6.59,6.51,6.54,742456.6405321929,2.516,2.5198,2.4892,2.5007,742456.6405
2008-10-29 15:00:00,6.55,6.58,6.51,6.54,760038.0137799953,2.5045,2.516,2.4892,2.5007,760038.0138
2008-10-29 15:10:00,6.53,6.7,6.52,6.7,1193157.5196008554,2.4969,2.5619,2.4931,2.5619,1193157.5196
2008-10-29 15:20:00,6.7,6.77,6.7,6.7,1526966.0251841294,2.5619,2.5887,2.5619,2.5619,1526966.0252
2008-10-29 15:30:00,6.7,6.76,6.63,6.67,1605607.032549299,2.5619,2.5848,2.5351,2.5504,1605607.0325
2008-10-29 15:40:00,6.68,6.73,6.68,6.7,1933238.2988833447,2.5542,2.5734,2.5542,2.5619,1933238.2989
2008-10-29 15:50:00,6.7,6.73,6.34,6.39,6124019.957234498,2.5619,2.5734,2.4242,2.4434,6124019.9572
2008-10-30 09:30:00,6.62,6.68,6.6,6.61,1557614.6353052985,2.5313,2.5542,2.5237,2.5275,1557614.6353
2008-10-30 09:40:00,6.61,6.7,6.6,6.67,1370159.1827037302,2.5275,2.5619,2.5237,2.5504,1370159.1827
2008-10-30 09:50:00,6.67,6.67,6.59,6.61,1003088.619624614,2.5504,2.5504,2.5198,2.5275,1003088.6196
2008-10-30 10:00:00,6.61,6.61,6.54,6.57,1310287.479211214,2.5275,2.5275,2.5007,2.5122,1310287.4792
2008-10-30 10:10:00,6.57,6.6,6.49,6.49,844856.260394393,2.5122,2.5237,2.4816,2.4816,844856.2604
2008-10-30 10:20:00,6.49,6.57,6.49,6.54,689950.1069137562,2.4816,2.5122,2.4816,2.5007,689950.1069
2008-10-30 10:30:00,6.54,6.57,6.52,6.52,960798.2893799002,2.5007,2.5122,2.4931,2.4931,960798.2894
2008-10-30 10:40:00,6.53,6.55,6.51,6.53,816821.0976478974,2.4969,2.5045,2.4892,2.4969,816821.0976
2008-10-30 10:50:00,6.53,6.6,6.52,6.54,904252.7916369684,2.4969,2.5237,2.4931,2.5007,904252.7916
2008-10-30 11:00:00,6.54,6.57,6.54,6.54,720123.5447849846,2.5007,2.5122,2.5007,2.5007,720123.5448
2008-10-30 11:10:00,6.54,6.57,6.49,6.49,809931.1000237586,2.5007,2.5122,2.4816,2.4816,809931.1
2008-10-30 11:20:00,6.49,6.52,6.48,6.51,638869.0900451414,2.4816,2.4931,2.4778,2.4892,638869.09
2008-10-30 11:30:00,6.51,6.52,6.47,6.47,891660.7270135424,2.4892,2.4931,2.4739,2.4739,891660.727
2008-10-30 11:40:00,6.47,6.49,6.42,6.44,949394.1553813256,2.4739,2.4816,2.4548,2.4625,949394.1554
2008-10-30 11:50:00,6.44,6.44,6.41,6.42,980280.351627465,2.4625,2.4625,2.451,2.4548,980280.3516
2008-10-30 12:00:00,6.42,6.45,6.41,6.42,1086718.9356141605,2.4548,2.4663,2.451,2.4548,1086718.9356
2008-10-30 12:10:00,6.42,6.42,6.39,6.41,947493.4663815632,2.4548,2.4548,2.4434,2.451,947493.4664
2008-10-30 12:20:00,6.41,6.43,6.39,6.4,647897.3627940129,2.451,2.4586,2.4434,2.4472,647897.3628
2008-10-30 12:30:00,6.4,6.42,6.35,6.39,1666904.252791637,2.4472,2.4548,2.4281,2.4434,1666904.2528
2008-10-30 12:40:00,6.39,6.41,6.39,6.39,552862.9128058922,2.4434,2.451,2.4434,2.4434,552862.9128
2008-10-30 12:50:00,6.39,6.41,6.38,6.39,573532.9056783085,2.4434,2.451,2.4395,2.4434,573532.9057
2008-10-30 13:00:00,6.39,6.47,6.38,6.47,543359.4678070801,2.4434,2.4739,2.4395,2.4739,543359.4678
2008-10-30 13:10:00,6.47,6.54,6.47,6.53,905678.3083867902,2.4739,2.5007,2.4739,2.4969,905678.3084
2008-10-30 13:20:00,6.53,6.53,6.45,6.45,572344.9750534568,2.4969,2.4969,2.4663,2.4663,572344.9751
2008-10-30 13:30:00,6.45,6.5,6.44,6.49,443098.1230696127,2.4663,2.4854,2.4625,2.4816,443098.1231
2008-10-30 13:40:00,6.49,6.49,6.44,6.44,353052.9817058684,2.4816,2.4816,2.4625,2.4625,353052.9817
2008-10-30 13:50:00,6.44,6.48,6.44,6.47,452839.1541933951,2.4625,2.4778,2.4625,2.4739,452839.1542
2008-10-30 14:00:00,6.47,6.48,6.45,6.47,666666.6666666666,2.4739,2.4778,2.4663,2.4739,666666.6667
2008-10-30 14:10:00,6.47,6.48,6.44,6.46,599667.3794250416,2.4739,2.4778,2.4625,2.4701,599667.3794
2008-10-30 14:20:00,6.46,6.52,6.46,6.5,732478.0232834403,2.4701,2.4931,2.4701,2.4854,732478.0233
2008-10-30 14:30:00,6.49,6.52,6.47,6.49,598479.4488001901,2.4816,2.4931,2.4739,2.4816,598479.4488
2008-10-30 14:40:00,6.49,6.52,6.47,6.51,478498.4556901877,2.4816,2.4931,2.4739,2.4892,478498.4557
2008-10-30 14:50:00,6.51,6.51,6.45,6.47,617486.3387978142,2.4892,2.4892,2.4663,2.4739,617486.3388
2008-10-30 15:00:00,6.47,6.51,6.46,6.49,722974.5782846282,2.4739,2.4892,2.4701,2.4816,722974.5783
2008-10-30 15:10:00,6.49,6.49,6.38,6.41,1484438.108814445,2.4816,2.4816,2.4395,2.451,1484438.1088
2008-10-30 15:20:00,6.4,6.43,6.36,6.41,903064.8610121168,2.4472,2.4586,2.4319,2.451,903064.861
2008-10-30 15:30:00,6.41,6.41,6.34,6.39,1149204.0864813495,2.451,2.451,2.4242,2.4434,1149204.0865
2008-10-30 15:40:00,6.39,6.41,6.33,6.4,1851033.4996436208,2.4434,2.451,2.4204,2.4472,1851033.4996
2008-10-30 15:50:00,6.39,6.49,6.38,6.47,2675694.939415538,2.4434,2.4816,2.4395,2.4739,2675694.9394
2008-10-31 09:30:00,6.42,6.52,6.4,6.51,935614.1601330484,2.4548,2.4931,2.4472,2.4892,935614.1601
2008-10-31 09:40:00,6.51,6.51,6.36,6.38,1434782.608695652,2.4892,2.4892,2.4319,2.4395,1434782.6087
2008-10-31 09:50:00,6.37,6.43,6.34,6.43,1184129.246851984,2.4357,2.4586,2.4242,2.4586,1184129.2469
2008-10-31 10:00:00,6.42,6.48,6.42,6.48,955333.8085055832,2.4548,2.4778,2.4548,2.4778,955333.8085
2008-10-31 10:10:00,6.48,6.52,6.45,6.52,775005.9396531243,2.4778,2.4931,2.4663,2.4931,775005.9397
2008-10-31 10:20:00,6.52,6.53,6.48,6.49,636018.0565454977,2.4931,2.4969,2.4778,2.4816,636018.0565
2008-10-31 10:30:00,6.49,6.53,6.48,6.49,598004.2765502494,2.4816,2.4969,2.4778,2.4816,598004.2766
2008-10-31 10:40:00,6.49,6.49,6.43,6.45,422190.5440722262,2.4816,2.4816,2.4586,2.4663,422190.5441
2008-10-31 10:50:00,6.45,6.48,6.44,6.48,310287.47921121406,2.4663,2.4778,2.4625,2.4778,310287.4792
2008-10-31 11:00:00,6.48,6.52,6.47,6.49,387027.7975766215,2.4778,2.4931,2.4739,2.4816,387027.7976
2008-10-31 11:10:00,6.49,6.54,6.46,6.52,633167.0230458542,2.4816,2.5007,2.4701,2.4931,633167.023
2008-10-31 11:20:00,6.52,6.56,6.49,6.54,469945.35519125685,2.4931,2.5084,2.4816,2.5007,469945.3552
2008-10-31 11:30:00,6.54,6.56,6.5,6.52,311475.4098360656,2.5007,2.5084,2.4854,2.4931,311475.4098
2008-10-31 11:40:00,6.52,6.54,6.47,6.49,257543.35946780708,2.4931,2.5007,2.4739,2.4816,257543.3595
2008-10-31 11:50:00,6.49,6.56,6.49,6.52,427179.8526966025,2.4816,2.5084,2.4816,2.4931,427179.8527
2008-10-31 12:00:00,6.52,6.52,6.5,6.51,128058.92135899264,2.4931,2.4931,2.4854,2.4892,128058.9214
2008-10-31 12:10:00,6.51,6.51,6.44,6.47,341173.6754573533,2.4892,2.4892,2.4625,2.4739,341173.6755
2008-10-31 12:20:00,6.48,6.49,6.46,6.47,237348.53884533144,2.4778,2.4816,2.4701,2.4739,237348.5388
2008-10-31 12:30:00,6.48,6.48,6.45,6.48,226181.99097172727,2.4778,2.4778,2.4663,2.4778,226181.991
2008-10-31 12:40:00,6.48,6.49,6.46,6.48,158469.94535519127,2.4778,2.4816,2.4701,2.4778,158469.9454
2008-10-31 12:50:00,6.47,6.5,6.47,6.49,239724.40009503445,2.4739,2.4854,2.4739,2.4816,239724.4001
2008-10-31 13:00:00,6.49,6.51,6.47,6.49,295794.72558802564,2.4816,2.4892,2.4739,2.4816,295794.7256
2008-10-31 13:10:00,6.49,6.52,6.48,6.51,226419.57709669755,2.4816,2.4931,2.4778,2.4892,226419.5771
2008-10-31 13:20:00,6.52,6.57,6.51,6.55,488477.0729389404,2.4931,2.5122,2.4892,2.5045,488477.0729
2008-10-31 13:30:00,6.55,6.58,6.54,6.54,430268.4723212164,2.5045,2.516,2.5007,2.5007,430268.4723
2008-10-31 13:40:00,6.54,6.56,6.53,6.55,361130.90995485865,2.5007,2.5084,2.4969,2.5045,361130.91
2008-10-31 13:50:00,6.55,6.57,6.54,6.56,461154.66856735566,2.5045,2.5122,2.5007,2.5084,461154.6686
2008-10-31 14:00:00,6.56,6.58,6.55,6.56,315039.2017106201,2.5084,2.516,2.5045,2.5084,315039.2017
2008-10-31 14:10:00,6.56,6.57,6.52,6.52,507721.5490615348,2.5084,2.5122,2.4931,2.4931,507721.5491
2008-10-31 14:20:00,6.52,6.55,6.5,6.55,504632.9294369209,2.4931,2.5045,2.4854,2.5045,504632.9294
2008-10-31 14:30:00,6.55,6.58,6.51,6.57,578759.800427655,2.5045,2.516,2.4892,2.5122,578759.8004
2008-10-31 14:40:00,6.57,6.57,6.53,6.55,697077.6906628653,2.5122,2.5122,2.4969,2.5045,697077.6907
2008-10-31 14:50:00,6.55,6.58,6.54,6.56,547636.0180565455,2.5045,2.516,2.5007,2.5084,547636.0181
2008-10-31 15:00:00,6.56,6.61,6.56,6.59,782133.5234022334,2.5084,2.5275,2.5084,2.5198,782133.5234
2008-10-31 15:10:00,6.59,6.6,6.52,6.53,794963.1741506297,2.5198,2.5237,2.4931,2.4969,794963.1742
2008-10-31 15:20:00,6.52,6.56,6.48,6.49,1159182.7037301022,2.4931,2.5084,2.4778,2.4816,1159182.7037
2008-10-31 15:30:00,6.49,6.5,6.46,6.47,2231646.471846044,2.4816,2.4854,2.4701,2.4739,2231646.4718
2008-10-31 15:40:00,6.47,6.48,6.36,6.41,1674031.836540746,2.4739,2.4778,2.4319,2.451,1674031.8365
2008-10-31 15:50:00,6.41,6.46,6.36,6.44,3468282.2523164647,2.451,2.4701,2.4319,2.4625,3468282.2523
2008-11-03 09:30:00,6.31,6.41,6.24,6.36,1678545.972915182,2.4128,2.451,2.386,2.4319,1678545.9729
2008-11-03 09:40:00,6.36,6.45,6.36,6.44,1105250.6533618437,2.4319,2.4663,2.4319,2.4625,1105250.6534
2008-11-03 09:50:00,6.44,6.44,6.34,6.35,859111.4278926111,2.4625,2.4625,2.4242,2.4281,859111.4279
2008-11-03 10:00:00,6.36,6.4,6.31,6.31,1756949.3941553817,2.4319,2.4472,2.4128,2.4128,1756949.3942
2008-11-03 10:10:00,6.31,6.32,6.29,6.29,2695414.5877880733,2.4128,2.4166,2.4051,2.4051,2695414.5878
2008-11-03 10:20:00,6.3,6.31,6.27,6.31,751247.3271560941,2.4089,2.4128,2.3975,2.4128,751247.3272
2008-11-03 10:30:00,6.31,6.33,6.29,6.31,1417438.8215728202,2.4128,2.4204,2.4051,2.4128,1417438.8216
2008-11-03 10:40:00,6.31,6.32,6.27,6.28,3191969.588976004,2.4128,2.4166,2.3975,2.4013,3191969.589
2008-11-03 10:50:00,6.28,6.32,6.28,6.31,1588738.4176764078,2.4013,2.4166,2.4013,2.4128,1588738.4177
2008-11-03 11:00:00,6.31,6.31,6.29,6.31,754811.1190306486,2.4128,2.4128,2.4051,2.4128,754811.119
2008-11-03 11:10:00,6.31,6.35,6.29,6.31,710382.5136612022,2.4128,2.4281,2.4051,2.4128,710382.5137
2008-11-03 11:20:00,6.31,6.31,6.29,6.31,445236.3981943455,2.4128,2.4128,2.4051,2.4128,445236.3982
2008-11-03 11:30:00,6.31,6.31,6.3,6.31,397719.1732002851,2.4128,2.4128,2.4089,2.4128,397719.1732
2008-11-03 11:40:00,6.31,6.31,6.31,6.31,238536.46947018296,2.4128,2.4128,2.4128,2.4128,238536.4695
2008-11-03 11:50:00,6.31,6.32,6.31,6.31,609883.5827987646,2.4128,2.4166,2.4128,2.4128,609883.5828
2008-11-03 12:00:00,6.31,6.32,6.31,6.31,350914.7065811357,2.4128,2.4166,2.4128,2.4128,350914.7066
2008-11-03 12:10:00,6.31,6.31,6.31,6.31,232359.2302209551,2.4128,2.4128,2.4128,2.4128,232359.2302
2008-11-03 12:20:00,6.31,6.35,6.31,6.34,492753.6231884058,2.4128,2.4281,2.4128,2.4242,492753.6232
2008-11-03 12:30:00,6.34,6.35,6.33,6.35,321691.6132097886,2.4242,2.4281,2.4204,2.4281,321691.6132
2008-11-03 12:40:00,6.35,6.36,6.34,6.35,369684.0104537895,2.4281,2.4319,2.4242,2.4281,369684.0105
2008-11-03 12:50:00,6.35,6.37,6.35,6.36,345925.3979567593,2.4281,2.4357,2.4281,2.4319,345925.398
2008-11-03 13:00:00,6.36,6.39,6.35,6.38,920408.6481349488,2.4319,2.4434,2.4281,2.4395,920408.6481
2008-11-03 13:10:00,6.38,6.39,6.36,6.37,347826.0869565217,2.4395,2.4434,2.4319,2.4357,347826.087
2008-11-03 13:20:00,6.37,6.39,6.36,6.36,577334.2836778333,2.4357,2.4434,2.4319,2.4319,577334.2837
2008-11-03 13:30:00,6.37,6.37,6.33,6.34,287716.79733903543,2.4357,2.4357,2.4204,2.4242,287716.7973
2008-11-03 13:40:00,6.34,6.34,6.32,6.32,192682.3473509147,2.4242,2.4242,2.4166,2.4166,192682.3474
2008-11-03 13:50:00,6.32,6.33,6.29,6.3,353290.56783083867,2.4166,2.4204,2.4051,2.4089,353290.5678
2008-11-03 14:00:00,6.29,6.32,6.29,6.32,876930.3872653837,2.4051,2.4166,2.4051,2.4166,876930.3873
2008-11-03 14:10:00,6.32,6.33,6.28,6.29,503682.5849370397,2.4166,2.4204,2.4013,2.4051,503682.5849
2008-11-03 14:20:00,6.29,6.31,6.28,6.31,562841.5300546448,2.4051,2.4128,2.4013,2.4128,562841.5301
2008-11-03 14:30:00,6.31,6.32,6.31,6.32,419814.6828225232,2.4128,2.4166,2.4128,2.4166,419814.6828
2008-11-03 14:40:00,6.31,6.33,6.3,6.32,319078.16583511524,2.4128,2.4204,2.4089,2.4166,319078.1658
2008-11-03 14:50:00,6.32,6.32,6.28,6.28,486101.2116892374,2.4166,2.4166,2.4013,2.4013,486101.2117
2008-11-03 15:00:00,6.28,6.29,6.25,6.28,765027.3224043716,2.4013,2.4051,2.3898,2.4013,765027.3224
2008-11-03 15:10:00,6.28,6.31,6.27,6.28,757186.9802803516,2.4013,2.4128,2.3975,2.4013,757186.9803
2008-11-03 15:20:00,6.28,6.29,6.25,6.28,467569.4939415538,2.4013,2.4051,2.3898,2.4013,467569.4939
2008-11-03 15:30:00,6.28,6.3,6.27,6.28,706818.7217866477,2.4013,2.4089,2.3975,2.4013,706818.7218
2008-11-03 15:40:00,6.28,6.33,6.28,6.32,865051.0810168686,2.4013,2.4204,2.4013,2.4166,865051.081
2008-11-03 15:50:00,6.32,6.33,6.28,6.32,1820384.889522452,2.4166,2.4204,2.4013,2.4166,1820384.8895
2008-11-04 09:30:00,6.44,6.46,6.34,6.41,1321454.0270848183,2.4625,2.4701,2.4242,2.451,1321454.0271
2008-11-04 09:40:00,6.41,6.43,6.36,6.43,963411.7367545736,2.451,2.4586,2.4319,2.4586,963411.7368
2008-11-04 09:50:00,6.43,6.43,6.37,6.4,1004514.1363744356,2.4586,2.4586,2.4357,2.4472,1004514.1364
2008-11-04 10:00:00,6.4,6.43,6.38,6.41,914706.5811356616,2.4472,2.4586,2.4395,2.451,914706.5811
2008-11-04 10:10:00,6.42,6.49,6.42,6.47,805654.5497742932,2.4548,2.4816,2.4548,2.4739,805654.5498
2008-11-04 10:20:00,6.47,6.48,6.44,6.45,651698.7407935377,2.4739,2.4778,2.4625,2.4663,651698.7408
2008-11-04 10:30:00,6.45,6.46,6.44,6.44,628415.3005464481,2.4663,2.4701,2.4625,2.4625,628415.3005
2008-11-04 10:40:00,6.45,6.48,6.44,6.47,529817.0586837729,2.4663,2.4778,2.4625,2.4739,529817.0587
2008-11-04 10:50:00,6.47,6.5,6.46,6.47,586124.9703017344,2.4739,2.4854,2.4701,2.4739,586124.9703
2008-11-04 11:00:00,6.47,6.52,6.47,6.51,627227.3699215966,2.4739,2.4931,2.4739,2.4892,627227.3699
2008-11-04 11:10:00,6.52,6.52,6.49,6.49,540270.8481824661,2.4931,2.4931,2.4816,2.4816,540270.8482
2008-11-04 11:20:00,6.5,6.5,6.48,6.49,482537.41981468286,2.4854,2.4854,2.4778,2.4816,482537.4198
2008-11-04 11:30:00,6.48,6.49,6.47,6.48,520551.1998099311,2.4778,2.4816,2.4739,2.4778,520551.1998
2008-11-04 11:40:00,6.48,6.52,6.48,6.52,516037.06343549537,2.4778,2.4931,2.4778,2.4931,516037.0634
2008-11-04 11:50:00,6.52,6.59,6.52,6.58,653837.0159182703,2.4931,2.5198,2.4931,2.516,653837.0159
2008-11-04 12:00:00,6.58,6.59,6.52,6.53,786172.4875267284,2.516,2.5198,2.4931,2.4969,786172.4875
2008-11-04 12:10:00,6.53,6.54,6.52,6.53,277500.5939653124,2.4969,2.5007,2.4931,2.4969,277500.594
2008-11-04 12:20:00,6.53,6.55,6.53,6.53,413162.27132335474,2.4969,2.5045,2.4969,2.4969,413162.2713
2008-11-04 12:30:00,6.53,6.53,6.51,6.52,425991.92207175103,2.4969,2.4969,2.4892,2.4931,425991.9221
2008-11-04 12:40:00,6.52,6.54,6.52,6.54,353052.9817058684,2.4931,2.5007,2.4931,2.5007,353052.9817
2008-11-04 12:50:00,6.54,6.55,6.53,6.54,317177.47683535283,2.5007,2.5045,2.4969,2.5007,317177.4768
2008-11-04 13:00:00,6.54,6.57,6.54,6.56,353528.153955809,2.5007,2.5122,2.5007,2.5084,353528.154
2008-11-04 13:10:00,6.56,6.57,6.54,6.57,433357.0919458304,2.5084,2.5122,2.5007,2.5122,433357.0919
2008-11-04 13:20:00,6.57,6.59,6.57,6.59,288667.14183891664,2.5122,2.5198,2.5122,2.5198,288667.1418
2008-11-04 13:30:00,6.59,6.6,6.57,6.58,516987.40793537657,2.5198,2.5237,2.5122,2.516,516987.4079
2008-11-04 13:40:00,6.59,6.64,6.58,6.61,664528.391541934,2.5198,2.5389,2.516,2.5275,664528.3915
2008-11-04 13:50:00,6.61,6.62,6.6,6.6,236635.7804704205,2.5275,2.5313,2.5237,2.5237,236635.7805
2008-11-04 14:00:00,6.6,6.6,6.54,6.54,319078.16583511524,2.5237,2.5237,2.5007,2.5007,319078.1658
2008-11-04 14:10:00,6.54,6.58,6.52,6.57,922309.3371347112,2.5007,2.516,2.4931,2.5122,922309.3371
2008-11-04 14:20:00,6.57,6.6,6.56,6.6,516037.06343549537,2.5122,2.5237,2.5084,2.5237,516037.0634
2008-11-04 14:30:00,6.6,6.6,6.57,6.58,345450.22570681875,2.5237,2.5237,2.5122,2.516,345450.2257
2008-11-04 14:40:00,6.58,6.6,6.55,6.55,380850.55832739366,2.516,2.5237,2.5045,2.5045,380850.5583
2008-11-04 14:50:00,6.55,6.56,6.52,6.53,733665.9539082918,2.5045,2.5084,2.4931,2.4969,733665.9539
2008-11-04 15:00:00,6.54,6.54,6.49,6.52,688049.4179139938,2.5007,2.5007,2.4816,2.4931,688049.4179
2008-11-04 15:10:00,6.52,6.55,6.49,6.54,682109.7647897362,2.4931,2.5045,2.4816,2.5007,682109.7648
2008-11-04 15:20:00,6.54,6.57,6.52,6.55,538370.1591827037,2.5007,2.5122,2.4931,2.5045,538370.1592
2008-11-04 15:30:00,6.55,6.6,6.54,6.59,723924.9227845094,2.5045,2.5237,2.5007,2.5198,723924.9228
2008-11-04 15:40:00,6.59,6.64,6.58,6.62,1041339.9857448324,2.5198,2.5389,2.516,2.5313,1041339.9857
2008-11-04 15:50:00,6.62,6.63,6.55,6.63,2301021.620337372,2.5313,2.5351,2.5045,2.5351,2301021.6203
2008-11-05 09:30:00,6.55,6.6,6.45,6.59,944642.4328819196,2.5045,2.5237,2.4663,2.5198,944642.4329
2008-11-05 09:40:00,6.59,6.6,6.56,6.57,695889.7600380138,2.5198,2.5237,2.5084,2.5122,695889.76
2008-11-05 09:50:00,6.57,6.57,6.53,6.54,725588.0256593016,2.5122,2.5122,2.4969,2.5007,725588.0257
2008-11-05 10:00:00,6.53,6.59,6.52,6.55,924922.7845093848,2.4969,2.5198,2.4931,2.5045,924922.7845
2008-11-05 10:10:00,6.55,6.57,6.54,6.55,825374.1981468282,2.5045,2.5122,2.5007,2.5045,825374.1981
2008-11-05 10:20:00,6.55,6.58,6.54,6.56,697790.4490377762,2.5045,2.516,2.5007,2.5084,697790.449
2008-11-05 10:30:00,6.56,6.59,6.54,6.55,649322.8795438346,2.5084,2.5198,2.5007,2.5045,649322.8795
2008-11-05 10:40:00,6.54,6.57,6.52,6.57,842480.39914469,2.5007,2.5122,2.4931,2.5122,842480.3991
2008-11-05 10:50:00,6.58,6.58,6.52,6.52,446661.9149441673,2.516,2.516,2.4931,2.4931,446661.9149
2008-11-05 11:00:00,6.53,6.57,6.52,6.57,425991.92207175103,2.4969,2.5122,2.4931,2.5122,425991.9221
2008-11-05 11:10:00,6.57,6.58,6.54,6.55,513898.7883107626,2.5122,2.516,2.5007,2.5045,513898.7883
2008-11-05 11:20:00,6.55,6.56,6.51,6.52,652173.9130434783,2.5045,2.5084,2.4892,2.4931,652173.913
2008-11-05 11:30:00,6.52,6.52,6.49,6.5,429318.1278213352,2.4931,2.4931,2.4816,2.4854,429318.1278
2008-11-05 11:40:00,6.5,6.51,6.46,6.49,1109527.2036113092,2.4854,2.4892,2.4701,2.4816,1109527.2036
2008-11-05 11:50:00,6.49,6.5,6.46,6.5,898075.5523877406,2.4816,2.4854,2.4701,2.4854,898075.5524
2008-11-05 12:00:00,6.5,6.51,6.45,6.46,478023.2834402471,2.4854,2.4892,2.4663,2.4701,478023.2834
2008-11-05 12:10:00,6.46,6.46,6.43,6.45,872178.6647659776,2.4701,2.4701,2.4586,2.4663,872178.6648
2008-11-05 12:20:00,6.45,6.46,6.42,6.42,372535.0439534331,2.4663,2.4701,2.4548,2.4548,372535.044
2008-11-05 12:30:00,6.42,6.43,6.39,6.4,374198.1468282252,2.4548,2.4586,2.4434,2.4472,374198.1468
2008-11-05 12:40:00,6.4,6.43,6.37,6.42,341173.6754573533,2.4472,2.4586,2.4357,2.4548,341173.6755
2008-11-05 12:50:00,6.42,6.45,6.41,6.45,390354.00332620577,2.4548,2.4663,2.451,2.4663,390354.0033
2008-11-05 13:00:00,6.45,6.45,6.42,6.44,489665.0035637919,2.4663,2.4663,2.4548,2.4625,489665.0036
2008-11-05 13:10:00,6.44,6.47,6.44,6.47,325968.163459254,2.4625,2.4739,2.4625,2.4739,325968.1635
2008-11-05 13:20:00,6.46,6.46,6.43,6.43,613684.9607982894,2.4701,2.4701,2.4586,2.4586,613684.9608
2008-11-05 13:30:00,6.43,6.43,6.36,6.36,788548.3487764315,2.4586,2.4586,2.4319,2.4319,788548.3488
2008-11-05 13:40:00,6.37,6.43,6.36,6.39,444048.467569494,2.4357,2.4586,2.4319,2.4434,444048.4676
2008-11-05 13:50:00,6.39,6.39,6.33,6.33,703017.3437871229,2.4434,2.4434,2.4204,2.4204,703017.3438
2008-11-05 14:00:00,6.33,6.36,6.29,6.31,933238.2988833452,2.4204,2.4319,2.4051,2.4128,933238.2989
2008-11-05 14:10:00,6.31,6.35,6.3,6.34,620812.5445473985,2.4128,2.4281,2.4089,2.4242,620812.5445
2008-11-05 14:20:00,6.34,6.36,6.31,6.35,508434.3074364457,2.4242,2.4319,2.4128,2.4281,508434.3074
2008-11-05 14:30:00,6.35,6.4,6.35,6.38,624613.9225469233,2.4281,2.4472,2.4281,2.4395,624613.9225
2008-11-05 14:40:00,6.38,6.39,6.36,6.38,332858.16108339274,2.4395,2.4434,2.4319,2.4395,332858.1611
2008-11-05 14:50:00,6.38,6.39,6.35,6.35,588976.003801378,2.4395,2.4434,2.4281,2.4281,588976.0038
2008-11-05 15:00:00,6.35,6.39,6.33,6.34,751484.9132810644,2.4281,2.4434,2.4204,2.4242,751484.9133
2008-11-05 15:10:00,6.34,6.35,6.31,6.32,517700.1663102875,2.4242,2.4281,2.4128,2.4166,517700.1663
2008-11-05 15:20:00,6.32,6.33,6.27,6.29,920408.6481349488,2.4166,2.4204,2.3975,2.4051,920408.6481
2008-11-05 15:30:00,6.29,6.29,6.22,6.23,1053219.2919933477,2.4051,2.4051,2.3783,2.3822,1053219.292
2008-11-05 15:40:00,6.23,6.32,6.22,6.29,1406509.8598241862,2.3822,2.4166,2.3783,2.4051,1406509.8598
2008-11-05 15:50:00,6.29,6.29,6.19,6.2,2691375.623663578,2.4051,2.4051,2.3669,2.3707,2691375.6237
2008-11-06 09:30:00,6.14,6.31,6.12,6.25,1201473.033974816,2.3478,2.4128,2.3401,2.3898,1201473.034
2008-11-06 09:40:00,6.25,6.27,6.19,6.2,671418.3891660727,2.3898,2.3975,2.3669,2.3707,671418.3892
2008-11-06 09:50:00,6.2,6.21,6.12,6.16,953670.7056307913,2.3707,2.3745,2.3401,2.3554,953670.7056
2008-11-06 10:00:00,6.15,6.15,6.1,6.13,913518.6505108102,2.3516,2.3516,2.3325,2.3439,913518.6505
2008-11-06 10:10:00,6.13,6.16,6.12,6.14,797339.0354003327,2.3439,2.3554,2.3401,2.3478,797339.0354
2008-11-06 10:20:00,6.14,6.17,6.09,6.1,1371347.1133285817,2.3478,2.3592,2.3286,2.3325,1371347.1133
2008-11-06 10:30:00,6.09,6.14,6.07,6.14,1102162.03373723,2.3286,2.3478,2.321,2.3478,1102162.0337
2008-11-06 10:40:00,6.14,6.15,6.11,6.13,1446661.9149441672,2.3478,2.3516,2.3363,2.3439,1446661.9149
2008-11-06 10:50:00,6.12,6.17,6.09,6.17,1454027.0848182463,2.3401,2.3592,2.3286,2.3592,1454027.0848
2008-11-06 11:00:00,6.17,6.22,6.16,6.16,748871.465906391,2.3592,2.3783,2.3554,2.3554,748871.4659
2008-11-06 11:10:00,6.16,6.2,6.14,6.15,716322.1667854597,2.3554,2.3707,2.3478,2.3516,716322.1668
2008-11-06 11:20:00,6.15,6.17,6.14,6.16,607982.8937990022,2.3516,2.3592,2.3478,2.3554,607982.8938
2008-11-06 11:30:00,6.16,6.17,6.12,6.12,842480.39914469,2.3554,2.3592,2.3401,2.3401,842480.3991
2008-11-06 11:40:00,6.12,6.14,6.11,6.11,1559040.15205512,2.3401,2.3478,2.3363,2.3363,1559040.1521
2008-11-06 11:50:00,6.11,6.13,6.08,6.1,1099311.0002375862,2.3363,2.3439,2.3248,2.3325,1099311.0002
2008-11-06 12:00:00,6.09,6.11,6.07,6.08,646234.2599192207,2.3286,2.3363,2.321,2.3248,646234.2599
2008-11-06 12:10:00,6.08,6.09,6.05,6.05,578522.2143026848,2.3248,2.3286,2.3133,2.3133,578522.2143
2008-11-06 12:20:00,6.05,6.05,6.0,6.0,914944.167260632,2.3133,2.3133,2.2942,2.2942,914944.1673
2008-11-06 12:30:00,6.0,6.01,5.96,5.99,986695.1770016633,2.2942,2.2981,2.2789,2.2904,986695.177
2008-11-06 12:40:00,5.99,6.03,5.98,6.03,655024.946543122,2.2904,2.3057,2.2866,2.3057,655024.9465
2008-11-06 12:50:00,6.03,6.05,6.01,6.02,461154.66856735566,2.3057,2.3133,2.2981,2.3019,461154.6686
2008-11-06 13:00:00,6.02,6.03,5.99,6.01,435732.95319553337,2.3019,2.3057,2.2904,2.2981,435732.9532
2008-11-06 13:10:00,6.01,6.01,5.97,5.99,987170.3492516036,2.2981,2.2981,2.2828,2.2904,987170.3493
2008-11-06 13:20:00,5.99,6.0,5.98,5.99,473984.319315752,2.2904,2.2942,2.2866,2.2904,473984.3193
2008-11-06 13:30:00,5.99,5.99,5.95,5.97,436445.7115704443,2.2904,2.2904,2.2751,2.2828,436445.7116
2008-11-06 13:40:00,5.97,5.97,5.94,5.96,767403.1836540747,2.2828,2.2828,2.2713,2.2789,767403.1837
2008-11-06 13:50:00,5.97,6.02,5.96,6.0,791399.3822760751,2.2828,2.3019,2.2789,2.2942,791399.3823
2008-11-06 14:00:00,6.0,6.04,5.99,6.01,1455452.6015680684,2.2942,2.3095,2.2904,2.2981,1455452.6016
2008-11-06 14:10:00,6.01,6.02,6.0,6.02,525302.9223093372,2.2981,2.3019,2.2942,2.3019,525302.9223
2008-11-06 14:20:00,6.02,6.02,5.99,6.0,456640.5321929199,2.3019,2.3019,2.2904,2.2942,456640.5322
2008-11-06 14:30:00,6.0,6.04,6.0,6.03,597529.1043003089,2.2942,2.3095,2.2942,2.3057,597529.1043
2008-11-06 14:40:00,6.04,6.07,6.02,6.03,1073889.284865764,2.3095,2.321,2.3019,2.3057,1073889.2849
2008-11-06 14:50:00,6.03,6.05,6.0,6.0,636255.6426704681,2.3057,2.3133,2.2942,2.2942,636255.6427
2008-11-06 15:00:00,6.0,6.02,5.93,5.94,744832.501781896,2.2942,2.3019,2.2675,2.2713,744832.5018
2008-11-06 15:10:00,5.94,5.95,5.92,5.95,702542.1715371823,2.2713,2.2751,2.2636,2.2751,702542.1715
2008-11-06 15:20:00,5.95,5.95,5.9,5.9,981943.454502257,2.2751,2.2751,2.256,2.256,981943.4545
2008-11-06 15:30:00,5.9,5.91,5.86,5.87,1541458.7788073176,2.256,2.2598,2.2407,2.2445,1541458.7788
2008-11-06 15:40:00,5.87,5.91,5.85,5.85,2340698.5032074125,2.2445,2.2598,2.2369,2.2369,2340698.5032
2008-11-06 15:50:00,5.85,5.89,5.85,5.88,3430268.4723212165,2.2369,2.2522,2.2369,2.2483,3430268.4723
2008-11-07 09:30:00,6.01,6.05,5.91,5.93,865288.6671418389,2.2981,2.3133,2.2598,2.2675,865288.6671
2008-11-07 09:40:00,5.93,5.97,5.92,5.96,819909.7172725113,2.2675,2.2828,2.2636,2.2789,819909.7173
2008-11-07 09:50:00,5.96,5.98,5.93,5.98,858161.0833927299,2.2789,2.2866,2.2675,2.2866,858161.0834
2008-11-07 10:00:00,5.98,6.03,5.96,6.01,1099548.5863625566,2.2866,2.3057,2.2789,2.2981,1099548.5864
2008-11-07 10:10:00,6.01,6.05,5.99,6.05,917320.028510335,2.2981,2.3133,2.2904,2.3133,917320.0285
2008-11-07 10:20:00,6.05,6.07,6.03,6.04,693751.484913281,2.3133,2.321,2.3057,2.3095,693751.4849
2008-11-07 10:30:00,6.04,6.1,6.04,6.09,839629.3656450463,2.3095,2.3325,2.3095,2.3286,839629.3656
2008-11-07 10:40:00,6.1,6.11,6.05,6.05,833452.1263958185,2.3325,2.3363,2.3133,2.3133,833452.1264
2008-11-07 10:50:00,6.05,6.06,6.02,6.04,632929.4369208838,2.3133,2.3172,2.3019,2.3095,632929.4369
2008-11-07 11:00:00,6.04,6.04,5.96,5.96,504632.9294369209,2.3095,2.3095,2.2789,2.2789,504632.9294
2008-11-07 11:10:00,5.96,5.99,5.93,5.96,751484.9132810644,2.2789,2.2904,2.2675,2.2789,751484.9133
2008-11-07 11:20:00,5.96,5.97,5.9,5.91,410073.6516987408,2.2789,2.2828,2.256,2.2598,410073.6517
2008-11-07 11:30:00,5.91,5.95,5.9,5.94,595153.2430506059,2.2598,2.2751,2.256,2.2713,595153.2431
2008-11-07 11:40:00,5.94,5.96,5.93,5.93,594678.0708006653,2.2713,2.2789,2.2675,2.2675,594678.0708
2008-11-07 11:50:00,5.93,5.95,5.9,5.95,720836.3031598955,2.2675,2.2751,2.256,2.2751,720836.3032
2008-11-07 12:00:00,5.95,5.99,5.94,5.95,460679.4963174151,2.2751,2.2904,2.2713,2.2751,460679.4963
2008-11-07 12:10:00,5.95,5.96,5.92,5.93,457353.2905678309,2.2751,2.2789,2.2636,2.2675,457353.2906
2008-11-07 12:20:00,5.93,5.96,5.93,5.96,668329.7695414588,2.2675,2.2789,2.2675,2.2789,668329.7695
2008-11-07 12:30:00,5.96,5.97,5.94,5.96,771917.3200285104,2.2789,2.2828,2.2713,2.2789,771917.32
2008-11-07 12:40:00,5.96,5.97,5.96,5.96,415538.1325730577,2.2789,2.2828,2.2789,2.2789,415538.1326
2008-11-07 12:50:00,5.96,5.98,5.93,5.96,532192.9199334759,2.2789,2.2866,2.2675,2.2789,532192.9199
2008-11-07 13:00:00,5.96,5.98,5.94,5.95,377761.93870277976,2.2789,2.2866,2.2713,2.2751,377761.9387
2008-11-07 13:10:00,5.95,5.97,5.94,5.96,465668.8049417914,2.2751,2.2828,2.2713,2.2789,465668.8049
2008-11-07 13:20:00,5.96,5.99,5.96,5.99,476835.3528153956,2.2789,2.2904,2.2789,2.2904,476835.3528
2008-11-07 13:30:00,5.99,5.99,5.94,5.95,292943.692088382,2.2904,2.2904,2.2713,2.2751,292943.6921
2008-11-07 13:40:00,5.95,5.95,5.92,5.95,231171.2995961036,2.2751,2.2751,2.2636,2.2751,231171.2996
2008-11-07 13:50:00,5.95,5.97,5.94,5.97,225469.23259681635,2.2751,2.2828,2.2713,2.2828,225469.2326
2008-11-07 14:00:00,5.96,5.97,5.96,5.96,228557.85222143028,2.2789,2.2828,2.2789,2.2789,228557.8522
2008-11-07 14:10:00,5.96,5.97,5.96,5.96,136612.0218579235,2.2789,2.2828,2.2789,2.2789,136612.0219
2008-11-07 14:20:00,5.96,5.96,5.93,5.94,399144.6899501069,2.2789,2.2789,2.2675,2.2713,399144.69
2008-11-07 14:30:00,5.94,5.98,5.94,5.98,217391.30434782608,2.2713,2.2866,2.2713,2.2866,217391.3043
2008-11-07 14:40:00,5.98,5.99,5.96,5.97,739605.6070325493,2.2866,2.2904,2.2789,2.2828,739605.607
2008-11-07 14:50:00,5.96,5.98,5.89,5.89,902827.2748871468,2.2789,2.2866,2.2522,2.2522,902827.2749
2008-11-07 15:00:00,5.89,5.92,5.86,5.91,784271.798526966,2.2522,2.2636,2.2407,2.2598,784271.7985
2008-11-07 15:10:00,5.91,5.93,5.89,5.9,449750.5345687812,2.2598,2.2675,2.2522,2.256,449750.5346
2008-11-07 15:20:00,5.89,5.9,5.86,5.88,719885.9586600143,2.2522,2.256,2.2407,2.2483,719885.9587
2008-11-07 15:30:00,5.88,5.93,5.87,5.91,555951.5324305061,2.2483,2.2675,2.2445,2.2598,555951.5324
2008-11-07 15:40:00,5.92,5.96,5.92,5.93,1095984.7944880018,2.2636,2.2789,2.2636,2.2675,1095984.7945
2008-11-07 15:50:00,5.93,5.99,5.92,5.99,1912568.306010929,2.2675,2.2904,2.2636,2.2904,1912568.306
2008-11-10 09:30:00,6.15,6.16,5.99,6.02,1154906.153480637,2.3516,2.3554,2.2904,2.3019,1154906.1535
2008-11-10 09:40:00,6.01,6.01,5.98,5.99,766215.2530292231,2.2981,2.2981,2.2866,2.2904,766215.253
2008-11-10 09:50:00,5.99,6.01,5.96,6.01,703492.5160370634,2.2904,2.2981,2.2789,2.2981,703492.516
2008-11-10 10:00:00,6.01,6.01,5.97,5.97,560465.6688049418,2.2981,2.2981,2.2828,2.2828,560465.6688
2008-11-10 10:10:00,5.97,6.0,5.96,5.96,530292.2309337135,2.2828,2.2942,2.2789,2.2789,530292.2309
2008-11-10 10:20:00,5.96,5.97,5.94,5.94,321454.0270848182,2.2789,2.2828,2.2713,2.2713,321454.0271
2008-11-10 10:30:00,5.95,5.98,5.95,5.98,357091.9458303635,2.2751,2.2866,2.2751,2.2866,357091.9458
2008-11-10 10:40:00,5.98,6.0,5.97,5.99,477785.6973152768,2.2866,2.2942,2.2828,2.2904,477785.6973
2008-11-10 10:50:00,5.99,5.99,5.96,5.96,338560.22808268,2.2904,2.2904,2.2789,2.2789,338560.2281
2008-11-10 11:00:00,5.96,5.96,5.93,5.96,427417.4388215728,2.2789,2.2789,2.2675,2.2789,427417.4388
2008-11-10 11:10:00,5.96,5.97,5.96,5.96,241862.6752197672,2.2789,2.2828,2.2789,2.2789,241862.6752
2008-11-10 11:20:00,5.96,5.98,5.96,5.98,200047.51722499405,2.2789,2.2866,2.2789,2.2866,200047.5172
2008-11-10 11:30:00,5.98,5.99,5.96,5.97,233309.5747208363,2.2866,2.2904,2.2789,2.2828,233309.5747
2008-11-10 11:40:00,5.97,5.97,5.92,5.93,352577.8094559278,2.2828,2.2828,2.2636,2.2675,352577.8095
2008-11-10 11:50:00,5.93,5.93,5.87,5.89,1916132.097885484,2.2675,2.2675,2.2445,2.2522,1916132.0979
2008-11-10 12:00:00,5.89,5.89,5.88,5.89,456402.9460679496,2.2522,2.2522,2.2483,2.2522,456402.9461
2008-11-10 12:10:00,5.89,5.89,5.87,5.88,1079353.7657400807,2.2522,2.2522,2.2445,2.2483,1079353.7657
2008-11-10 12:20:00,5.88,5.89,5.8,5.8,1409123.3071988595,2.2483,2.2522,2.2178,2.2178,1409123.3072
2008-11-10 12:30:00,5.8,5.81,5.77,5.77,725112.8534093609,2.2178,2.2216,2.2063,2.2063,725112.8534
2008-11-10 12:40:00,5.77,5.78,5.72,5.72,1180327.8688524591,2.2063,2.2101,2.1872,2.1872,1180327.8689
2008-11-10 12:50:00,5.72,5.73,5.72,5.73,738892.8486576384,2.1872,2.191,2.1872,2.191,738892.8487
2008-11-10 13:00:00,5.72,5.74,5.71,5.74,325730.5773342837,2.1872,2.1948,2.1833,2.1948,325730.5773
2008-11-10 13:10:00,5.74,5.77,5.74,5.77,251841.29246851985,2.1948,2.2063,2.1948,2.2063,251841.2925
2008-11-10 13:20:00,5.77,5.78,5.76,5.78,420765.0273224044,2.2063,2.2101,2.2025,2.2101,420765.0273
2008-11-10 13:30:00,5.77,5.79,5.77,5.78,311475.4098360656,2.2063,2.2139,2.2063,2.2101,311475.4098
2008-11-10 13:40:00,5.78,5.78,5.73,5.75,775481.1119030649,2.2101,2.2101,2.191,2.1986,775481.1119
2008-11-10 13:50:00,5.75,5.81,5.75,5.8,814920.408648135,2.1986,2.2216,2.1986,2.2178,814920.4086
2008-11-10 14:00:00,5.8,5.8,5.77,5.78,553813.2573057733,2.2178,2.2178,2.2063,2.2101,553813.2573
2008-11-10 14:10:00,5.78,5.78,5.75,5.75,475885.0083155144,2.2101,2.2101,2.1986,2.1986,475885.0083
2008-11-10 14:20:00,5.75,5.75,5.71,5.72,604894.2741743883,2.1986,2.1986,2.1833,2.1872,604894.2742
2008-11-10 14:30:00,5.71,5.72,5.67,5.68,1165359.94297933,2.1833,2.1872,2.168,2.1719,1165359.943
2008-11-10 14:40:00,5.68,5.69,5.67,5.68,924922.7845093848,2.1719,2.1757,2.168,2.1719,924922.7845
2008-11-10 14:50:00,5.67,5.7,5.67,5.68,686386.3150392018,2.168,2.1795,2.168,2.1719,686386.315
2008-11-10 15:00:00,5.68,5.69,5.64,5.67,966500.3563791874,2.1719,2.1757,2.1566,2.168,966500.3564
2008-11-10 15:10:00,5.67,5.71,5.66,5.67,811831.789023521,2.168,2.1833,2.1642,2.168,811831.789
2008-11-10 15:20:00,5.67,5.67,5.64,5.65,711332.8581610834,2.168,2.168,2.1566,2.1604,711332.8582
2008-11-10 15:30:00,5.66,5.69,5.64,5.64,1067474.4594915658,2.1642,2.1757,2.1566,2.1566,1067474.4595
2008-11-10 15:40:00,5.64,5.71,5.63,5.69,1484438.108814445,2.1566,2.1833,2.1528,2.1757,1484438.1088
2008-11-10 15:50:00,5.69,5.81,5.68,5.77,4181278.21335234,2.1757,2.2216,2.1719,2.2063,4181278.2134
2008-11-11 09:30:00,5.7,5.74,5.65,5.71,920646.2342599191,2.1795,2.1948,2.1604,2.1833,920646.2343
2008-11-11 09:40:00,5.71,5.71,5.6,5.61,1059871.703492516,2.1833,2.1833,2.1413,2.1451,1059871.7035
2008-11-11 09:50:00,5.61,5.63,5.6,5.62,1078403.4212401996,2.1451,2.1528,2.1413,2.1489,1078403.4212
2008-11-11 10:00:00,5.62,5.64,5.56,5.56,2060822.047992397,2.1489,2.1566,2.126,2.126,2060822.048
2008-11-11 10:10:00,5.56,5.59,5.53,5.58,1938465.193632692,2.126,2.1375,2.1145,2.1336,1938465.1936
2008-11-11 10:20:00,5.58,5.59,5.56,5.56,801615.585649798,2.1336,2.1375,2.126,2.126,801615.5856
2008-11-11 10:30:00,5.56,5.61,5.55,5.59,570206.6999287242,2.126,2.1451,2.1222,2.1375,570206.6999
2008-11-11 10:40:00,5.58,5.61,5.57,5.57,685435.9705393205,2.1336,2.1451,2.1298,2.1298,685435.9705
2008-11-11 10:50:00,5.57,5.6,5.56,5.56,499406.0346875743,2.1298,2.1413,2.126,2.126,499406.0347
2008-11-11 11:00:00,5.56,5.57,5.54,5.55,710382.5136612022,2.126,2.1298,2.1183,2.1222,710382.5137
2008-11-11 11:10:00,5.56,5.58,5.55,5.56,514136.37443573296,2.126,2.1336,2.1222,2.126,514136.3744
2008-11-11 11:20:00,5.56,5.59,5.56,5.56,325968.163459254,2.126,2.1375,2.126,2.126,325968.1635
2008-11-11 11:30:00,5.55,5.56,5.53,5.56,365882.6324542647,2.1222,2.126,2.1145,2.126,365882.6325
2008-11-11 11:40:00,5.56,5.6,5.55,5.59,345925.3979567593,2.126,2.1413,2.1222,2.1375,345925.398
2008-11-11 11:50:00,5.59,5.59,5.58,5.59,205511.998099311,2.1375,2.1375,2.1336,2.1375,205511.9981
2008-11-11 12:00:00,5.59,5.59,5.55,5.55,219054.4072226182,2.1375,2.1375,2.1222,2.1222,219054.4072
2008-11-11 12:10:00,5.55,5.56,5.55,5.55,174625.80185317178,2.1222,2.126,2.1222,2.1222,174625.8019
2008-11-11 12:20:00,5.56,5.57,5.54,5.55,350914.7065811357,2.126,2.1298,2.1183,2.1222,350914.7066
2008-11-11 12:30:00,5.55,5.57,5.55,5.56,380850.55832739366,2.1222,2.1298,2.1222,2.126,380850.5583
2008-11-11 12:40:00,5.56,5.58,5.56,5.56,267759.5628415301,2.126,2.1336,2.126,2.126,267759.5628
2008-11-11 12:50:00,5.56,5.58,5.56,5.58,306248.5150867189,2.126,2.1336,2.126,2.1336,306248.5151
2008-11-11 13:00:00,5.59,5.59,5.56,5.58,821810.4062722737,2.1375,2.1375,2.126,2.1336,821810.4063
2008-11-11 13:10:00,5.58,5.58,5.56,5.57,807317.6526490853,2.1336,2.1336,2.126,2.1298,807317.6526
2008-11-11 13:20:00,5.57,5.57,5.55,5.56,624851.5086718936,2.1298,2.1298,2.1222,2.126,624851.5087
2008-11-11 13:30:00,5.56,5.56,5.53,5.54,839629.3656450463,2.126,2.126,2.1145,2.1183,839629.3656
2008-11-11 13:40:00,5.55,5.56,5.53,5.55,674269.4226657164,2.1222,2.126,2.1145,2.1222,674269.4227
2008-11-11 13:50:00,5.55,5.62,5.55,5.61,1838203.8488952245,2.1222,2.1489,2.1222,2.1451,1838203.8489
2008-11-11 14:00:00,5.61,5.63,5.59,5.61,1383939.1779520076,2.1451,2.1528,2.1375,2.1451,1383939.178
2008-11-11 14:10:00,5.6,5.63,5.58,5.62,1348776.4314564029,2.1413,2.1528,2.1336,2.1489,1348776.4315
2008-11-11 14:20:00,5.61,5.67,5.61,5.67,1817296.269897838,2.1451,2.168,2.1451,2.168,1817296.2699
2008-11-11 14:30:00,5.67,5.67,5.59,5.59,2524590.1639344264,2.168,2.168,2.1375,2.1375,2524590.1639
2008-11-11 14:40:00,5.59,5.62,5.58,5.59,1604419.1019244476,2.1375,2.1489,2.1336,2.1375,1604419.1019
2008-11-11 14:50:00,5.59,5.59,5.52,5.53,1312900.926585887,2.1375,2.1375,2.1107,2.1145,1312900.9266
2008-11-11 15:00:00,5.52,5.55,5.51,5.52,1646234.2599192208,2.1107,2.1222,2.1069,2.1107,1646234.2599
2008-11-11 15:10:00,5.52,5.53,5.51,5.52,1516274.6495604657,2.1107,2.1145,2.1069,2.1107,1516274.6496
2008-11-11 15:20:00,5.52,5.55,5.5,5.5,1999287.2416250887,2.1107,2.1222,2.103,2.103,1999287.2416
2008-11-11 15:30:00,5.5,5.5,5.4,5.41,2529579.4725588025,2.103,2.103,2.0648,2.0686,2529579.4726
2008-11-11 15:40:00,5.41,5.49,5.4,5.47,3032074.1268709907,2.0686,2.0992,2.0648,2.0916,3032074.1269
2008-11-11 15:50:00,5.46,5.49,5.42,5.49,5555713.946305536,2.0877,2.0992,2.0725,2.0992,5555713.9463
2008-11-12 09:30:00,5.43,5.47,5.38,5.45,1148253.7419814684,2.0763,2.0916,2.0572,2.0839,1148253.742
2008-11-12 09:40:00,5.45,5.47,5.37,5.46,1061059.6341173677,2.0839,2.0916,2.0533,2.0877,1061059.6341
2008-11-12 09:50:00,5.46,5.49,5.44,5.44,1234972.6775956284,2.0877,2.0992,2.0801,2.0801,1234972.6776
2008-11-12 10:00:00,5.43,5.46,5.41,5.43,823473.5091470658,2.0763,2.0877,2.0686,2.0763,823473.5091
2008-11-12 10:10:00,5.43,5.47,5.4,5.41,757186.9802803516,2.0763,2.0916,2.0648,2.0686,757186.9803
2008-11-12 10:20:00,5.41,5.43,5.39,5.4,419814.6828225232,2.0686,2.0763,2.061,2.0648,419814.6828
2008-11-12 10:30:00,5.41,5.42,5.35,5.35,875267.2843905917,2.0686,2.0725,2.0457,2.0457,875267.2844
2008-11-12 10:40:00,5.35,5.4,5.34,5.36,799002.1382751247,2.0457,2.0648,2.0419,2.0495,799002.1383
2008-11-12 10:50:00,5.36,5.4,5.36,5.39,520076.0275599905,2.0495,2.0648,2.0495,2.061,520076.0276
2008-11-12 11:00:00,5.39,5.4,5.35,5.37,447612.25944404845,2.061,2.0648,2.0457,2.0533,447612.2594
2008-11-12 11:10:00,5.37,5.39,5.35,5.37,679496.3174150629,2.0533,2.061,2.0457,2.0533,679496.3174
2008-11-12 11:20:00,5.37,5.38,5.35,5.38,368020.9075789974,2.0533,2.0572,2.0457,2.0572,368020.9076
2008-11-12 11:30:00,5.38,5.4,5.34,5.38,484913.2810643858,2.0572,2.0648,2.0419,2.0572,484913.2811
2008-11-12 11:40:00,5.37,5.38,5.35,5.35,387978.1420765027,2.0533,2.0572,2.0457,2.0457,387978.1421
2008-11-12 11:50:00,5.34,5.36,5.34,5.35,371584.6994535519,2.0419,2.0495,2.0419,2.0457,371584.6995
2008-11-12 12:00:00,5.35,5.36,5.34,5.35,361368.49607982894,2.0457,2.0495,2.0419,2.0457,361368.4961
2008-11-12 12:10:00,5.35,5.37,5.34,5.35,475409.8360655738,2.0457,2.0533,2.0419,2.0457,475409.8361
2008-11-12 12:20:00,5.35,5.37,5.32,5.36,847944.8800190069,2.0457,2.0533,2.0342,2.0495,847944.88
2008-11-12 12:30:00,5.37,5.4,5.36,5.4,612021.8579234973,2.0533,2.0648,2.0495,2.0648,612021.8579
2008-11-12 12:40:00,5.4,5.4,5.38,5.39,872416.250890948,2.0648,2.0648,2.0572,2.061,872416.2509
2008-11-12 12:50:00,5.38,5.41,5.38,5.41,1003326.2057495842,2.0572,2.0686,2.0572,2.0686,1003326.2057
2008-11-12 13:00:00,5.41,5.41,5.39,5.4,470658.11356616777,2.0686,2.0686,2.061,2.0648,470658.1136
2008-11-12 13:10:00,5.4,5.42,5.38,5.39,677833.2145402709,2.0648,2.0725,2.0572,2.061,677833.2145
2008-11-12 13:20:00,5.39,5.41,5.39,5.41,289855.0724637681,2.061,2.0686,2.061,2.0686,289855.0725
2008-11-12 13:30:00,5.4,5.41,5.38,5.38,563791.8745545261,2.0648,2.0686,2.0572,2.0572,563791.8746
2008-11-12 13:40:00,5.38,5.39,5.38,5.38,487764.3145640295,2.0572,2.061,2.0572,2.0572,487764.3146
2008-11-12 13:50:00,5.39,5.39,5.33,5.34,755761.4635305299,2.061,2.061,2.038,2.0419,755761.4635
2008-11-12 14:00:00,5.35,5.35,5.29,5.3,838441.4350201949,2.0457,2.0457,2.0227,2.0266,838441.435
2008-11-12 14:10:00,5.3,5.31,5.29,5.3,923497.2677595628,2.0266,2.0304,2.0227,2.0266,923497.2678
2008-11-12 14:20:00,5.3,5.32,5.29,5.3,567118.0803041103,2.0266,2.0342,2.0227,2.0266,567118.0803
2008-11-12 14:30:00,5.29,5.32,5.27,5.27,660489.4274174388,2.0227,2.0342,2.0151,2.0151,660489.4274
2008-11-12 14:40:00,5.27,5.31,5.26,5.27,557377.0491803279,2.0151,2.0304,2.0113,2.0151,557377.0492
2008-11-12 14:50:00,5.27,5.27,5.25,5.25,803991.4468995011,2.0151,2.0151,2.0074,2.0074,803991.4469
2008-11-12 15:00:00,5.25,5.25,5.23,5.24,445949.1565692564,2.0074,2.0074,1.9998,2.0036,445949.1566
2008-11-12 15:10:00,5.24,5.25,5.22,5.24,698028.0351627466,2.0036,2.0074,1.996,2.0036,698028.0352
2008-11-12 15:20:00,5.24,5.24,5.2,5.21,896650.0356379187,2.0036,2.0036,1.9883,1.9922,896650.0356
2008-11-12 15:30:00,5.21,5.25,5.21,5.25,926823.4735091472,1.9922,2.0074,1.9922,2.0074,926823.4735
2008-11-12 15:40:00,5.24,5.28,5.21,5.24,1501069.1375623664,2.0036,2.0189,1.9922,2.0036,1501069.1376
2008-11-12 15:50:00,5.24,5.24,5.17,5.18,3503207.412687099,2.0036,2.0036,1.9769,1.9807,3503207.4127
2008-11-13 09:30:00,5.17,5.21,5.1,5.14,1453314.3264433355,1.9769,1.9922,1.9501,1.9654,1453314.3264
2008-11-13 09:40:00,5.13,5.14,5.06,5.07,923972.4400095036,1.9616,1.9654,1.9348,1.9386,923972.44
2008-11-13 09:50:00,5.07,5.09,5.01,5.02,1407460.2043240676,1.9386,1.9463,1.9157,1.9195,1407460.2043
2008-11-13 10:00:00,5.01,5.11,5.01,5.09,1233309.5747208362,1.9157,1.9539,1.9157,1.9463,1233309.5747
2008-11-13 10:10:00,5.09,5.2,5.09,5.19,1309812.3069612735,1.9463,1.9883,1.9463,1.9845,1309812.307
2008-11-13 10:20:00,5.19,5.23,5.16,5.17,1622475.6474221903,1.9845,1.9998,1.973,1.9769,1622475.6474
2008-11-13 10:30:00,5.17,5.18,5.11,5.12,1119980.9931100025,1.9769,1.9807,1.9539,1.9577,1119980.9931
2008-11-13 10:40:00,5.13,5.13,5.07,5.08,794963.1741506297,1.9616,1.9616,1.9386,1.9424,794963.1742
2008-11-13 10:50:00,5.08,5.11,5.07,5.07,445949.1565692564,1.9424,1.9539,1.9386,1.9386,445949.1566
2008-11-13 11:00:00,5.07,5.07,5.02,5.03,1076265.146115467,1.9386,1.9386,1.9195,1.9233,1076265.1461
2008-11-13 11:10:00,5.02,5.03,4.98,5.0,798051.7937752436,1.9195,1.9233,1.9042,1.9119,798051.7938
2008-11-13 11:20:00,5.0,5.06,4.99,5.06,601805.6545497744,1.9119,1.9348,1.908,1.9348,601805.6545
2008-11-13 11:30:00,5.06,5.07,5.03,5.03,628652.8866714184,1.9348,1.9386,1.9233,1.9233,628652.8867
2008-11-13 11:40:00,5.03,5.09,5.03,5.06,573770.4918032787,1.9233,1.9463,1.9233,1.9348,573770.4918
2008-11-13 11:50:00,5.06,5.07,5.03,5.03,387978.1420765027,1.9348,1.9386,1.9233,1.9233,387978.1421
2008-11-13 12:00:00,5.03,5.05,5.03,5.03,378474.6970776907,1.9233,1.931,1.9233,1.9233,378474.6971
2008-11-13 12:10:00,5.03,5.03,4.99,4.99,382276.0750772155,1.9233,1.9233,1.908,1.908,382276.0751
2008-11-13 12:20:00,4.99,4.99,4.94,4.95,908529.341886434,1.908,1.908,1.8889,1.8927,908529.3419
2008-11-13 12:30:00,4.94,4.96,4.92,4.93,826562.1287716797,1.8889,1.8966,1.8813,1.8851,826562.1288
2008-11-13 12:40:00,4.93,4.94,4.91,4.91,860299.3585174626,1.8851,1.8889,1.8774,1.8774,860299.3585
2008-11-13 12:50:00,4.91,4.91,4.8,4.8,1518888.096935139,1.8774,1.8774,1.8354,1.8354,1518888.0969
2008-11-13 13:00:00,4.8,4.88,4.79,4.87,1549774.2931812785,1.8354,1.866,1.8316,1.8621,1549774.2932
2008-11-13 13:10:00,4.87,5.05,4.87,5.01,3466856.735566643,1.8621,1.931,1.8621,1.9157,3466856.7356
2008-11-13 13:20:00,5.01,5.05,5.0,5.05,1812069.375148492,1.9157,1.931,1.9119,1.931,1812069.3751
2008-11-13 13:30:00,5.05,5.07,5.01,5.06,1309099.5485863625,1.931,1.9386,1.9157,1.9348,1309099.5486
2008-11-13 13:40:00,5.06,5.1,5.03,5.03,1540270.848182466,1.9348,1.9501,1.9233,1.9233,1540270.8482
2008-11-13 13:50:00,5.03,5.11,5.02,5.05,1962223.8061297224,1.9233,1.9539,1.9195,1.931,1962223.8061
2008-11-13 14:00:00,5.04,5.07,5.01,5.05,1213352.340223331,1.9272,1.9386,1.9157,1.931,1213352.3402
2008-11-13 14:10:00,5.05,5.11,5.05,5.06,1303872.653837016,1.931,1.9539,1.931,1.9348,1303872.6538
2008-11-13 14:20:00,5.06,5.27,5.06,5.26,1626039.439296745,1.9348,2.0151,1.9348,2.0113,1626039.4393
2008-11-13 14:30:00,5.26,5.37,5.21,5.37,2155381.3257305776,2.0113,2.0533,1.9922,2.0533,2155381.3257
2008-11-13 14:40:00,5.37,5.43,5.32,5.39,1921834.1648847708,2.0533,2.0763,2.0342,2.061,1921834.1649
2008-11-13 14:50:00,5.39,5.42,5.36,5.38,1973152.767878356,2.061,2.0725,2.0495,2.0572,1973152.7679
2008-11-13 15:00:00,5.38,5.41,5.28,5.3,1906628.652886672,2.0572,2.0686,2.0189,2.0266,1906628.6529
2008-11-13 15:10:00,5.3,5.44,5.3,5.42,2154906.153480637,2.0266,2.0801,2.0266,2.0725,2154906.1535
2008-11-13 15:20:00,5.42,5.54,5.4,5.54,2455927.773818009,2.0725,2.1183,2.0648,2.1183,2455927.7738
2008-11-13 15:30:00,5.54,5.66,5.52,5.61,3424803.9914469,2.1183,2.1642,2.1107,2.1451,3424803.9914
2008-11-13 15:40:00,5.62,5.75,5.62,5.72,5692563.55428843,2.1489,2.1986,2.1489,2.1872,5692563.5543
2008-11-13 15:50:00,5.72,5.8,5.67,5.8,8062247.56474222,2.1872,2.2178,2.168,2.2178,8062247.5647
2008-11-14 09:30:00,5.57,5.65,5.54,5.62,1626989.7837966264,2.1298,2.1604,2.1183,2.1489,1626989.7838
2008-11-14 09:40:00,5.62,5.72,5.61,5.64,1122832.026609646,2.1489,2.1872,2.1451,2.1566,1122832.0266
2008-11-14 09:50:00,5.64,5.66,5.61,5.62,1167023.045854122,2.1566,2.1642,2.1451,2.1489,1167023.0459
2008-11-14 10:00:00,5.62,5.64,5.51,5.51,2142076.5027322406,2.1489,2.1566,2.1069,2.1069,2142076.5027
2008-11-14 10:10:00,5.51,5.56,5.5,5.5,1706818.7217866478,2.1069,2.126,2.103,2.103,1706818.7218
2008-11-14 10:20:00,5.5,5.5,5.43,5.45,1325730.5773342836,2.103,2.103,2.0763,2.0839,1325730.5773
2008-11-14 10:30:00,5.45,5.45,5.37,5.37,2182703.730102162,2.0839,2.0839,2.0533,2.0533,2182703.7301
2008-11-14 10:40:00,5.37,5.42,5.36,5.41,1637918.74554526,2.0533,2.0725,2.0495,2.0686,1637918.7455
2008-11-14 10:50:00,5.41,5.45,5.4,5.43,1399382.2760750772,2.0686,2.0839,2.0648,2.0763,1399382.2761
2008-11-14 11:00:00,5.43,5.43,5.37,5.39,856022.8082679971,2.0763,2.0763,2.0533,2.061,856022.8083
2008-11-14 11:10:00,5.39,5.42,5.37,5.42,712995.9610358755,2.061,2.0725,2.0533,2.0725,712995.961
2008-11-14 11:20:00,5.42,5.43,5.39,5.39,579234.9726775957,2.0725,2.0763,2.061,2.061,579234.9727
2008-11-14 11:30:00,5.39,5.39,5.34,5.35,852934.1886433832,2.061,2.061,2.0419,2.0457,852934.1886
2008-11-14 11:40:00,5.35,5.39,5.33,5.39,1119030.648610121,2.0457,2.061,2.038,2.061,1119030.6486
2008-11-14 11:50:00,5.39,5.4,5.36,5.36,845806.6048942741,2.061,2.0648,2.0495,2.0495,845806.6049
2008-11-14 12:00:00,5.36,5.37,5.32,5.36,1638156.3316702305,2.0495,2.0533,2.0342,2.0495,1638156.3317
2008-11-14 12:10:00,5.36,5.36,5.31,5.31,1050130.6723687337,2.0495,2.0495,2.0304,2.0304,1050130.6724
2008-11-14 12:20:00,5.31,5.38,5.31,5.38,896650.0356379187,2.0304,2.0572,2.0304,2.0572,896650.0356
2008-11-14 12:30:00,5.37,5.41,5.36,5.4,583273.9368020907,2.0533,2.0686,2.0495,2.0648,583273.9368
2008-11-14 12:40:00,5.41,5.43,5.4,5.4,542409.1233071989,2.0686,2.0763,2.0648,2.0648,542409.1233
2008-11-14 12:50:00,5.4,5.41,5.39,5.4,671655.975291043,2.0648,2.0686,2.061,2.0648,671655.9753
2008-11-14 13:00:00,5.4,5.41,5.37,5.39,814682.8225231647,2.0648,2.0686,2.0533,2.061,814682.8225
2008-11-14 13:10:00,5.39,5.4,5.38,5.4,793062.4851508673,2.061,2.0648,2.0572,2.0648,793062.4852
2008-11-14 13:20:00,5.4,5.47,5.39,5.47,919933.4758850083,2.0648,2.0916,2.061,2.0916,919933.4759
2008-11-14 13:30:00,5.46,5.49,5.42,5.43,839391.779520076,2.0877,2.0992,2.0725,2.0763,839391.7795
2008-11-14 13:40:00,5.43,5.44,5.4,5.41,660489.4274174388,2.0763,2.0801,2.0648,2.0686,660489.4274
2008-11-14 13:50:00,5.41,5.48,5.41,5.43,1153955.8089807555,2.0686,2.0954,2.0686,2.0763,1153955.809
2008-11-14 14:00:00,5.43,5.49,5.43,5.47,1143739.6056070323,2.0763,2.0992,2.0763,2.0916,1143739.6056
2008-11-14 14:10:00,5.47,5.54,5.45,5.54,596816.3459253979,2.0916,2.1183,2.0839,2.1183,596816.3459
2008-11-14 14:20:00,5.54,5.59,5.5,5.54,1754573.5329056785,2.1183,2.1375,2.103,2.1183,1754573.5329
2008-11-14 14:30:00,5.54,5.61,5.51,5.58,1542884.2955571394,2.1183,2.1451,2.1069,2.1336,1542884.2956
2008-11-14 14:40:00,5.58,5.67,5.58,5.63,1613684.9607982894,2.1336,2.168,2.1336,2.1528,1613684.9608
2008-11-14 14:50:00,5.62,5.71,5.61,5.69,1168923.734853885,2.1489,2.1833,2.1451,2.1757,1168923.7349
2008-11-14 15:00:00,5.7,5.72,5.62,5.67,1401995.7234497506,2.1795,2.1872,2.1489,2.168,1401995.7234
2008-11-14 15:10:00,5.67,5.68,5.54,5.54,1939653.124257544,2.168,2.1719,2.1183,2.1183,1939653.1243
2008-11-14 15:20:00,5.54,5.57,5.48,5.52,3224518.888096935,2.1183,2.1298,2.0954,2.1107,3224518.8881
2008-11-14 15:30:00,5.51,5.53,5.41,5.43,2346162.98408173,2.1069,2.1145,2.0686,2.0763,2346162.9841
2008-11-14 15:40:00,5.43,5.43,5.35,5.38,2817771.442147779,2.0763,2.0763,2.0457,2.0572,2817771.4421
2008-11-14 15:50:00,5.38,5.38,5.2,5.2,6433119.50582086,2.0572,2.0572,1.9883,1.9883,6433119.5058
2008-11-17 09:30:00,5.19,5.24,5.1,5.11,3488952.245188881,1.9845,2.0036,1.9501,1.9539,3488952.2452
2008-11-17 09:40:00,5.11,5.13,5.0,5.09,2572107.3889284865,1.9539,1.9616,1.9119,1.9463,2572107.3889
2008-11-17 09:50:00,5.09,5.14,5.08,5.13,1293418.8643383228,1.9463,1.9654,1.9424,1.9616,1293418.8643
2008-11-17 10:00:00,5.13,5.19,5.11,5.18,2156569.256355429,1.9616,1.9845,1.9539,1.9807,2156569.2564
2008-11-17 10:10:00,5.18,5.19,5.16,5.16,1219767.1655975292,1.9807,1.9845,1.973,1.973,1219767.1656
2008-11-17 10:20:00,5.16,5.21,5.12,5.21,2148491.3281064387,1.973,1.9922,1.9577,1.9922,2148491.3281
2008-11-17 10:30:00,5.21,5.24,5.16,5.22,1299120.93133761,1.9922,2.0036,1.973,1.996,1299120.9313
2008-11-17 10:40:00,5.22,5.26,5.21,5.26,1014730.3397481588,1.996,2.0113,1.9922,2.0113,1014730.3397
2008-11-17 10:50:00,5.26,5.27,5.23,5.24,1147065.811356617,2.0113,2.0151,1.9998,2.0036,1147065.8114
2008-11-17 11:00:00,5.24,5.3,5.24,5.29,1043240.674744595,2.0036,2.0266,2.0036,2.0227,1043240.6747
2008-11-17 11:10:00,5.29,5.34,5.29,5.29,1262770.2542171536,2.0227,2.0419,2.0227,2.0227,1262770.2542
2008-11-17 11:20:00,5.29,5.29,5.24,5.25,790449.0377761939,2.0227,2.0227,2.0036,2.0074,790449.0378
2008-11-17 11:30:00,5.25,5.28,5.25,5.27,588976.003801378,2.0074,2.0189,2.0074,2.0151,588976.0038
2008-11-17 11:40:00,5.27,5.3,5.25,5.3,860774.5307674032,2.0151,2.0266,2.0074,2.0266,860774.5308
2008-11-17 11:50:00,5.3,5.32,5.28,5.3,907816.583511523,2.0266,2.0342,2.0189,2.0266,907816.5835
2008-11-17 12:00:00,5.31,5.33,5.29,5.33,566880.49417914,2.0304,2.038,2.0227,2.038,566880.4942
2008-11-17 12:10:00,5.33,5.34,5.29,5.3,452601.5680684248,2.038,2.0419,2.0227,2.0266,452601.5681
2008-11-17 12:20:00,5.3,5.31,5.29,5.3,487051.5561891186,2.0266,2.0304,2.0227,2.0266,487051.5562
2008-11-17 12:30:00,5.3,5.31,5.26,5.27,543597.0539320504,2.0266,2.0304,2.0113,2.0151,543597.0539
2008-11-17 12:40:00,5.27,5.33,5.26,5.33,454977.4293181278,2.0151,2.038,2.0113,2.038,454977.4293
2008-11-17 12:50:00,5.32,5.34,5.32,5.32,563079.1161796151,2.0342,2.0419,2.0342,2.0342,563079.1162
2008-11-17 13:00:00,5.32,5.33,5.27,5.28,658351.1522927061,2.0342,2.038,2.0151,2.0189,658351.1523
2008-11-17 13:10:00,5.28,5.28,5.26,5.26,496792.5873129009,2.0189,2.0189,2.0113,2.0113,496792.5873
2008-11-17 13:20:00,5.27,5.28,5.26,5.28,746970.7769066286,2.0151,2.0189,2.0113,2.0189,746970.7769
2008-11-17 13:30:00,5.28,5.28,5.22,5.22,625564.2670468044,2.0189,2.0189,1.996,1.996,625564.267
2008-11-17 13:40:00,5.22,5.23,5.21,5.21,529579.4725588026,1.996,1.9998,1.9922,1.9922,529579.4726
2008-11-17 13:50:00,5.21,5.25,5.21,5.23,709432.169161321,1.9922,2.0074,1.9922,1.9998,709432.1692
2008-11-17 14:00:00,5.22,5.23,5.16,5.18,1418151.579947731,1.996,1.9998,1.973,1.9807,1418151.5799
2008-11-17 14:10:00,5.18,5.21,5.17,5.2,600855.3100498931,1.9807,1.9922,1.9769,1.9883,600855.31
2008-11-17 14:20:00,5.21,5.22,5.18,5.18,1360655.737704918,1.9922,1.996,1.9807,1.9807,1360655.7377
2008-11-17 14:30:00,5.18,5.22,5.17,5.22,912093.1337609884,1.9807,1.996,1.9769,1.996,912093.1338
2008-11-17 14:40:00,5.22,5.24,5.18,5.18,813494.8918983132,1.996,2.0036,1.9807,1.9807,813494.8919
2008-11-17 14:50:00,5.19,5.21,5.17,5.2,801140.4133998575,1.9845,1.9922,1.9769,1.9883,801140.4134
2008-11-17 15:00:00,5.2,5.22,5.19,5.22,964837.2535043954,1.9883,1.996,1.9845,1.996,964837.2535
2008-11-17 15:10:00,5.22,5.24,5.19,5.24,772630.0784034212,1.996,2.0036,1.9845,2.0036,772630.0784
2008-11-17 15:20:00,5.24,5.24,5.19,5.21,1160370.6343549537,2.0036,2.0036,1.9845,1.9922,1160370.6344
2008-11-17 15:30:00,5.21,5.23,5.15,5.15,1513898.7883107627,1.9922,1.9998,1.9692,1.9692,1513898.7883
2008-11-17 15:40:00,5.16,5.22,5.15,5.22,3371347.1133285817,1.973,1.996,1.9692,1.996,3371347.1133
2008-11-17 15:50:00,5.22,5.22,5.13,5.13,4580185.317177477,1.996,1.996,1.9616,1.9616,4580185.3172
2008-11-18 09:30:00,5.29,5.31,5.19,5.23,1743882.1572820148,2.0227,2.0304,1.9845,1.9998,1743882.1573
2008-11-18 09:40:00,5.23,5.31,5.23,5.31,1255167.498218104,1.9998,2.0304,1.9998,2.0304,1255167.4982
2008-11-18 09:50:00,5.31,5.32,5.22,5.24,1478736.041815158,2.0304,2.0342,1.996,2.0036,1478736.0418
2008-11-18 10:00:00,5.24,5.24,5.14,5.17,950106.9137562368,2.0036,2.0036,1.9654,1.9769,950106.9138
2008-11-18 10:10:00,5.16,5.24,5.16,5.22,572820.1473033975,1.973,2.0036,1.973,1.996,572820.1473
2008-11-18 10:20:00,5.23,5.31,5.22,5.3,1563079.1161796153,1.9998,2.0304,1.996,2.0266,1563079.1162
2008-11-18 10:30:00,5.3,5.31,5.27,5.29,1243763.3642195296,2.0266,2.0304,2.0151,2.0227,1243763.3642
2008-11-18 10:40:00,5.28,5.29,5.25,5.28,554526.0156806842,2.0189,2.0227,2.0074,2.0189,554526.0157
2008-11-18 10:50:00,5.28,5.29,5.25,5.27,732240.4371584699,2.0189,2.0227,2.0074,2.0151,732240.4372
2008-11-18 11:00:00,5.27,5.27,5.2,5.22,820860.0617723925,2.0151,2.0151,1.9883,1.996,820860.0618
2008-11-18 11:10:00,5.22,5.22,5.14,5.16,1326443.335709195,1.996,1.996,1.9654,1.973,1326443.3357
2008-11-18 11:20:00,5.16,5.17,5.15,5.17,783083.8679021145,1.973,1.9769,1.9692,1.9769,783083.8679
2008-11-18 11:30:00,5.16,5.21,5.16,5.19,979567.593252554,1.973,1.9922,1.973,1.9845,979567.5933
2008-11-18 11:40:00,5.18,5.2,5.16,5.17,701829.4131622714,1.9807,1.9883,1.973,1.9769,701829.4132
2008-11-18 11:50:00,5.18,5.22,5.17,5.2,1017818.9593727726,1.9807,1.996,1.9769,1.9883,1017818.9594
2008-11-18 12:00:00,5.2,5.2,5.15,5.15,463768.115942029,1.9883,1.9883,1.9692,1.9692,463768.1159
2008-11-18 12:10:00,5.16,5.16,5.13,5.13,530054.6448087431,1.973,1.973,1.9616,1.9616,530054.6448
2008-11-18 12:20:00,5.13,5.13,5.11,5.12,494654.3121881682,1.9616,1.9616,1.9539,1.9577,494654.3122
2008-11-18 12:30:00,5.12,5.12,5.09,5.11,504395.3433119506,1.9577,1.9577,1.9463,1.9539,504395.3433
2008-11-18 12:40:00,5.11,5.11,5.05,5.06,963886.909004514,1.9539,1.9539,1.931,1.9348,963886.909
2008-11-18 12:50:00,5.06,5.06,5.03,5.04,614635.3052981707,1.9348,1.9348,1.9233,1.9272,614635.3053
2008-11-18 13:00:00,5.03,5.04,5.01,5.01,519125.6830601093,1.9233,1.9272,1.9157,1.9157,519125.6831
2008-11-18 13:10:00,5.01,5.01,4.97,4.98,563079.1161796151,1.9157,1.9157,1.9004,1.9042,563079.1162
2008-11-18 13:20:00,4.98,5.02,4.98,5.0,655975.2910430031,1.9042,1.9195,1.9042,1.9119,655975.291
2008-11-18 13:30:00,5.01,5.02,4.95,4.95,1174388.2157282014,1.9157,1.9195,1.8927,1.8927,1174388.2157
2008-11-18 13:40:00,4.96,4.98,4.94,4.94,983131.3851271084,1.8966,1.9042,1.8889,1.8889,983131.3851
2008-11-18 13:50:00,4.94,5.0,4.94,5.0,867664.5283915419,1.8889,1.9119,1.8889,1.9119,867664.5284
2008-11-18 14:00:00,5.0,5.05,4.99,5.03,1455690.1876930387,1.9119,1.931,1.908,1.9233,1455690.1877
2008-11-18 14:10:00,5.02,5.08,5.01,5.07,1071988.5958660014,1.9195,1.9424,1.9157,1.9386,1071988.5959
2008-11-18 14:20:00,5.07,5.12,5.06,5.12,1221430.268472321,1.9386,1.9577,1.9348,1.9577,1221430.2685
2008-11-18 14:30:00,5.12,5.12,5.06,5.1,998336.897125208,1.9577,1.9577,1.9348,1.9501,998336.8971
2008-11-18 14:40:00,5.09,5.11,4.99,5.02,983606.5573770492,1.9463,1.9539,1.908,1.9195,983606.5574
2008-11-18 14:50:00,5.01,5.07,5.0,5.04,1158707.5314801617,1.9157,1.9386,1.9119,1.9272,1158707.5315
2008-11-18 15:00:00,5.04,5.08,5.03,5.07,892611.0715134236,1.9272,1.9424,1.9233,1.9386,892611.0715
2008-11-18 15:10:00,5.07,5.11,5.03,5.06,1346400.5702067,1.9386,1.9539,1.9233,1.9348,1346400.5702
2008-11-18 15:20:00,5.06,5.13,5.04,5.08,1362794.012829651,1.9348,1.9616,1.9272,1.9424,1362794.0128
2008-11-18 15:30:00,5.08,5.11,5.04,5.07,1302684.7232121644,1.9424,1.9539,1.9272,1.9386,1302684.7232
2008-11-18 15:40:00,5.07,5.15,5.07,5.12,1508671.893561416,1.9386,1.9692,1.9386,1.9577,1508671.8936
2008-11-18 15:50:00,5.12,5.18,4.94,5.18,4625326.680921834,1.9577,1.9807,1.8889,1.9807,4625326.6809
2008-11-19 09:30:00,5.16,5.22,5.11,5.21,1944642.43288192,1.973,1.996,1.9539,1.9922,1944642.4329
2008-11-19 09:40:00,5.21,5.28,5.17,5.28,2066761.7011166548,1.9922,2.0189,1.9769,2.0189,2066761.7011
2008-11-19 09:50:00,5.28,5.28,5.21,5.23,1076740.3183654074,2.0189,2.0189,1.9922,1.9998,1076740.3184
2008-11-19 10:00:00,5.23,5.25,5.19,5.24,1048705.1556189118,1.9998,2.0074,1.9845,2.0036,1048705.1556
2008-11-19 10:10:00,5.24,5.28,5.21,5.26,1666904.252791637,2.0036,2.0189,1.9922,2.0113,1666904.2528
2008-11-19 10:20:00,5.26,5.28,5.24,5.28,1170824.423853647,2.0113,2.0189,2.0036,2.0189,1170824.4239
2008-11-19 10:30:00,5.28,5.3,5.26,5.27,1224756.4742219057,2.0189,2.0266,2.0113,2.0151,1224756.4742
2008-11-19 10:40:00,5.27,5.27,5.16,5.17,808030.4110239962,2.0151,2.0151,1.973,1.9769,808030.411
2008-11-19 10:50:00,5.17,5.18,5.11,5.12,523639.81943454506,1.9769,1.9807,1.9539,1.9577,523639.8194
2008-11-19 11:00:00,5.11,5.16,5.11,5.16,736516.9874079354,1.9539,1.973,1.9539,1.973,736516.9874
2008-11-19 11:10:00,5.16,5.16,5.12,5.12,557139.4630553576,1.973,1.973,1.9577,1.9577,557139.4631
2008-11-19 11:20:00,5.12,5.12,5.06,5.06,461154.66856735566,1.9577,1.9577,1.9348,1.9348,461154.6686
2008-11-19 11:30:00,5.06,5.07,5.0,5.02,2435970.539320504,1.9348,1.9386,1.9119,1.9195,2435970.5393
2008-11-19 11:40:00,5.02,5.03,4.98,5.0,2023521.02637206,1.9195,1.9233,1.9042,1.9119,2023521.0264
2008-11-19 11:50:00,5.0,5.03,4.99,4.99,913756.2366357804,1.9119,1.9233,1.908,1.908,913756.2366
2008-11-19 12:00:00,4.99,5.03,4.99,5.03,573770.4918032787,1.908,1.9233,1.908,1.9233,573770.4918
2008-11-19 12:10:00,5.03,5.03,4.98,4.98,790211.4516512236,1.9233,1.9233,1.9042,1.9042,790211.4517
2008-11-19 12:20:00,4.98,5.0,4.98,5.0,536231.8840579711,1.9042,1.9119,1.9042,1.9119,536231.8841
2008-11-19 12:30:00,5.0,5.05,4.99,5.04,1255642.6704680447,1.9119,1.931,1.908,1.9272,1255642.6705
2008-11-19 12:40:00,5.05,5.05,5.03,5.04,617486.3387978142,1.931,1.931,1.9233,1.9272,617486.3388
2008-11-19 12:50:00,5.04,5.05,5.0,5.03,470182.9413162272,1.9272,1.931,1.9119,1.9233,470182.9413
2008-11-19 13:00:00,5.03,5.06,5.02,5.06,593252.5540508435,1.9233,1.9348,1.9195,1.9348,593252.5541
2008-11-19 13:10:00,5.06,5.06,5.01,5.03,954145.8778807318,1.9348,1.9348,1.9157,1.9233,954145.8779
2008-11-19 13:20:00,5.03,5.04,4.99,4.99,407935.3765740081,1.9233,1.9272,1.908,1.908,407935.3766
2008-11-19 13:30:00,4.99,5.0,4.98,4.99,799714.8966500356,1.908,1.9119,1.9042,1.908,799714.8967
2008-11-19 13:40:00,4.99,5.0,4.98,5.0,465668.8049417914,1.908,1.9119,1.9042,1.9119,465668.8049
2008-11-19 13:50:00,5.0,5.04,4.99,5.01,488001.9006889998,1.9119,1.9272,1.908,1.9157,488001.9007
2008-11-19 14:00:00,5.01,5.03,4.99,5.01,1156569.2563554288,1.9157,1.9233,1.908,1.9157,1156569.2564
2008-11-19 14:10:00,5.01,5.02,4.99,5.01,629365.6450463294,1.9157,1.9195,1.908,1.9157,629365.645
2008-11-19 14:20:00,5.01,5.04,5.0,5.02,1303872.653837016,1.9157,1.9272,1.9119,1.9195,1303872.6538
2008-11-19 14:30:00,5.03,5.03,5.0,5.03,1387978.1420765028,1.9233,1.9233,1.9119,1.9233,1387978.1421
2008-11-19 14:40:00,5.03,5.12,5.01,5.09,1725112.8534093609,1.9233,1.9577,1.9157,1.9463,1725112.8534
2008-11-19 14:50:00,5.09,5.14,5.07,5.1,2079116.1796151104,1.9463,1.9654,1.9386,1.9501,2079116.1796
2008-11-19 15:00:00,5.1,5.11,5.05,5.09,1050605.8446186744,1.9501,1.9539,1.931,1.9463,1050605.8446
2008-11-19 15:10:00,5.08,5.12,5.05,5.05,1450938.4651936328,1.9424,1.9577,1.931,1.931,1450938.4652
2008-11-19 15:20:00,5.05,5.08,5.04,5.06,1853409.360893324,1.931,1.9424,1.9272,1.9348,1853409.3609
2008-11-19 15:30:00,5.06,5.08,5.05,5.05,1584224.281301972,1.9348,1.9424,1.931,1.931,1584224.2813
2008-11-19 15:40:00,5.06,5.08,5.0,5.01,2643383.2264195774,1.9348,1.9424,1.9119,1.9157,2643383.2264
2008-11-19 15:50:00,5.0,5.01,4.92,4.92,7859824.186267522,1.9119,1.9157,1.8813,1.8813,7859824.1863
2008-11-20 09:30:00,4.91,4.97,4.87,4.94,1659539.0829175576,1.8774,1.9004,1.8621,1.8889,1659539.0829
2008-11-20 09:40:00,4.94,4.99,4.92,4.98,1523164.6471846043,1.8889,1.908,1.8813,1.9042,1523164.6472
2008-11-20 09:50:00,4.98,5.03,4.97,5.0,1481349.4891898313,1.9042,1.9233,1.9004,1.9119,1481349.4892
2008-11-20 10:00:00,5.0,5.02,4.92,4.93,2469470.182941316,1.9119,1.9195,1.8813,1.8851,2469470.1829
2008-11-20 10:10:00,4.93,4.96,4.93,4.95,2033974.8158707533,1.8851,1.8966,1.8851,1.8927,2033974.8159
2008-11-20 10:20:00,4.94,5.02,4.94,5.01,1766452.8391541934,1.8889,1.9195,1.8889,1.9157,1766452.8392
2008-11-20 10:30:00,5.02,5.04,4.94,4.95,1112140.6509859825,1.9195,1.9272,1.8889,1.8927,1112140.651
2008-11-20 10:40:00,4.95,5.05,4.95,5.03,1650985.9824186268,1.8927,1.931,1.8927,1.9233,1650985.9824
2008-11-20 10:50:00,5.02,5.07,5.01,5.07,1971964.8372535044,1.9195,1.9386,1.9157,1.9386,1971964.8373
2008-11-20 11:00:00,5.07,5.16,5.07,5.09,2191019.244476123,1.9386,1.973,1.9386,1.9463,2191019.2445
2008-11-20 11:10:00,5.09,5.14,5.06,5.07,1508196.7213114754,1.9463,1.9654,1.9348,1.9386,1508196.7213
2008-11-20 11:20:00,5.07,5.09,5.05,5.08,2543121.88168211,1.9386,1.9463,1.931,1.9424,2543121.8817
2008-11-20 11:30:00,5.08,5.09,5.05,5.08,775481.1119030649,1.9424,1.9463,1.931,1.9424,775481.1119
2008-11-20 11:40:00,5.08,5.09,5.05,5.06,527441.1974340698,1.9424,1.9463,1.931,1.9348,527441.1974
2008-11-20 11:50:00,5.06,5.06,5.05,5.05,837015.918270373,1.9348,1.9348,1.931,1.931,837015.9183
2008-11-20 12:00:00,5.05,5.06,5.0,5.0,1212401.99572345,1.931,1.9348,1.9119,1.9119,1212401.9957
2008-11-20 12:10:00,5.0,5.04,5.0,5.02,662627.7025421716,1.9119,1.9272,1.9119,1.9195,662627.7025
2008-11-20 12:20:00,5.02,5.13,5.02,5.11,1038013.7799952484,1.9195,1.9616,1.9195,1.9539,1038013.78
2008-11-20 12:30:00,5.11,5.16,5.1,5.12,769541.4587788073,1.9539,1.973,1.9501,1.9577,769541.4588
2008-11-20 12:40:00,5.12,5.17,5.11,5.17,1001187.9306248516,1.9577,1.9769,1.9539,1.9769,1001187.9306
2008-11-20 12:50:00,5.16,5.19,5.12,5.13,902827.2748871468,1.973,1.9845,1.9577,1.9616,902827.2749
2008-11-20 13:00:00,5.13,5.13,5.09,5.13,1209313.3760988358,1.9616,1.9616,1.9463,1.9616,1209313.3761
2008-11-20 13:10:00,5.13,5.14,5.09,5.1,1271798.5269660251,1.9616,1.9654,1.9463,1.9501,1271798.527
2008-11-20 13:20:00,5.1,5.11,5.06,5.08,958184.8420052268,1.9501,1.9539,1.9348,1.9424,958184.842
2008-11-20 13:30:00,5.08,5.09,5.04,5.05,1232596.8163459254,1.9424,1.9463,1.9272,1.931,1232596.8163
2008-11-20 13:40:00,5.05,5.11,5.05,5.09,599667.3794250416,1.931,1.9539,1.931,1.9463,599667.3794
2008-11-20 13:50:00,5.09,5.14,5.08,5.13,599904.9655500118,1.9463,1.9654,1.9424,1.9616,599904.9656
2008-11-20 14:00:00,5.13,5.15,5.05,5.07,1183178.9023521026,1.9616,1.9692,1.931,1.9386,1183178.9024
2008-11-20 14:10:00,5.07,5.08,5.02,5.03,848420.0522689475,1.9386,1.9424,1.9195,1.9233,848420.0523
2008-11-20 14:20:00,5.02,5.05,5.01,5.01,746970.7769066286,1.9195,1.931,1.9157,1.9157,746970.7769
2008-11-20 14:30:00,5.01,5.04,4.99,5.0,1449512.948443811,1.9157,1.9272,1.908,1.9119,1449512.9484
2008-11-20 14:40:00,5.0,5.01,4.94,4.95,980755.5238774056,1.9119,1.9157,1.8889,1.8927,980755.5239
2008-11-20 14:50:00,4.95,4.96,4.9,4.92,1029935.851746258,1.8927,1.8966,1.8736,1.8813,1029935.8517
2008-11-20 15:00:00,4.92,4.96,4.9,4.94,1445949.1565692564,1.8813,1.8966,1.8736,1.8889,1445949.1566
2008-11-20 15:10:00,4.94,4.95,4.88,4.89,1934426.2295081967,1.8889,1.8927,1.866,1.8698,1934426.2295
2008-11-20 15:20:00,4.88,4.89,4.86,4.88,2112615.823235923,1.866,1.8698,1.8583,1.866,2112615.8232
2008-11-20 15:30:00,4.88,4.9,4.75,4.76,2670705.6307911617,1.866,1.8736,1.8163,1.8201,2670705.6308
2008-11-20 15:40:00,4.76,4.85,4.74,4.82,3824661.439771917,1.8201,1.8545,1.8124,1.843,3824661.4398
2008-11-20 15:50:00,4.82,4.82,4.69,4.71,6631503.920171062,1.843,1.843,1.7933,1.801,6631503.9202
2008-11-21 09:30:00,4.83,4.92,4.77,4.89,3977904.490377762,1.8469,1.8813,1.8239,1.8698,3977904.4904
2008-11-21 09:40:00,4.89,4.97,4.88,4.92,1911380.3753860767,1.8698,1.9004,1.866,1.8813,1911380.3754
2008-11-21 09:50:00,4.92,4.94,4.81,4.84,2183178.9023521026,1.8813,1.8889,1.8392,1.8507,2183178.9024
2008-11-21 10:00:00,4.84,4.95,4.82,4.91,2043715.8469945355,1.8507,1.8927,1.843,1.8774,2043715.847
2008-11-21 10:10:00,4.91,4.91,4.83,4.86,1068187.2178664766,1.8774,1.8774,1.8469,1.8583,1068187.2179
2008-11-21 10:20:00,4.86,4.89,4.82,4.82,1096697.5528629129,1.8583,1.8698,1.843,1.843,1096697.5529
2008-11-21 10:30:00,4.82,4.83,4.78,4.8,1583273.9368020908,1.843,1.8469,1.8277,1.8354,1583273.9368
2008-11-21 10:40:00,4.8,4.81,4.73,4.73,3285578.522214303,1.8354,1.8392,1.8086,1.8086,3285578.5222
2008-11-21 10:50:00,4.73,4.73,4.63,4.63,1891898.313138513,1.8086,1.8086,1.7704,1.7704,1891898.3131
2008-11-21 11:00:00,4.63,4.64,4.59,4.62,1639819.434545023,1.7704,1.7742,1.7551,1.7666,1639819.4345
2008-11-21 11:10:00,4.62,4.69,4.62,4.69,1031598.9546210502,1.7666,1.7933,1.7666,1.7933,1031598.9546
2008-11-21 11:20:00,4.69,4.76,4.68,4.76,1083867.9021145166,1.7933,1.8201,1.7895,1.8201,1083867.9021
2008-11-21 11:30:00,4.76,4.8,4.74,4.74,1125207.8878593491,1.8201,1.8354,1.8124,1.8124,1125207.8879
2008-11-21 11:40:00,4.75,4.76,4.73,4.73,1181278.2133523405,1.8163,1.8201,1.8086,1.8086,1181278.2134
2008-11-21 11:50:00,4.74,4.74,4.68,4.71,818959.3727726301,1.8124,1.8124,1.7895,1.801,818959.3728
2008-11-21 12:00:00,4.71,4.77,4.68,4.76,835827.9876455215,1.801,1.8239,1.7895,1.8201,835827.9876
2008-11-21 12:10:00,4.76,4.79,4.74,4.75,819196.9588976004,1.8201,1.8316,1.8124,1.8163,819196.9589
2008-11-21 12:20:00,4.74,4.79,4.74,4.79,482299.8336897125,1.8124,1.8316,1.8124,1.8316,482299.8337
2008-11-21 12:30:00,4.79,4.84,4.78,4.83,775243.5257780945,1.8316,1.8507,1.8277,1.8469,775243.5258
2008-11-21 12:40:00,4.83,4.86,4.79,4.79,461867.4269422666,1.8469,1.8583,1.8316,1.8316,461867.4269
2008-11-21 12:50:00,4.79,4.8,4.77,4.77,487051.5561891186,1.8316,1.8354,1.8239,1.8239,487051.5562
2008-11-21 13:00:00,4.77,4.82,4.75,4.81,1053694.4642432882,1.8239,1.843,1.8163,1.8392,1053694.4642
2008-11-21 13:10:00,4.81,4.83,4.8,4.81,884057.9710144928,1.8392,1.8469,1.8354,1.8392,884057.971
2008-11-21 13:20:00,4.81,4.81,4.77,4.77,851033.4996436208,1.8392,1.8392,1.8239,1.8239,851033.4996
2008-11-21 13:30:00,4.78,4.79,4.74,4.76,667617.0111665479,1.8277,1.8316,1.8124,1.8201,667617.0112
2008-11-21 13:40:00,4.76,4.79,4.75,4.76,635305.2981705868,1.8201,1.8316,1.8163,1.8201,635305.2982
2008-11-21 13:50:00,4.76,4.76,4.69,4.69,856735.566642908,1.8201,1.8201,1.7933,1.7933,856735.5666
2008-11-21 14:00:00,4.69,4.78,4.69,4.75,706818.7217866477,1.7933,1.8277,1.7933,1.8163,706818.7218
2008-11-21 14:10:00,4.75,4.77,4.73,4.75,986220.0047517226,1.8163,1.8239,1.8086,1.8163,986220.0048
2008-11-21 14:20:00,4.75,4.79,4.75,4.77,913756.2366357804,1.8163,1.8316,1.8163,1.8239,913756.2366
2008-11-21 14:30:00,4.76,4.77,4.71,4.73,1107151.3423616062,1.8201,1.8239,1.801,1.8086,1107151.3424
2008-11-21 14:40:00,4.73,4.77,4.66,4.75,1075789.9738655265,1.8086,1.8239,1.7819,1.8163,1075789.9739
2008-11-21 14:50:00,4.74,4.75,4.69,4.71,912805.8921358992,1.8124,1.8163,1.7933,1.801,912805.8921
2008-11-21 15:00:00,4.71,4.84,4.71,4.79,1196008.5531004989,1.801,1.8507,1.801,1.8316,1196008.5531
2008-11-21 15:10:00,4.79,4.9,4.78,4.86,2104775.481111903,1.8316,1.8736,1.8277,1.8583,2104775.4811
2008-11-21 15:20:00,4.86,4.92,4.79,4.92,2773580.4229033026,1.8583,1.8813,1.8316,1.8813,2773580.4229
2008-11-21 15:30:00,4.92,5.05,4.88,5.02,4368258.493703968,1.8813,1.931,1.866,1.9195,4368258.4937
2008-11-21 15:40:00,5.02,5.03,4.88,4.96,5902827.274887146,1.9195,1.9233,1.866,1.8966,5902827.2749
2008-11-21 15:50:00,4.96,5.06,4.93,5.06,7026609.645996674,1.8966,1.9348,1.8851,1.9348,7026609.646
2008-11-24 09:30:00,5.13,5.18,5.09,5.13,1777619.3870277975,1.9616,1.9807,1.9463,1.9616,1777619.387
2008-11-24 09:40:00,5.13,5.13,5.03,5.08,1327156.0940841057,1.9616,1.9616,1.9233,1.9424,1327156.0941
2008-11-24 09:50:00,5.08,5.2,5.07,5.2,1615823.235923022,1.9424,1.9883,1.9386,1.9883,1615823.2359
2008-11-24 10:00:00,5.2,5.28,5.2,5.24,1488952.245188881,1.9883,2.0189,1.9883,2.0036,1488952.2452
2008-11-24 10:10:00,5.24,5.26,5.21,5.22,938465.193632692,2.0036,2.0113,1.9922,1.996,938465.1936
2008-11-24 10:20:00,5.22,5.31,5.2,5.3,1133523.4022333096,1.996,2.0304,1.9883,2.0266,1133523.4022
2008-11-24 10:30:00,5.3,5.35,5.27,5.3,1459016.393442623,2.0266,2.0457,2.0151,2.0266,1459016.3934
2008-11-24 10:40:00,5.3,5.36,5.25,5.27,1336659.5390829176,2.0266,2.0495,2.0074,2.0151,1336659.5391
2008-11-24 10:50:00,5.27,5.33,5.24,5.33,1359467.8070800663,2.0151,2.038,2.0036,2.038,1359467.8071
2008-11-24 11:00:00,5.33,5.34,5.27,5.29,1275837.4910905203,2.038,2.0419,2.0151,2.0227,1275837.4911
2008-11-24 11:10:00,5.29,5.35,5.27,5.33,1146828.2252316466,2.0227,2.0457,2.0151,2.038,1146828.2252
2008-11-24 11:20:00,5.33,5.35,5.31,5.34,656925.6355428844,2.038,2.0457,2.0304,2.0419,656925.6355
2008-11-24 11:30:00,5.34,5.37,5.33,5.35,1046566.8804941792,2.0419,2.0533,2.038,2.0457,1046566.8805
2008-11-24 11:40:00,5.36,5.42,5.34,5.41,983844.1435020196,2.0495,2.0725,2.0419,2.0686,983844.1435
2008-11-24 11:50:00,5.41,5.45,5.4,5.42,945592.7773818008,2.0686,2.0839,2.0648,2.0725,945592.7774
2008-11-24 12:00:00,5.42,5.42,5.39,5.4,492753.6231884058,2.0725,2.0725,2.061,2.0648,492753.6232
2008-11-24 12:10:00,5.4,5.4,5.33,5.34,932525.5405084344,2.0648,2.0648,2.038,2.0419,932525.5405
2008-11-24 12:20:00,5.33,5.34,5.26,5.27,813732.4780232834,2.038,2.0419,2.0113,2.0151,813732.478
2008-11-24 12:30:00,5.27,5.29,5.23,5.23,888572.1073889285,2.0151,2.0227,1.9998,1.9998,888572.1074
2008-11-24 12:40:00,5.24,5.24,5.21,5.21,786172.4875267284,2.0036,2.0036,1.9922,1.9922,786172.4875
2008-11-24 12:50:00,5.21,5.25,5.21,5.22,760275.5999049656,1.9922,2.0074,1.9922,1.996,760275.5999
2008-11-24 13:00:00,5.22,5.24,5.2,5.2,997861.7248752674,1.996,2.0036,1.9883,1.9883,997861.7249
2008-11-24 13:10:00,5.2,5.21,5.16,5.17,780945.5927773818,1.9883,1.9922,1.973,1.9769,780945.5928
2008-11-24 13:20:00,5.17,5.19,5.16,5.19,821335.2340223332,1.9769,1.9845,1.973,1.9845,821335.234
2008-11-24 13:30:00,5.19,5.2,5.17,5.17,781183.1789023521,1.9845,1.9883,1.9769,1.9769,781183.1789
2008-11-24 13:40:00,5.17,5.18,5.14,5.15,704680.4466619149,1.9769,1.9807,1.9654,1.9692,704680.4467
2008-11-24 13:50:00,5.15,5.19,5.14,5.19,953195.5333808506,1.9692,1.9845,1.9654,1.9845,953195.5334
2008-11-24 14:00:00,5.19,5.19,5.13,5.15,1330482.2998336898,1.9845,1.9845,1.9616,1.9692,1330482.2998
2008-11-24 14:10:00,5.15,5.16,5.12,5.14,1411499.1684485627,1.9692,1.973,1.9577,1.9654,1411499.1684
2008-11-24 14:20:00,5.14,5.18,5.14,5.18,1235923.0220955096,1.9654,1.9807,1.9654,1.9807,1235923.0221
2008-11-24 14:30:00,5.18,5.2,5.16,5.19,862437.6336421953,1.9807,1.9883,1.973,1.9845,862437.6336
2008-11-24 14:40:00,5.19,5.2,5.17,5.2,977191.7320028512,1.9845,1.9883,1.9769,1.9883,977191.732
2008-11-24 14:50:00,5.2,5.26,5.2,5.25,1003563.7918745546,1.9883,2.0113,1.9883,2.0074,1003563.7919
2008-11-24 15:00:00,5.26,5.32,5.24,5.32,1954621.0501306723,2.0113,2.0342,2.0036,2.0342,1954621.0501
2008-11-24 15:10:00,5.32,5.37,5.32,5.36,2347588.5008315514,2.0342,2.0533,2.0342,2.0495,2347588.5008
2008-11-24 15:20:00,5.37,5.37,5.34,5.37,3544784.9845569017,2.0533,2.0533,2.0419,2.0533,3544784.9846
2008-11-24 15:30:00,5.36,5.37,5.34,5.36,2794725.58802566,2.0495,2.0533,2.0419,2.0495,2794725.588
2008-11-24 15:40:00,5.36,5.41,5.33,5.33,3726063.197909242,2.0495,2.0686,2.038,2.038,3726063.1979
2008-11-24 15:50:00,5.33,5.38,5.31,5.38,7535281.53955809,2.038,2.0572,2.0304,2.0572,7535281.5396
2008-11-25 09:30:00,5.48,5.51,5.36,5.4,2337609.8835827988,2.0954,2.1069,2.0495,2.0648,2337609.8836
2008-11-25 09:40:00,5.4,5.49,5.4,5.49,2465906.3910667617,2.0648,2.0992,2.0648,2.0992,2465906.3911
2008-11-25 09:50:00,5.49,5.51,5.45,5.48,2167973.390354004,2.0992,2.1069,2.0839,2.0954,2167973.3904
2008-11-25 10:00:00,5.48,5.57,5.48,5.53,1933238.2988833447,2.0954,2.1298,2.0954,2.1145,1933238.2989
2008-11-25 10:10:00,5.53,5.53,5.45,5.48,2158945.117605132,2.1145,2.1145,2.0839,2.0954,2158945.1176
2008-11-25 10:20:00,5.48,5.53,5.41,5.51,1764552.1501544311,2.0954,2.1145,2.0686,2.1069,1764552.1502
2008-11-25 10:30:00,5.51,5.51,5.46,5.47,1015680.68424804,2.1069,2.1069,2.0877,2.0916,1015680.6842
2008-11-25 10:40:00,5.47,5.48,5.41,5.41,1213827.5124732717,2.0916,2.0954,2.0686,2.0686,1213827.5125
2008-11-25 10:50:00,5.41,5.45,5.39,5.44,854834.8776431456,2.0686,2.0839,2.061,2.0801,854834.8776
2008-11-25 11:00:00,5.44,5.45,5.34,5.37,1273461.6298408173,2.0801,2.0839,2.0419,2.0533,1273461.6298
2008-11-25 11:10:00,5.37,5.41,5.36,5.4,937514.8491328108,2.0533,2.0686,2.0495,2.0648,937514.8491
2008-11-25 11:20:00,5.4,5.45,5.4,5.45,499643.6208125445,2.0648,2.0839,2.0648,2.0839,499643.6208
2008-11-25 11:30:00,5.45,5.48,5.45,5.47,855072.463768116,2.0839,2.0954,2.0839,2.0916,855072.4638
2008-11-25 11:40:00,5.47,5.53,5.45,5.49,941791.399382276,2.0916,2.1145,2.0839,2.0992,941791.3994
2008-11-25 11:50:00,5.5,5.51,5.48,5.49,672368.733665954,2.103,2.1069,2.0954,2.0992,672368.7337
2008-11-25 12:00:00,5.49,5.5,5.43,5.45,651936.3269185079,2.0992,2.103,2.0763,2.0839,651936.3269
2008-11-25 12:10:00,5.45,5.46,5.44,5.45,544309.8123069613,2.0839,2.0877,2.0801,2.0839,544309.8123
2008-11-25 12:20:00,5.45,5.45,5.35,5.37,2519125.683060109,2.0839,2.0839,2.0457,2.0533,2519125.6831
2008-11-25 12:30:00,5.37,5.4,5.37,5.4,924447.612259444,2.0533,2.0648,2.0533,2.0648,924447.6123
2008-11-25 12:40:00,5.39,5.41,5.36,5.38,496792.5873129009,2.061,2.0686,2.0495,2.0572,496792.5873
2008-11-25 12:50:00,5.37,5.39,5.34,5.39,792112.140650986,2.0533,2.061,2.0419,2.061,792112.1407
2008-11-25 13:00:00,5.39,5.4,5.38,5.4,467807.08006652415,2.061,2.0648,2.0572,2.0648,467807.0801
2008-11-25 13:10:00,5.4,5.4,5.32,5.34,755286.2912805892,2.0648,2.0648,2.0342,2.0419,755286.2913
2008-11-25 13:20:00,5.34,5.38,5.33,5.37,558089.8075552388,2.0419,2.0572,2.038,2.0533,558089.8076
2008-11-25 13:30:00,5.37,5.41,5.37,5.41,455452.6015680685,2.0533,2.0686,2.0533,2.0686,455452.6016
2008-11-25 13:40:00,5.41,5.42,5.37,5.41,440247.0895699691,2.0686,2.0725,2.0533,2.0686,440247.0896
2008-11-25 13:50:00,5.41,5.41,5.37,5.37,496079.82893799,2.0686,2.0686,2.0533,2.0533,496079.8289
2008-11-25 14:00:00,5.37,5.39,5.34,5.35,758850.0831551438,2.0533,2.061,2.0419,2.0457,758850.0832
2008-11-25 14:10:00,5.35,5.35,5.29,5.31,1263958.1848420054,2.0457,2.0457,2.0227,2.0304,1263958.1848
2008-11-25 14:20:00,5.3,5.34,5.29,5.31,942979.3300071276,2.0266,2.0419,2.0227,2.0304,942979.33
2008-11-25 14:30:00,5.31,5.37,5.3,5.36,660489.4274174388,2.0304,2.0533,2.0266,2.0495,660489.4274
2008-11-25 14:40:00,5.36,5.37,5.33,5.37,1030886.1962461392,2.0495,2.0533,2.038,2.0533,1030886.1962
2008-11-25 14:50:00,5.37,5.45,5.36,5.44,1349726.7759562845,2.0533,2.0839,2.0495,2.0801,1349726.776
2008-11-25 15:00:00,5.43,5.46,5.42,5.42,1198859.5866001423,2.0763,2.0877,2.0725,2.0725,1198859.5866
2008-11-25 15:10:00,5.43,5.45,5.41,5.42,1003088.619624614,2.0763,2.0839,2.0686,2.0725,1003088.6196
2008-11-25 15:20:00,5.43,5.45,5.39,5.43,1079353.7657400807,2.0763,2.0839,2.061,2.0763,1079353.7657
2008-11-25 15:30:00,5.43,5.47,5.39,5.43,1233309.5747208362,2.0763,2.0916,2.061,2.0763,1233309.5747
2008-11-25 15:40:00,5.44,5.5,5.42,5.45,2013304.822998337,2.0801,2.103,2.0725,2.0839,2013304.823
2008-11-25 15:50:00,5.45,5.46,5.37,5.42,3981943.454502257,2.0839,2.0877,2.0533,2.0725,3981943.4545
2008-11-26 09:30:00,5.37,5.41,5.3,5.35,1087431.693989071,2.0533,2.0686,2.0266,2.0457,1087431.694
2008-11-26 09:40:00,5.36,5.39,5.31,5.39,1236873.366595391,2.0495,2.061,2.0304,2.061,1236873.3666
2008-11-26 09:50:00,5.39,5.42,5.36,5.39,928724.1625089096,2.061,2.0725,2.0495,2.061,928724.1625
2008-11-26 10:00:00,5.39,5.41,5.35,5.37,1090045.1413637444,2.061,2.0686,2.0457,2.0533,1090045.1414
2008-11-26 10:10:00,5.38,5.44,5.35,5.44,878355.9040152056,2.0572,2.0801,2.0457,2.0801,878355.904
2008-11-26 10:20:00,5.44,5.45,5.41,5.41,550962.2238061298,2.0801,2.0839,2.0686,2.0686,550962.2238
2008-11-26 10:30:00,5.42,5.45,5.41,5.44,797101.4492753623,2.0725,2.0839,2.0686,2.0801,797101.4493
2008-11-26 10:40:00,5.44,5.45,5.42,5.42,382988.8334521264,2.0801,2.0839,2.0725,2.0725,382988.8335
2008-11-26 10:50:00,5.43,5.51,5.42,5.49,780945.5927773818,2.0763,2.1069,2.0725,2.0992,780945.5928
2008-11-26 11:00:00,5.49,5.5,5.47,5.5,425279.1636968401,2.0992,2.103,2.0916,2.103,425279.1637
2008-11-26 11:10:00,5.51,5.56,5.51,5.56,650748.3962936564,2.1069,2.126,2.1069,2.126,650748.3963
2008-11-26 11:20:00,5.56,5.59,5.51,5.51,761463.5305298171,2.126,2.1375,2.1069,2.1069,761463.5305
2008-11-26 11:30:00,5.51,5.56,5.5,5.53,723212.1644095985,2.1069,2.126,2.103,2.1145,723212.1644
2008-11-26 11:40:00,5.53,5.55,5.49,5.55,779757.6621525303,2.1145,2.1222,2.0992,2.1222,779757.6622
2008-11-26 11:50:00,5.54,5.55,5.49,5.49,646471.846044191,2.1183,2.1222,2.0992,2.0992,646471.846
2008-11-26 12:00:00,5.49,5.52,5.47,5.48,600617.7239249228,2.0992,2.1107,2.0916,2.0954,600617.7239
2008-11-26 12:10:00,5.48,5.51,5.47,5.51,322404.3715846995,2.0954,2.1069,2.0916,2.1069,322404.3716
2008-11-26 12:20:00,5.51,5.56,5.51,5.56,859824.186267522,2.1069,2.126,2.1069,2.126,859824.1863
2008-11-26 12:30:00,5.56,5.61,5.56,5.59,812782.1335234023,2.126,2.1451,2.126,2.1375,812782.1335
2008-11-26 12:40:00,5.59,5.64,5.59,5.62,1343787.1228320266,2.1375,2.1566,2.1375,2.1489,1343787.1228
2008-11-26 12:50:00,5.62,5.64,5.61,5.63,449037.7761938703,2.1489,2.1566,2.1451,2.1528,449037.7762
2008-11-26 13:00:00,5.63,5.64,5.61,5.61,569018.7693038727,2.1528,2.1566,2.1451,2.1451,569018.7693
2008-11-26 13:10:00,5.61,5.61,5.58,5.58,742931.8127821336,2.1451,2.1451,2.1336,2.1336,742931.8128
2008-11-26 13:20:00,5.58,5.59,5.56,5.58,847707.2938940366,2.1336,2.1375,2.126,2.1336,847707.2939
2008-11-26 13:30:00,5.58,5.58,5.54,5.55,758850.0831551438,2.1336,2.1336,2.1183,2.1222,758850.0832
2008-11-26 13:40:00,5.55,5.59,5.55,5.57,537657.4008077928,2.1222,2.1375,2.1222,2.1298,537657.4008
2008-11-26 13:50:00,5.57,5.58,5.54,5.54,209550.96222380613,2.1298,2.1336,2.1183,2.1183,209550.9622
2008-11-26 14:00:00,5.54,5.54,5.51,5.53,389403.65882632456,2.1183,2.1183,2.1069,2.1145,389403.6588
2008-11-26 14:10:00,5.53,5.55,5.51,5.53,609883.5827987646,2.1145,2.1222,2.1069,2.1145,609883.5828
2008-11-26 14:20:00,5.53,5.57,5.53,5.56,332620.57495842245,2.1145,2.1298,2.1145,2.126,332620.575
2008-11-26 14:30:00,5.56,5.61,5.56,5.61,895937.2772630078,2.126,2.1451,2.126,2.1451,895937.2773
2008-11-26 14:40:00,5.6,5.63,5.6,5.62,573770.4918032787,2.1413,2.1528,2.1413,2.1489,573770.4918
2008-11-26 14:50:00,5.61,5.68,5.61,5.66,790211.4516512236,2.1451,2.1719,2.1451,2.1642,790211.4517
2008-11-26 15:00:00,5.66,5.67,5.63,5.63,512235.68543597055,2.1642,2.168,2.1528,2.1528,512235.6854
2008-11-26 15:10:00,5.63,5.69,5.63,5.67,670943.2169161321,2.1528,2.1757,2.1528,2.168,670943.2169
2008-11-26 15:20:00,5.67,5.67,5.63,5.67,769779.0449037777,2.168,2.168,2.1528,2.168,769779.0449
2008-11-26 15:30:00,5.67,5.69,5.66,5.66,919220.7175100974,2.168,2.1757,2.1642,2.1642,919220.7175
2008-11-26 15:40:00,5.67,5.67,5.61,5.63,1262532.6680921835,2.168,2.168,2.1451,2.1528,1262532.6681
2008-11-26 15:50:00,5.63,5.67,5.6,5.67,3038013.779995248,2.1528,2.168,2.1413,2.168,3038013.78
2008-11-28 09:30:00,5.6,5.62,5.56,5.56,1275124.7327156097,2.1413,2.1489,2.126,2.126,1275124.7327
2008-11-28 09:40:00,5.56,5.57,5.52,5.55,688762.1762889047,2.126,2.1298,2.1107,2.1222,688762.1763
2008-11-28 09:50:00,5.55,5.58,5.5,5.5,703730.1021620338,2.1222,2.1336,2.103,2.103,703730.1022
2008-11-28 10:00:00,5.5,5.53,5.48,5.51,553100.4989308624,2.103,2.1145,2.0954,2.1069,553100.4989
2008-11-28 10:10:00,5.51,5.51,5.46,5.46,677358.0422903303,2.1069,2.1069,2.0877,2.0877,677358.0423
2008-11-28 10:20:00,5.46,5.49,5.45,5.49,622238.0612972203,2.0877,2.0992,2.0839,2.0992,622238.0613
2008-11-28 10:30:00,5.48,5.5,5.48,5.48,348063.6730814921,2.0954,2.103,2.0954,2.0954,348063.6731
2008-11-28 10:40:00,5.48,5.49,5.47,5.48,243525.7780945593,2.0954,2.0992,2.0916,2.0954,243525.7781
2008-11-28 10:50:00,5.48,5.49,5.47,5.47,416726.0631979093,2.0954,2.0992,2.0916,2.0916,416726.0632
2008-11-28 11:00:00,5.47,5.49,5.47,5.48,337372.2974578285,2.0916,2.0992,2.0916,2.0954,337372.2975
2008-11-28 11:10:00,5.48,5.48,5.48,5.48,110002.3758612497,2.0954,2.0954,2.0954,2.0954,110002.3759
2008-11-28 11:20:00,5.48,5.5,5.48,5.5,225469.23259681635,2.0954,2.103,2.0954,2.103,225469.2326
2008-11-28 11:30:00,5.5,5.5,5.47,5.48,302209.5509622238,2.103,2.103,2.0916,2.0954,302209.551
2008-11-28 11:40:00,5.48,5.48,5.47,5.48,316702.3045854122,2.0954,2.0954,2.0916,2.0954,316702.3046
2008-11-28 11:50:00,5.47,5.49,5.47,5.49,505583.2739368021,2.0916,2.0992,2.0916,2.0992,505583.2739
2008-11-28 12:00:00,5.49,5.5,5.49,5.5,299120.9313376099,2.0992,2.103,2.0992,2.103,299120.9313
2008-11-28 12:10:00,5.49,5.53,5.48,5.51,456878.1183178903,2.0992,2.1145,2.0954,2.1069,456878.1183
2008-11-28 12:20:00,5.51,5.54,5.51,5.51,583986.6951770016,2.1069,2.1183,2.1069,2.1069,583986.6952
2008-11-28 12:30:00,5.51,5.54,5.51,5.54,375386.0774530767,2.1069,2.1183,2.1069,2.1183,375386.0775
2008-11-28 12:40:00,5.53,5.57,5.52,5.54,1046804.4666191494,2.1145,2.1298,2.1107,2.1183,1046804.4666
2008-11-28 12:50:00,5.54,5.57,5.51,5.52,2853409.360893324,2.1183,2.1298,2.1069,2.1107,2853409.3609
2008-12-01 09:30:00,5.46,5.48,5.41,5.44,1808980.7555238768,2.0877,2.0954,2.0686,2.0801,1808980.7555
2008-12-01 09:40:00,5.43,5.47,5.37,5.44,1012354.4784984556,2.0763,2.0916,2.0533,2.0801,1012354.4785
2008-12-01 09:50:00,5.44,5.45,5.4,5.43,1159657.8759800429,2.0801,2.0839,2.0648,2.0763,1159657.876
2008-12-01 10:00:00,5.43,5.44,5.38,5.39,995248.277500594,2.0763,2.0801,2.0572,2.061,995248.2775
2008-12-01 10:10:00,5.4,5.42,5.37,5.37,651223.5685435971,2.0648,2.0725,2.0533,2.0533,651223.5685
2008-12-01 10:20:00,5.37,5.37,5.32,5.33,785934.9014017582,2.0533,2.0533,2.0342,2.038,785934.9014
2008-12-01 10:30:00,5.32,5.33,5.3,5.32,458541.2211926824,2.0342,2.038,2.0266,2.0342,458541.2212
2008-12-01 10:40:00,5.31,5.34,5.29,5.29,1131385.127108577,2.0304,2.0419,2.0227,2.0227,1131385.1271
2008-12-01 10:50:00,5.29,5.31,5.26,5.3,1124257.5433594678,2.0227,2.0304,2.0113,2.0266,1124257.5434
2008-12-01 11:00:00,5.3,5.31,5.26,5.29,966737.9425041578,2.0266,2.0304,2.0113,2.0227,966737.9425
2008-12-01 11:10:00,5.29,5.31,5.29,5.3,376574.0080779283,2.0227,2.0304,2.0227,2.0266,376574.0081
2008-12-01 11:20:00,5.3,5.32,5.26,5.27,507246.37681159424,2.0266,2.0342,2.0113,2.0151,507246.3768
2008-12-01 11:30:00,5.26,5.3,5.26,5.29,340698.5032074127,2.0113,2.0266,2.0113,2.0227,340698.5032
2008-12-01 11:40:00,5.29,5.3,5.28,5.29,283915.4193395105,2.0227,2.0266,2.0189,2.0227,283915.4193
2008-12-01 11:50:00,5.29,5.3,5.28,5.29,322641.9577096698,2.0227,2.0266,2.0189,2.0227,322641.9577
2008-12-01 12:00:00,5.29,5.3,5.27,5.29,269660.2518412925,2.0227,2.0266,2.0151,2.0227,269660.2518
2008-12-01 12:10:00,5.29,5.31,5.29,5.3,433119.5058208601,2.0227,2.0304,2.0227,2.0266,433119.5058
2008-12-01 12:20:00,5.3,5.32,5.3,5.3,903540.0332620576,2.0266,2.0342,2.0266,2.0266,903540.0333
2008-12-01 12:30:00,5.3,5.32,5.27,5.28,812306.9612734617,2.0266,2.0342,2.0151,2.0189,812306.9613
2008-12-01 12:40:00,5.28,5.28,5.27,5.27,306961.27346162987,2.0189,2.0189,2.0151,2.0151,306961.2735
2008-12-01 12:50:00,5.27,5.28,5.26,5.26,282965.0748396293,2.0151,2.0189,2.0113,2.0113,282965.0748
2008-12-01 13:00:00,5.27,5.28,5.26,5.27,320266.09645996673,2.0151,2.0189,2.0113,2.0151,320266.0965
2008-12-01 13:10:00,5.26,5.29,5.26,5.28,306248.5150867189,2.0113,2.0227,2.0113,2.0189,306248.5151
2008-12-01 13:20:00,5.28,5.29,5.26,5.27,238298.88334521264,2.0189,2.0227,2.0113,2.0151,238298.8833
2008-12-01 13:30:00,5.27,5.31,5.27,5.29,702779.7576621525,2.0151,2.0304,2.0151,2.0227,702779.7577
2008-12-01 13:40:00,5.29,5.3,5.24,5.24,748396.2936564505,2.0227,2.0266,2.0036,2.0036,748396.2937
2008-12-01 13:50:00,5.24,5.29,5.24,5.28,626752.197671656,2.0036,2.0227,2.0036,2.0189,626752.1977
2008-12-01 14:00:00,5.29,5.29,5.26,5.27,742219.0544072227,2.0227,2.0227,2.0113,2.0151,742219.0544
2008-12-01 14:10:00,5.27,5.28,5.24,5.24,342124.0199572345,2.0151,2.0189,2.0036,2.0036,342124.02
2008-12-01 14:20:00,5.25,5.27,5.24,5.27,350914.7065811357,2.0074,2.0151,2.0036,2.0151,350914.7066
2008-12-01 14:30:00,5.27,5.31,5.26,5.3,1059871.703492516,2.0151,2.0304,2.0113,2.0266,1059871.7035
2008-12-01 14:40:00,5.3,5.34,5.29,5.32,806367.3081492041,2.0266,2.0419,2.0227,2.0342,806367.3081
2008-12-01 14:50:00,5.33,5.37,5.32,5.34,1046329.2943692087,2.038,2.0533,2.0342,2.0419,1046329.2944
2008-12-01 15:00:00,5.34,5.34,5.28,5.29,635305.2981705868,2.0419,2.0419,2.0189,2.0227,635305.2982
2008-12-01 15:10:00,5.28,5.32,5.27,5.29,940128.296507484,2.0189,2.0342,2.0151,2.0227,940128.2965
2008-12-01 15:20:00,5.28,5.29,5.25,5.26,650035.6379187455,2.0189,2.0227,2.0074,2.0113,650035.6379
2008-12-01 15:30:00,5.26,5.26,5.24,5.24,1065336.184366833,2.0113,2.0113,2.0036,2.0036,1065336.1844
2008-12-01 15:40:00,5.24,5.25,5.2,5.22,1712995.9610358756,2.0036,2.0074,1.9883,1.996,1712995.961
2008-12-01 15:50:00,5.22,5.23,5.14,5.15,3962698.978379663,1.996,1.9998,1.9654,1.9692,3962698.9784
2008-12-02 09:30:00,5.3,5.42,5.27,5.41,2545260.1568068424,2.0266,2.0725,2.0151,2.0686,2545260.1568
2008-12-02 09:40:00,5.41,5.43,5.32,5.35,3373247.802328344,2.0686,2.0763,2.0342,2.0457,3373247.8023
2008-12-02 09:50:00,5.35,5.43,5.34,5.37,1715609.408410549,2.0457,2.0763,2.0419,2.0533,1715609.4084
2008-12-02 10:00:00,5.37,5.4,5.35,5.4,1713471.133285816,2.0533,2.0648,2.0457,2.0648,1713471.1333
2008-12-02 10:10:00,5.4,5.45,5.38,5.44,1042290.3302447136,2.0648,2.0839,2.0572,2.0801,1042290.3302
2008-12-02 10:20:00,5.44,5.46,5.4,5.41,1626277.025421715,2.0801,2.0877,2.0648,2.0686,1626277.0254
2008-12-02 10:30:00,5.41,5.43,5.4,5.42,981230.696127346,2.0686,2.0763,2.0648,2.0725,981230.6961
2008-12-02 10:40:00,5.42,5.45,5.42,5.45,1411023.996198622,2.0725,2.0839,2.0725,2.0839,1411023.9962
2008-12-02 10:50:00,5.45,5.48,5.44,5.45,1026847.232121644,2.0839,2.0954,2.0801,2.0839,1026847.2321
2008-12-02 11:00:00,5.45,5.51,5.44,5.49,983368.9712520788,2.0839,2.1069,2.0801,2.0992,983368.9713
2008-12-02 11:10:00,5.49,5.53,5.48,5.52,1400332.6205749584,2.0992,2.1145,2.0954,2.1107,1400332.6206
2008-12-02 11:20:00,5.52,5.59,5.41,5.58,1102637.2059871703,2.1107,2.1375,2.0686,2.1336,1102637.206
2008-12-02 11:30:00,5.59,5.6,5.52,5.53,812069.3751484914,2.1375,2.1413,2.1107,2.1145,812069.3751
2008-12-02 11:40:00,5.53,5.56,5.49,5.56,1657400.807792825,2.1145,2.126,2.0992,2.126,1657400.8078
2008-12-02 11:50:00,5.55,5.58,5.55,5.56,1411736.7545735328,2.1222,2.1336,2.1222,2.126,1411736.7546
2008-12-02 12:00:00,5.56,5.58,5.55,5.56,773580.4229033025,2.126,2.1336,2.1222,2.126,773580.4229
2008-12-02 12:10:00,5.56,5.56,5.51,5.51,576146.3530529817,2.126,2.126,2.1069,2.1069,576146.3531
2008-12-02 12:20:00,5.52,5.54,5.52,5.54,577096.6975528629,2.1107,2.1183,2.1107,2.1183,577096.6976
2008-12-02 12:30:00,5.54,5.55,5.5,5.51,678783.5590401521,2.1183,2.1222,2.103,2.1069,678783.559
2008-12-02 12:40:00,5.51,5.52,5.49,5.52,707293.8940365883,2.1069,2.1107,2.0992,2.1107,707293.894
2008-12-02 12:50:00,5.52,5.52,5.48,5.52,390829.1755761464,2.1107,2.1107,2.0954,2.1107,390829.1756
2008-12-02 13:00:00,5.51,5.54,5.49,5.51,896650.0356379187,2.1069,2.1183,2.0992,2.1069,896650.0356
2008-12-02 13:10:00,5.51,5.53,5.49,5.52,282965.0748396293,2.1069,2.1145,2.0992,2.1107,282965.0748
2008-12-02 13:20:00,5.51,5.52,5.49,5.5,344024.7089569969,2.1069,2.1107,2.0992,2.103,344024.709
2008-12-02 13:30:00,5.5,5.5,5.46,5.47,876930.3872653837,2.103,2.103,2.0877,2.0916,876930.3873
2008-12-02 13:40:00,5.48,5.48,5.45,5.46,357091.9458303635,2.0954,2.0954,2.0839,2.0877,357091.9458
2008-12-02 13:50:00,5.46,5.46,5.43,5.45,830363.5067712045,2.0877,2.0877,2.0763,2.0839,830363.5068
2008-12-02 14:00:00,5.45,5.46,5.4,5.4,1144689.9501069137,2.0839,2.0877,2.0648,2.0648,1144689.9501
2008-12-02 14:10:00,5.4,5.44,5.4,5.43,821335.2340223332,2.0648,2.0801,2.0648,2.0763,821335.234
2008-12-02 14:20:00,5.43,5.43,5.4,5.43,1775243.5257780943,2.0763,2.0763,2.0648,2.0763,1775243.5258
2008-12-02 14:30:00,5.43,5.47,5.42,5.45,948918.9831313852,2.0763,2.0916,2.0725,2.0839,948918.9831
2008-12-02 14:40:00,5.46,5.48,5.44,5.45,1388215.7282014731,2.0877,2.0954,2.0801,2.0839,1388215.7282
2008-12-02 14:50:00,5.45,5.53,5.44,5.51,1055357.5671180803,2.0839,2.1145,2.0801,2.1069,1055357.5671
2008-12-02 15:00:00,5.51,5.52,5.41,5.41,1015205.5119980994,2.1069,2.1107,2.0686,2.0686,1015205.512
2008-12-02 15:10:00,5.41,5.49,5.4,5.48,545497.7429318128,2.0686,2.0992,2.0648,2.0954,545497.7429
2008-12-02 15:20:00,5.48,5.56,5.48,5.53,737229.7457828464,2.0954,2.126,2.0954,2.1145,737229.7458
2008-12-02 15:30:00,5.53,5.58,5.53,5.53,934901.4017581374,2.1145,2.1336,2.1145,2.1145,934901.4018
2008-12-02 15:40:00,5.53,5.56,5.47,5.48,829413.1622713234,2.1145,2.126,2.0916,2.0954,829413.1623
2008-12-02 15:50:00,5.48,5.59,5.43,5.58,2647184.604419102,2.0954,2.1375,2.0763,2.1336,2647184.6044
2008-12-03 09:30:00,5.45,5.51,5.41,5.5,1290330.2447137088,2.0839,2.1069,2.0686,2.103,1290330.2447
2008-12-03 09:40:00,5.5,5.52,5.43,5.46,1523877.405559515,2.103,2.1107,2.0763,2.0877,1523877.4056
2008-12-03 09:50:00,5.46,5.51,5.46,5.47,2423853.6469470183,2.0877,2.1069,2.0877,2.0916,2423853.6469
2008-12-03 10:00:00,5.47,5.64,5.45,5.57,2811594.202898551,2.0916,2.1566,2.0839,2.1298,2811594.2029
2008-12-03 10:10:00,5.56,5.61,5.52,5.56,1733428.3677833215,2.126,2.1451,2.1107,2.126,1733428.3678
2008-12-03 10:20:00,5.56,5.61,5.56,5.61,1213589.926348301,2.126,2.1451,2.126,2.1451,1213589.9263
2008-12-03 10:30:00,5.61,5.68,5.61,5.64,1316939.8907103825,2.1451,2.1719,2.1451,2.1566,1316939.8907
2008-12-03 10:40:00,5.64,5.72,5.62,5.7,1093846.5193632692,2.1566,2.1872,2.1489,2.1795,1093846.5194
2008-12-03 10:50:00,5.71,5.76,5.69,5.75,1559515.3243050606,2.1833,2.2025,2.1757,2.1986,1559515.3243
2008-12-03 11:00:00,5.75,5.8,5.73,5.76,2004514.136374436,2.1986,2.2178,2.191,2.2025,2004514.1364
2008-12-03 11:10:00,5.75,5.85,5.75,5.83,1815157.9947731053,2.1986,2.2369,2.1986,2.2292,1815157.9948
2008-12-03 11:20:00,5.84,5.84,5.74,5.75,808030.4110239962,2.233,2.233,2.1948,2.1986,808030.411
2008-12-03 11:30:00,5.75,5.75,5.7,5.73,656925.6355428844,2.1986,2.1986,2.1795,2.191,656925.6355
2008-12-03 11:40:00,5.72,5.76,5.67,5.69,690187.6930387266,2.1872,2.2025,2.168,2.1757,690187.693
2008-12-03 11:50:00,5.69,5.73,5.67,5.72,584699.4535519126,2.1757,2.191,2.168,2.1872,584699.4536
2008-12-03 12:00:00,5.73,5.73,5.62,5.64,615823.2359230221,2.191,2.191,2.1489,2.1566,615823.2359
2008-12-03 12:10:00,5.64,5.66,5.6,5.6,547636.0180565455,2.1566,2.1642,2.1413,2.1413,547636.0181
2008-12-03 12:20:00,5.6,5.65,5.6,5.63,771204.5616535995,2.1413,2.1604,2.1413,2.1528,771204.5617
2008-12-03 12:30:00,5.63,5.66,5.62,5.63,492753.6231884058,2.1528,2.1642,2.1489,2.1528,492753.6232
2008-12-03 12:40:00,5.64,5.64,5.6,5.61,550011.8793062485,2.1566,2.1566,2.1413,2.1451,550011.8793
2008-12-03 12:50:00,5.61,5.64,5.6,5.61,504632.9294369209,2.1451,2.1566,2.1413,2.1451,504632.9294
2008-12-03 13:00:00,5.61,5.63,5.6,5.62,828937.9900213828,2.1451,2.1528,2.1413,2.1489,828937.99
2008-12-03 13:10:00,5.62,5.64,5.61,5.63,353765.7400807793,2.1489,2.1566,2.1451,2.1528,353765.7401
2008-12-03 13:20:00,5.63,5.65,5.6,5.6,1108101.686861487,2.1528,2.1604,2.1413,2.1413,1108101.6869
2008-12-03 13:30:00,5.6,5.61,5.59,5.61,922546.9232596816,2.1413,2.1451,2.1375,2.1451,922546.9233
2008-12-03 13:40:00,5.61,5.61,5.53,5.54,1157282.01473034,2.1451,2.1451,2.1145,2.1183,1157282.0147
2008-12-03 13:50:00,5.53,5.55,5.53,5.53,543597.0539320504,2.1145,2.1222,2.1145,2.1145,543597.0539
2008-12-03 14:00:00,5.53,5.58,5.53,5.57,1114991.6844856262,2.1145,2.1336,2.1145,2.1298,1114991.6845
2008-12-03 14:10:00,5.58,5.6,5.56,5.59,736516.9874079354,2.1336,2.1413,2.126,2.1375,736516.9874
2008-12-03 14:20:00,5.59,5.65,5.58,5.62,905915.8945117606,2.1375,2.1604,2.1336,2.1489,905915.8945
2008-12-03 14:30:00,5.62,5.7,5.62,5.64,1012116.8923734854,2.1489,2.1795,2.1489,2.1566,1012116.8924
2008-12-03 14:40:00,5.64,5.71,5.64,5.66,976954.1458778807,2.1566,2.1833,2.1566,2.1642,976954.1459
2008-12-03 14:50:00,5.66,5.71,5.66,5.67,927536.231884058,2.1642,2.1833,2.1642,2.168,927536.2319
2008-12-03 15:00:00,5.66,5.7,5.61,5.7,1336659.5390829176,2.1642,2.1795,2.1451,2.1795,1336659.5391
2008-12-03 15:10:00,5.69,5.7,5.62,5.67,1222855.7852221432,2.1757,2.1795,2.1489,2.168,1222855.7852
2008-12-03 15:20:00,5.67,5.7,5.63,5.66,1334758.850083155,2.168,2.1795,2.1528,2.1642,1334758.8501
2008-12-03 15:30:00,5.65,5.69,5.62,5.67,1860299.3585174624,2.1604,2.1757,2.1489,2.168,1860299.3585
2008-12-03 15:40:00,5.67,5.73,5.67,5.71,1687811.8317890237,2.168,2.191,2.168,2.1833,1687811.8318
2008-12-03 15:50:00,5.71,5.78,5.7,5.73,3950106.913756237,2.1833,2.2101,2.1795,2.191,3950106.9138
2008-12-04 09:30:00,5.64,5.81,5.64,5.76,1827750.0593965312,2.1566,2.2216,2.1566,2.2025,1827750.0594
2008-12-04 09:40:00,5.77,5.83,5.73,5.76,1580185.3171774768,2.2063,2.2292,2.191,2.2025,1580185.3172
2008-12-04 09:50:00,5.76,5.79,5.68,5.7,1076977.9044903778,2.2025,2.2139,2.1719,2.1795,1076977.9045
2008-12-04 10:00:00,5.69,5.77,5.67,5.67,1360418.1515799477,2.1757,2.2063,2.168,2.168,1360418.1516
2008-12-04 10:10:00,5.67,5.72,5.65,5.69,1362318.8405797102,2.168,2.1872,2.1604,2.1757,1362318.8406
2008-12-04 10:20:00,5.69,5.75,5.67,5.67,660251.8412924685,2.1757,2.1986,2.168,2.168,660251.8413
2008-12-04 10:30:00,5.67,5.73,5.65,5.71,1238061.2972202424,2.168,2.191,2.1604,2.1833,1238061.2972
2008-12-04 10:40:00,5.71,5.77,5.71,5.72,994060.3468757424,2.1833,2.2063,2.1833,2.1872,994060.3469
2008-12-04 10:50:00,5.72,5.81,5.7,5.8,868852.4590163935,2.1872,2.2216,2.1795,2.2178,868852.459
2008-12-04 11:00:00,5.8,5.82,5.72,5.73,1076027.5599904966,2.2178,2.2254,2.1872,2.191,1076027.56
2008-12-04 11:10:00,5.73,5.77,5.69,5.75,595390.8291755762,2.191,2.2063,2.1757,2.1986,595390.8292
2008-12-04 11:20:00,5.75,5.77,5.72,5.77,778807.3176526491,2.1986,2.2063,2.1872,2.2063,778807.3177
2008-12-04 11:30:00,5.77,5.77,5.65,5.69,978379.6626277026,2.2063,2.2063,2.1604,2.1757,978379.6626
2008-12-04 11:40:00,5.68,5.7,5.67,5.69,554288.429555714,2.1719,2.1795,2.168,2.1757,554288.4296
2008-12-04 11:50:00,5.69,5.73,5.67,5.68,536469.4701829413,2.1757,2.191,2.168,2.1719,536469.4702
2008-12-04 12:00:00,5.69,5.69,5.64,5.65,525302.9223093372,2.1757,2.1757,2.1566,2.1604,525302.9223
2008-12-04 12:10:00,5.65,5.66,5.62,5.63,572107.3889284866,2.1604,2.1642,2.1489,2.1528,572107.3889
2008-12-04 12:20:00,5.63,5.64,5.61,5.61,484438.10881444527,2.1528,2.1566,2.1451,2.1451,484438.1088
2008-12-04 12:30:00,5.61,5.66,5.61,5.65,507721.5490615348,2.1451,2.1642,2.1451,2.1604,507721.5491
2008-12-04 12:40:00,5.65,5.68,5.64,5.66,412211.9268234736,2.1604,2.1719,2.1566,2.1642,412211.9268
2008-12-04 12:50:00,5.67,5.67,5.62,5.63,525302.9223093372,2.168,2.168,2.1489,2.1528,525302.9223
2008-12-04 13:00:00,5.63,5.63,5.59,5.61,934901.4017581374,2.1528,2.1528,2.1375,2.1451,934901.4018
2008-12-04 13:10:00,5.61,5.62,5.59,5.62,557377.0491803279,2.1451,2.1489,2.1375,2.1489,557377.0492
2008-12-04 13:20:00,5.61,5.63,5.61,5.62,609645.9966737942,2.1451,2.1528,2.1451,2.1489,609645.9967
2008-12-04 13:30:00,5.62,5.66,5.61,5.64,415062.9603231172,2.1489,2.1642,2.1451,2.1566,415062.9603
2008-12-04 13:40:00,5.64,5.68,5.64,5.67,498455.69018769305,2.1566,2.1719,2.1566,2.168,498455.6902
2008-12-04 13:50:00,5.67,5.72,5.67,5.69,523877.40555951535,2.168,2.1872,2.168,2.1757,523877.4056
2008-12-04 14:00:00,5.69,5.72,5.68,5.71,451413.6374435733,2.1757,2.1872,2.1719,2.1833,451413.6374
2008-12-04 14:10:00,5.71,5.75,5.71,5.72,1775956.2841530056,2.1833,2.1986,2.1833,2.1872,1775956.2842
2008-12-04 14:20:00,5.72,5.75,5.72,5.73,400807.792824899,2.1872,2.1986,2.1872,2.191,400807.7928
2008-12-04 14:30:00,5.73,5.77,5.72,5.75,960798.2893799002,2.191,2.2063,2.1872,2.1986,960798.2894
2008-12-04 14:40:00,5.75,5.76,5.7,5.71,1145640.294606795,2.1986,2.2025,2.1795,2.1833,1145640.2946
2008-12-04 14:50:00,5.71,5.73,5.68,5.68,800427.6550249466,2.1833,2.191,2.1719,2.1719,800427.655
2008-12-04 15:00:00,5.68,5.69,5.59,5.61,1202423.378474697,2.1719,2.1757,2.1375,2.1451,1202423.3785
2008-12-04 15:10:00,5.61,5.64,5.59,5.62,1972202.4233784748,2.1451,2.1566,2.1375,2.1489,1972202.4234
2008-12-04 15:20:00,5.62,5.63,5.53,5.53,2207412.687099073,2.1489,2.1528,2.1145,2.1145,2207412.6871
2008-12-04 15:30:00,5.53,5.56,5.48,5.5,1618436.6832976954,2.1145,2.126,2.0954,2.103,1618436.6833
2008-12-04 15:40:00,5.5,5.61,5.49,5.58,2380612.9722024235,2.103,2.1451,2.0992,2.1336,2380612.9722
2008-12-04 15:50:00,5.57,5.69,5.53,5.64,5968638.63150392,2.1298,2.1757,2.1145,2.1566,5968638.6315
2008-12-05 09:30:00,5.53,5.65,5.48,5.57,1674031.836540746,2.1145,2.1604,2.0954,2.1298,1674031.8365
2008-12-05 09:40:00,5.57,5.6,5.47,5.47,1149916.8448562603,2.1298,2.1413,2.0916,2.0916,1149916.8449
2008-12-05 09:50:00,5.48,5.49,5.41,5.42,1852934.188643384,2.0954,2.0992,2.0686,2.0725,1852934.1886
2008-12-05 10:00:00,5.42,5.45,5.4,5.43,1080304.110239962,2.0725,2.0839,2.0648,2.0763,1080304.1102
2008-12-05 10:10:00,5.43,5.45,5.4,5.43,903064.8610121168,2.0763,2.0839,2.0648,2.0763,903064.861
2008-12-05 10:20:00,5.43,5.43,5.38,5.42,1049655.500118793,2.0763,2.0763,2.0572,2.0725,1049655.5001
2008-12-05 10:30:00,5.42,5.46,5.41,5.42,967213.1147540984,2.0725,2.0877,2.0686,2.0725,967213.1148
2008-12-05 10:40:00,5.43,5.46,5.38,5.45,1158945.1176051318,2.0763,2.0877,2.0572,2.0839,1158945.1176
2008-12-05 10:50:00,5.45,5.51,5.44,5.47,1110002.3758612496,2.0839,2.1069,2.0801,2.0916,1110002.3759
2008-12-05 11:00:00,5.47,5.48,5.43,5.44,482537.41981468286,2.0916,2.0954,2.0763,2.0801,482537.4198
2008-12-05 11:10:00,5.44,5.47,5.43,5.47,703730.1021620338,2.0801,2.0916,2.0763,2.0916,703730.1022
2008-12-05 11:20:00,5.47,5.48,5.46,5.48,679258.7312900927,2.0916,2.0954,2.0877,2.0954,679258.7313
2008-12-05 11:30:00,5.47,5.5,5.46,5.5,840579.7101449276,2.0916,2.103,2.0877,2.103,840579.7101
2008-12-05 11:40:00,5.5,5.53,5.49,5.51,1095509.6222380614,2.103,2.1145,2.0992,2.1069,1095509.6222
2008-12-05 11:50:00,5.51,5.56,5.51,5.56,1409836.0655737706,2.1069,2.126,2.1069,2.126,1409836.0656
2008-12-05 12:00:00,5.55,5.58,5.55,5.56,796388.6909004514,2.1222,2.1336,2.1222,2.126,796388.6909
2008-12-05 12:10:00,5.56,5.56,5.51,5.54,526015.6806842481,2.126,2.126,2.1069,2.1183,526015.6807
2008-12-05 12:20:00,5.53,5.56,5.5,5.53,391304.347826087,2.1145,2.126,2.103,2.1145,391304.3478
2008-12-05 12:30:00,5.53,5.53,5.48,5.5,520551.1998099311,2.1145,2.1145,2.0954,2.103,520551.1998
2008-12-05 12:40:00,5.49,5.53,5.48,5.53,411499.1684485626,2.0992,2.1145,2.0954,2.1145,411499.1684
2008-12-05 12:50:00,5.53,5.54,5.52,5.53,588263.2454264672,2.1145,2.1183,2.1107,2.1145,588263.2454
2008-12-05 13:00:00,5.53,5.59,5.53,5.57,685911.1427892611,2.1145,2.1375,2.1145,2.1298,685911.1428
2008-12-05 13:10:00,5.57,5.61,5.57,5.58,606557.3770491803,2.1298,2.1451,2.1298,2.1336,606557.377
2008-12-05 13:20:00,5.58,5.6,5.56,5.56,394868.1397006415,2.1336,2.1413,2.126,2.126,394868.1397
2008-12-05 13:30:00,5.56,5.61,5.56,5.59,501306.7236873367,2.126,2.1451,2.126,2.1375,501306.7237
2008-12-05 13:40:00,5.59,5.67,5.58,5.67,782846.2817771442,2.1375,2.168,2.1336,2.168,782846.2818
2008-12-05 13:50:00,5.67,5.75,5.67,5.71,1529341.8864338323,2.168,2.1986,2.168,2.1833,1529341.8864
2008-12-05 14:00:00,5.72,5.75,5.63,5.64,1039201.7106200998,2.1872,2.1986,2.1528,2.1566,1039201.7106
2008-12-05 14:10:00,5.63,5.66,5.61,5.64,801140.4133998575,2.1528,2.1642,2.1451,2.1566,801140.4134
2008-12-05 14:20:00,5.64,5.69,5.61,5.65,886433.8322641958,2.1566,2.1757,2.1451,2.1604,886433.8323
2008-12-05 14:30:00,5.65,5.72,5.64,5.71,1012829.6507483964,2.1604,2.1872,2.1566,2.1833,1012829.6507
2008-12-05 14:40:00,5.71,5.83,5.71,5.82,2079116.1796151104,2.1833,2.2292,2.1833,2.2254,2079116.1796
2008-12-05 14:50:00,5.82,5.83,5.79,5.8,1395580.8980755524,2.2254,2.2292,2.2139,2.2178,1395580.8981
2008-12-05 15:00:00,5.8,5.82,5.72,5.77,1758137.324780233,2.2178,2.2254,2.1872,2.2063,1758137.3248
2008-12-05 15:10:00,5.76,5.83,5.75,5.79,1957947.2558802569,2.2025,2.2292,2.1986,2.2139,1957947.2559
2008-12-05 15:20:00,5.79,5.8,5.74,5.79,1072463.768115942,2.2139,2.2178,2.1948,2.2139,1072463.7681
2008-12-05 15:30:00,5.8,5.84,5.79,5.83,1547636.0180565456,2.2178,2.233,2.2139,2.2292,1547636.0181
2008-12-05 15:40:00,5.83,5.85,5.78,5.79,2602043.240674745,2.2292,2.2369,2.2101,2.2139,2602043.2407
2008-12-05 15:50:00,5.79,5.88,5.79,5.86,4533380.850558328,2.2139,2.2483,2.2139,2.2407,4533380.8506
2008-12-08 09:30:00,5.92,5.99,5.86,5.96,1946780.7080066523,2.2636,2.2904,2.2407,2.2789,1946780.708
2008-12-08 09:40:00,5.96,5.98,5.92,5.97,1508434.3074364455,2.2789,2.2866,2.2636,2.2828,1508434.3074
2008-12-08 09:50:00,5.97,5.97,5.88,5.92,784984.5569018769,2.2828,2.2828,2.2483,2.2636,784984.5569
2008-12-08 10:00:00,5.93,5.98,5.9,5.98,888572.1073889285,2.2675,2.2866,2.256,2.2866,888572.1074
2008-12-08 10:10:00,5.97,5.98,5.92,5.95,821572.8201473034,2.2828,2.2866,2.2636,2.2751,821572.8201
2008-12-08 10:20:00,5.95,5.98,5.95,5.96,729864.575908767,2.2751,2.2866,2.2751,2.2789,729864.5759
2008-12-08 10:30:00,5.97,5.98,5.96,5.97,679258.7312900927,2.2828,2.2866,2.2789,2.2828,679258.7313
2008-12-08 10:40:00,5.97,6.03,5.97,6.0,991209.3133760988,2.2828,2.3057,2.2828,2.2942,991209.3134
2008-12-08 10:50:00,6.0,6.03,5.97,5.97,793775.2435257781,2.2942,2.3057,2.2828,2.2828,793775.2435
2008-12-08 11:00:00,5.97,6.01,5.97,5.99,802803.5162746495,2.2828,2.2981,2.2828,2.2904,802803.5163
2008-12-08 11:10:00,5.99,5.99,5.97,5.98,629365.6450463294,2.2904,2.2904,2.2828,2.2866,629365.645
2008-12-08 11:20:00,5.98,5.98,5.97,5.97,493941.5538132573,2.2866,2.2866,2.2828,2.2828,493941.5538
2008-12-08 11:30:00,5.97,6.01,5.95,6.01,1333808.505583274,2.2828,2.2981,2.2751,2.2981,1333808.5056
2008-12-08 11:40:00,6.01,6.03,5.98,6.03,804941.7913993823,2.2981,2.3057,2.2866,2.3057,804941.7914
2008-12-08 11:50:00,6.03,6.07,6.02,6.06,1249465.431218817,2.3057,2.321,2.3019,2.3172,1249465.4312
2008-12-08 12:00:00,6.05,6.09,6.05,6.05,750296.9826562129,2.3133,2.3286,2.3133,2.3133,750296.9827
2008-12-08 12:10:00,6.05,6.09,6.04,6.09,536231.8840579711,2.3133,2.3286,2.3095,2.3286,536231.8841
2008-12-08 12:20:00,6.09,6.1,6.07,6.08,415538.1325730577,2.3286,2.3325,2.321,2.3248,415538.1326
2008-12-08 12:30:00,6.08,6.09,6.05,6.06,325968.163459254,2.3248,2.3286,2.3133,2.3172,325968.1635
2008-12-08 12:40:00,6.06,6.08,6.05,6.08,382513.6612021858,2.3172,2.3248,2.3133,2.3248,382513.6612
2008-12-08 12:50:00,6.08,6.09,6.03,6.04,554288.429555714,2.3248,2.3286,2.3057,2.3095,554288.4296
2008-12-08 13:00:00,6.04,6.07,6.04,6.05,544309.8123069613,2.3095,2.321,2.3095,2.3133,544309.8123
2008-12-08 13:10:00,6.05,6.08,6.0,6.02,736279.4012829651,2.3133,2.3248,2.2942,2.3019,736279.4013
2008-12-08 13:20:00,6.02,6.04,5.99,6.02,825374.1981468282,2.3019,2.3095,2.2904,2.3019,825374.1981
2008-12-08 13:30:00,6.02,6.02,5.96,5.99,870753.1480161559,2.3019,2.3019,2.2789,2.2904,870753.148
2008-12-08 13:40:00,5.99,6.02,5.97,5.99,583036.3506771205,2.2904,2.3019,2.2828,2.2904,583036.3507
2008-12-08 13:50:00,5.99,6.01,5.94,5.96,760988.3582798765,2.2904,2.2981,2.2713,2.2789,760988.3583
2008-12-08 14:00:00,5.96,6.0,5.95,5.99,528153.9558089807,2.2789,2.2942,2.2751,2.2904,528153.9558
2008-12-08 14:10:00,5.99,6.01,5.99,6.0,493228.7954383464,2.2904,2.2981,2.2904,2.2942,493228.7954
2008-12-08 14:20:00,6.01,6.05,6.01,6.03,737942.5041577572,2.2981,2.3133,2.2981,2.3057,737942.5042
2008-12-08 14:30:00,6.03,6.04,5.98,6.01,1046329.2943692087,2.3057,2.3095,2.2866,2.2981,1046329.2944
2008-12-08 14:40:00,6.01,6.08,6.0,6.06,862437.6336421953,2.2981,2.3248,2.2942,2.3172,862437.6336
2008-12-08 14:50:00,6.06,6.09,6.04,6.08,680921.8341648848,2.3172,2.3286,2.3095,2.3248,680921.8342
2008-12-08 15:00:00,6.09,6.1,6.07,6.1,706818.7217866477,2.3286,2.3325,2.321,2.3325,706818.7218
2008-12-08 15:10:00,6.1,6.11,6.09,6.1,1075077.2154906157,2.3325,2.3363,2.3286,2.3325,1075077.2155
2008-12-08 15:20:00,6.1,6.1,6.07,6.09,957709.6697552864,2.3325,2.3325,2.321,2.3286,957709.6698
2008-12-08 15:30:00,6.09,6.1,6.06,6.06,1226419.5770966976,2.3286,2.3325,2.3172,2.3172,1226419.5771
2008-12-08 15:40:00,6.06,6.07,5.98,5.99,2746970.7769066286,2.3172,2.321,2.2866,2.2904,2746970.7769
2008-12-08 15:50:00,5.99,6.07,5.99,6.0,3799952.482775006,2.2904,2.321,2.2904,2.2942,3799952.4828
2008-12-09 09:30:00,6.0,6.0,5.89,5.92,937990.0213827512,2.2942,2.2942,2.2522,2.2636,937990.0214
2008-12-09 09:40:00,5.93,5.96,5.88,5.93,979330.0071275836,2.2675,2.2789,2.2483,2.2675,979330.0071
2008-12-09 09:50:00,5.92,5.94,5.89,5.92,1246376.8115942029,2.2636,2.2713,2.2522,2.2636,1246376.8116
2008-12-09 10:00:00,5.92,6.02,5.92,6.01,1550249.465431219,2.2636,2.3019,2.2636,2.2981,1550249.4654
2008-12-09 10:10:00,6.02,6.11,6.02,6.09,1552387.7405559516,2.3019,2.3363,2.3019,2.3286,1552387.7406
2008-12-09 10:20:00,6.09,6.1,6.06,6.1,890235.2102637206,2.3286,2.3325,2.3172,2.3325,890235.2103
2008-12-09 10:30:00,6.1,6.11,6.07,6.1,1092896.174863388,2.3325,2.3363,2.321,2.3325,1092896.1749
2008-12-09 10:40:00,6.09,6.15,6.07,6.13,1173200.28510335,2.3286,2.3516,2.321,2.3439,1173200.2851
2008-12-09 10:50:00,6.14,6.15,6.09,6.12,1475885.0083155143,2.3478,2.3516,2.3286,2.3401,1475885.0083
2008-12-09 11:00:00,6.12,6.15,6.1,6.12,1082442.3853646948,2.3401,2.3516,2.3325,2.3401,1082442.3854
2008-12-09 11:10:00,6.12,6.14,6.06,6.06,842955.5713946306,2.3401,2.3478,2.3172,2.3172,842955.5714
2008-12-09 11:20:00,6.06,6.08,6.03,6.05,509622.2380612972,2.3172,2.3248,2.3057,2.3133,509622.2381
2008-12-09 11:30:00,6.06,6.09,6.03,6.04,536944.642432882,2.3172,2.3286,2.3057,2.3095,536944.6424
2008-12-09 11:40:00,6.04,6.09,6.04,6.09,807792.824899026,2.3095,2.3286,2.3095,2.3286,807792.8249
2008-12-09 11:50:00,6.08,6.13,6.08,6.12,472321.21644095983,2.3248,2.3439,2.3248,2.3401,472321.2164
2008-12-09 12:00:00,6.12,6.15,6.1,6.14,457828.4628177715,2.3401,2.3516,2.3325,2.3478,457828.4628
2008-12-09 12:10:00,6.14,6.16,6.12,6.13,991446.8995010692,2.3478,2.3554,2.3401,2.3439,991446.8995
2008-12-09 12:20:00,6.13,6.13,6.06,6.07,462342.5991922072,2.3439,2.3439,2.3172,2.321,462342.5992
2008-12-09 12:30:00,6.07,6.13,6.07,6.12,801140.4133998575,2.321,2.3439,2.321,2.3401,801140.4134
2008-12-09 12:40:00,6.12,6.14,6.11,6.11,261582.3235923022,2.3401,2.3478,2.3363,2.3363,261582.3236
2008-12-09 12:50:00,6.11,6.12,6.07,6.07,333333.3333333333,2.3363,2.3401,2.321,2.321,333333.3333
2008-12-09 13:00:00,6.07,6.09,6.03,6.09,559752.9104300309,2.321,2.3286,2.3057,2.3286,559752.9104
2008-12-09 13:10:00,6.08,6.09,6.01,6.01,429555.7139463056,2.3248,2.3286,2.2981,2.2981,429555.7139
2008-12-09 13:20:00,6.01,6.02,5.97,5.98,361130.90995485865,2.2981,2.3019,2.2828,2.2866,361130.91
2008-12-09 13:30:00,5.98,5.99,5.94,5.97,430743.64457115706,2.2866,2.2904,2.2713,2.2828,430743.6446
2008-12-09 13:40:00,5.96,6.03,5.96,6.02,463055.3575671181,2.2789,2.3057,2.2789,2.3019,463055.3576
2008-12-09 13:50:00,6.03,6.03,5.98,5.99,366357.8047042053,2.3057,2.3057,2.2866,2.2904,366357.8047
2008-12-09 14:00:00,5.99,5.99,5.92,5.93,1226657.163221668,2.2904,2.2904,2.2636,2.2675,1226657.1632
2008-12-09 14:10:00,5.93,5.98,5.93,5.97,403896.412449513,2.2675,2.2866,2.2675,2.2828,403896.4124
2008-12-09 14:20:00,5.97,5.97,5.86,5.88,1294606.7949631745,2.2828,2.2828,2.2407,2.2483,1294606.795
2008-12-09 14:30:00,5.88,5.9,5.85,5.9,550724.6376811594,2.2483,2.256,2.2369,2.256,550724.6377
2008-12-09 14:40:00,5.9,5.92,5.88,5.92,776906.6286528867,2.256,2.2636,2.2483,2.2636,776906.6287
2008-12-09 14:50:00,5.92,5.96,5.89,5.94,1052506.533618437,2.2636,2.2789,2.2522,2.2713,1052506.5336
2008-12-09 15:00:00,5.94,5.99,5.93,5.98,879781.4207650273,2.2713,2.2904,2.2675,2.2866,879781.4208
2008-12-09 15:10:00,5.98,5.99,5.93,5.99,963886.909004514,2.2866,2.2904,2.2675,2.2904,963886.909
2008-12-09 15:20:00,5.99,6.01,5.93,5.95,1481111.903064861,2.2904,2.2981,2.2675,2.2751,1481111.9031
2008-12-09 15:30:00,5.95,5.96,5.92,5.94,1163934.426229508,2.2751,2.2789,2.2636,2.2713,1163934.4262
2008-12-09 15:40:00,5.94,5.99,5.93,5.96,1787360.41815158,2.2713,2.2904,2.2675,2.2789,1787360.4182
2008-12-09 15:50:00,5.96,5.99,5.93,5.97,2638631.503920171,2.2789,2.2904,2.2675,2.2828,2638631.5039
2008-12-10 09:30:00,5.92,5.99,5.77,5.83,1528153.9558089809,2.2636,2.2904,2.2063,2.2292,1528153.9558
2008-12-10 09:40:00,5.84,5.87,5.78,5.84,1790924.2100261345,2.233,2.2445,2.2101,2.233,1790924.21
2008-12-10 09:50:00,5.84,5.84,5.73,5.77,1425041.5775718698,2.233,2.233,2.191,2.2063,1425041.5776
2008-12-10 10:00:00,5.77,5.89,5.76,5.88,2100261.344737468,2.2063,2.2522,2.2025,2.2483,2100261.3447
2008-12-10 10:10:00,5.88,5.92,5.85,5.91,1778332.1454027086,2.2483,2.2636,2.2369,2.2598,1778332.1454
2008-12-10 10:20:00,5.92,5.92,5.84,5.89,1008315.5143739606,2.2636,2.2636,2.233,2.2522,1008315.5144
2008-12-10 10:30:00,5.89,5.91,5.85,5.91,1092658.5887384175,2.2522,2.2598,2.2369,2.2598,1092658.5887
2008-12-10 10:40:00,5.91,5.92,5.84,5.84,542646.7094321692,2.2598,2.2636,2.233,2.233,542646.7094
2008-12-10 10:50:00,5.84,5.85,5.76,5.8,1410073.651698741,2.233,2.2369,2.2025,2.2178,1410073.6517
2008-12-10 11:00:00,5.8,5.83,5.8,5.82,806367.3081492041,2.2178,2.2292,2.2178,2.2254,806367.3081
2008-12-10 11:10:00,5.82,5.87,5.82,5.84,1095747.2083630315,2.2254,2.2445,2.2254,2.233,1095747.2084
2008-12-10 11:20:00,5.84,5.85,5.8,5.81,917557.6146353054,2.233,2.2369,2.2178,2.2216,917557.6146
2008-12-10 11:30:00,5.81,5.82,5.77,5.78,676645.2839154194,2.2216,2.2254,2.2063,2.2101,676645.2839
2008-12-10 11:40:00,5.78,5.81,5.77,5.81,560228.0826799715,2.2101,2.2216,2.2063,2.2216,560228.0827
2008-12-10 11:50:00,5.8,5.83,5.77,5.77,636255.6426704681,2.2178,2.2292,2.2063,2.2063,636255.6427
2008-12-10 12:00:00,5.77,5.78,5.75,5.76,966737.9425041578,2.2063,2.2101,2.1986,2.2025,966737.9425
2008-12-10 12:10:00,5.76,5.77,5.72,5.72,1389403.6588263246,2.2025,2.2063,2.1872,2.1872,1389403.6588
2008-12-10 12:20:00,5.72,5.72,5.66,5.68,1037301.0216203374,2.1872,2.1872,2.1642,2.1719,1037301.0216
2008-12-10 12:30:00,5.68,5.69,5.66,5.67,525540.5084343074,2.1719,2.1757,2.1642,2.168,525540.5084
2008-12-10 12:40:00,5.67,5.71,5.67,5.71,539795.6759325255,2.168,2.1833,2.168,2.1833,539795.6759
2008-12-10 12:50:00,5.71,5.71,5.68,5.7,472083.6303159896,2.1833,2.1833,2.1719,2.1795,472083.6303
2008-12-10 13:00:00,5.69,5.7,5.69,5.7,399857.4483250178,2.1757,2.1795,2.1757,2.1795,399857.4483
2008-12-10 13:10:00,5.7,5.74,5.7,5.72,556901.8769303872,2.1795,2.1948,2.1795,2.1872,556901.8769
2008-12-10 13:20:00,5.72,5.72,5.68,5.7,770729.3894036588,2.1872,2.1872,2.1719,2.1795,770729.3894
2008-12-10 13:30:00,5.7,5.71,5.65,5.65,667617.0111665479,2.1795,2.1833,2.1604,2.1604,667617.0112
2008-12-10 13:40:00,5.65,5.65,5.61,5.64,928724.1625089096,2.1604,2.1604,2.1451,2.1566,928724.1625
2008-12-10 13:50:00,5.64,5.64,5.57,5.59,945355.1912568306,2.1566,2.1566,2.1298,2.1375,945355.1913
2008-12-10 14:00:00,5.6,5.63,5.57,5.62,727013.5424091233,2.1413,2.1528,2.1298,2.1489,727013.5424
2008-12-10 14:10:00,5.62,5.67,5.62,5.67,772154.9061534806,2.1489,2.168,2.1489,2.168,772154.9062
2008-12-10 14:20:00,5.67,5.67,5.6,5.61,1239011.6417201236,2.168,2.168,2.1413,2.1451,1239011.6417
2008-12-10 14:30:00,5.61,5.65,5.58,5.65,1431456.402946068,2.1451,2.1604,2.1336,2.1604,1431456.4029
2008-12-10 14:40:00,5.65,5.69,5.64,5.65,946543.121881682,2.1604,2.1757,2.1566,2.1604,946543.1219
2008-12-10 14:50:00,5.64,5.69,5.64,5.68,665478.7360418151,2.1566,2.1757,2.1566,2.1719,665478.736
2008-12-10 15:00:00,5.68,5.74,5.68,5.73,1357567.1180803042,2.1719,2.1948,2.1719,2.191,1357567.1181
2008-12-10 15:10:00,5.74,5.76,5.71,5.74,955808.980755524,2.1948,2.2025,2.1833,2.1948,955808.9808
2008-12-10 15:20:00,5.74,5.78,5.72,5.77,997861.7248752674,2.1948,2.2101,2.1872,2.2063,997861.7249
2008-12-10 15:30:00,5.77,5.78,5.73,5.73,1071275.8374910906,2.2063,2.2101,2.191,2.191,1071275.8375
2008-12-10 15:40:00,5.73,5.8,5.73,5.78,1735329.0567830838,2.191,2.2178,2.191,2.2101,1735329.0568
2008-12-10 15:50:00,5.79,5.83,5.79,5.8,2738417.676407698,2.2139,2.2292,2.2139,2.2178,2738417.6764
2008-12-11 09:30:00,5.77,5.82,5.67,5.8,1009265.8588738418,2.2063,2.2254,2.168,2.2178,1009265.8589
2008-12-11 09:40:00,5.8,5.84,5.77,5.82,1057258.2561178429,2.2178,2.233,2.2063,2.2254,1057258.2561
2008-12-11 09:50:00,5.81,5.86,5.8,5.83,1057971.0144927537,2.2216,2.2407,2.2178,2.2292,1057971.0145
2008-12-11 10:00:00,5.83,5.86,5.77,5.78,1071275.8374910906,2.2292,2.2407,2.2063,2.2101,1071275.8375
2008-12-11 10:10:00,5.77,5.85,5.77,5.83,882394.8681397006,2.2063,2.2369,2.2063,2.2292,882394.8681
2008-12-11 10:20:00,5.83,5.89,5.83,5.85,1090520.313613685,2.2292,2.2522,2.2292,2.2369,1090520.3136
2008-12-11 10:30:00,5.85,5.89,5.83,5.84,1129009.265858874,2.2369,2.2522,2.2292,2.233,1129009.2659
2008-12-11 10:40:00,5.84,5.85,5.81,5.83,812069.3751484914,2.233,2.2369,2.2216,2.2292,812069.3751
2008-12-11 10:50:00,5.83,5.84,5.82,5.84,718698.0280351627,2.2292,2.233,2.2254,2.233,718698.028
2008-12-11 11:00:00,5.83,5.85,5.83,5.84,450938.4651936327,2.2292,2.2369,2.2292,2.233,450938.4652
2008-12-11 11:10:00,5.84,5.9,5.84,5.86,828462.8177714421,2.233,2.256,2.233,2.2407,828462.8178
2008-12-11 11:20:00,5.86,5.88,5.85,5.86,1281064.385839867,2.2407,2.2483,2.2369,2.2407,1281064.3858
2008-12-11 11:30:00,5.86,5.88,5.85,5.85,349489.18983131385,2.2407,2.2483,2.2369,2.2369,349489.1898
2008-12-11 11:40:00,5.86,5.89,5.85,5.89,336184.366832977,2.2407,2.2522,2.2369,2.2522,336184.3668
2008-12-11 11:50:00,5.89,5.93,5.87,5.93,458778.8073176527,2.2522,2.2675,2.2445,2.2675,458778.8073
2008-12-11 12:00:00,5.92,5.97,5.92,5.95,862437.6336421953,2.2636,2.2828,2.2636,2.2751,862437.6336
2008-12-11 12:10:00,5.94,5.95,5.9,5.91,341648.8477072939,2.2713,2.2751,2.256,2.2598,341648.8477
2008-12-11 12:20:00,5.91,5.93,5.88,5.89,576621.5253029224,2.2598,2.2675,2.2483,2.2522,576621.5253
2008-12-11 12:30:00,5.89,5.93,5.89,5.9,330244.7137087194,2.2522,2.2675,2.2522,2.256,330244.7137
2008-12-11 12:40:00,5.9,5.92,5.89,5.91,292230.9337134712,2.256,2.2636,2.2522,2.2598,292230.9337
2008-12-11 12:50:00,5.91,5.94,5.91,5.94,354953.6707056308,2.2598,2.2713,2.2598,2.2713,354953.6707
2008-12-11 13:00:00,5.95,5.95,5.89,5.9,322641.9577096698,2.2751,2.2751,2.2522,2.256,322641.9577
2008-12-11 13:10:00,5.9,5.9,5.88,5.89,446661.9149441673,2.256,2.256,2.2483,2.2522,446661.9149
2008-12-11 13:20:00,5.88,5.9,5.88,5.9,427179.8526966025,2.2483,2.256,2.2483,2.256,427179.8527
2008-12-11 13:30:00,5.9,5.91,5.89,5.9,306486.10121168924,2.256,2.2598,2.2522,2.256,306486.1012
2008-12-11 13:40:00,5.9,5.92,5.9,5.91,364694.7018294132,2.256,2.2636,2.256,2.2598,364694.7018
2008-12-11 13:50:00,5.91,5.91,5.89,5.89,587075.3148016155,2.2598,2.2598,2.2522,2.2522,587075.3148
2008-12-11 14:00:00,5.89,5.91,5.89,5.89,356616.7735804229,2.2522,2.2598,2.2522,2.2522,356616.7736
2008-12-11 14:10:00,5.89,5.9,5.89,5.9,568781.1831789024,2.2522,2.256,2.2522,2.256,568781.1832
2008-12-11 14:20:00,5.89,5.91,5.89,5.91,575671.1808030411,2.2522,2.2598,2.2522,2.2598,575671.1808
2008-12-11 14:30:00,5.91,5.91,5.89,5.89,520551.1998099311,2.2598,2.2598,2.2522,2.2522,520551.1998
2008-12-11 14:40:00,5.89,5.9,5.83,5.83,1049893.086243763,2.2522,2.256,2.2292,2.2292,1049893.0862
2008-12-11 14:50:00,5.83,5.85,5.75,5.78,1143026.8472321215,2.2292,2.2369,2.1986,2.2101,1143026.8472
2008-12-11 15:00:00,5.78,5.78,5.75,5.77,1067236.8733665957,2.2101,2.2101,2.1986,2.2063,1067236.8734
2008-12-11 15:10:00,5.77,5.79,5.75,5.77,1607270.1354240912,2.2063,2.2139,2.1986,2.2063,1607270.1354
2008-12-11 15:20:00,5.77,5.82,5.76,5.8,1280826.7997148966,2.2063,2.2254,2.2025,2.2178,1280826.7997
2008-12-11 15:30:00,5.81,5.82,5.75,5.76,2376574.0080779283,2.2216,2.2254,2.1986,2.2025,2376574.0081
2008-12-11 15:40:00,5.76,5.81,5.75,5.79,1866001.42551675,2.2025,2.2216,2.1986,2.2139,1866001.4255
2008-12-11 15:50:00,5.79,5.82,5.77,5.8,2854359.705393205,2.2139,2.2254,2.2063,2.2178,2854359.7054
2008-12-12 09:30:00,5.74,5.84,5.64,5.79,1326443.335709195,2.1948,2.233,2.1566,2.2139,1326443.3357
2008-12-12 09:40:00,5.79,5.84,5.78,5.83,1471133.2858161083,2.2139,2.233,2.2101,2.2292,1471133.2858
2008-12-12 09:50:00,5.83,6.02,5.83,5.98,2287954.383464006,2.2292,2.3019,2.2292,2.2866,2287954.3835
2008-12-12 10:00:00,5.98,6.04,5.93,5.93,1719885.9586600142,2.2866,2.3095,2.2675,2.2675,1719885.9587
2008-12-12 10:10:00,5.93,5.94,5.87,5.87,946305.5357567118,2.2675,2.2713,2.2445,2.2445,946305.5358
2008-12-12 10:20:00,5.86,5.92,5.85,5.88,674031.836540746,2.2407,2.2636,2.2369,2.2483,674031.8365
2008-12-12 10:30:00,5.88,5.89,5.82,5.86,645759.0876692801,2.2483,2.2522,2.2254,2.2407,645759.0877
2008-12-12 10:40:00,5.86,5.92,5.85,5.87,670230.4585412212,2.2407,2.2636,2.2369,2.2445,670230.4585
2008-12-12 10:50:00,5.87,5.93,5.87,5.93,834640.05702067,2.2445,2.2675,2.2445,2.2675,834640.057
2008-12-12 11:00:00,5.92,5.96,5.89,5.96,896650.0356379187,2.2636,2.2789,2.2522,2.2789,896650.0356
2008-12-12 11:10:00,5.96,5.96,5.9,5.93,973865.5262532668,2.2789,2.2789,2.256,2.2675,973865.5263
2008-12-12 11:20:00,5.93,5.93,5.91,5.91,462580.1853171775,2.2675,2.2675,2.2598,2.2598,462580.1853
2008-12-12 11:30:00,5.91,5.91,5.86,5.87,628890.4727963887,2.2598,2.2598,2.2407,2.2445,628890.4728
2008-12-12 11:40:00,5.86,5.9,5.85,5.89,706343.5495367071,2.2407,2.256,2.2369,2.2522,706343.5495
2008-12-12 11:50:00,5.89,5.91,5.88,5.88,336659.5390829176,2.2522,2.2598,2.2483,2.2483,336659.5391
2008-12-12 12:00:00,5.88,5.93,5.88,5.93,669755.2862912806,2.2483,2.2675,2.2483,2.2675,669755.2863
2008-12-12 12:10:00,5.93,5.97,5.93,5.96,1264670.9432169162,2.2675,2.2828,2.2675,2.2789,1264670.9432
2008-12-12 12:20:00,5.96,5.99,5.96,5.99,476122.5944404847,2.2789,2.2904,2.2789,2.2904,476122.5944
2008-12-12 12:30:00,5.99,6.0,5.96,5.99,492516.03706343553,2.2904,2.2942,2.2789,2.2904,492516.0371
2008-12-12 12:40:00,5.99,6.0,5.97,5.97,293894.03658826323,2.2904,2.2942,2.2828,2.2828,293894.0366
2008-12-12 12:50:00,5.97,6.04,5.96,6.02,678070.8006652412,2.2828,2.3095,2.2789,2.3019,678070.8007
2008-12-12 13:00:00,6.02,6.03,5.97,5.98,286528.8667141839,2.3019,2.3057,2.2828,2.2866,286528.8667
2008-12-12 13:10:00,5.98,5.99,5.96,5.97,507721.5490615348,2.2866,2.2904,2.2789,2.2828,507721.5491
2008-12-12 13:20:00,5.97,5.97,5.95,5.97,741981.4682822523,2.2828,2.2828,2.2751,2.2828,741981.4683
2008-12-12 13:30:00,5.97,5.97,5.95,5.96,717034.9251603707,2.2828,2.2828,2.2751,2.2789,717034.9252
2008-12-12 13:40:00,5.96,5.97,5.94,5.96,672131.1475409836,2.2789,2.2828,2.2713,2.2789,672131.1475
2008-12-12 13:50:00,5.96,5.97,5.95,5.97,1132573.0577334284,2.2789,2.2828,2.2751,2.2828,1132573.0577
2008-12-12 14:00:00,5.97,6.02,5.96,6.0,554526.0156806842,2.2828,2.3019,2.2789,2.2942,554526.0157
2008-12-12 14:10:00,6.0,6.02,5.91,5.91,1897600.3801378,2.2942,2.3019,2.2598,2.2598,1897600.3801
2008-12-12 14:20:00,5.91,5.93,5.88,5.93,800902.8272748871,2.2598,2.2675,2.2483,2.2675,800902.8273
2008-12-12 14:30:00,5.93,5.97,5.88,5.96,1294131.6227132336,2.2675,2.2828,2.2483,2.2789,1294131.6227
2008-12-12 14:40:00,5.96,5.99,5.95,5.98,748633.8797814208,2.2789,2.2904,2.2751,2.2866,748633.8798
2008-12-12 14:50:00,5.98,6.04,5.98,6.02,1020907.5789973866,2.2866,2.3095,2.2866,2.3019,1020907.579
2008-12-12 15:00:00,6.02,6.07,6.02,6.02,1210738.8928486577,2.3019,2.321,2.3019,2.3019,1210738.8928
2008-12-12 15:10:00,6.02,6.02,5.95,5.96,1107151.3423616062,2.3019,2.3019,2.2751,2.2789,1107151.3424
2008-12-12 15:20:00,5.95,6.01,5.94,6.0,946067.9496317416,2.2751,2.2981,2.2713,2.2942,946067.9496
2008-12-12 15:30:00,6.0,6.01,5.96,6.0,966262.7702542172,2.2942,2.2981,2.2789,2.2942,966262.7703
2008-12-12 15:40:00,6.0,6.03,5.96,5.99,1200047.517224994,2.2942,2.3057,2.2789,2.2904,1200047.5172
2008-12-12 15:50:00,5.99,6.02,5.96,6.01,2775243.525778095,2.2904,2.3019,2.2789,2.2981,2775243.5258
2008-12-15 09:30:00,5.98,6.04,5.96,5.97,1725112.8534093609,2.2866,2.3095,2.2789,2.2828,1725112.8534
2008-12-15 09:40:00,5.98,5.99,5.94,5.94,1733903.540033262,2.2866,2.2904,2.2713,2.2713,1733903.54
2008-12-15 09:50:00,5.94,5.94,5.88,5.91,961035.8755048704,2.2713,2.2713,2.2483,2.2598,961035.8755
2008-12-15 10:00:00,5.91,5.96,5.9,5.94,918507.9591351864,2.2598,2.2789,2.256,2.2713,918507.9591
2008-12-15 10:10:00,5.94,5.95,5.89,5.89,683772.8676645284,2.2713,2.2751,2.2522,2.2522,683772.8677
2008-12-15 10:20:00,5.89,5.93,5.88,5.92,722736.9921596579,2.2522,2.2675,2.2483,2.2636,722736.9922
2008-12-15 10:30:00,5.92,5.95,5.9,5.91,793775.2435257781,2.2636,2.2751,2.256,2.2598,793775.2435
2008-12-15 10:40:00,5.91,5.93,5.84,5.84,962698.9783796626,2.2598,2.2675,2.233,2.233,962698.9784
2008-12-15 10:50:00,5.84,5.86,5.83,5.83,1050605.8446186744,2.233,2.2407,2.2292,2.2292,1050605.8446
2008-12-15 11:00:00,5.83,5.86,5.82,5.85,1349251.6037063436,2.2292,2.2407,2.2254,2.2369,1349251.6037
2008-12-15 11:10:00,5.85,5.88,5.83,5.83,613922.5469232597,2.2369,2.2483,2.2292,2.2292,613922.5469
2008-12-15 11:20:00,5.83,5.86,5.83,5.84,436683.29769541457,2.2292,2.2407,2.2292,2.233,436683.2977
2008-12-15 11:30:00,5.84,5.89,5.83,5.85,873604.1815157995,2.233,2.2522,2.2292,2.2369,873604.1815
2008-12-15 11:40:00,5.86,5.86,5.83,5.85,746020.4324067475,2.2407,2.2407,2.2292,2.2369,746020.4324
2008-12-15 11:50:00,5.85,5.89,5.84,5.85,431456.402946068,2.2369,2.2522,2.233,2.2369,431456.4029
2008-12-15 12:00:00,5.85,5.86,5.83,5.86,315039.2017106201,2.2369,2.2407,2.2292,2.2407,315039.2017
2008-12-15 12:10:00,5.87,5.88,5.85,5.87,368496.079828938,2.2445,2.2483,2.2369,2.2445,368496.0798
2008-12-15 12:20:00,5.88,5.89,5.86,5.87,283202.6609645997,2.2483,2.2522,2.2407,2.2445,283202.661
2008-12-15 12:30:00,5.87,5.87,5.84,5.84,378949.86932763126,2.2445,2.2445,2.233,2.233,378949.8693
2008-12-15 12:40:00,5.84,5.86,5.84,5.86,344024.7089569969,2.233,2.2407,2.233,2.2407,344024.709
2008-12-15 12:50:00,5.85,5.86,5.85,5.85,136612.0218579235,2.2369,2.2407,2.2369,2.2369,136612.0219
2008-12-15 13:00:00,5.85,5.87,5.85,5.85,651223.5685435971,2.2369,2.2445,2.2369,2.2369,651223.5685
2008-12-15 13:10:00,5.85,5.86,5.85,5.86,494891.8983131385,2.2369,2.2407,2.2369,2.2407,494891.8983
2008-12-15 13:20:00,5.86,5.88,5.85,5.86,577571.8698028035,2.2407,2.2483,2.2369,2.2407,577571.8698
2008-12-15 13:30:00,5.86,5.89,5.86,5.89,440959.84794488,2.2407,2.2522,2.2407,2.2522,440959.8479
2008-12-15 13:40:00,5.89,5.9,5.88,5.88,529579.4725588026,2.2522,2.256,2.2483,2.2483,529579.4726
2008-12-15 13:50:00,5.89,5.9,5.87,5.87,545497.7429318128,2.2522,2.256,2.2445,2.2445,545497.7429
2008-12-15 14:00:00,5.88,5.9,5.87,5.89,374435.7329531955,2.2483,2.256,2.2445,2.2522,374435.733
2008-12-15 14:10:00,5.9,5.9,5.86,5.87,466143.977191732,2.256,2.256,2.2407,2.2445,466143.9772
2008-12-15 14:20:00,5.87,5.88,5.86,5.86,486576.383939178,2.2445,2.2483,2.2407,2.2407,486576.3839
2008-12-15 14:30:00,5.86,5.88,5.86,5.87,501069.1375623664,2.2407,2.2483,2.2407,2.2445,501069.1376
2008-12-15 14:40:00,5.87,5.88,5.86,5.86,354953.6707056308,2.2445,2.2483,2.2407,2.2407,354953.6707
2008-12-15 14:50:00,5.86,5.87,5.84,5.84,442147.7785697315,2.2407,2.2445,2.233,2.233,442147.7786
2008-12-15 15:00:00,5.84,5.85,5.83,5.83,671180.8030411024,2.233,2.2369,2.2292,2.2292,671180.803
2008-12-15 15:10:00,5.83,5.83,5.79,5.8,1279163.6968401046,2.2292,2.2292,2.2139,2.2178,1279163.6968
2008-12-15 15:20:00,5.79,5.83,5.79,5.82,765740.0807792825,2.2139,2.2292,2.2139,2.2254,765740.0808
2008-12-15 15:30:00,5.83,5.9,5.81,5.87,1510810.1686861487,2.2292,2.256,2.2216,2.2445,1510810.1687
2008-12-15 15:40:00,5.87,5.93,5.85,5.91,1818009.028272749,2.2445,2.2675,2.2369,2.2598,1818009.0283
2008-12-15 15:50:00,5.9,5.9,5.83,5.85,3157757.186980281,2.256,2.256,2.2292,2.2369,3157757.187
2008-12-16 09:30:00,5.91,6.04,5.91,6.02,1416963.6493228795,2.2598,2.3095,2.2598,2.3019,1416963.6493
2008-12-16 09:40:00,6.02,6.09,6.0,6.05,1628415.3005464482,2.3019,2.3286,2.2942,2.3133,1628415.3005
2008-12-16 09:50:00,6.04,6.09,5.99,6.04,1458066.0489427417,2.3095,2.3286,2.2904,2.3095,1458066.0489
2008-12-16 10:00:00,6.04,6.14,6.03,6.12,1456402.9460679498,2.3095,2.3478,2.3057,2.3401,1456402.9461
2008-12-16 10:10:00,6.11,6.13,6.07,6.07,787360.4181515799,2.3363,2.3439,2.321,2.321,787360.4182
2008-12-16 10:20:00,6.07,6.12,6.07,6.11,1172249.9406034688,2.321,2.3401,2.321,2.3363,1172249.9406
2008-12-16 10:30:00,6.11,6.12,6.1,6.12,827750.0593965313,2.3363,2.3401,2.3325,2.3401,827750.0594
2008-12-16 10:40:00,6.12,6.13,6.11,6.12,684960.7982893799,2.3401,2.3439,2.3363,2.3401,684960.7983
2008-12-16 10:50:00,6.12,6.15,6.12,6.12,857923.4972677596,2.3401,2.3516,2.3401,2.3401,857923.4973
2008-12-16 11:00:00,6.12,6.14,6.1,6.11,846994.5355191258,2.3401,2.3478,2.3325,2.3363,846994.5355
2008-12-16 11:10:00,6.11,6.12,6.1,6.11,508671.893561416,2.3363,2.3401,2.3325,2.3363,508671.8936
2008-12-16 11:20:00,6.11,6.12,6.1,6.12,265621.2877167973,2.3363,2.3401,2.3325,2.3401,265621.2877
2008-12-16 11:30:00,6.12,6.15,6.1,6.11,1150392.017106201,2.3401,2.3516,2.3325,2.3363,1150392.0171
2008-12-16 11:40:00,6.1,6.13,6.1,6.13,1207412.6870990735,2.3325,2.3439,2.3325,2.3439,1207412.6871
2008-12-16 11:50:00,6.13,6.14,6.1,6.13,566405.3219291994,2.3439,2.3478,2.3325,2.3439,566405.3219
2008-12-16 12:00:00,6.13,6.15,6.12,6.15,517700.1663102875,2.3439,2.3516,2.3401,2.3516,517700.1663
2008-12-16 12:10:00,6.15,6.21,6.15,6.18,1282727.4887146591,2.3516,2.3745,2.3516,2.3631,1282727.4887
2008-12-16 12:20:00,6.18,6.19,6.12,6.15,754573.5329056784,2.3631,2.3669,2.3401,2.3516,754573.5329
2008-12-16 12:30:00,6.15,6.16,6.11,6.11,374673.31907816586,2.3516,2.3554,2.3363,2.3363,374673.3191
2008-12-16 12:40:00,6.11,6.14,6.09,6.11,486576.383939178,2.3363,2.3478,2.3286,2.3363,486576.3839
2008-12-16 12:50:00,6.11,6.16,6.09,6.12,634592.5397956759,2.3363,2.3554,2.3286,2.3401,634592.5398
2008-12-16 13:00:00,6.12,6.15,6.11,6.12,577096.6975528629,2.3401,2.3516,2.3363,2.3401,577096.6976
2008-12-16 13:10:00,6.12,6.16,6.11,6.16,585412.2119268235,2.3401,2.3554,2.3363,2.3554,585412.2119
2008-12-16 13:20:00,6.16,6.18,6.15,6.18,452839.1541933951,2.3554,2.3631,2.3516,2.3631,452839.1542
2008-12-16 13:30:00,6.18,6.19,6.15,6.17,650748.3962936564,2.3631,2.3669,2.3516,2.3592,650748.3963
2008-12-16 13:40:00,6.17,6.17,6.12,6.12,552387.7405559515,2.3592,2.3592,2.3401,2.3401,552387.7406
2008-12-16 13:50:00,6.12,6.17,6.12,6.16,638631.5039201711,2.3401,2.3592,2.3401,2.3554,638631.5039
2008-12-16 14:00:00,6.17,6.18,6.16,6.17,392254.6923259682,2.3592,2.3631,2.3554,2.3592,392254.6923
2008-12-16 14:10:00,6.17,6.19,6.13,6.18,526966.0251841292,2.3592,2.3669,2.3439,2.3631,526966.0252
2008-12-16 14:20:00,6.18,6.28,6.17,6.23,2294844.3810881446,2.3631,2.4013,2.3592,2.3822,2294844.3811
2008-12-16 14:30:00,6.23,6.31,6.21,6.3,1970539.3205036824,2.3822,2.4128,2.3745,2.4089,1970539.3205
2008-12-16 14:40:00,6.3,6.31,6.22,6.23,2661439.7719173203,2.4089,2.4128,2.3783,2.3822,2661439.7719
2008-12-16 14:50:00,6.23,6.29,6.2,6.28,2571632.216678546,2.3822,2.4051,2.3707,2.4013,2571632.2167
2008-12-16 15:00:00,6.29,6.3,6.22,6.28,2465906.3910667617,2.4051,2.4089,2.3783,2.4013,2465906.3911
2008-12-16 15:10:00,6.28,6.39,6.28,6.37,2365407.460204324,2.4013,2.4434,2.4013,2.4357,2365407.4602
2008-12-16 15:20:00,6.37,6.44,6.36,6.37,2326205.7495842245,2.4357,2.4625,2.4319,2.4357,2326205.7496
2008-12-16 15:30:00,6.37,6.4,6.33,6.38,2051318.6029935847,2.4357,2.4472,2.4204,2.4395,2051318.603
2008-12-16 15:40:00,6.38,6.39,6.28,6.29,2379187.4554526014,2.4395,2.4434,2.4013,2.4051,2379187.4555
2008-12-16 15:50:00,6.29,6.38,6.28,6.32,3918270.373010216,2.4051,2.4395,2.4013,2.4166,3918270.373
2008-12-17 09:30:00,6.35,6.38,6.26,6.36,1526728.439059159,2.4281,2.4395,2.3936,2.4319,1526728.4391
2008-12-17 09:40:00,6.35,6.44,6.33,6.44,1791399.3822760752,2.4281,2.4625,2.4204,2.4625,1791399.3823
2008-12-17 09:50:00,6.44,6.46,6.35,6.39,1875504.870515562,2.4625,2.4701,2.4281,2.4434,1875504.8705
2008-12-17 10:00:00,6.4,6.42,6.3,6.31,1134711.332858161,2.4472,2.4548,2.4089,2.4128,1134711.3329
2008-12-17 10:10:00,6.31,6.31,6.27,6.29,978854.8348776432,2.4128,2.4128,2.3975,2.4051,978854.8349
2008-12-17 10:20:00,6.29,6.32,6.29,6.31,814207.6502732241,2.4051,2.4166,2.4051,2.4128,814207.6503
2008-12-17 10:30:00,6.31,6.34,6.28,6.3,663815.6331670231,2.4128,2.4242,2.4013,2.4089,663815.6332
2008-12-17 10:40:00,6.3,6.35,6.29,6.31,813970.0641482538,2.4089,2.4281,2.4051,2.4128,813970.0641
2008-12-17 10:50:00,6.31,6.37,6.31,6.37,794012.8296507484,2.4128,2.4357,2.4128,2.4357,794012.8297
2008-12-17 11:00:00,6.37,6.37,6.31,6.33,490852.9341886434,2.4357,2.4357,2.4128,2.4204,490852.9342
2008-12-17 11:10:00,6.32,6.34,6.31,6.31,453551.912568306,2.4166,2.4242,2.4128,2.4128,453551.9126
2008-12-17 11:20:00,6.31,6.31,6.29,6.31,826324.5426467095,2.4128,2.4128,2.4051,2.4128,826324.5426
2008-12-17 11:30:00,6.31,6.35,6.3,6.34,955096.222380613,2.4128,2.4281,2.4089,2.4242,955096.2224
2008-12-17 11:40:00,6.33,6.35,6.32,6.33,654312.188168211,2.4204,2.4281,2.4166,2.4204,654312.1882
2008-12-17 11:50:00,6.33,6.35,6.31,6.35,520788.7859349014,2.4204,2.4281,2.4128,2.4281,520788.7859
2008-12-17 12:00:00,6.35,6.41,6.33,6.41,600617.7239249228,2.4281,2.451,2.4204,2.451,600617.7239
2008-12-17 12:10:00,6.4,6.47,6.4,6.45,1484675.6949394157,2.4472,2.4739,2.4472,2.4663,1484675.6949
2008-12-17 12:20:00,6.46,6.47,6.44,6.45,653599.4297933001,2.4701,2.4739,2.4625,2.4663,653599.4298
2008-12-17 12:30:00,6.45,6.47,6.41,6.41,524352.5778094559,2.4663,2.4739,2.451,2.451,524352.5778
2008-12-17 12:40:00,6.41,6.42,6.39,6.4,495604.65668804944,2.451,2.4548,2.4434,2.4472,495604.6567
2008-12-17 12:50:00,6.4,6.45,6.4,6.44,696602.5184129247,2.4472,2.4663,2.4472,2.4625,696602.5184
2008-12-17 13:00:00,6.43,6.44,6.39,6.4,392017.1062009979,2.4586,2.4625,2.4434,2.4472,392017.1062
2008-12-17 13:10:00,6.41,6.42,6.39,6.41,457828.4628177715,2.451,2.4548,2.4434,2.451,457828.4628
2008-12-17 13:20:00,6.4,6.44,6.4,6.43,462342.5991922072,2.4472,2.4625,2.4472,2.4586,462342.5992
2008-12-17 13:30:00,6.43,6.48,6.43,6.48,580185.3171774768,2.4586,2.4778,2.4586,2.4778,580185.3172
2008-12-17 13:40:00,6.48,6.52,6.48,6.5,746258.0185317177,2.4778,2.4931,2.4778,2.4854,746258.0185
2008-12-17 13:50:00,6.5,6.5,6.41,6.41,1144927.536231884,2.4854,2.4854,2.451,2.451,1144927.5362
2008-12-17 14:00:00,6.41,6.43,6.39,6.41,1038488.9522451888,2.451,2.4586,2.4434,2.451,1038488.9522
2008-12-17 14:10:00,6.41,6.43,6.4,6.4,599667.3794250416,2.451,2.4586,2.4472,2.4472,599667.3794
2008-12-17 14:20:00,6.4,6.41,6.34,6.35,861724.8752672845,2.4472,2.451,2.4242,2.4281,861724.8753
2008-12-17 14:30:00,6.35,6.38,6.32,6.35,989308.6243763363,2.4281,2.4395,2.4166,2.4281,989308.6244
2008-12-17 14:40:00,6.34,6.38,6.33,6.38,784984.5569018769,2.4242,2.4395,2.4204,2.4395,784984.5569
2008-12-17 14:50:00,6.38,6.39,6.31,6.35,1391541.9339510573,2.4395,2.4434,2.4128,2.4281,1391541.934
2008-12-17 15:00:00,6.36,6.41,6.36,6.4,1047992.3972440008,2.4319,2.451,2.4319,2.4472,1047992.3972
2008-12-17 15:10:00,6.4,6.46,6.39,6.43,1072938.9403658826,2.4472,2.4701,2.4434,2.4586,1072938.9404
2008-12-17 15:20:00,6.43,6.44,6.38,6.4,1108576.859111428,2.4586,2.4625,2.4395,2.4472,1108576.8591
2008-12-17 15:30:00,6.4,6.41,6.36,6.39,1234972.6775956284,2.4472,2.451,2.4319,2.4434,1234972.6776
2008-12-17 15:40:00,6.39,6.43,6.39,6.42,1187930.6248515088,2.4434,2.4586,2.4434,2.4548,1187930.6249
2008-12-17 15:50:00,6.42,6.43,6.32,6.32,1811356.6167735804,2.4548,2.4586,2.4166,2.4166,1811356.6168
2008-12-18 09:30:00,6.39,6.41,6.33,6.34,1071275.8374910906,2.4434,2.451,2.4204,2.4242,1071275.8375
2008-12-18 09:40:00,6.34,6.36,6.3,6.31,1259444.0484675695,2.4242,2.4319,2.4089,2.4128,1259444.0485
2008-12-18 09:50:00,6.31,6.31,6.28,6.3,896174.8633879782,2.4128,2.4128,2.4013,2.4089,896174.8634
2008-12-18 10:00:00,6.3,6.36,6.3,6.33,880256.593014968,2.4089,2.4319,2.4089,2.4204,880256.593
2008-12-18 10:10:00,6.33,6.36,6.32,6.32,583986.6951770016,2.4204,2.4319,2.4166,2.4166,583986.6952
2008-12-18 10:20:00,6.32,6.36,6.31,6.35,507483.9629365645,2.4166,2.4319,2.4128,2.4281,507483.9629
2008-12-18 10:30:00,6.35,6.36,6.34,6.36,453314.3264433357,2.4281,2.4319,2.4242,2.4319,453314.3264
2008-12-18 10:40:00,6.36,6.36,6.35,6.36,293181.2782133524,2.4319,2.4319,2.4281,2.4319,293181.2782
2008-12-18 10:50:00,6.35,6.36,6.32,6.33,429793.3000712759,2.4281,2.4319,2.4166,2.4204,429793.3001
2008-12-18 11:00:00,6.33,6.34,6.31,6.31,583986.6951770016,2.4204,2.4242,2.4128,2.4128,583986.6952
2008-12-18 11:10:00,6.31,6.31,6.28,6.28,558564.9798051794,2.4128,2.4128,2.4013,2.4013,558564.9798
2008-12-18 11:20:00,6.28,6.3,6.27,6.3,430030.8861962461,2.4013,2.4089,2.3975,2.4089,430030.8862
2008-12-18 11:30:00,6.3,6.31,6.3,6.31,268947.4934663816,2.4089,2.4128,2.4089,2.4128,268947.4935
2008-12-18 11:40:00,6.31,6.32,6.3,6.3,351865.0510810169,2.4128,2.4166,2.4089,2.4089,351865.0511
2008-12-18 11:50:00,6.3,6.31,6.29,6.31,303872.6538370159,2.4089,2.4128,2.4051,2.4128,303872.6538
2008-12-18 12:00:00,6.31,6.31,6.27,6.28,455690.1876930387,2.4128,2.4128,2.3975,2.4013,455690.1877
2008-12-18 12:10:00,6.27,6.28,6.25,6.26,458778.8073176527,2.3975,2.4013,2.3898,2.3936,458778.8073
2008-12-18 12:20:00,6.26,6.27,6.24,6.25,420289.8550724638,2.3936,2.3975,2.386,2.3898,420289.8551
2008-12-18 12:30:00,6.25,6.25,6.22,6.22,794250.4157757187,2.3898,2.3898,2.3783,2.3783,794250.4158
2008-12-18 12:40:00,6.22,6.25,6.2,6.25,930387.2653837017,2.3783,2.3898,2.3707,2.3898,930387.2654
2008-12-18 12:50:00,6.25,6.27,6.24,6.27,256830.6010928962,2.3898,2.3975,2.386,2.3975,256830.6011
2008-12-18 13:00:00,6.27,6.28,6.26,6.28,188405.79710144928,2.3975,2.4013,2.3936,2.4013,188405.7971
2008-12-18 13:10:00,6.28,6.28,6.28,6.28,65573.77049180328,2.4013,2.4013,2.4013,2.4013,65573.7705
2008-12-18 13:20:00,6.28,6.28,6.26,6.26,199809.93110002376,2.4013,2.4013,2.3936,2.3936,199809.9311
2008-12-18 13:30:00,6.27,6.27,6.23,6.23,351865.0510810169,2.3975,2.3975,2.3822,2.3822,351865.0511
2008-12-18 13:40:00,6.23,6.23,6.17,6.18,704205.2744119744,2.3822,2.3822,2.3592,2.3631,704205.2744
2008-12-18 13:50:00,6.18,6.18,6.15,6.15,738180.0902827275,2.3631,2.3631,2.3516,2.3516,738180.0903
2008-12-18 14:00:00,6.15,6.18,6.15,6.18,329294.3692088382,2.3516,2.3631,2.3516,2.3631,329294.3692
2008-12-18 14:10:00,6.18,6.19,6.16,6.16,658588.7384176764,2.3631,2.3669,2.3554,2.3554,658588.7384
2008-12-18 14:20:00,6.16,6.17,6.14,6.15,924447.612259444,2.3554,2.3592,2.3478,2.3516,924447.6123
2008-12-18 14:30:00,6.16,6.18,6.15,6.18,1263483.012592065,2.3554,2.3631,2.3516,2.3631,1263483.0126
2008-12-18 14:40:00,6.18,6.2,6.17,6.19,1281777.144214778,2.3631,2.3707,2.3592,2.3669,1281777.1442
2008-12-18 14:50:00,6.19,6.21,6.17,6.18,1052268.9474934663,2.3669,2.3745,2.3592,2.3631,1052268.9475
2008-12-18 15:00:00,6.18,6.2,6.17,6.18,741981.4682822523,2.3631,2.3707,2.3592,2.3631,741981.4683
2008-12-18 15:10:00,6.17,6.18,6.15,6.15,646234.2599192207,2.3592,2.3631,2.3516,2.3516,646234.2599
2008-12-18 15:20:00,6.15,6.15,6.01,6.02,2628415.300546448,2.3516,2.3516,2.2981,2.3019,2628415.3005
2008-12-18 15:30:00,6.02,6.12,6.01,6.09,1360893.3238298884,2.3019,2.3401,2.2981,2.3286,1360893.3238
2008-12-18 15:40:00,6.09,6.13,6.09,6.12,1854834.8776431456,2.3286,2.3439,2.3286,2.3401,1854834.8776
2008-12-18 15:50:00,6.11,6.16,6.1,6.16,3446899.501069138,2.3363,2.3554,2.3325,2.3554,3446899.5011
2008-12-19 09:30:00,6.07,6.2,6.02,6.15,9089332.382988833,2.321,2.3707,2.3019,2.3516,9089332.383
2008-12-19 09:40:00,6.15,6.15,6.07,6.11,1761463.530529817,2.3516,2.3516,2.321,2.3363,1761463.5305
2008-12-19 09:50:00,6.12,6.15,6.08,6.09,915894.5117605132,2.3401,2.3516,2.3248,2.3286,915894.5118
2008-12-19 10:00:00,6.09,6.13,6.08,6.09,654787.3604181516,2.3286,2.3439,2.3248,2.3286,654787.3604
2008-12-19 10:10:00,6.09,6.13,6.07,6.12,966262.7702542172,2.3286,2.3439,2.321,2.3401,966262.7703
2008-12-19 10:20:00,6.12,6.17,6.09,6.11,1718222.8557852225,2.3401,2.3592,2.3286,2.3363,1718222.8558
2008-12-19 10:30:00,6.12,6.12,6.09,6.1,703017.3437871229,2.3401,2.3401,2.3286,2.3325,703017.3438
2008-12-19 10:40:00,6.1,6.11,6.07,6.09,2335946.7807080066,2.3325,2.3363,2.321,2.3286,2335946.7807
2008-12-19 10:50:00,6.09,6.12,6.09,6.11,743882.1572820147,2.3286,2.3401,2.3286,2.3363,743882.1573
2008-12-19 11:00:00,6.12,6.13,6.1,6.11,727963.8869090045,2.3401,2.3439,2.3325,2.3363,727963.8869
2008-12-19 11:10:00,6.11,6.12,6.09,6.09,328819.19695889764,2.3363,2.3401,2.3286,2.3286,328819.197
2008-12-19 11:20:00,6.1,6.12,6.09,6.09,330719.88595866004,2.3325,2.3401,2.3286,2.3286,330719.886
2008-12-19 11:30:00,6.09,6.12,6.08,6.08,430268.4723212164,2.3286,2.3401,2.3248,2.3248,430268.4723
2008-12-19 11:40:00,6.08,6.09,6.04,6.07,452601.5680684248,2.3248,2.3286,2.3095,2.321,452601.5681
2008-12-19 11:50:00,6.07,6.07,6.04,6.04,348063.6730814921,2.321,2.321,2.3095,2.3095,348063.6731
2008-12-19 12:00:00,6.04,6.06,6.01,6.01,718222.8557852221,2.3095,2.3172,2.2981,2.2981,718222.8558
2008-12-19 12:10:00,6.02,6.06,6.01,6.04,612497.0301734379,2.3019,2.3172,2.2981,2.3095,612497.0302
2008-12-19 12:20:00,6.04,6.04,6.01,6.03,384176.7640769779,2.3095,2.3095,2.2981,2.3057,384176.7641
2008-12-19 12:30:00,6.04,6.06,6.04,6.05,324780.2328344025,2.3095,2.3172,2.3095,2.3133,324780.2328
2008-12-19 12:40:00,6.06,6.06,6.02,6.04,327631.2663340461,2.3172,2.3172,2.3019,2.3095,327631.2663
2008-12-19 12:50:00,6.04,6.04,6.02,6.04,517937.7524352578,2.3095,2.3095,2.3019,2.3095,517937.7524
2008-12-19 13:00:00,6.04,6.07,6.04,6.07,339748.15870753146,2.3095,2.321,2.3095,2.321,339748.1587
2008-12-19 13:10:00,6.07,6.08,6.04,6.06,422190.5440722262,2.321,2.3248,2.3095,2.3172,422190.5441
2008-12-19 13:20:00,6.06,6.07,6.04,6.06,381563.3167023046,2.3172,2.321,2.3095,2.3172,381563.3167
2008-12-19 13:30:00,6.06,6.09,6.06,6.09,340460.9170824424,2.3172,2.3286,2.3172,2.3286,340460.9171
2008-12-19 13:40:00,6.09,6.1,6.07,6.07,219529.5794725588,2.3286,2.3325,2.321,2.321,219529.5795
2008-12-19 13:50:00,6.08,6.08,6.05,6.06,233784.7469707769,2.3248,2.3248,2.3133,2.3172,233784.747
2008-12-19 14:00:00,6.05,6.08,6.05,6.07,406985.0320741269,2.3133,2.3248,2.3133,2.321,406985.0321
2008-12-19 14:10:00,6.07,6.08,6.05,6.07,253029.2230933713,2.321,2.3248,2.3133,2.321,253029.2231
2008-12-19 14:20:00,6.07,6.08,6.04,6.06,392729.8645759088,2.321,2.3248,2.3095,2.3172,392729.8646
2008-12-19 14:30:00,6.06,6.09,6.05,6.07,331195.0582086006,2.3172,2.3286,2.3133,2.321,331195.0582
2008-12-19 14:40:00,6.07,6.11,6.07,6.09,395105.7258256118,2.321,2.3363,2.321,2.3286,395105.7258
2008-12-19 14:50:00,6.09,6.1,6.07,6.08,441672.6063197909,2.3286,2.3325,2.321,2.3248,441672.6063
2008-12-19 15:00:00,6.09,6.09,6.07,6.07,389403.65882632456,2.3286,2.3286,2.321,2.321,389403.6588
2008-12-19 15:10:00,6.08,6.08,6.04,6.04,642432.8819196959,2.3248,2.3248,2.3095,2.3095,642432.8819
2008-12-19 15:20:00,6.04,6.08,6.03,6.08,600617.7239249228,2.3095,2.3248,2.3057,2.3248,600617.7239
2008-12-19 15:30:00,6.08,6.09,6.04,6.05,1045378.9498693276,2.3248,2.3286,2.3095,2.3133,1045378.9499
2008-12-19 15:40:00,6.05,6.09,6.05,6.08,1107151.3423616062,2.3133,2.3286,2.3133,2.3248,1107151.3424
2008-12-19 15:50:00,6.08,6.15,6.07,6.07,3039439.2967450703,2.3248,2.3516,2.321,2.321,3039439.2967
2008-12-22 09:30:00,6.09,6.13,6.02,6.06,1406272.273699216,2.3286,2.3439,2.3019,2.3172,1406272.2737
2008-12-22 09:40:00,6.06,6.09,6.02,6.07,960323.1171299596,2.3172,2.3286,2.3019,2.321,960323.1171
2008-12-22 09:50:00,6.07,6.07,6.04,6.05,662390.1164172012,2.321,2.321,2.3095,2.3133,662390.1164
2008-12-22 10:00:00,6.05,6.06,5.99,6.0,586124.9703017344,2.3133,2.3172,2.2904,2.2942,586124.9703
2008-12-22 10:10:00,6.0,6.01,5.97,5.99,317177.47683535283,2.2942,2.2981,2.2828,2.2904,317177.4768
2008-12-22 10:20:00,5.99,5.99,5.96,5.97,497267.7595628416,2.2904,2.2904,2.2789,2.2828,497267.7596
2008-12-22 10:30:00,5.97,5.99,5.96,5.98,505108.1016868615,2.2828,2.2904,2.2789,2.2866,505108.1017
2008-12-22 10:40:00,5.98,6.01,5.96,6.01,318365.4074602043,2.2866,2.2981,2.2789,2.2981,318365.4075
2008-12-22 10:50:00,6.01,6.01,5.99,6.0,156331.67023045855,2.2981,2.2981,2.2904,2.2942,156331.6702
2008-12-22 11:00:00,6.0,6.0,5.99,5.99,440959.84794488,2.2942,2.2942,2.2904,2.2904,440959.8479
2008-12-22 11:10:00,5.99,6.0,5.99,6.0,215965.78759800427,2.2904,2.2942,2.2904,2.2942,215965.7876
2008-12-22 11:20:00,6.0,6.0,5.98,5.99,332382.9888334521,2.2942,2.2942,2.2866,2.2904,332382.9888
2008-12-22 11:30:00,5.99,5.99,5.94,5.94,719885.9586600143,2.2904,2.2904,2.2713,2.2713,719885.9587
2008-12-22 11:40:00,5.94,5.94,5.91,5.94,254217.1537182229,2.2713,2.2713,2.2598,2.2713,254217.1537
2008-12-22 11:50:00,5.94,5.96,5.94,5.96,238536.46947018296,2.2713,2.2789,2.2713,2.2789,238536.4695
2008-12-22 12:00:00,5.95,5.96,5.91,5.91,397244.0009503445,2.2751,2.2789,2.2598,2.2598,397244.001
2008-12-22 12:10:00,5.92,5.93,5.91,5.93,215965.78759800427,2.2636,2.2675,2.2598,2.2675,215965.7876
2008-12-22 12:20:00,5.92,5.93,5.91,5.92,226419.57709669755,2.2636,2.2675,2.2598,2.2636,226419.5771
2008-12-22 12:30:00,5.92,5.95,5.92,5.94,262770.2542171537,2.2636,2.2751,2.2636,2.2713,262770.2542
2008-12-22 12:40:00,5.94,5.96,5.94,5.95,337372.2974578285,2.2713,2.2789,2.2713,2.2751,337372.2975
2008-12-22 12:50:00,5.96,5.98,5.96,5.98,483725.3504395344,2.2789,2.2866,2.2789,2.2866,483725.3504
2008-12-22 13:00:00,5.98,6.0,5.98,5.99,446186.7426942267,2.2866,2.2942,2.2866,2.2904,446186.7427
2008-12-22 13:10:00,5.99,6.01,5.99,6.01,455690.1876930387,2.2904,2.2981,2.2904,2.2981,455690.1877
2008-12-22 13:20:00,6.01,6.02,5.97,5.98,551199.8099311,2.2981,2.3019,2.2828,2.2866,551199.8099
2008-12-22 13:30:00,5.98,5.98,5.96,5.97,354953.6707056308,2.2866,2.2866,2.2789,2.2828,354953.6707
2008-12-22 13:40:00,5.97,6.01,5.93,5.93,616298.4081729627,2.2828,2.2981,2.2675,2.2675,616298.4082
2008-12-22 13:50:00,5.93,5.94,5.91,5.92,402233.30957472086,2.2675,2.2713,2.2598,2.2636,402233.3096
2008-12-22 14:00:00,5.92,5.96,5.92,5.94,392254.6923259682,2.2636,2.2789,2.2636,2.2713,392254.6923
2008-12-22 14:10:00,5.94,5.95,5.92,5.92,250653.3618436684,2.2713,2.2751,2.2636,2.2636,250653.3618
2008-12-22 14:20:00,5.93,5.93,5.86,5.88,535994.2979330007,2.2675,2.2675,2.2407,2.2483,535994.2979
2008-12-22 14:30:00,5.88,5.92,5.88,5.91,571394.6305535757,2.2483,2.2636,2.2483,2.2598,571394.6306
2008-12-22 14:40:00,5.91,5.93,5.91,5.91,363744.357329532,2.2598,2.2675,2.2598,2.2598,363744.3573
2008-12-22 14:50:00,5.91,5.93,5.84,5.84,789973.8655262532,2.2598,2.2675,2.233,2.233,789973.8655
2008-12-22 15:00:00,5.84,5.87,5.83,5.85,588738.4176764077,2.233,2.2445,2.2292,2.2369,588738.4177
2008-12-22 15:10:00,5.85,5.87,5.84,5.84,622713.2335471609,2.2369,2.2445,2.233,2.233,622713.2335
2008-12-22 15:20:00,5.84,5.84,5.79,5.8,1126870.990734141,2.233,2.233,2.2139,2.2178,1126870.9907
2008-12-22 15:30:00,5.81,5.88,5.8,5.86,1290330.2447137088,2.2216,2.2483,2.2178,2.2407,1290330.2447
2008-12-22 15:40:00,5.86,5.89,5.85,5.87,1684010.453789499,2.2407,2.2522,2.2369,2.2445,1684010.4538
2008-12-22 15:50:00,5.87,5.94,5.87,5.93,3409836.0655737706,2.2445,2.2713,2.2445,2.2675,3409836.0656
2008-12-23 09:30:00,6.03,6.03,5.92,5.92,1047992.3972440008,2.3057,2.3057,2.2636,2.2636,1047992.3972
2008-12-23 09:40:00,5.93,5.93,5.88,5.89,1278213.3523402233,2.2675,2.2675,2.2483,2.2522,1278213.3523
2008-12-23 09:50:00,5.88,5.92,5.87,5.9,861012.1168923735,2.2483,2.2636,2.2445,2.256,861012.1169
2008-12-23 10:00:00,5.9,5.91,5.84,5.85,1476360.180565455,2.256,2.2598,2.233,2.2369,1476360.1806
2008-12-23 10:10:00,5.85,5.88,5.85,5.87,807555.2387740556,2.2369,2.2483,2.2369,2.2445,807555.2388
2008-12-23 10:20:00,5.86,5.87,5.83,5.85,378712.28320266097,2.2407,2.2445,2.2292,2.2369,378712.2832
2008-12-23 10:30:00,5.85,5.9,5.85,5.9,559277.7381800903,2.2369,2.256,2.2369,2.256,559277.7382
2008-12-23 10:40:00,5.89,5.9,5.87,5.87,1287004.0389641246,2.2522,2.256,2.2445,2.2445,1287004.039
2008-12-23 10:50:00,5.87,5.88,5.83,5.84,1284390.5915894513,2.2445,2.2483,2.2292,2.233,1284390.5916
2008-12-23 11:00:00,5.83,5.84,5.81,5.82,823948.6813970064,2.2292,2.233,2.2216,2.2254,823948.6814
2008-12-23 11:10:00,5.82,5.82,5.72,5.72,1508196.7213114754,2.2254,2.2254,2.1872,2.1872,1508196.7213
2008-12-23 11:20:00,5.72,5.74,5.69,5.74,1985032.074126871,2.1872,2.1948,2.1757,2.1948,1985032.0741
2008-12-23 11:30:00,5.74,5.75,5.72,5.74,662390.1164172012,2.1948,2.1986,2.1872,2.1948,662390.1164
2008-12-23 11:40:00,5.74,5.76,5.74,5.74,853409.3608933239,2.1948,2.2025,2.1948,2.1948,853409.3609
2008-12-23 11:50:00,5.74,5.75,5.62,5.63,1646709.4321691613,2.1948,2.1986,2.1489,2.1528,1646709.4322
2008-12-23 12:00:00,5.63,5.66,5.61,5.66,1107626.5146115466,2.1528,2.1642,2.1451,2.1642,1107626.5146
2008-12-23 12:10:00,5.66,5.66,5.64,5.64,790211.4516512236,2.1642,2.1642,2.1566,2.1566,790211.4517
2008-12-23 12:20:00,5.64,5.67,5.63,5.66,1025184.129246852,2.1566,2.168,2.1528,2.1642,1025184.1292
2008-12-23 12:30:00,5.65,5.67,5.61,5.61,987407.935376574,2.1604,2.168,2.1451,2.1451,987407.9354
2008-12-23 12:40:00,5.62,5.65,5.61,5.65,530054.6448087431,2.1489,2.1604,2.1451,2.1604,530054.6448
2008-12-23 12:50:00,5.64,5.68,5.64,5.64,1099311.0002375862,2.1566,2.1719,2.1566,2.1566,1099311.0002
2008-12-23 13:00:00,5.64,5.67,5.63,5.67,801615.585649798,2.1566,2.168,2.1528,2.168,801615.5856
2008-12-23 13:10:00,5.67,5.67,5.64,5.64,487051.5561891186,2.168,2.168,2.1566,2.1566,487051.5562
2008-12-23 13:20:00,5.64,5.67,5.64,5.66,677833.2145402709,2.1566,2.168,2.1566,2.1642,677833.2145
2008-12-23 13:30:00,5.67,5.67,5.66,5.67,552150.1544309813,2.168,2.168,2.1642,2.168,552150.1544
2008-12-23 13:40:00,5.67,5.69,5.66,5.69,490377.7619387028,2.168,2.1757,2.1642,2.1757,490377.7619
2008-12-23 13:50:00,5.69,5.73,5.69,5.72,925397.9567593252,2.1757,2.191,2.1757,2.1872,925397.9568
2008-12-23 14:00:00,5.73,5.74,5.69,5.7,880494.1791399382,2.191,2.1948,2.1757,2.1795,880494.1791
2008-12-23 14:10:00,5.7,5.73,5.7,5.73,358517.4625801853,2.1795,2.191,2.1795,2.191,358517.4626
2008-12-23 14:20:00,5.73,5.73,5.7,5.71,525540.5084343074,2.191,2.191,2.1795,2.1833,525540.5084
2008-12-23 14:30:00,5.71,5.71,5.67,5.68,670468.0446661916,2.1833,2.1833,2.168,2.1719,670468.0447
2008-12-23 14:40:00,5.68,5.69,5.65,5.66,603468.7574245664,2.1719,2.1757,2.1604,2.1642,603468.7574
2008-12-23 14:50:00,5.66,5.69,5.66,5.67,548823.948681397,2.1642,2.1757,2.1642,2.168,548823.9487
2008-12-23 15:00:00,5.67,5.69,5.66,5.68,829650.7483962937,2.168,2.1757,2.1642,2.1719,829650.7484
2008-12-23 15:10:00,5.68,5.73,5.68,5.7,695889.7600380138,2.1719,2.191,2.1719,2.1795,695889.76
2008-12-23 15:20:00,5.71,5.74,5.69,5.72,657875.9800427655,2.1833,2.1948,2.1757,2.1872,657875.98
2008-12-23 15:30:00,5.72,5.75,5.71,5.73,909004.5141363743,2.1872,2.1986,2.1833,2.191,909004.5141
2008-12-23 15:40:00,5.73,5.74,5.72,5.74,942504.157757187,2.191,2.1948,2.1872,2.1948,942504.1578
2008-12-23 15:50:00,5.74,5.75,5.72,5.74,2141601.3304823,2.1948,2.1986,2.1872,2.1948,2141601.3305
2008-12-24 09:30:00,5.74,5.79,5.7,5.78,694226.6571632217,2.1948,2.2139,2.1795,2.2101,694226.6572
2008-12-24 09:40:00,5.78,5.78,5.75,5.75,429318.1278213352,2.2101,2.2101,2.1986,2.1986,429318.1278
2008-12-24 09:50:00,5.75,5.75,5.73,5.74,226894.74934663816,2.1986,2.1986,2.191,2.1948,226894.7493
2008-12-24 10:00:00,5.74,5.74,5.72,5.73,237586.12497030167,2.1948,2.1948,2.1872,2.191,237586.125
2008-12-24 10:10:00,5.72,5.75,5.72,5.75,175576.146353053,2.1872,2.1986,2.1872,2.1986,175576.1464
2008-12-24 10:20:00,5.74,5.75,5.74,5.75,122119.2682347351,2.1948,2.1986,2.1948,2.1986,122119.2682
2008-12-24 10:30:00,5.74,5.76,5.74,5.75,279876.45521501545,2.1948,2.2025,2.1948,2.1986,279876.4552
2008-12-24 10:40:00,5.75,5.76,5.74,5.75,242813.0197196484,2.1986,2.2025,2.1948,2.1986,242813.0197
2008-12-24 10:50:00,5.75,5.75,5.73,5.73,224281.30197196483,2.1986,2.1986,2.191,2.191,224281.302
2008-12-24 11:00:00,5.73,5.73,5.72,5.72,223093.3713471133,2.191,2.191,2.1872,2.1872,223093.3713
2008-12-24 11:10:00,5.73,5.74,5.72,5.73,299120.9313376099,2.191,2.1948,2.1872,2.191,299120.9313
2008-12-24 11:20:00,5.73,5.74,5.73,5.73,296032.311712996,2.191,2.1948,2.191,2.191,296032.3117
2008-12-24 11:30:00,5.74,5.74,5.71,5.72,363506.7712045616,2.1948,2.1948,2.1833,2.1872,363506.7712
2008-12-24 11:40:00,5.71,5.73,5.71,5.73,140650.98598241864,2.1833,2.191,2.1833,2.191,140650.986
2008-12-24 11:50:00,5.73,5.75,5.72,5.75,133285.81610833926,2.191,2.1986,2.1872,2.1986,133285.8161
2008-12-24 12:00:00,5.75,5.75,5.72,5.74,257780.9455927774,2.1986,2.1986,2.1872,2.1948,257780.9456
2008-12-24 12:10:00,5.73,5.74,5.73,5.74,79591.35186505108,2.191,2.1948,2.191,2.1948,79591.3519
2008-12-24 12:20:00,5.74,5.74,5.73,5.74,108339.2729864576,2.1948,2.1948,2.191,2.1948,108339.273
2008-12-24 12:30:00,5.74,5.74,5.72,5.72,323354.7160845807,2.1948,2.1948,2.1872,2.1872,323354.7161
2008-12-24 12:40:00,5.72,5.73,5.72,5.72,207412.68709907343,2.1872,2.191,2.1872,2.1872,207412.6871
2008-12-24 12:50:00,5.73,5.75,5.72,5.74,625089.0947968639,2.191,2.1986,2.1872,2.1948,625089.0948
2008-12-26 09:30:00,5.79,5.88,5.76,5.79,728201.4730339749,2.2139,2.2483,2.2025,2.2139,728201.473
2008-12-26 09:40:00,5.79,5.8,5.77,5.79,180565.45497742933,2.2139,2.2178,2.2063,2.2139,180565.455
2008-12-26 09:50:00,5.79,5.8,5.75,5.76,166310.28747921123,2.2139,2.2178,2.1986,2.2025,166310.2875
2008-12-26 10:00:00,5.76,5.77,5.75,5.75,145640.29460679495,2.2025,2.2063,2.1986,2.1986,145640.2946
2008-12-26 10:10:00,5.75,5.76,5.75,5.75,119980.99311000238,2.1986,2.2025,2.1986,2.1986,119980.9931
2008-12-26 10:20:00,5.76,5.76,5.74,5.75,258256.117842718,2.2025,2.2025,2.1948,2.1986,258256.1178
2008-12-26 10:30:00,5.75,5.75,5.75,5.75,157282.01473033975,2.1986,2.1986,2.1986,2.1986,157282.0147
2008-12-26 10:40:00,5.75,5.75,5.72,5.72,154193.39510572582,2.1986,2.1986,2.1872,2.1872,154193.3951
2008-12-26 10:50:00,5.72,5.74,5.72,5.74,122356.8543597054,2.1872,2.1948,2.1872,2.1948,122356.8544
2008-12-26 11:00:00,5.74,5.74,5.72,5.72,156331.67023045855,2.1948,2.1948,2.1872,2.1872,156331.6702
2008-12-26 11:10:00,5.72,5.73,5.72,5.72,138987.88310762652,2.1872,2.191,2.1872,2.1872,138987.8831
2008-12-26 11:20:00,5.72,5.73,5.72,5.72,138512.71085768592,2.1872,2.191,2.1872,2.1872,138512.7109
2008-12-26 11:30:00,5.72,5.73,5.72,5.72,171537.18222855785,2.1872,2.191,2.1872,2.1872,171537.1822
2008-12-26 11:40:00,5.72,5.72,5.69,5.69,249940.60346875744,2.1872,2.1872,2.1757,2.1757,249940.6035
2008-12-26 11:50:00,5.69,5.71,5.69,5.71,151817.5338560228,2.1757,2.1833,2.1757,2.1833,151817.5339
2008-12-26 12:00:00,5.71,5.71,5.71,5.71,36350.67712045617,2.1833,2.1833,2.1833,2.1833,36350.6771
2008-12-26 12:10:00,5.71,5.71,5.71,5.71,55832.739368020906,2.1833,2.1833,2.1833,2.1833,55832.7394
2008-12-26 12:20:00,5.71,5.71,5.71,5.71,96697.5528629128,2.1833,2.1833,2.1833,2.1833,96697.5529
2008-12-26 12:30:00,5.71,5.71,5.71,5.71,58921.35899263483,2.1833,2.1833,2.1833,2.1833,58921.359
2008-12-26 12:40:00,5.71,5.71,5.71,5.71,70563.07911617962,2.1833,2.1833,2.1833,2.1833,70563.0791
2008-12-26 12:50:00,5.71,5.71,5.7,5.71,181753.3856022808,2.1833,2.1833,2.1795,2.1833,181753.3856
2008-12-26 13:00:00,5.71,5.71,5.71,5.71,82679.97148966501,2.1833,2.1833,2.1833,2.1833,82679.9715
2008-12-26 13:10:00,5.71,5.71,5.71,5.71,51556.18911855548,2.1833,2.1833,2.1833,2.1833,51556.1891
2008-12-26 13:20:00,5.71,5.71,5.71,5.71,110477.5481111903,2.1833,2.1833,2.1833,2.1833,110477.5481
2008-12-26 13:30:00,5.71,5.72,5.71,5.71,273224.043715847,2.1833,2.1872,2.1833,2.1833,273224.0437
2008-12-26 13:40:00,5.71,5.72,5.71,5.72,273936.80209075793,2.1833,2.1872,2.1833,2.1872,273936.8021
2008-12-26 13:50:00,5.72,5.72,5.72,5.72,164409.59847944882,2.1872,2.1872,2.1872,2.1872,164409.5985
2008-12-26 14:00:00,5.72,5.72,5.71,5.71,349964.3620812545,2.1872,2.1872,2.1833,2.1833,349964.3621
2008-12-26 14:10:00,5.71,5.72,5.71,5.72,145640.29460679495,2.1833,2.1872,2.1833,2.1872,145640.2946
2008-12-26 14:20:00,5.72,5.72,5.71,5.71,173675.45735329058,2.1872,2.1872,2.1833,2.1833,173675.4574
2008-12-26 14:30:00,5.71,5.72,5.71,5.71,122119.2682347351,2.1833,2.1872,2.1833,2.1833,122119.2682
2008-12-26 14:40:00,5.71,5.72,5.71,5.71,112615.82323592305,2.1833,2.1872,2.1833,2.1833,112615.8232
2008-12-26 14:50:00,5.71,5.72,5.71,5.71,92183.41648847709,2.1833,2.1872,2.1833,2.1833,92183.4165
2008-12-26 15:00:00,5.71,5.72,5.71,5.72,90045.14136374436,2.1833,2.1872,2.1833,2.1872,90045.1414
2008-12-26 15:10:00,5.72,5.74,5.71,5.73,395343.3119505821,2.1872,2.1948,2.1833,2.191,395343.312
2008-12-26 15:20:00,5.73,5.74,5.72,5.74,261819.90971727253,2.191,2.1948,2.1872,2.1948,261819.9097
2008-12-26 15:30:00,5.74,5.75,5.72,5.72,276075.07721549063,2.1948,2.1986,2.1872,2.1872,276075.0772
2008-12-26 15:40:00,5.73,5.73,5.72,5.73,234497.50534568785,2.191,2.191,2.1872,2.191,234497.5053
2008-12-26 15:50:00,5.73,5.75,5.72,5.73,869327.6312663341,2.191,2.1986,2.1872,2.191,869327.6313
2008-12-29 09:30:00,5.79,5.79,5.69,5.72,666904.252791637,2.2139,2.2139,2.1757,2.1872,666904.2528
2008-12-29 09:40:00,5.72,5.73,5.72,5.72,459016.39344262297,2.1872,2.191,2.1872,2.1872,459016.3934
2008-12-29 09:50:00,5.73,5.73,5.69,5.69,387265.3837015918,2.191,2.191,2.1757,2.1757,387265.3837
2008-12-29 10:00:00,5.7,5.7,5.68,5.7,723924.9227845094,2.1795,2.1795,2.1719,2.1795,723924.9228
2008-12-29 10:10:00,5.7,5.72,5.69,5.69,781183.1789023521,2.1795,2.1872,2.1757,2.1757,781183.1789
2008-12-29 10:20:00,5.69,5.69,5.62,5.64,550011.8793062485,2.1757,2.1757,2.1489,2.1566,550011.8793
2008-12-29 10:30:00,5.64,5.65,5.63,5.64,267046.8044666192,2.1566,2.1604,2.1528,2.1566,267046.8045
2008-12-29 10:40:00,5.64,5.64,5.59,5.6,519363.2691850796,2.1566,2.1566,2.1375,2.1413,519363.2692
2008-12-29 10:50:00,5.59,5.6,5.58,5.6,395818.4842005227,2.1375,2.1413,2.1336,2.1413,395818.4842
2008-12-29 11:00:00,5.59,5.61,5.58,5.59,366832.9769541459,2.1375,2.1451,2.1336,2.1375,366832.977
2008-12-29 11:10:00,5.58,5.6,5.58,5.6,291043.0030886196,2.1336,2.1413,2.1336,2.1413,291043.0031
2008-12-29 11:20:00,5.61,5.62,5.6,5.61,129484.43810881444,2.1451,2.1489,2.1413,2.1451,129484.4381
2008-12-29 11:30:00,5.61,5.64,5.61,5.64,199572.34497505345,2.1451,2.1566,2.1451,2.1566,199572.345
2008-12-29 11:40:00,5.64,5.64,5.62,5.62,90045.14136374436,2.1566,2.1566,2.1489,2.1489,90045.1414
2008-12-29 11:50:00,5.62,5.63,5.62,5.63,215253.02922309336,2.1489,2.1528,2.1489,2.1528,215253.0292
2008-12-29 12:00:00,5.63,5.64,5.63,5.64,163696.8401045379,2.1528,2.1566,2.1528,2.1566,163696.8401
2008-12-29 12:10:00,5.64,5.64,5.63,5.64,101211.68923734856,2.1566,2.1566,2.1528,2.1566,101211.6892
2008-12-29 12:20:00,5.64,5.64,5.61,5.61,337134.7113328582,2.1566,2.1566,2.1451,2.1451,337134.7113
2008-12-29 12:30:00,5.61,5.61,5.59,5.59,201473.0339748159,2.1451,2.1451,2.1375,2.1375,201473.034
2008-12-29 12:40:00,5.59,5.59,5.57,5.57,183178.90235210265,2.1375,2.1375,2.1298,2.1298,183178.9024
2008-12-29 12:50:00,5.57,5.57,5.56,5.57,354478.4984556902,2.1298,2.1298,2.126,2.1298,354478.4985
2008-12-29 13:00:00,5.57,5.57,5.55,5.55,402470.8956996912,2.1298,2.1298,2.1222,2.1222,402470.8957
2008-12-29 13:10:00,5.55,5.56,5.53,5.54,414825.37419814686,2.1222,2.126,2.1145,2.1183,414825.3742
2008-12-29 13:20:00,5.54,5.54,5.52,5.53,215965.78759800427,2.1183,2.1183,2.1107,2.1145,215965.7876
2008-12-29 13:30:00,5.53,5.56,5.53,5.56,209313.37609883584,2.1145,2.126,2.1145,2.126,209313.3761
2008-12-29 13:40:00,5.56,5.57,5.56,5.57,238061.2972202424,2.126,2.1298,2.126,2.1298,238061.2972
2008-12-29 13:50:00,5.57,5.57,5.55,5.55,245901.6393442623,2.1298,2.1298,2.1222,2.1222,245901.6393
2008-12-29 14:00:00,5.55,5.56,5.53,5.54,172012.35447849846,2.1222,2.126,2.1145,2.1183,172012.3545
2008-12-29 14:10:00,5.54,5.54,5.52,5.53,219767.16559752912,2.1183,2.1183,2.1107,2.1145,219767.1656
2008-12-29 14:20:00,5.53,5.56,5.53,5.56,279163.69684010453,2.1145,2.126,2.1145,2.126,279163.6968
2008-12-29 14:30:00,5.56,5.58,5.55,5.57,445473.98431931576,2.126,2.1336,2.1222,2.1298,445473.9843
2008-12-29 14:40:00,5.57,5.58,5.57,5.58,425991.92207175103,2.1298,2.1336,2.1298,2.1336,425991.9221
2008-12-29 14:50:00,5.58,5.6,5.57,5.6,735566.6429080542,2.1336,2.1413,2.1298,2.1413,735566.6429
2008-12-29 15:00:00,5.6,5.63,5.6,5.62,449037.7761938703,2.1413,2.1528,2.1413,2.1489,449037.7762
2008-12-29 15:10:00,5.62,5.62,5.61,5.61,576146.3530529817,2.1489,2.1489,2.1451,2.1451,576146.3531
2008-12-29 15:20:00,5.61,5.62,5.61,5.61,575433.5946780709,2.1451,2.1489,2.1451,2.1451,575433.5947
2008-12-29 15:30:00,5.61,5.62,5.59,5.61,617723.9249227846,2.1451,2.1489,2.1375,2.1451,617723.9249
2008-12-29 15:40:00,5.61,5.64,5.6,5.63,1054644.8087431695,2.1451,2.1566,2.1413,2.1528,1054644.8087
2008-12-29 15:50:00,5.63,5.65,5.61,5.64,1468519.838441435,2.1528,2.1604,2.1451,2.1566,1468519.8384
2008-12-30 09:30:00,5.67,5.69,5.63,5.65,519125.6830601093,2.168,2.1757,2.1528,2.1604,519125.6831
2008-12-30 09:40:00,5.65,5.69,5.65,5.68,587075.3148016155,2.1604,2.1757,2.1604,2.1719,587075.3148
2008-12-30 09:50:00,5.68,5.68,5.64,5.65,312663.3404609171,2.1719,2.1719,2.1566,2.1604,312663.3405
2008-12-30 10:00:00,5.65,5.68,5.64,5.68,350439.53433119506,2.1604,2.1719,2.1566,2.1719,350439.5343
2008-12-30 10:10:00,5.68,5.68,5.66,5.68,371584.6994535519,2.1719,2.1719,2.1642,2.1719,371584.6995
2008-12-30 10:20:00,5.68,5.72,5.68,5.71,431218.8168210976,2.1719,2.1872,2.1719,2.1833,431218.8168
2008-12-30 10:30:00,5.71,5.73,5.71,5.73,414350.20194820623,2.1833,2.191,2.1833,2.191,414350.2019
2008-12-30 10:40:00,5.73,5.73,5.72,5.72,253266.8092183417,2.191,2.191,2.1872,2.1872,253266.8092
2008-12-30 10:50:00,5.72,5.73,5.71,5.73,555951.5324305061,2.1872,2.191,2.1833,2.191,555951.5324
2008-12-30 11:00:00,5.72,5.73,5.72,5.72,340223.3309574721,2.1872,2.191,2.1872,2.1872,340223.331
2008-12-30 11:10:00,5.72,5.73,5.72,5.72,462817.7714421478,2.1872,2.191,2.1872,2.1872,462817.7714
2008-12-30 11:20:00,5.73,5.76,5.72,5.76,337134.7113328582,2.191,2.2025,2.1872,2.2025,337134.7113
2008-12-30 11:30:00,5.77,5.78,5.76,5.77,525302.9223093372,2.2063,2.2101,2.2025,2.2063,525302.9223
2008-12-30 11:40:00,5.77,5.83,5.77,5.8,1919695.889760038,2.2063,2.2292,2.2063,2.2178,1919695.8898
2008-12-30 11:50:00,5.8,5.8,5.8,5.8,221667.8545972916,2.2178,2.2178,2.2178,2.2178,221667.8546
2008-12-30 12:00:00,5.8,5.8,5.8,5.8,395343.3119505821,2.2178,2.2178,2.2178,2.2178,395343.312
2008-12-30 12:10:00,5.8,5.8,5.77,5.77,327631.2663340461,2.2178,2.2178,2.2063,2.2063,327631.2663
2008-12-30 12:20:00,5.78,5.78,5.76,5.77,610596.3411736755,2.2101,2.2101,2.2025,2.2063,610596.3412
2008-12-30 12:30:00,5.77,5.77,5.77,5.77,332382.9888334521,2.2063,2.2063,2.2063,2.2063,332382.9888
2008-12-30 12:40:00,5.77,5.8,5.76,5.79,537419.8146828226,2.2063,2.2178,2.2025,2.2139,537419.8147
2008-12-30 12:50:00,5.78,5.8,5.78,5.8,272986.4575908767,2.2101,2.2178,2.2101,2.2178,272986.4576
2008-12-30 13:00:00,5.8,5.8,5.77,5.78,157519.60085531004,2.2178,2.2178,2.2063,2.2101,157519.6009
2008-12-30 13:10:00,5.78,5.78,5.76,5.76,187930.62485150868,2.2101,2.2101,2.2025,2.2025,187930.6249
2008-12-30 13:20:00,5.76,5.79,5.76,5.78,212401.9957234497,2.2025,2.2139,2.2025,2.2101,212401.9957
2008-12-30 13:30:00,5.78,5.79,5.76,5.77,421002.61344737466,2.2101,2.2139,2.2025,2.2063,421002.6134
2008-12-30 13:40:00,5.77,5.77,5.77,5.77,305773.3428367783,2.2063,2.2063,2.2063,2.2063,305773.3428
2008-12-30 13:50:00,5.77,5.77,5.77,5.77,200760.27559990497,2.2063,2.2063,2.2063,2.2063,200760.2756
2008-12-30 14:00:00,5.77,5.78,5.77,5.78,185792.34972677595,2.2063,2.2101,2.2063,2.2101,185792.3497
2008-12-30 14:10:00,5.78,5.78,5.77,5.77,99073.41411261582,2.2101,2.2101,2.2063,2.2063,99073.4141
2008-12-30 14:20:00,5.78,5.78,5.77,5.78,324780.2328344025,2.2101,2.2101,2.2063,2.2101,324780.2328
2008-12-30 14:30:00,5.78,5.78,5.78,5.78,125920.64623425993,2.2101,2.2101,2.2101,2.2101,125920.6462
2008-12-30 14:40:00,5.78,5.78,5.78,5.78,123544.7849845569,2.2101,2.2101,2.2101,2.2101,123544.785
2008-12-30 14:50:00,5.78,5.79,5.78,5.79,365882.6324542647,2.2101,2.2139,2.2101,2.2139,365882.6325
2008-12-30 15:00:00,5.79,5.8,5.78,5.8,567593.2525540509,2.2139,2.2178,2.2101,2.2178,567593.2526
2008-12-30 15:10:00,5.79,5.8,5.79,5.8,505820.8600617724,2.2139,2.2178,2.2139,2.2178,505820.8601
2008-12-30 15:20:00,5.8,5.83,5.8,5.83,696127.3461629841,2.2178,2.2292,2.2178,2.2292,696127.3462
2008-12-30 15:30:00,5.83,5.83,5.82,5.83,1365882.632454265,2.2292,2.2292,2.2254,2.2292,1365882.6325
2008-12-30 15:40:00,5.83,5.85,5.83,5.85,1207650.2732240437,2.2292,2.2369,2.2292,2.2369,1207650.2732
2008-12-30 15:50:00,5.85,5.88,5.85,5.88,2676645.28391542,2.2369,2.2483,2.2369,2.2483,2676645.2839
2008-12-31 09:30:00,5.77,5.89,5.71,5.88,765502.4946543123,2.2063,2.2522,2.1833,2.2483,765502.4947
2008-12-31 09:40:00,5.88,5.96,5.87,5.9,1124019.9572344976,2.2483,2.2789,2.2445,2.256,1124019.9572
2008-12-31 09:50:00,5.9,5.92,5.87,5.91,1154193.395105726,2.256,2.2636,2.2445,2.2598,1154193.3951
2008-12-31 10:00:00,5.91,5.95,5.91,5.93,629365.6450463294,2.2598,2.2751,2.2598,2.2675,629365.645
2008-12-31 10:10:00,5.94,5.96,5.93,5.96,403421.2401995724,2.2713,2.2789,2.2675,2.2789,403421.2402
2008-12-31 10:20:00,5.96,5.96,5.93,5.95,464956.0465668805,2.2789,2.2789,2.2675,2.2751,464956.0466
2008-12-31 10:30:00,5.94,5.95,5.93,5.94,376098.8358279877,2.2713,2.2751,2.2675,2.2713,376098.8358
2008-12-31 10:40:00,5.94,5.96,5.93,5.95,619624.613922547,2.2713,2.2789,2.2675,2.2751,619624.6139
2008-12-31 10:50:00,5.96,5.98,5.94,5.97,831551.4373960561,2.2789,2.2866,2.2713,2.2828,831551.4374
2008-12-31 11:00:00,5.97,5.97,5.96,5.96,313851.2710857686,2.2828,2.2828,2.2789,2.2789,313851.2711
2008-12-31 11:10:00,5.96,5.96,5.95,5.96,276787.83559040155,2.2789,2.2789,2.2751,2.2789,276787.8356
2008-12-31 11:20:00,5.96,5.98,5.96,5.97,348301.2592064624,2.2789,2.2866,2.2789,2.2828,348301.2592
2008-12-31 11:30:00,5.97,5.99,5.97,5.98,207650.2732240437,2.2828,2.2904,2.2828,2.2866,207650.2732
2008-12-31 11:40:00,5.98,5.99,5.96,5.97,607745.3076740318,2.2866,2.2904,2.2789,2.2828,607745.3077
2008-12-31 11:50:00,5.96,5.98,5.96,5.98,263245.42646709434,2.2789,2.2866,2.2789,2.2866,263245.4265
2008-12-31 12:00:00,5.98,5.98,5.97,5.97,241625.0890947969,2.2866,2.2866,2.2828,2.2828,241625.0891
2008-12-31 12:10:00,5.97,5.98,5.96,5.97,221905.44072226185,2.2828,2.2866,2.2789,2.2828,221905.4407
2008-12-31 12:20:00,5.98,5.98,5.96,5.97,385839.86695177,2.2866,2.2866,2.2789,2.2828,385839.867
2008-12-31 12:30:00,5.97,5.97,5.96,5.97,243763.3642195296,2.2828,2.2828,2.2789,2.2828,243763.3642
2008-12-31 12:40:00,5.97,5.98,5.96,5.98,220955.0962223806,2.2828,2.2866,2.2789,2.2866,220955.0962
2008-12-31 12:50:00,5.98,5.99,5.98,5.99,171537.18222855785,2.2866,2.2904,2.2866,2.2904,171537.1822
2008-12-31 13:00:00,5.99,5.99,5.99,5.99,232359.2302209551,2.2904,2.2904,2.2904,2.2904,232359.2302
2008-12-31 13:10:00,5.99,5.99,5.97,5.97,170586.83772867665,2.2904,2.2904,2.2828,2.2828,170586.8377
2008-12-31 13:20:00,5.97,5.97,5.96,5.96,339748.15870753146,2.2828,2.2828,2.2789,2.2789,339748.1587
2008-12-31 13:30:00,5.96,5.97,5.95,5.96,335709.19458303635,2.2789,2.2828,2.2751,2.2789,335709.1946
2008-12-31 13:40:00,5.96,5.96,5.92,5.93,364932.2879543835,2.2789,2.2789,2.2636,2.2675,364932.288
2008-12-31 13:50:00,5.93,5.96,5.92,5.96,341648.8477072939,2.2675,2.2789,2.2636,2.2789,341648.8477
2008-12-31 14:00:00,5.96,5.98,5.95,5.95,508196.7213114754,2.2789,2.2866,2.2751,2.2751,508196.7213
2008-12-31 14:10:00,5.95,5.95,5.93,5.93,243288.19196958892,2.2751,2.2751,2.2675,2.2675,243288.192
2008-12-31 14:20:00,5.93,5.93,5.93,5.93,377524.3525778095,2.2675,2.2675,2.2675,2.2675,377524.3526
2008-12-31 14:30:00,5.93,5.95,5.93,5.95,580422.9033024472,2.2675,2.2751,2.2675,2.2751,580422.9033
2008-12-31 14:40:00,5.94,5.96,5.94,5.95,392254.6923259682,2.2713,2.2789,2.2713,2.2751,392254.6923
2008-12-31 14:50:00,5.95,5.96,5.95,5.95,163696.8401045379,2.2751,2.2789,2.2751,2.2751,163696.8401
2008-12-31 15:00:00,5.96,5.98,5.95,5.95,283677.83321454027,2.2789,2.2866,2.2751,2.2751,283677.8332
2008-12-31 15:10:00,5.95,5.96,5.94,5.94,338085.0558327394,2.2751,2.2789,2.2713,2.2713,338085.0558
2008-12-31 15:20:00,5.94,5.95,5.9,5.91,987883.1076265146,2.2713,2.2751,2.256,2.2598,987883.1076
2008-12-31 15:30:00,5.91,5.93,5.89,5.92,948918.9831313852,2.2598,2.2675,2.2522,2.2636,948918.9831
2008-12-31 15:40:00,5.92,5.93,5.86,5.88,1063197.9092421003,2.2636,2.2675,2.2407,2.2483,1063197.9092
2008-12-31 15:50:00,5.88,5.9,5.86,5.88,2649085.2934188643,2.2483,2.256,2.2407,2.2483,2649085.2934
2009-01-02 09:30:00,5.89,5.96,5.88,5.89,1120456.165359943,2.2522,2.2789,2.2483,2.2522,1120456.1654
2009-01-02 09:40:00,5.89,5.9,5.83,5.85,688049.4179139938,2.2522,2.256,2.2292,2.2369,688049.4179
2009-01-02 09:50:00,5.85,5.85,5.81,5.84,466619.1494416726,2.2369,2.2369,2.2216,2.233,466619.1494
2009-01-02 10:00:00,5.84,5.85,5.83,5.85,470420.5274411974,2.233,2.2369,2.2292,2.2369,470420.5274
2009-01-02 10:10:00,5.85,5.87,5.84,5.86,650985.9824186268,2.2369,2.2445,2.233,2.2407,650985.9824
2009-01-02 10:20:00,5.86,5.88,5.86,5.88,317652.6490852934,2.2407,2.2483,2.2407,2.2483,317652.6491
2009-01-02 10:30:00,5.88,5.97,5.87,5.97,1077215.490615348,2.2483,2.2828,2.2445,2.2828,1077215.4906
2009-01-02 10:40:00,5.97,5.98,5.94,5.97,368733.6659539083,2.2828,2.2866,2.2713,2.2828,368733.666
2009-01-02 10:50:00,5.96,6.0,5.96,5.99,459253.97956759325,2.2789,2.2942,2.2789,2.2904,459253.9796
2009-01-02 11:00:00,5.99,5.99,5.98,5.99,380375.3860774531,2.2904,2.2904,2.2866,2.2904,380375.3861
2009-01-02 11:10:00,5.99,5.99,5.97,5.98,262295.08196721313,2.2904,2.2904,2.2828,2.2866,262295.082
2009-01-02 11:20:00,5.98,5.99,5.98,5.99,210976.478973628,2.2866,2.2904,2.2866,2.2904,210976.479
2009-01-02 11:30:00,5.99,6.02,5.98,6.02,403183.65407460206,2.2904,2.3019,2.2866,2.3019,403183.6541
2009-01-02 11:40:00,6.02,6.04,6.01,6.01,244476.1225944405,2.3019,2.3095,2.2981,2.2981,244476.1226
2009-01-02 11:50:00,6.01,6.02,6.0,6.01,262770.2542171537,2.2981,2.3019,2.2942,2.2981,262770.2542
2009-01-02 12:00:00,6.01,6.03,6.0,6.02,175813.73247802327,2.2981,2.3057,2.2942,2.3019,175813.7325
2009-01-02 12:10:00,6.02,6.03,6.01,6.01,154906.15348063674,2.3019,2.3057,2.2981,2.2981,154906.1535
2009-01-02 12:20:00,6.01,6.02,6.01,6.01,137799.952482775,2.2981,2.3019,2.2981,2.2981,137799.9525
2009-01-02 12:30:00,6.01,6.03,6.01,6.03,210976.478973628,2.2981,2.3057,2.2981,2.3057,210976.479
2009-01-02 12:40:00,6.02,6.06,6.02,6.06,311237.82371109526,2.3019,2.3172,2.3019,2.3172,311237.8237
2009-01-02 12:50:00,6.05,6.06,6.04,6.05,167973.39035400332,2.3133,2.3172,2.3095,2.3133,167973.3904
2009-01-02 13:00:00,6.05,6.05,6.04,6.05,73651.69874079354,2.3133,2.3133,2.3095,2.3133,73651.6987
2009-01-02 13:10:00,6.05,6.06,6.04,6.06,125445.47398431932,2.3133,2.3172,2.3095,2.3172,125445.474
2009-01-02 13:20:00,6.05,6.08,6.05,6.07,228082.67997148968,2.3133,2.3248,2.3133,2.321,228082.68
2009-01-02 13:30:00,6.07,6.08,6.07,6.07,369921.5965787598,2.321,2.3248,2.321,2.321,369921.5966
2009-01-02 13:40:00,6.06,6.09,6.06,6.07,307911.6179615111,2.3172,2.3286,2.3172,2.321,307911.618
2009-01-02 13:50:00,6.07,6.07,6.06,6.07,128534.09360893324,2.321,2.321,2.3172,2.321,128534.0936
2009-01-02 14:00:00,6.07,6.09,6.07,6.08,341886.4338322642,2.321,2.3286,2.321,2.3248,341886.4338
2009-01-02 14:10:00,6.08,6.1,6.08,6.1,277500.5939653124,2.3248,2.3325,2.3248,2.3325,277500.594
2009-01-02 14:20:00,6.1,6.12,6.1,6.12,506058.4461867427,2.3325,2.3401,2.3325,2.3401,506058.4462
2009-01-02 14:30:00,6.12,6.15,6.12,6.12,514849.1328106439,2.3401,2.3516,2.3401,2.3401,514849.1328
2009-01-02 14:40:00,6.13,6.15,6.12,6.13,300546.4480874317,2.3439,2.3516,2.3401,2.3439,300546.4481
2009-01-02 14:50:00,6.13,6.15,6.13,6.15,277738.18009028275,2.3439,2.3516,2.3439,2.3516,277738.1801
2009-01-02 15:00:00,6.15,6.17,6.15,6.16,817058.6837728677,2.3516,2.3592,2.3516,2.3554,817058.6838
2009-01-02 15:10:00,6.16,6.17,6.16,6.17,410073.6516987408,2.3554,2.3592,2.3554,2.3592,410073.6517
2009-01-02 15:20:00,6.16,6.17,6.15,6.15,405321.9291993348,2.3554,2.3592,2.3516,2.3516,405321.9292
2009-01-02 15:30:00,6.15,6.17,6.15,6.17,816108.3392729865,2.3516,2.3592,2.3516,2.3592,816108.3393
2009-01-02 15:40:00,6.17,6.18,6.16,6.17,1416726.0631979094,2.3592,2.3631,2.3554,2.3592,1416726.0632
2009-01-02 15:50:00,6.17,6.2,6.16,6.16,2286528.866714184,2.3592,2.3707,2.3554,2.3554,2286528.8667
2009-01-05 09:30:00,6.15,6.23,6.07,6.08,1088144.452363982,2.3516,2.3822,2.321,2.3248,1088144.4524
2009-01-05 09:40:00,6.08,6.12,6.05,6.05,867664.5283915419,2.3248,2.3401,2.3133,2.3133,867664.5284
2009-01-05 09:50:00,6.05,6.06,6.01,6.01,767640.7697790449,2.3133,2.3172,2.2981,2.2981,767640.7698
2009-01-05 10:00:00,6.01,6.05,6.0,6.05,635067.7120456166,2.2981,2.3133,2.2942,2.3133,635067.712
2009-01-05 10:10:00,6.05,6.1,6.05,6.09,536944.642432882,2.3133,2.3325,2.3133,2.3286,536944.6424
2009-01-05 10:20:00,6.09,6.17,6.09,6.17,1077453.0767403184,2.3286,2.3592,2.3286,2.3592,1077453.0767
2009-01-05 10:30:00,6.16,6.19,6.16,6.18,724875.2672843906,2.3554,2.3669,2.3554,2.3631,724875.2673
2009-01-05 10:40:00,6.18,6.23,6.18,6.18,1197909.2421002614,2.3631,2.3822,2.3631,2.3631,1197909.2421
2009-01-05 10:50:00,6.19,6.21,6.15,6.16,402233.30957472086,2.3669,2.3745,2.3516,2.3554,402233.3096
2009-01-05 11:00:00,6.16,6.17,6.14,6.15,430981.23069612734,2.3554,2.3592,2.3478,2.3516,430981.2307
2009-01-05 11:10:00,6.15,6.16,6.13,6.14,240912.330719886,2.3516,2.3554,2.3439,2.3478,240912.3307
2009-01-05 11:20:00,6.14,6.14,6.09,6.1,587550.4870515562,2.3478,2.3478,2.3286,2.3325,587550.4871
2009-01-05 11:30:00,6.1,6.11,6.09,6.11,471370.8719410786,2.3325,2.3363,2.3286,2.3363,471370.8719
2009-01-05 11:40:00,6.11,6.12,6.1,6.12,219054.4072226182,2.3363,2.3401,2.3325,2.3401,219054.4072
2009-01-05 11:50:00,6.12,6.12,6.1,6.11,473509.1470658114,2.3401,2.3401,2.3325,2.3363,473509.1471
2009-01-05 12:00:00,6.11,6.14,6.11,6.13,273699.2159657876,2.3363,2.3478,2.3363,2.3439,273699.216
2009-01-05 12:10:00,6.13,6.17,6.13,6.17,540270.8481824661,2.3439,2.3592,2.3439,2.3592,540270.8482
2009-01-05 12:20:00,6.17,6.18,6.14,6.14,311950.5820860062,2.3592,2.3631,2.3478,2.3478,311950.5821
2009-01-05 12:30:00,6.14,6.15,6.13,6.15,305535.75671180803,2.3478,2.3516,2.3439,2.3516,305535.7567
2009-01-05 12:40:00,6.15,6.15,6.13,6.15,242813.0197196484,2.3516,2.3516,2.3439,2.3516,242813.0197
2009-01-05 12:50:00,6.15,6.15,6.13,6.14,408172.9626989784,2.3516,2.3516,2.3439,2.3478,408172.9627
2009-01-05 13:00:00,6.14,6.17,6.14,6.16,299596.1035875505,2.3478,2.3592,2.3478,2.3554,299596.1036
2009-01-05 13:10:00,6.16,6.18,6.15,6.17,401758.1373247802,2.3554,2.3631,2.3516,2.3592,401758.1373
2009-01-05 13:20:00,6.17,6.21,6.17,6.2,752672.8439059159,2.3592,2.3745,2.3592,2.3707,752672.8439
2009-01-05 13:30:00,6.2,6.21,6.17,6.17,431931.57519600855,2.3707,2.3745,2.3592,2.3592,431931.5752
2009-01-05 13:40:00,6.17,6.21,6.17,6.19,462580.1853171775,2.3592,2.3745,2.3592,2.3669,462580.1853
2009-01-05 13:50:00,6.18,6.24,6.18,6.23,353052.9817058684,2.3631,2.386,2.3631,2.3822,353052.9817
2009-01-05 14:00:00,6.23,6.26,6.23,6.25,445949.1565692564,2.3822,2.3936,2.3822,2.3898,445949.1566
2009-01-05 14:10:00,6.25,6.26,6.21,6.23,407222.6181990972,2.3898,2.3936,2.3745,2.3822,407222.6182
2009-01-05 14:20:00,6.23,6.23,6.2,6.2,524590.1639344263,2.3822,2.3822,2.3707,2.3707,524590.1639
2009-01-05 14:30:00,6.2,6.23,6.2,6.21,467094.3216916133,2.3707,2.3822,2.3707,2.3745,467094.3217
2009-01-05 14:40:00,6.21,6.23,6.17,6.19,547398.4319315752,2.3745,2.3822,2.3592,2.3669,547398.4319
2009-01-05 14:50:00,6.19,6.2,6.16,6.18,404609.17082442384,2.3669,2.3707,2.3554,2.3631,404609.1708
2009-01-05 15:00:00,6.18,6.22,6.18,6.2,683772.8676645284,2.3631,2.3783,2.3631,2.3707,683772.8677
2009-01-05 15:10:00,6.2,6.22,6.17,6.2,632454.2646709433,2.3707,2.3783,2.3592,2.3707,632454.2647
2009-01-05 15:20:00,6.2,6.21,6.17,6.18,656688.049417914,2.3707,2.3745,2.3592,2.3631,656688.0494
2009-01-05 15:30:00,6.18,6.2,6.17,6.2,747921.1214065099,2.3631,2.3707,2.3592,2.3707,747921.1214
2009-01-05 15:40:00,6.2,6.21,6.18,6.19,1276550.249465431,2.3707,2.3745,2.3631,2.3669,1276550.2495
2009-01-05 15:50:00,6.19,6.23,6.19,6.22,2203848.895224519,2.3669,2.3822,2.3669,2.3783,2203848.8952
2009-01-06 09:30:00,6.23,6.36,6.2,6.33,1258018.5317177477,2.3822,2.4319,2.3707,2.4204,1258018.5317
2009-01-06 09:40:00,6.33,6.37,6.32,6.37,988595.8660014255,2.4204,2.4357,2.4166,2.4357,988595.866
2009-01-06 09:50:00,6.37,6.43,6.36,6.41,814445.2363981943,2.4357,2.4586,2.4319,2.451,814445.2364
2009-01-06 10:00:00,6.41,6.44,6.36,6.36,799239.7244000951,2.451,2.4625,2.4319,2.4319,799239.7244
2009-01-06 10:10:00,6.36,6.36,6.29,6.33,1375623.6635780472,2.4319,2.4319,2.4051,2.4204,1375623.6636
2009-01-06 10:20:00,6.33,6.36,6.29,6.31,1260156.8068424803,2.4204,2.4319,2.4051,2.4128,1260156.8068
2009-01-06 10:30:00,6.31,6.33,6.31,6.31,981705.8683772868,2.4128,2.4204,2.4128,2.4128,981705.8684
2009-01-06 10:40:00,6.31,6.33,6.3,6.31,725112.8534093609,2.4128,2.4204,2.4089,2.4128,725112.8534
2009-01-06 10:50:00,6.31,6.33,6.3,6.31,607507.7215490616,2.4128,2.4204,2.4089,2.4128,607507.7215
2009-01-06 11:00:00,6.31,6.31,6.27,6.28,657163.2216678546,2.4128,2.4128,2.3975,2.4013,657163.2217
2009-01-06 11:10:00,6.28,6.31,6.28,6.3,504395.3433119506,2.4013,2.4128,2.4013,2.4089,504395.3433
2009-01-06 11:20:00,6.3,6.3,6.28,6.28,420527.4411974341,2.4089,2.4089,2.4013,2.4013,420527.4412
2009-01-06 11:30:00,6.28,6.32,6.28,6.32,393205.0368258494,2.4013,2.4166,2.4013,2.4166,393205.0368
2009-01-06 11:40:00,6.32,6.33,6.31,6.32,379900.21382751246,2.4166,2.4204,2.4128,2.4166,379900.2138
2009-01-06 11:50:00,6.32,6.32,6.3,6.31,293418.86433832266,2.4166,2.4166,2.4089,2.4128,293418.8643
2009-01-06 12:00:00,6.32,6.36,6.31,6.34,407935.3765740081,2.4166,2.4319,2.4128,2.4242,407935.3766
2009-01-06 12:10:00,6.34,6.39,6.34,6.38,746495.604656688,2.4242,2.4434,2.4242,2.4395,746495.6047
2009-01-06 12:20:00,6.38,6.38,6.38,6.38,174625.80185317178,2.4395,2.4395,2.4395,2.4395,174625.8019
2009-01-06 12:30:00,6.38,6.39,6.37,6.38,311000.237586125,2.4395,2.4434,2.4357,2.4395,311000.2376
2009-01-06 12:40:00,6.39,6.39,6.38,6.38,398669.5177001663,2.4434,2.4434,2.4395,2.4395,398669.5177
2009-01-06 12:50:00,6.38,6.39,6.38,6.39,285103.3499643621,2.4395,2.4434,2.4395,2.4434,285103.35
2009-01-06 13:00:00,6.39,6.39,6.38,6.38,276550.2494654312,2.4434,2.4434,2.4395,2.4395,276550.2495
2009-01-06 13:10:00,6.38,6.38,6.35,6.36,341173.6754573533,2.4395,2.4395,2.4281,2.4319,341173.6755
2009-01-06 13:20:00,6.36,6.39,6.36,6.39,466619.1494416726,2.4319,2.4434,2.4319,2.4434,466619.1494
2009-01-06 13:30:00,6.39,6.39,6.37,6.39,332382.9888334521,2.4434,2.4434,2.4357,2.4434,332382.9888
2009-01-06 13:40:00,6.39,6.4,6.38,6.4,359705.3932050368,2.4434,2.4472,2.4395,2.4472,359705.3932
2009-01-06 13:50:00,6.4,6.4,6.39,6.39,439296.7450700879,2.4472,2.4472,2.4434,2.4434,439296.7451
2009-01-06 14:00:00,6.39,6.4,6.39,6.4,800190.0688999762,2.4434,2.4472,2.4434,2.4472,800190.0689
2009-01-06 14:10:00,6.4,6.46,6.4,6.44,721311.475409836,2.4472,2.4701,2.4472,2.4625,721311.4754
2009-01-06 14:20:00,6.44,6.46,6.44,6.46,548823.948681397,2.4625,2.4701,2.4625,2.4701,548823.9487
2009-01-06 14:30:00,6.46,6.5,6.45,6.48,797339.0354003327,2.4701,2.4854,2.4663,2.4778,797339.0354
2009-01-06 14:40:00,6.48,6.52,6.48,6.51,647184.604419102,2.4778,2.4931,2.4778,2.4892,647184.6044
2009-01-06 14:50:00,6.51,6.51,6.47,6.5,604181.5157994773,2.4892,2.4892,2.4739,2.4854,604181.5158
2009-01-06 15:00:00,6.5,6.51,6.46,6.46,541458.7788073177,2.4854,2.4892,2.4701,2.4701,541458.7788
2009-01-06 15:10:00,6.46,6.47,6.43,6.44,687099.0734141127,2.4701,2.4739,2.4586,2.4625,687099.0734
2009-01-06 15:20:00,6.44,6.45,6.41,6.44,633642.1952957948,2.4625,2.4663,2.451,2.4625,633642.1953
2009-01-06 15:30:00,6.44,6.44,6.39,6.41,979330.0071275836,2.4625,2.4625,2.4434,2.451,979330.0071
2009-01-06 15:40:00,6.41,6.43,6.39,6.4,2055832.739368021,2.451,2.4586,2.4434,2.4472,2055832.7394
2009-01-06 15:50:00,6.4,6.4,6.38,6.39,2578522.2143026846,2.4472,2.4472,2.4395,2.4434,2578522.2143
2009-01-07 09:30:00,6.1,6.16,6.07,6.09,1402470.8956996913,2.3325,2.3554,2.321,2.3286,1402470.8957
2009-01-07 09:40:00,6.09,6.11,6.06,6.11,1175100.9741031125,2.3286,2.3363,2.3172,2.3363,1175100.9741
2009-01-07 09:50:00,6.11,6.18,6.11,6.17,1122594.4404846758,2.3363,2.3631,2.3363,2.3592,1122594.4405
2009-01-07 10:00:00,6.17,6.18,6.13,6.16,922546.9232596816,2.3592,2.3631,2.3439,2.3554,922546.9233
2009-01-07 10:10:00,6.15,6.17,6.05,6.07,1319315.7519600857,2.3516,2.3592,2.3133,2.321,1319315.752
2009-01-07 10:20:00,6.06,6.13,6.05,6.13,698265.6212877168,2.3172,2.3439,2.3133,2.3439,698265.6213
2009-01-07 10:30:00,6.13,6.15,6.1,6.14,358517.4625801853,2.3439,2.3516,2.3325,2.3478,358517.4626
2009-01-07 10:40:00,6.13,6.14,6.12,6.13,351389.87883107626,2.3439,2.3478,2.3401,2.3439,351389.8788
2009-01-07 10:50:00,6.12,6.13,6.1,6.13,444998.8120693752,2.3401,2.3439,2.3325,2.3439,444998.8121
2009-01-07 11:00:00,6.13,6.17,6.13,6.17,545497.7429318128,2.3439,2.3592,2.3439,2.3592,545497.7429
2009-01-07 11:10:00,6.16,6.17,6.14,6.14,177001.6631028748,2.3554,2.3592,2.3478,2.3478,177001.6631
2009-01-07 11:20:00,6.14,6.17,6.13,6.16,282727.48871465906,2.3478,2.3592,2.3439,2.3554,282727.4887
2009-01-07 11:30:00,6.16,6.17,6.15,6.17,159895.46210501308,2.3554,2.3592,2.3516,2.3592,159895.4621
2009-01-07 11:40:00,6.17,6.21,6.17,6.2,201948.2062247565,2.3592,2.3745,2.3592,2.3707,201948.2062
2009-01-07 11:50:00,6.21,6.21,6.17,6.2,431456.402946068,2.3745,2.3745,2.3592,2.3707,431456.4029
2009-01-07 12:00:00,6.2,6.2,6.17,6.19,264908.52934188646,2.3707,2.3707,2.3592,2.3669,264908.5293
2009-01-07 12:10:00,6.18,6.2,6.18,6.2,273936.80209075793,2.3631,2.3707,2.3631,2.3707,273936.8021
2009-01-07 12:20:00,6.2,6.2,6.16,6.17,223806.12972202423,2.3707,2.3707,2.3554,2.3592,223806.1297
2009-01-07 12:30:00,6.17,6.18,6.16,6.17,267046.8044666192,2.3592,2.3631,2.3554,2.3592,267046.8045
2009-01-07 12:40:00,6.17,6.18,6.15,6.16,284153.0054644809,2.3592,2.3631,2.3516,2.3554,284153.0055
2009-01-07 12:50:00,6.15,6.16,6.14,6.15,256117.84271798527,2.3516,2.3554,2.3478,2.3516,256117.8427
2009-01-07 13:00:00,6.15,6.16,6.14,6.15,199334.7588500832,2.3516,2.3554,2.3478,2.3516,199334.7589
2009-01-07 13:10:00,6.15,6.19,6.15,6.18,316464.7184604419,2.3516,2.3669,2.3516,2.3631,316464.7185
2009-01-07 13:20:00,6.18,6.18,6.15,6.16,158469.94535519127,2.3631,2.3631,2.3516,2.3554,158469.9454
2009-01-07 13:30:00,6.16,6.17,6.16,6.16,289617.48633879784,2.3554,2.3592,2.3554,2.3554,289617.4863
2009-01-07 13:40:00,6.16,6.17,6.12,6.13,381088.144452364,2.3554,2.3592,2.3401,2.3439,381088.1445
2009-01-07 13:50:00,6.13,6.13,6.09,6.1,460917.0824423854,2.3439,2.3439,2.3286,2.3325,460917.0824
2009-01-07 14:00:00,6.09,6.12,6.09,6.11,208363.03159895464,2.3286,2.3401,2.3286,2.3363,208363.0316
2009-01-07 14:10:00,6.11,6.11,6.09,6.09,446899.5010691376,2.3363,2.3363,2.3286,2.3286,446899.5011
2009-01-07 14:20:00,6.09,6.11,6.07,6.1,445473.98431931576,2.3286,2.3363,2.321,2.3325,445473.9843
2009-01-07 14:30:00,6.1,6.12,6.08,6.1,514136.37443573296,2.3325,2.3401,2.3248,2.3325,514136.3744
2009-01-07 14:40:00,6.1,6.12,6.09,6.11,521976.71655975294,2.3325,2.3401,2.3286,2.3363,521976.7166
2009-01-07 14:50:00,6.11,6.14,6.11,6.12,503682.5849370397,2.3363,2.3478,2.3363,2.3401,503682.5849
2009-01-07 15:00:00,6.12,6.12,6.08,6.08,400570.20669992873,2.3401,2.3401,2.3248,2.3248,400570.2067
2009-01-07 15:10:00,6.08,6.12,6.08,6.12,584699.4535519126,2.3248,2.3401,2.3248,2.3401,584699.4536
2009-01-07 15:20:00,6.12,6.14,6.12,6.12,475172.2499406035,2.3401,2.3478,2.3401,2.3401,475172.2499
2009-01-07 15:30:00,6.12,6.14,6.11,6.11,549299.1209313376,2.3401,2.3478,2.3363,2.3363,549299.1209
2009-01-07 15:40:00,6.11,6.13,6.1,6.12,638631.5039201711,2.3363,2.3439,2.3325,2.3401,638631.5039
2009-01-07 15:50:00,6.12,6.15,6.12,6.14,2130909.9548586365,2.3401,2.3516,2.3401,2.3478,2130909.9549
2009-01-08 09:30:00,6.09,6.23,6.04,6.2,1373722.974578285,2.3286,2.3822,2.3095,2.3707,1373722.9746
2009-01-08 09:40:00,6.2,6.21,6.14,6.15,875742.4566405322,2.3707,2.3745,2.3478,2.3516,875742.4566
2009-01-08 09:50:00,6.15,6.15,6.11,6.13,657875.9800427655,2.3516,2.3516,2.3363,2.3439,657875.98
2009-01-08 10:00:00,6.13,6.16,6.12,6.15,538607.745307674,2.3439,2.3554,2.3401,2.3516,538607.7453
2009-01-08 10:10:00,6.15,6.15,6.12,6.12,463292.9436920884,2.3516,2.3516,2.3401,2.3401,463292.9437
2009-01-08 10:20:00,6.13,6.17,6.12,6.16,443810.8814445236,2.3439,2.3592,2.3401,2.3554,443810.8814
2009-01-08 10:30:00,6.16,6.18,6.13,6.17,742219.0544072227,2.3554,2.3631,2.3439,2.3592,742219.0544
2009-01-08 10:40:00,6.17,6.19,6.14,6.15,949631.741506296,2.3592,2.3669,2.3478,2.3516,949631.7415
2009-01-08 10:50:00,6.15,6.19,6.14,6.16,416488.4770729389,2.3516,2.3669,2.3478,2.3554,416488.4771
2009-01-08 11:00:00,6.16,6.18,6.13,6.15,489902.5896887622,2.3554,2.3631,2.3439,2.3516,489902.5897
2009-01-08 11:10:00,6.15,6.15,6.14,6.15,302209.5509622238,2.3516,2.3516,2.3478,2.3516,302209.551
2009-01-08 11:20:00,6.15,6.15,6.12,6.12,347826.0869565217,2.3516,2.3516,2.3401,2.3401,347826.087
2009-01-08 11:30:00,6.12,6.12,6.09,6.11,382988.8334521264,2.3401,2.3401,2.3286,2.3363,382988.8335
2009-01-08 11:40:00,6.11,6.11,6.1,6.1,332858.16108339274,2.3363,2.3363,2.3325,2.3325,332858.1611
2009-01-08 11:50:00,6.1,6.1,6.07,6.09,277738.18009028275,2.3325,2.3325,2.321,2.3286,277738.1801
2009-01-08 12:00:00,6.09,6.09,6.07,6.08,323592.302209551,2.3286,2.3286,2.321,2.3248,323592.3022
2009-01-08 12:10:00,6.08,6.08,6.08,6.08,348063.6730814921,2.3248,2.3248,2.3248,2.3248,348063.6731
2009-01-08 12:20:00,6.08,6.08,6.08,6.08,75789.97386552625,2.3248,2.3248,2.3248,2.3248,75789.9739
2009-01-08 12:30:00,6.08,6.08,6.06,6.07,348776.43145640293,2.3248,2.3248,2.3172,2.321,348776.4315
2009-01-08 12:40:00,6.06,6.07,6.06,6.07,258256.117842718,2.3172,2.321,2.3172,2.321,258256.1178
2009-01-08 12:50:00,6.07,6.08,6.07,6.07,225231.6464718461,2.321,2.3248,2.321,2.321,225231.6465
2009-01-08 13:00:00,6.07,6.07,6.05,6.05,336184.366832977,2.321,2.321,2.3133,2.3133,336184.3668
2009-01-08 13:10:00,6.05,6.05,6.01,6.02,502732.2404371585,2.3133,2.3133,2.2981,2.3019,502732.2404
2009-01-08 13:20:00,6.02,6.03,6.01,6.03,534568.7811831789,2.3019,2.3057,2.2981,2.3057,534568.7812
2009-01-08 13:30:00,6.03,6.04,6.03,6.03,631028.7479211214,2.3057,2.3095,2.3057,2.3057,631028.7479
2009-01-08 13:40:00,6.03,6.05,6.03,6.05,174150.62960323118,2.3057,2.3133,2.3057,2.3133,174150.6296
2009-01-08 13:50:00,6.05,6.05,6.02,6.04,409123.3071988596,2.3133,2.3133,2.3019,2.3095,409123.3072
2009-01-08 14:00:00,6.04,6.05,6.04,6.05,629365.6450463294,2.3095,2.3133,2.3095,2.3133,629365.645
2009-01-08 14:10:00,6.04,6.07,6.04,6.07,598954.6210501307,2.3095,2.321,2.3095,2.321,598954.6211
2009-01-08 14:20:00,6.07,6.08,6.07,6.07,446424.32881919696,2.321,2.3248,2.321,2.321,446424.3288
2009-01-08 14:30:00,6.07,6.08,6.06,6.08,354240.9123307199,2.321,2.3248,2.3172,2.3248,354240.9123
2009-01-08 14:40:00,6.08,6.1,6.08,6.1,1143977.191732003,2.3248,2.3325,2.3248,2.3325,1143977.1917
2009-01-08 14:50:00,6.1,6.15,6.1,6.14,995961.0358755048,2.3325,2.3516,2.3325,2.3478,995961.0359
2009-01-08 15:00:00,6.15,6.17,6.13,6.14,863863.1503920171,2.3516,2.3592,2.3439,2.3478,863863.1504
2009-01-08 15:10:00,6.14,6.14,6.12,6.13,550011.8793062485,2.3478,2.3478,2.3401,2.3439,550011.8793
2009-01-08 15:20:00,6.13,6.13,6.12,6.12,742694.2266571632,2.3439,2.3439,2.3401,2.3401,742694.2267
2009-01-08 15:30:00,6.12,6.13,6.1,6.12,772630.0784034212,2.3401,2.3439,2.3325,2.3401,772630.0784
2009-01-08 15:40:00,6.12,6.16,6.11,6.15,887384.176764077,2.3401,2.3554,2.3363,2.3516,887384.1768
2009-01-08 15:50:00,6.15,6.18,6.15,6.17,1796388.6909004515,2.3516,2.3631,2.3516,2.3592,1796388.6909
2009-01-09 09:30:00,6.15,6.21,6.03,6.05,986932.7631266336,2.3516,2.3745,2.3057,2.3133,986932.7631
2009-01-09 09:40:00,6.04,6.06,6.0,6.01,997148.9665003564,2.3095,2.3172,2.2942,2.2981,997148.9665
2009-01-09 09:50:00,6.01,6.01,5.93,5.93,910192.444761226,2.2981,2.2981,2.2675,2.2675,910192.4448
2009-01-09 10:00:00,5.93,6.01,5.92,6.0,586837.7286766453,2.2675,2.2981,2.2636,2.2942,586837.7287
2009-01-09 10:10:00,6.0,6.02,5.96,5.96,429793.3000712759,2.2942,2.3019,2.2789,2.2789,429793.3001
2009-01-09 10:20:00,5.96,5.98,5.95,5.96,404609.17082442384,2.2789,2.2866,2.2751,2.2789,404609.1708
2009-01-09 10:30:00,5.96,5.97,5.94,5.96,505108.1016868615,2.2789,2.2828,2.2713,2.2789,505108.1017
2009-01-09 10:40:00,5.96,6.0,5.94,6.0,234972.67759562843,2.2789,2.2942,2.2713,2.2942,234972.6776
2009-01-09 10:50:00,6.0,6.02,5.98,5.99,690900.4514136375,2.2942,2.3019,2.2866,2.2904,690900.4514
2009-01-09 11:00:00,5.99,6.0,5.98,5.99,310049.89308624377,2.2904,2.2942,2.2866,2.2904,310049.8931
2009-01-09 11:10:00,5.99,5.99,5.96,5.97,250415.77571869805,2.2904,2.2904,2.2789,2.2828,250415.7757
2009-01-09 11:20:00,5.97,6.01,5.97,6.0,372535.0439534331,2.2828,2.2981,2.2828,2.2942,372535.044
2009-01-09 11:30:00,6.0,6.01,5.99,6.0,143264.43335709194,2.2942,2.2981,2.2904,2.2942,143264.4334
2009-01-09 11:40:00,6.0,6.0,5.96,5.99,224994.0603468757,2.2942,2.2942,2.2789,2.2904,224994.0603
2009-01-09 11:50:00,5.99,6.0,5.97,5.99,165122.3568543597,2.2904,2.2942,2.2828,2.2904,165122.3569
2009-01-09 12:00:00,5.99,6.02,5.99,6.02,501544.30981230695,2.2904,2.3019,2.2904,2.3019,501544.3098
2009-01-09 12:10:00,6.02,6.03,6.01,6.01,206462.3425991922,2.3019,2.3057,2.2981,2.2981,206462.3426
2009-01-09 12:20:00,6.01,6.03,6.01,6.02,192682.3473509147,2.2981,2.3057,2.2981,2.3019,192682.3474
2009-01-09 12:30:00,6.02,6.03,6.01,6.03,230458.5412211927,2.3019,2.3057,2.2981,2.3057,230458.5412
2009-01-09 12:40:00,6.02,6.03,6.01,6.01,250890.94796863865,2.3019,2.3057,2.2981,2.2981,250890.948
2009-01-09 12:50:00,6.01,6.02,6.01,6.01,163934.4262295082,2.2981,2.3019,2.2981,2.2981,163934.4262
2009-01-09 13:00:00,6.01,6.06,6.01,6.02,322641.9577096698,2.2981,2.3172,2.2981,2.3019,322641.9577
2009-01-09 13:10:00,6.02,6.03,6.0,6.02,259444.0484675695,2.3019,2.3057,2.2942,2.3019,259444.0485
2009-01-09 13:20:00,6.02,6.03,6.0,6.01,203611.30909954853,2.3019,2.3057,2.2942,2.2981,203611.3091
2009-01-09 13:30:00,6.02,6.04,6.0,6.03,220004.7517224994,2.3019,2.3095,2.2942,2.3057,220004.7517
2009-01-09 13:40:00,6.03,6.05,6.03,6.05,183654.07460204329,2.3057,2.3133,2.3057,2.3133,183654.0746
2009-01-09 13:50:00,6.05,6.05,6.02,6.03,382513.6612021858,2.3133,2.3133,2.3019,2.3057,382513.6612
2009-01-09 14:00:00,6.03,6.06,6.03,6.05,231408.8857210739,2.3057,2.3172,2.3057,2.3133,231408.8857
2009-01-09 14:10:00,6.06,6.08,6.05,6.07,331670.23045854125,2.3172,2.3248,2.3133,2.321,331670.2305
2009-01-09 14:20:00,6.07,6.08,6.04,6.04,407697.7904490378,2.321,2.3248,2.3095,2.3095,407697.7904
2009-01-09 14:30:00,6.04,6.09,6.04,6.07,463055.3575671181,2.3095,2.3286,2.3095,2.321,463055.3576
2009-01-09 14:40:00,6.07,6.08,6.04,6.06,667379.4250415775,2.321,2.3248,2.3095,2.3172,667379.425
2009-01-09 14:50:00,6.06,6.07,6.05,6.06,338322.6419577097,2.3172,2.321,2.3133,2.3172,338322.642
2009-01-09 15:00:00,6.06,6.07,6.02,6.02,388453.31432644336,2.3172,2.321,2.3019,2.3019,388453.3143
2009-01-09 15:10:00,6.02,6.03,6.0,6.01,618911.855547636,2.3019,2.3057,2.2942,2.2981,618911.8555
2009-01-09 15:20:00,6.01,6.01,5.96,5.98,1532430.506058446,2.2981,2.2981,2.2789,2.2866,1532430.5061
2009-01-09 15:30:00,5.98,6.02,5.98,6.01,1176526.4908529343,2.2866,2.3019,2.2866,2.2981,1176526.4909
2009-01-09 15:40:00,6.01,6.02,5.97,5.97,1104062.7227369922,2.2981,2.3019,2.2828,2.2828,1104062.7227
2009-01-09 15:50:00,5.97,5.98,5.93,5.97,2415062.960323117,2.2828,2.2866,2.2675,2.2828,2415062.9603
2009-01-12 09:30:00,6.04,6.06,5.96,5.98,907578.9973865526,2.3095,2.3172,2.2789,2.2866,907578.9974
2009-01-12 09:40:00,5.98,5.99,5.93,5.96,813970.0641482538,2.2866,2.2904,2.2675,2.2789,813970.0641
2009-01-12 09:50:00,5.96,5.99,5.94,5.99,531242.5754335946,2.2789,2.2904,2.2713,2.2904,531242.5754
2009-01-12 10:00:00,5.99,5.99,5.95,5.96,756711.808030411,2.2904,2.2904,2.2751,2.2789,756711.808
2009-01-12 10:10:00,5.95,5.96,5.92,5.92,415538.1325730577,2.2751,2.2789,2.2636,2.2636,415538.1326
2009-01-12 10:20:00,5.92,5.94,5.89,5.93,830125.9206462343,2.2636,2.2713,2.2522,2.2675,830125.9206
2009-01-12 10:30:00,5.93,5.96,5.93,5.96,531717.7476835353,2.2675,2.2789,2.2675,2.2789,531717.7477
2009-01-12 10:40:00,5.96,5.98,5.96,5.97,652173.9130434783,2.2789,2.2866,2.2789,2.2828,652173.913
2009-01-12 10:50:00,5.97,5.99,5.97,5.97,429318.1278213352,2.2828,2.2904,2.2828,2.2828,429318.1278
2009-01-12 11:00:00,5.97,5.98,5.96,5.96,231171.2995961036,2.2828,2.2866,2.2789,2.2789,231171.2996
2009-01-12 11:10:00,5.97,5.97,5.94,5.94,482062.2475647422,2.2828,2.2828,2.2713,2.2713,482062.2476
2009-01-12 11:20:00,5.94,5.95,5.93,5.93,494891.8983131385,2.2713,2.2751,2.2675,2.2675,494891.8983
2009-01-12 11:30:00,5.93,5.93,5.89,5.9,483962.93656450463,2.2675,2.2675,2.2522,2.256,483962.9366
2009-01-12 11:40:00,5.9,5.92,5.9,5.91,400332.6205749585,2.256,2.2636,2.256,2.2598,400332.6206
2009-01-12 11:50:00,5.91,5.93,5.91,5.92,390116.4172012355,2.2598,2.2675,2.2598,2.2636,390116.4172
2009-01-12 12:00:00,5.92,5.93,5.92,5.93,464005.7020669993,2.2636,2.2675,2.2636,2.2675,464005.7021
2009-01-12 12:10:00,5.93,5.94,5.93,5.94,250890.94796863865,2.2675,2.2713,2.2675,2.2713,250890.948
2009-01-12 12:20:00,5.93,5.94,5.93,5.93,199572.34497505345,2.2675,2.2713,2.2675,2.2675,199572.345
2009-01-12 12:30:00,5.93,5.94,5.93,5.94,317415.0629603231,2.2675,2.2713,2.2675,2.2713,317415.063
2009-01-12 12:40:00,5.94,5.96,5.94,5.94,395580.8980755524,2.2713,2.2789,2.2713,2.2713,395580.8981
2009-01-12 12:50:00,5.94,5.94,5.93,5.93,220955.0962223806,2.2713,2.2713,2.2675,2.2675,220955.0962
2009-01-12 13:00:00,5.93,5.93,5.93,5.93,79591.35186505108,2.2675,2.2675,2.2675,2.2675,79591.3519
2009-01-12 13:10:00,5.93,5.95,5.93,5.95,285103.3499643621,2.2675,2.2751,2.2675,2.2751,285103.35
2009-01-12 13:20:00,5.95,5.95,5.93,5.93,189593.7277263008,2.2751,2.2751,2.2675,2.2675,189593.7277
2009-01-12 13:30:00,5.93,5.93,5.93,5.93,198384.414350202,2.2675,2.2675,2.2675,2.2675,198384.4144
2009-01-12 13:40:00,5.93,5.96,5.93,5.96,302922.3093371347,2.2675,2.2789,2.2675,2.2789,302922.3093
2009-01-12 13:50:00,5.96,5.96,5.93,5.93,393442.62295081967,2.2789,2.2789,2.2675,2.2675,393442.623
2009-01-12 14:00:00,5.93,5.93,5.9,5.9,441435.0201948207,2.2675,2.2675,2.256,2.256,441435.0202
2009-01-12 14:10:00,5.9,5.92,5.9,5.91,341648.8477072939,2.256,2.2636,2.256,2.2598,341648.8477
2009-01-12 14:20:00,5.91,5.91,5.89,5.9,825849.3703967688,2.2598,2.2598,2.2522,2.256,825849.3704
2009-01-12 14:30:00,5.9,5.9,5.89,5.9,554763.6018056546,2.256,2.256,2.2522,2.256,554763.6018
2009-01-12 14:40:00,5.9,5.9,5.88,5.89,644333.5709194583,2.256,2.256,2.2483,2.2522,644333.5709
2009-01-12 14:50:00,5.89,5.91,5.89,5.91,528153.9558089807,2.2522,2.2598,2.2522,2.2598,528153.9558
2009-01-12 15:00:00,5.91,5.93,5.9,5.92,836778.3321454027,2.2598,2.2675,2.256,2.2636,836778.3321
2009-01-12 15:10:00,5.92,5.93,5.9,5.92,760038.0137799953,2.2636,2.2675,2.256,2.2636,760038.0138
2009-01-12 15:20:00,5.92,5.93,5.91,5.91,765502.4946543123,2.2636,2.2675,2.2598,2.2598,765502.4947
2009-01-12 15:30:00,5.91,5.92,5.89,5.89,1202185.792349727,2.2598,2.2636,2.2522,2.2522,1202185.7923
2009-01-12 15:40:00,5.89,5.91,5.86,5.91,1243763.3642195296,2.2522,2.2598,2.2407,2.2598,1243763.3642
2009-01-12 15:50:00,5.91,5.93,5.89,5.9,2341411.261582324,2.2598,2.2675,2.2522,2.256,2341411.2616
2009-01-13 09:30:00,5.95,5.96,5.88,5.88,2096935.1389878832,2.2751,2.2789,2.2483,2.2483,2096935.139
2009-01-13 09:40:00,5.88,6.01,5.87,5.97,1569256.355428843,2.2483,2.2981,2.2445,2.2828,1569256.3554
2009-01-13 09:50:00,5.97,6.0,5.97,5.98,1157519.60085531,2.2828,2.2942,2.2828,2.2866,1157519.6009
2009-01-13 10:00:00,5.98,6.0,5.93,5.95,1166785.4597291518,2.2866,2.2942,2.2675,2.2751,1166785.4597
2009-01-13 10:10:00,5.95,5.96,5.91,5.92,988120.693751485,2.2751,2.2789,2.2598,2.2636,988120.6938
2009-01-13 10:20:00,5.91,5.92,5.88,5.88,928011.4041339986,2.2598,2.2636,2.2483,2.2483,928011.4041
2009-01-13 10:30:00,5.88,5.88,5.84,5.86,670705.6307911618,2.2483,2.2483,2.233,2.2407,670705.6308
2009-01-13 10:40:00,5.86,5.91,5.86,5.91,925397.9567593252,2.2407,2.2598,2.2407,2.2598,925397.9568
2009-01-13 10:50:00,5.91,5.95,5.89,5.93,1002613.4473746732,2.2598,2.2751,2.2522,2.2675,1002613.4474
2009-01-13 11:00:00,5.93,5.96,5.89,5.95,1032549.2991209312,2.2675,2.2789,2.2522,2.2751,1032549.2991
2009-01-13 11:10:00,5.96,5.96,5.91,5.91,587550.4870515562,2.2789,2.2789,2.2598,2.2598,587550.4871
2009-01-13 11:20:00,5.92,5.92,5.87,5.89,565692.5635542885,2.2636,2.2636,2.2445,2.2522,565692.5636
2009-01-13 11:30:00,5.89,5.91,5.88,5.91,628890.4727963887,2.2522,2.2598,2.2483,2.2598,628890.4728
2009-01-13 11:40:00,5.91,5.93,5.89,5.89,574008.077928249,2.2598,2.2675,2.2522,2.2522,574008.0779
2009-01-13 11:50:00,5.89,5.91,5.87,5.89,458778.8073176527,2.2522,2.2598,2.2445,2.2522,458778.8073
2009-01-13 12:00:00,5.89,5.91,5.89,5.91,776669.0425279164,2.2522,2.2598,2.2522,2.2598,776669.0425
2009-01-13 12:10:00,5.91,5.92,5.91,5.91,1293656.450463293,2.2598,2.2636,2.2598,2.2598,1293656.4505
2009-01-13 12:20:00,5.91,5.93,5.91,5.92,272986.4575908767,2.2598,2.2675,2.2598,2.2636,272986.4576
2009-01-13 12:30:00,5.93,5.93,5.92,5.93,472083.6303159896,2.2675,2.2675,2.2636,2.2675,472083.6303
2009-01-13 12:40:00,5.93,5.93,5.91,5.92,470182.9413162272,2.2675,2.2675,2.2598,2.2636,470182.9413
2009-01-13 12:50:00,5.92,5.94,5.92,5.93,964599.667379425,2.2636,2.2713,2.2636,2.2675,964599.6674
2009-01-13 13:00:00,5.93,5.94,5.87,5.92,1195058.2086006177,2.2675,2.2713,2.2445,2.2636,1195058.2086
2009-01-13 13:10:00,5.91,5.92,5.9,5.9,226419.57709669755,2.2598,2.2636,2.256,2.256,226419.5771
2009-01-13 13:20:00,5.89,5.9,5.86,5.88,814207.6502732241,2.2522,2.256,2.2407,2.2483,814207.6503
2009-01-13 13:30:00,5.88,5.9,5.88,5.88,385839.86695177,2.2483,2.256,2.2483,2.2483,385839.867
2009-01-13 13:40:00,5.88,5.88,5.85,5.85,653599.4297933001,2.2483,2.2483,2.2369,2.2369,653599.4298
2009-01-13 13:50:00,5.85,5.86,5.83,5.85,1154193.395105726,2.2369,2.2407,2.2292,2.2369,1154193.3951
2009-01-13 14:00:00,5.85,5.88,5.85,5.87,770491.8032786886,2.2369,2.2483,2.2369,2.2445,770491.8033
2009-01-13 14:10:00,5.87,5.89,5.87,5.88,331432.6443335709,2.2445,2.2522,2.2445,2.2483,331432.6443
2009-01-13 14:20:00,5.87,5.87,5.84,5.85,595866.0014255168,2.2445,2.2445,2.233,2.2369,595866.0014
2009-01-13 14:30:00,5.85,5.91,5.84,5.9,794488.001900689,2.2369,2.2598,2.233,2.256,794488.0019
2009-01-13 14:40:00,5.9,5.93,5.88,5.92,774530.7674031836,2.256,2.2675,2.2483,2.2636,774530.7674
2009-01-13 14:50:00,5.92,5.92,5.89,5.89,653124.2575433595,2.2636,2.2636,2.2522,2.2522,653124.2575
2009-01-13 15:00:00,5.89,5.89,5.83,5.84,773580.4229033025,2.2522,2.2522,2.2292,2.233,773580.4229
2009-01-13 15:10:00,5.84,5.9,5.84,5.89,777619.3870277976,2.233,2.256,2.233,2.2522,777619.387
2009-01-13 15:20:00,5.89,5.92,5.88,5.91,627702.5421715372,2.2522,2.2636,2.2483,2.2598,627702.5422
2009-01-13 15:30:00,5.92,5.94,5.89,5.93,1686861.4872891423,2.2636,2.2713,2.2522,2.2675,1686861.4873
2009-01-13 15:40:00,5.93,5.96,5.92,5.94,2003088.619624614,2.2675,2.2789,2.2636,2.2713,2003088.6196
2009-01-13 15:50:00,5.94,5.97,5.94,5.95,4713471.133285816,2.2713,2.2828,2.2713,2.2751,4713471.1333
2009-01-14 09:30:00,5.76,5.78,5.7,5.7,1672606.3197909242,2.2025,2.2101,2.1795,2.1795,1672606.3198
2009-01-14 09:40:00,5.7,5.73,5.61,5.65,1588738.4176764078,2.1795,2.191,2.1451,2.1604,1588738.4177
2009-01-14 09:50:00,5.65,5.66,5.61,5.61,1725825.611784272,2.1604,2.1642,2.1451,2.1451,1725825.6118
2009-01-14 10:00:00,5.62,5.63,5.59,5.63,1378949.8693276313,2.1489,2.1528,2.1375,2.1528,1378949.8693
2009-01-14 10:10:00,5.63,5.64,5.57,5.58,2375386.077453077,2.1528,2.1566,2.1298,2.1336,2375386.0775
2009-01-14 10:20:00,5.58,5.58,5.51,5.53,2086006.1772392488,2.1336,2.1336,2.1069,2.1145,2086006.1772
2009-01-14 10:30:00,5.53,5.54,5.51,5.52,934188.6433832264,2.1145,2.1183,2.1069,2.1107,934188.6434
2009-01-14 10:40:00,5.52,5.53,5.48,5.5,679258.7312900927,2.1107,2.1145,2.0954,2.103,679258.7313
2009-01-14 10:50:00,5.51,5.53,5.49,5.52,589451.1760513186,2.1069,2.1145,2.0992,2.1107,589451.1761
2009-01-14 11:00:00,5.53,5.53,5.51,5.51,427655.0249465432,2.1145,2.1145,2.1069,2.1069,427655.0249
2009-01-14 11:10:00,5.51,5.52,5.48,5.52,455927.77381800907,2.1069,2.1107,2.0954,2.1107,455927.7738
2009-01-14 11:20:00,5.52,5.59,5.52,5.58,859111.4278926111,2.1107,2.1375,2.1107,2.1336,859111.4279
2009-01-14 11:30:00,5.59,5.59,5.54,5.55,881682.1097647898,2.1375,2.1375,2.1183,2.1222,881682.1098
2009-01-14 11:40:00,5.56,5.58,5.55,5.58,933713.4711332858,2.126,2.1336,2.1222,2.1336,933713.4711
2009-01-14 11:50:00,5.58,5.59,5.56,5.56,1058446.1867426943,2.1336,2.1375,2.126,2.126,1058446.1867
2009-01-14 12:00:00,5.56,5.57,5.54,5.57,1488952.245188881,2.126,2.1298,2.1183,2.1298,1488952.2452
2009-01-14 12:10:00,5.57,5.57,5.54,5.55,521501.5443098123,2.1298,2.1298,2.1183,2.1222,521501.5443
2009-01-14 12:20:00,5.56,5.58,5.55,5.56,502494.65431218816,2.126,2.1336,2.1222,2.126,502494.6543
2009-01-14 12:30:00,5.56,5.57,5.53,5.53,601330.4822998337,2.126,2.1298,2.1145,2.1145,601330.4823
2009-01-14 12:40:00,5.54,5.54,5.51,5.53,486338.7978142077,2.1183,2.1183,2.1069,2.1145,486338.7978
2009-01-14 12:50:00,5.52,5.56,5.52,5.56,310525.0653361844,2.1107,2.126,2.1107,2.126,310525.0653
2009-01-14 13:00:00,5.56,5.56,5.55,5.55,251366.12021857925,2.126,2.126,2.1222,2.1222,251366.1202
2009-01-14 13:10:00,5.55,5.55,5.52,5.53,462342.5991922072,2.1222,2.1222,2.1107,2.1145,462342.5992
2009-01-14 13:20:00,5.53,5.54,5.52,5.53,387740.5559515325,2.1145,2.1183,2.1107,2.1145,387740.556
2009-01-14 13:30:00,5.53,5.53,5.5,5.51,661677.3580422903,2.1145,2.1145,2.103,2.1069,661677.358
2009-01-14 13:40:00,5.51,5.53,5.51,5.52,406034.6875742457,2.1069,2.1145,2.1069,2.1107,406034.6876
2009-01-14 13:50:00,5.52,5.53,5.51,5.52,361368.49607982894,2.1107,2.1145,2.1069,2.1107,361368.4961
2009-01-14 14:00:00,5.52,5.53,5.49,5.51,817771.4421477786,2.1107,2.1145,2.0992,2.1069,817771.4421
2009-01-14 14:10:00,5.51,5.53,5.5,5.5,890235.2102637206,2.1069,2.1145,2.103,2.103,890235.2103
2009-01-14 14:20:00,5.5,5.5,5.45,5.45,1640294.6067949631,2.103,2.103,2.0839,2.0839,1640294.6068
2009-01-14 14:30:00,5.45,5.49,5.45,5.48,1507008.790686624,2.0839,2.0992,2.0839,2.0954,1507008.7907
2009-01-14 14:40:00,5.48,5.49,5.45,5.45,753860.7745307675,2.0954,2.0992,2.0839,2.0839,753860.7745
2009-01-14 14:50:00,5.45,5.47,5.44,5.46,864813.4948918984,2.0839,2.0916,2.0801,2.0877,864813.4949
2009-01-14 15:00:00,5.45,5.46,5.41,5.42,1230220.9550962225,2.0839,2.0877,2.0686,2.0725,1230220.9551
2009-01-14 15:10:00,5.42,5.43,5.38,5.4,1244951.294844381,2.0725,2.0763,2.0572,2.0648,1244951.2948
2009-01-14 15:20:00,5.4,5.44,5.4,5.42,775481.1119030649,2.0648,2.0801,2.0648,2.0725,775481.1119
2009-01-14 15:30:00,5.41,5.45,5.41,5.42,1623901.1641720124,2.0686,2.0839,2.0686,2.0725,1623901.1642
2009-01-14 15:40:00,5.43,5.47,5.42,5.46,1784984.556901877,2.0763,2.0916,2.0725,2.0877,1784984.5569
2009-01-14 15:50:00,5.46,5.47,5.43,5.43,5559752.910430031,2.0877,2.0916,2.0763,2.0763,5559752.9104
2009-01-15 09:30:00,5.56,5.56,5.4,5.52,1473033.9748158709,2.126,2.126,2.0648,2.1107,1473033.9748
2009-01-15 09:40:00,5.52,5.52,5.4,5.42,1726538.3701591827,2.1107,2.1107,2.0648,2.0725,1726538.3702
2009-01-15 09:50:00,5.42,5.48,5.41,5.47,1260631.979092421,2.0725,2.0954,2.0686,2.0916,1260631.9791
2009-01-15 10:00:00,5.47,5.51,5.45,5.5,2138750.296982656,2.0916,2.1069,2.0839,2.103,2138750.297
2009-01-15 10:10:00,5.5,5.51,5.44,5.44,1139225.469232597,2.103,2.1069,2.0801,2.0801,1139225.4692
2009-01-15 10:20:00,5.45,5.46,5.42,5.44,1078403.4212401996,2.0839,2.0877,2.0725,2.0801,1078403.4212
2009-01-15 10:30:00,5.44,5.47,5.43,5.46,962461.3922546924,2.0801,2.0916,2.0763,2.0877,962461.3923
2009-01-15 10:40:00,5.46,5.53,5.46,5.53,924447.612259444,2.0877,2.1145,2.0877,2.1145,924447.6123
2009-01-15 10:50:00,5.52,5.53,5.5,5.51,829413.1622713234,2.1107,2.1145,2.103,2.1069,829413.1623
2009-01-15 11:00:00,5.51,5.56,5.51,5.56,883820.3848895225,2.1069,2.126,2.1069,2.126,883820.3849
2009-01-15 11:10:00,5.56,5.59,5.55,5.55,1081729.6269897835,2.126,2.1375,2.1222,2.1222,1081729.627
2009-01-15 11:20:00,5.55,5.59,5.55,5.58,393680.20907579,2.1222,2.1375,2.1222,2.1336,393680.2091
2009-01-15 11:30:00,5.58,5.6,5.55,5.55,763126.6334046092,2.1336,2.1413,2.1222,2.1222,763126.6334
2009-01-15 11:40:00,5.55,5.56,5.5,5.5,987407.935376574,2.1222,2.126,2.103,2.103,987407.9354
2009-01-15 11:50:00,5.5,5.51,5.49,5.5,486576.383939178,2.103,2.1069,2.0992,2.103,486576.3839
2009-01-15 12:00:00,5.49,5.5,5.48,5.48,232359.2302209551,2.0992,2.103,2.0954,2.0954,232359.2302
2009-01-15 12:10:00,5.48,5.49,5.48,5.48,381563.3167023046,2.0954,2.0992,2.0954,2.0954,381563.3167
2009-01-15 12:20:00,5.48,5.48,5.45,5.46,540270.8481824661,2.0954,2.0954,2.0839,2.0877,540270.8482
2009-01-15 12:30:00,5.46,5.47,5.43,5.43,419814.6828225232,2.0877,2.0916,2.0763,2.0763,419814.6828
2009-01-15 12:40:00,5.44,5.46,5.43,5.44,415775.71869802807,2.0801,2.0877,2.0763,2.0801,415775.7187
2009-01-15 12:50:00,5.44,5.45,5.44,5.44,238774.05559515324,2.0801,2.0839,2.0801,2.0801,238774.0556
2009-01-15 13:00:00,5.44,5.48,5.44,5.48,763364.2195295795,2.0801,2.0954,2.0801,2.0954,763364.2195
2009-01-15 13:10:00,5.48,5.49,5.46,5.48,550487.0515561891,2.0954,2.0992,2.0877,2.0954,550487.0516
2009-01-15 13:20:00,5.48,5.51,5.47,5.51,792824.8990258969,2.0954,2.1069,2.0916,2.1069,792824.899
2009-01-15 13:30:00,5.51,5.53,5.49,5.53,477785.6973152768,2.1069,2.1145,2.0992,2.1145,477785.6973
2009-01-15 13:40:00,5.53,5.56,5.52,5.54,736041.8151579947,2.1145,2.126,2.1107,2.1183,736041.8152
2009-01-15 13:50:00,5.54,5.62,5.53,5.61,816821.0976478974,2.1183,2.1489,2.1145,2.1451,816821.0976
2009-01-15 14:00:00,5.61,5.64,5.6,5.63,858636.2556426704,2.1451,2.1566,2.1413,2.1528,858636.2556
2009-01-15 14:10:00,5.63,5.64,5.61,5.63,1167023.045854122,2.1528,2.1566,2.1451,2.1528,1167023.0459
2009-01-15 14:20:00,5.63,5.68,5.61,5.68,1162746.4956046566,2.1528,2.1719,2.1451,2.1719,1162746.4956
2009-01-15 14:30:00,5.67,5.71,5.65,5.67,1342599.192207175,2.168,2.1833,2.1604,2.168,1342599.1922
2009-01-15 14:40:00,5.67,5.72,5.67,5.71,1058446.1867426943,2.168,2.1872,2.168,2.1833,1058446.1867
2009-01-15 14:50:00,5.71,5.72,5.65,5.65,1007127.5837491092,2.1833,2.1872,2.1604,2.1604,1007127.5837
2009-01-15 15:00:00,5.65,5.7,5.64,5.65,996911.380375386,2.1604,2.1795,2.1566,2.1604,996911.3804
2009-01-15 15:10:00,5.65,5.72,5.65,5.71,1012592.064623426,2.1604,2.1872,2.1604,2.1833,1012592.0646
2009-01-15 15:20:00,5.72,5.72,5.67,5.68,1460441.9101924447,2.1872,2.1872,2.168,2.1719,1460441.9102
2009-01-15 15:30:00,5.68,5.68,5.61,5.64,1812544.547398432,2.1719,2.1719,2.1451,2.1566,1812544.5474
2009-01-15 15:40:00,5.65,5.65,5.59,5.63,1652886.6714183893,2.1604,2.1604,2.1375,2.1528,1652886.6714
2009-01-15 15:50:00,5.63,5.7,5.63,5.66,4077215.490615348,2.1528,2.1795,2.1528,2.1642,4077215.4906
2009-01-16 09:30:00,5.77,5.77,5.64,5.69,3403183.6540746023,2.2063,2.2063,2.1566,2.1757,3403183.6541
2009-01-16 09:40:00,5.69,5.72,5.66,5.66,2200522.6894749347,2.1757,2.1872,2.1642,2.1642,2200522.6895
2009-01-16 09:50:00,5.67,5.68,5.59,5.62,1329294.3692088383,2.168,2.1719,2.1375,2.1489,1329294.3692
2009-01-16 10:00:00,5.62,5.66,5.61,5.61,1418151.579947731,2.1489,2.1642,2.1451,2.1451,1418151.5799
2009-01-16 10:10:00,5.61,5.62,5.59,5.59,1149679.2587312902,2.1451,2.1489,2.1375,2.1375,1149679.2587
2009-01-16 10:20:00,5.59,5.62,5.58,5.59,1172725.1128534095,2.1375,2.1489,2.1336,2.1375,1172725.1129
2009-01-16 10:30:00,5.59,5.63,5.58,5.62,1310287.479211214,2.1375,2.1528,2.1336,2.1489,1310287.4792
2009-01-16 10:40:00,5.62,5.62,5.58,5.6,818009.0282727489,2.1489,2.1489,2.1336,2.1413,818009.0283
2009-01-16 10:50:00,5.6,5.62,5.58,5.61,718460.4419101925,2.1413,2.1489,2.1336,2.1451,718460.4419
2009-01-16 11:00:00,5.61,5.64,5.61,5.61,767640.7697790449,2.1451,2.1566,2.1451,2.1451,767640.7698
2009-01-16 11:10:00,5.61,5.64,5.6,5.64,679021.1451651223,2.1451,2.1566,2.1413,2.1566,679021.1452
2009-01-16 11:20:00,5.64,5.64,5.6,5.61,1203136.136849608,2.1566,2.1566,2.1413,2.1451,1203136.1368
2009-01-16 11:30:00,5.6,5.61,5.53,5.56,779757.6621525303,2.1413,2.1451,2.1145,2.126,779757.6622
2009-01-16 11:40:00,5.56,5.59,5.55,5.59,699215.965787598,2.126,2.1375,2.1222,2.1375,699215.9658
2009-01-16 11:50:00,5.58,5.6,5.53,5.53,850320.7412687099,2.1336,2.1413,2.1145,2.1145,850320.7413
2009-01-16 12:00:00,5.53,5.53,5.5,5.5,1452601.568068425,2.1145,2.1145,2.103,2.103,1452601.5681
2009-01-16 12:10:00,5.5,5.51,5.46,5.48,1641957.7096697553,2.103,2.1069,2.0877,2.0954,1641957.7097
2009-01-16 12:20:00,5.48,5.49,5.45,5.48,1066761.7011166548,2.0954,2.0992,2.0839,2.0954,1066761.7011
2009-01-16 12:30:00,5.48,5.51,5.48,5.5,1038488.9522451888,2.0954,2.1069,2.0954,2.103,1038488.9522
2009-01-16 12:40:00,5.5,5.5,5.45,5.46,1331670.2304585413,2.103,2.103,2.0839,2.0877,1331670.2305
2009-01-16 12:50:00,5.45,5.47,5.44,5.46,1031123.7823711096,2.0839,2.0916,2.0801,2.0877,1031123.7824
2009-01-16 13:00:00,5.46,5.47,5.43,5.46,1085055.832739368,2.0877,2.0916,2.0763,2.0877,1085055.8327
2009-01-16 13:10:00,5.45,5.47,5.45,5.45,941316.2271323357,2.0839,2.0916,2.0839,2.0839,941316.2271
2009-01-16 13:20:00,5.46,5.48,5.45,5.47,1022570.6818721788,2.0877,2.0954,2.0839,2.0916,1022570.6819
2009-01-16 13:30:00,5.47,5.5,5.45,5.47,1641957.7096697553,2.0916,2.103,2.0839,2.0916,1641957.7097
2009-01-16 13:40:00,5.47,5.5,5.47,5.48,542884.2955571394,2.0916,2.103,2.0916,2.0954,542884.2956
2009-01-16 13:50:00,5.47,5.5,5.47,5.5,506771.2045616536,2.0916,2.103,2.0916,2.103,506771.2046
2009-01-16 14:00:00,5.51,5.55,5.49,5.53,787360.4181515799,2.1069,2.1222,2.0992,2.1145,787360.4182
2009-01-16 14:10:00,5.53,5.54,5.5,5.51,354478.4984556902,2.1145,2.1183,2.103,2.1069,354478.4985
2009-01-16 14:20:00,5.51,5.53,5.49,5.52,324067.47445949155,2.1069,2.1145,2.0992,2.1107,324067.4745
2009-01-16 14:30:00,5.53,5.54,5.5,5.52,520313.6136849608,2.1145,2.1183,2.103,2.1107,520313.6137
2009-01-16 14:40:00,5.52,5.53,5.49,5.51,366120.21857923496,2.1107,2.1145,2.0992,2.1069,366120.2186
2009-01-16 14:50:00,5.51,5.55,5.51,5.55,710382.5136612022,2.1069,2.1222,2.1069,2.1222,710382.5137
2009-01-16 15:00:00,5.54,5.55,5.52,5.54,538845.3314326444,2.1183,2.1222,2.1107,2.1183,538845.3314
2009-01-16 15:10:00,5.54,5.58,5.54,5.57,665478.7360418151,2.1183,2.1336,2.1183,2.1298,665478.736
2009-01-16 15:20:00,5.58,5.59,5.53,5.53,819909.7172725113,2.1336,2.1375,2.1145,2.1145,819909.7173
2009-01-16 15:30:00,5.53,5.59,5.53,5.58,838679.0211451652,2.1145,2.1375,2.1145,2.1336,838679.0211
2009-01-16 15:40:00,5.58,5.59,5.53,5.58,1528629.1280589213,2.1336,2.1375,2.1145,2.1336,1528629.1281
2009-01-16 15:50:00,5.58,5.61,5.57,5.58,3156331.6702304585,2.1336,2.1451,2.1298,2.1336,3156331.6702
2009-01-20 09:30:00,5.56,5.61,5.51,5.58,1693751.4849132812,2.126,2.1451,2.1069,2.1336,1693751.4849
2009-01-20 09:40:00,5.58,5.58,5.49,5.49,1436445.7115704443,2.1336,2.1336,2.0992,2.0992,1436445.7116
2009-01-20 09:50:00,5.49,5.5,5.4,5.43,1133048.229983369,2.0992,2.103,2.0648,2.0763,1133048.23
2009-01-20 10:00:00,5.43,5.46,5.4,5.44,1690662.8652886671,2.0763,2.0877,2.0648,2.0801,1690662.8653
2009-01-20 10:10:00,5.44,5.44,5.41,5.41,813970.0641482538,2.0801,2.0801,2.0686,2.0686,813970.0641
2009-01-20 10:20:00,5.41,5.43,5.38,5.43,643620.8125445474,2.0686,2.0763,2.0572,2.0763,643620.8125
2009-01-20 10:30:00,5.42,5.43,5.4,5.42,399619.86220004753,2.0725,2.0763,2.0648,2.0725,399619.8622
2009-01-20 10:40:00,5.42,5.42,5.39,5.39,1233547.1608458066,2.0725,2.0725,2.061,2.061,1233547.1608
2009-01-20 10:50:00,5.39,5.41,5.38,5.4,693751.484913281,2.061,2.0686,2.0572,2.0648,693751.4849
2009-01-20 11:00:00,5.4,5.42,5.39,5.39,417676.4076977905,2.0648,2.0725,2.061,2.061,417676.4077
2009-01-20 11:10:00,5.39,5.41,5.39,5.41,573532.9056783085,2.061,2.0686,2.061,2.0686,573532.9057
2009-01-20 11:20:00,5.41,5.41,5.36,5.37,1004514.1363744356,2.0686,2.0686,2.0495,2.0533,1004514.1364
2009-01-20 11:30:00,5.37,5.44,5.37,5.43,829413.1622713234,2.0533,2.0801,2.0533,2.0763,829413.1623
2009-01-20 11:40:00,5.43,5.44,5.4,5.4,883820.3848895225,2.0763,2.0801,2.0648,2.0648,883820.3849
2009-01-20 11:50:00,5.41,5.41,5.37,5.38,349014.0175813733,2.0686,2.0686,2.0533,2.0572,349014.0176
2009-01-20 12:00:00,5.38,5.41,5.37,5.38,454977.4293181278,2.0572,2.0686,2.0533,2.0572,454977.4293
2009-01-20 12:10:00,5.38,5.42,5.38,5.4,380612.9722024234,2.0572,2.0725,2.0572,2.0648,380612.9722
2009-01-20 12:20:00,5.4,5.4,5.36,5.37,568781.1831789024,2.0648,2.0648,2.0495,2.0533,568781.1832
2009-01-20 12:30:00,5.37,5.41,5.37,5.4,442147.7785697315,2.0533,2.0686,2.0533,2.0648,442147.7786
2009-01-20 12:40:00,5.4,5.43,5.39,5.42,400095.0344499881,2.0648,2.0763,2.061,2.0725,400095.0344
2009-01-20 12:50:00,5.42,5.43,5.4,5.4,361130.90995485865,2.0725,2.0763,2.0648,2.0648,361130.91
2009-01-20 13:00:00,5.4,5.42,5.37,5.37,394868.1397006415,2.0648,2.0725,2.0533,2.0533,394868.1397
2009-01-20 13:10:00,5.37,5.39,5.36,5.36,474934.6638156332,2.0533,2.061,2.0495,2.0495,474934.6638
2009-01-20 13:20:00,5.36,5.4,5.36,5.39,232359.2302209551,2.0495,2.0648,2.0495,2.061,232359.2302
2009-01-20 13:30:00,5.39,5.4,5.37,5.39,510097.41031123785,2.061,2.0648,2.0533,2.061,510097.4103
2009-01-20 13:40:00,5.39,5.42,5.36,5.37,848895.2245188882,2.061,2.0725,2.0495,2.0533,848895.2245
2009-01-20 13:50:00,5.37,5.38,5.35,5.36,553338.0850558328,2.0533,2.0572,2.0457,2.0495,553338.0851
2009-01-20 14:00:00,5.36,5.39,5.35,5.37,445236.3981943455,2.0495,2.061,2.0457,2.0533,445236.3982
2009-01-20 14:10:00,5.37,5.38,5.35,5.36,324780.2328344025,2.0533,2.0572,2.0457,2.0495,324780.2328
2009-01-20 14:20:00,5.36,5.38,5.34,5.38,349489.18983131385,2.0495,2.0572,2.0419,2.0572,349489.1898
2009-01-20 14:30:00,5.37,5.39,5.36,5.39,369208.8382038489,2.0533,2.061,2.0495,2.061,369208.8382
2009-01-20 14:40:00,5.39,5.4,5.34,5.35,526966.0251841292,2.061,2.0648,2.0419,2.0457,526966.0252
2009-01-20 14:50:00,5.35,5.38,5.35,5.36,363031.59895462106,2.0457,2.0572,2.0457,2.0495,363031.599
2009-01-20 15:00:00,5.35,5.36,5.31,5.31,803753.8607745308,2.0457,2.0495,2.0304,2.0304,803753.8608
2009-01-20 15:10:00,5.31,5.34,5.28,5.32,1105250.6533618437,2.0304,2.0419,2.0189,2.0342,1105250.6534
2009-01-20 15:20:00,5.31,5.35,5.3,5.33,981468.2822523164,2.0304,2.0457,2.0266,2.038,981468.2823
2009-01-20 15:30:00,5.34,5.38,5.33,5.35,1221430.268472321,2.0419,2.0572,2.038,2.0457,1221430.2685
2009-01-20 15:40:00,5.35,5.36,5.31,5.34,1247089.569969114,2.0457,2.0495,2.0304,2.0419,1247089.57
2009-01-20 15:50:00,5.34,5.34,5.27,5.28,3374673.319078166,2.0419,2.0419,2.0151,2.0189,3374673.3191
2009-01-21 09:30:00,5.41,5.49,5.39,5.47,1185554.7636018058,2.0686,2.0992,2.061,2.0916,1185554.7636
2009-01-21 09:40:00,5.47,5.48,5.42,5.45,1072701.3542409122,2.0916,2.0954,2.0725,2.0839,1072701.3542
2009-01-21 09:50:00,5.45,5.5,5.43,5.49,1081492.0408648136,2.0839,2.103,2.0763,2.0992,1081492.0409
2009-01-21 10:00:00,5.49,5.51,5.45,5.45,1131147.5409836066,2.0992,2.1069,2.0839,2.0839,1131147.541
2009-01-21 10:10:00,5.45,5.49,5.45,5.48,1019244.4761225944,2.0839,2.0992,2.0839,2.0954,1019244.4761
2009-01-21 10:20:00,5.48,5.51,5.44,5.44,1736516.987407935,2.0954,2.1069,2.0801,2.0801,1736516.9874
2009-01-21 10:30:00,5.45,5.46,5.43,5.46,1541696.364932288,2.0839,2.0877,2.0763,2.0877,1541696.3649
2009-01-21 10:40:00,5.45,5.47,5.4,5.41,1567593.2525540509,2.0839,2.0916,2.0648,2.0686,1567593.2526
2009-01-21 10:50:00,5.41,5.43,5.35,5.38,1282727.4887146591,2.0686,2.0763,2.0457,2.0572,1282727.4887
2009-01-21 11:00:00,5.38,5.42,5.37,5.41,539082.9175576146,2.0572,2.0725,2.0533,2.0686,539082.9176
2009-01-21 11:10:00,5.41,5.41,5.36,5.41,449037.7761938703,2.0686,2.0686,2.0495,2.0686,449037.7762
2009-01-21 11:20:00,5.41,5.43,5.39,5.4,631503.920171062,2.0686,2.0763,2.061,2.0648,631503.9202
2009-01-21 11:30:00,5.4,5.43,5.4,5.41,479211.2140650986,2.0648,2.0763,2.0648,2.0686,479211.2141
2009-01-21 11:40:00,5.41,5.45,5.41,5.44,675932.5255405084,2.0686,2.0839,2.0686,2.0801,675932.5255
2009-01-21 11:50:00,5.44,5.47,5.43,5.45,874316.9398907104,2.0801,2.0916,2.0763,2.0839,874316.9399
2009-01-21 12:00:00,5.45,5.46,5.42,5.45,499168.448562604,2.0839,2.0877,2.0725,2.0839,499168.4486
2009-01-21 12:10:00,5.45,5.47,5.44,5.45,417438.8215728201,2.0839,2.0916,2.0801,2.0839,417438.8216
2009-01-21 12:20:00,5.45,5.46,5.36,5.37,512473.2715609408,2.0839,2.0877,2.0495,2.0533,512473.2716
2009-01-21 12:30:00,5.36,5.4,5.35,5.37,637443.5732953196,2.0495,2.0648,2.0457,2.0533,637443.5733
2009-01-21 12:40:00,5.37,5.41,5.37,5.4,406272.273699216,2.0533,2.0686,2.0533,2.0648,406272.2737
2009-01-21 12:50:00,5.39,5.4,5.37,5.37,352102.6372059872,2.061,2.0648,2.0533,2.0533,352102.6372
2009-01-21 13:00:00,5.38,5.41,5.37,5.39,228082.67997148968,2.0572,2.0686,2.0533,2.061,228082.68
2009-01-21 13:10:00,5.39,5.41,5.38,5.4,352815.3955808981,2.061,2.0686,2.0572,2.0648,352815.3956
2009-01-21 13:20:00,5.4,5.43,5.39,5.39,382513.6612021858,2.0648,2.0763,2.061,2.061,382513.6612
2009-01-21 13:30:00,5.39,5.44,5.38,5.43,445949.1565692564,2.061,2.0801,2.0572,2.0763,445949.1566
2009-01-21 13:40:00,5.43,5.45,5.43,5.43,296269.8978379663,2.0763,2.0839,2.0763,2.0763,296269.8978
2009-01-21 13:50:00,5.44,5.46,5.43,5.45,398669.5177001663,2.0801,2.0877,2.0763,2.0839,398669.5177
2009-01-21 14:00:00,5.45,5.47,5.45,5.46,1004514.1363744356,2.0839,2.0916,2.0839,2.0877,1004514.1364
2009-01-21 14:10:00,5.46,5.49,5.45,5.48,748633.8797814208,2.0877,2.0992,2.0839,2.0954,748633.8798
2009-01-21 14:20:00,5.47,5.48,5.45,5.47,491803.2786885246,2.0916,2.0954,2.0839,2.0916,491803.2787
2009-01-21 14:30:00,5.47,5.48,5.46,5.48,944642.4328819196,2.0916,2.0954,2.0877,2.0954,944642.4329
2009-01-21 14:40:00,5.47,5.48,5.46,5.47,676407.697790449,2.0916,2.0954,2.0877,2.0916,676407.6978
2009-01-21 14:50:00,5.48,5.51,5.47,5.51,590401.5205511998,2.0954,2.1069,2.0916,2.1069,590401.5206
2009-01-21 15:00:00,5.51,5.55,5.5,5.55,857210.7388928487,2.1069,2.1222,2.103,2.1222,857210.7389
2009-01-21 15:10:00,5.54,5.56,5.52,5.55,994773.1052506532,2.1183,2.126,2.1107,2.1222,994773.1053
2009-01-21 15:20:00,5.55,5.55,5.49,5.53,1139463.055357567,2.1222,2.1222,2.0992,2.1145,1139463.0554
2009-01-21 15:30:00,5.53,5.58,5.52,5.57,1409123.3071988595,2.1145,2.1336,2.1107,2.1298,1409123.3072
2009-01-21 15:40:00,5.57,5.59,5.53,5.54,3332145.402708482,2.1298,2.1375,2.1145,2.1183,3332145.4027
2009-01-21 15:50:00,5.53,5.61,5.53,5.59,3197909.2421002616,2.1145,2.1451,2.1145,2.1375,3197909.2421
2009-01-22 09:30:00,5.01,5.04,4.84,4.89,7969113.803753861,1.9157,1.9272,1.8507,1.8698,7969113.8038
2009-01-22 09:40:00,4.89,4.94,4.83,4.84,6578759.800427655,1.8698,1.8889,1.8469,1.8507,6578759.8004
2009-01-22 09:50:00,4.84,4.97,4.82,4.91,6003801.377999525,1.8507,1.9004,1.843,1.8774,6003801.378
2009-01-22 10:00:00,4.9,4.95,4.87,4.93,5765502.494654313,1.8736,1.8927,1.8621,1.8851,5765502.4947
2009-01-22 10:10:00,4.93,4.97,4.93,4.95,4732478.023283441,1.8851,1.9004,1.8851,1.8927,4732478.0233
2009-01-22 10:20:00,4.95,4.97,4.93,4.94,4547160.845806605,1.8927,1.9004,1.8851,1.8889,4547160.8458
2009-01-22 10:30:00,4.94,4.96,4.89,4.93,4559277.738180091,1.8889,1.8966,1.8698,1.8851,4559277.7382
2009-01-22 10:40:00,4.94,4.94,4.87,4.87,2459966.737942504,1.8889,1.8889,1.8621,1.8621,2459966.7379
2009-01-22 10:50:00,4.87,4.92,4.86,4.89,2437158.469945356,1.8621,1.8813,1.8583,1.8698,2437158.4699
2009-01-22 11:00:00,4.89,4.96,4.87,4.92,2861487.2891423143,1.8698,1.8966,1.8621,1.8813,2861487.2891
2009-01-22 11:10:00,4.92,4.95,4.92,4.93,2375148.4913281067,1.8813,1.8927,1.8813,1.8851,2375148.4913
2009-01-22 11:20:00,4.93,4.97,4.9,4.91,3062960.32311713,1.8851,1.9004,1.8736,1.8774,3062960.3231
2009-01-22 11:30:00,4.91,4.95,4.89,4.92,2312425.754335947,1.8774,1.8927,1.8698,1.8813,2312425.7543
2009-01-22 11:40:00,4.92,4.95,4.9,4.94,1541933.9510572583,1.8813,1.8927,1.8736,1.8889,1541933.9511
2009-01-22 11:50:00,4.94,4.95,4.88,4.89,2183416.488477073,1.8889,1.8927,1.866,1.8698,2183416.4885
2009-01-22 12:00:00,4.89,4.9,4.87,4.87,1476835.3528153957,1.8698,1.8736,1.8621,1.8621,1476835.3528
2009-01-22 12:10:00,4.87,4.9,4.87,4.9,972202.4233784748,1.8621,1.8736,1.8621,1.8736,972202.4234
2009-01-22 12:20:00,4.9,4.91,4.88,4.9,683297.6954145879,1.8736,1.8774,1.866,1.8736,683297.6954
2009-01-22 12:30:00,4.89,4.93,4.89,4.91,800902.8272748871,1.8698,1.8851,1.8698,1.8774,800902.8273
2009-01-22 12:40:00,4.91,4.93,4.89,4.93,779282.4899025897,1.8774,1.8851,1.8698,1.8851,779282.4899
2009-01-22 12:50:00,4.93,4.95,4.92,4.94,1252078.8785934902,1.8851,1.8927,1.8813,1.8889,1252078.8786
2009-01-22 13:00:00,4.95,4.95,4.93,4.94,1271560.940841055,1.8927,1.8927,1.8851,1.8889,1271560.9408
2009-01-22 13:10:00,4.94,4.95,4.91,4.95,1130909.9548586365,1.8889,1.8927,1.8774,1.8927,1130909.9549
2009-01-22 13:20:00,4.95,4.95,4.92,4.94,1359942.9793300072,1.8927,1.8927,1.8813,1.8889,1359942.9793
2009-01-22 13:30:00,4.93,4.93,4.9,4.91,1374673.3190781658,1.8851,1.8851,1.8736,1.8774,1374673.3191
2009-01-22 13:40:00,4.91,4.92,4.89,4.91,1369446.4243288192,1.8774,1.8813,1.8698,1.8774,1369446.4243
2009-01-22 13:50:00,4.91,4.92,4.9,4.91,1198146.8282252315,1.8774,1.8813,1.8736,1.8774,1198146.8282
2009-01-22 14:00:00,4.91,5.0,4.91,4.97,2304110.2399619864,1.8774,1.9119,1.8774,1.9004,2304110.24
2009-01-22 14:10:00,4.96,5.01,4.96,4.98,1930149.679258732,1.8966,1.9157,1.8966,1.9042,1930149.6793
2009-01-22 14:20:00,4.98,4.98,4.95,4.97,2076977.9044903773,1.9042,1.9042,1.8927,1.9004,2076977.9045
2009-01-22 14:30:00,4.97,4.98,4.97,4.97,955808.980755524,1.9004,1.9042,1.9004,1.9004,955808.9808
2009-01-22 14:40:00,4.97,4.98,4.93,4.93,1234497.5053456875,1.9004,1.9042,1.8851,1.8851,1234497.5053
2009-01-22 14:50:00,4.93,4.95,4.92,4.95,885245.9016393443,1.8851,1.8927,1.8813,1.8927,885245.9016
2009-01-22 15:00:00,4.95,4.95,4.9,4.9,2085531.0049893088,1.8927,1.8927,1.8736,1.8736,2085531.005
2009-01-22 15:10:00,4.9,4.94,4.88,4.89,1958897.6003801376,1.8736,1.8889,1.866,1.8698,1958897.6004
2009-01-22 15:20:00,4.89,4.91,4.88,4.91,2000000.0,1.8698,1.8774,1.866,1.8774,2000000.0
2009-01-22 15:30:00,4.9,4.91,4.86,4.86,1345450.2257068187,1.8736,1.8774,1.8583,1.8583,1345450.2257
2009-01-22 15:40:00,4.86,4.95,4.86,4.95,2561653.599429793,1.8583,1.8927,1.8583,1.8927,2561653.5994
2009-01-22 15:50:00,4.95,4.95,4.89,4.92,3388453.3143264432,1.8927,1.8927,1.8698,1.8813,3388453.3143
2009-01-23 09:30:00,4.81,4.89,4.77,4.84,2043953.4331195056,1.8392,1.8698,1.8239,1.8507,2043953.4331
2009-01-23 09:40:00,4.84,4.92,4.84,4.9,1455927.773818009,1.8507,1.8813,1.8507,1.8736,1455927.7738
2009-01-23 09:50:00,4.9,4.92,4.88,4.92,966737.9425041578,1.8736,1.8813,1.866,1.8813,966737.9425
2009-01-23 10:00:00,4.92,4.93,4.91,4.91,937277.2630078404,1.8813,1.8851,1.8774,1.8774,937277.263
2009-01-23 10:10:00,4.91,4.94,4.9,4.93,1047279.63886909,1.8774,1.8889,1.8736,1.8851,1047279.6389
2009-01-23 10:20:00,4.93,4.93,4.88,4.89,1414112.615823236,1.8851,1.8851,1.866,1.8698,1414112.6158
2009-01-23 10:30:00,4.89,4.9,4.84,4.89,1732240.43715847,1.8698,1.8736,1.8507,1.8698,1732240.4372
2009-01-23 10:40:00,4.88,4.92,4.88,4.91,1446661.9149441672,1.866,1.8813,1.866,1.8774,1446661.9149
2009-01-23 10:50:00,4.91,4.92,4.9,4.91,384651.93632691854,1.8774,1.8813,1.8736,1.8774,384651.9363
2009-01-23 11:00:00,4.92,4.95,4.92,4.95,1862200.047517225,1.8813,1.8927,1.8813,1.8927,1862200.0475
2009-01-23 11:10:00,4.94,5.01,4.94,5.01,1379900.2138275125,1.8889,1.9157,1.8889,1.9157,1379900.2138
2009-01-23 11:20:00,5.01,5.06,5.01,5.02,1617961.511047755,1.9157,1.9348,1.9157,1.9195,1617961.511
2009-01-23 11:30:00,5.02,5.04,4.98,5.0,1074602.0432406748,1.9195,1.9272,1.9042,1.9119,1074602.0432
2009-01-23 11:40:00,5.0,5.01,4.99,5.0,1192207.175100974,1.9119,1.9157,1.908,1.9119,1192207.1751
2009-01-23 11:50:00,5.0,5.01,4.95,4.95,780708.0066524115,1.9119,1.9157,1.8927,1.8927,780708.0067
2009-01-23 12:00:00,4.95,4.96,4.94,4.94,783083.8679021145,1.8927,1.8966,1.8889,1.8889,783083.8679
2009-01-23 12:10:00,4.94,4.98,4.94,4.97,577571.8698028035,1.8889,1.9042,1.8889,1.9004,577571.8698
2009-01-23 12:20:00,4.96,5.0,4.96,4.99,578284.6281777144,1.8966,1.9119,1.8966,1.908,578284.6282
2009-01-23 12:30:00,4.99,5.0,4.98,4.98,529579.4725588026,1.908,1.9119,1.9042,1.9042,529579.4726
2009-01-23 12:40:00,4.98,5.04,4.98,5.03,1421002.613447375,1.9042,1.9272,1.9042,1.9233,1421002.6134
2009-01-23 12:50:00,5.03,5.05,4.97,4.97,784271.798526966,1.9233,1.931,1.9004,1.9004,784271.7985
2009-01-23 13:00:00,4.97,5.02,4.95,4.99,723212.1644095985,1.9004,1.9195,1.8927,1.908,723212.1644
2009-01-23 13:10:00,4.99,5.05,4.99,5.04,776906.6286528867,1.908,1.931,1.908,1.9272,776906.6287
2009-01-23 13:20:00,5.04,5.08,5.03,5.05,1418151.579947731,1.9272,1.9424,1.9233,1.931,1418151.5799
2009-01-23 13:30:00,5.05,5.1,5.05,5.07,1197671.655975291,1.931,1.9501,1.931,1.9386,1197671.656
2009-01-23 13:40:00,5.07,5.1,5.07,5.09,407222.6181990972,1.9386,1.9501,1.9386,1.9463,407222.6182
2009-01-23 13:50:00,5.09,5.1,5.06,5.09,582561.1784271798,1.9463,1.9501,1.9348,1.9463,582561.1784
2009-01-23 14:00:00,5.09,5.11,5.08,5.1,893799.0021382752,1.9463,1.9539,1.9424,1.9501,893799.0021
2009-01-23 14:10:00,5.1,5.1,5.06,5.06,1104537.8949869329,1.9501,1.9501,1.9348,1.9348,1104537.895
2009-01-23 14:20:00,5.06,5.09,5.05,5.06,584224.281301972,1.9348,1.9463,1.931,1.9348,584224.2813
2009-01-23 14:30:00,5.06,5.07,5.03,5.06,858161.0833927299,1.9348,1.9386,1.9233,1.9348,858161.0834
2009-01-23 14:40:00,5.06,5.07,5.03,5.05,861487.2891423141,1.9348,1.9386,1.9233,1.931,861487.2891
2009-01-23 14:50:00,5.06,5.06,5.01,5.04,1057733.4283677833,1.9348,1.9348,1.9157,1.9272,1057733.4284
2009-01-23 15:00:00,5.04,5.05,5.01,5.03,1347588.5008315514,1.9272,1.931,1.9157,1.9233,1347588.5008
2009-01-23 15:10:00,5.02,5.04,5.02,5.03,1133523.4022333096,1.9195,1.9272,1.9195,1.9233,1133523.4022
2009-01-23 15:20:00,5.03,5.06,5.02,5.05,1056545.4977429318,1.9233,1.9348,1.9195,1.931,1056545.4977
2009-01-23 15:30:00,5.05,5.06,5.03,5.04,1518412.9246851983,1.931,1.9348,1.9233,1.9272,1518412.9247
2009-01-23 15:40:00,5.04,5.06,5.03,5.05,1481349.4891898313,1.9272,1.9348,1.9233,1.931,1481349.4892
2009-01-23 15:50:00,5.05,5.08,5.04,5.06,2845093.846519363,1.931,1.9424,1.9272,1.9348,2845093.8465
2009-01-26 09:30:00,5.05,5.09,5.0,5.01,1175100.9741031125,1.931,1.9463,1.9119,1.9157,1175100.9741
2009-01-26 09:40:00,5.01,5.11,5.01,5.07,1369684.0104537895,1.9157,1.9539,1.9157,1.9386,1369684.0105
2009-01-26 09:50:00,5.07,5.08,5.01,5.07,1280589.2135899265,1.9386,1.9424,1.9157,1.9386,1280589.2136
2009-01-26 10:00:00,5.07,5.12,5.06,5.11,1019006.8899976242,1.9386,1.9577,1.9348,1.9539,1019006.89
2009-01-26 10:10:00,5.11,5.12,5.06,5.07,807317.6526490853,1.9539,1.9577,1.9348,1.9386,807317.6526
2009-01-26 10:20:00,5.08,5.11,5.07,5.11,604656.6880494179,1.9424,1.9539,1.9386,1.9539,604656.688
2009-01-26 10:30:00,5.11,5.13,5.1,5.11,400332.6205749585,1.9539,1.9616,1.9501,1.9539,400332.6206
2009-01-26 10:40:00,5.11,5.12,5.1,5.11,803991.4468995011,1.9539,1.9577,1.9501,1.9539,803991.4469
2009-01-26 10:50:00,5.12,5.12,5.07,5.08,495129.4844381088,1.9577,1.9577,1.9386,1.9424,495129.4844
2009-01-26 11:00:00,5.08,5.11,5.05,5.06,570681.8721786648,1.9424,1.9539,1.931,1.9348,570681.8722
2009-01-26 11:10:00,5.06,5.06,5.03,5.03,643145.6402946068,1.9348,1.9348,1.9233,1.9233,643145.6403
2009-01-26 11:20:00,5.03,5.05,5.01,5.05,499881.2069375149,1.9233,1.931,1.9157,1.931,499881.2069
2009-01-26 11:30:00,5.05,5.07,5.05,5.07,272511.2853409361,1.931,1.9386,1.931,1.9386,272511.2853
2009-01-26 11:40:00,5.07,5.09,5.07,5.07,733190.7816583512,1.9386,1.9463,1.9386,1.9386,733190.7817
2009-01-26 11:50:00,5.07,5.08,5.06,5.08,787598.0042765503,1.9386,1.9424,1.9348,1.9424,787598.0043
2009-01-26 12:00:00,5.08,5.1,5.07,5.07,268234.73509147065,1.9424,1.9501,1.9386,1.9386,268234.7351
2009-01-26 12:10:00,5.07,5.08,5.03,5.04,485150.8671893561,1.9386,1.9424,1.9233,1.9272,485150.8672
2009-01-26 12:20:00,5.04,5.06,5.03,5.04,355904.015205512,1.9272,1.9348,1.9233,1.9272,355904.0152
2009-01-26 12:30:00,5.03,5.04,5.01,5.01,293418.86433832266,1.9233,1.9272,1.9157,1.9157,293418.8643
2009-01-26 12:40:00,5.01,5.03,5.0,5.02,235685.4359705393,1.9157,1.9233,1.9119,1.9195,235685.436
2009-01-26 12:50:00,5.02,5.05,5.01,5.03,407935.3765740081,1.9195,1.931,1.9157,1.9233,407935.3766
2009-01-26 13:00:00,5.02,5.03,5.0,5.01,484200.5226894749,1.9195,1.9233,1.9119,1.9157,484200.5227
2009-01-26 13:10:00,5.01,5.02,5.0,5.01,196721.31147540984,1.9157,1.9195,1.9119,1.9157,196721.3115
2009-01-26 13:20:00,5.0,5.02,4.98,5.0,497030.1734378712,1.9119,1.9195,1.9042,1.9119,497030.1734
2009-01-26 13:30:00,5.0,5.0,4.95,4.96,389403.65882632456,1.9119,1.9119,1.8927,1.8966,389403.6588
2009-01-26 13:40:00,4.96,4.99,4.96,4.96,276787.83559040155,1.8966,1.908,1.8966,1.8966,276787.8356
2009-01-26 13:50:00,4.96,4.96,4.92,4.94,1030886.1962461392,1.8966,1.8966,1.8813,1.8889,1030886.1962
2009-01-26 14:00:00,4.94,4.94,4.89,4.9,1280114.0413399858,1.8889,1.8889,1.8698,1.8736,1280114.0413
2009-01-26 14:10:00,4.9,4.9,4.89,4.9,953195.5333808506,1.8736,1.8736,1.8698,1.8736,953195.5334
2009-01-26 14:20:00,4.9,4.93,4.9,4.92,641244.9512948444,1.8736,1.8851,1.8736,1.8813,641244.9513
2009-01-26 14:30:00,4.92,4.95,4.92,4.95,368971.2520788786,1.8813,1.8927,1.8813,1.8927,368971.2521
2009-01-26 14:40:00,4.94,4.96,4.91,4.95,684960.7982893799,1.8889,1.8966,1.8774,1.8927,684960.7983
2009-01-26 14:50:00,4.95,4.98,4.95,4.98,663102.8747921122,1.8927,1.9042,1.8927,1.9042,663102.8748
2009-01-26 15:00:00,4.98,5.01,4.97,5.0,723212.1644095985,1.9042,1.9157,1.9004,1.9119,723212.1644
2009-01-26 15:10:00,5.0,5.0,4.97,4.99,429318.1278213352,1.9119,1.9119,1.9004,1.908,429318.1278
2009-01-26 15:20:00,4.98,5.03,4.98,5.01,609408.410548824,1.9042,1.9233,1.9042,1.9157,609408.4105
2009-01-26 15:30:00,5.01,5.02,4.98,4.98,706343.5495367071,1.9157,1.9195,1.9042,1.9042,706343.5495
2009-01-26 15:40:00,4.98,5.0,4.96,4.99,990258.9688762176,1.9042,1.9119,1.8966,1.908,990258.9689
2009-01-26 15:50:00,4.99,5.01,4.97,4.99,1500593.9653124255,1.908,1.9157,1.9004,1.908,1500593.9653
2009-01-27 09:30:00,5.02,5.05,4.97,5.03,708481.8246614398,1.9195,1.931,1.9004,1.9233,708481.8247
2009-01-27 09:40:00,5.03,5.07,5.02,5.06,936326.9185079592,1.9233,1.9386,1.9195,1.9348,936326.9185
2009-01-27 09:50:00,5.06,5.07,5.05,5.06,882157.2820147304,1.9348,1.9386,1.931,1.9348,882157.282
2009-01-27 10:00:00,5.06,5.06,5.01,5.03,1018769.303872654,1.9348,1.9348,1.9157,1.9233,1018769.3039
2009-01-27 10:10:00,5.03,5.06,5.03,5.06,846044.1910192445,1.9233,1.9348,1.9233,1.9348,846044.191
2009-01-27 10:20:00,5.06,5.07,5.05,5.06,519125.6830601093,1.9348,1.9386,1.931,1.9348,519125.6831
2009-01-27 10:30:00,5.06,5.06,5.05,5.05,363269.18507959135,1.9348,1.9348,1.931,1.931,363269.1851
2009-01-27 10:40:00,5.06,5.06,5.04,5.05,498218.1040627228,1.9348,1.9348,1.9272,1.931,498218.1041
2009-01-27 10:50:00,5.05,5.07,5.04,5.07,335471.60845806607,1.931,1.9386,1.9272,1.9386,335471.6085
2009-01-27 11:00:00,5.07,5.08,5.06,5.08,468044.6661914944,1.9386,1.9424,1.9348,1.9424,468044.6662
2009-01-27 11:10:00,5.08,5.08,5.05,5.07,665716.3221667855,1.9424,1.9424,1.931,1.9386,665716.3222
2009-01-27 11:20:00,5.07,5.07,5.06,5.07,355191.2568306011,1.9386,1.9386,1.9348,1.9386,355191.2568
2009-01-27 11:30:00,5.07,5.08,5.04,5.05,542409.1233071989,1.9386,1.9424,1.9272,1.931,542409.1233
2009-01-27 11:40:00,5.05,5.06,5.03,5.06,538607.745307674,1.931,1.9348,1.9233,1.9348,538607.7453
2009-01-27 11:50:00,5.06,5.06,5.04,5.05,470420.5274411974,1.9348,1.9348,1.9272,1.931,470420.5274
2009-01-27 12:00:00,5.06,5.06,5.04,5.05,701829.4131622714,1.9348,1.9348,1.9272,1.931,701829.4132
2009-01-27 12:10:00,5.05,5.06,5.04,5.06,709432.169161321,1.931,1.9348,1.9272,1.9348,709432.1692
2009-01-27 12:20:00,5.06,5.09,5.06,5.09,424566.4053219292,1.9348,1.9463,1.9348,1.9463,424566.4053
2009-01-27 12:30:00,5.09,5.09,5.07,5.07,316702.3045854122,1.9463,1.9463,1.9386,1.9386,316702.3046
2009-01-27 12:40:00,5.08,5.08,5.06,5.07,467094.3216916133,1.9424,1.9424,1.9348,1.9386,467094.3217
2009-01-27 12:50:00,5.07,5.08,5.06,5.08,446186.7426942267,1.9386,1.9424,1.9348,1.9424,446186.7427
2009-01-27 13:00:00,5.08,5.08,5.05,5.06,276075.07721549063,1.9424,1.9424,1.931,1.9348,276075.0772
2009-01-27 13:10:00,5.06,5.07,5.05,5.06,186029.93585174627,1.9348,1.9386,1.931,1.9348,186029.9359
2009-01-27 13:20:00,5.06,5.09,5.06,5.06,339985.7448325018,1.9348,1.9463,1.9348,1.9348,339985.7448
2009-01-27 13:30:00,5.06,5.06,5.05,5.05,481111.903064861,1.9348,1.9348,1.931,1.931,481111.9031
2009-01-27 13:40:00,5.05,5.07,5.04,5.05,539320.503682585,1.931,1.9386,1.9272,1.931,539320.5037
2009-01-27 13:50:00,5.05,5.05,5.03,5.04,686386.3150392018,1.931,1.931,1.9233,1.9272,686386.315
2009-01-27 14:00:00,5.04,5.04,5.02,5.03,554526.0156806842,1.9272,1.9272,1.9195,1.9233,554526.0157
2009-01-27 14:10:00,5.03,5.05,5.03,5.05,920408.6481349488,1.9233,1.931,1.9233,1.931,920408.6481
2009-01-27 14:20:00,5.04,5.05,5.04,5.04,422903.3024471371,1.9272,1.931,1.9272,1.9272,422903.3024
2009-01-27 14:30:00,5.04,5.07,5.03,5.06,479211.2140650986,1.9272,1.9386,1.9233,1.9348,479211.2141
2009-01-27 14:40:00,5.06,5.07,5.06,5.07,464480.8743169399,1.9348,1.9386,1.9348,1.9386,464480.8743
2009-01-27 14:50:00,5.07,5.08,5.07,5.08,386790.2114516512,1.9386,1.9424,1.9386,1.9424,386790.2115
2009-01-27 15:00:00,5.08,5.09,5.07,5.08,991922.0717510098,1.9424,1.9463,1.9386,1.9424,991922.0718
2009-01-27 15:10:00,5.08,5.11,5.08,5.1,824423.8536469471,1.9424,1.9539,1.9424,1.9501,824423.8536
2009-01-27 15:20:00,5.1,5.13,5.09,5.09,1023758.6124970302,1.9501,1.9616,1.9463,1.9463,1023758.6125
2009-01-27 15:30:00,5.09,5.1,5.07,5.08,764552.150154431,1.9463,1.9501,1.9386,1.9424,764552.1502
2009-01-27 15:40:00,5.08,5.08,5.07,5.08,1040389.6412449512,1.9424,1.9424,1.9386,1.9424,1040389.6412
2009-01-27 15:50:00,5.08,5.1,5.07,5.08,2158469.945355192,1.9424,1.9501,1.9386,1.9424,2158469.9454
2009-01-28 09:30:00,5.24,5.3,5.17,5.27,1466143.977191732,2.0036,2.0266,1.9769,2.0151,1466143.9772
2009-01-28 09:40:00,5.27,5.31,5.27,5.3,1307911.617961511,2.0151,2.0304,2.0151,2.0266,1307911.618
2009-01-28 09:50:00,5.3,5.32,5.28,5.31,1470895.699691138,2.0266,2.0342,2.0189,2.0304,1470895.6997
2009-01-28 10:00:00,5.32,5.33,5.3,5.32,1418151.579947731,2.0342,2.038,2.0266,2.0342,1418151.5799
2009-01-28 10:10:00,5.32,5.32,5.27,5.29,619149.4416726063,2.0342,2.0342,2.0151,2.0227,619149.4417
2009-01-28 10:20:00,5.29,5.29,5.26,5.27,526728.4390591589,2.0227,2.0227,2.0113,2.0151,526728.4391
2009-01-28 10:30:00,5.27,5.32,5.27,5.29,859824.186267522,2.0151,2.0342,2.0151,2.0227,859824.1863
2009-01-28 10:40:00,5.29,5.3,5.27,5.27,359942.9793300072,2.0227,2.0266,2.0151,2.0151,359942.9793
2009-01-28 10:50:00,5.27,5.29,5.27,5.29,502019.4820622476,2.0151,2.0227,2.0151,2.0227,502019.4821
2009-01-28 11:00:00,5.29,5.33,5.29,5.32,777856.9731527679,2.0227,2.038,2.0227,2.0342,777856.9732
2009-01-28 11:10:00,5.32,5.33,5.31,5.32,489665.0035637919,2.0342,2.038,2.0304,2.0342,489665.0036
2009-01-28 11:20:00,5.31,5.37,5.31,5.37,1311712.9959610358,2.0304,2.0533,2.0304,2.0533,1311712.996
2009-01-28 11:30:00,5.37,5.37,5.36,5.37,506771.2045616536,2.0533,2.0533,2.0495,2.0533,506771.2046
2009-01-28 11:40:00,5.37,5.39,5.36,5.36,765502.4946543123,2.0533,2.061,2.0495,2.0495,765502.4947
2009-01-28 11:50:00,5.36,5.36,5.36,5.36,208600.6177239249,2.0495,2.0495,2.0495,2.0495,208600.6177
2009-01-28 12:00:00,5.36,5.37,5.36,5.37,368258.4937039677,2.0495,2.0533,2.0495,2.0533,368258.4937
2009-01-28 12:10:00,5.37,5.38,5.37,5.37,423378.4746970777,2.0533,2.0572,2.0533,2.0533,423378.4747
2009-01-28 12:20:00,5.37,5.37,5.35,5.36,275599.90496555,2.0533,2.0533,2.0457,2.0495,275599.905
2009-01-28 12:30:00,5.36,5.37,5.36,5.37,240199.57234497505,2.0495,2.0533,2.0495,2.0533,240199.5723
2009-01-28 12:40:00,5.37,5.37,5.37,5.37,181278.21335234024,2.0533,2.0533,2.0533,2.0533,181278.2134
2009-01-28 12:50:00,5.37,5.38,5.37,5.37,247802.32834402472,2.0533,2.0572,2.0533,2.0533,247802.3283
2009-01-28 13:00:00,5.37,5.39,5.37,5.38,261582.3235923022,2.0533,2.061,2.0533,2.0572,261582.3236
2009-01-28 13:10:00,5.39,5.39,5.38,5.39,237110.95272036115,2.061,2.061,2.0572,2.061,237110.9527
2009-01-28 13:20:00,5.39,5.41,5.38,5.41,355191.2568306011,2.061,2.0686,2.0572,2.0686,355191.2568
2009-01-28 13:30:00,5.4,5.42,5.4,5.42,408885.7210738893,2.0648,2.0725,2.0648,2.0725,408885.7211
2009-01-28 13:40:00,5.42,5.42,5.41,5.41,266809.21834164887,2.0725,2.0725,2.0686,2.0686,266809.2183
2009-01-28 13:50:00,5.42,5.42,5.4,5.4,460679.4963174151,2.0725,2.0725,2.0648,2.0648,460679.4963
2009-01-28 14:00:00,5.4,5.41,5.4,5.41,441910.1924447612,2.0648,2.0686,2.0648,2.0686,441910.1924
2009-01-28 14:10:00,5.41,5.44,5.4,5.44,1035162.7464956046,2.0686,2.0801,2.0648,2.0801,1035162.7465
2009-01-28 14:20:00,5.44,5.45,5.38,5.4,1540746.0204324068,2.0801,2.0839,2.0572,2.0648,1540746.0204
2009-01-28 14:30:00,5.4,5.4,5.36,5.37,1191494.4167260632,2.0648,2.0648,2.0495,2.0533,1191494.4167
2009-01-28 14:40:00,5.37,5.39,5.36,5.37,855310.0498930863,2.0533,2.061,2.0495,2.0533,855310.0499
2009-01-28 14:50:00,5.37,5.4,5.36,5.4,719648.372535044,2.0533,2.0648,2.0495,2.0648,719648.3725
2009-01-28 15:00:00,5.4,5.4,5.34,5.34,1194107.8641007366,2.0648,2.0648,2.0419,2.0419,1194107.8641
2009-01-28 15:10:00,5.34,5.35,5.32,5.33,1110002.3758612496,2.0419,2.0457,2.0342,2.038,1110002.3759
2009-01-28 15:20:00,5.33,5.33,5.29,5.29,1196483.7253504395,2.038,2.038,2.0227,2.0227,1196483.7254
2009-01-28 15:30:00,5.3,5.31,5.28,5.3,917320.028510335,2.0266,2.0304,2.0189,2.0266,917320.0285
2009-01-28 15:40:00,5.3,5.33,5.3,5.33,1302684.7232121644,2.0266,2.038,2.0266,2.038,1302684.7232
2009-01-28 15:50:00,5.33,5.36,5.32,5.35,2647897.3627940128,2.038,2.0495,2.0342,2.0457,2647897.3628
2009-01-29 09:30:00,5.28,5.37,5.27,5.29,1233547.1608458066,2.0189,2.0533,2.0151,2.0227,1233547.1608
2009-01-29 09:40:00,5.29,5.34,5.27,5.28,724637.6811594203,2.0227,2.0419,2.0151,2.0189,724637.6812
2009-01-29 09:50:00,5.27,5.29,5.17,5.19,1604181.5157994777,2.0151,2.0227,1.9769,1.9845,1604181.5158
2009-01-29 10:00:00,5.18,5.21,5.16,5.2,903540.0332620576,1.9807,1.9922,1.973,1.9883,903540.0333
2009-01-29 10:10:00,5.19,5.2,5.17,5.18,886196.2461392254,1.9845,1.9883,1.9769,1.9807,886196.2461
2009-01-29 10:20:00,5.18,5.18,5.14,5.18,1149441.67260632,1.9807,1.9807,1.9654,1.9807,1149441.6726
2009-01-29 10:30:00,5.18,5.19,5.15,5.18,552625.3266809218,1.9807,1.9845,1.9692,1.9807,552625.3267
2009-01-29 10:40:00,5.18,5.21,5.18,5.21,519363.2691850796,1.9807,1.9922,1.9807,1.9922,519363.2692
2009-01-29 10:50:00,5.21,5.24,5.19,5.21,833214.5402708482,1.9922,2.0036,1.9845,1.9922,833214.5403
2009-01-29 11:00:00,5.21,5.24,5.21,5.24,1189593.7277263007,1.9922,2.0036,1.9922,2.0036,1189593.7277
2009-01-29 11:10:00,5.24,5.27,5.24,5.26,572107.3889284866,2.0036,2.0151,2.0036,2.0113,572107.3889
2009-01-29 11:20:00,5.26,5.28,5.24,5.24,521263.958184842,2.0113,2.0189,2.0036,2.0036,521263.9582
2009-01-29 11:30:00,5.24,5.26,5.24,5.25,386077.4530767403,2.0036,2.0113,2.0036,2.0074,386077.4531
2009-01-29 11:40:00,5.26,5.26,5.21,5.25,894986.9327631267,2.0113,2.0113,1.9922,2.0074,894986.9328
2009-01-29 11:50:00,5.25,5.27,5.24,5.26,362318.8405797101,2.0074,2.0151,2.0036,2.0113,362318.8406
2009-01-29 12:00:00,5.26,5.26,5.22,5.25,455215.01544309815,2.0113,2.0113,1.996,2.0074,455215.0154
2009-01-29 12:10:00,5.24,5.27,5.24,5.26,303872.6538370159,2.0036,2.0151,2.0036,2.0113,303872.6538
2009-01-29 12:20:00,5.26,5.27,5.25,5.25,177952.007602756,2.0113,2.0151,2.0074,2.0074,177952.0076
2009-01-29 12:30:00,5.25,5.27,5.24,5.26,377761.93870277976,2.0074,2.0151,2.0036,2.0113,377761.9387
2009-01-29 12:40:00,5.26,5.27,5.23,5.24,399382.2760750773,2.0113,2.0151,1.9998,2.0036,399382.2761
2009-01-29 12:50:00,5.24,5.24,5.17,5.18,616298.4081729627,2.0036,2.0036,1.9769,1.9807,616298.4082
2009-01-29 13:00:00,5.17,5.19,5.15,5.18,621525.3029223094,1.9769,1.9845,1.9692,1.9807,621525.3029
2009-01-29 13:10:00,5.18,5.2,5.18,5.2,233071.988595866,1.9807,1.9883,1.9807,1.9883,233071.9886
2009-01-29 13:20:00,5.2,5.21,5.19,5.2,346400.57020669995,1.9883,1.9922,1.9845,1.9883,346400.5702
2009-01-29 13:30:00,5.2,5.21,5.16,5.17,362794.0128296508,1.9883,1.9922,1.973,1.9769,362794.0128
2009-01-29 13:40:00,5.18,5.2,5.18,5.19,461154.66856735566,1.9807,1.9883,1.9807,1.9845,461154.6686
2009-01-29 13:50:00,5.18,5.19,5.16,5.18,333808.50558327395,1.9807,1.9845,1.973,1.9807,333808.5056
2009-01-29 14:00:00,5.18,5.2,5.17,5.19,308386.79021145165,1.9807,1.9883,1.9769,1.9845,308386.7902
2009-01-29 14:10:00,5.19,5.21,5.18,5.2,397956.7593252554,1.9845,1.9922,1.9807,1.9883,397956.7593
2009-01-29 14:20:00,5.2,5.21,5.19,5.21,346162.9840817296,1.9883,1.9922,1.9845,1.9922,346162.9841
2009-01-29 14:30:00,5.21,5.23,5.21,5.23,1315751.960085531,1.9922,1.9998,1.9922,1.9998,1315751.9601
2009-01-29 14:40:00,5.23,5.24,5.21,5.23,801377.9995248278,1.9998,2.0036,1.9922,1.9998,801377.9995
2009-01-29 14:50:00,5.22,5.23,5.19,5.19,734616.298408173,1.996,1.9998,1.9845,1.9845,734616.2984
2009-01-29 15:00:00,5.2,5.23,5.2,5.22,395105.7258256118,1.9883,1.9998,1.9883,1.996,395105.7258
2009-01-29 15:10:00,5.22,5.23,5.21,5.22,385602.28082679975,1.996,1.9998,1.9922,1.996,385602.2808
2009-01-29 15:20:00,5.22,5.22,5.17,5.19,1004038.9641244952,1.996,1.996,1.9769,1.9845,1004038.9641
2009-01-29 15:30:00,5.19,5.19,5.15,5.15,899501.0691375624,1.9845,1.9845,1.9692,1.9692,899501.0691
2009-01-29 15:40:00,5.16,5.16,5.14,5.15,1450700.8790686624,1.973,1.973,1.9654,1.9692,1450700.8791
2009-01-29 15:50:00,5.15,5.17,5.14,5.16,1857685.9111427893,1.9692,1.9769,1.9654,1.973,1857685.9111
2009-01-30 09:30:00,5.19,5.22,5.13,5.18,1737704.918032787,1.9845,1.996,1.9616,1.9807,1737704.918
2009-01-30 09:40:00,5.18,5.19,5.16,5.16,704680.4466619149,1.9807,1.9845,1.973,1.973,704680.4467
2009-01-30 09:50:00,5.16,5.16,5.11,5.11,722499.4060346875,1.973,1.973,1.9539,1.9539,722499.406
2009-01-30 10:00:00,5.11,5.12,5.08,5.11,983844.1435020196,1.9539,1.9577,1.9424,1.9539,983844.1435
2009-01-30 10:10:00,5.1,5.11,5.06,5.07,725588.0256593016,1.9501,1.9539,1.9348,1.9386,725588.0257
2009-01-30 10:20:00,5.08,5.11,5.06,5.06,590163.9344262296,1.9424,1.9539,1.9348,1.9348,590163.9344
2009-01-30 10:30:00,5.06,5.09,5.05,5.08,1483487.7643145642,1.9348,1.9463,1.931,1.9424,1483487.7643
2009-01-30 10:40:00,5.09,5.09,5.07,5.07,391779.5200760276,1.9463,1.9463,1.9386,1.9386,391779.5201
2009-01-30 10:50:00,5.07,5.09,5.05,5.09,439771.9173200285,1.9386,1.9463,1.931,1.9463,439771.9173
2009-01-30 11:00:00,5.09,5.13,5.09,5.11,385364.6947018294,1.9463,1.9616,1.9463,1.9539,385364.6947
2009-01-30 11:10:00,5.1,5.11,5.05,5.05,421715.3718222856,1.9501,1.9539,1.931,1.931,421715.3718
2009-01-30 11:20:00,5.05,5.06,5.04,5.05,633404.6091708244,1.931,1.9348,1.9272,1.931,633404.6092
2009-01-30 11:30:00,5.05,5.06,5.04,5.05,220479.92397244,1.931,1.9348,1.9272,1.931,220479.924
2009-01-30 11:40:00,5.05,5.08,5.05,5.08,358517.4625801853,1.931,1.9424,1.931,1.9424,358517.4626
2009-01-30 11:50:00,5.08,5.09,5.07,5.08,294844.38108814444,1.9424,1.9463,1.9386,1.9424,294844.3811
2009-01-30 12:00:00,5.08,5.08,5.05,5.06,219291.9933475885,1.9424,1.9424,1.931,1.9348,219291.9933
2009-01-30 12:10:00,5.06,5.1,5.05,5.1,392729.8645759088,1.9348,1.9501,1.931,1.9501,392729.8646
2009-01-30 12:20:00,5.1,5.12,5.1,5.11,228320.26609646,1.9501,1.9577,1.9501,1.9539,228320.2661
2009-01-30 12:30:00,5.11,5.11,5.09,5.09,306723.6873366595,1.9539,1.9539,1.9463,1.9463,306723.6873
2009-01-30 12:40:00,5.09,5.1,5.08,5.09,285340.9360893324,1.9463,1.9501,1.9424,1.9463,285340.9361
2009-01-30 12:50:00,5.09,5.12,5.09,5.11,560465.6688049418,1.9463,1.9577,1.9463,1.9539,560465.6688
2009-01-30 13:00:00,5.11,5.15,5.11,5.15,663102.8747921122,1.9539,1.9692,1.9539,1.9692,663102.8748
2009-01-30 13:10:00,5.15,5.17,5.14,5.14,766215.2530292231,1.9692,1.9769,1.9654,1.9654,766215.253
2009-01-30 13:20:00,5.15,5.15,5.09,5.11,525065.3361843668,1.9692,1.9692,1.9463,1.9539,525065.3362
2009-01-30 13:30:00,5.11,5.11,5.07,5.08,438821.5728201473,1.9539,1.9539,1.9386,1.9424,438821.5728
2009-01-30 13:40:00,5.08,5.08,5.06,5.08,401520.55119980994,1.9424,1.9424,1.9348,1.9424,401520.5512
2009-01-30 13:50:00,5.08,5.11,5.08,5.09,627227.3699215966,1.9424,1.9539,1.9424,1.9463,627227.3699
2009-01-30 14:00:00,5.09,5.11,5.09,5.11,799477.3105250654,1.9463,1.9539,1.9463,1.9539,799477.3105
2009-01-30 14:10:00,5.11,5.11,5.07,5.09,1146115.4668567355,1.9539,1.9539,1.9386,1.9463,1146115.4669
2009-01-30 14:20:00,5.09,5.11,5.08,5.11,343549.53670705634,1.9463,1.9539,1.9424,1.9539,343549.5367
2009-01-30 14:30:00,5.11,5.11,5.08,5.08,220955.0962223806,1.9539,1.9539,1.9424,1.9424,220955.0962
2009-01-30 14:40:00,5.08,5.08,5.07,5.07,174150.62960323118,1.9424,1.9424,1.9386,1.9386,174150.6296
2009-01-30 14:50:00,5.07,5.08,5.05,5.06,630553.5756711808,1.9386,1.9424,1.931,1.9348,630553.5757
2009-01-30 15:00:00,5.06,5.07,5.05,5.06,528391.5419339511,1.9348,1.9386,1.931,1.9348,528391.5419
2009-01-30 15:10:00,5.06,5.09,5.05,5.06,761463.5305298171,1.9348,1.9463,1.931,1.9348,761463.5305
2009-01-30 15:20:00,5.06,5.08,5.04,5.06,1083867.9021145166,1.9348,1.9424,1.9272,1.9348,1083867.9021
2009-01-30 15:30:00,5.06,5.06,5.04,5.06,1543359.46780708,1.9348,1.9348,1.9272,1.9348,1543359.4678
2009-01-30 15:40:00,5.05,5.08,5.05,5.06,1177952.007602756,1.931,1.9424,1.931,1.9348,1177952.0076
2009-01-30 15:50:00,5.06,5.07,5.05,5.06,1977429.3181278207,1.9348,1.9386,1.931,1.9348,1977429.3181
2009-02-02 09:30:00,5.03,5.07,5.02,5.06,1071038.2513661203,1.9233,1.9386,1.9195,1.9348,1071038.2514
2009-02-02 09:40:00,5.06,5.11,5.06,5.09,957709.6697552864,1.9348,1.9539,1.9348,1.9463,957709.6698
2009-02-02 09:50:00,5.09,5.1,5.05,5.06,391304.347826087,1.9463,1.9501,1.931,1.9348,391304.3478
2009-02-02 10:00:00,5.06,5.17,5.06,5.16,1617723.9249227846,1.9348,1.9769,1.9348,1.973,1617723.9249
2009-02-02 10:10:00,5.16,5.21,5.14,5.21,954383.464005702,1.973,1.9922,1.9654,1.9922,954383.464
2009-02-02 10:20:00,5.21,5.21,5.18,5.18,1439534.3311950583,1.9922,1.9922,1.9807,1.9807,1439534.3312
2009-02-02 10:30:00,5.18,5.19,5.14,5.14,1017106.2009978618,1.9807,1.9845,1.9654,1.9654,1017106.201
2009-02-02 10:40:00,5.14,5.14,5.11,5.13,385127.1085768591,1.9654,1.9654,1.9539,1.9616,385127.1086
2009-02-02 10:50:00,5.12,5.14,5.11,5.12,400332.6205749585,1.9577,1.9654,1.9539,1.9577,400332.6206
2009-02-02 11:00:00,5.12,5.13,5.09,5.09,351389.87883107626,1.9577,1.9616,1.9463,1.9463,351389.8788
2009-02-02 11:10:00,5.09,5.1,5.08,5.08,581848.420052269,1.9463,1.9501,1.9424,1.9424,581848.4201
2009-02-02 11:20:00,5.09,5.09,5.06,5.08,667854.5972915182,1.9463,1.9463,1.9348,1.9424,667854.5973
2009-02-02 11:30:00,5.08,5.12,5.08,5.09,711095.2720361131,1.9424,1.9577,1.9424,1.9463,711095.272
2009-02-02 11:40:00,5.09,5.11,5.07,5.11,351865.0510810169,1.9463,1.9539,1.9386,1.9539,351865.0511
2009-02-02 11:50:00,5.11,5.13,5.08,5.09,662152.530292231,1.9539,1.9616,1.9424,1.9463,662152.5303
2009-02-02 12:00:00,5.09,5.12,5.09,5.1,691850.7959135186,1.9463,1.9577,1.9463,1.9501,691850.7959
2009-02-02 12:10:00,5.1,5.1,5.09,5.1,332382.9888334521,1.9501,1.9501,1.9463,1.9501,332382.9888
2009-02-02 12:20:00,5.1,5.1,5.09,5.1,230220.9550962224,1.9501,1.9501,1.9463,1.9501,230220.9551
2009-02-02 12:30:00,5.1,5.12,5.1,5.12,623663.578047042,1.9501,1.9577,1.9501,1.9577,623663.578
2009-02-02 12:40:00,5.12,5.13,5.11,5.12,449750.5345687812,1.9577,1.9616,1.9539,1.9577,449750.5346
2009-02-02 12:50:00,5.12,5.12,5.11,5.12,198384.414350202,1.9577,1.9577,1.9539,1.9577,198384.4144
2009-02-02 13:00:00,5.12,5.13,5.11,5.11,189356.14160133048,1.9577,1.9616,1.9539,1.9539,189356.1416
2009-02-02 13:10:00,5.11,5.11,5.08,5.09,663815.6331670231,1.9539,1.9539,1.9424,1.9463,663815.6332
2009-02-02 13:20:00,5.09,5.1,5.08,5.08,447849.8455690188,1.9463,1.9501,1.9424,1.9424,447849.8456
2009-02-02 13:30:00,5.08,5.1,5.08,5.09,421002.61344737466,1.9424,1.9501,1.9424,1.9463,421002.6134
2009-02-02 13:40:00,5.09,5.11,5.09,5.09,345925.3979567593,1.9463,1.9539,1.9463,1.9463,345925.398
2009-02-02 13:50:00,5.09,5.09,5.06,5.06,504632.9294369209,1.9463,1.9463,1.9348,1.9348,504632.9294
2009-02-02 14:00:00,5.06,5.08,5.06,5.07,272273.6992159658,1.9348,1.9424,1.9348,1.9386,272273.6992
2009-02-02 14:10:00,5.07,5.07,5.06,5.07,177952.007602756,1.9386,1.9386,1.9348,1.9386,177952.0076
2009-02-02 14:20:00,5.07,5.07,5.05,5.06,301496.7925873129,1.9386,1.9386,1.931,1.9348,301496.7926
2009-02-02 14:30:00,5.06,5.07,5.05,5.06,412924.6851983844,1.9348,1.9386,1.931,1.9348,412924.6852
2009-02-02 14:40:00,5.06,5.07,5.06,5.06,244476.1225944405,1.9348,1.9386,1.9348,1.9348,244476.1226
2009-02-02 14:50:00,5.06,5.06,5.05,5.05,227132.33547160847,1.9348,1.9348,1.931,1.931,227132.3355
2009-02-02 15:00:00,5.05,5.08,5.05,5.08,823711.0952720362,1.931,1.9424,1.931,1.9424,823711.0953
2009-02-02 15:10:00,5.08,5.11,5.08,5.1,340936.089332383,1.9424,1.9539,1.9424,1.9501,340936.0893
2009-02-02 15:20:00,5.1,5.15,5.1,5.15,914468.9950106912,1.9501,1.9692,1.9501,1.9692,914468.995
2009-02-02 15:30:00,5.15,5.18,5.14,5.18,1469470.1829413162,1.9692,1.9807,1.9654,1.9807,1469470.1829
2009-02-02 15:40:00,5.17,5.2,5.15,5.15,993822.7607507722,1.9769,1.9883,1.9692,1.9692,993822.7608
2009-02-02 15:50:00,5.16,5.18,5.14,5.15,1393917.7952007602,1.973,1.9807,1.9654,1.9692,1393917.7952
2009-02-03 09:30:00,5.16,5.27,5.13,5.13,1366357.8047042054,1.973,2.0151,1.9616,1.9616,1366357.8047
2009-02-03 09:40:00,5.13,5.16,5.11,5.13,1002138.2751247328,1.9616,1.973,1.9539,1.9616,1002138.2751
2009-02-03 09:50:00,5.13,5.17,5.13,5.16,922071.7510097412,1.9616,1.9769,1.9616,1.973,922071.751
2009-02-03 10:00:00,5.17,5.22,5.16,5.22,1377524.3525778097,1.9769,1.996,1.973,1.996,1377524.3526
2009-02-03 10:10:00,5.22,5.23,5.19,5.19,800427.6550249466,1.996,1.9998,1.9845,1.9845,800427.655
2009-02-03 10:20:00,5.19,5.23,5.18,5.22,707293.8940365883,1.9845,1.9998,1.9807,1.996,707293.894
2009-02-03 10:30:00,5.22,5.29,5.21,5.28,1559990.4965550012,1.996,2.0227,1.9922,2.0189,1559990.4966
2009-02-03 10:40:00,5.28,5.36,5.28,5.35,1671180.8030411024,2.0189,2.0495,2.0189,2.0457,1671180.803
2009-02-03 10:50:00,5.36,5.38,5.34,5.37,1652411.4991684486,2.0495,2.0572,2.0419,2.0533,1652411.4992
2009-02-03 11:00:00,5.38,5.43,5.36,5.4,1212401.99572345,2.0572,2.0763,2.0495,2.0648,1212401.9957
2009-02-03 11:10:00,5.4,5.43,5.39,5.41,1486813.9700641483,2.0648,2.0763,2.061,2.0686,1486813.9701
2009-02-03 11:20:00,5.4,5.41,5.4,5.4,717510.0974103112,2.0648,2.0686,2.0648,2.0648,717510.0974
2009-02-03 11:30:00,5.4,5.4,5.33,5.34,1142314.0888572107,2.0648,2.0648,2.038,2.0419,1142314.0889
2009-02-03 11:40:00,5.34,5.36,5.33,5.34,528866.7141838917,2.0419,2.0495,2.038,2.0419,528866.7142
2009-02-03 11:50:00,5.34,5.34,5.3,5.34,585412.2119268235,2.0419,2.0419,2.0266,2.0419,585412.2119
2009-02-03 12:00:00,5.34,5.34,5.3,5.3,1248515.0867189358,2.0419,2.0419,2.0266,2.0266,1248515.0867
2009-02-03 12:10:00,5.3,5.32,5.28,5.3,579710.1449275363,2.0266,2.0342,2.0189,2.0266,579710.1449
2009-02-03 12:20:00,5.3,5.32,5.29,5.32,255642.67046804467,2.0266,2.0342,2.0227,2.0342,255642.6705
2009-02-03 12:30:00,5.31,5.33,5.31,5.33,217628.8904727964,2.0304,2.038,2.0304,2.038,217628.8905
2009-02-03 12:40:00,5.33,5.35,5.32,5.33,324542.6467094322,2.038,2.0457,2.0342,2.038,324542.6467
2009-02-03 12:50:00,5.33,5.34,5.3,5.3,464243.2881919696,2.038,2.0419,2.0266,2.0266,464243.2882
2009-02-03 13:00:00,5.3,5.32,5.3,5.3,399857.4483250178,2.0266,2.0342,2.0266,2.0266,399857.4483
2009-02-03 13:10:00,5.3,5.33,5.3,5.33,319553.3380850558,2.0266,2.038,2.0266,2.038,319553.3381
2009-02-03 13:20:00,5.33,5.33,5.32,5.32,327631.2663340461,2.038,2.038,2.0342,2.0342,327631.2663
2009-02-03 13:30:00,5.32,5.33,5.3,5.33,683060.1092896175,2.0342,2.038,2.0266,2.038,683060.1093
2009-02-03 13:40:00,5.33,5.34,5.32,5.32,568306.0109289618,2.038,2.0419,2.0342,2.0342,568306.0109
2009-02-03 13:50:00,5.32,5.33,5.31,5.33,584937.0396768829,2.0342,2.038,2.0304,2.038,584937.0397
2009-02-03 14:00:00,5.33,5.37,5.33,5.36,586362.5564267047,2.038,2.0533,2.038,2.0495,586362.5564
2009-02-03 14:10:00,5.36,5.39,5.36,5.38,886433.8322641958,2.0495,2.061,2.0495,2.0572,886433.8323
2009-02-03 14:20:00,5.38,5.39,5.38,5.38,526728.4390591589,2.0572,2.061,2.0572,2.0572,526728.4391
2009-02-03 14:30:00,5.38,5.4,5.37,5.39,904015.2055119982,2.0572,2.0648,2.0533,2.061,904015.2055
2009-02-03 14:40:00,5.39,5.4,5.39,5.39,630791.1617961511,2.061,2.0648,2.061,2.061,630791.1618
2009-02-03 14:50:00,5.39,5.4,5.35,5.36,730102.1620337373,2.061,2.0648,2.0457,2.0495,730102.162
2009-02-03 15:00:00,5.36,5.38,5.35,5.38,861962.4613922547,2.0495,2.0572,2.0457,2.0572,861962.4614
2009-02-03 15:10:00,5.38,5.41,5.38,5.4,825374.1981468282,2.0572,2.0686,2.0572,2.0648,825374.1981
2009-02-03 15:20:00,5.4,5.44,5.4,5.42,1119268.2347350914,2.0648,2.0801,2.0648,2.0725,1119268.2347
2009-02-03 15:30:00,5.43,5.43,5.39,5.4,1409123.3071988595,2.0763,2.0763,2.061,2.0648,1409123.3072
2009-02-03 15:40:00,5.4,5.42,5.38,5.4,1925635.542884296,2.0648,2.0725,2.0572,2.0648,1925635.5429
2009-02-03 15:50:00,5.4,5.43,5.4,5.4,3023758.6124970303,2.0648,2.0763,2.0648,2.0648,3023758.6125
2009-02-04 09:30:00,5.42,5.46,5.38,5.45,1456640.53219292,2.0725,2.0877,2.0572,2.0839,1456640.5322
2009-02-04 09:40:00,5.45,5.5,5.43,5.45,1566880.49417914,2.0839,2.103,2.0763,2.0839,1566880.4942
2009-02-04 09:50:00,5.45,5.48,5.43,5.45,1609883.5827987646,2.0839,2.0954,2.0763,2.0839,1609883.5828
2009-02-04 10:00:00,5.46,5.49,5.43,5.43,1552862.912805892,2.0877,2.0992,2.0763,2.0763,1552862.9128
2009-02-04 10:10:00,5.43,5.44,5.41,5.42,1329294.3692088383,2.0763,2.0801,2.0686,2.0725,1329294.3692
2009-02-04 10:20:00,5.42,5.42,5.37,5.39,1060346.8757424566,2.0725,2.0725,2.0533,2.061,1060346.8757
2009-02-04 10:30:00,5.39,5.45,5.38,5.44,832739.3680209076,2.061,2.0839,2.0572,2.0801,832739.368
2009-02-04 10:40:00,5.44,5.44,5.43,5.43,204324.0674744595,2.0801,2.0801,2.0763,2.0763,204324.0675
2009-02-04 10:50:00,5.43,5.44,5.4,5.43,735804.2290330245,2.0763,2.0801,2.0648,2.0763,735804.229
2009-02-04 11:00:00,5.44,5.44,5.42,5.43,455215.01544309815,2.0801,2.0801,2.0725,2.0763,455215.0154
2009-02-04 11:10:00,5.43,5.43,5.4,5.41,347588.50083155144,2.0763,2.0763,2.0648,2.0686,347588.5008
2009-02-04 11:20:00,5.41,5.43,5.4,5.4,368733.6659539083,2.0686,2.0763,2.0648,2.0648,368733.666
2009-02-04 11:30:00,5.4,5.4,5.39,5.39,440959.84794488,2.0648,2.0648,2.061,2.061,440959.8479
2009-02-04 11:40:00,5.4,5.4,5.37,5.38,583273.9368020907,2.0648,2.0648,2.0533,2.0572,583273.9368
2009-02-04 11:50:00,5.37,5.38,5.35,5.35,443810.8814445236,2.0533,2.0572,2.0457,2.0457,443810.8814
2009-02-04 12:00:00,5.36,5.38,5.35,5.36,567593.2525540509,2.0495,2.0572,2.0457,2.0495,567593.2526
2009-02-04 12:10:00,5.36,5.37,5.36,5.36,143502.01948206226,2.0495,2.0533,2.0495,2.0495,143502.0195
2009-02-04 12:20:00,5.36,5.37,5.35,5.36,245188.8809693514,2.0495,2.0533,2.0457,2.0495,245188.881
2009-02-04 12:30:00,5.35,5.36,5.35,5.35,148728.91423140888,2.0457,2.0495,2.0457,2.0457,148728.9142
2009-02-04 12:40:00,5.35,5.36,5.35,5.36,218816.82109764792,2.0457,2.0495,2.0457,2.0495,218816.8211
2009-02-04 12:50:00,5.36,5.36,5.33,5.34,239249.22784509385,2.0495,2.0495,2.038,2.0419,239249.2278
2009-02-04 13:00:00,5.33,5.35,5.33,5.34,202185.7923497268,2.038,2.0457,2.038,2.0419,202185.7923
2009-02-04 13:10:00,5.34,5.35,5.33,5.34,292230.9337134712,2.0419,2.0457,2.038,2.0419,292230.9337
2009-02-04 13:20:00,5.34,5.35,5.32,5.35,324305.0605844619,2.0419,2.0457,2.0342,2.0457,324305.0606
2009-02-04 13:30:00,5.35,5.35,5.31,5.31,329531.9553338085,2.0457,2.0457,2.0304,2.0304,329531.9553
2009-02-04 13:40:00,5.31,5.31,5.27,5.27,694701.8294131623,2.0304,2.0304,2.0151,2.0151,694701.8294
2009-02-04 13:50:00,5.27,5.29,5.24,5.29,502732.2404371585,2.0151,2.0227,2.0036,2.0227,502732.2404
2009-02-04 14:00:00,5.29,5.29,5.27,5.27,247564.7422190544,2.0227,2.0227,2.0151,2.0151,247564.7422
2009-02-04 14:10:00,5.27,5.29,5.27,5.29,511047.7548111191,2.0151,2.0227,2.0151,2.0227,511047.7548
2009-02-04 14:20:00,5.29,5.29,5.25,5.27,595628.4153005464,2.0227,2.0227,2.0074,2.0151,595628.4153
2009-02-04 14:30:00,5.27,5.31,5.27,5.31,363981.9434545023,2.0151,2.0304,2.0151,2.0304,363981.9435
2009-02-04 14:40:00,5.31,5.31,5.28,5.29,588738.4176764077,2.0304,2.0304,2.0189,2.0227,588738.4177
2009-02-04 14:50:00,5.3,5.34,5.27,5.34,1127108.5768591114,2.0266,2.0419,2.0151,2.0419,1127108.5769
2009-02-04 15:00:00,5.34,5.35,5.3,5.33,1345450.2257068187,2.0419,2.0457,2.0266,2.038,1345450.2257
2009-02-04 15:10:00,5.33,5.34,5.3,5.34,1463768.115942029,2.038,2.0419,2.0266,2.0419,1463768.1159
2009-02-04 15:20:00,5.34,5.34,5.3,5.32,552862.9128058922,2.0419,2.0419,2.0266,2.0342,552862.9128
2009-02-04 15:30:00,5.32,5.33,5.31,5.32,395580.8980755524,2.0342,2.038,2.0304,2.0342,395580.8981
2009-02-04 15:40:00,5.33,5.34,5.31,5.32,607507.7215490616,2.038,2.0419,2.0304,2.0342,607507.7215
2009-02-04 15:50:00,5.32,5.33,5.3,5.3,1155856.497980518,2.0342,2.038,2.0266,2.0266,1155856.498
2009-02-05 09:30:00,5.25,5.28,5.19,5.24,1027084.8182466144,2.0074,2.0189,1.9845,2.0036,1027084.8182
2009-02-05 09:40:00,5.25,5.29,5.24,5.29,831551.4373960561,2.0074,2.0227,2.0036,2.0227,831551.4374
2009-02-05 09:50:00,5.28,5.29,5.23,5.27,715846.9945355192,2.0189,2.0227,1.9998,2.0151,715846.9945
2009-02-05 10:00:00,5.27,5.33,5.27,5.31,588025.6593014968,2.0151,2.038,2.0151,2.0304,588025.6593
2009-02-05 10:10:00,5.31,5.38,5.3,5.36,926348.3012592064,2.0304,2.0572,2.0266,2.0495,926348.3013
2009-02-05 10:20:00,5.36,5.39,5.35,5.35,779282.4899025897,2.0495,2.061,2.0457,2.0457,779282.4899
2009-02-05 10:30:00,5.36,5.42,5.35,5.4,699691.1380375386,2.0495,2.0725,2.0457,2.0648,699691.138
2009-02-05 10:40:00,5.4,5.47,5.4,5.45,784034.2124019958,2.0648,2.0916,2.0648,2.0839,784034.2124
2009-02-05 10:50:00,5.45,5.5,5.44,5.46,1317890.2352102636,2.0839,2.103,2.0801,2.0877,1317890.2352
2009-02-05 11:00:00,5.46,5.49,5.44,5.46,628415.3005464481,2.0877,2.0992,2.0801,2.0877,628415.3005
2009-02-05 11:10:00,5.46,5.46,5.41,5.42,356379.18745545263,2.0877,2.0877,2.0686,2.0725,356379.1875
2009-02-05 11:20:00,5.42,5.43,5.4,5.42,456165.35994297935,2.0725,2.0763,2.0648,2.0725,456165.3599
2009-02-05 11:30:00,5.43,5.49,5.42,5.48,774530.7674031836,2.0763,2.0992,2.0725,2.0954,774530.7674
2009-02-05 11:40:00,5.48,5.49,5.47,5.49,239961.9862200048,2.0954,2.0992,2.0916,2.0992,239961.9862
2009-02-05 11:50:00,5.49,5.53,5.49,5.53,305298.17058683775,2.0992,2.1145,2.0992,2.1145,305298.1706
2009-02-05 12:00:00,5.53,5.57,5.53,5.55,937514.8491328108,2.1145,2.1298,2.1145,2.1222,937514.8491
2009-02-05 12:10:00,5.55,5.58,5.51,5.52,568543.597053932,2.1222,2.1336,2.1069,2.1107,568543.5971
2009-02-05 12:20:00,5.52,5.53,5.48,5.48,409836.0655737705,2.1107,2.1145,2.0954,2.0954,409836.0656
2009-02-05 12:30:00,5.48,5.51,5.48,5.51,777144.214777857,2.0954,2.1069,2.0954,2.1069,777144.2148
2009-02-05 12:40:00,5.5,5.53,5.5,5.53,644571.1570444286,2.103,2.1145,2.103,2.1145,644571.157
2009-02-05 12:50:00,5.53,5.57,5.52,5.56,847232.121644096,2.1145,2.1298,2.1107,2.126,847232.1216
2009-02-05 13:00:00,5.56,5.56,5.53,5.56,418389.1660727013,2.126,2.126,2.1145,2.126,418389.1661
2009-02-05 13:10:00,5.56,5.56,5.52,5.55,713708.7194107864,2.126,2.126,2.1107,2.1222,713708.7194
2009-02-05 13:20:00,5.55,5.55,5.53,5.54,1261582.3235923022,2.1222,2.1222,2.1145,2.1183,1261582.3236
2009-02-05 13:30:00,5.54,5.56,5.53,5.53,429318.1278213352,2.1183,2.126,2.1145,2.1145,429318.1278
2009-02-05 13:40:00,5.53,5.57,5.53,5.56,1503207.412687099,2.1145,2.1298,2.1145,2.126,1503207.4127
2009-02-05 13:50:00,5.56,5.58,5.55,5.56,585649.7980517938,2.126,2.1336,2.1222,2.126,585649.7981
2009-02-05 14:00:00,5.56,5.58,5.55,5.56,510810.1686861488,2.126,2.1336,2.1222,2.126,510810.1687
2009-02-05 14:10:00,5.57,5.57,5.54,5.55,611546.6856735566,2.1298,2.1298,2.1183,2.1222,611546.6857
2009-02-05 14:20:00,5.56,5.59,5.55,5.58,565217.3913043479,2.126,2.1375,2.1222,2.1336,565217.3913
2009-02-05 14:30:00,5.58,5.59,5.56,5.56,912330.7198859588,2.1336,2.1375,2.126,2.126,912330.7199
2009-02-05 14:40:00,5.56,5.58,5.54,5.54,491803.2786885246,2.126,2.1336,2.1183,2.1183,491803.2787
2009-02-05 14:50:00,5.54,5.55,5.5,5.51,900213.8275124733,2.1183,2.1222,2.103,2.1069,900213.8275
2009-02-05 15:00:00,5.51,5.53,5.47,5.5,1162271.3233547162,2.1069,2.1145,2.0916,2.103,1162271.3234
2009-02-05 15:10:00,5.5,5.53,5.5,5.51,503207.4126870991,2.103,2.1145,2.103,2.1069,503207.4127
2009-02-05 15:20:00,5.51,5.55,5.5,5.54,885958.6600142552,2.1069,2.1222,2.103,2.1183,885958.66
2009-02-05 15:30:00,5.55,5.56,5.53,5.53,953433.1195058208,2.1222,2.126,2.1145,2.1145,953433.1195
2009-02-05 15:40:00,5.53,5.55,5.51,5.53,1441672.606319791,2.1145,2.1222,2.1069,2.1145,1441672.6063
2009-02-05 15:50:00,5.53,5.56,5.52,5.56,2966500.356379188,2.1145,2.126,2.1107,2.126,2966500.3564
2009-02-06 09:30:00,5.48,5.7,5.47,5.68,1147540.9836065574,2.0954,2.1795,2.0916,2.1719,1147540.9836
2009-02-06 09:40:00,5.68,5.75,5.67,5.71,2244476.1225944404,2.1719,2.1986,2.168,2.1833,2244476.1226
2009-02-06 09:50:00,5.71,5.72,5.69,5.7,939177.9520076028,2.1833,2.1872,2.1757,2.1795,939177.952
2009-02-06 10:00:00,5.71,5.72,5.7,5.72,735091.4706581136,2.1833,2.1872,2.1795,2.1872,735091.4707
2009-02-06 10:10:00,5.71,5.72,5.68,5.69,1137562.3663578047,2.1833,2.1872,2.1719,2.1757,1137562.3664
2009-02-06 10:20:00,5.69,5.72,5.67,5.71,1684485.626039439,2.1757,2.1872,2.168,2.1833,1684485.626
2009-02-06 10:30:00,5.71,5.71,5.68,5.69,745545.2601568069,2.1833,2.1833,2.1719,2.1757,745545.2602
2009-02-06 10:40:00,5.69,5.72,5.67,5.72,544784.9845569019,2.1757,2.1872,2.168,2.1872,544784.9846
2009-02-06 10:50:00,5.71,5.75,5.71,5.74,374673.31907816586,2.1833,2.1986,2.1833,2.1948,374673.3191
2009-02-06 11:00:00,5.73,5.76,5.73,5.73,622475.6474221905,2.191,2.2025,2.191,2.191,622475.6474
2009-02-06 11:10:00,5.73,5.75,5.73,5.74,332382.9888334521,2.191,2.1986,2.191,2.1948,332382.9888
2009-02-06 11:20:00,5.74,5.74,5.71,5.72,349489.18983131385,2.1948,2.1948,2.1833,2.1872,349489.1898
2009-02-06 11:30:00,5.72,5.72,5.7,5.72,393917.7952007603,2.1872,2.1872,2.1795,2.1872,393917.7952
2009-02-06 11:40:00,5.72,5.75,5.72,5.74,341411.2615823236,2.1872,2.1986,2.1872,2.1948,341411.2616
2009-02-06 11:50:00,5.73,5.74,5.72,5.73,361843.6683297696,2.191,2.1948,2.1872,2.191,361843.6683
2009-02-06 12:00:00,5.73,5.73,5.7,5.7,182703.73010216205,2.191,2.191,2.1795,2.1795,182703.7301
2009-02-06 12:10:00,5.71,5.72,5.67,5.67,438821.5728201473,2.1833,2.1872,2.168,2.168,438821.5728
2009-02-06 12:20:00,5.67,5.71,5.67,5.68,251603.7063435496,2.168,2.1833,2.168,2.1719,251603.7063
2009-02-06 12:30:00,5.69,5.73,5.68,5.73,286053.6944642433,2.1757,2.191,2.1719,2.191,286053.6945
2009-02-06 12:40:00,5.72,5.73,5.71,5.71,196008.5531004989,2.1872,2.191,2.1833,2.1833,196008.5531
2009-02-06 12:50:00,5.71,5.72,5.71,5.71,144927.53623188406,2.1833,2.1872,2.1833,2.1833,144927.5362
2009-02-06 13:00:00,5.72,5.75,5.7,5.74,313138.51271085767,2.1872,2.1986,2.1795,2.1948,313138.5127
2009-02-06 13:10:00,5.74,5.75,5.73,5.74,542409.1233071989,2.1948,2.1986,2.191,2.1948,542409.1233
2009-02-06 13:20:00,5.75,5.75,5.72,5.73,359230.22095509624,2.1986,2.1986,2.1872,2.191,359230.221
2009-02-06 13:30:00,5.73,5.75,5.73,5.75,526253.2668092183,2.191,2.1986,2.191,2.1986,526253.2668
2009-02-06 13:40:00,5.75,5.75,5.72,5.72,790686.6239011642,2.1986,2.1986,2.1872,2.1872,790686.6239
2009-02-06 13:50:00,5.72,5.72,5.69,5.72,582323.5923022096,2.1872,2.1872,2.1757,2.1872,582323.5923
2009-02-06 14:00:00,5.72,5.72,5.67,5.67,724162.5089094797,2.1872,2.1872,2.168,2.168,724162.5089
2009-02-06 14:10:00,5.67,5.71,5.67,5.68,577571.8698028035,2.168,2.1833,2.168,2.1719,577571.8698
2009-02-06 14:20:00,5.68,5.7,5.67,5.7,300071.2758374911,2.1719,2.1795,2.168,2.1795,300071.2758
2009-02-06 14:30:00,5.7,5.72,5.7,5.7,487526.7284390592,2.1795,2.1872,2.1795,2.1795,487526.7284
2009-02-06 14:40:00,5.7,5.7,5.69,5.69,287241.6250890948,2.1795,2.1795,2.1757,2.1757,287241.6251
2009-02-06 14:50:00,5.69,5.71,5.67,5.71,675694.9394155381,2.1757,2.1833,2.168,2.1833,675694.9394
2009-02-06 15:00:00,5.71,5.71,5.64,5.64,1009265.8588738418,2.1833,2.1833,2.1566,2.1566,1009265.8589
2009-02-06 15:10:00,5.64,5.7,5.63,5.69,760038.0137799953,2.1566,2.1795,2.1528,2.1757,760038.0138
2009-02-06 15:20:00,5.69,5.72,5.69,5.7,1099548.5863625566,2.1757,2.1872,2.1757,2.1795,1099548.5864
2009-02-06 15:30:00,5.71,5.72,5.7,5.72,709194.5830363507,2.1833,2.1872,2.1795,2.1872,709194.583
2009-02-06 15:40:00,5.71,5.76,5.71,5.74,1213589.926348301,2.1833,2.2025,2.1833,2.1948,1213589.9263
2009-02-06 15:50:00,5.74,5.76,5.71,5.73,2327393.680209076,2.1948,2.2025,2.1833,2.191,2327393.6802
2009-02-09 09:30:00,5.76,5.76,5.64,5.72,928248.9902589688,2.2025,2.2025,2.1566,2.1872,928248.9903
2009-02-09 09:40:00,5.72,5.76,5.71,5.76,754335.946780708,2.1872,2.2025,2.1833,2.2025,754335.9468
2009-02-09 09:50:00,5.76,5.78,5.74,5.76,1222380.6129722025,2.2025,2.2101,2.1948,2.2025,1222380.613
2009-02-09 10:00:00,5.76,5.77,5.75,5.76,1417438.8215728202,2.2025,2.2063,2.1986,2.2025,1417438.8216
2009-02-09 10:10:00,5.76,5.81,5.75,5.78,877405.5595153243,2.2025,2.2216,2.1986,2.2101,877405.5595
2009-02-09 10:20:00,5.78,5.79,5.77,5.77,637918.7455452601,2.2101,2.2139,2.2063,2.2063,637918.7455
2009-02-09 10:30:00,5.77,5.81,5.76,5.81,616773.5804229033,2.2063,2.2216,2.2025,2.2216,616773.5804
2009-02-09 10:40:00,5.8,5.88,5.8,5.87,947968.638631504,2.2178,2.2483,2.2178,2.2445,947968.6386
2009-02-09 10:50:00,5.86,5.88,5.83,5.88,721549.0615348064,2.2407,2.2483,2.2292,2.2483,721549.0615
2009-02-09 11:00:00,5.88,5.88,5.85,5.87,733903.5400332621,2.2483,2.2483,2.2369,2.2445,733903.54
2009-02-09 11:10:00,5.87,5.87,5.84,5.84,209075.78997386555,2.2445,2.2445,2.233,2.233,209075.79
2009-02-09 11:20:00,5.84,5.88,5.84,5.88,518412.9246851984,2.233,2.2483,2.233,2.2483,518412.9247
2009-02-09 11:30:00,5.88,5.88,5.85,5.86,324542.6467094322,2.2483,2.2483,2.2369,2.2407,324542.6467
2009-02-09 11:40:00,5.86,5.87,5.85,5.86,392729.8645759088,2.2407,2.2445,2.2369,2.2407,392729.8646
2009-02-09 11:50:00,5.86,5.86,5.84,5.84,261582.3235923022,2.2407,2.2407,2.233,2.233,261582.3236
2009-02-09 12:00:00,5.84,5.85,5.82,5.83,382276.0750772155,2.233,2.2369,2.2254,2.2292,382276.0751
2009-02-09 12:10:00,5.83,5.87,5.83,5.86,444523.63981943455,2.2292,2.2445,2.2292,2.2407,444523.6398
2009-02-09 12:20:00,5.86,5.86,5.83,5.85,701591.827037301,2.2407,2.2407,2.2292,2.2369,701591.827
2009-02-09 12:30:00,5.85,5.87,5.85,5.85,348063.6730814921,2.2369,2.2445,2.2369,2.2369,348063.6731
2009-02-09 12:40:00,5.85,5.87,5.84,5.85,295319.55333808507,2.2369,2.2445,2.233,2.2369,295319.5533
2009-02-09 12:50:00,5.84,5.87,5.84,5.86,213589.9263483013,2.233,2.2445,2.233,2.2407,213589.9263
2009-02-09 13:00:00,5.87,5.88,5.86,5.86,164172.0123544785,2.2445,2.2483,2.2407,2.2407,164172.0124
2009-02-09 13:10:00,5.86,5.88,5.86,5.86,374435.7329531955,2.2407,2.2483,2.2407,2.2407,374435.733
2009-02-09 13:20:00,5.86,5.87,5.85,5.85,280351.6274649561,2.2407,2.2445,2.2369,2.2369,280351.6275
2009-02-09 13:30:00,5.85,5.86,5.83,5.85,411261.58232359233,2.2369,2.2407,2.2292,2.2369,411261.5823
2009-02-09 13:40:00,5.85,5.85,5.84,5.84,325255.4050843431,2.2369,2.2369,2.233,2.233,325255.4051
2009-02-09 13:50:00,5.84,5.85,5.83,5.85,210026.1344737468,2.233,2.2369,2.2292,2.2369,210026.1345
2009-02-09 14:00:00,5.85,5.85,5.84,5.85,201235.4478498456,2.2369,2.2369,2.233,2.2369,201235.4478
2009-02-09 14:10:00,5.85,5.85,5.8,5.82,327631.2663340461,2.2369,2.2369,2.2178,2.2254,327631.2663
2009-02-09 14:20:00,5.81,5.83,5.79,5.8,442622.95081967214,2.2216,2.2292,2.2139,2.2178,442622.9508
2009-02-09 14:30:00,5.8,5.82,5.79,5.81,477785.6973152768,2.2178,2.2254,2.2139,2.2216,477785.6973
2009-02-09 14:40:00,5.81,5.82,5.79,5.81,429318.1278213352,2.2216,2.2254,2.2139,2.2216,429318.1278
2009-02-09 14:50:00,5.81,5.83,5.81,5.81,307198.85958660016,2.2216,2.2292,2.2216,2.2216,307198.8596
2009-02-09 15:00:00,5.81,5.83,5.79,5.8,574483.2501781896,2.2216,2.2292,2.2139,2.2178,574483.2502
2009-02-09 15:10:00,5.8,5.83,5.79,5.82,545022.5706818722,2.2178,2.2292,2.2139,2.2254,545022.5707
2009-02-09 15:20:00,5.82,5.85,5.82,5.85,333570.91945830366,2.2254,2.2369,2.2254,2.2369,333570.9195
2009-02-09 15:30:00,5.85,5.86,5.84,5.84,500356.37918745546,2.2369,2.2407,2.233,2.233,500356.3792
2009-02-09 15:40:00,5.84,5.86,5.83,5.85,796151.1047754812,2.233,2.2407,2.2292,2.2369,796151.1048
2009-02-09 15:50:00,5.85,5.85,5.83,5.83,1439059.1589451176,2.2369,2.2369,2.2292,2.2292,1439059.1589
2009-02-10 09:30:00,5.77,5.82,5.73,5.79,839391.779520076,2.2063,2.2254,2.191,2.2139,839391.7795
2009-02-10 09:40:00,5.78,5.83,5.75,5.79,583036.3506771205,2.2101,2.2292,2.1986,2.2139,583036.3507
2009-02-10 09:50:00,5.79,5.84,5.76,5.76,1172725.1128534095,2.2139,2.233,2.2025,2.2025,1172725.1129
2009-02-10 10:00:00,5.76,5.77,5.73,5.76,1379187.4554526017,2.2025,2.2063,2.191,2.2025,1379187.4555
2009-02-10 10:10:00,5.76,5.76,5.71,5.75,1075552.387740556,2.2025,2.2025,2.1833,2.1986,1075552.3877
2009-02-10 10:20:00,5.75,5.76,5.72,5.75,1458066.0489427417,2.1986,2.2025,2.1872,2.1986,1458066.0489
2009-02-10 10:30:00,5.75,5.76,5.74,5.75,727251.1285340936,2.1986,2.2025,2.1948,2.1986,727251.1285
2009-02-10 10:40:00,5.75,5.78,5.75,5.78,507008.7906866239,2.1986,2.2101,2.1986,2.2101,507008.7907
2009-02-10 10:50:00,5.78,5.8,5.74,5.75,1067949.6317415065,2.2101,2.2178,2.1948,2.1986,1067949.6317
2009-02-10 11:00:00,5.75,5.79,5.63,5.68,1755999.0496555,2.1986,2.2139,2.1528,2.1719,1755999.0497
2009-02-10 11:10:00,5.68,5.73,5.68,5.73,1994773.105250653,2.1719,2.191,2.1719,2.191,1994773.1053
2009-02-10 11:20:00,5.73,5.76,5.7,5.71,829413.1622713234,2.191,2.2025,2.1795,2.1833,829413.1623
2009-02-10 11:30:00,5.71,5.71,5.6,5.66,2956996.911380376,2.1833,2.1833,2.1413,2.1642,2956996.9114
2009-02-10 11:40:00,5.66,5.69,5.66,5.69,1956759.3252554047,2.1642,2.1757,2.1642,2.1757,1956759.3253
2009-02-10 11:50:00,5.68,5.71,5.64,5.66,1106200.9978617248,2.1719,2.1833,2.1566,2.1642,1106200.9979
2009-02-10 12:00:00,5.66,5.7,5.64,5.68,1382038.488952245,2.1642,2.1795,2.1566,2.1719,1382038.489
2009-02-10 12:10:00,5.68,5.71,5.67,5.68,989308.6243763363,2.1719,2.1833,2.168,2.1719,989308.6244
2009-02-10 12:20:00,5.68,5.69,5.68,5.69,819909.7172725113,2.1719,2.1757,2.1719,2.1757,819909.7173
2009-02-10 12:30:00,5.68,5.69,5.67,5.69,1001187.9306248516,2.1719,2.1757,2.168,2.1757,1001187.9306
2009-02-10 12:40:00,5.69,5.71,5.68,5.7,385364.6947018294,2.1757,2.1833,2.1719,2.1795,385364.6947
2009-02-10 12:50:00,5.7,5.72,5.7,5.7,241149.91684485623,2.1795,2.1872,2.1795,2.1795,241149.9168
2009-02-10 13:00:00,5.7,5.71,5.66,5.66,1266809.2183416488,2.1795,2.1833,2.1642,2.1642,1266809.2183
2009-02-10 13:10:00,5.67,5.69,5.66,5.66,833927.2986457591,2.168,2.1757,2.1642,2.1642,833927.2986
2009-02-10 13:20:00,5.66,5.68,5.64,5.65,2091945.830363507,2.1642,2.1719,2.1566,2.1604,2091945.8304
2009-02-10 13:30:00,5.65,5.67,5.64,5.65,1601568.068424804,2.1604,2.168,2.1566,2.1604,1601568.0684
2009-02-10 13:40:00,5.64,5.66,5.64,5.64,537894.9869327631,2.1566,2.1642,2.1566,2.1566,537894.9869
2009-02-10 13:50:00,5.64,5.64,5.64,5.64,751247.3271560941,2.1566,2.1566,2.1566,2.1566,751247.3272
2009-02-10 14:00:00,5.64,5.67,5.64,5.65,600380.1377999525,2.1566,2.168,2.1566,2.1604,600380.1378
2009-02-10 14:10:00,5.65,5.65,5.64,5.65,775481.1119030649,2.1604,2.1604,2.1566,2.1604,775481.1119
2009-02-10 14:20:00,5.65,5.65,5.64,5.64,1342836.7783321454,2.1604,2.1604,2.1566,2.1566,1342836.7783
2009-02-10 14:30:00,5.64,5.64,5.6,5.62,1232359.230220955,2.1566,2.1566,2.1413,2.1489,1232359.2302
2009-02-10 14:40:00,5.62,5.66,5.62,5.64,1027797.5766215252,2.1489,2.1642,2.1489,2.1566,1027797.5766
2009-02-10 14:50:00,5.64,5.65,5.62,5.63,1213589.926348301,2.1566,2.1604,2.1489,2.1528,1213589.9263
2009-02-10 15:00:00,5.63,5.67,5.63,5.64,649560.465668805,2.1528,2.168,2.1528,2.1566,649560.4657
2009-02-10 15:10:00,5.64,5.65,5.6,5.61,1495129.4844381087,2.1566,2.1604,2.1413,2.1451,1495129.4844
2009-02-10 15:20:00,5.6,5.64,5.59,5.6,1065573.7704918033,2.1413,2.1566,2.1375,2.1413,1065573.7705
2009-02-10 15:30:00,5.6,5.62,5.59,5.6,1885483.4877643145,2.1413,2.1489,2.1375,2.1413,1885483.4878
2009-02-10 15:40:00,5.6,5.64,5.59,5.62,1874316.9398907104,2.1413,2.1566,2.1375,2.1489,1874316.9399
2009-02-10 15:50:00,5.62,5.64,5.6,5.62,3882870.040389641,2.1489,2.1566,2.1413,2.1489,3882870.0404
2009-02-11 09:30:00,5.66,5.74,5.63,5.74,903540.0332620576,2.1642,2.1948,2.1528,2.1948,903540.0333
2009-02-11 09:40:00,5.74,5.74,5.69,5.7,908766.928011404,2.1948,2.1948,2.1757,2.1795,908766.928
2009-02-11 09:50:00,5.7,5.74,5.69,5.71,997148.9665003564,2.1795,2.1948,2.1757,2.1833,997148.9665
2009-02-11 10:00:00,5.71,5.73,5.66,5.67,1240674.7445949158,2.1833,2.191,2.1642,2.168,1240674.7446
2009-02-11 10:10:00,5.67,5.69,5.66,5.66,879068.6623901165,2.168,2.1757,2.1642,2.1642,879068.6624
2009-02-11 10:20:00,5.66,5.66,5.64,5.64,845331.4326443336,2.1642,2.1642,2.1566,2.1566,845331.4326
2009-02-11 10:30:00,5.64,5.64,5.6,5.61,1558089.8075552387,2.1566,2.1566,2.1413,2.1451,1558089.8076
2009-02-11 10:40:00,5.61,5.67,5.61,5.67,566642.9080541696,2.1451,2.168,2.1451,2.168,566642.9081
2009-02-11 10:50:00,5.67,5.69,5.67,5.68,431456.402946068,2.168,2.1757,2.168,2.1719,431456.4029
2009-02-11 11:00:00,5.68,5.68,5.65,5.65,520076.0275599905,2.1719,2.1719,2.1604,2.1604,520076.0276
2009-02-11 11:10:00,5.66,5.71,5.66,5.69,435970.5393205037,2.1642,2.1833,2.1642,2.1757,435970.5393
2009-02-11 11:20:00,5.69,5.7,5.68,5.69,365169.87407935376,2.1757,2.1795,2.1719,2.1757,365169.8741
2009-02-11 11:30:00,5.69,5.72,5.67,5.67,411974.3406985032,2.1757,2.1872,2.168,2.168,411974.3407
2009-02-11 11:40:00,5.67,5.68,5.66,5.67,607032.5492991209,2.168,2.1719,2.1642,2.168,607032.5493
2009-02-11 11:50:00,5.67,5.69,5.66,5.68,555001.1879306248,2.168,2.1757,2.1642,2.1719,555001.1879
2009-02-11 12:00:00,5.68,5.68,5.66,5.67,310049.89308624377,2.1719,2.1719,2.1642,2.168,310049.8931
2009-02-11 12:10:00,5.67,5.67,5.63,5.64,756949.3941553814,2.168,2.168,2.1528,2.1566,756949.3942
2009-02-11 12:20:00,5.64,5.65,5.64,5.64,386077.4530767403,2.1566,2.1604,2.1566,2.1566,386077.4531
2009-02-11 12:30:00,5.65,5.67,5.63,5.67,550724.6376811594,2.1604,2.168,2.1528,2.168,550724.6377
2009-02-11 12:40:00,5.67,5.7,5.67,5.69,394868.1397006415,2.168,2.1795,2.168,2.1757,394868.1397
2009-02-11 12:50:00,5.69,5.69,5.64,5.65,302447.13708719413,2.1757,2.1757,2.1566,2.1604,302447.1371
2009-02-11 13:00:00,5.65,5.68,5.64,5.64,427892.61107151344,2.1604,2.1719,2.1566,2.1566,427892.6111
2009-02-11 13:10:00,5.64,5.67,5.64,5.65,790924.2100261345,2.1566,2.168,2.1566,2.1604,790924.21
2009-02-11 13:20:00,5.66,5.66,5.64,5.64,553100.4989308624,2.1642,2.1642,2.1566,2.1566,553100.4989
2009-02-11 13:30:00,5.64,5.65,5.62,5.64,642195.2957947257,2.1566,2.1604,2.1489,2.1566,642195.2958
2009-02-11 13:40:00,5.64,5.64,5.59,5.6,1627227.3699215967,2.1566,2.1566,2.1375,2.1413,1627227.3699
2009-02-11 13:50:00,5.6,5.62,5.59,5.6,711570.4442860538,2.1413,2.1489,2.1375,2.1413,711570.4443
2009-02-11 14:00:00,5.6,5.62,5.6,5.61,647184.604419102,2.1413,2.1489,2.1413,2.1451,647184.6044
2009-02-11 14:10:00,5.61,5.62,5.57,5.57,784746.9707769067,2.1451,2.1489,2.1298,2.1298,784746.9708
2009-02-11 14:20:00,5.57,5.63,5.57,5.62,620099.7861724875,2.1298,2.1528,2.1298,2.1489,620099.7862
2009-02-11 14:30:00,5.62,5.63,5.6,5.62,641720.123544785,2.1489,2.1528,2.1413,2.1489,641720.1235
2009-02-11 14:40:00,5.62,5.65,5.62,5.64,683535.2815395581,2.1489,2.1604,2.1489,2.1566,683535.2815
2009-02-11 14:50:00,5.64,5.7,5.64,5.67,2149204.086481349,2.1566,2.1795,2.1566,2.168,2149204.0865
2009-02-11 15:00:00,5.67,5.67,5.65,5.65,1773580.4229033026,2.168,2.168,2.1604,2.1604,1773580.4229
2009-02-11 15:10:00,5.65,5.67,5.64,5.66,1684010.453789499,2.1604,2.168,2.1566,2.1642,1684010.4538
2009-02-11 15:20:00,5.65,5.66,5.62,5.64,1154193.395105726,2.1604,2.1642,2.1489,2.1566,1154193.3951
2009-02-11 15:30:00,5.64,5.65,5.61,5.61,999049.6555001189,2.1566,2.1604,2.1451,2.1451,999049.6555
2009-02-11 15:40:00,5.62,5.63,5.6,5.61,864813.4948918984,2.1489,2.1528,2.1413,2.1451,864813.4949
2009-02-11 15:50:00,5.61,5.64,5.61,5.62,2762176.288904728,2.1451,2.1566,2.1451,2.1489,2762176.2889
2009-02-12 09:30:00,5.59,5.6,5.52,5.52,1259444.0484675695,2.1375,2.1413,2.1107,2.1107,1259444.0485
2009-02-12 09:40:00,5.52,5.59,5.51,5.56,1207650.2732240437,2.1107,2.1375,2.1069,2.126,1207650.2732
2009-02-12 09:50:00,5.56,5.56,5.45,5.48,1950344.499881207,2.126,2.126,2.0839,2.0954,1950344.4999
2009-02-12 10:00:00,5.48,5.5,5.44,5.5,1376098.8358279876,2.0954,2.103,2.0801,2.103,1376098.8358
2009-02-12 10:10:00,5.5,5.52,5.49,5.52,1960085.5310049893,2.103,2.1107,2.0992,2.1107,1960085.531
2009-02-12 10:20:00,5.52,5.52,5.48,5.51,1191732.0028510336,2.1107,2.1107,2.0954,2.1069,1191732.0029
2009-02-12 10:30:00,5.5,5.51,5.47,5.49,557139.4630553576,2.103,2.1069,2.0916,2.0992,557139.4631
2009-02-12 10:40:00,5.49,5.51,5.48,5.51,709432.169161321,2.0992,2.1069,2.0954,2.1069,709432.1692
2009-02-12 10:50:00,5.51,5.51,5.48,5.49,831313.8512710858,2.1069,2.1069,2.0954,2.0992,831313.8513
2009-02-12 11:00:00,5.49,5.49,5.46,5.49,1156331.6702304585,2.0992,2.0992,2.0877,2.0992,1156331.6702
2009-02-12 11:10:00,5.49,5.51,5.45,5.45,1622000.47517225,2.0992,2.1069,2.0839,2.0839,1622000.4752
2009-02-12 11:20:00,5.45,5.48,5.44,5.47,1072226.1819909718,2.0839,2.0954,2.0801,2.0916,1072226.182
2009-02-12 11:30:00,5.47,5.49,5.46,5.48,568306.0109289618,2.0916,2.0992,2.0877,2.0954,568306.0109
2009-02-12 11:40:00,5.48,5.52,5.48,5.52,882157.2820147304,2.0954,2.1107,2.0954,2.1107,882157.282
2009-02-12 11:50:00,5.52,5.54,5.5,5.51,1002138.2751247328,2.1107,2.1183,2.103,2.1069,1002138.2751
2009-02-12 12:00:00,5.51,5.56,5.51,5.55,711570.4442860538,2.1069,2.126,2.1069,2.1222,711570.4443
2009-02-12 12:10:00,5.55,5.56,5.53,5.56,614160.13304823,2.1222,2.126,2.1145,2.126,614160.133
2009-02-12 12:20:00,5.55,5.62,5.55,5.62,1643858.3986695178,2.1222,2.1489,2.1222,2.1489,1643858.3987
2009-02-12 12:30:00,5.61,5.62,5.6,5.6,697790.4490377762,2.1451,2.1489,2.1413,2.1413,697790.449
2009-02-12 12:40:00,5.6,5.61,5.56,5.57,873129.0092658589,2.1413,2.1451,2.126,2.1298,873129.0093
2009-02-12 12:50:00,5.56,5.58,5.55,5.57,330007.1275837491,2.126,2.1336,2.1222,2.1298,330007.1276
2009-02-12 13:00:00,5.57,5.59,5.56,5.59,586837.7286766453,2.1298,2.1375,2.126,2.1375,586837.7287
2009-02-12 13:10:00,5.59,5.6,5.56,5.57,659539.0829175577,2.1375,2.1413,2.126,2.1298,659539.0829
2009-02-12 13:20:00,5.57,5.57,5.53,5.54,670230.4585412212,2.1298,2.1298,2.1145,2.1183,670230.4585
2009-02-12 13:30:00,5.55,5.56,5.52,5.53,540746.0204324068,2.1222,2.126,2.1107,2.1145,540746.0204
2009-02-12 13:40:00,5.53,5.53,5.52,5.53,503682.5849370397,2.1145,2.1145,2.1107,2.1145,503682.5849
2009-02-12 13:50:00,5.54,5.56,5.53,5.56,281064.38583986694,2.1183,2.126,2.1145,2.126,281064.3858
2009-02-12 14:00:00,5.56,5.56,5.51,5.53,725825.6117842718,2.126,2.126,2.1069,2.1145,725825.6118
2009-02-12 14:10:00,5.54,5.56,5.53,5.54,644571.1570444286,2.1183,2.126,2.1145,2.1183,644571.157
2009-02-12 14:20:00,5.54,5.55,5.51,5.52,654787.3604181516,2.1183,2.1222,2.1069,2.1107,654787.3604
2009-02-12 14:30:00,5.52,5.52,5.46,5.47,681159.4202898551,2.1107,2.1107,2.0877,2.0916,681159.4203
2009-02-12 14:40:00,5.47,5.48,5.45,5.46,1270610.5963411736,2.0916,2.0954,2.0839,2.0877,1270610.5963
2009-02-12 14:50:00,5.46,5.47,5.44,5.46,1010216.203373723,2.0877,2.0916,2.0801,2.0877,1010216.2034
2009-02-12 15:00:00,5.47,5.47,5.43,5.47,1193157.5196008554,2.0916,2.0916,2.0763,2.0916,1193157.5196
2009-02-12 15:10:00,5.47,5.52,5.47,5.51,1267997.1489665003,2.0916,2.1107,2.0916,2.1069,1267997.149
2009-02-12 15:20:00,5.51,5.56,5.49,5.56,1301259.2064623423,2.1069,2.126,2.0992,2.126,1301259.2065
2009-02-12 15:30:00,5.56,5.57,5.53,5.54,1647422.1905440723,2.126,2.1298,2.1145,2.1183,1647422.1905
2009-02-12 15:40:00,5.54,5.63,5.54,5.58,1526490.852934189,2.1183,2.1528,2.1183,2.1336,1526490.8529
2009-02-12 15:50:00,5.59,5.63,5.59,5.63,2171062.009978617,2.1375,2.1528,2.1375,2.1528,2171062.01
2009-02-13 09:30:00,5.66,5.66,5.56,5.6,926585.8873841768,2.1642,2.1642,2.126,2.1413,926585.8874
2009-02-13 09:40:00,5.6,5.61,5.51,5.54,981468.2822523164,2.1413,2.1451,2.1069,2.1183,981468.2823
2009-02-13 09:50:00,5.55,5.61,5.55,5.6,722261.8199097173,2.1222,2.1451,2.1222,2.1413,722261.8199
2009-02-13 10:00:00,5.6,5.61,5.58,5.59,692563.5542884296,2.1413,2.1451,2.1336,2.1375,692563.5543
2009-02-13 10:10:00,5.59,5.62,5.56,5.57,698503.2074126871,2.1375,2.1489,2.126,2.1298,698503.2074
2009-02-13 10:20:00,5.57,5.61,5.57,5.61,343549.53670705634,2.1298,2.1451,2.1298,2.1451,343549.5367
2009-02-13 10:30:00,5.62,5.67,5.61,5.67,807792.824899026,2.1489,2.168,2.1451,2.168,807792.8249
2009-02-13 10:40:00,5.67,5.67,5.65,5.67,357091.9458303635,2.168,2.168,2.1604,2.168,357091.9458
2009-02-13 10:50:00,5.67,5.69,5.66,5.68,418626.7521976717,2.168,2.1757,2.1642,2.1719,418626.7522
2009-02-13 11:00:00,5.67,5.67,5.62,5.63,293656.45046329295,2.168,2.168,2.1489,2.1528,293656.4505
2009-02-13 11:10:00,5.63,5.64,5.59,5.59,217391.30434782608,2.1528,2.1566,2.1375,2.1375,217391.3043
2009-02-13 11:20:00,5.59,5.6,5.57,5.6,263720.5987170349,2.1375,2.1413,2.1298,2.1413,263720.5987
2009-02-13 11:30:00,5.59,5.63,5.59,5.61,447374.67331907817,2.1375,2.1528,2.1375,2.1451,447374.6733
2009-02-13 11:40:00,5.61,5.62,5.57,5.57,320741.26870990737,2.1451,2.1489,2.1298,2.1298,320741.2687
2009-02-13 11:50:00,5.57,5.59,5.56,5.56,310049.89308624377,2.1298,2.1375,2.126,2.126,310049.8931
2009-02-13 12:00:00,5.56,5.58,5.55,5.56,219767.16559752912,2.126,2.1336,2.1222,2.126,219767.1656
2009-02-13 12:10:00,5.56,5.58,5.55,5.56,454264.67094321694,2.126,2.1336,2.1222,2.126,454264.6709
2009-02-13 12:20:00,5.56,5.59,5.56,5.56,501069.1375623664,2.126,2.1375,2.126,2.126,501069.1376
2009-02-13 12:30:00,5.56,5.57,5.54,5.54,442860.5369446424,2.126,2.1298,2.1183,2.1183,442860.5369
2009-02-13 12:40:00,5.54,5.54,5.52,5.53,562128.7716797339,2.1183,2.1183,2.1107,2.1145,562128.7717
2009-02-13 12:50:00,5.53,5.53,5.5,5.51,451651.2235685436,2.1145,2.1145,2.103,2.1069,451651.2236
2009-02-13 13:00:00,5.51,5.53,5.5,5.53,480399.1446899501,2.1069,2.1145,2.103,2.1145,480399.1447
2009-02-13 13:10:00,5.53,5.53,5.51,5.52,323117.12995961035,2.1145,2.1145,2.1069,2.1107,323117.13
2009-02-13 13:20:00,5.52,5.53,5.52,5.53,437871.2283202661,2.1107,2.1145,2.1107,2.1145,437871.2283
2009-02-13 13:30:00,5.53,5.56,5.53,5.56,392017.1062009979,2.1145,2.126,2.1145,2.126,392017.1062
2009-02-13 13:40:00,5.55,5.58,5.55,5.58,467569.4939415538,2.1222,2.1336,2.1222,2.1336,467569.4939
2009-02-13 13:50:00,5.58,5.59,5.57,5.58,263958.18484200526,2.1336,2.1375,2.1298,2.1336,263958.1848
2009-02-13 14:00:00,5.58,5.6,5.56,5.57,394868.1397006415,2.1336,2.1413,2.126,2.1298,394868.1397
2009-02-13 14:10:00,5.57,5.58,5.54,5.56,735329.056783084,2.1298,2.1336,2.1183,2.126,735329.0568
2009-02-13 14:20:00,5.56,5.59,5.55,5.59,616298.4081729627,2.126,2.1375,2.1222,2.1375,616298.4082
2009-02-13 14:30:00,5.58,5.59,5.55,5.58,466856.7355666429,2.1336,2.1375,2.1222,2.1336,466856.7356
2009-02-13 14:40:00,5.58,5.59,5.57,5.58,265621.2877167973,2.1336,2.1375,2.1298,2.1336,265621.2877
2009-02-13 14:50:00,5.58,5.6,5.57,5.59,314326.4433357092,2.1336,2.1413,2.1298,2.1375,314326.4433
2009-02-13 15:00:00,5.59,5.6,5.56,5.57,425516.7498218104,2.1375,2.1413,2.126,2.1298,425516.7498
2009-02-13 15:10:00,5.57,5.57,5.53,5.55,437396.0560703255,2.1298,2.1298,2.1145,2.1222,437396.0561
2009-02-13 15:20:00,5.55,5.58,5.54,5.57,391779.5200760276,2.1222,2.1336,2.1183,2.1298,391779.5201
2009-02-13 15:30:00,5.57,5.59,5.57,5.58,511760.51318603,2.1298,2.1375,2.1298,2.1336,511760.5132
2009-02-13 15:40:00,5.58,5.59,5.56,5.59,578284.6281777144,2.1336,2.1375,2.126,2.1375,578284.6282
2009-02-13 15:50:00,5.59,5.59,5.53,5.54,1260394.392967451,2.1375,2.1375,2.1145,2.1183,1260394.393
2009-02-17 09:30:00,5.35,5.35,5.25,5.26,1326680.921834165,2.0457,2.0457,2.0074,2.0113,1326680.9218
2009-02-17 09:40:00,5.26,5.32,5.19,5.2,1430506.0584461868,2.0113,2.0342,1.9845,1.9883,1430506.0584
2009-02-17 09:50:00,5.2,5.22,5.17,5.21,2199809.931100024,1.9883,1.996,1.9769,1.9922,2199809.9311
2009-02-17 10:00:00,5.21,5.23,5.19,5.23,1090757.8997386552,1.9922,1.9998,1.9845,1.9998,1090757.8997
2009-02-17 10:10:00,5.23,5.25,5.21,5.22,797101.4492753623,1.9998,2.0074,1.9922,1.996,797101.4493
2009-02-17 10:20:00,5.22,5.24,5.21,5.24,578284.6281777144,1.996,2.0036,1.9922,2.0036,578284.6282
2009-02-17 10:30:00,5.24,5.27,5.22,5.23,819434.5450225706,2.0036,2.0151,1.996,1.9998,819434.545
2009-02-17 10:40:00,5.23,5.25,5.21,5.23,709194.5830363507,1.9998,2.0074,1.9922,1.9998,709194.583
2009-02-17 10:50:00,5.24,5.27,5.24,5.25,607507.7215490616,2.0036,2.0151,2.0036,2.0074,607507.7215
2009-02-17 11:00:00,5.25,5.26,5.21,5.22,384176.7640769779,2.0074,2.0113,1.9922,1.996,384176.7641
2009-02-17 11:10:00,5.21,5.24,5.21,5.22,339035.4003326206,1.9922,2.0036,1.9922,1.996,339035.4003
2009-02-17 11:20:00,5.22,5.24,5.21,5.21,418151.5799477311,1.996,2.0036,1.9922,1.9922,418151.5799
2009-02-17 11:30:00,5.21,5.21,5.2,5.2,333095.747208363,1.9922,1.9922,1.9883,1.9883,333095.7472
2009-02-17 11:40:00,5.2,5.22,5.2,5.2,189831.3138512711,1.9883,1.996,1.9883,1.9883,189831.3139
2009-02-17 11:50:00,5.2,5.21,5.18,5.19,366832.9769541459,1.9883,1.9922,1.9807,1.9845,366832.977
2009-02-17 12:00:00,5.19,5.22,5.19,5.2,227607.50772154907,1.9845,1.996,1.9845,1.9883,227607.5077
2009-02-17 12:10:00,5.2,5.21,5.19,5.21,183891.6607270136,1.9883,1.9922,1.9845,1.9922,183891.6607
2009-02-17 12:20:00,5.21,5.21,5.18,5.21,392729.8645759088,1.9922,1.9922,1.9807,1.9922,392729.8646
2009-02-17 12:30:00,5.21,5.22,5.21,5.21,211214.06509859825,1.9922,1.996,1.9922,1.9922,211214.0651
2009-02-17 12:40:00,5.21,5.22,5.21,5.21,177476.8353528154,1.9922,1.996,1.9922,1.9922,177476.8354
2009-02-17 12:50:00,5.21,5.21,5.19,5.21,196958.8976003801,1.9922,1.9922,1.9845,1.9922,196958.8976
2009-02-17 13:00:00,5.21,5.22,5.19,5.2,188643.3832264196,1.9922,1.996,1.9845,1.9883,188643.3832
2009-02-17 13:10:00,5.2,5.21,5.19,5.2,271323.3547160846,1.9883,1.9922,1.9845,1.9883,271323.3547
2009-02-17 13:20:00,5.2,5.2,5.19,5.2,239961.9862200048,1.9883,1.9883,1.9845,1.9883,239961.9862
2009-02-17 13:30:00,5.2,5.22,5.19,5.21,574483.2501781896,1.9883,1.996,1.9845,1.9922,574483.2502
2009-02-17 13:40:00,5.21,5.26,5.21,5.24,631028.7479211214,1.9922,2.0113,1.9922,2.0036,631028.7479
2009-02-17 13:50:00,5.24,5.24,5.21,5.21,313851.2710857686,2.0036,2.0036,1.9922,1.9922,313851.2711
2009-02-17 14:00:00,5.22,5.25,5.2,5.23,421240.199572345,1.996,2.0074,1.9883,1.9998,421240.1996
2009-02-17 14:10:00,5.23,5.24,5.22,5.22,540746.0204324068,1.9998,2.0036,1.996,1.996,540746.0204
2009-02-17 14:20:00,5.23,5.24,5.21,5.23,456640.5321929199,1.9998,2.0036,1.9922,1.9998,456640.5322
2009-02-17 14:30:00,5.23,5.26,5.22,5.24,602518.4129246852,1.9998,2.0113,1.996,2.0036,602518.4129
2009-02-17 14:40:00,5.24,5.25,5.22,5.24,663815.6331670231,2.0036,2.0074,1.996,2.0036,663815.6332
2009-02-17 14:50:00,5.23,5.25,5.21,5.23,479211.2140650986,1.9998,2.0074,1.9922,1.9998,479211.2141
2009-02-17 15:00:00,5.23,5.24,5.2,5.22,655975.2910430031,1.9998,2.0036,1.9883,1.996,655975.291
2009-02-17 15:10:00,5.23,5.24,5.2,5.2,644333.5709194583,1.9998,2.0036,1.9883,1.9883,644333.5709
2009-02-17 15:20:00,5.19,5.21,5.19,5.2,399857.4483250178,1.9845,1.9922,1.9845,1.9883,399857.4483
2009-02-17 15:30:00,5.2,5.28,5.2,5.26,1260156.8068424803,1.9883,2.0189,1.9883,2.0113,1260156.8068
2009-02-17 15:40:00,5.26,5.26,5.21,5.21,1087906.8662390118,2.0113,2.0113,1.9922,1.9922,1087906.8662
2009-02-17 15:50:00,5.21,5.22,5.19,5.19,2010928.961748634,1.9922,1.996,1.9845,1.9845,2010928.9617
2009-02-18 09:30:00,5.19,5.23,5.13,5.16,1265383.701591827,1.9845,1.9998,1.9616,1.973,1265383.7016
2009-02-18 09:40:00,5.16,5.24,5.16,5.21,745545.2601568069,1.973,2.0036,1.973,1.9922,745545.2602
2009-02-18 09:50:00,5.21,5.23,5.18,5.18,627227.3699215966,1.9922,1.9998,1.9807,1.9807,627227.3699
2009-02-18 10:00:00,5.18,5.18,5.11,5.12,1274174.3882157283,1.9807,1.9807,1.9539,1.9577,1274174.3882
2009-02-18 10:10:00,5.11,5.16,5.09,5.15,606082.2047992398,1.9539,1.973,1.9463,1.9692,606082.2048
2009-02-18 10:20:00,5.15,5.2,5.15,5.19,636493.2287954383,1.9692,1.9883,1.9692,1.9845,636493.2288
2009-02-18 10:30:00,5.19,5.24,5.19,5.22,708719.4107864101,1.9845,2.0036,1.9845,1.996,708719.4108
2009-02-18 10:40:00,5.22,5.24,5.2,5.21,596341.1736754574,1.996,2.0036,1.9883,1.9922,596341.1737
2009-02-18 10:50:00,5.21,5.21,5.19,5.19,557377.0491803279,1.9922,1.9922,1.9845,1.9845,557377.0492
2009-02-18 11:00:00,5.19,5.21,5.17,5.21,583273.9368020907,1.9845,1.9922,1.9769,1.9922,583273.9368
2009-02-18 11:10:00,5.21,5.28,5.21,5.27,1088382.0384889522,1.9922,2.0189,1.9922,2.0151,1088382.0385
2009-02-18 11:20:00,5.27,5.32,5.27,5.29,885483.4877643146,2.0151,2.0342,2.0151,2.0227,885483.4878
2009-02-18 11:30:00,5.29,5.3,5.26,5.28,643858.3986695177,2.0227,2.0266,2.0113,2.0189,643858.3987
2009-02-18 11:40:00,5.28,5.31,5.27,5.29,444286.05369446427,2.0189,2.0304,2.0151,2.0227,444286.0537
2009-02-18 11:50:00,5.29,5.3,5.27,5.28,294844.38108814444,2.0227,2.0266,2.0151,2.0189,294844.3811
2009-02-18 12:00:00,5.28,5.33,5.27,5.33,366357.8047042053,2.0189,2.038,2.0151,2.038,366357.8047
2009-02-18 12:10:00,5.32,5.34,5.31,5.31,828462.8177714421,2.0342,2.0419,2.0304,2.0304,828462.8178
2009-02-18 12:20:00,5.31,5.32,5.28,5.29,560703.2549299122,2.0304,2.0342,2.0189,2.0227,560703.2549
2009-02-18 12:30:00,5.29,5.31,5.27,5.27,279638.8690900452,2.0227,2.0304,2.0151,2.0151,279638.8691
2009-02-18 12:40:00,5.27,5.3,5.27,5.29,261344.737467332,2.0151,2.0266,2.0151,2.0227,261344.7375
2009-02-18 12:50:00,5.29,5.32,5.28,5.31,405084.3430743645,2.0227,2.0342,2.0189,2.0304,405084.3431
2009-02-18 13:00:00,5.31,5.32,5.28,5.28,356616.7735804229,2.0304,2.0342,2.0189,2.0189,356616.7736
2009-02-18 13:10:00,5.28,5.29,5.27,5.27,262770.2542171537,2.0189,2.0227,2.0151,2.0151,262770.2542
2009-02-18 13:20:00,5.27,5.28,5.26,5.27,343074.3644571157,2.0151,2.0189,2.0113,2.0151,343074.3645
2009-02-18 13:30:00,5.27,5.28,5.25,5.25,285578.5222143027,2.0151,2.0189,2.0074,2.0074,285578.5222
2009-02-18 13:40:00,5.25,5.26,5.25,5.25,500356.37918745546,2.0074,2.0113,2.0074,2.0074,500356.3792
2009-02-18 13:50:00,5.25,5.27,5.24,5.26,559277.7381800903,2.0074,2.0151,2.0036,2.0113,559277.7382
2009-02-18 14:00:00,5.25,5.27,5.24,5.27,258731.2900926586,2.0074,2.0151,2.0036,2.0151,258731.2901
2009-02-18 14:10:00,5.27,5.27,5.22,5.23,644095.9847944881,2.0151,2.0151,1.996,1.9998,644095.9848
2009-02-18 14:20:00,5.24,5.27,5.23,5.25,406272.273699216,2.0036,2.0151,1.9998,2.0074,406272.2737
2009-02-18 14:30:00,5.25,5.27,5.22,5.23,446186.7426942267,2.0074,2.0151,1.996,1.9998,446186.7427
2009-02-18 14:40:00,5.22,5.25,5.21,5.23,406509.8598241863,1.996,2.0074,1.9922,1.9998,406509.8598
2009-02-18 14:50:00,5.23,5.27,5.22,5.27,465431.2188168211,1.9998,2.0151,1.996,2.0151,465431.2188
2009-02-18 15:00:00,5.27,5.28,5.25,5.25,595390.8291755762,2.0151,2.0189,2.0074,2.0074,595390.8292
2009-02-18 15:10:00,5.25,5.29,5.25,5.27,486813.97006414825,2.0074,2.0227,2.0074,2.0151,486813.9701
2009-02-18 15:20:00,5.27,5.29,5.25,5.26,587312.9009265859,2.0151,2.0227,2.0074,2.0113,587312.9009
2009-02-18 15:30:00,5.26,5.27,5.25,5.27,727251.1285340936,2.0113,2.0151,2.0074,2.0151,727251.1285
2009-02-18 15:40:00,5.26,5.28,5.26,5.27,604894.2741743883,2.0113,2.0189,2.0113,2.0151,604894.2742
2009-02-18 15:50:00,5.26,5.28,5.25,5.25,1305535.756711808,2.0113,2.0189,2.0074,2.0074,1305535.7567
2009-02-19 09:30:00,5.32,5.37,5.27,5.33,1393917.7952007602,2.0342,2.0533,2.0151,2.038,1393917.7952
2009-02-19 09:40:00,5.33,5.35,5.3,5.31,1264433.3570919458,2.038,2.0457,2.0266,2.0304,1264433.3571
2009-02-19 09:50:00,5.3,5.31,5.28,5.28,1518412.9246851983,2.0266,2.0304,2.0189,2.0189,1518412.9247
2009-02-19 10:00:00,5.28,5.29,5.25,5.26,996673.7942504158,2.0189,2.0227,2.0074,2.0113,996673.7943
2009-02-19 10:10:00,5.26,5.27,5.24,5.24,754335.946780708,2.0113,2.0151,2.0036,2.0036,754335.9468
2009-02-19 10:20:00,5.24,5.25,5.22,5.23,1240674.7445949158,2.0036,2.0074,1.996,1.9998,1240674.7446
2009-02-19 10:30:00,5.23,5.23,5.18,5.18,669042.5279163697,1.9998,1.9998,1.9807,1.9807,669042.5279
2009-02-19 10:40:00,5.18,5.21,5.17,5.19,435257.7809455928,1.9807,1.9922,1.9769,1.9845,435257.7809
2009-02-19 10:50:00,5.19,5.19,5.17,5.17,401758.1373247802,1.9845,1.9845,1.9769,1.9769,401758.1373
2009-02-19 11:00:00,5.17,5.21,5.16,5.2,648372.5350439535,1.9769,1.9922,1.973,1.9883,648372.535
2009-02-19 11:10:00,5.21,5.21,5.19,5.19,246139.2254692326,1.9922,1.9922,1.9845,1.9845,246139.2255
2009-02-19 11:20:00,5.2,5.2,5.16,5.16,353765.7400807793,1.9883,1.9883,1.973,1.973,353765.7401
2009-02-19 11:30:00,5.17,5.17,5.15,5.16,598717.0349251603,1.9769,1.9769,1.9692,1.973,598717.0349
2009-02-19 11:40:00,5.16,5.16,5.13,5.14,459491.56569256354,1.973,1.973,1.9616,1.9654,459491.5657
2009-02-19 11:50:00,5.14,5.15,5.11,5.13,854834.8776431456,1.9654,1.9692,1.9539,1.9616,854834.8776
2009-02-19 12:00:00,5.13,5.13,5.09,5.11,697552.8629128059,1.9616,1.9616,1.9463,1.9539,697552.8629
2009-02-19 12:10:00,5.1,5.11,5.08,5.09,729151.817533856,1.9501,1.9539,1.9424,1.9463,729151.8175
2009-02-19 12:20:00,5.09,5.1,5.08,5.09,483962.93656450463,1.9463,1.9501,1.9424,1.9463,483962.9366
2009-02-19 12:30:00,5.09,5.13,5.08,5.13,299596.1035875505,1.9463,1.9616,1.9424,1.9616,299596.1036
2009-02-19 12:40:00,5.13,5.14,5.12,5.12,334283.6778332146,1.9616,1.9654,1.9577,1.9577,334283.6778
2009-02-19 12:50:00,5.12,5.15,5.12,5.13,202423.3784746971,1.9577,1.9692,1.9577,1.9616,202423.3785
2009-02-19 13:00:00,5.13,5.16,5.11,5.16,341173.6754573533,1.9616,1.973,1.9539,1.973,341173.6755
2009-02-19 13:10:00,5.16,5.18,5.15,5.18,272748.8714659064,1.973,1.9807,1.9692,1.9807,272748.8715
2009-02-19 13:20:00,5.18,5.19,5.17,5.18,181278.21335234024,1.9807,1.9845,1.9769,1.9807,181278.2134
2009-02-19 13:30:00,5.19,5.19,5.16,5.17,291755.76146353054,1.9845,1.9845,1.973,1.9769,291755.7615
2009-02-19 13:40:00,5.17,5.17,5.16,5.16,179377.5243525778,1.9769,1.9769,1.973,1.973,179377.5244
2009-02-19 13:50:00,5.16,5.16,5.14,5.15,114991.68448562604,1.973,1.973,1.9654,1.9692,114991.6845
2009-02-19 14:00:00,5.15,5.18,5.15,5.17,298408.17296269897,1.9692,1.9807,1.9692,1.9769,298408.173
2009-02-19 14:10:00,5.17,5.18,5.14,5.14,284865.76383939176,1.9769,1.9807,1.9654,1.9654,284865.7638
2009-02-19 14:20:00,5.14,5.16,5.13,5.15,215253.02922309336,1.9654,1.973,1.9616,1.9692,215253.0292
2009-02-19 14:30:00,5.15,5.16,5.13,5.16,208125.44547398432,1.9692,1.973,1.9616,1.973,208125.4455
2009-02-19 14:40:00,5.15,5.16,5.11,5.11,421240.199572345,1.9692,1.973,1.9539,1.9539,421240.1996
2009-02-19 14:50:00,5.11,5.16,5.11,5.13,468995.0106913757,1.9539,1.973,1.9539,1.9616,468995.0107
2009-02-19 15:00:00,5.14,5.15,5.12,5.12,495842.2428130197,1.9654,1.9692,1.9577,1.9577,495842.2428
2009-02-19 15:10:00,5.12,5.12,5.09,5.1,941791.399382276,1.9577,1.9577,1.9463,1.9501,941791.3994
2009-02-19 15:20:00,5.11,5.13,5.11,5.13,693751.484913281,1.9539,1.9616,1.9539,1.9616,693751.4849
2009-02-19 15:30:00,5.13,5.13,5.1,5.1,689712.520788786,1.9616,1.9616,1.9501,1.9501,689712.5208
2009-02-19 15:40:00,5.1,5.16,5.1,5.13,948918.9831313852,1.9501,1.973,1.9501,1.9616,948918.9831
2009-02-19 15:50:00,5.14,5.15,5.1,5.12,1618674.2694226657,1.9654,1.9692,1.9501,1.9577,1618674.2694
2009-02-20 09:30:00,5.1,5.13,5.04,5.04,2840104.537894987,1.9501,1.9616,1.9272,1.9272,2840104.5379
2009-02-20 09:40:00,5.05,5.11,5.03,5.08,954858.6362556427,1.931,1.9539,1.9233,1.9424,954858.6363
2009-02-20 09:50:00,5.08,5.13,5.08,5.08,578047.0420527442,1.9424,1.9616,1.9424,1.9424,578047.0421
2009-02-20 10:00:00,5.08,5.14,5.07,5.12,565217.3913043479,1.9424,1.9654,1.9386,1.9577,565217.3913
2009-02-20 10:10:00,5.12,5.15,5.11,5.11,722261.8199097173,1.9577,1.9692,1.9539,1.9539,722261.8199
2009-02-20 10:20:00,5.11,5.14,5.09,5.14,515799.4773105251,1.9539,1.9654,1.9463,1.9654,515799.4773
2009-02-20 10:30:00,5.13,5.14,5.09,5.1,908529.341886434,1.9616,1.9654,1.9463,1.9501,908529.3419
2009-02-20 10:40:00,5.1,5.13,5.08,5.11,536231.8840579711,1.9501,1.9616,1.9424,1.9539,536231.8841
2009-02-20 10:50:00,5.11,5.11,5.07,5.08,299596.1035875505,1.9539,1.9539,1.9386,1.9424,299596.1036
2009-02-20 11:00:00,5.08,5.1,5.06,5.07,340936.089332383,1.9424,1.9501,1.9348,1.9386,340936.0893
2009-02-20 11:10:00,5.07,5.09,5.05,5.09,483250.1781895937,1.9386,1.9463,1.931,1.9463,483250.1782
2009-02-20 11:20:00,5.09,5.11,5.08,5.11,1359230.2209550962,1.9463,1.9539,1.9424,1.9539,1359230.221
2009-02-20 11:30:00,5.11,5.12,5.09,5.11,524114.9916844856,1.9539,1.9577,1.9463,1.9539,524114.9917
2009-02-20 11:40:00,5.11,5.11,5.07,5.09,441672.6063197909,1.9539,1.9539,1.9386,1.9463,441672.6063
2009-02-20 11:50:00,5.09,5.1,5.08,5.09,222380.6129722024,1.9463,1.9501,1.9424,1.9463,222380.613
2009-02-20 12:00:00,5.09,5.12,5.09,5.11,388453.31432644336,1.9463,1.9577,1.9463,1.9539,388453.3143
2009-02-20 12:10:00,5.11,5.11,5.08,5.09,709432.169161321,1.9539,1.9539,1.9424,1.9463,709432.1692
2009-02-20 12:20:00,5.09,5.1,5.07,5.08,454027.0848182466,1.9463,1.9501,1.9386,1.9424,454027.0848
2009-02-20 12:30:00,5.08,5.11,5.06,5.11,624851.5086718936,1.9424,1.9539,1.9348,1.9539,624851.5087
2009-02-20 12:40:00,5.11,5.11,5.05,5.05,359705.3932050368,1.9539,1.9539,1.931,1.931,359705.3932
2009-02-20 12:50:00,5.05,5.08,5.05,5.07,426467.0943216916,1.931,1.9424,1.931,1.9386,426467.0943
2009-02-20 13:00:00,5.07,5.07,5.05,5.06,383701.5918270373,1.9386,1.9386,1.931,1.9348,383701.5918
2009-02-20 13:10:00,5.06,5.06,5.03,5.06,488477.0729389404,1.9348,1.9348,1.9233,1.9348,488477.0729
2009-02-20 13:20:00,5.06,5.07,5.04,5.06,810643.8583986695,1.9348,1.9386,1.9272,1.9348,810643.8584
2009-02-20 13:30:00,5.06,5.07,5.05,5.06,480399.1446899501,1.9348,1.9386,1.931,1.9348,480399.1447
2009-02-20 13:40:00,5.06,5.07,5.05,5.06,302209.5509622238,1.9348,1.9386,1.931,1.9348,302209.551
2009-02-20 13:50:00,5.06,5.07,5.05,5.06,328344.024708957,1.9348,1.9386,1.931,1.9348,328344.0247
2009-02-20 14:00:00,5.06,5.07,5.05,5.06,258968.8762176289,1.9348,1.9386,1.931,1.9348,258968.8762
2009-02-20 14:10:00,5.06,5.12,5.05,5.1,836778.3321454027,1.9348,1.9577,1.931,1.9501,836778.3321
2009-02-20 14:20:00,5.1,5.16,5.08,5.12,1457590.8766928012,1.9501,1.973,1.9424,1.9577,1457590.8767
2009-02-20 14:30:00,5.13,5.17,5.12,5.16,1111427.8926110717,1.9616,1.9769,1.9577,1.973,1111427.8926
2009-02-20 14:40:00,5.16,5.19,5.14,5.19,1128296.507483963,1.973,1.9845,1.9654,1.9845,1128296.5075
2009-02-20 14:50:00,5.19,5.2,5.15,5.16,830838.6790211452,1.9845,1.9883,1.9692,1.973,830838.679
2009-02-20 15:00:00,5.16,5.18,5.14,5.16,943929.6745070087,1.973,1.9807,1.9654,1.973,943929.6745
2009-02-20 15:10:00,5.16,5.17,5.14,5.16,685198.3844143503,1.973,1.9769,1.9654,1.973,685198.3844
2009-02-20 15:20:00,5.16,5.17,5.12,5.13,754573.5329056784,1.973,1.9769,1.9577,1.9616,754573.5329
2009-02-20 15:30:00,5.12,5.15,5.1,5.13,621287.716797339,1.9577,1.9692,1.9501,1.9616,621287.7168
2009-02-20 15:40:00,5.13,5.14,5.1,5.13,997861.7248752674,1.9616,1.9654,1.9501,1.9616,997861.7249
2009-02-20 15:50:00,5.13,5.15,5.12,5.13,1884295.557139463,1.9616,1.9692,1.9577,1.9616,1884295.5571
2009-02-23 09:30:00,5.16,5.18,5.13,5.17,928486.5763839392,1.973,1.9807,1.9616,1.9769,928486.5764
2009-02-23 09:40:00,5.17,5.17,5.09,5.09,693513.8987883108,1.9769,1.9769,1.9463,1.9463,693513.8988
2009-02-23 09:50:00,5.09,5.11,5.07,5.09,772630.0784034212,1.9463,1.9539,1.9386,1.9463,772630.0784
2009-02-23 10:00:00,5.09,5.09,5.05,5.07,520788.7859349014,1.9463,1.9463,1.931,1.9386,520788.7859
2009-02-23 10:10:00,5.07,5.08,5.05,5.07,570444.2860536944,1.9386,1.9424,1.931,1.9386,570444.2861
2009-02-23 10:20:00,5.08,5.08,5.06,5.06,393917.7952007603,1.9424,1.9424,1.9348,1.9348,393917.7952
2009-02-23 10:30:00,5.06,5.07,5.03,5.05,861724.8752672845,1.9348,1.9386,1.9233,1.931,861724.8753
2009-02-23 10:40:00,5.05,5.07,5.03,5.06,621525.3029223094,1.931,1.9386,1.9233,1.9348,621525.3029
2009-02-23 10:50:00,5.06,5.07,5.03,5.04,746733.1907816584,1.9348,1.9386,1.9233,1.9272,746733.1908
2009-02-23 11:00:00,5.04,5.07,5.04,5.06,964599.667379425,1.9272,1.9386,1.9272,1.9348,964599.6674
2009-02-23 11:10:00,5.06,5.07,5.03,5.03,488001.9006889998,1.9348,1.9386,1.9233,1.9233,488001.9007
2009-02-23 11:20:00,5.03,5.06,5.03,5.03,393680.20907579,1.9233,1.9348,1.9233,1.9233,393680.2091
2009-02-23 11:30:00,5.04,5.04,4.99,4.99,431931.57519600855,1.9272,1.9272,1.908,1.908,431931.5752
2009-02-23 11:40:00,4.99,4.99,4.96,4.98,432644.33357091947,1.908,1.908,1.8966,1.9042,432644.3336
2009-02-23 11:50:00,4.98,4.99,4.97,4.98,504632.9294369209,1.9042,1.908,1.9004,1.9042,504632.9294
2009-02-23 12:00:00,4.98,4.98,4.96,4.96,175338.56022808267,1.9042,1.9042,1.8966,1.8966,175338.5602
2009-02-23 12:10:00,4.96,4.99,4.96,4.98,758374.9109052032,1.8966,1.908,1.8966,1.9042,758374.9109
2009-02-23 12:20:00,4.98,5.0,4.97,4.99,780945.5927773818,1.9042,1.9119,1.9004,1.908,780945.5928
2009-02-23 12:30:00,4.99,5.0,4.97,4.98,568543.597053932,1.908,1.9119,1.9004,1.9042,568543.5971
2009-02-23 12:40:00,4.98,4.98,4.94,4.94,708956.9969113804,1.9042,1.9042,1.8889,1.8889,708956.9969
2009-02-23 12:50:00,4.95,4.96,4.92,4.92,493703.967688287,1.8927,1.8966,1.8813,1.8813,493703.9677
2009-02-23 13:00:00,4.92,4.96,4.92,4.95,531955.3338085056,1.8813,1.8966,1.8813,1.8927,531955.3338
2009-02-23 13:10:00,4.95,4.96,4.94,4.95,413875.02969826566,1.8927,1.8966,1.8889,1.8927,413875.0297
2009-02-23 13:20:00,4.95,4.95,4.94,4.94,621762.8890472796,1.8927,1.8927,1.8889,1.8889,621762.889
2009-02-23 13:30:00,4.94,4.95,4.92,4.94,448325.0178189594,1.8889,1.8927,1.8813,1.8889,448325.0178
2009-02-23 13:40:00,4.94,4.95,4.93,4.93,381800.90282727487,1.8889,1.8927,1.8851,1.8851,381800.9028
2009-02-23 13:50:00,4.93,4.93,4.91,4.91,515086.71893561416,1.8851,1.8851,1.8774,1.8774,515086.7189
2009-02-23 14:00:00,4.91,4.92,4.89,4.9,556426.7046804467,1.8774,1.8813,1.8698,1.8736,556426.7047
2009-02-23 14:10:00,4.9,4.94,4.9,4.93,672368.733665954,1.8736,1.8889,1.8736,1.8851,672368.7337
2009-02-23 14:20:00,4.93,4.96,4.92,4.95,984081.7296269898,1.8851,1.8966,1.8813,1.8927,984081.7296
2009-02-23 14:30:00,4.95,4.96,4.93,4.94,492040.8648134949,1.8927,1.8966,1.8851,1.8889,492040.8648
2009-02-23 14:40:00,4.94,4.94,4.9,4.91,570444.2860536944,1.8889,1.8889,1.8736,1.8774,570444.2861
2009-02-23 14:50:00,4.91,4.92,4.88,4.89,748396.2936564505,1.8774,1.8813,1.866,1.8698,748396.2937
2009-02-23 15:00:00,4.88,4.92,4.87,4.9,642908.0541696365,1.866,1.8813,1.8621,1.8736,642908.0542
2009-02-23 15:10:00,4.91,4.92,4.89,4.89,581135.6616773581,1.8774,1.8813,1.8698,1.8698,581135.6617
2009-02-23 15:20:00,4.9,4.91,4.84,4.87,1451651.2235685436,1.8736,1.8774,1.8507,1.8621,1451651.2236
2009-02-23 15:30:00,4.87,4.91,4.87,4.87,1088144.452363982,1.8621,1.8774,1.8621,1.8621,1088144.4524
2009-02-23 15:40:00,4.87,4.87,4.84,4.84,1478260.8695652175,1.8621,1.8621,1.8507,1.8507,1478260.8696
2009-02-23 15:50:00,4.84,4.87,4.82,4.85,3151342.3616060824,1.8507,1.8621,1.843,1.8545,3151342.3616
2009-02-24 09:30:00,4.93,4.97,4.87,4.96,1799714.8966500356,1.8851,1.9004,1.8621,1.8966,1799714.8967
2009-02-24 09:40:00,4.96,4.97,4.9,4.92,1493941.5538132573,1.8966,1.9004,1.8736,1.8813,1493941.5538
2009-02-24 09:50:00,4.92,4.93,4.87,4.87,1156806.8424803992,1.8813,1.8851,1.8621,1.8621,1156806.8425
2009-02-24 10:00:00,4.87,4.89,4.83,4.87,1275599.90496555,1.8621,1.8698,1.8469,1.8621,1275599.905
2009-02-24 10:10:00,4.88,4.88,4.84,4.87,639819.4345450226,1.866,1.866,1.8507,1.8621,639819.4345
2009-02-24 10:20:00,4.87,4.93,4.84,4.92,1048942.7417438822,1.8621,1.8851,1.8507,1.8813,1048942.7417
2009-02-24 10:30:00,4.92,4.94,4.91,4.91,640769.7790449038,1.8813,1.8889,1.8774,1.8774,640769.779
2009-02-24 10:40:00,4.91,4.93,4.88,4.92,853171.7747683536,1.8774,1.8851,1.866,1.8813,853171.7748
2009-02-24 10:50:00,4.93,4.94,4.88,4.89,688762.1762889047,1.8851,1.8889,1.866,1.8698,688762.1763
2009-02-24 11:00:00,4.89,4.9,4.88,4.89,593727.726300784,1.8698,1.8736,1.866,1.8698,593727.7263
2009-02-24 11:10:00,4.89,4.9,4.87,4.87,600380.1377999525,1.8698,1.8736,1.8621,1.8621,600380.1378
2009-02-24 11:20:00,4.87,4.87,4.84,4.85,627464.956046567,1.8621,1.8621,1.8507,1.8545,627464.956
2009-02-24 11:30:00,4.85,4.86,4.83,4.85,526966.0251841292,1.8545,1.8583,1.8469,1.8545,526966.0252
2009-02-24 11:40:00,4.85,4.87,4.82,4.82,481824.661439772,1.8545,1.8621,1.843,1.843,481824.6614
2009-02-24 11:50:00,4.82,4.84,4.82,4.82,444761.2259444048,1.843,1.8507,1.843,1.843,444761.2259
2009-02-24 12:00:00,4.82,4.84,4.82,4.82,482062.2475647422,1.843,1.8507,1.843,1.843,482062.2476
2009-02-24 12:10:00,4.82,4.82,4.8,4.8,619387.0277975766,1.843,1.843,1.8354,1.8354,619387.0278
2009-02-24 12:20:00,4.8,4.82,4.8,4.82,441435.0201948207,1.8354,1.843,1.8354,1.843,441435.0202
2009-02-24 12:30:00,4.82,4.86,4.82,4.85,478023.2834402471,1.843,1.8583,1.843,1.8545,478023.2834
2009-02-24 12:40:00,4.85,4.86,4.84,4.84,434307.4364457116,1.8545,1.8583,1.8507,1.8507,434307.4364
2009-02-24 12:50:00,4.84,4.85,4.83,4.83,473033.9748158708,1.8507,1.8545,1.8469,1.8469,473033.9748
2009-02-24 13:00:00,4.83,4.84,4.82,4.82,519125.6830601093,1.8469,1.8507,1.843,1.843,519125.6831
2009-02-24 13:10:00,4.82,4.82,4.77,4.78,1265621.287716797,1.843,1.843,1.8239,1.8277,1265621.2877
2009-02-24 13:20:00,4.77,4.85,4.77,4.84,1155618.9118555477,1.8239,1.8545,1.8239,1.8507,1155618.9119
2009-02-24 13:30:00,4.84,4.87,4.83,4.86,1328581.6108339273,1.8507,1.8621,1.8469,1.8583,1328581.6108
2009-02-24 13:40:00,4.86,4.86,4.84,4.84,1029460.6794963174,1.8583,1.8583,1.8507,1.8507,1029460.6795
2009-02-24 13:50:00,4.84,4.88,4.84,4.87,1807317.6526490853,1.8507,1.866,1.8507,1.8621,1807317.6526
2009-02-24 14:00:00,4.88,4.89,4.85,4.85,1046329.2943692087,1.866,1.8698,1.8545,1.8545,1046329.2944
2009-02-24 14:10:00,4.86,4.91,4.84,4.91,1256593.0149679258,1.8583,1.8774,1.8507,1.8774,1256593.015
2009-02-24 14:20:00,4.91,4.94,4.9,4.9,2914944.167260632,1.8774,1.8889,1.8736,1.8736,2914944.1673
2009-02-24 14:30:00,4.9,4.93,4.89,4.92,1649322.8795438346,1.8736,1.8851,1.8698,1.8813,1649322.8795
2009-02-24 14:40:00,4.92,4.93,4.9,4.92,524352.5778094559,1.8813,1.8851,1.8736,1.8813,524352.5778
2009-02-24 14:50:00,4.92,4.94,4.92,4.93,657638.3939177953,1.8813,1.8889,1.8813,1.8851,657638.3939
2009-02-24 15:00:00,4.93,4.95,4.93,4.95,887146.5906391067,1.8851,1.8927,1.8851,1.8927,887146.5906
2009-02-24 15:10:00,4.95,4.98,4.94,4.98,843193.1575196008,1.8927,1.9042,1.8889,1.9042,843193.1575
2009-02-24 15:20:00,4.98,5.0,4.98,4.98,686386.3150392018,1.9042,1.9119,1.9042,1.9042,686386.315
2009-02-24 15:30:00,4.98,4.99,4.94,4.97,992397.2440009504,1.9042,1.908,1.8889,1.9004,992397.244
2009-02-24 15:40:00,4.96,4.98,4.94,4.98,1223568.543597054,1.8966,1.9042,1.8889,1.9042,1223568.5436
2009-02-24 15:50:00,4.98,4.98,4.95,4.95,2131147.5409836066,1.9042,1.9042,1.8927,1.8927,2131147.541
2009-02-25 09:30:00,4.92,4.98,4.88,4.97,1548823.9486813971,1.8813,1.9042,1.866,1.9004,1548823.9487
2009-02-25 09:40:00,4.97,4.99,4.96,4.99,1085055.832739368,1.9004,1.908,1.8966,1.908,1085055.8327
2009-02-25 09:50:00,4.99,5.0,4.98,4.98,808743.1693989071,1.908,1.9119,1.9042,1.9042,808743.1694
2009-02-25 10:00:00,4.98,4.98,4.91,4.95,1589926.348301259,1.9042,1.9042,1.8774,1.8927,1589926.3483
2009-02-25 10:10:00,4.95,4.98,4.94,4.98,1008553.1004989308,1.8927,1.9042,1.8889,1.9042,1008553.1005
2009-02-25 10:20:00,4.98,5.01,4.98,5.0,837253.5043953434,1.9042,1.9157,1.9042,1.9119,837253.5044
2009-02-25 10:30:00,5.01,5.01,4.96,4.97,1089807.555238774,1.9157,1.9157,1.8966,1.9004,1089807.5552
2009-02-25 10:40:00,4.97,4.98,4.92,4.94,1387265.3837015918,1.9004,1.9042,1.8813,1.8889,1387265.3837
2009-02-25 10:50:00,4.94,4.97,4.93,4.95,809218.3416488477,1.8889,1.9004,1.8851,1.8927,809218.3416
2009-02-25 11:00:00,4.95,4.97,4.94,4.96,984319.3157519602,1.8927,1.9004,1.8889,1.8966,984319.3158
2009-02-25 11:10:00,4.95,4.98,4.95,4.98,730577.3342836779,1.8927,1.9042,1.8927,1.9042,730577.3343
2009-02-25 11:20:00,4.98,5.02,4.97,5.01,861724.8752672845,1.9042,1.9195,1.9004,1.9157,861724.8753
2009-02-25 11:30:00,5.01,5.05,5.0,5.04,1324780.2328344025,1.9157,1.931,1.9119,1.9272,1324780.2328
2009-02-25 11:40:00,5.03,5.11,5.03,5.05,1478023.2834402472,1.9233,1.9539,1.9233,1.931,1478023.2834
2009-02-25 11:50:00,5.05,5.06,4.98,4.98,611071.5134236161,1.931,1.9348,1.9042,1.9042,611071.5134
2009-02-25 12:00:00,4.98,5.0,4.97,4.99,651223.5685435971,1.9042,1.9119,1.9004,1.908,651223.5685
2009-02-25 12:10:00,4.98,4.99,4.95,4.98,306010.92896174866,1.9042,1.908,1.8927,1.9042,306010.929
2009-02-25 12:20:00,4.98,5.0,4.96,4.97,285816.108339273,1.9042,1.9119,1.8966,1.9004,285816.1083
2009-02-25 12:30:00,4.97,5.0,4.96,5.0,225469.23259681635,1.9004,1.9119,1.8966,1.9119,225469.2326
2009-02-25 12:40:00,5.0,5.01,4.95,4.97,444048.467569494,1.9119,1.9157,1.8927,1.9004,444048.4676
2009-02-25 12:50:00,4.96,4.99,4.96,4.98,462817.7714421478,1.8966,1.908,1.8966,1.9042,462817.7714
2009-02-25 13:00:00,4.98,5.01,4.97,5.0,507483.9629365645,1.9042,1.9157,1.9004,1.9119,507483.9629
2009-02-25 13:10:00,5.0,5.02,4.99,5.0,959135.186505108,1.9119,1.9195,1.908,1.9119,959135.1865
2009-02-25 13:20:00,5.0,5.01,4.98,4.98,1531955.3338085057,1.9119,1.9157,1.9042,1.9042,1531955.3338
2009-02-25 13:30:00,4.98,5.0,4.97,4.99,1019006.8899976242,1.9042,1.9119,1.9004,1.908,1019006.89
2009-02-25 13:40:00,4.98,5.0,4.98,5.0,1070563.0791161796,1.9042,1.9119,1.9042,1.9119,1070563.0791
2009-02-25 13:50:00,5.0,5.02,4.99,5.0,1737467.3319078167,1.9119,1.9195,1.908,1.9119,1737467.3319
2009-02-25 14:00:00,5.0,5.01,4.96,4.97,1236635.7804704206,1.9119,1.9157,1.8966,1.9004,1236635.7805
2009-02-25 14:10:00,4.97,4.99,4.95,4.95,886196.2461392254,1.9004,1.908,1.8927,1.8927,886196.2461
2009-02-25 14:20:00,4.95,4.98,4.95,4.97,1545972.9151817537,1.8927,1.9042,1.8927,1.9004,1545972.9152
2009-02-25 14:30:00,4.97,4.98,4.95,4.96,885958.6600142552,1.9004,1.9042,1.8927,1.8966,885958.66
2009-02-25 14:40:00,4.96,4.99,4.95,4.97,774530.7674031836,1.8966,1.908,1.8927,1.9004,774530.7674
2009-02-25 14:50:00,4.97,4.99,4.97,4.97,1099311.0002375862,1.9004,1.908,1.9004,1.9004,1099311.0002
2009-02-25 15:00:00,4.98,5.01,4.97,4.99,1830125.9206462344,1.9042,1.9157,1.9004,1.908,1830125.9206
2009-02-25 15:10:00,4.99,5.04,4.98,5.03,2264433.357091946,1.908,1.9272,1.9042,1.9233,2264433.3571
2009-02-25 15:20:00,5.03,5.03,5.0,5.0,1964599.667379425,1.9233,1.9233,1.9119,1.9119,1964599.6674
2009-02-25 15:30:00,5.0,5.05,5.0,5.02,2017343.787122832,1.9119,1.931,1.9119,1.9195,2017343.7871
2009-02-25 15:40:00,5.02,5.02,4.97,4.98,1645046.329294369,1.9195,1.9195,1.9004,1.9042,1645046.3293
2009-02-25 15:50:00,4.98,4.98,4.92,4.93,2654312.188168211,1.9042,1.9042,1.8813,1.8851,2654312.1882
2009-02-26 09:30:00,5.01,5.02,4.92,4.94,1342361.6060822047,1.9157,1.9195,1.8813,1.8889,1342361.6061
2009-02-26 09:40:00,4.95,4.95,4.88,4.94,1348301.2592064624,1.8927,1.8927,1.866,1.8889,1348301.2592
2009-02-26 09:50:00,4.94,4.98,4.94,4.96,904252.7916369684,1.8889,1.9042,1.8889,1.8966,904252.7916
2009-02-26 10:00:00,4.97,5.01,4.95,5.0,934426.2295081968,1.9004,1.9157,1.8927,1.9119,934426.2295
2009-02-26 10:10:00,4.99,5.0,4.94,4.97,707056.307911618,1.908,1.9119,1.8889,1.9004,707056.3079
2009-02-26 10:20:00,4.97,5.03,4.97,5.03,758612.4970301734,1.9004,1.9233,1.9004,1.9233,758612.497
2009-02-26 10:30:00,5.03,5.06,5.0,5.06,1098360.6557377048,1.9233,1.9348,1.9119,1.9348,1098360.6557
2009-02-26 10:40:00,5.06,5.08,5.04,5.06,558802.5659301496,1.9348,1.9424,1.9272,1.9348,558802.5659
2009-02-26 10:50:00,5.06,5.06,5.05,5.05,430981.23069612734,1.9348,1.9348,1.931,1.931,430981.2307
2009-02-26 11:00:00,5.05,5.06,4.99,4.99,551674.9821810407,1.931,1.9348,1.908,1.908,551674.9822
2009-02-26 11:10:00,4.99,5.01,4.98,5.01,341411.2615823236,1.908,1.9157,1.9042,1.9157,341411.2616
2009-02-26 11:20:00,5.01,5.03,5.0,5.0,426229.5081967213,1.9157,1.9233,1.9119,1.9119,426229.5082
2009-02-26 11:30:00,5.0,5.02,4.99,5.0,301496.7925873129,1.9119,1.9195,1.908,1.9119,301496.7926
2009-02-26 11:40:00,5.01,5.01,4.98,4.99,491090.5203136137,1.9157,1.9157,1.9042,1.908,491090.5203
2009-02-26 11:50:00,4.99,5.01,4.99,5.0,281539.5580898076,1.908,1.9157,1.908,1.9119,281539.5581
2009-02-26 12:00:00,5.0,5.03,5.0,5.02,489189.8313138513,1.9119,1.9233,1.9119,1.9195,489189.8313
2009-02-26 12:10:00,5.02,5.02,4.98,4.98,349251.6037063436,1.9195,1.9195,1.9042,1.9042,349251.6037
2009-02-26 12:20:00,4.98,4.98,4.93,4.94,808267.9971489665,1.9042,1.9042,1.8851,1.8889,808267.9971
2009-02-26 12:30:00,4.94,4.95,4.93,4.94,334521.26395818486,1.8889,1.8927,1.8851,1.8889,334521.264
2009-02-26 12:40:00,4.94,4.95,4.92,4.95,261107.1513423616,1.8889,1.8927,1.8813,1.8927,261107.1513
2009-02-26 12:50:00,4.94,4.95,4.93,4.94,591589.4511760513,1.8889,1.8927,1.8851,1.8889,591589.4512
2009-02-26 13:00:00,4.94,4.95,4.92,4.92,472321.21644095983,1.8889,1.8927,1.8813,1.8813,472321.2164
2009-02-26 13:10:00,4.92,4.92,4.89,4.9,476835.3528153956,1.8813,1.8813,1.8698,1.8736,476835.3528
2009-02-26 13:20:00,4.9,4.92,4.89,4.92,510334.99643620814,1.8736,1.8813,1.8698,1.8813,510334.9964
2009-02-26 13:30:00,4.91,4.93,4.9,4.9,701116.6547873605,1.8774,1.8851,1.8736,1.8736,701116.6548
2009-02-26 13:40:00,4.9,4.93,4.9,4.92,363506.7712045616,1.8736,1.8851,1.8736,1.8813,363506.7712
2009-02-26 13:50:00,4.92,4.94,4.91,4.92,275124.7327156094,1.8813,1.8889,1.8774,1.8813,275124.7327
2009-02-26 14:00:00,4.91,4.92,4.9,4.9,535756.7118080304,1.8774,1.8813,1.8736,1.8736,535756.7118
2009-02-26 14:10:00,4.9,4.92,4.89,4.9,326918.5079591352,1.8736,1.8813,1.8698,1.8736,326918.508
2009-02-26 14:20:00,4.9,4.92,4.9,4.9,438346.4005702067,1.8736,1.8813,1.8736,1.8736,438346.4006
2009-02-26 14:30:00,4.9,4.9,4.87,4.9,547873.6041815159,1.8736,1.8736,1.8621,1.8736,547873.6042
2009-02-26 14:40:00,4.9,4.9,4.86,4.87,364219.52957947255,1.8736,1.8736,1.8583,1.8621,364219.5296
2009-02-26 14:50:00,4.87,4.88,4.82,4.85,812544.5473984319,1.8621,1.866,1.843,1.8545,812544.5474
2009-02-26 15:00:00,4.85,4.85,4.82,4.83,616298.4081729627,1.8545,1.8545,1.843,1.8469,616298.4082
2009-02-26 15:10:00,4.83,4.84,4.8,4.82,1358042.2903302447,1.8469,1.8507,1.8354,1.843,1358042.2903
2009-02-26 15:20:00,4.82,4.84,4.8,4.84,733665.9539082918,1.843,1.8507,1.8354,1.8507,733665.9539
2009-02-26 15:30:00,4.84,4.87,4.83,4.85,969351.3898788312,1.8507,1.8621,1.8469,1.8545,969351.3899
2009-02-26 15:40:00,4.85,4.87,4.84,4.86,944167.2606319792,1.8545,1.8621,1.8507,1.8583,944167.2606
2009-02-26 15:50:00,4.86,4.86,4.82,4.82,1805892.135899264,1.8583,1.8583,1.843,1.843,1805892.1359
2009-02-27 09:30:00,4.72,4.75,4.57,4.59,3830838.679021145,1.8048,1.8163,1.7474,1.7551,3830838.679
2009-02-27 09:40:00,4.59,4.59,4.5,4.55,3740793.537657401,1.7551,1.7551,1.7207,1.7398,3740793.5377
2009-02-27 09:50:00,4.55,4.6,4.54,4.57,2118555.4763601804,1.7398,1.7589,1.736,1.7474,2118555.4764
2009-02-27 10:00:00,4.57,4.6,4.56,4.56,1721311.475409836,1.7474,1.7589,1.7436,1.7436,1721311.4754
2009-02-27 10:10:00,4.57,4.59,4.55,4.59,1164647.1846044192,1.7474,1.7551,1.7398,1.7551,1164647.1846
2009-02-27 10:20:00,4.59,4.59,4.53,4.54,3553813.257305773,1.7551,1.7551,1.7321,1.736,3553813.2573
2009-02-27 10:30:00,4.54,4.55,4.5,4.53,2034687.574245664,1.736,1.7398,1.7207,1.7321,2034687.5742
2009-02-27 10:40:00,4.53,4.54,4.51,4.52,1924210.0261344733,1.7321,1.736,1.7245,1.7283,1924210.0261
2009-02-27 10:50:00,4.52,4.55,4.52,4.53,753860.7745307675,1.7283,1.7398,1.7283,1.7321,753860.7745
2009-02-27 11:00:00,4.54,4.54,4.48,4.49,1346875.7424566406,1.736,1.736,1.713,1.7168,1346875.7425
2009-02-27 11:10:00,4.49,4.5,4.48,4.49,990021.3827512474,1.7168,1.7207,1.713,1.7168,990021.3828
2009-02-27 11:20:00,4.49,4.5,4.47,4.48,1440722.2618199098,1.7168,1.7207,1.7092,1.713,1440722.2618
2009-02-27 11:30:00,4.48,4.5,4.47,4.49,1216440.959847945,1.713,1.7207,1.7092,1.7168,1216440.9598
2009-02-27 11:40:00,4.49,4.54,4.48,4.51,1733428.3677833215,1.7168,1.736,1.713,1.7245,1733428.3678
2009-02-27 11:50:00,4.51,4.51,4.48,4.5,854834.8776431456,1.7245,1.7245,1.713,1.7207,854834.8776
2009-02-27 12:00:00,4.5,4.53,4.5,4.52,570206.6999287242,1.7207,1.7321,1.7207,1.7283,570206.6999
2009-02-27 12:10:00,4.52,4.53,4.48,4.48,929199.33475885,1.7283,1.7321,1.713,1.713,929199.3348
2009-02-27 12:20:00,4.49,4.49,4.47,4.48,976478.9736279402,1.7168,1.7168,1.7092,1.713,976478.9736
2009-02-27 12:30:00,4.48,4.48,4.46,4.46,1152292.706105963,1.713,1.713,1.7054,1.7054,1152292.7061
2009-02-27 12:40:00,4.46,4.46,4.44,4.44,938465.193632692,1.7054,1.7054,1.6977,1.6977,938465.1936
2009-02-27 12:50:00,4.44,4.45,4.42,4.45,1287954.3834640058,1.6977,1.7016,1.6901,1.7016,1287954.3835
2009-02-27 13:00:00,4.45,4.52,4.45,4.51,2199572.3449750533,1.7016,1.7283,1.7016,1.7245,2199572.345
2009-02-27 13:10:00,4.52,4.55,4.5,4.53,1533143.2644333572,1.7283,1.7398,1.7207,1.7321,1533143.2644
2009-02-27 13:20:00,4.53,4.55,4.52,4.54,1011879.3062485151,1.7321,1.7398,1.7283,1.736,1011879.3062
2009-02-27 13:30:00,4.54,4.57,4.52,4.52,1193157.5196008554,1.736,1.7474,1.7283,1.7283,1193157.5196
2009-02-27 13:40:00,4.52,4.53,4.5,4.53,868377.2867664528,1.7283,1.7321,1.7207,1.7321,868377.2868
2009-02-27 13:50:00,4.53,4.57,4.52,4.57,1536707.0563079116,1.7321,1.7474,1.7283,1.7474,1536707.0563
2009-02-27 14:00:00,4.57,4.57,4.54,4.54,1012354.4784984556,1.7474,1.7474,1.736,1.736,1012354.4785
2009-02-27 14:10:00,4.55,4.55,4.53,4.55,874554.5260156807,1.7398,1.7398,1.7321,1.7398,874554.526
2009-02-27 14:20:00,4.55,4.55,4.53,4.54,1919695.889760038,1.7398,1.7398,1.7321,1.736,1919695.8898
2009-02-27 14:30:00,4.54,4.58,4.54,4.58,1889997.6241387504,1.736,1.7513,1.736,1.7513,1889997.6241
2009-02-27 14:40:00,4.58,4.6,4.57,4.59,2149916.8448562603,1.7513,1.7589,1.7474,1.7551,2149916.8449
2009-02-27 14:50:00,4.59,4.63,4.59,4.61,1227607.5077215491,1.7551,1.7704,1.7551,1.7627,1227607.5077
2009-02-27 15:00:00,4.61,4.61,4.59,4.6,1172249.9406034688,1.7627,1.7627,1.7551,1.7589,1172249.9406
2009-02-27 15:10:00,4.6,4.6,4.58,4.58,1539558.0898075553,1.7589,1.7589,1.7513,1.7513,1539558.0898
2009-02-27 15:20:00,4.58,4.61,4.56,4.58,2494891.898313138,1.7513,1.7627,1.7436,1.7513,2494891.8983
2009-02-27 15:30:00,4.58,4.62,4.57,4.6,1708006.6524114993,1.7513,1.7666,1.7474,1.7589,1708006.6524
2009-02-27 15:40:00,4.6,4.66,4.58,4.64,2330957.4720836305,1.7589,1.7819,1.7513,1.7742,2330957.4721
2009-02-27 15:50:00,4.64,4.64,4.58,4.58,3855072.463768116,1.7742,1.7742,1.7513,1.7513,3855072.4638
2009-03-02 09:30:00,4.47,4.56,4.47,4.52,1073889.284865764,1.7092,1.7436,1.7092,1.7283,1073889.2849
2009-03-02 09:40:00,4.52,4.58,4.52,4.57,957947.2558802566,1.7283,1.7513,1.7283,1.7474,957947.2559
2009-03-02 09:50:00,4.58,4.62,4.53,4.53,1405559.515324305,1.7513,1.7666,1.7321,1.7321,1405559.5153
2009-03-02 10:00:00,4.54,4.6,4.54,4.55,1750059.3965312426,1.736,1.7589,1.736,1.7398,1750059.3965
2009-03-02 10:10:00,4.55,4.55,4.5,4.5,1472083.6303159895,1.7398,1.7398,1.7207,1.7207,1472083.6303
2009-03-02 10:20:00,4.5,4.52,4.48,4.49,2074364.4571157044,1.7207,1.7283,1.713,1.7168,2074364.4571
2009-03-02 10:30:00,4.49,4.49,4.46,4.48,1492991.209313376,1.7168,1.7168,1.7054,1.713,1492991.2093
2009-03-02 10:40:00,4.47,4.49,4.47,4.47,1369208.838203849,1.7092,1.7168,1.7092,1.7092,1369208.8382
2009-03-02 10:50:00,4.47,4.47,4.46,4.46,483250.1781895937,1.7092,1.7092,1.7054,1.7054,483250.1782
2009-03-02 11:00:00,4.46,4.49,4.45,4.46,1767403.1836540746,1.7054,1.7168,1.7016,1.7054,1767403.1837
2009-03-02 11:10:00,4.46,4.46,4.44,4.45,492753.6231884058,1.7054,1.7054,1.6977,1.7016,492753.6232
2009-03-02 11:20:00,4.45,4.48,4.44,4.47,561416.013304823,1.7016,1.713,1.6977,1.7092,561416.0133
2009-03-02 11:30:00,4.47,4.5,4.46,4.47,1032786.8852459016,1.7092,1.7207,1.7054,1.7092,1032786.8852
2009-03-02 11:40:00,4.47,4.49,4.46,4.46,901639.344262295,1.7092,1.7168,1.7054,1.7054,901639.3443
2009-03-02 11:50:00,4.46,4.46,4.43,4.44,659776.6690425279,1.7054,1.7054,1.6939,1.6977,659776.669
2009-03-02 12:00:00,4.44,4.44,4.42,4.43,1278926.1107151343,1.6977,1.6977,1.6901,1.6939,1278926.1107
2009-03-02 12:10:00,4.43,4.44,4.4,4.4,1783796.6262770256,1.6939,1.6977,1.6824,1.6824,1783796.6263
2009-03-02 12:20:00,4.41,4.41,4.36,4.37,2369921.59657876,1.6863,1.6863,1.6671,1.671,2369921.5966
2009-03-02 12:30:00,4.37,4.38,4.35,4.35,1379662.627702542,1.671,1.6748,1.6633,1.6633,1379662.6277
2009-03-02 12:40:00,4.35,4.36,4.34,4.36,1539082.9175576146,1.6633,1.6671,1.6595,1.6671,1539082.9176
2009-03-02 12:50:00,4.36,4.39,4.36,4.38,1090520.313613685,1.6671,1.6786,1.6671,1.6748,1090520.3136
2009-03-02 13:00:00,4.38,4.39,4.37,4.38,773818.0090282728,1.6748,1.6786,1.671,1.6748,773818.009
2009-03-02 13:10:00,4.38,4.38,4.36,4.38,754098.3606557377,1.6748,1.6748,1.6671,1.6748,754098.3607
2009-03-02 13:20:00,4.38,4.39,4.36,4.36,378712.28320266097,1.6748,1.6786,1.6671,1.6671,378712.2832
2009-03-02 13:30:00,4.36,4.37,4.36,4.36,363981.9434545023,1.6671,1.671,1.6671,1.6671,363981.9435
2009-03-02 13:40:00,4.36,4.39,4.36,4.39,440247.0895699691,1.6671,1.6786,1.6671,1.6786,440247.0896
2009-03-02 13:50:00,4.39,4.4,4.35,4.39,1331432.644333571,1.6786,1.6824,1.6633,1.6786,1331432.6443
2009-03-02 14:00:00,4.4,4.4,4.38,4.39,679971.4896650036,1.6824,1.6824,1.6748,1.6786,679971.4897
2009-03-02 14:10:00,4.39,4.41,4.39,4.4,649560.465668805,1.6786,1.6863,1.6786,1.6824,649560.4657
2009-03-02 14:20:00,4.39,4.39,4.36,4.37,442860.5369446424,1.6786,1.6786,1.6671,1.671,442860.5369
2009-03-02 14:30:00,4.38,4.42,4.37,4.4,881444.5236398195,1.6748,1.6901,1.671,1.6824,881444.5236
2009-03-02 14:40:00,4.4,4.41,4.38,4.39,875029.6982656213,1.6824,1.6863,1.6748,1.6786,875029.6983
2009-03-02 14:50:00,4.38,4.39,4.36,4.37,895462.1050130673,1.6748,1.6786,1.6671,1.671,895462.105
2009-03-02 15:00:00,4.36,4.37,4.33,4.33,1167973.3903540033,1.6671,1.671,1.6557,1.6557,1167973.3904
2009-03-02 15:10:00,4.33,4.37,4.33,4.34,1574483.2501781897,1.6557,1.671,1.6557,1.6595,1574483.2502
2009-03-02 15:20:00,4.34,4.41,4.33,4.41,4776669.042527917,1.6595,1.6863,1.6557,1.6863,4776669.0425
2009-03-02 15:30:00,4.41,4.43,4.4,4.41,3245901.6393442624,1.6863,1.6939,1.6824,1.6863,3245901.6393
2009-03-02 15:40:00,4.41,4.43,4.39,4.39,3281064.385839867,1.6863,1.6939,1.6786,1.6786,3281064.3858
2009-03-02 15:50:00,4.39,4.42,4.37,4.42,5677595.6284153005,1.6786,1.6901,1.671,1.6901,5677595.6284
2009-03-03 09:30:00,4.36,4.48,4.36,4.46,2588500.8315514373,1.6671,1.713,1.6671,1.7054,2588500.8316
2009-03-03 09:40:00,4.45,4.46,4.42,4.42,1277975.7662152532,1.7016,1.7054,1.6901,1.6901,1277975.7662
2009-03-03 09:50:00,4.42,4.43,4.42,4.42,1061059.6341173677,1.6901,1.6939,1.6901,1.6901,1061059.6341
2009-03-03 10:00:00,4.42,4.46,4.42,4.45,1443573.2953195537,1.6901,1.7054,1.6901,1.7016,1443573.2953
2009-03-03 10:10:00,4.44,4.45,4.42,4.43,869090.0451413637,1.6977,1.7016,1.6901,1.6939,869090.0451
2009-03-03 10:20:00,4.43,4.47,4.42,4.46,888334.5212639582,1.6939,1.7092,1.6901,1.7054,888334.5213
2009-03-03 10:30:00,4.46,4.49,4.45,4.48,1157519.60085531,1.7054,1.7168,1.7016,1.713,1157519.6009
2009-03-03 10:40:00,4.49,4.52,4.46,4.47,1677833.2145402709,1.7168,1.7283,1.7054,1.7092,1677833.2145
2009-03-03 10:50:00,4.46,4.47,4.43,4.45,1077690.6628652888,1.7054,1.7092,1.6939,1.7016,1077690.6629
2009-03-03 11:00:00,4.45,4.46,4.4,4.43,738892.8486576384,1.7016,1.7054,1.6824,1.6939,738892.8487
2009-03-03 11:10:00,4.43,4.44,4.4,4.44,1013779.9952482776,1.6939,1.6977,1.6824,1.6977,1013779.9952
2009-03-03 11:20:00,4.43,4.45,4.42,4.42,1162508.9094796863,1.6939,1.7016,1.6901,1.6901,1162508.9095
2009-03-03 11:30:00,4.42,4.43,4.41,4.42,1501306.7236873368,1.6901,1.6939,1.6863,1.6901,1501306.7237
2009-03-03 11:40:00,4.42,4.42,4.41,4.42,574008.077928249,1.6901,1.6901,1.6863,1.6901,574008.0779
2009-03-03 11:50:00,4.42,4.42,4.38,4.4,768353.5281539558,1.6901,1.6901,1.6748,1.6824,768353.5282
2009-03-03 12:00:00,4.4,4.44,4.4,4.44,1295794.7255880258,1.6824,1.6977,1.6824,1.6977,1295794.7256
2009-03-03 12:10:00,4.44,4.47,4.42,4.47,1208838.2038488952,1.6977,1.7092,1.6901,1.7092,1208838.2038
2009-03-03 12:20:00,4.47,4.47,4.44,4.44,901639.344262295,1.7092,1.7092,1.6977,1.6977,901639.3443
2009-03-03 12:30:00,4.44,4.47,4.44,4.45,1081016.868614873,1.6977,1.7092,1.6977,1.7016,1081016.8686
2009-03-03 12:40:00,4.45,4.48,4.44,4.47,599429.7933000713,1.7016,1.713,1.6977,1.7092,599429.7933
2009-03-03 12:50:00,4.47,4.47,4.43,4.44,614635.3052981707,1.7092,1.7092,1.6939,1.6977,614635.3053
2009-03-03 13:00:00,4.44,4.45,4.43,4.44,779995.2482775006,1.6977,1.7016,1.6939,1.6977,779995.2483
2009-03-03 13:10:00,4.44,4.45,4.44,4.45,548111.1903064861,1.6977,1.7016,1.6977,1.7016,548111.1903
2009-03-03 13:20:00,4.45,4.45,4.42,4.42,557614.6353052981,1.7016,1.7016,1.6901,1.6901,557614.6353
2009-03-03 13:30:00,4.42,4.43,4.39,4.39,652649.0852934188,1.6901,1.6939,1.6786,1.6786,652649.0853
2009-03-03 13:40:00,4.4,4.41,4.37,4.37,1397719.173200285,1.6824,1.6863,1.671,1.671,1397719.1732
2009-03-03 13:50:00,4.37,4.43,4.37,4.42,1205274.411974341,1.671,1.6939,1.671,1.6901,1205274.412
2009-03-03 14:00:00,4.42,4.44,4.41,4.42,1105013.067236873,1.6901,1.6977,1.6863,1.6901,1105013.0672
2009-03-03 14:10:00,4.42,4.44,4.42,4.43,1743169.3989071038,1.6901,1.6977,1.6901,1.6939,1743169.3989
2009-03-03 14:20:00,4.43,4.46,4.42,4.44,1569493.9415538134,1.6939,1.7054,1.6901,1.6977,1569493.9416
2009-03-03 14:30:00,4.45,4.48,4.44,4.48,1636493.2287954383,1.7016,1.713,1.6977,1.713,1636493.2288
2009-03-03 14:40:00,4.48,4.49,4.45,4.47,1243763.3642195296,1.713,1.7168,1.7016,1.7092,1243763.3642
2009-03-03 14:50:00,4.47,4.48,4.45,4.46,1051556.1891185555,1.7092,1.713,1.7016,1.7054,1051556.1891
2009-03-03 15:00:00,4.46,4.47,4.43,4.44,1045854.1221192684,1.7054,1.7092,1.6939,1.6977,1045854.1221
2009-03-03 15:10:00,4.44,4.46,4.42,4.44,1034212.4019957236,1.6977,1.7054,1.6901,1.6977,1034212.402
2009-03-03 15:20:00,4.44,4.44,4.4,4.41,1244476.1225944406,1.6977,1.6977,1.6824,1.6863,1244476.1226
2009-03-03 15:30:00,4.41,4.42,4.39,4.39,1131860.2993585174,1.6863,1.6901,1.6786,1.6786,1131860.2994
2009-03-03 15:40:00,4.39,4.4,4.37,4.39,1519125.6830601094,1.6786,1.6824,1.671,1.6786,1519125.6831
2009-03-03 15:50:00,4.39,4.42,4.37,4.39,2449037.77619387,1.6786,1.6901,1.671,1.6786,2449037.7762
2009-03-04 09:30:00,4.46,4.5,4.42,4.49,2486576.383939178,1.7054,1.7207,1.6901,1.7168,2486576.3839
2009-03-04 09:40:00,4.49,4.49,4.45,4.46,2909717.2725112853,1.7168,1.7168,1.7016,1.7054,2909717.2725
2009-03-04 09:50:00,4.46,4.46,4.44,4.44,2165122.35685436,1.7054,1.7054,1.6977,1.6977,2165122.3569
2009-03-04 10:00:00,4.44,4.46,4.42,4.42,1892373.485388453,1.6977,1.7054,1.6901,1.6901,1892373.4854
2009-03-04 10:10:00,4.42,4.42,4.4,4.4,1268709.907341411,1.6901,1.6901,1.6824,1.6824,1268709.9073
2009-03-04 10:20:00,4.4,4.44,4.39,4.43,1795200.7602756,1.6824,1.6977,1.6786,1.6939,1795200.7603
2009-03-04 10:30:00,4.44,4.46,4.44,4.46,2233547.160845807,1.6977,1.7054,1.6977,1.7054,2233547.1608
2009-03-04 10:40:00,4.46,4.48,4.45,4.45,1406509.8598241862,1.7054,1.713,1.7016,1.7016,1406509.8598
2009-03-04 10:50:00,4.45,4.47,4.44,4.45,1490377.7619387028,1.7016,1.7092,1.6977,1.7016,1490377.7619
2009-03-04 11:00:00,4.45,4.49,4.45,4.47,1641482.5374198146,1.7016,1.7168,1.7016,1.7092,1641482.5374
2009-03-04 11:10:00,4.47,4.49,4.44,4.45,1355191.256830601,1.7092,1.7168,1.6977,1.7016,1355191.2568
2009-03-04 11:20:00,4.45,4.49,4.44,4.48,636730.8149204087,1.7016,1.7168,1.6977,1.713,636730.8149
2009-03-04 11:30:00,4.48,4.5,4.47,4.49,1435970.5393205038,1.713,1.7207,1.7092,1.7168,1435970.5393
2009-03-04 11:40:00,4.49,4.49,4.47,4.48,411974.3406985032,1.7168,1.7168,1.7092,1.713,411974.3407
2009-03-04 11:50:00,4.48,4.5,4.48,4.5,635542.8842955572,1.713,1.7207,1.713,1.7207,635542.8843
2009-03-04 12:00:00,4.5,4.5,4.47,4.47,975528.6291280588,1.7207,1.7207,1.7092,1.7092,975528.6291
2009-03-04 12:10:00,4.47,4.48,4.46,4.47,634117.3675457353,1.7092,1.713,1.7054,1.7092,634117.3675
2009-03-04 12:20:00,4.47,4.49,4.46,4.48,319790.92421002616,1.7092,1.7168,1.7054,1.713,319790.9242
2009-03-04 12:30:00,4.49,4.5,4.47,4.5,414350.20194820623,1.7168,1.7207,1.7092,1.7207,414350.2019
2009-03-04 12:40:00,4.5,4.5,4.47,4.47,495604.65668804944,1.7207,1.7207,1.7092,1.7092,495604.6567
2009-03-04 12:50:00,4.48,4.48,4.47,4.48,364694.7018294132,1.713,1.713,1.7092,1.713,364694.7018
2009-03-04 13:00:00,4.48,4.49,4.47,4.49,751009.7410311238,1.713,1.7168,1.7092,1.7168,751009.741
2009-03-04 13:10:00,4.49,4.52,4.48,4.52,1157519.60085531,1.7168,1.7283,1.713,1.7283,1157519.6009
2009-03-04 13:20:00,4.52,4.53,4.51,4.51,1118555.4763601806,1.7283,1.7321,1.7245,1.7245,1118555.4764
2009-03-04 13:30:00,4.51,4.55,4.51,4.52,863150.3920171062,1.7245,1.7398,1.7245,1.7283,863150.392
2009-03-04 13:40:00,4.51,4.54,4.51,4.54,535519.1256830601,1.7245,1.736,1.7245,1.736,535519.1257
2009-03-04 13:50:00,4.53,4.54,4.52,4.53,470420.5274411974,1.7321,1.736,1.7283,1.7321,470420.5274
2009-03-04 14:00:00,4.53,4.56,4.52,4.55,1295319.553338085,1.7321,1.7436,1.7283,1.7398,1295319.5533
2009-03-04 14:10:00,4.55,4.57,4.55,4.57,567593.2525540509,1.7398,1.7474,1.7398,1.7474,567593.2526
2009-03-04 14:20:00,4.57,4.57,4.55,4.55,572344.9750534568,1.7474,1.7474,1.7398,1.7398,572344.9751
2009-03-04 14:30:00,4.55,4.58,4.55,4.57,706581.1356616773,1.7398,1.7513,1.7398,1.7474,706581.1357
2009-03-04 14:40:00,4.57,4.6,4.57,4.58,1105963.4117367547,1.7474,1.7589,1.7474,1.7513,1105963.4117
2009-03-04 14:50:00,4.58,4.62,4.58,4.61,2492040.864813495,1.7513,1.7666,1.7513,1.7627,2492040.8648
2009-03-04 15:00:00,4.61,4.62,4.58,4.6,1407222.6181990972,1.7627,1.7666,1.7513,1.7589,1407222.6182
2009-03-04 15:10:00,4.6,4.63,4.59,4.62,1582323.5923022097,1.7589,1.7704,1.7551,1.7666,1582323.5923
2009-03-04 15:20:00,4.62,4.62,4.6,4.61,1292943.692088382,1.7666,1.7666,1.7589,1.7627,1292943.6921
2009-03-04 15:30:00,4.6,4.62,4.58,4.59,1485863.6255642672,1.7589,1.7666,1.7513,1.7551,1485863.6256
2009-03-04 15:40:00,4.59,4.59,4.55,4.56,1493703.9676882871,1.7551,1.7551,1.7398,1.7436,1493703.9677
2009-03-04 15:50:00,4.57,4.58,4.52,4.55,3052506.5336184367,1.7474,1.7513,1.7283,1.7398,3052506.5336
2009-03-05 09:30:00,4.47,4.52,4.44,4.51,1383226.4195770968,1.7092,1.7283,1.6977,1.7245,1383226.4196
2009-03-05 09:40:00,4.51,4.54,4.48,4.48,1315514.373960561,1.7245,1.736,1.713,1.713,1315514.374
2009-03-05 09:50:00,4.48,4.5,4.47,4.47,979330.0071275836,1.713,1.7207,1.7092,1.7092,979330.0071
2009-03-05 10:00:00,4.47,4.52,4.47,4.5,1574008.077928249,1.7092,1.7283,1.7092,1.7207,1574008.0779
2009-03-05 10:10:00,4.5,4.51,4.47,4.47,1042527.916369684,1.7207,1.7245,1.7092,1.7092,1042527.9164
2009-03-05 10:20:00,4.47,4.48,4.46,4.48,765977.6669042528,1.7092,1.713,1.7054,1.713,765977.6669
2009-03-05 10:30:00,4.48,4.52,4.48,4.5,1849370.3967688289,1.713,1.7283,1.713,1.7207,1849370.3968
2009-03-05 10:40:00,4.51,4.52,4.47,4.48,788310.7626514612,1.7245,1.7283,1.7092,1.713,788310.7627
2009-03-05 10:50:00,4.48,4.48,4.43,4.44,1105250.6533618437,1.713,1.713,1.6939,1.6977,1105250.6534
2009-03-05 11:00:00,4.43,4.44,4.42,4.43,952245.1888809694,1.6939,1.6977,1.6901,1.6939,952245.1889
2009-03-05 11:10:00,4.42,4.44,4.39,4.4,1751009.7410311238,1.6901,1.6977,1.6786,1.6824,1751009.741
2009-03-05 11:20:00,4.4,4.42,4.39,4.39,716084.5806604894,1.6824,1.6901,1.6786,1.6786,716084.5807
2009-03-05 11:30:00,4.39,4.42,4.39,4.42,900451.4136374436,1.6786,1.6901,1.6786,1.6901,900451.4136
2009-03-05 11:40:00,4.42,4.45,4.42,4.44,942504.157757187,1.6901,1.7016,1.6901,1.6977,942504.1578
2009-03-05 11:50:00,4.44,4.44,4.4,4.42,1037301.0216203374,1.6977,1.6977,1.6824,1.6901,1037301.0216
2009-03-05 12:00:00,4.42,4.42,4.4,4.4,581373.2478023283,1.6901,1.6901,1.6824,1.6824,581373.2478
2009-03-05 12:10:00,4.41,4.43,4.4,4.43,875267.2843905917,1.6863,1.6939,1.6824,1.6939,875267.2844
2009-03-05 12:20:00,4.43,4.44,4.42,4.44,468519.838441435,1.6939,1.6977,1.6901,1.6977,468519.8384
2009-03-05 12:30:00,4.44,4.44,4.42,4.43,485150.8671893561,1.6977,1.6977,1.6901,1.6939,485150.8672
2009-03-05 12:40:00,4.43,4.43,4.42,4.42,623425.9919220718,1.6939,1.6939,1.6901,1.6901,623425.9919
2009-03-05 12:50:00,4.42,4.42,4.4,4.41,636493.2287954383,1.6901,1.6901,1.6824,1.6863,636493.2288
2009-03-05 13:00:00,4.41,4.49,4.41,4.48,2996911.380375386,1.6863,1.7168,1.6863,1.713,2996911.3804
2009-03-05 13:10:00,4.48,4.52,4.47,4.51,1505820.8600617724,1.713,1.7283,1.7092,1.7245,1505820.8601
2009-03-05 13:20:00,4.51,4.51,4.47,4.48,950819.6721311476,1.7245,1.7245,1.7092,1.713,950819.6721
2009-03-05 13:30:00,4.48,4.51,4.48,4.5,1280589.2135899265,1.713,1.7245,1.713,1.7207,1280589.2136
2009-03-05 13:40:00,4.5,4.53,4.5,4.51,2123544.784984557,1.7207,1.7321,1.7207,1.7245,2123544.785
2009-03-05 13:50:00,4.51,4.51,4.49,4.51,599904.9655500118,1.7245,1.7245,1.7168,1.7245,599904.9656
2009-03-05 14:00:00,4.51,4.51,4.47,4.48,483250.1781895937,1.7245,1.7245,1.7092,1.713,483250.1782
2009-03-05 14:10:00,4.47,4.48,4.46,4.47,1041102.3996198622,1.7092,1.713,1.7054,1.7092,1041102.3996
2009-03-05 14:20:00,4.47,4.47,4.42,4.44,2333333.333333333,1.7092,1.7092,1.6901,1.6977,2333333.3333
2009-03-05 14:30:00,4.44,4.45,4.42,4.44,1023996.1986220004,1.6977,1.7016,1.6901,1.6977,1023996.1986
2009-03-05 14:40:00,4.44,4.45,4.41,4.43,1060346.8757424566,1.6977,1.7016,1.6863,1.6939,1060346.8757
2009-03-05 14:50:00,4.44,4.44,4.42,4.42,801140.4133998575,1.6977,1.6977,1.6901,1.6901,801140.4134
2009-03-05 15:00:00,4.42,4.45,4.42,4.44,1191494.4167260632,1.6901,1.7016,1.6901,1.6977,1191494.4167
2009-03-05 15:10:00,4.44,4.48,4.44,4.44,1460204.3240674746,1.6977,1.713,1.6977,1.6977,1460204.3241
2009-03-05 15:20:00,4.44,4.47,4.44,4.44,1531242.5754335946,1.6977,1.7092,1.6977,1.6977,1531242.5754
2009-03-05 15:30:00,4.44,4.44,4.39,4.39,1891185.5547636016,1.6977,1.6977,1.6786,1.6786,1891185.5548
2009-03-05 15:40:00,4.39,4.44,4.39,4.43,1975053.4568781184,1.6786,1.6977,1.6786,1.6939,1975053.4569
2009-03-05 15:50:00,4.43,4.43,4.4,4.41,3854359.705393205,1.6939,1.6939,1.6824,1.6863,3854359.7054
2009-03-06 09:30:00,4.43,4.45,4.4,4.4,1355904.015205512,1.6939,1.7016,1.6824,1.6824,1355904.0152
2009-03-06 09:40:00,4.4,4.46,4.39,4.45,2561653.599429793,1.6824,1.7054,1.6786,1.7016,2561653.5994
2009-03-06 09:50:00,4.45,4.45,4.36,4.36,1441435.0201948206,1.7016,1.7016,1.6671,1.6671,1441435.0202
2009-03-06 10:00:00,4.36,4.37,4.31,4.32,2511285.3409360894,1.6671,1.671,1.648,1.6518,2511285.3409
2009-03-06 10:10:00,4.32,4.34,4.24,4.25,2070800.66524115,1.6518,1.6595,1.6213,1.6251,2070800.6652
2009-03-06 10:20:00,4.25,4.28,4.23,4.28,2203611.3090995485,1.6251,1.6365,1.6174,1.6365,2203611.3091
2009-03-06 10:30:00,4.28,4.31,4.25,4.25,1061534.806367308,1.6365,1.648,1.6251,1.6251,1061534.8064
2009-03-06 10:40:00,4.25,4.27,4.24,4.26,784984.5569018769,1.6251,1.6327,1.6213,1.6289,784984.5569
2009-03-06 10:50:00,4.25,4.25,4.18,4.2,2028985.507246377,1.6251,1.6251,1.5983,1.606,2028985.5072
2009-03-06 11:00:00,4.2,4.2,4.17,4.19,1925160.370634355,1.606,1.606,1.5945,1.6021,1925160.3706
2009-03-06 11:10:00,4.19,4.24,4.18,4.23,2051318.6029935847,1.6021,1.6213,1.5983,1.6174,2051318.603
2009-03-06 11:20:00,4.23,4.23,4.21,4.22,1215253.0292230933,1.6174,1.6174,1.6098,1.6136,1215253.0292
2009-03-06 11:30:00,4.22,4.25,4.22,4.22,1261344.737467332,1.6136,1.6251,1.6136,1.6136,1261344.7375
2009-03-06 11:40:00,4.23,4.23,4.2,4.23,720598.7170349251,1.6174,1.6174,1.606,1.6174,720598.717
2009-03-06 11:50:00,4.22,4.26,4.22,4.25,924685.1983844144,1.6136,1.6289,1.6136,1.6251,924685.1984
2009-03-06 12:00:00,4.25,4.27,4.24,4.27,579234.9726775957,1.6251,1.6327,1.6213,1.6327,579234.9727
2009-03-06 12:10:00,4.27,4.29,4.26,4.28,987407.935376574,1.6327,1.6404,1.6289,1.6365,987407.9354
2009-03-06 12:20:00,4.28,4.3,4.28,4.28,904727.9638869092,1.6365,1.6442,1.6365,1.6365,904727.9639
2009-03-06 12:30:00,4.28,4.3,4.27,4.28,884770.7293894037,1.6365,1.6442,1.6327,1.6365,884770.7294
2009-03-06 12:40:00,4.27,4.28,4.26,4.26,545497.7429318128,1.6327,1.6365,1.6289,1.6289,545497.7429
2009-03-06 12:50:00,4.26,4.3,4.26,4.29,2014730.3397481588,1.6289,1.6442,1.6289,1.6404,2014730.3397
2009-03-06 13:00:00,4.29,4.29,4.28,4.29,467807.08006652415,1.6404,1.6404,1.6365,1.6404,467807.0801
2009-03-06 13:10:00,4.29,4.3,4.28,4.29,696840.104537895,1.6404,1.6442,1.6365,1.6404,696840.1045
2009-03-06 13:20:00,4.29,4.29,4.27,4.29,407935.3765740081,1.6404,1.6404,1.6327,1.6404,407935.3766
2009-03-06 13:30:00,4.29,4.3,4.28,4.28,580898.0755523877,1.6404,1.6442,1.6365,1.6365,580898.0756
2009-03-06 13:40:00,4.28,4.29,4.26,4.29,1210501.306723687,1.6365,1.6404,1.6289,1.6404,1210501.3067
2009-03-06 13:50:00,4.28,4.3,4.28,4.29,406747.4459491566,1.6365,1.6442,1.6365,1.6404,406747.4459
2009-03-06 14:00:00,4.29,4.38,4.29,4.36,3261344.737467332,1.6404,1.6748,1.6404,1.6671,3261344.7375
2009-03-06 14:10:00,4.36,4.38,4.34,4.37,2706818.721786648,1.6671,1.6748,1.6595,1.671,2706818.7218
2009-03-06 14:20:00,4.37,4.37,4.33,4.36,908054.1696364932,1.671,1.671,1.6557,1.6671,908054.1696
2009-03-06 14:30:00,4.36,4.37,4.32,4.34,778569.7315276788,1.6671,1.671,1.6518,1.6595,778569.7315
2009-03-06 14:40:00,4.34,4.34,4.29,4.3,1010691.3756236637,1.6595,1.6595,1.6404,1.6442,1010691.3756
2009-03-06 14:50:00,4.31,4.31,4.28,4.28,435020.1948206225,1.648,1.648,1.6365,1.6365,435020.1948
2009-03-06 15:00:00,4.28,4.31,4.28,4.29,472796.38869090047,1.6365,1.648,1.6365,1.6404,472796.3887
2009-03-06 15:10:00,4.29,4.32,4.28,4.31,481587.07531480165,1.6404,1.6518,1.6365,1.648,481587.0753
2009-03-06 15:20:00,4.31,4.31,4.27,4.28,660014.2551674983,1.648,1.648,1.6327,1.6365,660014.2552
2009-03-06 15:30:00,4.28,4.34,4.28,4.31,882870.0403896413,1.6365,1.6595,1.6365,1.648,882870.0404
2009-03-06 15:40:00,4.31,4.38,4.31,4.36,1609883.5827987646,1.648,1.6748,1.648,1.6671,1609883.5828
2009-03-06 15:50:00,4.36,4.39,4.35,4.39,2849607.982893799,1.6671,1.6786,1.6633,1.6786,2849607.9829
2009-03-09 09:30:00,4.32,4.42,4.32,4.42,1410548.8239486814,1.6518,1.6901,1.6518,1.6901,1410548.8239
2009-03-09 09:40:00,4.42,4.48,4.41,4.47,1215965.7875980043,1.6901,1.713,1.6863,1.7092,1215965.7876
2009-03-09 09:50:00,4.48,4.52,4.44,4.44,1585649.7980517938,1.713,1.7283,1.6977,1.6977,1585649.7981
2009-03-09 10:00:00,4.44,4.5,4.43,4.48,1165835.115229271,1.6977,1.7207,1.6939,1.713,1165835.1152
2009-03-09 10:10:00,4.48,4.56,4.47,4.54,1959135.186505108,1.713,1.7436,1.7092,1.736,1959135.1865
2009-03-09 10:20:00,4.54,4.55,4.51,4.51,1560940.8410548824,1.736,1.7398,1.7245,1.7245,1560940.8411
2009-03-09 10:30:00,4.51,4.52,4.45,4.47,1199097.1727251129,1.7245,1.7283,1.7016,1.7092,1199097.1727
2009-03-09 10:40:00,4.46,4.5,4.44,4.46,1361843.6683297695,1.7054,1.7207,1.6977,1.7054,1361843.6683
2009-03-09 10:50:00,4.46,4.47,4.42,4.42,777619.3870277976,1.7054,1.7092,1.6901,1.6901,777619.387
2009-03-09 11:00:00,4.42,4.45,4.39,4.4,1012592.064623426,1.6901,1.7016,1.6786,1.6824,1012592.0646
2009-03-09 11:10:00,4.4,4.43,4.39,4.42,568068.4248039915,1.6824,1.6939,1.6786,1.6901,568068.4248
2009-03-09 11:20:00,4.42,4.42,4.4,4.41,435970.5393205037,1.6901,1.6901,1.6824,1.6863,435970.5393
2009-03-09 11:30:00,4.41,4.43,4.39,4.42,709432.169161321,1.6863,1.6939,1.6786,1.6901,709432.1692
2009-03-09 11:40:00,4.42,4.42,4.39,4.39,547398.4319315752,1.6901,1.6901,1.6786,1.6786,547398.4319
2009-03-09 11:50:00,4.39,4.4,4.36,4.39,717510.0974103112,1.6786,1.6824,1.6671,1.6786,717510.0974
2009-03-09 12:00:00,4.39,4.4,4.37,4.39,887859.3490140176,1.6786,1.6824,1.671,1.6786,887859.349
2009-03-09 12:10:00,4.38,4.44,4.38,4.43,785459.7291518175,1.6748,1.6977,1.6748,1.6939,785459.7292
2009-03-09 12:20:00,4.43,4.47,4.43,4.44,949156.5692563554,1.6939,1.7092,1.6939,1.6977,949156.5693
2009-03-09 12:30:00,4.44,4.44,4.39,4.39,366120.21857923496,1.6977,1.6977,1.6786,1.6786,366120.2186
2009-03-09 12:40:00,4.39,4.4,4.38,4.38,387502.96982656216,1.6786,1.6824,1.6748,1.6748,387502.9698
2009-03-09 12:50:00,4.38,4.39,4.38,4.38,113328.58161083392,1.6748,1.6786,1.6748,1.6748,113328.5816
2009-03-09 13:00:00,4.38,4.39,4.34,4.34,641244.9512948444,1.6748,1.6786,1.6595,1.6595,641244.9513
2009-03-09 13:10:00,4.34,4.36,4.33,4.36,765977.6669042528,1.6595,1.6671,1.6557,1.6671,765977.6669
2009-03-09 13:20:00,4.36,4.36,4.34,4.36,437158.4699453552,1.6671,1.6671,1.6595,1.6671,437158.4699
2009-03-09 13:30:00,4.36,4.39,4.35,4.38,520788.7859349014,1.6671,1.6786,1.6633,1.6748,520788.7859
2009-03-09 13:40:00,4.38,4.39,4.36,4.38,434782.60869565216,1.6748,1.6786,1.6671,1.6748,434782.6087
2009-03-09 13:50:00,4.39,4.39,4.37,4.38,239724.40009503445,1.6786,1.6786,1.671,1.6748,239724.4001
2009-03-09 14:00:00,4.38,4.4,4.37,4.39,568543.597053932,1.6748,1.6824,1.671,1.6786,568543.5971
2009-03-09 14:10:00,4.39,4.39,4.36,4.37,434545.0225706819,1.6786,1.6786,1.6671,1.671,434545.0226
2009-03-09 14:20:00,4.37,4.38,4.34,4.36,372772.63007840345,1.671,1.6748,1.6595,1.6671,372772.6301
2009-03-09 14:30:00,4.36,4.36,4.32,4.34,655024.946543122,1.6671,1.6671,1.6518,1.6595,655024.9465
2009-03-09 14:40:00,4.34,4.37,4.33,4.36,711095.2720361131,1.6595,1.671,1.6557,1.6671,711095.272
2009-03-09 14:50:00,4.36,4.37,4.33,4.34,573770.4918032787,1.6671,1.671,1.6557,1.6595,573770.4918
2009-03-09 15:00:00,4.34,4.35,4.31,4.33,904252.7916369684,1.6595,1.6633,1.648,1.6557,904252.7916
2009-03-09 15:10:00,4.33,4.34,4.3,4.32,976954.1458778807,1.6557,1.6595,1.6442,1.6518,976954.1459
2009-03-09 15:20:00,4.31,4.34,4.31,4.33,847707.2938940366,1.648,1.6595,1.648,1.6557,847707.2939
2009-03-09 15:30:00,4.33,4.35,4.32,4.32,1366120.218579235,1.6557,1.6633,1.6518,1.6518,1366120.2186
2009-03-09 15:40:00,4.32,4.33,4.31,4.31,797576.621525303,1.6518,1.6557,1.648,1.648,797576.6215
2009-03-09 15:50:00,4.31,4.34,4.3,4.32,1984556.9018769304,1.648,1.6595,1.6442,1.6518,1984556.9019
2009-03-10 09:30:00,4.47,4.48,4.4,4.47,1416963.6493228795,1.7092,1.713,1.6824,1.7092,1416963.6493
2009-03-10 09:40:00,4.47,4.53,4.44,4.53,1233309.5747208362,1.7092,1.7321,1.6977,1.7321,1233309.5747
2009-03-10 09:50:00,4.52,4.56,4.49,4.5,1528866.7141838917,1.7283,1.7436,1.7168,1.7207,1528866.7142
2009-03-10 10:00:00,4.49,4.55,4.49,4.54,1381325.7305773343,1.7168,1.7398,1.7168,1.736,1381325.7306
2009-03-10 10:10:00,4.55,4.59,4.53,4.58,1447612.2594440484,1.7398,1.7551,1.7321,1.7513,1447612.2594
2009-03-10 10:20:00,4.58,4.63,4.57,4.6,1769541.4587788074,1.7513,1.7704,1.7474,1.7589,1769541.4588
2009-03-10 10:30:00,4.6,4.61,4.58,4.6,1614397.7191732004,1.7589,1.7627,1.7513,1.7589,1614397.7192
2009-03-10 10:40:00,4.6,4.61,4.59,4.59,1276312.663340461,1.7589,1.7627,1.7551,1.7551,1276312.6633
2009-03-10 10:50:00,4.59,4.63,4.59,4.6,857923.4972677596,1.7551,1.7704,1.7551,1.7589,857923.4973
2009-03-10 11:00:00,4.6,4.61,4.56,4.57,1401045.3789498694,1.7589,1.7627,1.7436,1.7474,1401045.3789
2009-03-10 11:10:00,4.57,4.6,4.55,4.6,965074.8396293656,1.7474,1.7589,1.7398,1.7589,965074.8396
2009-03-10 11:20:00,4.6,4.63,4.6,4.62,786647.6597766691,1.7589,1.7704,1.7589,1.7666,786647.6598
2009-03-10 11:30:00,4.62,4.63,4.6,4.6,396056.070325493,1.7666,1.7704,1.7589,1.7589,396056.0703
2009-03-10 11:40:00,4.61,4.61,4.6,4.6,344975.0534568781,1.7627,1.7627,1.7589,1.7589,344975.0535
2009-03-10 11:50:00,4.61,4.65,4.6,4.65,679971.4896650036,1.7627,1.778,1.7589,1.778,679971.4897
2009-03-10 12:00:00,4.65,4.69,4.64,4.67,1203136.136849608,1.778,1.7933,1.7742,1.7857,1203136.1368
2009-03-10 12:10:00,4.66,4.67,4.65,4.65,330957.47208363033,1.7819,1.7857,1.778,1.778,330957.4721
2009-03-10 12:20:00,4.65,4.66,4.64,4.66,230696.12734616292,1.778,1.7819,1.7742,1.7819,230696.1273
2009-03-10 12:30:00,4.66,4.67,4.66,4.67,408648.134948919,1.7819,1.7857,1.7819,1.7857,408648.1349
2009-03-10 12:40:00,4.66,4.67,4.66,4.66,330007.1275837491,1.7819,1.7857,1.7819,1.7819,330007.1276
2009-03-10 12:50:00,4.66,4.66,4.63,4.63,606557.3770491803,1.7819,1.7819,1.7704,1.7704,606557.377
2009-03-10 13:00:00,4.63,4.64,4.63,4.63,301021.6203373723,1.7704,1.7742,1.7704,1.7704,301021.6203
2009-03-10 13:10:00,4.63,4.66,4.63,4.65,471846.04419101926,1.7704,1.7819,1.7704,1.778,471846.0442
2009-03-10 13:20:00,4.66,4.66,4.64,4.65,258018.53171774768,1.7819,1.7819,1.7742,1.778,258018.5317
2009-03-10 13:30:00,4.64,4.66,4.63,4.63,806367.3081492041,1.7742,1.7819,1.7704,1.7704,806367.3081
2009-03-10 13:40:00,4.63,4.65,4.63,4.64,880019.0068899976,1.7704,1.778,1.7704,1.7742,880019.0069
2009-03-10 13:50:00,4.64,4.64,4.61,4.61,654074.6020432407,1.7742,1.7742,1.7627,1.7627,654074.602
2009-03-10 14:00:00,4.61,4.63,4.6,4.62,1044903.777619387,1.7627,1.7704,1.7589,1.7666,1044903.7776
2009-03-10 14:10:00,4.62,4.63,4.6,4.61,789736.279401283,1.7666,1.7704,1.7589,1.7627,789736.2794
2009-03-10 14:20:00,4.61,4.61,4.58,4.58,1439296.745070088,1.7627,1.7627,1.7513,1.7513,1439296.7451
2009-03-10 14:30:00,4.58,4.61,4.58,4.6,779520.07602756,1.7513,1.7627,1.7513,1.7589,779520.076
2009-03-10 14:40:00,4.6,4.62,4.58,4.59,791636.9684010454,1.7589,1.7666,1.7513,1.7551,791636.9684
2009-03-10 14:50:00,4.58,4.64,4.58,4.64,896650.0356379187,1.7513,1.7742,1.7513,1.7742,896650.0356
2009-03-10 15:00:00,4.63,4.64,4.62,4.63,812544.5473984319,1.7704,1.7742,1.7666,1.7704,812544.5474
2009-03-10 15:10:00,4.64,4.64,4.62,4.63,566167.735804229,1.7742,1.7742,1.7666,1.7704,566167.7358
2009-03-10 15:20:00,4.63,4.66,4.61,4.66,1143977.191732003,1.7704,1.7819,1.7627,1.7819,1143977.1917
2009-03-10 15:30:00,4.66,4.66,4.63,4.65,1012829.6507483964,1.7819,1.7819,1.7704,1.778,1012829.6507
2009-03-10 15:40:00,4.65,4.66,4.62,4.63,1903302.447137088,1.778,1.7819,1.7666,1.7704,1903302.4471
2009-03-10 15:50:00,4.63,4.67,4.63,4.65,3205036.8258493706,1.7704,1.7857,1.7704,1.778,3205036.8258
2009-03-11 09:30:00,4.74,4.74,4.63,4.7,962461.3922546924,1.8124,1.8124,1.7704,1.7971,962461.3923
2009-03-11 09:40:00,4.7,4.76,4.66,4.74,1068187.2178664766,1.7971,1.8201,1.7819,1.8124,1068187.2179
2009-03-11 09:50:00,4.74,4.81,4.74,4.8,1690662.8652886671,1.8124,1.8392,1.8124,1.8354,1690662.8653
2009-03-11 10:00:00,4.8,4.8,4.75,4.75,1335946.7807080066,1.8354,1.8354,1.8163,1.8163,1335946.7807
2009-03-11 10:10:00,4.75,4.78,4.75,4.78,669755.2862912806,1.8163,1.8277,1.8163,1.8277,669755.2863
2009-03-11 10:20:00,4.78,4.8,4.74,4.8,1203611.3090995487,1.8277,1.8354,1.8124,1.8354,1203611.3091
2009-03-11 10:30:00,4.8,4.82,4.76,4.77,781420.7650273225,1.8354,1.843,1.8201,1.8239,781420.765
2009-03-11 10:40:00,4.76,4.78,4.75,4.77,579234.9726775957,1.8201,1.8277,1.8163,1.8239,579234.9727
2009-03-11 10:50:00,4.77,4.8,4.77,4.79,456640.5321929199,1.8239,1.8354,1.8239,1.8316,456640.5322
2009-03-11 11:00:00,4.79,4.8,4.77,4.79,412449.5129484438,1.8316,1.8354,1.8239,1.8316,412449.5129
2009-03-11 11:10:00,4.79,4.79,4.76,4.79,743406.9850320742,1.8316,1.8316,1.8201,1.8316,743406.985
2009-03-11 11:20:00,4.78,4.78,4.71,4.72,1337609.8835827988,1.8277,1.8277,1.801,1.8048,1337609.8836
2009-03-11 11:30:00,4.72,4.75,4.71,4.73,595866.0014255168,1.8048,1.8163,1.801,1.8086,595866.0014
2009-03-11 11:40:00,4.74,4.74,4.68,4.71,1311712.9959610358,1.8124,1.8124,1.7895,1.801,1311712.996
2009-03-11 11:50:00,4.71,4.76,4.71,4.75,498930.8624376337,1.801,1.8201,1.801,1.8163,498930.8624
2009-03-11 12:00:00,4.75,4.77,4.73,4.77,1197909.2421002614,1.8163,1.8239,1.8086,1.8239,1197909.2421
2009-03-11 12:10:00,4.76,4.82,4.76,4.79,1624138.7502969827,1.8201,1.843,1.8201,1.8316,1624138.7503
2009-03-11 12:20:00,4.79,4.79,4.77,4.79,860536.9446424328,1.8316,1.8316,1.8239,1.8316,860536.9446
2009-03-11 12:30:00,4.79,4.8,4.76,4.76,445473.98431931576,1.8316,1.8354,1.8201,1.8201,445473.9843
2009-03-11 12:40:00,4.76,4.78,4.76,4.77,409836.0655737705,1.8201,1.8277,1.8201,1.8239,409836.0656
2009-03-11 12:50:00,4.77,4.82,4.77,4.8,1738417.6764076978,1.8239,1.843,1.8239,1.8354,1738417.6764
2009-03-11 13:00:00,4.8,4.81,4.8,4.8,741506.2960323117,1.8354,1.8392,1.8354,1.8354,741506.296
2009-03-11 13:10:00,4.8,4.83,4.8,4.82,788785.9349014017,1.8354,1.8469,1.8354,1.843,788785.9349
2009-03-11 13:20:00,4.82,4.83,4.79,4.8,363981.9434545023,1.843,1.8469,1.8316,1.8354,363981.9435
2009-03-11 13:30:00,4.79,4.84,4.79,4.84,523877.40555951535,1.8316,1.8507,1.8316,1.8507,523877.4056
2009-03-11 13:40:00,4.84,4.88,4.84,4.84,1243763.3642195296,1.8507,1.866,1.8507,1.8507,1243763.3642
2009-03-11 13:50:00,4.84,4.84,4.82,4.84,392492.27845093847,1.8507,1.8507,1.843,1.8507,392492.2785
2009-03-11 14:00:00,4.84,4.85,4.79,4.79,698028.0351627466,1.8507,1.8545,1.8316,1.8316,698028.0352
2009-03-11 14:10:00,4.79,4.79,4.76,4.76,651936.3269185079,1.8316,1.8316,1.8201,1.8201,651936.3269
2009-03-11 14:20:00,4.76,4.76,4.76,4.76,340460.9170824424,1.8201,1.8201,1.8201,1.8201,340460.9171
2009-03-11 14:30:00,4.76,4.81,4.76,4.8,523402.2333095747,1.8201,1.8392,1.8201,1.8354,523402.2333
2009-03-11 14:40:00,4.8,4.85,4.8,4.84,838203.8488952245,1.8354,1.8545,1.8354,1.8507,838203.8489
2009-03-11 14:50:00,4.84,4.85,4.83,4.83,684010.4537894987,1.8507,1.8545,1.8469,1.8469,684010.4538
2009-03-11 15:00:00,4.83,4.87,4.82,4.87,938702.7797576622,1.8469,1.8621,1.843,1.8621,938702.7798
2009-03-11 15:10:00,4.87,4.88,4.85,4.88,942741.7438821573,1.8621,1.866,1.8545,1.866,942741.7439
2009-03-11 15:20:00,4.88,4.93,4.88,4.92,1625564.2670468043,1.866,1.8851,1.866,1.8813,1625564.267
2009-03-11 15:30:00,4.92,4.93,4.89,4.92,1699215.965787598,1.8813,1.8851,1.8698,1.8813,1699215.9658
2009-03-11 15:40:00,4.92,4.95,4.92,4.93,3309337.134711333,1.8813,1.8927,1.8813,1.8851,3309337.1347
2009-03-11 15:50:00,4.93,4.94,4.89,4.9,3730577.334283678,1.8851,1.8889,1.8698,1.8736,3730577.3343
2009-03-12 09:30:00,5.01,5.11,4.95,4.96,3785697.315276788,1.9157,1.9539,1.8927,1.8966,3785697.3153
2009-03-12 09:40:00,4.96,4.97,4.87,4.91,1964362.0812544548,1.8966,1.9004,1.8621,1.8774,1964362.0813
2009-03-12 09:50:00,4.91,4.92,4.87,4.9,1527916.3696840105,1.8774,1.8813,1.8621,1.8736,1527916.3697
2009-03-12 10:00:00,4.9,4.92,4.9,4.92,1290567.830838679,1.8736,1.8813,1.8736,1.8813,1290567.8308
2009-03-12 10:10:00,4.92,4.95,4.9,4.93,1360893.3238298884,1.8813,1.8927,1.8736,1.8851,1360893.3238
2009-03-12 10:20:00,4.93,4.98,4.93,4.93,1149204.0864813495,1.8851,1.9042,1.8851,1.8851,1149204.0865
2009-03-12 10:30:00,4.93,4.97,4.93,4.95,697077.6906628653,1.8851,1.9004,1.8851,1.8927,697077.6907
2009-03-12 10:40:00,4.95,5.01,4.95,5.0,1056783.0838679022,1.8927,1.9157,1.8927,1.9119,1056783.0839
2009-03-12 10:50:00,5.0,5.06,5.0,5.05,1823235.923022096,1.9119,1.9348,1.9119,1.931,1823235.923
2009-03-12 11:00:00,5.04,5.05,4.98,4.99,935138.9878831076,1.9272,1.931,1.9042,1.908,935138.9879
2009-03-12 11:10:00,4.99,5.0,4.96,5.0,1005702.0669992872,1.908,1.9119,1.8966,1.9119,1005702.067
2009-03-12 11:20:00,5.0,5.0,4.95,4.95,716797.3390354003,1.9119,1.9119,1.8927,1.8927,716797.339
2009-03-12 11:30:00,4.95,4.96,4.94,4.96,436683.29769541457,1.8927,1.8966,1.8889,1.8966,436683.2977
2009-03-12 11:40:00,4.96,5.01,4.96,5.0,753623.1884057971,1.8966,1.9157,1.8966,1.9119,753623.1884
2009-03-12 11:50:00,5.0,5.01,4.98,4.99,251366.12021857925,1.9119,1.9157,1.9042,1.908,251366.1202
2009-03-12 12:00:00,4.98,5.01,4.98,5.0,569018.7693038727,1.9042,1.9157,1.9042,1.9119,569018.7693
2009-03-12 12:10:00,5.01,5.01,4.99,5.0,409836.0655737705,1.9157,1.9157,1.908,1.9119,409836.0656
2009-03-12 12:20:00,4.99,5.0,4.96,4.97,1191494.4167260632,1.908,1.9119,1.8966,1.9004,1191494.4167
2009-03-12 12:30:00,4.97,4.99,4.95,4.99,1397481.587075315,1.9004,1.908,1.8927,1.908,1397481.5871
2009-03-12 12:40:00,5.0,5.02,4.99,5.01,1751247.327156094,1.9119,1.9195,1.908,1.9157,1751247.3272
2009-03-12 12:50:00,5.01,5.05,5.01,5.01,956284.1530054644,1.9157,1.931,1.9157,1.9157,956284.153
2009-03-12 13:00:00,5.01,5.03,5.0,5.03,893561.4160133048,1.9157,1.9233,1.9119,1.9233,893561.416
2009-03-12 13:10:00,5.03,5.05,5.03,5.05,839391.779520076,1.9233,1.931,1.9233,1.931,839391.7795
2009-03-12 13:20:00,5.05,5.06,5.03,5.03,418389.1660727013,1.931,1.9348,1.9233,1.9233,418389.1661
2009-03-12 13:30:00,5.04,5.06,5.03,5.05,538132.5730577335,1.9272,1.9348,1.9233,1.931,538132.5731
2009-03-12 13:40:00,5.05,5.08,5.05,5.08,574008.077928249,1.931,1.9424,1.931,1.9424,574008.0779
2009-03-12 13:50:00,5.08,5.08,5.07,5.08,1081492.0408648136,1.9424,1.9424,1.9386,1.9424,1081492.0409
2009-03-12 14:00:00,5.08,5.09,5.04,5.05,670943.2169161321,1.9424,1.9463,1.9272,1.931,670943.2169
2009-03-12 14:10:00,5.05,5.11,5.05,5.1,952007.6027559992,1.931,1.9539,1.931,1.9501,952007.6028
2009-03-12 14:20:00,5.1,5.12,5.08,5.1,774293.1812782134,1.9501,1.9577,1.9424,1.9501,774293.1813
2009-03-12 14:30:00,5.1,5.1,5.08,5.1,649322.8795438346,1.9501,1.9501,1.9424,1.9501,649322.8795
2009-03-12 14:40:00,5.1,5.12,5.09,5.12,1243763.3642195296,1.9501,1.9577,1.9463,1.9577,1243763.3642
2009-03-12 14:50:00,5.12,5.13,5.1,5.1,703017.3437871229,1.9577,1.9616,1.9501,1.9501,703017.3438
2009-03-12 15:00:00,5.1,5.11,5.08,5.11,554526.0156806842,1.9501,1.9539,1.9424,1.9539,554526.0157
2009-03-12 15:10:00,5.11,5.12,5.1,5.11,892373.4853884534,1.9539,1.9577,1.9501,1.9539,892373.4854
2009-03-12 15:20:00,5.11,5.11,5.08,5.08,1160845.8066048943,1.9539,1.9539,1.9424,1.9424,1160845.8066
2009-03-12 15:30:00,5.08,5.11,5.07,5.11,1580422.9033024472,1.9424,1.9539,1.9386,1.9539,1580422.9033
2009-03-12 15:40:00,5.11,5.13,5.1,5.12,1434782.608695652,1.9539,1.9616,1.9501,1.9577,1434782.6087
2009-03-12 15:50:00,5.13,5.14,5.08,5.11,3371109.527203612,1.9616,1.9654,1.9424,1.9539,3371109.5272
2009-03-13 09:30:00,5.15,5.16,5.06,5.07,2210976.478973628,1.9692,1.973,1.9348,1.9386,2210976.479
2009-03-13 09:40:00,5.07,5.11,5.04,5.08,1584699.453551913,1.9386,1.9539,1.9272,1.9424,1584699.4536
2009-03-13 09:50:00,5.08,5.13,5.08,5.12,1132335.471608458,1.9424,1.9616,1.9424,1.9577,1132335.4716
2009-03-13 10:00:00,5.12,5.14,5.09,5.12,1030173.4378712284,1.9577,1.9654,1.9463,1.9577,1030173.4379
2009-03-13 10:10:00,5.12,5.12,5.08,5.1,537894.9869327631,1.9577,1.9577,1.9424,1.9501,537894.9869
2009-03-13 10:20:00,5.09,5.1,5.0,5.01,1290805.4169636494,1.9463,1.9501,1.9119,1.9157,1290805.417
2009-03-13 10:30:00,5.01,5.02,5.0,5.01,579472.5588025659,1.9157,1.9195,1.9119,1.9157,579472.5588
2009-03-13 10:40:00,5.01,5.07,5.01,5.05,844143.5020194821,1.9157,1.9386,1.9157,1.931,844143.502
2009-03-13 10:50:00,5.05,5.06,5.01,5.02,727963.8869090045,1.931,1.9348,1.9157,1.9195,727963.8869
2009-03-13 11:00:00,5.02,5.04,5.0,5.0,704205.2744119744,1.9195,1.9272,1.9119,1.9119,704205.2744
2009-03-13 11:10:00,5.0,5.02,5.0,5.0,547636.0180565455,1.9119,1.9195,1.9119,1.9119,547636.0181
2009-03-13 11:20:00,5.0,5.01,4.98,5.0,631503.920171062,1.9119,1.9157,1.9042,1.9119,631503.9202
2009-03-13 11:30:00,5.0,5.01,4.96,5.0,912568.3060109288,1.9119,1.9157,1.8966,1.9119,912568.306
2009-03-13 11:40:00,5.0,5.0,4.93,4.93,711332.8581610834,1.9119,1.9119,1.8851,1.8851,711332.8582
2009-03-13 11:50:00,4.93,4.93,4.91,4.92,955096.222380613,1.8851,1.8851,1.8774,1.8813,955096.2224
2009-03-13 12:00:00,4.92,4.94,4.92,4.92,862200.047517225,1.8813,1.8889,1.8813,1.8813,862200.0475
2009-03-13 12:10:00,4.92,4.92,4.9,4.91,485863.62556426704,1.8813,1.8813,1.8736,1.8774,485863.6256
2009-03-13 12:20:00,4.91,4.95,4.9,4.94,424803.9914468995,1.8774,1.8927,1.8736,1.8889,424803.9914
2009-03-13 12:30:00,4.94,4.97,4.93,4.95,574008.077928249,1.8889,1.9004,1.8851,1.8927,574008.0779
2009-03-13 12:40:00,4.95,5.02,4.95,4.99,774293.1812782134,1.8927,1.9195,1.8927,1.908,774293.1813
2009-03-13 12:50:00,4.99,5.01,4.97,5.0,478260.8695652174,1.908,1.9157,1.9004,1.9119,478260.8696
2009-03-13 13:00:00,5.0,5.03,4.99,5.03,572582.5611784272,1.9119,1.9233,1.908,1.9233,572582.5612
2009-03-13 13:10:00,5.03,5.05,5.02,5.04,717272.511285341,1.9233,1.931,1.9195,1.9272,717272.5113
2009-03-13 13:20:00,5.04,5.05,5.03,5.04,731052.5065336184,1.9272,1.931,1.9233,1.9272,731052.5065
2009-03-13 13:30:00,5.04,5.04,5.02,5.02,324305.0605844619,1.9272,1.9272,1.9195,1.9195,324305.0606
2009-03-13 13:40:00,5.02,5.03,5.01,5.03,363031.59895462106,1.9195,1.9233,1.9157,1.9233,363031.599
2009-03-13 13:50:00,5.02,5.05,5.01,5.02,720598.7170349251,1.9195,1.931,1.9157,1.9195,720598.717
2009-03-13 14:00:00,5.01,5.03,4.99,5.02,701116.6547873605,1.9157,1.9233,1.908,1.9195,701116.6548
2009-03-13 14:10:00,5.02,5.02,4.97,4.98,662627.7025421716,1.9195,1.9195,1.9004,1.9042,662627.7025
2009-03-13 14:20:00,4.98,5.0,4.96,5.0,867902.1145165123,1.9042,1.9119,1.8966,1.9119,867902.1145
2009-03-13 14:30:00,5.0,5.05,5.0,5.03,1143977.191732003,1.9119,1.931,1.9119,1.9233,1143977.1917
2009-03-13 14:40:00,5.03,5.04,5.01,5.02,621525.3029223094,1.9233,1.9272,1.9157,1.9195,621525.3029
2009-03-13 14:50:00,5.02,5.03,5.01,5.01,735804.2290330245,1.9195,1.9233,1.9157,1.9157,735804.229
2009-03-13 15:00:00,5.01,5.02,5.0,5.0,799239.7244000951,1.9157,1.9195,1.9119,1.9119,799239.7244
2009-03-13 15:10:00,5.01,5.04,5.0,5.03,927773.8180090284,1.9157,1.9272,1.9119,1.9233,927773.818
2009-03-13 15:20:00,5.03,5.03,5.0,5.0,1153718.2228557852,1.9233,1.9233,1.9119,1.9119,1153718.2229
2009-03-13 15:30:00,5.0,5.02,4.98,5.02,1144689.9501069137,1.9119,1.9195,1.9042,1.9195,1144689.9501
2009-03-13 15:40:00,5.02,5.02,4.98,4.98,1841054.882394868,1.9195,1.9195,1.9042,1.9042,1841054.8824
2009-03-13 15:50:00,4.98,5.02,4.98,5.02,3364457.115704443,1.9042,1.9195,1.9042,1.9195,3364457.1157
2009-03-16 09:30:00,5.05,5.06,5.0,5.05,1559990.4965550012,1.931,1.9348,1.9119,1.931,1559990.4966
2009-03-16 09:40:00,5.05,5.06,5.01,5.01,828937.9900213828,1.931,1.9348,1.9157,1.9157,828937.99
2009-03-16 09:50:00,5.01,5.03,4.99,5.02,942504.157757187,1.9157,1.9233,1.908,1.9195,942504.1578
2009-03-16 10:00:00,5.03,5.04,4.99,5.01,543359.4678070801,1.9233,1.9272,1.908,1.9157,543359.4678
2009-03-16 10:10:00,5.0,5.01,4.93,4.93,1086006.1772392492,1.9119,1.9157,1.8851,1.8851,1086006.1772
2009-03-16 10:20:00,4.93,5.0,4.92,4.98,947018.2941316228,1.8851,1.9119,1.8813,1.9042,947018.2941
2009-03-16 10:30:00,4.98,5.05,4.98,5.04,638393.9177952008,1.9042,1.931,1.9042,1.9272,638393.9178
2009-03-16 10:40:00,5.04,5.04,5.01,5.01,404371.5846994536,1.9272,1.9272,1.9157,1.9157,404371.5847
2009-03-16 10:50:00,5.01,5.02,4.98,4.98,502494.65431218816,1.9157,1.9195,1.9042,1.9042,502494.6543
2009-03-16 11:00:00,4.98,5.03,4.98,5.03,362081.2544547399,1.9042,1.9233,1.9042,1.9233,362081.2545
2009-03-16 11:10:00,5.03,5.05,5.03,5.04,361368.49607982894,1.9233,1.931,1.9233,1.9272,361368.4961
2009-03-16 11:20:00,5.04,5.06,5.03,5.04,1168448.562603944,1.9272,1.9348,1.9233,1.9272,1168448.5626
2009-03-16 11:30:00,5.04,5.06,5.04,5.05,253979.5675932525,1.9272,1.9348,1.9272,1.931,253979.5676
2009-03-16 11:40:00,5.05,5.05,5.03,5.05,249703.0173437872,1.931,1.931,1.9233,1.931,249703.0173
2009-03-16 11:50:00,5.05,5.05,5.04,5.05,234972.67759562843,1.931,1.931,1.9272,1.931,234972.6776
2009-03-16 12:00:00,5.05,5.05,5.03,5.03,343074.3644571157,1.931,1.931,1.9233,1.9233,343074.3645
2009-03-16 12:10:00,5.03,5.04,5.03,5.04,142314.08885721074,1.9233,1.9272,1.9233,1.9272,142314.0889
2009-03-16 12:20:00,5.04,5.05,5.03,5.04,282252.3164647185,1.9272,1.931,1.9233,1.9272,282252.3165
2009-03-16 12:30:00,5.05,5.06,5.04,5.05,852221.4302684723,1.931,1.9348,1.9272,1.931,852221.4303
2009-03-16 12:40:00,5.05,5.06,5.04,5.05,765264.9085293419,1.931,1.9348,1.9272,1.931,765264.9085
2009-03-16 12:50:00,5.05,5.08,5.05,5.08,519600.8553100499,1.931,1.9424,1.931,1.9424,519600.8553
2009-03-16 13:00:00,5.07,5.07,5.04,5.04,332620.57495842245,1.9386,1.9386,1.9272,1.9272,332620.575
2009-03-16 13:10:00,5.04,5.05,5.03,5.05,600617.7239249228,1.9272,1.931,1.9233,1.931,600617.7239
2009-03-16 13:20:00,5.05,5.06,5.03,5.03,660014.2551674983,1.931,1.9348,1.9233,1.9233,660014.2552
2009-03-16 13:30:00,5.03,5.04,5.02,5.04,300308.8619624614,1.9233,1.9272,1.9195,1.9272,300308.862
2009-03-16 13:40:00,5.04,5.05,5.03,5.05,591114.2789261107,1.9272,1.931,1.9233,1.931,591114.2789
2009-03-16 13:50:00,5.05,5.05,5.03,5.03,535043.9534331196,1.931,1.931,1.9233,1.9233,535043.9534
2009-03-16 14:00:00,5.03,5.04,5.02,5.03,294606.7949631741,1.9233,1.9272,1.9195,1.9233,294606.795
2009-03-16 14:10:00,5.03,5.04,5.02,5.04,260156.8068424804,1.9233,1.9272,1.9195,1.9272,260156.8068
2009-03-16 14:20:00,5.03,5.04,5.02,5.02,333333.3333333333,1.9233,1.9272,1.9195,1.9195,333333.3333
2009-03-16 14:30:00,5.03,5.03,5.0,5.01,531955.3338085056,1.9233,1.9233,1.9119,1.9157,531955.3338
2009-03-16 14:40:00,5.01,5.03,5.01,5.01,502732.2404371585,1.9157,1.9233,1.9157,1.9157,502732.2404
2009-03-16 14:50:00,5.02,5.02,4.98,4.99,424091.2330719886,1.9195,1.9195,1.9042,1.908,424091.2331
2009-03-16 15:00:00,4.99,4.99,4.93,4.95,1184842.0052268947,1.908,1.908,1.8851,1.8927,1184842.0052
2009-03-16 15:10:00,4.95,4.96,4.93,4.94,770491.8032786886,1.8927,1.8966,1.8851,1.8889,770491.8033
2009-03-16 15:20:00,4.94,4.94,4.89,4.9,1245188.8809693514,1.8889,1.8889,1.8698,1.8736,1245188.881
2009-03-16 15:30:00,4.91,4.93,4.88,4.88,1499168.448562604,1.8774,1.8851,1.866,1.866,1499168.4486
2009-03-16 15:40:00,4.88,4.9,4.87,4.88,1561178.4271798527,1.866,1.8736,1.8621,1.866,1561178.4272
2009-03-16 15:50:00,4.88,4.88,4.86,4.87,3720836.303159896,1.866,1.866,1.8583,1.8621,3720836.3032
2009-03-17 09:30:00,4.87,4.97,4.87,4.92,494416.72606319794,1.8621,1.9004,1.8621,1.8813,494416.7261
2009-03-17 09:40:00,4.92,4.92,4.87,4.92,705393.2050368258,1.8813,1.8813,1.8621,1.8813,705393.205
2009-03-17 09:50:00,4.92,4.99,4.92,4.95,731052.5065336184,1.8813,1.908,1.8813,1.8927,731052.5065
2009-03-17 10:00:00,4.95,5.0,4.95,4.96,379187.4554526016,1.8927,1.9119,1.8927,1.8966,379187.4555
2009-03-17 10:10:00,4.96,4.98,4.94,4.97,360418.1515799477,1.8966,1.9042,1.8889,1.9004,360418.1516
2009-03-17 10:20:00,4.97,4.99,4.94,4.95,350914.7065811357,1.9004,1.908,1.8889,1.8927,350914.7066
2009-03-17 10:30:00,4.94,4.98,4.93,4.97,647184.604419102,1.8889,1.9042,1.8851,1.9004,647184.6044
2009-03-17 10:40:00,4.97,5.03,4.97,5.02,904727.9638869092,1.9004,1.9233,1.9004,1.9195,904727.9639
2009-03-17 10:50:00,5.02,5.02,5.0,5.0,717510.0974103112,1.9195,1.9195,1.9119,1.9119,717510.0974
2009-03-17 11:00:00,5.0,5.0,4.97,4.98,631979.0924210027,1.9119,1.9119,1.9004,1.9042,631979.0924
2009-03-17 11:10:00,4.98,4.98,4.96,4.97,387265.3837015918,1.9042,1.9042,1.8966,1.9004,387265.3837
2009-03-17 11:20:00,4.97,5.0,4.97,4.98,567355.6664290805,1.9004,1.9119,1.9004,1.9042,567355.6664
2009-03-17 11:30:00,4.99,5.0,4.98,4.99,458066.04894274176,1.908,1.9119,1.9042,1.908,458066.0489
2009-03-17 11:40:00,4.99,5.01,4.98,5.01,450938.4651936327,1.908,1.9157,1.9042,1.9157,450938.4652
2009-03-17 11:50:00,5.01,5.02,5.0,5.01,225231.6464718461,1.9157,1.9195,1.9119,1.9157,225231.6465
2009-03-17 12:00:00,5.02,5.03,5.01,5.03,367070.56307911617,1.9195,1.9233,1.9157,1.9233,367070.5631
2009-03-17 12:10:00,5.03,5.03,5.02,5.03,331432.6443335709,1.9233,1.9233,1.9195,1.9233,331432.6443
2009-03-17 12:20:00,5.03,5.05,5.02,5.02,361368.49607982894,1.9233,1.931,1.9195,1.9195,361368.4961
2009-03-17 12:30:00,5.02,5.04,4.99,5.03,381088.144452364,1.9195,1.9272,1.908,1.9233,381088.1445
2009-03-17 12:40:00,5.03,5.04,5.02,5.03,349726.77595628414,1.9233,1.9272,1.9195,1.9233,349726.776
2009-03-17 12:50:00,5.03,5.03,5.0,5.0,369446.4243288192,1.9233,1.9233,1.9119,1.9119,369446.4243
2009-03-17 13:00:00,5.01,5.01,4.98,4.99,640294.6067949632,1.9157,1.9157,1.9042,1.908,640294.6068
2009-03-17 13:10:00,4.99,5.03,4.98,5.01,318127.82133523404,1.908,1.9233,1.9042,1.9157,318127.8213
2009-03-17 13:20:00,5.01,5.03,5.0,5.01,228320.26609646,1.9157,1.9233,1.9119,1.9157,228320.2661
2009-03-17 13:30:00,5.01,5.05,5.01,5.03,218341.64884770729,1.9157,1.931,1.9157,1.9233,218341.6488
2009-03-17 13:40:00,5.03,5.03,5.01,5.01,295081.9672131148,1.9233,1.9233,1.9157,1.9157,295081.9672
2009-03-17 13:50:00,5.01,5.01,4.99,4.99,387740.5559515325,1.9157,1.9157,1.908,1.908,387740.556
2009-03-17 14:00:00,4.99,5.0,4.98,4.99,434545.0225706819,1.908,1.9119,1.9042,1.908,434545.0226
2009-03-17 14:10:00,4.99,5.02,4.99,5.01,283677.83321454027,1.908,1.9195,1.908,1.9157,283677.8332
2009-03-17 14:20:00,5.01,5.03,4.98,4.99,1015443.0981230696,1.9157,1.9233,1.9042,1.908,1015443.0981
2009-03-17 14:30:00,5.0,5.02,4.99,5.01,244713.7087194108,1.9119,1.9195,1.908,1.9157,244713.7087
2009-03-17 14:40:00,5.01,5.06,5.01,5.05,1335234.0223330958,1.9157,1.9348,1.9157,1.931,1335234.0223
2009-03-17 14:50:00,5.05,5.05,5.04,5.04,344975.0534568781,1.931,1.931,1.9272,1.9272,344975.0535
2009-03-17 15:00:00,5.04,5.1,5.03,5.08,913518.6505108102,1.9272,1.9501,1.9233,1.9424,913518.6505
2009-03-17 15:10:00,5.08,5.09,5.05,5.06,896174.8633879782,1.9424,1.9463,1.931,1.9348,896174.8634
2009-03-17 15:20:00,5.06,5.09,5.05,5.06,719648.372535044,1.9348,1.9463,1.931,1.9348,719648.3725
2009-03-17 15:30:00,5.06,5.07,5.04,5.06,860299.3585174626,1.9348,1.9386,1.9272,1.9348,860299.3585
2009-03-17 15:40:00,5.06,5.1,5.06,5.09,2290567.830838679,1.9348,1.9501,1.9348,1.9463,2290567.8308
2009-03-17 15:50:00,5.09,5.12,5.07,5.11,3420289.855072464,1.9463,1.9577,1.9386,1.9539,3420289.8551
2009-03-18 09:30:00,5.05,5.06,5.01,5.04,866714.1838916608,1.931,1.9348,1.9157,1.9272,866714.1839
2009-03-18 09:40:00,5.03,5.06,5.0,5.03,450463.2929436921,1.9233,1.9348,1.9119,1.9233,450463.2929
2009-03-18 09:50:00,5.03,5.05,5.01,5.02,432881.91969588975,1.9233,1.931,1.9157,1.9195,432881.9197
2009-03-18 10:00:00,5.02,5.04,5.0,5.0,537894.9869327631,1.9195,1.9272,1.9119,1.9119,537894.9869
2009-03-18 10:10:00,5.0,5.04,5.0,5.02,561891.1855547637,1.9119,1.9272,1.9119,1.9195,561891.1856
2009-03-18 10:20:00,5.02,5.03,5.02,5.02,466619.1494416726,1.9195,1.9233,1.9195,1.9195,466619.1494
2009-03-18 10:30:00,5.02,5.03,5.0,5.0,412211.9268234736,1.9195,1.9233,1.9119,1.9119,412211.9268
2009-03-18 10:40:00,5.0,5.01,4.99,5.0,566405.3219291994,1.9119,1.9157,1.908,1.9119,566405.3219
2009-03-18 10:50:00,5.0,5.03,5.0,5.03,718698.0280351627,1.9119,1.9233,1.9119,1.9233,718698.028
2009-03-18 11:00:00,5.03,5.04,5.02,5.03,342599.19220717513,1.9233,1.9272,1.9195,1.9233,342599.1922
2009-03-18 11:10:00,5.03,5.04,5.02,5.02,248990.2589688762,1.9233,1.9272,1.9195,1.9195,248990.259
2009-03-18 11:20:00,5.02,5.04,5.0,5.02,728201.4730339749,1.9195,1.9272,1.9119,1.9195,728201.473
2009-03-18 11:30:00,5.01,5.04,5.01,5.01,331195.0582086006,1.9157,1.9272,1.9157,1.9157,331195.0582
2009-03-18 11:40:00,5.01,5.03,5.01,5.02,235923.02209550963,1.9157,1.9233,1.9157,1.9195,235923.0221
2009-03-18 11:50:00,5.02,5.05,5.02,5.05,309337.13471133285,1.9195,1.931,1.9195,1.931,309337.1347
2009-03-18 12:00:00,5.05,5.09,5.05,5.09,412924.6851983844,1.931,1.9463,1.931,1.9463,412924.6852
2009-03-18 12:10:00,5.09,5.11,5.09,5.11,239724.40009503445,1.9463,1.9539,1.9463,1.9539,239724.4001
2009-03-18 12:20:00,5.11,5.12,5.08,5.09,753860.7745307675,1.9539,1.9577,1.9424,1.9463,753860.7745
2009-03-18 12:30:00,5.09,5.1,5.07,5.07,245664.053219292,1.9463,1.9501,1.9386,1.9386,245664.0532
2009-03-18 12:40:00,5.07,5.08,5.06,5.07,277025.42171537183,1.9386,1.9424,1.9348,1.9386,277025.4217
2009-03-18 12:50:00,5.07,5.11,5.05,5.09,436683.29769541457,1.9386,1.9539,1.931,1.9463,436683.2977
2009-03-18 13:00:00,5.09,5.1,5.08,5.09,212401.9957234497,1.9463,1.9501,1.9424,1.9463,212401.9957
2009-03-18 13:10:00,5.09,5.1,5.07,5.08,424328.8191969589,1.9463,1.9501,1.9386,1.9424,424328.8192
2009-03-18 13:20:00,5.09,5.11,5.08,5.11,429793.3000712759,1.9463,1.9539,1.9424,1.9539,429793.3001
2009-03-18 13:30:00,5.11,5.11,5.08,5.08,171537.18222855785,1.9539,1.9539,1.9424,1.9424,171537.1822
2009-03-18 13:40:00,5.09,5.12,5.08,5.1,312188.16821097647,1.9463,1.9577,1.9424,1.9501,312188.1682
2009-03-18 13:50:00,5.1,5.11,5.08,5.08,423378.4746970777,1.9501,1.9539,1.9424,1.9424,423378.4747
2009-03-18 14:00:00,5.08,5.09,5.08,5.08,221430.2684723212,1.9424,1.9463,1.9424,1.9424,221430.2685
2009-03-18 14:10:00,5.08,5.15,5.08,5.13,1164409.5984794488,1.9424,1.9692,1.9424,1.9616,1164409.5985
2009-03-18 14:20:00,5.12,5.2,5.12,5.19,1984319.31575196,1.9577,1.9883,1.9577,1.9845,1984319.3158
2009-03-18 14:30:00,5.19,5.21,5.17,5.19,1554288.429555714,1.9845,1.9922,1.9769,1.9845,1554288.4296
2009-03-18 14:40:00,5.19,5.24,5.17,5.24,1064385.8398669518,1.9845,2.0036,1.9769,2.0036,1064385.8399
2009-03-18 14:50:00,5.24,5.26,5.22,5.24,969826.5621287716,2.0036,2.0113,1.996,2.0036,969826.5621
2009-03-18 15:00:00,5.24,5.24,5.21,5.23,1055357.5671180803,2.0036,2.0036,1.9922,1.9998,1055357.5671
2009-03-18 15:10:00,5.23,5.24,5.16,5.17,1173200.28510335,1.9998,2.0036,1.973,1.9769,1173200.2851
2009-03-18 15:20:00,5.17,5.18,5.1,5.12,1863625.5642670467,1.9769,1.9807,1.9501,1.9577,1863625.5643
2009-03-18 15:30:00,5.13,5.14,5.1,5.11,1162746.4956046566,1.9616,1.9654,1.9501,1.9539,1162746.4956
2009-03-18 15:40:00,5.11,5.14,5.11,5.14,1402470.8956996913,1.9539,1.9654,1.9539,1.9654,1402470.8957
2009-03-18 15:50:00,5.14,5.16,5.13,5.14,1909717.2725112853,1.9654,1.973,1.9616,1.9654,1909717.2725
2009-03-19 09:30:00,5.21,5.21,5.11,5.14,896412.4495129485,1.9922,1.9922,1.9539,1.9654,896412.4495
2009-03-19 09:40:00,5.14,5.16,5.12,5.13,932763.1266334046,1.9654,1.973,1.9577,1.9616,932763.1266
2009-03-19 09:50:00,5.13,5.13,5.08,5.08,1025896.8876217628,1.9616,1.9616,1.9424,1.9424,1025896.8876
2009-03-19 10:00:00,5.08,5.09,5.07,5.08,1035162.7464956046,1.9424,1.9463,1.9386,1.9424,1035162.7465
2009-03-19 10:10:00,5.08,5.13,5.08,5.11,727726.3007840342,1.9424,1.9616,1.9424,1.9539,727726.3008
2009-03-19 10:20:00,5.11,5.12,5.09,5.09,557139.4630553576,1.9539,1.9577,1.9463,1.9463,557139.4631
2009-03-19 10:30:00,5.09,5.12,5.09,5.11,441435.0201948207,1.9463,1.9577,1.9463,1.9539,441435.0202
2009-03-19 10:40:00,5.11,5.16,5.1,5.15,1536231.884057971,1.9539,1.973,1.9501,1.9692,1536231.8841
2009-03-19 10:50:00,5.15,5.17,5.14,5.16,1249465.431218817,1.9692,1.9769,1.9654,1.973,1249465.4312
2009-03-19 11:00:00,5.16,5.16,5.14,5.14,403183.65407460206,1.973,1.973,1.9654,1.9654,403183.6541
2009-03-19 11:10:00,5.14,5.16,5.13,5.15,830838.6790211452,1.9654,1.973,1.9616,1.9692,830838.679
2009-03-19 11:20:00,5.15,5.17,5.12,5.12,389641.24495129485,1.9692,1.9769,1.9577,1.9577,389641.245
2009-03-19 11:30:00,5.12,5.14,5.12,5.13,327393.6802090758,1.9577,1.9654,1.9577,1.9616,327393.6802
2009-03-19 11:40:00,5.13,5.13,5.09,5.09,451176.051318603,1.9616,1.9616,1.9463,1.9463,451176.0513
2009-03-19 11:50:00,5.1,5.12,5.07,5.11,1068662.3901164173,1.9501,1.9577,1.9386,1.9539,1068662.3901
2009-03-19 12:00:00,5.11,5.11,5.09,5.09,359230.22095509624,1.9539,1.9539,1.9463,1.9463,359230.221
2009-03-19 12:10:00,5.09,5.11,5.09,5.11,312188.16821097647,1.9463,1.9539,1.9463,1.9539,312188.1682
2009-03-19 12:20:00,5.11,5.12,5.09,5.12,259919.2207175101,1.9539,1.9577,1.9463,1.9577,259919.2207
2009-03-19 12:30:00,5.12,5.13,5.11,5.11,243525.7780945593,1.9577,1.9616,1.9539,1.9539,243525.7781
2009-03-19 12:40:00,5.11,5.13,5.1,5.12,230696.12734616292,1.9539,1.9616,1.9501,1.9577,230696.1273
2009-03-19 12:50:00,5.12,5.13,5.09,5.1,377049.1803278689,1.9577,1.9616,1.9463,1.9501,377049.1803
2009-03-19 13:00:00,5.09,5.11,5.09,5.09,1475647.4221905442,1.9463,1.9539,1.9463,1.9463,1475647.4222
2009-03-19 13:10:00,5.09,5.11,5.09,5.11,201473.0339748159,1.9463,1.9539,1.9463,1.9539,201473.034
2009-03-19 13:20:00,5.1,5.12,5.1,5.12,230696.12734616292,1.9501,1.9577,1.9501,1.9577,230696.1273
2009-03-19 13:30:00,5.12,5.13,5.09,5.1,275599.90496555,1.9577,1.9616,1.9463,1.9501,275599.905
2009-03-19 13:40:00,5.1,5.13,5.09,5.13,338322.6419577097,1.9501,1.9616,1.9463,1.9616,338322.642
2009-03-19 13:50:00,5.13,5.13,5.12,5.12,249940.60346875744,1.9616,1.9616,1.9577,1.9577,249940.6035
2009-03-19 14:00:00,5.12,5.14,5.12,5.13,621762.8890472796,1.9577,1.9654,1.9577,1.9616,621762.889
2009-03-19 14:10:00,5.12,5.13,5.11,5.12,346875.7424566405,1.9577,1.9616,1.9539,1.9577,346875.7425
2009-03-19 14:20:00,5.11,5.12,5.11,5.11,294131.6227132336,1.9539,1.9577,1.9539,1.9539,294131.6227
2009-03-19 14:30:00,5.11,5.12,5.11,5.11,326443.3357091946,1.9539,1.9577,1.9539,1.9539,326443.3357
2009-03-19 14:40:00,5.11,5.13,5.11,5.12,758850.0831551438,1.9539,1.9616,1.9539,1.9577,758850.0832
2009-03-19 14:50:00,5.12,5.13,5.11,5.13,922071.7510097412,1.9577,1.9616,1.9539,1.9616,922071.751
2009-03-19 15:00:00,5.13,5.16,5.13,5.15,639106.6761701116,1.9616,1.973,1.9616,1.9692,639106.6762
2009-03-19 15:10:00,5.14,5.16,5.13,5.16,598954.6210501307,1.9654,1.973,1.9616,1.973,598954.6211
2009-03-19 15:20:00,5.16,5.16,5.13,5.14,1015918.2703730102,1.973,1.973,1.9616,1.9654,1015918.2704
2009-03-19 15:30:00,5.14,5.17,5.13,5.13,998812.0693751484,1.9654,1.9769,1.9616,1.9616,998812.0694
2009-03-19 15:40:00,5.14,5.17,5.12,5.15,1349489.189831314,1.9654,1.9769,1.9577,1.9692,1349489.1898
2009-03-19 15:50:00,5.16,5.16,5.12,5.15,2289142.3140888573,1.973,1.973,1.9577,1.9692,2289142.3141
2009-03-20 09:30:00,5.21,5.21,5.09,5.21,7899263.483012592,1.9922,1.9922,1.9463,1.9922,7899263.483
2009-03-20 09:40:00,5.21,5.21,5.16,5.18,968163.4592539796,1.9922,1.9922,1.973,1.9807,968163.4593
2009-03-20 09:50:00,5.18,5.23,5.16,5.19,817058.6837728677,1.9807,1.9998,1.973,1.9845,817058.6838
2009-03-20 10:00:00,5.19,5.2,5.16,5.17,574245.6640532193,1.9845,1.9883,1.973,1.9769,574245.6641
2009-03-20 10:10:00,5.17,5.19,5.16,5.16,426467.0943216916,1.9769,1.9845,1.973,1.973,426467.0943
2009-03-20 10:20:00,5.16,5.19,5.15,5.19,602043.2406747446,1.973,1.9845,1.9692,1.9845,602043.2407
2009-03-20 10:30:00,5.19,5.2,5.16,5.2,808980.7555238775,1.9845,1.9883,1.973,1.9883,808980.7555
2009-03-20 10:40:00,5.19,5.21,5.19,5.2,1043715.8469945356,1.9845,1.9922,1.9845,1.9883,1043715.847
2009-03-20 10:50:00,5.19,5.23,5.19,5.23,611546.6856735566,1.9845,1.9998,1.9845,1.9998,611546.6857
2009-03-20 11:00:00,5.22,5.24,5.22,5.22,690900.4514136375,1.996,2.0036,1.996,1.996,690900.4514
2009-03-20 11:10:00,5.22,5.23,5.21,5.21,457353.2905678309,1.996,1.9998,1.9922,1.9922,457353.2906
2009-03-20 11:20:00,5.21,5.22,5.2,5.21,357329.53195533383,1.9922,1.996,1.9883,1.9922,357329.532
2009-03-20 11:30:00,5.21,5.24,5.2,5.22,1007602.7559990496,1.9922,2.0036,1.9883,1.996,1007602.756
2009-03-20 11:40:00,5.23,5.23,5.21,5.21,290805.41696364933,1.9998,1.9998,1.9922,1.9922,290805.417
2009-03-20 11:50:00,5.21,5.21,5.2,5.21,289855.0724637681,1.9922,1.9922,1.9883,1.9922,289855.0725
2009-03-20 12:00:00,5.2,5.21,5.2,5.2,145877.88073176527,1.9883,1.9922,1.9883,1.9883,145877.8807
2009-03-20 12:10:00,5.2,5.23,5.2,5.23,370159.1827037301,1.9883,1.9998,1.9883,1.9998,370159.1827
2009-03-20 12:20:00,5.23,5.24,5.22,5.22,198859.58660014256,1.9998,2.0036,1.996,1.996,198859.5866
2009-03-20 12:30:00,5.23,5.24,5.22,5.23,310287.47921121406,1.9998,2.0036,1.996,1.9998,310287.4792
2009-03-20 12:40:00,5.23,5.23,5.21,5.22,268709.9073414113,1.9998,1.9998,1.9922,1.996,268709.9073
2009-03-20 12:50:00,5.21,5.22,5.19,5.19,856022.8082679971,1.9922,1.996,1.9845,1.9845,856022.8083
2009-03-20 13:00:00,5.19,5.19,5.17,5.18,369684.0104537895,1.9845,1.9845,1.9769,1.9807,369684.0105
2009-03-20 13:10:00,5.18,5.18,5.16,5.16,369921.5965787598,1.9807,1.9807,1.973,1.973,369921.5966
2009-03-20 13:20:00,5.16,5.16,5.13,5.14,439771.9173200285,1.973,1.973,1.9616,1.9654,439771.9173
2009-03-20 13:30:00,5.13,5.16,5.13,5.13,652411.4991684486,1.9616,1.973,1.9616,1.9616,652411.4992
2009-03-20 13:40:00,5.13,5.14,5.13,5.13,258256.117842718,1.9616,1.9654,1.9616,1.9616,258256.1178
2009-03-20 13:50:00,5.13,5.14,5.11,5.12,377049.1803278689,1.9616,1.9654,1.9539,1.9577,377049.1803
2009-03-20 14:00:00,5.12,5.13,5.09,5.1,545497.7429318128,1.9577,1.9616,1.9463,1.9501,545497.7429
2009-03-20 14:10:00,5.1,5.11,5.08,5.1,496555.0011879306,1.9501,1.9539,1.9424,1.9501,496555.0012
2009-03-20 14:20:00,5.09,5.11,5.08,5.1,274649.5604656688,1.9463,1.9539,1.9424,1.9501,274649.5605
2009-03-20 14:30:00,5.1,5.11,5.07,5.1,1154668.5673556663,1.9501,1.9539,1.9386,1.9501,1154668.5674
2009-03-20 14:40:00,5.1,5.11,5.06,5.07,741743.8821572821,1.9501,1.9539,1.9348,1.9386,741743.8822
2009-03-20 14:50:00,5.07,5.08,5.04,5.07,1110952.720361131,1.9386,1.9424,1.9272,1.9386,1110952.7204
2009-03-20 15:00:00,5.08,5.09,5.07,5.09,344262.2950819672,1.9424,1.9463,1.9386,1.9463,344262.2951
2009-03-20 15:10:00,5.08,5.1,5.07,5.07,608220.4799239725,1.9424,1.9501,1.9386,1.9386,608220.4799
2009-03-20 15:20:00,5.07,5.1,5.07,5.08,510097.41031123785,1.9386,1.9501,1.9386,1.9424,510097.4103
2009-03-20 15:30:00,5.08,5.13,5.08,5.11,925160.370634355,1.9424,1.9616,1.9424,1.9539,925160.3706
2009-03-20 15:40:00,5.1,5.11,5.07,5.08,773105.2506533619,1.9501,1.9539,1.9386,1.9424,773105.2507
2009-03-20 15:50:00,5.07,5.09,5.07,5.08,2065098.5982418624,1.9386,1.9463,1.9386,1.9424,2065098.5982
2009-03-23 09:30:00,5.24,5.26,5.16,5.21,1431456.402946068,2.0036,2.0113,1.973,1.9922,1431456.4029
2009-03-23 09:40:00,5.21,5.22,5.16,5.17,1002138.2751247328,1.9922,1.996,1.973,1.9769,1002138.2751
2009-03-23 09:50:00,5.18,5.23,5.17,5.23,863863.1503920171,1.9807,1.9998,1.9769,1.9998,863863.1504
2009-03-23 10:00:00,5.23,5.29,5.22,5.26,1129959.610358755,1.9998,2.0227,1.996,2.0113,1129959.6104
2009-03-23 10:10:00,5.26,5.31,5.25,5.29,772630.0784034212,2.0113,2.0304,2.0074,2.0227,772630.0784
2009-03-23 10:20:00,5.3,5.32,5.29,5.3,593252.5540508435,2.0266,2.0342,2.0227,2.0266,593252.5541
2009-03-23 10:30:00,5.3,5.33,5.29,5.3,689950.1069137562,2.0266,2.038,2.0227,2.0266,689950.1069
2009-03-23 10:40:00,5.3,5.33,5.29,5.33,623663.578047042,2.0266,2.038,2.0227,2.038,623663.578
2009-03-23 10:50:00,5.33,5.39,5.33,5.38,974815.870753148,2.038,2.061,2.038,2.0572,974815.8708
2009-03-23 11:00:00,5.38,5.39,5.35,5.38,998812.0693751484,2.0572,2.061,2.0457,2.0572,998812.0694
2009-03-23 11:10:00,5.38,5.39,5.35,5.38,730339.7481587075,2.0572,2.061,2.0457,2.0572,730339.7482
2009-03-23 11:20:00,5.38,5.38,5.34,5.34,804941.7913993823,2.0572,2.0572,2.0419,2.0419,804941.7914
2009-03-23 11:30:00,5.34,5.39,5.23,5.35,968638.6315039202,2.0419,2.061,1.9998,2.0457,968638.6315
2009-03-23 11:40:00,5.35,5.4,5.35,5.4,511522.9270610596,2.0457,2.0648,2.0457,2.0648,511522.9271
2009-03-23 11:50:00,5.4,5.43,5.39,5.43,715846.9945355192,2.0648,2.0763,2.061,2.0763,715846.9945
2009-03-23 12:00:00,5.43,5.43,5.4,5.43,785222.1430268473,2.0763,2.0763,2.0648,2.0763,785222.143
2009-03-23 12:10:00,5.42,5.44,5.39,5.4,567118.0803041103,2.0725,2.0801,2.061,2.0648,567118.0803
2009-03-23 12:20:00,5.4,5.4,5.38,5.39,363981.9434545023,2.0648,2.0648,2.0572,2.061,363981.9435
2009-03-23 12:30:00,5.39,5.41,5.38,5.4,593490.1401758137,2.061,2.0686,2.0572,2.0648,593490.1402
2009-03-23 12:40:00,5.4,5.41,5.39,5.39,314326.4433357092,2.0648,2.0686,2.061,2.061,314326.4433
2009-03-23 12:50:00,5.39,5.4,5.37,5.38,320978.85483487765,2.061,2.0648,2.0533,2.0572,320978.8548
2009-03-23 13:00:00,5.37,5.38,5.35,5.36,325017.8189593728,2.0533,2.0572,2.0457,2.0495,325017.819
2009-03-23 13:10:00,5.36,5.41,5.36,5.39,354716.0845806605,2.0495,2.0686,2.0495,2.061,354716.0846
2009-03-23 13:20:00,5.4,5.4,5.35,5.36,323117.12995961035,2.0648,2.0648,2.0457,2.0495,323117.13
2009-03-23 13:30:00,5.36,5.37,5.35,5.36,394155.3813257306,2.0495,2.0533,2.0457,2.0495,394155.3813
2009-03-23 13:40:00,5.36,5.37,5.35,5.37,231884.0579710145,2.0495,2.0533,2.0457,2.0533,231884.058
2009-03-23 13:50:00,5.37,5.38,5.35,5.37,312663.3404609171,2.0533,2.0572,2.0457,2.0533,312663.3405
2009-03-23 14:00:00,5.37,5.38,5.37,5.37,158707.53148016156,2.0533,2.0572,2.0533,2.0533,158707.5315
2009-03-23 14:10:00,5.37,5.38,5.35,5.37,344975.0534568781,2.0533,2.0572,2.0457,2.0533,344975.0535
2009-03-23 14:20:00,5.37,5.39,5.36,5.39,419101.92444761225,2.0533,2.061,2.0495,2.061,419101.9244
2009-03-23 14:30:00,5.39,5.4,5.38,5.39,374673.31907816586,2.061,2.0648,2.0572,2.061,374673.3191
2009-03-23 14:40:00,5.39,5.41,5.38,5.41,419814.6828225232,2.061,2.0686,2.0572,2.0686,419814.6828
2009-03-23 14:50:00,5.41,5.45,5.41,5.44,809218.3416488477,2.0686,2.0839,2.0686,2.0801,809218.3416
2009-03-23 15:00:00,5.44,5.45,5.42,5.42,807792.824899026,2.0801,2.0839,2.0725,2.0725,807792.8249
2009-03-23 15:10:00,5.42,5.46,5.42,5.45,846994.5355191258,2.0725,2.0877,2.0725,2.0839,846994.5355
2009-03-23 15:20:00,5.44,5.46,5.43,5.45,766928.011404134,2.0801,2.0877,2.0763,2.0839,766928.0114
2009-03-23 15:30:00,5.46,5.47,5.45,5.46,1117129.9596103588,2.0877,2.0916,2.0839,2.0877,1117129.9596
2009-03-23 15:40:00,5.46,5.47,5.44,5.46,1724162.5089094797,2.0877,2.0916,2.0801,2.0877,1724162.5089
2009-03-23 15:50:00,5.46,5.5,5.46,5.5,3980517.937752435,2.0877,2.103,2.0877,2.103,3980517.9378
2009-03-24 09:30:00,5.43,5.47,5.36,5.37,1132097.8854834875,2.0763,2.0916,2.0495,2.0533,1132097.8855
2009-03-24 09:40:00,5.37,5.4,5.32,5.32,780708.0066524115,2.0533,2.0648,2.0342,2.0342,780708.0067
2009-03-24 09:50:00,5.32,5.34,5.32,5.33,1004514.1363744356,2.0342,2.0419,2.0342,2.038,1004514.1364
2009-03-24 10:00:00,5.33,5.4,5.32,5.38,1905440.72226182,2.038,2.0648,2.0342,2.0572,1905440.7223
2009-03-24 10:10:00,5.38,5.38,5.35,5.36,755761.4635305299,2.0572,2.0572,2.0457,2.0495,755761.4635
2009-03-24 10:20:00,5.36,5.4,5.35,5.37,995723.4497505346,2.0495,2.0648,2.0457,2.0533,995723.4498
2009-03-24 10:30:00,5.37,5.37,5.3,5.31,1369921.5965787598,2.0533,2.0533,2.0266,2.0304,1369921.5966
2009-03-24 10:40:00,5.3,5.33,5.28,5.28,1052744.119743407,2.0266,2.038,2.0189,2.0189,1052744.1197
2009-03-24 10:50:00,5.28,5.3,5.28,5.29,694226.6571632217,2.0189,2.0266,2.0189,2.0227,694226.6572
2009-03-24 11:00:00,5.29,5.32,5.28,5.32,517700.1663102875,2.0227,2.0342,2.0189,2.0342,517700.1663
2009-03-24 11:10:00,5.32,5.33,5.31,5.32,488477.0729389404,2.0342,2.038,2.0304,2.0342,488477.0729
2009-03-24 11:20:00,5.32,5.37,5.32,5.35,694464.243288192,2.0342,2.0533,2.0342,2.0457,694464.2433
2009-03-24 11:30:00,5.35,5.37,5.34,5.37,399144.6899501069,2.0457,2.0533,2.0419,2.0533,399144.69
2009-03-24 11:40:00,5.37,5.37,5.35,5.35,309812.3069612735,2.0533,2.0533,2.0457,2.0457,309812.307
2009-03-24 11:50:00,5.35,5.36,5.34,5.35,729626.9897837966,2.0457,2.0495,2.0419,2.0457,729626.9898
2009-03-24 12:00:00,5.35,5.35,5.29,5.29,563079.1161796151,2.0457,2.0457,2.0227,2.0227,563079.1162
2009-03-24 12:10:00,5.29,5.34,5.29,5.33,215728.201473034,2.0227,2.0419,2.0227,2.038,215728.2015
2009-03-24 12:20:00,5.33,5.35,5.32,5.34,156094.08410548823,2.038,2.0457,2.0342,2.0419,156094.0841
2009-03-24 12:30:00,5.35,5.36,5.34,5.35,220242.33784746967,2.0457,2.0495,2.0419,2.0457,220242.3378
2009-03-24 12:40:00,5.35,5.36,5.34,5.36,289142.3140888572,2.0457,2.0495,2.0419,2.0495,289142.3141
2009-03-24 12:50:00,5.36,5.39,5.35,5.38,753385.6022808268,2.0495,2.061,2.0457,2.0572,753385.6023
2009-03-24 13:00:00,5.38,5.38,5.36,5.37,347826.0869565217,2.0572,2.0572,2.0495,2.0533,347826.087
2009-03-24 13:10:00,5.38,5.41,5.36,5.39,666666.6666666666,2.0572,2.0686,2.0495,2.061,666666.6667
2009-03-24 13:20:00,5.39,5.41,5.39,5.4,519600.8553100499,2.061,2.0686,2.061,2.0648,519600.8553
2009-03-24 13:30:00,5.4,5.4,5.37,5.38,412449.5129484438,2.0648,2.0648,2.0533,2.0572,412449.5129
2009-03-24 13:40:00,5.37,5.39,5.37,5.38,284628.1777144215,2.0533,2.061,2.0533,2.0572,284628.1777
2009-03-24 13:50:00,5.37,5.39,5.32,5.34,1112615.823235923,2.0533,2.061,2.0342,2.0419,1112615.8232
2009-03-24 14:00:00,5.34,5.37,5.34,5.37,305535.75671180803,2.0419,2.0533,2.0419,2.0533,305535.7567
2009-03-24 14:10:00,5.37,5.38,5.36,5.38,358042.2903302447,2.0533,2.0572,2.0495,2.0572,358042.2903
2009-03-24 14:20:00,5.37,5.39,5.36,5.36,568068.4248039915,2.0533,2.061,2.0495,2.0495,568068.4248
2009-03-24 14:30:00,5.36,5.38,5.35,5.37,472321.21644095983,2.0495,2.0572,2.0457,2.0533,472321.2164
2009-03-24 14:40:00,5.37,5.37,5.35,5.36,631979.0924210027,2.0533,2.0533,2.0457,2.0495,631979.0924
2009-03-24 14:50:00,5.36,5.37,5.34,5.35,646947.0182941316,2.0495,2.0533,2.0419,2.0457,646947.0183
2009-03-24 15:00:00,5.35,5.37,5.32,5.32,412687.0990734141,2.0457,2.0533,2.0342,2.0342,412687.0991
2009-03-24 15:10:00,5.32,5.35,5.32,5.33,321691.6132097886,2.0342,2.0457,2.0342,2.038,321691.6132
2009-03-24 15:20:00,5.34,5.35,5.32,5.34,449750.5345687812,2.0419,2.0457,2.0342,2.0419,449750.5346
2009-03-24 15:30:00,5.34,5.37,5.32,5.35,794963.1741506297,2.0419,2.0533,2.0342,2.0457,794963.1742
2009-03-24 15:40:00,5.36,5.36,5.32,5.32,763601.8056545497,2.0495,2.0495,2.0342,2.0342,763601.8057
2009-03-24 15:50:00,5.33,5.34,5.29,5.31,1761225.9444048468,2.038,2.0419,2.0227,2.0304,1761225.9444
2009-03-25 09:30:00,5.32,5.39,5.32,5.37,1440009.5034449988,2.0342,2.061,2.0342,2.0533,1440009.5034
2009-03-25 09:40:00,5.37,5.39,5.36,5.38,964837.2535043954,2.0533,2.061,2.0495,2.0572,964837.2535
2009-03-25 09:50:00,5.39,5.42,5.37,5.4,571632.216678546,2.061,2.0725,2.0533,2.0648,571632.2167
2009-03-25 10:00:00,5.41,5.47,5.41,5.47,1469945.3551912569,2.0686,2.0916,2.0686,2.0916,1469945.3552
2009-03-25 10:10:00,5.47,5.48,5.45,5.46,1031123.7823711096,2.0916,2.0954,2.0839,2.0877,1031123.7824
2009-03-25 10:20:00,5.45,5.46,5.4,5.41,872653.8370159183,2.0839,2.0877,2.0648,2.0686,872653.837
2009-03-25 10:30:00,5.41,5.47,5.4,5.45,426467.0943216916,2.0686,2.0916,2.0648,2.0839,426467.0943
2009-03-25 10:40:00,5.45,5.46,5.43,5.43,586362.5564267047,2.0839,2.0877,2.0763,2.0763,586362.5564
2009-03-25 10:50:00,5.44,5.45,5.41,5.42,458303.6350677121,2.0801,2.0839,2.0686,2.0725,458303.6351
2009-03-25 11:00:00,5.42,5.43,5.41,5.42,366832.9769541459,2.0725,2.0763,2.0686,2.0725,366832.977
2009-03-25 11:10:00,5.42,5.43,5.39,5.4,382751.2473271561,2.0725,2.0763,2.061,2.0648,382751.2473
2009-03-25 11:20:00,5.4,5.41,5.37,5.4,438583.986695177,2.0648,2.0686,2.0533,2.0648,438583.9867
2009-03-25 11:30:00,5.4,5.41,5.38,5.4,427892.61107151344,2.0648,2.0686,2.0572,2.0648,427892.6111
2009-03-25 11:40:00,5.4,5.41,5.39,5.4,343311.950582086,2.0648,2.0686,2.061,2.0648,343311.9506
2009-03-25 11:50:00,5.41,5.42,5.4,5.41,278450.9384651936,2.0686,2.0725,2.0648,2.0686,278450.9385
2009-03-25 12:00:00,5.41,5.43,5.4,5.41,544784.9845569019,2.0686,2.0763,2.0648,2.0686,544784.9846
2009-03-25 12:10:00,5.41,5.42,5.39,5.4,279401.2829650748,2.0686,2.0725,2.061,2.0648,279401.283
2009-03-25 12:20:00,5.39,5.4,5.37,5.37,418626.7521976717,2.061,2.0648,2.0533,2.0533,418626.7522
2009-03-25 12:30:00,5.37,5.39,5.35,5.37,173437.87122832026,2.0533,2.061,2.0457,2.0533,173437.8712
2009-03-25 12:40:00,5.37,5.37,5.34,5.34,256830.6010928962,2.0533,2.0533,2.0419,2.0419,256830.6011
2009-03-25 12:50:00,5.34,5.37,5.33,5.36,279876.45521501545,2.0419,2.0533,2.038,2.0495,279876.4552
2009-03-25 13:00:00,5.37,5.38,5.36,5.36,296745.07008790685,2.0533,2.0572,2.0495,2.0495,296745.0701
2009-03-25 13:10:00,5.35,5.36,5.32,5.32,271323.3547160846,2.0457,2.0495,2.0342,2.0342,271323.3547
2009-03-25 13:20:00,5.32,5.32,5.28,5.29,497505.34568781184,2.0342,2.0342,2.0189,2.0227,497505.3457
2009-03-25 13:30:00,5.3,5.31,5.28,5.28,329056.7830838679,2.0266,2.0304,2.0189,2.0189,329056.7831
2009-03-25 13:40:00,5.28,5.28,5.26,5.27,392017.1062009979,2.0189,2.0189,2.0113,2.0151,392017.1062
2009-03-25 13:50:00,5.27,5.29,5.27,5.27,271560.9408410549,2.0151,2.0227,2.0151,2.0151,271560.9408
2009-03-25 14:00:00,5.27,5.28,5.21,5.22,872416.250890948,2.0151,2.0189,1.9922,1.996,872416.2509
2009-03-25 14:10:00,5.22,5.25,5.22,5.25,663578.0470420527,1.996,2.0074,1.996,2.0074,663578.047
2009-03-25 14:20:00,5.25,5.27,5.24,5.24,381563.3167023046,2.0074,2.0151,2.0036,2.0036,381563.3167
2009-03-25 14:30:00,5.24,5.26,5.24,5.24,712045.6165359943,2.0036,2.0113,2.0036,2.0036,712045.6165
2009-03-25 14:40:00,5.24,5.25,5.2,5.22,992634.8301259208,2.0036,2.0074,1.9883,1.996,992634.8301
2009-03-25 14:50:00,5.22,5.23,5.2,5.2,798526.9660251841,1.996,1.9998,1.9883,1.9883,798526.966
2009-03-25 15:00:00,5.2,5.23,5.19,5.21,1216440.959847945,1.9883,1.9998,1.9845,1.9922,1216440.9598
2009-03-25 15:10:00,5.21,5.24,5.21,5.24,779995.2482775006,1.9922,2.0036,1.9922,2.0036,779995.2483
2009-03-25 15:20:00,5.24,5.29,5.24,5.28,973627.9401282964,2.0036,2.0227,2.0036,2.0189,973627.9401
2009-03-25 15:30:00,5.29,5.3,5.27,5.28,767878.3559040152,2.0227,2.0266,2.0151,2.0189,767878.3559
2009-03-25 15:40:00,5.28,5.31,5.25,5.29,1659063.910667617,2.0189,2.0304,2.0074,2.0227,1659063.9107
2009-03-25 15:50:00,5.29,5.35,5.27,5.34,2039439.29674507,2.0227,2.0457,2.0151,2.0419,2039439.2967
2009-03-26 09:30:00,5.44,5.46,5.39,5.43,1246851.9838441436,2.0801,2.0877,2.061,2.0763,1246851.9838
2009-03-26 09:40:00,5.43,5.47,5.42,5.43,1363506.7712045617,2.0763,2.0916,2.0725,2.0763,1363506.7712
2009-03-26 09:50:00,5.43,5.43,5.38,5.41,1698740.7935376577,2.0763,2.0763,2.0572,2.0686,1698740.7935
2009-03-26 10:00:00,5.41,5.47,5.41,5.47,513661.2021857924,2.0686,2.0916,2.0686,2.0916,513661.2022
2009-03-26 10:10:00,5.47,5.47,5.41,5.42,651223.5685435971,2.0916,2.0916,2.0686,2.0725,651223.5685
2009-03-26 10:20:00,5.42,5.44,5.4,5.41,464480.8743169399,2.0725,2.0801,2.0648,2.0686,464480.8743
2009-03-26 10:30:00,5.4,5.46,5.39,5.44,645283.9154193396,2.0648,2.0877,2.061,2.0801,645283.9154
2009-03-26 10:40:00,5.44,5.47,5.43,5.45,596103.587550487,2.0801,2.0916,2.0763,2.0839,596103.5876
2009-03-26 10:50:00,5.45,5.46,5.42,5.45,753860.7745307675,2.0839,2.0877,2.0725,2.0839,753860.7745
2009-03-26 11:00:00,5.45,5.49,5.45,5.48,497742.9318127821,2.0839,2.0992,2.0839,2.0954,497742.9318
2009-03-26 11:10:00,5.47,5.49,5.45,5.47,834877.6431456403,2.0916,2.0992,2.0839,2.0916,834877.6431
2009-03-26 11:20:00,5.47,5.49,5.45,5.45,425041.5775718698,2.0916,2.0992,2.0839,2.0839,425041.5776
2009-03-26 11:30:00,5.45,5.48,5.44,5.46,642670.4680446662,2.0839,2.0954,2.0801,2.0877,642670.468
2009-03-26 11:40:00,5.46,5.48,5.45,5.46,401282.96507483965,2.0877,2.0954,2.0839,2.0877,401282.9651
2009-03-26 11:50:00,5.46,5.46,5.43,5.46,437871.2283202661,2.0877,2.0877,2.0763,2.0877,437871.2283
2009-03-26 12:00:00,5.46,5.48,5.45,5.48,301971.9648372535,2.0877,2.0954,2.0839,2.0954,301971.9648
2009-03-26 12:10:00,5.48,5.48,5.46,5.48,198622.00047517224,2.0954,2.0954,2.0877,2.0954,198622.0005
2009-03-26 12:20:00,5.48,5.51,5.48,5.49,308386.79021145165,2.0954,2.1069,2.0954,2.0992,308386.7902
2009-03-26 12:30:00,5.49,5.49,5.46,5.47,242337.84746970772,2.0992,2.0992,2.0877,2.0916,242337.8475
2009-03-26 12:40:00,5.48,5.48,5.43,5.45,231171.2995961036,2.0954,2.0954,2.0763,2.0839,231171.2996
2009-03-26 12:50:00,5.44,5.45,5.42,5.43,224518.8880969352,2.0801,2.0839,2.0725,2.0763,224518.8881
2009-03-26 13:00:00,5.43,5.5,5.43,5.5,410786.4100736517,2.0763,2.103,2.0763,2.103,410786.4101
2009-03-26 13:10:00,5.5,5.51,5.48,5.5,406034.6875742457,2.103,2.1069,2.0954,2.103,406034.6876
2009-03-26 13:20:00,5.5,5.53,5.5,5.52,875267.2843905917,2.103,2.1145,2.103,2.1107,875267.2844
2009-03-26 13:30:00,5.51,5.52,5.5,5.51,415300.5464480874,2.1069,2.1107,2.103,2.1069,415300.5464
2009-03-26 13:40:00,5.5,5.51,5.49,5.49,477072.9389403659,2.103,2.1069,2.0992,2.0992,477072.9389
2009-03-26 13:50:00,5.5,5.51,5.49,5.5,685435.9705393205,2.103,2.1069,2.0992,2.103,685435.9705
2009-03-26 14:00:00,5.5,5.52,5.49,5.5,513661.2021857924,2.103,2.1107,2.0992,2.103,513661.2022
2009-03-26 14:10:00,5.5,5.51,5.48,5.5,464480.8743169399,2.103,2.1069,2.0954,2.103,464480.8743
2009-03-26 14:20:00,5.49,5.52,5.47,5.47,482062.2475647422,2.0992,2.1107,2.0916,2.0916,482062.2476
2009-03-26 14:30:00,5.47,5.48,5.44,5.45,566405.3219291994,2.0916,2.0954,2.0801,2.0839,566405.3219
2009-03-26 14:40:00,5.45,5.47,5.44,5.45,352340.22333095747,2.0839,2.0916,2.0801,2.0839,352340.2233
2009-03-26 14:50:00,5.45,5.45,5.41,5.41,651698.7407935377,2.0839,2.0839,2.0686,2.0686,651698.7408
2009-03-26 15:00:00,5.41,5.45,5.4,5.45,971014.4927536232,2.0686,2.0839,2.0648,2.0839,971014.4928
2009-03-26 15:10:00,5.44,5.46,5.42,5.43,644333.5709194583,2.0801,2.0877,2.0725,2.0763,644333.5709
2009-03-26 15:20:00,5.43,5.47,5.42,5.46,533856.022808268,2.0763,2.0916,2.0725,2.0877,533856.0228
2009-03-26 15:30:00,5.46,5.48,5.43,5.46,828700.4038964125,2.0877,2.0954,2.0763,2.0877,828700.4039
2009-03-26 15:40:00,5.46,5.49,5.46,5.49,2355191.256830601,2.0877,2.0992,2.0877,2.0992,2355191.2568
2009-03-26 15:50:00,5.49,5.55,5.48,5.51,4092896.174863388,2.0992,2.1222,2.0954,2.1069,4092896.1749
2009-03-27 09:30:00,5.43,5.44,5.37,5.43,880731.7652649086,2.0763,2.0801,2.0533,2.0763,880731.7653
2009-03-27 09:40:00,5.43,5.45,5.41,5.42,592064.623425992,2.0763,2.0839,2.0686,2.0725,592064.6234
2009-03-27 09:50:00,5.43,5.44,5.41,5.43,611784.271798527,2.0763,2.0801,2.0686,2.0763,611784.2718
2009-03-27 10:00:00,5.43,5.44,5.4,5.4,884295.557139463,2.0763,2.0801,2.0648,2.0648,884295.5571
2009-03-27 10:10:00,5.41,5.41,5.37,5.37,477548.1111903065,2.0686,2.0686,2.0533,2.0533,477548.1112
2009-03-27 10:20:00,5.37,5.41,5.37,5.4,362794.0128296508,2.0533,2.0686,2.0533,2.0648,362794.0128
2009-03-27 10:30:00,5.4,5.4,5.36,5.36,765264.9085293419,2.0648,2.0648,2.0495,2.0495,765264.9085
2009-03-27 10:40:00,5.36,5.39,5.36,5.37,1200997.8617248754,2.0495,2.061,2.0495,2.0533,1200997.8617
2009-03-27 10:50:00,5.37,5.38,5.37,5.37,348301.2592064624,2.0533,2.0572,2.0533,2.0533,348301.2592
2009-03-27 11:00:00,5.37,5.4,5.34,5.4,807080.066524115,2.0533,2.0648,2.0419,2.0648,807080.0665
2009-03-27 11:10:00,5.4,5.43,5.39,5.42,683535.2815395581,2.0648,2.0763,2.061,2.0725,683535.2815
2009-03-27 11:20:00,5.42,5.45,5.42,5.43,472321.21644095983,2.0725,2.0839,2.0725,2.0763,472321.2164
2009-03-27 11:30:00,5.43,5.46,5.41,5.44,535043.9534331196,2.0763,2.0877,2.0686,2.0801,535043.9534
2009-03-27 11:40:00,5.44,5.48,5.44,5.47,418864.338322642,2.0801,2.0954,2.0801,2.0916,418864.3383
2009-03-27 11:50:00,5.47,5.49,5.47,5.47,722974.5782846282,2.0916,2.0992,2.0916,2.0916,722974.5783
2009-03-27 12:00:00,5.47,5.49,5.47,5.48,277025.42171537183,2.0916,2.0992,2.0916,2.0954,277025.4217
2009-03-27 12:10:00,5.49,5.49,5.43,5.44,328344.024708957,2.0992,2.0992,2.0763,2.0801,328344.0247
2009-03-27 12:20:00,5.44,5.45,5.43,5.43,335946.78070800664,2.0801,2.0839,2.0763,2.0763,335946.7807
2009-03-27 12:30:00,5.43,5.44,5.41,5.41,452363.98194345454,2.0763,2.0801,2.0686,2.0686,452363.9819
2009-03-27 12:40:00,5.41,5.45,5.41,5.43,311950.5820860062,2.0686,2.0839,2.0686,2.0763,311950.5821
2009-03-27 12:50:00,5.43,5.45,5.4,5.4,482062.2475647422,2.0763,2.0839,2.0648,2.0648,482062.2476
2009-03-27 13:00:00,5.4,5.41,5.37,5.38,644095.9847944881,2.0648,2.0686,2.0533,2.0572,644095.9848
2009-03-27 13:10:00,5.38,5.41,5.38,5.4,235447.84984556903,2.0572,2.0686,2.0572,2.0648,235447.8498
2009-03-27 13:20:00,5.4,5.4,5.38,5.4,214302.68472321212,2.0648,2.0648,2.0572,2.0648,214302.6847
2009-03-27 13:30:00,5.4,5.43,5.38,5.41,669042.5279163697,2.0648,2.0763,2.0572,2.0686,669042.5279
2009-03-27 13:40:00,5.4,5.41,5.37,5.39,491803.2786885246,2.0648,2.0686,2.0533,2.061,491803.2787
2009-03-27 13:50:00,5.39,5.4,5.37,5.4,485626.0394392968,2.061,2.0648,2.0533,2.0648,485626.0394
2009-03-27 14:00:00,5.4,5.41,5.39,5.4,421002.61344737466,2.0648,2.0686,2.061,2.0648,421002.6134
2009-03-27 14:10:00,5.4,5.42,5.4,5.41,350677.12045616534,2.0648,2.0725,2.0648,2.0686,350677.1205
2009-03-27 14:20:00,5.41,5.44,5.41,5.41,457590.87669280113,2.0686,2.0801,2.0686,2.0686,457590.8767
2009-03-27 14:30:00,5.41,5.43,5.4,5.4,558802.5659301496,2.0686,2.0763,2.0648,2.0648,558802.5659
2009-03-27 14:40:00,5.4,5.42,5.37,5.39,626277.0254217153,2.0648,2.0725,2.0533,2.061,626277.0254
2009-03-27 14:50:00,5.39,5.41,5.37,5.4,542171.5371822285,2.061,2.0686,2.0533,2.0648,542171.5372
2009-03-27 15:00:00,5.4,5.44,5.4,5.42,650748.3962936564,2.0648,2.0801,2.0648,2.0725,650748.3963
2009-03-27 15:10:00,5.41,5.43,5.4,5.41,341173.6754573533,2.0686,2.0763,2.0648,2.0686,341173.6755
2009-03-27 15:20:00,5.41,5.42,5.39,5.4,451888.8096935139,2.0686,2.0725,2.061,2.0648,451888.8097
2009-03-27 15:30:00,5.4,5.42,5.38,5.39,740555.9515324305,2.0648,2.0725,2.0572,2.061,740555.9515
2009-03-27 15:40:00,5.39,5.42,5.38,5.41,858873.8417676408,2.061,2.0725,2.0572,2.0686,858873.8418
2009-03-27 15:50:00,5.41,5.44,5.39,5.42,2604181.515799477,2.0686,2.0801,2.061,2.0725,2604181.5158
2009-03-30 09:30:00,5.29,5.37,5.27,5.37,1528866.7141838917,2.0227,2.0533,2.0151,2.0533,1528866.7142
2009-03-30 09:40:00,5.37,5.37,5.31,5.31,1202898.5507246377,2.0533,2.0533,2.0304,2.0304,1202898.5507
2009-03-30 09:50:00,5.31,5.31,5.27,5.28,975528.6291280588,2.0304,2.0304,2.0151,2.0189,975528.6291
2009-03-30 10:00:00,5.28,5.28,5.22,5.27,982893.7990021384,2.0189,2.0189,1.996,2.0151,982893.799
2009-03-30 10:10:00,5.27,5.28,5.22,5.22,595866.0014255168,2.0151,2.0189,1.996,1.996,595866.0014
2009-03-30 10:20:00,5.22,5.22,5.2,5.2,741981.4682822523,1.996,1.996,1.9883,1.9883,741981.4683
2009-03-30 10:30:00,5.2,5.2,5.16,5.16,942979.3300071276,1.9883,1.9883,1.973,1.973,942979.33
2009-03-30 10:40:00,5.16,5.19,5.15,5.19,740555.9515324305,1.973,1.9845,1.9692,1.9845,740555.9515
2009-03-30 10:50:00,5.19,5.21,5.18,5.18,488239.4868139701,1.9845,1.9922,1.9807,1.9807,488239.4868
2009-03-30 11:00:00,5.18,5.19,5.14,5.16,871941.0786410074,1.9807,1.9845,1.9654,1.973,871941.0786
2009-03-30 11:10:00,5.16,5.2,5.16,5.18,435257.7809455928,1.973,1.9883,1.973,1.9807,435257.7809
2009-03-30 11:20:00,5.18,5.21,5.17,5.19,1261582.3235923022,1.9807,1.9922,1.9769,1.9845,1261582.3236
2009-03-30 11:30:00,5.19,5.2,5.17,5.19,485150.8671893561,1.9845,1.9883,1.9769,1.9845,485150.8672
2009-03-30 11:40:00,5.19,5.22,5.17,5.22,575671.1808030411,1.9845,1.996,1.9769,1.996,575671.1808
2009-03-30 11:50:00,5.21,5.23,5.2,5.22,997386.5526253268,1.9922,1.9998,1.9883,1.996,997386.5526
2009-03-30 12:00:00,5.22,5.24,5.22,5.23,466619.1494416726,1.996,2.0036,1.996,1.9998,466619.1494
2009-03-30 12:10:00,5.23,5.26,5.22,5.25,767878.3559040152,1.9998,2.0113,1.996,2.0074,767878.3559
2009-03-30 12:20:00,5.25,5.28,5.24,5.27,1053932.0503682585,2.0074,2.0189,2.0036,2.0151,1053932.0504
2009-03-30 12:30:00,5.27,5.27,5.24,5.27,535756.7118080304,2.0151,2.0151,2.0036,2.0151,535756.7118
2009-03-30 12:40:00,5.27,5.27,5.24,5.25,237823.71109527204,2.0151,2.0151,2.0036,2.0074,237823.7111
2009-03-30 12:50:00,5.24,5.25,5.22,5.22,361843.6683297696,2.0036,2.0074,1.996,1.996,361843.6683
2009-03-30 13:00:00,5.22,5.24,5.2,5.2,446424.32881919696,1.996,2.0036,1.9883,1.9883,446424.3288
2009-03-30 13:10:00,5.2,5.21,5.19,5.19,345450.22570681875,1.9883,1.9922,1.9845,1.9845,345450.2257
2009-03-30 13:20:00,5.19,5.22,5.18,5.21,471133.28581610834,1.9845,1.996,1.9807,1.9922,471133.2858
2009-03-30 13:30:00,5.2,5.21,5.16,5.19,521739.1304347826,1.9883,1.9922,1.973,1.9845,521739.1304
2009-03-30 13:40:00,5.19,5.21,5.16,5.18,975053.4568781184,1.9845,1.9922,1.973,1.9807,975053.4569
2009-03-30 13:50:00,5.18,5.18,5.17,5.18,294606.7949631741,1.9807,1.9807,1.9769,1.9807,294606.795
2009-03-30 14:00:00,5.18,5.2,5.17,5.19,446186.7426942267,1.9807,1.9883,1.9769,1.9845,446186.7427
2009-03-30 14:10:00,5.19,5.21,5.19,5.21,314088.8572107389,1.9845,1.9922,1.9845,1.9922,314088.8572
2009-03-30 14:20:00,5.21,5.22,5.18,5.18,518888.096935139,1.9922,1.996,1.9807,1.9807,518888.0969
2009-03-30 14:30:00,5.18,5.2,5.17,5.19,343549.53670705634,1.9807,1.9883,1.9769,1.9845,343549.5367
2009-03-30 14:40:00,5.18,5.19,5.16,5.18,343311.950582086,1.9807,1.9845,1.973,1.9807,343311.9506
2009-03-30 14:50:00,5.18,5.19,5.17,5.18,683060.1092896175,1.9807,1.9845,1.9769,1.9807,683060.1093
2009-03-30 15:00:00,5.17,5.21,5.17,5.21,489902.5896887622,1.9769,1.9922,1.9769,1.9922,489902.5897
2009-03-30 15:10:00,5.21,5.23,5.2,5.21,718460.4419101925,1.9922,1.9998,1.9883,1.9922,718460.4419
2009-03-30 15:20:00,5.21,5.24,5.21,5.22,681872.178664766,1.9922,2.0036,1.9922,1.996,681872.1787
2009-03-30 15:30:00,5.22,5.25,5.22,5.23,887384.176764077,1.996,2.0074,1.996,1.9998,887384.1768
2009-03-30 15:40:00,5.23,5.24,5.21,5.24,1077690.6628652888,1.9998,2.0036,1.9922,2.0036,1077690.6629
2009-03-30 15:50:00,5.23,5.28,5.23,5.25,2607032.549299121,1.9998,2.0189,1.9998,2.0074,2607032.5493
2009-03-31 09:30:00,5.29,5.33,5.26,5.32,1309812.3069612735,2.0227,2.038,2.0113,2.0342,1309812.307
2009-03-31 09:40:00,5.32,5.32,5.27,5.28,1641007.3651698742,2.0342,2.0342,2.0151,2.0189,1641007.3652
2009-03-31 09:50:00,5.28,5.29,5.26,5.29,598717.0349251603,2.0189,2.0227,2.0113,2.0227,598717.0349
2009-03-31 10:00:00,5.28,5.32,5.27,5.32,478498.4556901877,2.0189,2.0342,2.0151,2.0342,478498.4557
2009-03-31 10:10:00,5.32,5.32,5.28,5.3,700641.4825374199,2.0342,2.0342,2.0189,2.0266,700641.4825
2009-03-31 10:20:00,5.31,5.33,5.29,5.32,561178.4271798527,2.0304,2.038,2.0227,2.0342,561178.4272
2009-03-31 10:30:00,5.32,5.33,5.3,5.3,557377.0491803279,2.0342,2.038,2.0266,2.0266,557377.0492
2009-03-31 10:40:00,5.3,5.33,5.29,5.32,495842.2428130197,2.0266,2.038,2.0227,2.0342,495842.2428
2009-03-31 10:50:00,5.32,5.33,5.3,5.3,783321.4540270849,2.0342,2.038,2.0266,2.0266,783321.454
2009-03-31 11:00:00,5.31,5.34,5.31,5.33,357329.53195533383,2.0304,2.0419,2.0304,2.038,357329.532
2009-03-31 11:10:00,5.34,5.34,5.3,5.31,423616.060822048,2.0419,2.0419,2.0266,2.0304,423616.0608
2009-03-31 11:20:00,5.31,5.32,5.28,5.29,627227.3699215966,2.0304,2.0342,2.0189,2.0227,627227.3699
2009-03-31 11:30:00,5.29,5.29,5.24,5.24,753623.1884057971,2.0227,2.0227,2.0036,2.0036,753623.1884
2009-03-31 11:40:00,5.24,5.28,5.24,5.28,466381.5633167023,2.0036,2.0189,2.0036,2.0189,466381.5633
2009-03-31 11:50:00,5.28,5.3,5.28,5.28,546685.6735566643,2.0189,2.0266,2.0189,2.0189,546685.6736
2009-03-31 12:00:00,5.29,5.29,5.24,5.24,703254.9299120931,2.0227,2.0227,2.0036,2.0036,703254.9299
2009-03-31 12:10:00,5.24,5.27,5.24,5.27,449750.5345687812,2.0036,2.0151,2.0036,2.0151,449750.5346
2009-03-31 12:20:00,5.27,5.27,5.24,5.24,500118.7930624852,2.0151,2.0151,2.0036,2.0036,500118.7931
2009-03-31 12:30:00,5.24,5.27,5.24,5.27,585412.2119268235,2.0036,2.0151,2.0036,2.0151,585412.2119
2009-03-31 12:40:00,5.27,5.28,5.26,5.26,525065.3361843668,2.0151,2.0189,2.0113,2.0113,525065.3362
2009-03-31 12:50:00,5.26,5.27,5.26,5.26,234972.67759562843,2.0113,2.0151,2.0113,2.0113,234972.6776
2009-03-31 13:00:00,5.26,5.27,5.26,5.27,714896.6500356379,2.0113,2.0151,2.0113,2.0151,714896.65
2009-03-31 13:10:00,5.27,5.28,5.26,5.26,481587.07531480165,2.0151,2.0189,2.0113,2.0113,481587.0753
2009-03-31 13:20:00,5.26,5.27,5.26,5.27,224994.0603468757,2.0113,2.0151,2.0113,2.0151,224994.0603
2009-03-31 13:30:00,5.26,5.28,5.26,5.28,290805.41696364933,2.0113,2.0189,2.0113,2.0189,290805.417
2009-03-31 13:40:00,5.28,5.28,5.26,5.28,483725.3504395344,2.0189,2.0189,2.0113,2.0189,483725.3504
2009-03-31 13:50:00,5.27,5.28,5.26,5.28,361843.6683297696,2.0151,2.0189,2.0113,2.0189,361843.6683
2009-03-31 14:00:00,5.28,5.28,5.26,5.27,694701.8294131623,2.0189,2.0189,2.0113,2.0151,694701.8294
2009-03-31 14:10:00,5.27,5.3,5.27,5.29,536469.4701829413,2.0151,2.0266,2.0151,2.0227,536469.4702
2009-03-31 14:20:00,5.29,5.31,5.29,5.3,708481.8246614398,2.0227,2.0304,2.0227,2.0266,708481.8247
2009-03-31 14:30:00,5.3,5.33,5.3,5.33,442385.36469470186,2.0266,2.038,2.0266,2.038,442385.3647
2009-03-31 14:40:00,5.33,5.34,5.32,5.33,447849.8455690188,2.038,2.0419,2.0342,2.038,447849.8456
2009-03-31 14:50:00,5.34,5.35,5.33,5.34,827987.6455215015,2.0419,2.0457,2.038,2.0419,827987.6455
2009-03-31 15:00:00,5.34,5.34,5.31,5.32,949156.5692563554,2.0419,2.0419,2.0304,2.0342,949156.5693
2009-03-31 15:10:00,5.32,5.32,5.3,5.32,615348.0636730815,2.0342,2.0342,2.0266,2.0342,615348.0637
2009-03-31 15:20:00,5.32,5.34,5.32,5.33,567830.8386790211,2.0342,2.0419,2.0342,2.038,567830.8387
2009-03-31 15:30:00,5.33,5.34,5.26,5.29,2163221.6678545973,2.038,2.0419,2.0113,2.0227,2163221.6679
2009-03-31 15:40:00,5.28,5.29,5.25,5.25,1414112.615823236,2.0189,2.0227,2.0074,2.0074,1414112.6158
2009-03-31 15:50:00,5.25,5.29,5.25,5.29,3748633.879781421,2.0074,2.0227,2.0074,2.0227,3748633.8798
2009-04-01 09:30:00,5.2,5.23,5.17,5.22,864575.908766928,1.9883,1.9998,1.9769,1.996,864575.9088
2009-04-01 09:40:00,5.22,5.27,5.22,5.23,845806.6048942741,1.996,2.0151,1.996,1.9998,845806.6049
2009-04-01 09:50:00,5.23,5.29,5.21,5.28,1889760.03801378,1.9998,2.0227,1.9922,2.0189,1889760.038
2009-04-01 10:00:00,5.28,5.33,5.28,5.32,1272511.2853409362,2.0189,2.038,2.0189,2.0342,1272511.2853
2009-04-01 10:10:00,5.32,5.36,5.32,5.36,808030.4110239962,2.0342,2.0495,2.0342,2.0495,808030.411
2009-04-01 10:20:00,5.36,5.41,5.35,5.38,1613447.374673319,2.0495,2.0686,2.0457,2.0572,1613447.3747
2009-04-01 10:30:00,5.38,5.43,5.36,5.43,1117367.5457353292,2.0572,2.0763,2.0495,2.0763,1117367.5457
2009-04-01 10:40:00,5.43,5.46,5.41,5.44,1040627.2273699216,2.0763,2.0877,2.0686,2.0801,1040627.2274
2009-04-01 10:50:00,5.44,5.47,5.43,5.46,615110.4775481112,2.0801,2.0916,2.0763,2.0877,615110.4775
2009-04-01 11:00:00,5.45,5.45,5.4,5.4,608695.6521739131,2.0839,2.0839,2.0648,2.0648,608695.6522
2009-04-01 11:10:00,5.41,5.44,5.4,5.44,382513.6612021858,2.0686,2.0801,2.0648,2.0801,382513.6612
2009-04-01 11:20:00,5.43,5.48,5.43,5.48,588025.6593014968,2.0763,2.0954,2.0763,2.0954,588025.6593
2009-04-01 11:30:00,5.48,5.52,5.48,5.52,1717510.0974103112,2.0954,2.1107,2.0954,2.1107,1717510.0974
2009-04-01 11:40:00,5.52,5.55,5.51,5.53,1431456.402946068,2.1107,2.1222,2.1069,2.1145,1431456.4029
2009-04-01 11:50:00,5.53,5.59,5.53,5.59,1270610.5963411736,2.1145,2.1375,2.1145,2.1375,1270610.5963
2009-04-01 12:00:00,5.59,5.67,5.59,5.66,2317652.649085293,2.1375,2.168,2.1375,2.1642,2317652.6491
2009-04-01 12:10:00,5.66,5.7,5.66,5.66,1593965.3124257545,2.1642,2.1795,2.1642,2.1642,1593965.3124
2009-04-01 12:20:00,5.66,5.66,5.6,5.63,1534093.6089332383,2.1642,2.1642,2.1413,2.1528,1534093.6089
2009-04-01 12:30:00,5.63,5.65,5.6,5.6,509147.0658113567,2.1528,2.1604,2.1413,2.1413,509147.0658
2009-04-01 12:40:00,5.6,5.61,5.57,5.58,588738.4176764077,2.1413,2.1451,2.1298,2.1336,588738.4177
2009-04-01 12:50:00,5.58,5.59,5.51,5.52,984081.7296269898,2.1336,2.1375,2.1069,2.1107,984081.7296
2009-04-01 13:00:00,5.52,5.54,5.51,5.51,999524.8277500594,2.1107,2.1183,2.1069,2.1069,999524.8278
2009-04-01 13:10:00,5.51,5.54,5.51,5.53,365169.87407935376,2.1069,2.1183,2.1069,2.1145,365169.8741
2009-04-01 13:20:00,5.53,5.54,5.53,5.53,391779.5200760276,2.1145,2.1183,2.1145,2.1145,391779.5201
2009-04-01 13:30:00,5.54,5.56,5.51,5.56,942266.5716322168,2.1183,2.126,2.1069,2.126,942266.5716
2009-04-01 13:40:00,5.56,5.59,5.54,5.56,1936564.5046329296,2.126,2.1375,2.1183,2.126,1936564.5046
2009-04-01 13:50:00,5.56,5.59,5.56,5.56,629128.058921359,2.126,2.1375,2.126,2.126,629128.0589
2009-04-01 14:00:00,5.56,5.61,5.56,5.6,787598.0042765503,2.126,2.1451,2.126,2.1413,787598.0043
2009-04-01 14:10:00,5.6,5.62,5.6,5.61,865763.8393917795,2.1413,2.1489,2.1413,2.1451,865763.8394
2009-04-01 14:20:00,5.6,5.61,5.52,5.52,2534806.367308149,2.1413,2.1451,2.1107,2.1107,2534806.3673
2009-04-01 14:30:00,5.52,5.56,5.52,5.54,404609.17082442384,2.1107,2.126,2.1107,2.1183,404609.1708
2009-04-01 14:40:00,5.55,5.55,5.51,5.54,948443.8108814446,2.1222,2.1222,2.1069,2.1183,948443.8109
2009-04-01 14:50:00,5.54,5.59,5.54,5.58,1626039.439296745,2.1183,2.1375,2.1183,2.1336,1626039.4393
2009-04-01 15:00:00,5.58,5.58,5.46,5.47,2780708.0066524115,2.1336,2.1336,2.0877,2.0916,2780708.0067
2009-04-01 15:10:00,5.46,5.49,5.45,5.48,2120693.7514849133,2.0877,2.0992,2.0839,2.0954,2120693.7515
2009-04-01 15:20:00,5.48,5.53,5.47,5.52,2851508.6718935613,2.0954,2.1145,2.0916,2.1107,2851508.6719
2009-04-01 15:30:00,5.52,5.55,5.47,5.54,4685435.97053932,2.1107,2.1222,2.0916,2.1183,4685435.9705
2009-04-01 15:40:00,5.54,5.55,5.53,5.54,1355428.8429555714,2.1183,2.1222,2.1145,2.1183,1355428.843
2009-04-01 15:50:00,5.54,5.56,5.52,5.53,3155381.3257305776,2.1183,2.126,2.1107,2.1145,3155381.3257
2009-04-02 09:30:00,5.69,5.71,5.54,5.61,1972440.009503445,2.1757,2.1833,2.1183,2.1451,1972440.0095
2009-04-02 09:40:00,5.61,5.64,5.6,5.64,887859.3490140176,2.1451,2.1566,2.1413,2.1566,887859.349
2009-04-02 09:50:00,5.64,5.68,5.62,5.63,1924447.612259444,2.1566,2.1719,2.1489,2.1528,1924447.6123
2009-04-02 10:00:00,5.63,5.65,5.61,5.61,1679971.4896650035,2.1528,2.1604,2.1451,2.1451,1679971.4897
2009-04-02 10:10:00,5.61,5.64,5.58,5.62,2159182.703730102,2.1451,2.1566,2.1336,2.1489,2159182.7037
2009-04-02 10:20:00,5.62,5.68,5.62,5.65,2908291.755761464,2.1489,2.1719,2.1489,2.1604,2908291.7558
2009-04-02 10:30:00,5.66,5.7,5.65,5.69,1710382.5136612025,2.1642,2.1795,2.1604,2.1757,1710382.5137
2009-04-02 10:40:00,5.7,5.78,5.69,5.78,1790211.4516512237,2.1795,2.2101,2.1757,2.2101,1790211.4517
2009-04-02 10:50:00,5.77,5.79,5.75,5.76,4954621.050130673,2.2063,2.2139,2.1986,2.2025,4954621.0501
2009-04-02 11:00:00,5.76,5.78,5.73,5.77,3079828.9379900214,2.2025,2.2101,2.191,2.2063,3079828.938
2009-04-02 11:10:00,5.77,5.87,5.77,5.86,2005464.480874317,2.2063,2.2445,2.2063,2.2407,2005464.4809
2009-04-02 11:20:00,5.85,5.86,5.81,5.84,1099548.5863625566,2.2369,2.2407,2.2216,2.233,1099548.5864
2009-04-02 11:30:00,5.84,5.84,5.79,5.8,3453076.7403183654,2.233,2.233,2.2139,2.2178,3453076.7403
2009-04-02 11:40:00,5.8,5.82,5.79,5.81,685435.9705393205,2.2178,2.2254,2.2139,2.2216,685435.9705
2009-04-02 11:50:00,5.81,5.81,5.76,5.76,2065098.5982418624,2.2216,2.2216,2.2025,2.2025,2065098.5982
2009-04-02 12:00:00,5.76,5.8,5.75,5.8,992872.4162508908,2.2025,2.2178,2.1986,2.2178,992872.4163
2009-04-02 12:10:00,5.79,5.83,5.79,5.83,1013304.8229983367,2.2139,2.2292,2.2139,2.2292,1013304.823
2009-04-02 12:20:00,5.83,5.85,5.83,5.84,1946305.535756712,2.2292,2.2369,2.2292,2.233,1946305.5358
2009-04-02 12:30:00,5.84,5.88,5.84,5.86,1300308.8619624614,2.233,2.2483,2.233,2.2407,1300308.862
2009-04-02 12:40:00,5.85,5.85,5.8,5.8,1547160.845806605,2.2369,2.2369,2.2178,2.2178,1547160.8458
2009-04-02 12:50:00,5.81,5.82,5.79,5.79,452363.98194345454,2.2216,2.2254,2.2139,2.2139,452363.9819
2009-04-02 13:00:00,5.79,5.79,5.77,5.78,862675.2197671656,2.2139,2.2139,2.2063,2.2101,862675.2198
2009-04-02 13:10:00,5.78,5.8,5.77,5.79,319078.16583511524,2.2101,2.2178,2.2063,2.2139,319078.1658
2009-04-02 13:20:00,5.79,5.79,5.74,5.76,683297.6954145879,2.2139,2.2139,2.1948,2.2025,683297.6954
2009-04-02 13:30:00,5.76,5.76,5.73,5.74,1228082.6799714896,2.2025,2.2025,2.191,2.1948,1228082.68
2009-04-02 13:40:00,5.74,5.76,5.72,5.76,583036.3506771205,2.1948,2.2025,2.1872,2.2025,583036.3507
2009-04-02 13:50:00,5.76,5.78,5.75,5.77,983606.5573770492,2.2025,2.2101,2.1986,2.2063,983606.5574
2009-04-02 14:00:00,5.77,5.79,5.76,5.77,310049.89308624377,2.2063,2.2139,2.2025,2.2063,310049.8931
2009-04-02 14:10:00,5.77,5.77,5.75,5.76,2703017.343787123,2.2063,2.2063,2.1986,2.2025,2703017.3438
2009-04-02 14:20:00,5.77,5.8,5.76,5.79,425041.5775718698,2.2063,2.2178,2.2025,2.2139,425041.5776
2009-04-02 14:30:00,5.79,5.81,5.79,5.81,391066.7617011167,2.2139,2.2216,2.2139,2.2216,391066.7617
2009-04-02 14:40:00,5.8,5.83,5.8,5.81,770491.8032786886,2.2178,2.2292,2.2178,2.2216,770491.8033
2009-04-02 14:50:00,5.81,5.81,5.76,5.76,1271085.7685911143,2.2216,2.2216,2.2025,2.2025,1271085.7686
2009-04-02 15:00:00,5.76,5.79,5.75,5.77,770491.8032786886,2.2025,2.2139,2.1986,2.2063,770491.8033
2009-04-02 15:10:00,5.77,5.8,5.76,5.76,734616.298408173,2.2063,2.2178,2.2025,2.2025,734616.2984
2009-04-02 15:20:00,5.76,5.78,5.75,5.77,836303.1598954621,2.2025,2.2101,2.1986,2.2063,836303.1599
2009-04-02 15:30:00,5.77,5.78,5.75,5.75,1155143.739605607,2.2063,2.2101,2.1986,2.1986,1155143.7396
2009-04-02 15:40:00,5.75,5.77,5.72,5.73,1325017.8189593728,2.1986,2.2063,2.1872,2.191,1325017.819
2009-04-02 15:50:00,5.73,5.73,5.67,5.72,4571869.802803516,2.191,2.191,2.168,2.1872,4571869.8028
2009-04-03 09:30:00,5.83,6.09,5.74,6.07,4306010.928961749,2.2292,2.3286,2.1948,2.321,4306010.929
2009-04-03 09:40:00,6.07,6.16,5.99,5.99,3800190.068899977,2.321,2.3554,2.2904,2.2904,3800190.0689
2009-04-03 09:50:00,6.0,6.0,5.92,5.92,3870515.5618911856,2.2942,2.2942,2.2636,2.2636,3870515.5619
2009-04-03 10:00:00,5.92,5.93,5.87,5.93,1830125.9206462344,2.2636,2.2675,2.2445,2.2675,1830125.9206
2009-04-03 10:10:00,5.93,5.96,5.9,5.93,1578522.2143026846,2.2675,2.2789,2.256,2.2675,1578522.2143
2009-04-03 10:20:00,5.93,5.96,5.88,5.9,1578047.0420527442,2.2675,2.2789,2.2483,2.256,1578047.0421
2009-04-03 10:30:00,5.9,5.92,5.87,5.88,1058683.7728676645,2.256,2.2636,2.2445,2.2483,1058683.7729
2009-04-03 10:40:00,5.88,5.89,5.85,5.88,618199.0971727251,2.2483,2.2522,2.2369,2.2483,618199.0972
2009-04-03 10:50:00,5.87,5.88,5.85,5.85,803041.1023996199,2.2445,2.2483,2.2369,2.2369,803041.1024
2009-04-03 11:00:00,5.85,5.85,5.83,5.84,861487.2891423141,2.2369,2.2369,2.2292,2.233,861487.2891
2009-04-03 11:10:00,5.84,5.84,5.81,5.83,708719.4107864101,2.233,2.233,2.2216,2.2292,708719.4108
2009-04-03 11:20:00,5.83,5.85,5.83,5.84,417676.4076977905,2.2292,2.2369,2.2292,2.233,417676.4077
2009-04-03 11:30:00,5.84,5.9,5.84,5.89,1053694.4642432882,2.233,2.256,2.233,2.2522,1053694.4642
2009-04-03 11:40:00,5.89,5.91,5.88,5.89,596816.3459253979,2.2522,2.2598,2.2483,2.2522,596816.3459
2009-04-03 11:50:00,5.89,5.9,5.88,5.89,454502.2570681872,2.2522,2.256,2.2483,2.2522,454502.2571
2009-04-03 12:00:00,5.89,5.9,5.85,5.86,874316.9398907104,2.2522,2.256,2.2369,2.2407,874316.9399
2009-04-03 12:10:00,5.85,5.91,5.85,5.89,954145.8778807318,2.2369,2.2598,2.2369,2.2522,954145.8779
2009-04-03 12:20:00,5.89,5.9,5.88,5.89,746020.4324067475,2.2522,2.256,2.2483,2.2522,746020.4324
2009-04-03 12:30:00,5.89,5.9,5.87,5.88,569731.5276787835,2.2522,2.256,2.2445,2.2483,569731.5277
2009-04-03 12:40:00,5.88,5.9,5.86,5.86,612021.8579234973,2.2483,2.256,2.2407,2.2407,612021.8579
2009-04-03 12:50:00,5.86,5.88,5.85,5.88,374198.1468282252,2.2407,2.2483,2.2369,2.2483,374198.1468
2009-04-03 13:00:00,5.88,5.89,5.87,5.88,329294.3692088382,2.2483,2.2522,2.2445,2.2483,329294.3692
2009-04-03 13:10:00,5.88,5.88,5.86,5.88,547873.6041815159,2.2483,2.2483,2.2407,2.2483,547873.6042
2009-04-03 13:20:00,5.87,5.89,5.86,5.89,348538.84533143265,2.2445,2.2522,2.2407,2.2522,348538.8453
2009-04-03 13:30:00,5.88,5.89,5.88,5.88,201235.4478498456,2.2483,2.2522,2.2483,2.2483,201235.4478
2009-04-03 13:40:00,5.88,5.9,5.87,5.89,238298.88334521264,2.2483,2.256,2.2445,2.2522,238298.8833
2009-04-03 13:50:00,5.89,5.94,5.89,5.94,884770.7293894037,2.2522,2.2713,2.2522,2.2713,884770.7294
2009-04-03 14:00:00,5.95,5.95,5.93,5.94,967688.287004039,2.2751,2.2751,2.2675,2.2713,967688.287
2009-04-03 14:10:00,5.94,5.96,5.94,5.96,391066.7617011167,2.2713,2.2789,2.2713,2.2789,391066.7617
2009-04-03 14:20:00,5.96,5.97,5.95,5.97,393442.62295081967,2.2789,2.2828,2.2751,2.2828,393442.623
2009-04-03 14:30:00,5.97,5.98,5.96,5.97,542884.2955571394,2.2828,2.2866,2.2789,2.2828,542884.2956
2009-04-03 14:40:00,5.97,5.98,5.95,5.95,607270.1354240912,2.2828,2.2866,2.2751,2.2751,607270.1354
2009-04-03 14:50:00,5.95,5.98,5.94,5.98,765264.9085293419,2.2751,2.2866,2.2713,2.2866,765264.9085
2009-04-03 15:00:00,5.98,5.98,5.95,5.96,1506058.4461867427,2.2866,2.2866,2.2751,2.2789,1506058.4462
2009-04-03 15:10:00,5.96,5.97,5.94,5.96,555476.3601805655,2.2789,2.2828,2.2713,2.2789,555476.3602
2009-04-03 15:20:00,5.96,5.98,5.94,5.96,883820.3848895225,2.2789,2.2866,2.2713,2.2789,883820.3849
2009-04-03 15:30:00,5.95,5.96,5.93,5.93,1075077.2154906157,2.2751,2.2789,2.2675,2.2675,1075077.2155
2009-04-03 15:40:00,5.93,5.97,5.93,5.97,1135424.091233072,2.2675,2.2828,2.2675,2.2828,1135424.0912
2009-04-03 15:50:00,5.97,6.03,5.96,6.02,3023758.6124970303,2.2828,2.3057,2.2789,2.3019,3023758.6125
2009-04-06 09:30:00,5.92,6.02,5.91,5.93,1432881.9196958898,2.2636,2.3019,2.2598,2.2675,1432881.9197
2009-04-06 09:40:00,5.93,5.95,5.87,5.88,1360893.3238298884,2.2675,2.2751,2.2445,2.2483,1360893.3238
2009-04-06 09:50:00,5.87,5.88,5.84,5.88,1091470.6581135662,2.2445,2.2483,2.233,2.2483,1091470.6581
2009-04-06 10:00:00,5.88,5.92,5.86,5.91,625326.6809218342,2.2483,2.2636,2.2407,2.2598,625326.6809
2009-04-06 10:10:00,5.91,5.92,5.87,5.91,966500.3563791874,2.2598,2.2636,2.2445,2.2598,966500.3564
2009-04-06 10:20:00,5.91,5.93,5.86,5.87,922071.7510097412,2.2598,2.2675,2.2407,2.2445,922071.751
2009-04-06 10:30:00,5.87,5.88,5.86,5.88,548823.948681397,2.2445,2.2483,2.2407,2.2483,548823.9487
2009-04-06 10:40:00,5.88,5.92,5.88,5.9,556426.7046804467,2.2483,2.2636,2.2483,2.256,556426.7047
2009-04-06 10:50:00,5.9,5.9,5.86,5.87,595628.4153005464,2.256,2.256,2.2407,2.2445,595628.4153
2009-04-06 11:00:00,5.87,5.87,5.81,5.83,1470182.9413162272,2.2445,2.2445,2.2216,2.2292,1470182.9413
2009-04-06 11:10:00,5.83,5.88,5.83,5.87,495842.2428130197,2.2292,2.2483,2.2292,2.2445,495842.2428
2009-04-06 11:20:00,5.87,5.88,5.84,5.86,515561.8911855548,2.2445,2.2483,2.233,2.2407,515561.8912
2009-04-06 11:30:00,5.86,5.88,5.84,5.84,427655.0249465432,2.2407,2.2483,2.233,2.233,427655.0249
2009-04-06 11:40:00,5.84,5.85,5.82,5.83,484913.2810643858,2.233,2.2369,2.2254,2.2292,484913.2811
2009-04-06 11:50:00,5.83,5.84,5.82,5.83,423616.060822048,2.2292,2.233,2.2254,2.2292,423616.0608
2009-04-06 12:00:00,5.83,5.84,5.83,5.84,264670.9432169161,2.2292,2.233,2.2292,2.233,264670.9432
2009-04-06 12:10:00,5.84,5.84,5.8,5.81,590876.6928011405,2.233,2.233,2.2178,2.2216,590876.6928
2009-04-06 12:20:00,5.81,5.81,5.79,5.79,637918.7455452601,2.2216,2.2216,2.2139,2.2139,637918.7455
2009-04-06 12:30:00,5.79,5.8,5.79,5.8,330957.47208363033,2.2139,2.2178,2.2139,2.2178,330957.4721
2009-04-06 12:40:00,5.8,5.82,5.8,5.81,215490.61534806367,2.2178,2.2254,2.2178,2.2216,215490.6153
2009-04-06 12:50:00,5.81,5.86,5.81,5.86,656688.049417914,2.2216,2.2407,2.2216,2.2407,656688.0494
2009-04-06 13:00:00,5.86,5.87,5.85,5.85,355428.8429555714,2.2407,2.2445,2.2369,2.2369,355428.843
2009-04-06 13:10:00,5.85,5.88,5.84,5.85,342599.19220717513,2.2369,2.2483,2.233,2.2369,342599.1922
2009-04-06 13:20:00,5.85,5.87,5.84,5.85,396293.6564504633,2.2369,2.2445,2.233,2.2369,396293.6565
2009-04-06 13:30:00,5.85,5.85,5.83,5.83,292468.51983844145,2.2369,2.2369,2.2292,2.2292,292468.5198
2009-04-06 13:40:00,5.83,5.89,5.83,5.89,377049.1803278689,2.2292,2.2522,2.2292,2.2522,377049.1803
2009-04-06 13:50:00,5.89,5.89,5.85,5.86,502969.8265621288,2.2522,2.2522,2.2369,2.2407,502969.8266
2009-04-06 14:00:00,5.85,5.87,5.85,5.86,298408.17296269897,2.2369,2.2445,2.2369,2.2407,298408.173
2009-04-06 14:10:00,5.87,5.87,5.83,5.84,402470.8956996912,2.2445,2.2445,2.2292,2.233,402470.8957
2009-04-06 14:20:00,5.84,5.87,5.84,5.86,355191.2568306011,2.233,2.2445,2.233,2.2407,355191.2568
2009-04-06 14:30:00,5.86,5.87,5.84,5.84,481587.07531480165,2.2407,2.2445,2.233,2.233,481587.0753
2009-04-06 14:40:00,5.84,5.86,5.83,5.85,515324.3050605845,2.233,2.2407,2.2292,2.2369,515324.3051
2009-04-06 14:50:00,5.85,5.89,5.85,5.88,658826.3245426468,2.2369,2.2522,2.2369,2.2483,658826.3245
2009-04-06 15:00:00,5.88,5.89,5.86,5.87,864100.7365169874,2.2483,2.2522,2.2407,2.2445,864100.7365
2009-04-06 15:10:00,5.87,5.91,5.85,5.91,873366.5953908291,2.2445,2.2598,2.2369,2.2598,873366.5954
2009-04-06 15:20:00,5.91,5.91,5.87,5.88,1056307.9116179617,2.2598,2.2598,2.2445,2.2483,1056307.9116
2009-04-06 15:30:00,5.88,5.91,5.87,5.87,1185079.591351865,2.2483,2.2598,2.2445,2.2445,1185079.5914
2009-04-06 15:40:00,5.87,5.91,5.87,5.9,1281539.5580898076,2.2445,2.2598,2.2445,2.256,1281539.5581
2009-04-06 15:50:00,5.9,5.94,5.89,5.91,3132097.885483488,2.256,2.2713,2.2522,2.2598,3132097.8855
2009-04-07 09:30:00,5.86,5.86,5.8,5.81,890710.3825136612,2.2407,2.2407,2.2178,2.2216,890710.3825
2009-04-07 09:40:00,5.81,5.81,5.77,5.8,971727.251128534,2.2216,2.2216,2.2063,2.2178,971727.2511
2009-04-07 09:50:00,5.79,5.8,5.77,5.8,563316.7023045854,2.2139,2.2178,2.2063,2.2178,563316.7023
2009-04-07 10:00:00,5.8,5.82,5.75,5.77,880019.0068899976,2.2178,2.2254,2.1986,2.2063,880019.0069
2009-04-07 10:10:00,5.77,5.77,5.74,5.75,736279.4012829651,2.2063,2.2063,2.1948,2.1986,736279.4013
2009-04-07 10:20:00,5.75,5.8,5.75,5.8,565454.9774293181,2.1986,2.2178,2.1986,2.2178,565454.9774
2009-04-07 10:30:00,5.8,5.83,5.8,5.83,489665.0035637919,2.2178,2.2292,2.2178,2.2292,489665.0036
2009-04-07 10:40:00,5.82,5.84,5.79,5.82,513898.7883107626,2.2254,2.233,2.2139,2.2254,513898.7883
2009-04-07 10:50:00,5.81,5.83,5.8,5.82,456640.5321929199,2.2216,2.2292,2.2178,2.2254,456640.5322
2009-04-07 11:00:00,5.82,5.82,5.79,5.8,488714.65906391066,2.2254,2.2254,2.2139,2.2178,488714.6591
2009-04-07 11:10:00,5.8,5.81,5.79,5.8,1163934.426229508,2.2178,2.2216,2.2139,2.2178,1163934.4262
2009-04-07 11:20:00,5.8,5.82,5.79,5.8,291518.17533856025,2.2178,2.2254,2.2139,2.2178,291518.1753
2009-04-07 11:30:00,5.8,5.83,5.79,5.8,524827.7500593965,2.2178,2.2292,2.2139,2.2178,524827.7501
2009-04-07 11:40:00,5.8,5.8,5.78,5.79,399382.2760750773,2.2178,2.2178,2.2101,2.2139,399382.2761
2009-04-07 11:50:00,5.79,5.8,5.78,5.78,184604.4191019245,2.2139,2.2178,2.2101,2.2101,184604.4191
2009-04-07 12:00:00,5.79,5.8,5.78,5.8,257305.7733428368,2.2139,2.2178,2.2101,2.2178,257305.7733
2009-04-07 12:10:00,5.8,5.83,5.8,5.81,327631.2663340461,2.2178,2.2292,2.2178,2.2216,327631.2663
2009-04-07 12:20:00,5.81,5.82,5.78,5.78,233547.16084580665,2.2216,2.2254,2.2101,2.2101,233547.1608
2009-04-07 12:30:00,5.79,5.79,5.77,5.77,345212.6395818484,2.2139,2.2139,2.2063,2.2063,345212.6396
2009-04-07 12:40:00,5.77,5.8,5.77,5.8,127821.33523402234,2.2063,2.2178,2.2063,2.2178,127821.3352
2009-04-07 12:50:00,5.79,5.8,5.77,5.77,526728.4390591589,2.2139,2.2178,2.2063,2.2063,526728.4391
2009-04-07 13:00:00,5.77,5.78,5.75,5.75,396056.070325493,2.2063,2.2101,2.1986,2.1986,396056.0703
2009-04-07 13:10:00,5.75,5.75,5.72,5.72,892611.0715134236,2.1986,2.1986,2.1872,2.1872,892611.0715
2009-04-07 13:20:00,5.72,5.73,5.7,5.72,904490.3777619388,2.1872,2.191,2.1795,2.1872,904490.3778
2009-04-07 13:30:00,5.72,5.72,5.7,5.72,504632.9294369209,2.1872,2.1872,2.1795,2.1872,504632.9294
2009-04-07 13:40:00,5.72,5.73,5.72,5.73,288191.969588976,2.1872,2.191,2.1872,2.191,288191.9696
2009-04-07 13:50:00,5.72,5.75,5.72,5.74,580898.0755523877,2.1872,2.1986,2.1872,2.1948,580898.0756
2009-04-07 14:00:00,5.74,5.75,5.73,5.74,394155.3813257306,2.1948,2.1986,2.191,2.1948,394155.3813
2009-04-07 14:10:00,5.74,5.76,5.74,5.75,272986.4575908767,2.1948,2.2025,2.1948,2.1986,272986.4576
2009-04-07 14:20:00,5.75,5.75,5.72,5.74,508671.893561416,2.1986,2.1986,2.1872,2.1948,508671.8936
2009-04-07 14:30:00,5.74,5.74,5.72,5.73,314326.4433357092,2.1948,2.1948,2.1872,2.191,314326.4433
2009-04-07 14:40:00,5.72,5.74,5.72,5.73,394155.3813257306,2.1872,2.1948,2.1872,2.191,394155.3813
2009-04-07 14:50:00,5.73,5.75,5.73,5.75,299358.5174625802,2.191,2.1986,2.191,2.1986,299358.5175
2009-04-07 15:00:00,5.75,5.75,5.72,5.74,478973.6279401283,2.1986,2.1986,2.1872,2.1948,478973.6279
2009-04-07 15:10:00,5.74,5.77,5.74,5.76,563079.1161796151,2.1948,2.2063,2.1948,2.2025,563079.1162
2009-04-07 15:20:00,5.76,5.76,5.72,5.73,433594.6780708007,2.2025,2.2025,2.1872,2.191,433594.6781
2009-04-07 15:30:00,5.72,5.75,5.72,5.74,973865.5262532668,2.1872,2.1986,2.1872,2.1948,973865.5263
2009-04-07 15:40:00,5.74,5.78,5.73,5.75,1601330.4822998338,2.1948,2.2101,2.191,2.1986,1601330.4823
2009-04-07 15:50:00,5.75,5.78,5.71,5.71,2641957.709669756,2.1986,2.2101,2.1833,2.1833,2641957.7097
2009-04-08 09:30:00,5.75,5.78,5.72,5.74,1291993.347588501,2.1986,2.2101,2.1872,2.1948,1291993.3476
2009-04-08 09:40:00,5.74,5.76,5.74,5.76,504395.3433119506,2.1948,2.2025,2.1948,2.2025,504395.3433
2009-04-08 09:50:00,5.76,5.78,5.75,5.78,735566.6429080542,2.2025,2.2101,2.1986,2.2101,735566.6429
2009-04-08 10:00:00,5.78,5.79,5.76,5.79,558564.9798051794,2.2101,2.2139,2.2025,2.2139,558564.9798
2009-04-08 10:10:00,5.79,5.8,5.76,5.76,454977.4293181278,2.2139,2.2178,2.2025,2.2025,454977.4293
2009-04-08 10:20:00,5.76,5.77,5.72,5.73,619387.0277975766,2.2025,2.2063,2.1872,2.191,619387.0278
2009-04-08 10:30:00,5.72,5.75,5.71,5.71,697315.2767878356,2.1872,2.1986,2.1833,2.1833,697315.2768
2009-04-08 10:40:00,5.71,5.72,5.68,5.68,1461392.254692326,2.1833,2.1872,2.1719,2.1719,1461392.2547
2009-04-08 10:50:00,5.68,5.69,5.66,5.67,1172725.1128534095,2.1719,2.1757,2.1642,2.168,1172725.1129
2009-04-08 11:00:00,5.67,5.72,5.67,5.72,581848.420052269,2.168,2.1872,2.168,2.1872,581848.4201
2009-04-08 11:10:00,5.72,5.73,5.72,5.73,473509.1470658114,2.1872,2.191,2.1872,2.191,473509.1471
2009-04-08 11:20:00,5.73,5.78,5.73,5.77,506296.032311713,2.191,2.2101,2.191,2.2063,506296.0323
2009-04-08 11:30:00,5.78,5.82,5.77,5.82,606082.2047992398,2.2101,2.2254,2.2063,2.2254,606082.2048
2009-04-08 11:40:00,5.82,5.82,5.79,5.8,406747.4459491566,2.2254,2.2254,2.2139,2.2178,406747.4459
2009-04-08 11:50:00,5.81,5.81,5.79,5.8,408410.5488239487,2.2216,2.2216,2.2139,2.2178,408410.5488
2009-04-08 12:00:00,5.8,5.8,5.79,5.8,246139.2254692326,2.2178,2.2178,2.2139,2.2178,246139.2255
2009-04-08 12:10:00,5.8,5.8,5.79,5.8,421952.9579472559,2.2178,2.2178,2.2139,2.2178,421952.9579
2009-04-08 12:20:00,5.8,5.81,5.8,5.81,217866.47659776668,2.2178,2.2216,2.2178,2.2216,217866.4766
2009-04-08 12:30:00,5.81,5.81,5.79,5.79,351627.46495604655,2.2216,2.2216,2.2139,2.2139,351627.465
2009-04-08 12:40:00,5.79,5.82,5.79,5.81,502494.65431218816,2.2139,2.2254,2.2139,2.2216,502494.6543
2009-04-08 12:50:00,5.82,5.83,5.81,5.83,599429.7933000713,2.2254,2.2292,2.2216,2.2292,599429.7933
2009-04-08 13:00:00,5.83,5.85,5.82,5.85,673556.6642908055,2.2292,2.2369,2.2254,2.2369,673556.6643
2009-04-08 13:10:00,5.85,5.85,5.85,5.85,277500.5939653124,2.2369,2.2369,2.2369,2.2369,277500.594
2009-04-08 13:20:00,5.85,5.87,5.85,5.86,265146.11546685675,2.2369,2.2445,2.2369,2.2407,265146.1155
2009-04-08 13:30:00,5.87,5.88,5.84,5.85,443098.1230696127,2.2445,2.2483,2.233,2.2369,443098.1231
2009-04-08 13:40:00,5.85,5.87,5.85,5.86,686861.4872891423,2.2369,2.2445,2.2369,2.2407,686861.4873
2009-04-08 13:50:00,5.85,5.86,5.84,5.85,240912.330719886,2.2369,2.2407,2.233,2.2369,240912.3307
2009-04-08 14:00:00,5.85,5.85,5.82,5.83,503682.5849370397,2.2369,2.2369,2.2254,2.2292,503682.5849
2009-04-08 14:10:00,5.83,5.83,5.82,5.83,487764.3145640295,2.2292,2.2292,2.2254,2.2292,487764.3146
2009-04-08 14:20:00,5.83,5.85,5.83,5.85,338085.0558327394,2.2292,2.2369,2.2292,2.2369,338085.0558
2009-04-08 14:30:00,5.85,5.85,5.83,5.83,407460.2043240675,2.2369,2.2369,2.2292,2.2292,407460.2043
2009-04-08 14:40:00,5.83,5.85,5.82,5.84,728201.4730339749,2.2292,2.2369,2.2254,2.233,728201.473
2009-04-08 14:50:00,5.85,5.85,5.81,5.83,598717.0349251603,2.2369,2.2369,2.2216,2.2292,598717.0349
2009-04-08 15:00:00,5.82,5.83,5.79,5.81,1167260.6319790925,2.2254,2.2292,2.2139,2.2216,1167260.632
2009-04-08 15:10:00,5.81,5.84,5.8,5.84,491328.106438584,2.2216,2.233,2.2178,2.233,491328.1064
2009-04-08 15:20:00,5.84,5.85,5.82,5.82,641482.5374198147,2.233,2.2369,2.2254,2.2254,641482.5374
2009-04-08 15:30:00,5.82,5.85,5.81,5.85,999287.2416250892,2.2254,2.2369,2.2216,2.2369,999287.2416
2009-04-08 15:40:00,5.85,5.87,5.84,5.85,1115466.8567355666,2.2369,2.2445,2.233,2.2369,1115466.8567
2009-04-08 15:50:00,5.85,5.87,5.84,5.87,2454739.8431931576,2.2369,2.2445,2.233,2.2445,2454739.8432
2009-04-09 09:30:00,6.09,6.1,6.0,6.04,1417438.8215728202,2.3286,2.3325,2.2942,2.3095,1417438.8216
2009-04-09 09:40:00,6.04,6.14,6.03,6.11,1831789.0235210264,2.3095,2.3478,2.3057,2.3363,1831789.0235
2009-04-09 09:50:00,6.11,6.23,6.11,6.21,1648134.948918983,2.3363,2.3822,2.3363,2.3745,1648134.9489
2009-04-09 10:00:00,6.21,6.27,6.2,6.2,2090995.4858636253,2.3745,2.3975,2.3707,2.3707,2090995.4859
2009-04-09 10:10:00,6.2,6.23,6.2,6.23,1425991.922071751,2.3707,2.3822,2.3707,2.3822,1425991.9221
2009-04-09 10:20:00,6.23,6.3,6.22,6.29,1689237.3485388453,2.3822,2.4089,2.3783,2.4051,1689237.3485
2009-04-09 10:30:00,6.29,6.29,6.24,6.27,1018769.303872654,2.4051,2.4051,2.386,2.3975,1018769.3039
2009-04-09 10:40:00,6.27,6.27,6.22,6.25,1199334.7588500832,2.3975,2.3975,2.3783,2.3898,1199334.7589
2009-04-09 10:50:00,6.27,6.27,6.23,6.25,604419.1019244476,2.3975,2.3975,2.3822,2.3898,604419.1019
2009-04-09 11:00:00,6.24,6.27,6.24,6.27,897600.3801378,2.386,2.3975,2.386,2.3975,897600.3801
2009-04-09 11:10:00,6.27,6.29,6.25,6.29,1104062.7227369922,2.3975,2.4051,2.3898,2.4051,1104062.7227
2009-04-09 11:20:00,6.28,6.29,6.23,6.25,833927.2986457591,2.4013,2.4051,2.3822,2.3898,833927.2986
2009-04-09 11:30:00,6.25,6.28,6.25,6.27,678308.3867902114,2.3898,2.4013,2.3898,2.3975,678308.3868
2009-04-09 11:40:00,6.27,6.27,6.23,6.24,1037301.0216203374,2.3975,2.3975,2.3822,2.386,1037301.0216
2009-04-09 11:50:00,6.24,6.24,6.22,6.23,940365.8826324544,2.386,2.386,2.3783,2.3822,940365.8826
2009-04-09 12:00:00,6.23,6.24,6.22,6.24,666429.0805416964,2.3822,2.386,2.3783,2.386,666429.0805
2009-04-09 12:10:00,6.23,6.25,6.21,6.21,650985.9824186268,2.3822,2.3898,2.3745,2.3745,650985.9824
2009-04-09 12:20:00,6.21,6.25,6.2,6.25,536707.0563079116,2.3745,2.3898,2.3707,2.3898,536707.0563
2009-04-09 12:30:00,6.25,6.25,6.23,6.25,566405.3219291994,2.3898,2.3898,2.3822,2.3898,566405.3219
2009-04-09 12:40:00,6.25,6.27,6.25,6.27,670468.0446661916,2.3898,2.3975,2.3898,2.3975,670468.0447
2009-04-09 12:50:00,6.26,6.27,6.26,6.27,174150.62960323118,2.3936,2.3975,2.3936,2.3975,174150.6296
2009-04-09 13:00:00,6.27,6.29,6.27,6.29,882394.8681397006,2.3975,2.4051,2.3975,2.4051,882394.8681
2009-04-09 13:10:00,6.29,6.29,6.28,6.28,287241.6250890948,2.4051,2.4051,2.4013,2.4013,287241.6251
2009-04-09 13:20:00,6.29,6.3,6.27,6.27,806604.8942741744,2.4051,2.4089,2.3975,2.3975,806604.8943
2009-04-09 13:30:00,6.27,6.28,6.27,6.27,274411.9743406985,2.3975,2.4013,2.3975,2.3975,274411.9743
2009-04-09 13:40:00,6.27,6.28,6.26,6.28,504157.7571869803,2.3975,2.4013,2.3936,2.4013,504157.7572
2009-04-09 13:50:00,6.28,6.29,6.27,6.28,560465.6688049418,2.4013,2.4051,2.3975,2.4013,560465.6688
2009-04-09 14:00:00,6.28,6.28,6.27,6.27,205511.998099311,2.4013,2.4013,2.3975,2.3975,205511.9981
2009-04-09 14:10:00,6.27,6.28,6.26,6.26,453076.7403183654,2.3975,2.4013,2.3936,2.3936,453076.7403
2009-04-09 14:20:00,6.27,6.28,6.26,6.28,231646.4718460442,2.3975,2.4013,2.3936,2.4013,231646.4718
2009-04-09 14:30:00,6.28,6.29,6.27,6.29,324780.2328344025,2.4013,2.4051,2.3975,2.4051,324780.2328
2009-04-09 14:40:00,6.29,6.3,6.29,6.29,788785.9349014017,2.4051,2.4089,2.4051,2.4051,788785.9349
2009-04-09 14:50:00,6.29,6.3,6.27,6.28,403183.65407460206,2.4051,2.4089,2.3975,2.4013,403183.6541
2009-04-09 15:00:00,6.28,6.28,6.26,6.26,412924.6851983844,2.4013,2.4013,2.3936,2.3936,412924.6852
2009-04-09 15:10:00,6.27,6.28,6.24,6.28,820860.0617723925,2.3975,2.4013,2.386,2.4013,820860.0618
2009-04-09 15:20:00,6.28,6.29,6.26,6.28,661677.3580422903,2.4013,2.4051,2.3936,2.4013,661677.358
2009-04-09 15:30:00,6.28,6.32,6.26,6.31,2298408.172962699,2.4013,2.4166,2.3936,2.4128,2298408.173
2009-04-09 15:40:00,6.31,6.32,6.28,6.31,1937752.435257781,2.4128,2.4166,2.4013,2.4128,1937752.4353
2009-04-09 15:50:00,6.31,6.33,6.28,6.33,4830125.920646234,2.4128,2.4204,2.4013,2.4204,4830125.9206
2009-04-13 09:30:00,6.06,6.18,6.05,6.16,1216440.959847945,2.3172,2.3631,2.3133,2.3554,1216440.9598
2009-04-13 09:40:00,6.16,6.18,6.11,6.17,921834.1648847708,2.3554,2.3631,2.3363,2.3592,921834.1649
2009-04-13 09:50:00,6.17,6.18,6.08,6.11,1868139.7006414824,2.3592,2.3631,2.3248,2.3363,1868139.7006
2009-04-13 10:00:00,6.11,6.16,6.08,6.1,1015443.0981230696,2.3363,2.3554,2.3248,2.3325,1015443.0981
2009-04-13 10:10:00,6.1,6.16,6.09,6.11,1398907.1038251366,2.3325,2.3554,2.3286,2.3363,1398907.1038
2009-04-13 10:20:00,6.11,6.16,6.11,6.12,828937.9900213828,2.3363,2.3554,2.3363,2.3401,828937.99
2009-04-13 10:30:00,6.12,6.14,6.11,6.11,650273.2240437159,2.3401,2.3478,2.3363,2.3363,650273.224
2009-04-13 10:40:00,6.11,6.13,6.1,6.12,509859.8241862675,2.3363,2.3439,2.3325,2.3401,509859.8242
2009-04-13 10:50:00,6.12,6.13,6.09,6.1,448562.60394392966,2.3401,2.3439,2.3286,2.3325,448562.6039
2009-04-13 11:00:00,6.1,6.1,6.08,6.08,388928.48657638393,2.3325,2.3325,2.3248,2.3248,388928.4866
2009-04-13 11:10:00,6.08,6.16,6.08,6.13,3036113.090995486,2.3248,2.3554,2.3248,2.3439,3036113.091
2009-04-13 11:20:00,6.13,6.15,6.12,6.13,667379.4250415775,2.3439,2.3516,2.3401,2.3439,667379.425
2009-04-13 11:30:00,6.12,6.14,6.12,6.12,352102.6372059872,2.3401,2.3478,2.3401,2.3401,352102.6372
2009-04-13 11:40:00,6.12,6.17,6.12,6.14,327868.8524590164,2.3401,2.3592,2.3401,2.3478,327868.8525
2009-04-13 11:50:00,6.14,6.14,6.11,6.13,304585.4122119268,2.3478,2.3478,2.3363,2.3439,304585.4122
2009-04-13 12:00:00,6.13,6.15,6.13,6.13,172725.11285340937,2.3439,2.3516,2.3439,2.3439,172725.1129
2009-04-13 12:10:00,6.13,6.14,6.13,6.13,201710.62009978617,2.3439,2.3478,2.3439,2.3439,201710.6201
2009-04-13 12:20:00,6.13,6.13,6.11,6.12,146115.46685673558,2.3439,2.3439,2.3363,2.3401,146115.4669
2009-04-13 12:30:00,6.12,6.14,6.12,6.13,237586.12497030167,2.3401,2.3478,2.3401,2.3439,237586.125
2009-04-13 12:40:00,6.12,6.13,6.12,6.13,273224.043715847,2.3401,2.3439,2.3401,2.3439,273224.0437
2009-04-13 12:50:00,6.13,6.15,6.13,6.14,194583.0363506772,2.3439,2.3516,2.3439,2.3478,194583.0364
2009-04-13 13:00:00,6.14,6.14,6.12,6.12,250178.18959372773,2.3478,2.3478,2.3401,2.3401,250178.1896
2009-04-13 13:10:00,6.12,6.13,6.11,6.13,247802.32834402472,2.3401,2.3439,2.3363,2.3439,247802.3283
2009-04-13 13:20:00,6.13,6.16,6.13,6.15,264433.3570919458,2.3439,2.3554,2.3439,2.3516,264433.3571
2009-04-13 13:30:00,6.15,6.16,6.12,6.12,328581.6108339273,2.3516,2.3554,2.3401,2.3401,328581.6108
2009-04-13 13:40:00,6.12,6.14,6.12,6.13,260156.8068424804,2.3401,2.3478,2.3401,2.3439,260156.8068
2009-04-13 13:50:00,6.13,6.13,6.12,6.12,235447.84984556903,2.3439,2.3439,2.3401,2.3401,235447.8498
2009-04-13 14:00:00,6.13,6.14,6.12,6.13,407222.6181990972,2.3439,2.3478,2.3401,2.3439,407222.6182
2009-04-13 14:10:00,6.13,6.13,6.11,6.12,435970.5393205037,2.3439,2.3439,2.3363,2.3401,435970.5393
2009-04-13 14:20:00,6.12,6.14,6.12,6.12,297695.4145877881,2.3401,2.3478,2.3401,2.3401,297695.4146
2009-04-13 14:30:00,6.12,6.14,6.12,6.12,611784.271798527,2.3401,2.3478,2.3401,2.3401,611784.2718
2009-04-13 14:40:00,6.12,6.14,6.11,6.11,491090.5203136137,2.3401,2.3478,2.3363,2.3363,491090.5203
2009-04-13 14:50:00,6.12,6.13,6.11,6.12,437871.2283202661,2.3401,2.3439,2.3363,2.3401,437871.2283
2009-04-13 15:00:00,6.12,6.15,6.1,6.14,716559.7529104301,2.3401,2.3516,2.3325,2.3478,716559.7529
2009-04-13 15:10:00,6.14,6.18,6.14,6.17,612497.0301734379,2.3478,2.3631,2.3478,2.3592,612497.0302
2009-04-13 15:20:00,6.17,6.19,6.16,6.16,487289.1423140889,2.3592,2.3669,2.3554,2.3554,487289.1423
2009-04-13 15:30:00,6.17,6.2,6.16,6.18,728201.4730339749,2.3592,2.3707,2.3554,2.3631,728201.473
2009-04-13 15:40:00,6.17,6.2,6.16,6.17,911380.3753860774,2.3592,2.3707,2.3554,2.3592,911380.3754
2009-04-13 15:50:00,6.17,6.18,6.16,6.16,1839866.9517700167,2.3592,2.3631,2.3554,2.3554,1839866.9518
2009-04-14 09:30:00,6.11,6.15,6.04,6.08,964124.4951294845,2.3363,2.3516,2.3095,2.3248,964124.4951
2009-04-14 09:40:00,6.08,6.15,6.07,6.15,975291.0430030888,2.3248,2.3516,2.321,2.3516,975291.043
2009-04-14 09:50:00,6.15,6.16,6.12,6.14,734141.1261582323,2.3516,2.3554,2.3401,2.3478,734141.1262
2009-04-14 10:00:00,6.14,6.16,6.1,6.1,607270.1354240912,2.3478,2.3554,2.3325,2.3325,607270.1354
2009-04-14 10:10:00,6.1,6.14,6.1,6.11,723924.9227845094,2.3325,2.3478,2.3325,2.3363,723924.9228
2009-04-14 10:20:00,6.11,6.12,6.1,6.1,508671.893561416,2.3363,2.3401,2.3325,2.3325,508671.8936
2009-04-14 10:30:00,6.11,6.15,6.1,6.15,631266.3340460918,2.3363,2.3516,2.3325,2.3516,631266.334
2009-04-14 10:40:00,6.15,6.17,6.14,6.15,427417.4388215728,2.3516,2.3592,2.3478,2.3516,427417.4388
2009-04-14 10:50:00,6.15,6.15,6.12,6.12,490615.34806367307,2.3516,2.3516,2.3401,2.3401,490615.3481
2009-04-14 11:00:00,6.12,6.13,6.09,6.09,464956.0465668805,2.3401,2.3439,2.3286,2.3286,464956.0466
2009-04-14 11:10:00,6.09,6.11,6.09,6.1,430743.64457115706,2.3286,2.3363,2.3286,2.3325,430743.6446
2009-04-14 11:20:00,6.1,6.11,6.07,6.08,581610.8339272987,2.3325,2.3363,2.321,2.3248,581610.8339
2009-04-14 11:30:00,6.08,6.1,6.08,6.09,386552.62532668095,2.3248,2.3325,2.3248,2.3286,386552.6253
2009-04-14 11:40:00,6.1,6.12,6.09,6.1,424803.9914468995,2.3325,2.3401,2.3286,2.3325,424803.9914
2009-04-14 11:50:00,6.1,6.1,6.08,6.09,361130.90995485865,2.3325,2.3325,2.3248,2.3286,361130.91
2009-04-14 12:00:00,6.09,6.09,6.06,6.06,507721.5490615348,2.3286,2.3286,2.3172,2.3172,507721.5491
2009-04-14 12:10:00,6.06,6.07,6.03,6.05,703967.688287004,2.3172,2.321,2.3057,2.3133,703967.6883
2009-04-14 12:20:00,6.05,6.05,6.03,6.04,484200.5226894749,2.3133,2.3133,2.3057,2.3095,484200.5227
2009-04-14 12:30:00,6.04,6.05,6.02,6.02,443098.1230696127,2.3095,2.3133,2.3019,2.3019,443098.1231
2009-04-14 12:40:00,6.02,6.02,5.99,5.99,1032786.8852459016,2.3019,2.3019,2.2904,2.2904,1032786.8852
2009-04-14 12:50:00,5.99,6.01,5.99,6.01,930387.2653837017,2.2904,2.2981,2.2904,2.2981,930387.2654
2009-04-14 13:00:00,6.01,6.01,5.99,5.99,601330.4822998337,2.2981,2.2981,2.2904,2.2904,601330.4823
2009-04-14 13:10:00,5.99,6.01,5.99,5.99,581373.2478023283,2.2904,2.2981,2.2904,2.2904,581373.2478
2009-04-14 13:20:00,5.99,6.04,5.99,6.04,716797.3390354003,2.2904,2.3095,2.2904,2.3095,716797.339
2009-04-14 13:30:00,6.03,6.05,6.02,6.03,406509.8598241863,2.3057,2.3133,2.3019,2.3057,406509.8598
2009-04-14 13:40:00,6.03,6.04,6.02,6.02,589213.5899263483,2.3057,2.3095,2.3019,2.3019,589213.5899
2009-04-14 13:50:00,6.02,6.05,6.02,6.04,400332.6205749585,2.3019,2.3133,2.3019,2.3095,400332.6206
2009-04-14 14:00:00,6.05,6.05,6.02,6.03,329531.9553338085,2.3133,2.3133,2.3019,2.3057,329531.9553
2009-04-14 14:10:00,6.03,6.06,6.02,6.06,258731.2900926586,2.3057,2.3172,2.3019,2.3172,258731.2901
2009-04-14 14:20:00,6.06,6.08,6.04,6.07,468282.2523164647,2.3172,2.3248,2.3095,2.321,468282.2523
2009-04-14 14:30:00,6.07,6.07,6.06,6.07,308861.9624613923,2.321,2.321,2.3172,2.321,308861.9625
2009-04-14 14:40:00,6.07,6.07,6.05,6.06,373485.3884533143,2.321,2.321,2.3133,2.3172,373485.3885
2009-04-14 14:50:00,6.06,6.1,6.05,6.1,833214.5402708482,2.3172,2.3325,2.3133,2.3325,833214.5403
2009-04-14 15:00:00,6.1,6.1,6.07,6.08,657400.8077928249,2.3325,2.3325,2.321,2.3248,657400.8078
2009-04-14 15:10:00,6.08,6.1,6.08,6.1,711570.4442860538,2.3248,2.3325,2.3248,2.3325,711570.4443
2009-04-14 15:20:00,6.1,6.1,6.06,6.08,790924.2100261345,2.3325,2.3325,2.3172,2.3248,790924.21
2009-04-14 15:30:00,6.08,6.09,6.06,6.08,859586.6001425517,2.3248,2.3286,2.3172,2.3248,859586.6001
2009-04-14 15:40:00,6.07,6.1,6.07,6.08,1601805.6545497742,2.321,2.3325,2.321,2.3248,1601805.6545
2009-04-14 15:50:00,6.08,6.09,6.05,6.07,3512473.271560941,2.3248,2.3286,2.3133,2.321,3512473.2716
2009-04-15 09:30:00,6.07,6.12,6.01,6.03,2131385.1271085767,2.321,2.3401,2.2981,2.3057,2131385.1271
2009-04-15 09:40:00,6.03,6.11,6.02,6.08,1964362.0812544548,2.3057,2.3363,2.3019,2.3248,1964362.0813
2009-04-15 09:50:00,6.08,6.13,6.08,6.11,2196483.7253504395,2.3248,2.3439,2.3248,2.3363,2196483.7254
2009-04-15 10:00:00,6.11,6.19,6.1,6.18,2830601.092896175,2.3363,2.3669,2.3325,2.3631,2830601.0929
2009-04-15 10:10:00,6.19,6.2,6.16,6.17,2614397.7191732004,2.3669,2.3707,2.3554,2.3592,2614397.7192
2009-04-15 10:20:00,6.17,6.18,6.13,6.14,1440722.2618199098,2.3592,2.3631,2.3439,2.3478,1440722.2618
2009-04-15 10:30:00,6.15,6.15,6.1,6.12,1270848.182466144,2.3516,2.3516,2.3325,2.3401,1270848.1825
2009-04-15 10:40:00,6.11,6.12,6.08,6.09,988358.2798764552,2.3363,2.3401,2.3248,2.3286,988358.2799
2009-04-15 10:50:00,6.09,6.12,6.08,6.09,1542646.709432169,2.3286,2.3401,2.3248,2.3286,1542646.7094
2009-04-15 11:00:00,6.1,6.1,6.09,6.09,675694.9394155381,2.3325,2.3325,2.3286,2.3286,675694.9394
2009-04-15 11:10:00,6.09,6.11,6.07,6.08,1013067.2368733666,2.3286,2.3363,2.321,2.3248,1013067.2369
2009-04-15 11:20:00,6.07,6.1,6.07,6.07,684248.039914469,2.321,2.3325,2.321,2.321,684248.0399
2009-04-15 11:30:00,6.07,6.11,6.07,6.09,822523.1646471847,2.321,2.3363,2.321,2.3286,822523.1646
2009-04-15 11:40:00,6.09,6.09,6.07,6.08,826562.1287716797,2.3286,2.3286,2.321,2.3248,826562.1288
2009-04-15 11:50:00,6.08,6.08,6.06,6.08,971964.8372535044,2.3248,2.3248,2.3172,2.3248,971964.8373
2009-04-15 12:00:00,6.08,6.09,6.07,6.07,298170.5868377287,2.3248,2.3286,2.321,2.321,298170.5868
2009-04-15 12:10:00,6.08,6.08,6.05,6.06,870277.9757662152,2.3248,2.3248,2.3133,2.3172,870277.9758
2009-04-15 12:20:00,6.06,6.09,6.05,6.05,319790.92421002616,2.3172,2.3286,2.3133,2.3133,319790.9242
2009-04-15 12:30:00,6.05,6.06,6.05,6.06,550487.0515561891,2.3133,2.3172,2.3133,2.3172,550487.0516
2009-04-15 12:40:00,6.06,6.09,6.05,6.07,327393.6802090758,2.3172,2.3286,2.3133,2.321,327393.6802
2009-04-15 12:50:00,6.08,6.11,6.07,6.09,919933.4758850083,2.3248,2.3363,2.321,2.3286,919933.4759
2009-04-15 13:00:00,6.09,6.11,6.07,6.07,971252.0788785936,2.3286,2.3363,2.321,2.321,971252.0789
2009-04-15 13:10:00,6.07,6.08,6.06,6.06,429318.1278213352,2.321,2.3248,2.3172,2.3172,429318.1278
2009-04-15 13:20:00,6.06,6.07,6.05,6.06,656688.049417914,2.3172,2.321,2.3133,2.3172,656688.0494
2009-04-15 13:30:00,6.06,6.07,6.06,6.06,276075.07721549063,2.3172,2.321,2.3172,2.3172,276075.0772
2009-04-15 13:40:00,6.05,6.06,6.04,6.06,1256117.8427179854,2.3133,2.3172,2.3095,2.3172,1256117.8427
2009-04-15 13:50:00,6.05,6.07,6.05,6.07,506533.6184366833,2.3133,2.321,2.3133,2.321,506533.6184
2009-04-15 14:00:00,6.07,6.09,6.05,6.06,1101686.8614872892,2.321,2.3286,2.3133,2.3172,1101686.8615
2009-04-15 14:10:00,6.06,6.06,6.01,6.01,1178664.765977667,2.3172,2.3172,2.2981,2.2981,1178664.766
2009-04-15 14:20:00,6.01,6.02,6.0,6.01,1488001.9006889998,2.2981,2.3019,2.2942,2.2981,1488001.9007
2009-04-15 14:30:00,6.01,6.04,6.01,6.02,1227845.0938465197,2.2981,2.3095,2.2981,2.3019,1227845.0938
2009-04-15 14:40:00,6.02,6.02,5.99,6.01,778569.7315276788,2.3019,2.3019,2.2904,2.2981,778569.7315
2009-04-15 14:50:00,6.01,6.03,6.0,6.01,956284.1530054644,2.2981,2.3057,2.2942,2.2981,956284.153
2009-04-15 15:00:00,6.01,6.05,6.01,6.03,1157282.01473034,2.2981,2.3133,2.2981,2.3057,1157282.0147
2009-04-15 15:10:00,6.03,6.04,6.01,6.02,2815870.753148016,2.3057,2.3095,2.2981,2.3019,2815870.7531
2009-04-15 15:20:00,6.02,6.02,6.01,6.01,1020907.5789973866,2.3019,2.3019,2.2981,2.2981,1020907.579
2009-04-15 15:30:00,6.01,6.02,5.99,6.01,2406747.445949157,2.2981,2.3019,2.2904,2.2981,2406747.4459
2009-04-15 15:40:00,6.01,6.02,5.99,6.01,4153718.2228557854,2.2981,2.3019,2.2904,2.2981,4153718.2229
2009-04-15 15:50:00,6.01,6.04,6.01,6.03,6657400.807792825,2.2981,2.3095,2.2981,2.3057,6657400.8078
2009-04-16 09:30:00,6.18,6.2,6.07,6.08,1514373.9605607032,2.3631,2.3707,2.321,2.3248,1514373.9606
2009-04-16 09:40:00,6.08,6.09,6.02,6.03,1390116.4172012354,2.3248,2.3286,2.3019,2.3057,1390116.4172
2009-04-16 09:50:00,6.03,6.04,6.01,6.04,1792349.7267759563,2.3057,2.3095,2.2981,2.3095,1792349.7268
2009-04-16 10:00:00,6.04,6.05,5.98,5.98,1694464.243288192,2.3095,2.3133,2.2866,2.2866,1694464.2433
2009-04-16 10:10:00,5.98,6.0,5.96,5.99,1536231.884057971,2.2866,2.2942,2.2789,2.2904,1536231.8841
2009-04-16 10:20:00,5.99,6.0,5.96,5.98,1464718.4604419102,2.2904,2.2942,2.2789,2.2866,1464718.4604
2009-04-16 10:30:00,5.98,6.01,5.98,5.99,714421.4777856973,2.2866,2.2981,2.2866,2.2904,714421.4778
2009-04-16 10:40:00,5.99,5.99,5.92,5.93,1098598.2418626752,2.2904,2.2904,2.2636,2.2675,1098598.2419
2009-04-16 10:50:00,5.93,5.96,5.91,5.95,1247327.156094084,2.2675,2.2789,2.2598,2.2751,1247327.1561
2009-04-16 11:00:00,5.96,5.99,5.94,5.99,987645.5215015444,2.2789,2.2904,2.2713,2.2904,987645.5215
2009-04-16 11:10:00,5.99,6.01,5.98,6.01,834164.8847707295,2.2904,2.2981,2.2866,2.2981,834164.8848
2009-04-16 11:20:00,6.01,6.01,6.0,6.01,597291.5181753386,2.2981,2.2981,2.2942,2.2981,597291.5182
2009-04-16 11:30:00,6.01,6.03,6.01,6.02,731527.678783559,2.2981,2.3057,2.2981,2.3019,731527.6788
2009-04-16 11:40:00,6.03,6.04,6.01,6.03,2248277.5005939654,2.3057,2.3095,2.2981,2.3057,2248277.5006
2009-04-16 11:50:00,6.03,6.04,6.03,6.03,690187.6930387266,2.3057,2.3095,2.3057,2.3057,690187.693
2009-04-16 12:00:00,6.03,6.03,6.02,6.03,332858.16108339274,2.3057,2.3057,2.3019,2.3057,332858.1611
2009-04-16 12:10:00,6.03,6.05,6.03,6.04,539082.9175576146,2.3057,2.3133,2.3057,2.3095,539082.9176
2009-04-16 12:20:00,6.04,6.04,6.01,6.02,643383.2264195771,2.3095,2.3095,2.2981,2.3019,643383.2264
2009-04-16 12:30:00,6.01,6.04,6.01,6.04,823711.0952720362,2.2981,2.3095,2.2981,2.3095,823711.0953
2009-04-16 12:40:00,6.04,6.06,6.03,6.06,581610.8339272987,2.3095,2.3172,2.3057,2.3172,581610.8339
2009-04-16 12:50:00,6.06,6.07,6.05,6.05,1133523.4022333096,2.3172,2.321,2.3133,2.3133,1133523.4022
2009-04-16 13:00:00,6.05,6.06,6.05,6.05,425041.5775718698,2.3133,2.3172,2.3133,2.3133,425041.5776
2009-04-16 13:10:00,6.06,6.06,6.04,6.06,726538.3701591827,2.3172,2.3172,2.3095,2.3172,726538.3702
2009-04-16 13:20:00,6.06,6.06,6.05,6.05,248752.67284390592,2.3172,2.3172,2.3133,2.3133,248752.6728
2009-04-16 13:30:00,6.05,6.06,6.02,6.02,941553.8132573058,2.3133,2.3172,2.3019,2.3019,941553.8133
2009-04-16 13:40:00,6.02,6.02,6.0,6.01,1234735.091470658,2.3019,2.3019,2.2942,2.2981,1234735.0915
2009-04-16 13:50:00,6.0,6.01,6.0,6.01,1146115.4668567355,2.2942,2.2981,2.2942,2.2981,1146115.4669
2009-04-16 14:00:00,6.01,6.01,6.0,6.0,490615.34806367307,2.2981,2.2981,2.2942,2.2942,490615.3481
2009-04-16 14:10:00,6.01,6.04,6.0,6.04,710620.0997861725,2.2981,2.3095,2.2942,2.3095,710620.0998
2009-04-16 14:20:00,6.04,6.04,6.01,6.04,1389403.6588263246,2.3095,2.3095,2.2981,2.3095,1389403.6588
2009-04-16 14:30:00,6.04,6.05,6.02,6.04,912330.7198859588,2.3095,2.3133,2.3019,2.3095,912330.7199
2009-04-16 14:40:00,6.04,6.05,6.03,6.03,1578047.0420527442,2.3095,2.3133,2.3057,2.3057,1578047.0421
2009-04-16 14:50:00,6.03,6.07,6.03,6.06,870990.7341411262,2.3057,2.321,2.3057,2.3172,870990.7341
2009-04-16 15:00:00,6.06,6.06,6.02,6.06,1498693.2763126637,2.3172,2.3172,2.3019,2.3172,1498693.2763
2009-04-16 15:10:00,6.06,6.07,6.05,6.06,971014.4927536232,2.3172,2.321,2.3133,2.3172,971014.4928
2009-04-16 15:20:00,6.06,6.09,6.06,6.06,997861.7248752674,2.3172,2.3286,2.3172,2.3172,997861.7249
2009-04-16 15:30:00,6.06,6.08,6.05,6.08,962461.3922546924,2.3172,2.3248,2.3133,2.3248,962461.3923
2009-04-16 15:40:00,6.08,6.08,6.04,6.05,1432881.9196958898,2.3248,2.3248,2.3095,2.3133,1432881.9197
2009-04-16 15:50:00,6.05,6.07,6.05,6.07,3119030.648610121,2.3133,2.321,2.3133,2.321,3119030.6486
2009-04-17 09:30:00,6.03,6.04,5.95,6.02,5710144.927536232,2.3057,2.3095,2.2751,2.3019,5710144.9275
2009-04-17 09:40:00,6.02,6.02,5.97,6.0,1113090.9954858636,2.3019,2.3019,2.2828,2.2942,1113090.9955
2009-04-17 09:50:00,6.0,6.01,5.96,5.97,1591351.865051081,2.2942,2.2981,2.2789,2.2828,1591351.8651
2009-04-17 10:00:00,5.97,5.97,5.94,5.94,1293656.450463293,2.2828,2.2828,2.2713,2.2713,1293656.4505
2009-04-17 10:10:00,5.94,5.95,5.82,5.83,2978617.2487526727,2.2713,2.2751,2.2254,2.2292,2978617.2488
2009-04-17 10:20:00,5.83,5.88,5.83,5.83,1990496.555001188,2.2292,2.2483,2.2292,2.2292,1990496.555
2009-04-17 10:30:00,5.83,5.85,5.81,5.83,1054882.3948681396,2.2292,2.2369,2.2216,2.2292,1054882.3949
2009-04-17 10:40:00,5.83,5.87,5.83,5.87,1359467.8070800663,2.2292,2.2445,2.2292,2.2445,1359467.8071
2009-04-17 10:50:00,5.87,5.89,5.85,5.87,1312425.7543359469,2.2445,2.2522,2.2369,2.2445,1312425.7543
2009-04-17 11:00:00,5.87,5.93,5.86,5.93,474221.9054407223,2.2445,2.2675,2.2407,2.2675,474221.9054
2009-04-17 11:10:00,5.93,5.93,5.88,5.89,801377.9995248278,2.2675,2.2675,2.2483,2.2522,801377.9995
2009-04-17 11:20:00,5.89,5.9,5.88,5.89,410311.2378237111,2.2522,2.256,2.2483,2.2522,410311.2378
2009-04-17 11:30:00,5.89,5.91,5.88,5.89,641007.365169874,2.2522,2.2598,2.2483,2.2522,641007.3652
2009-04-17 11:40:00,5.9,5.91,5.89,5.91,240674.74459491565,2.256,2.2598,2.2522,2.2598,240674.7446
2009-04-17 11:50:00,5.91,5.92,5.9,5.91,529104.300308862,2.2598,2.2636,2.256,2.2598,529104.3003
2009-04-17 12:00:00,5.91,5.94,5.9,5.94,280351.6274649561,2.2598,2.2713,2.256,2.2713,280351.6275
2009-04-17 12:10:00,5.94,5.94,5.93,5.93,284865.76383939176,2.2713,2.2713,2.2675,2.2675,284865.7638
2009-04-17 12:20:00,5.93,5.94,5.93,5.94,1029935.851746258,2.2675,2.2713,2.2675,2.2713,1029935.8517
2009-04-17 12:30:00,5.94,5.94,5.93,5.93,503444.99881206936,2.2713,2.2713,2.2675,2.2675,503444.9988
2009-04-17 12:40:00,5.93,5.97,5.93,5.96,638869.0900451414,2.2675,2.2828,2.2675,2.2789,638869.09
2009-04-17 12:50:00,5.96,5.97,5.96,5.97,387978.1420765027,2.2789,2.2828,2.2789,2.2828,387978.1421
2009-04-17 13:00:00,5.97,5.99,5.97,5.98,570444.2860536944,2.2828,2.2904,2.2828,2.2866,570444.2861
2009-04-17 13:10:00,5.99,5.99,5.97,5.98,572582.5611784272,2.2904,2.2904,2.2828,2.2866,572582.5612
2009-04-17 13:20:00,5.98,5.99,5.97,5.97,425041.5775718698,2.2866,2.2904,2.2828,2.2828,425041.5776
2009-04-17 13:30:00,5.98,5.98,5.95,5.98,645996.6737942505,2.2866,2.2866,2.2751,2.2866,645996.6738
2009-04-17 13:40:00,5.98,6.0,5.97,5.99,501069.1375623664,2.2866,2.2942,2.2828,2.2904,501069.1376
2009-04-17 13:50:00,5.99,6.02,5.99,6.01,542884.2955571394,2.2904,2.3019,2.2904,2.2981,542884.2956
2009-04-17 14:00:00,6.01,6.02,6.01,6.01,589213.5899263483,2.2981,2.3019,2.2981,2.2981,589213.5899
2009-04-17 14:10:00,6.01,6.04,6.01,6.04,457353.2905678309,2.2981,2.3095,2.2981,2.3095,457353.2906
2009-04-17 14:20:00,6.04,6.05,6.02,6.04,1076740.3183654074,2.3095,2.3133,2.3019,2.3095,1076740.3184
2009-04-17 14:30:00,6.04,6.06,6.04,6.04,414825.37419814686,2.3095,2.3172,2.3095,2.3095,414825.3742
2009-04-17 14:40:00,6.04,6.06,6.04,6.05,532905.6783083868,2.3095,2.3172,2.3095,2.3133,532905.6783
2009-04-17 14:50:00,6.06,6.06,6.01,6.03,601568.068424804,2.3172,2.3172,2.2981,2.3057,601568.0684
2009-04-17 15:00:00,6.03,6.05,6.02,6.04,599667.3794250416,2.3057,2.3133,2.3019,2.3095,599667.3794
2009-04-17 15:10:00,6.04,6.06,6.04,6.04,532192.9199334759,2.3095,2.3172,2.3095,2.3095,532192.9199
2009-04-17 15:20:00,6.04,6.06,6.03,6.04,622713.2335471609,2.3095,2.3172,2.3057,2.3095,622713.2335
2009-04-17 15:30:00,6.04,6.07,6.03,6.07,1089569.9691138037,2.3095,2.321,2.3057,2.321,1089569.9691
2009-04-17 15:40:00,6.07,6.08,6.05,6.07,1241862.6752197673,2.321,2.3248,2.3133,2.321,1241862.6752
2009-04-17 15:50:00,6.07,6.1,6.04,6.05,2479448.800190069,2.321,2.3325,2.3095,2.3133,2479448.8002
2009-04-20 09:30:00,6.01,6.01,5.93,5.98,1184129.246851984,2.2981,2.2981,2.2675,2.2866,1184129.2469
2009-04-20 09:40:00,5.98,5.99,5.91,5.91,1208125.4454739843,2.2866,2.2904,2.2598,2.2598,1208125.4455
2009-04-20 09:50:00,5.91,5.95,5.91,5.93,927298.6457590876,2.2598,2.2751,2.2598,2.2675,927298.6458
2009-04-20 10:00:00,5.93,5.93,5.89,5.89,843193.1575196008,2.2675,2.2675,2.2522,2.2522,843193.1575
2009-04-20 10:10:00,5.89,5.9,5.84,5.85,1438108.8144452365,2.2522,2.256,2.233,2.2369,1438108.8144
2009-04-20 10:20:00,5.85,5.88,5.84,5.87,1429555.7139463057,2.2369,2.2483,2.233,2.2445,1429555.7139
2009-04-20 10:30:00,5.88,5.88,5.81,5.82,960798.2893799002,2.2483,2.2483,2.2216,2.2254,960798.2894
2009-04-20 10:40:00,5.81,5.84,5.8,5.83,784034.2124019958,2.2216,2.233,2.2178,2.2292,784034.2124
2009-04-20 10:50:00,5.83,5.84,5.82,5.83,837253.5043953434,2.2292,2.233,2.2254,2.2292,837253.5044
2009-04-20 11:00:00,5.83,5.84,5.82,5.84,1110239.96198622,2.2292,2.233,2.2254,2.233,1110239.962
2009-04-20 11:10:00,5.84,5.86,5.83,5.86,451176.051318603,2.233,2.2407,2.2292,2.2407,451176.0513
2009-04-20 11:20:00,5.86,5.89,5.86,5.88,634592.5397956759,2.2407,2.2522,2.2407,2.2483,634592.5398
2009-04-20 11:30:00,5.89,5.91,5.88,5.88,577571.8698028035,2.2522,2.2598,2.2483,2.2483,577571.8698
2009-04-20 11:40:00,5.88,5.88,5.84,5.85,902589.6887621764,2.2483,2.2483,2.233,2.2369,902589.6888
2009-04-20 11:50:00,5.85,5.85,5.83,5.85,798526.9660251841,2.2369,2.2369,2.2292,2.2369,798526.966
2009-04-20 12:00:00,5.84,5.88,5.84,5.87,758612.4970301734,2.233,2.2483,2.233,2.2445,758612.497
2009-04-20 12:10:00,5.87,5.9,5.87,5.89,660964.5996673794,2.2445,2.256,2.2445,2.2522,660964.5997
2009-04-20 12:20:00,5.89,5.9,5.89,5.89,465668.8049417914,2.2522,2.256,2.2522,2.2522,465668.8049
2009-04-20 12:30:00,5.89,5.91,5.89,5.91,409598.4794488002,2.2522,2.2598,2.2522,2.2598,409598.4794
2009-04-20 12:40:00,5.91,5.92,5.91,5.92,430030.8861962461,2.2598,2.2636,2.2598,2.2636,430030.8862
2009-04-20 12:50:00,5.92,5.93,5.91,5.92,322404.3715846995,2.2636,2.2675,2.2598,2.2636,322404.3716
2009-04-20 13:00:00,5.91,5.92,5.91,5.91,271085.76859111426,2.2598,2.2636,2.2598,2.2598,271085.7686
2009-04-20 13:10:00,5.91,5.91,5.9,5.9,220242.33784746967,2.2598,2.2598,2.256,2.256,220242.3378
2009-04-20 13:20:00,5.9,5.91,5.9,5.9,148491.3281064386,2.256,2.2598,2.256,2.256,148491.3281
2009-04-20 13:30:00,5.9,5.93,5.9,5.92,482299.8336897125,2.256,2.2675,2.256,2.2636,482299.8337
2009-04-20 13:40:00,5.92,5.92,5.91,5.92,342599.19220717513,2.2636,2.2636,2.2598,2.2636,342599.1922
2009-04-20 13:50:00,5.92,5.93,5.91,5.93,300308.8619624614,2.2636,2.2675,2.2598,2.2675,300308.862
2009-04-20 14:00:00,5.93,5.93,5.93,5.93,340936.089332383,2.2675,2.2675,2.2675,2.2675,340936.0893
2009-04-20 14:10:00,5.93,5.94,5.93,5.93,594678.0708006653,2.2675,2.2713,2.2675,2.2675,594678.0708
2009-04-20 14:20:00,5.93,5.93,5.91,5.91,382276.0750772155,2.2675,2.2675,2.2598,2.2598,382276.0751
2009-04-20 14:30:00,5.92,5.93,5.9,5.9,291993.3475885008,2.2636,2.2675,2.256,2.256,291993.3476
2009-04-20 14:40:00,5.9,5.92,5.9,5.91,372059.8717034925,2.256,2.2636,2.256,2.2598,372059.8717
2009-04-20 14:50:00,5.91,5.91,5.88,5.88,535756.7118080304,2.2598,2.2598,2.2483,2.2483,535756.7118
2009-04-20 15:00:00,5.89,5.9,5.88,5.89,645996.6737942505,2.2522,2.256,2.2483,2.2522,645996.6738
2009-04-20 15:10:00,5.89,5.9,5.88,5.89,569969.1138037539,2.2522,2.256,2.2483,2.2522,569969.1138
2009-04-20 15:20:00,5.89,5.91,5.88,5.9,726775.956284153,2.2522,2.2598,2.2483,2.256,726775.9563
2009-04-20 15:30:00,5.91,5.94,5.9,5.93,1316939.8907103825,2.2598,2.2713,2.256,2.2675,1316939.8907
2009-04-20 15:40:00,5.93,5.96,5.93,5.94,1370634.3549536706,2.2675,2.2789,2.2675,2.2713,1370634.355
2009-04-20 15:50:00,5.95,5.95,5.92,5.92,3237348.5388453314,2.2751,2.2751,2.2636,2.2636,3237348.5388
2009-04-21 09:30:00,5.86,5.92,5.81,5.9,1684248.039914469,2.2407,2.2636,2.2216,2.256,1684248.0399
2009-04-21 09:40:00,5.9,5.91,5.87,5.87,1504395.3433119506,2.256,2.2598,2.2445,2.2445,1504395.3433
2009-04-21 09:50:00,5.87,5.91,5.85,5.86,1507246.3768115942,2.2445,2.2598,2.2369,2.2407,1507246.3768
2009-04-21 10:00:00,5.86,5.86,5.83,5.85,923022.0955096222,2.2407,2.2407,2.2292,2.2369,923022.0955
2009-04-21 10:10:00,5.85,5.85,5.81,5.81,1025421.7153718224,2.2369,2.2369,2.2216,2.2216,1025421.7154
2009-04-21 10:20:00,5.81,5.81,5.75,5.78,1254217.1537182229,2.2216,2.2216,2.1986,2.2101,1254217.1537
2009-04-21 10:30:00,5.77,5.78,5.76,5.76,928248.9902589688,2.2063,2.2101,2.2025,2.2025,928248.9903
2009-04-21 10:40:00,5.76,5.79,5.76,5.78,908529.341886434,2.2025,2.2139,2.2025,2.2101,908529.3419
2009-04-21 10:50:00,5.78,5.79,5.77,5.78,1396531.2425754336,2.2101,2.2139,2.2063,2.2101,1396531.2426
2009-04-21 11:00:00,5.78,5.8,5.78,5.8,811119.0306486101,2.2101,2.2178,2.2101,2.2178,811119.0306
2009-04-21 11:10:00,5.8,5.82,5.8,5.82,778569.7315276788,2.2178,2.2254,2.2178,2.2254,778569.7315
2009-04-21 11:20:00,5.82,5.83,5.8,5.81,947968.638631504,2.2254,2.2292,2.2178,2.2216,947968.6386
2009-04-21 11:30:00,5.81,5.82,5.8,5.81,340698.5032074127,2.2216,2.2254,2.2178,2.2216,340698.5032
2009-04-21 11:40:00,5.8,5.84,5.8,5.84,805892.1358992636,2.2178,2.233,2.2178,2.233,805892.1359
2009-04-21 11:50:00,5.84,5.84,5.79,5.82,1013067.2368733666,2.233,2.233,2.2139,2.2254,1013067.2369
2009-04-21 12:00:00,5.82,5.85,5.82,5.85,486576.383939178,2.2254,2.2369,2.2254,2.2369,486576.3839
2009-04-21 12:10:00,5.85,5.85,5.84,5.85,1085055.832739368,2.2369,2.2369,2.233,2.2369,1085055.8327
2009-04-21 12:20:00,5.85,5.88,5.85,5.87,777381.8009028273,2.2369,2.2483,2.2369,2.2445,777381.8009
2009-04-21 12:30:00,5.87,5.87,5.85,5.85,444523.63981943455,2.2445,2.2445,2.2369,2.2369,444523.6398
2009-04-21 12:40:00,5.85,5.88,5.85,5.87,1521026.3720598717,2.2369,2.2483,2.2369,2.2445,1521026.3721
2009-04-21 12:50:00,5.87,5.89,5.87,5.88,594202.8985507246,2.2445,2.2522,2.2445,2.2483,594202.8986
2009-04-21 13:00:00,5.88,5.92,5.86,5.91,765740.0807792825,2.2483,2.2636,2.2407,2.2598,765740.0808
2009-04-21 13:10:00,5.91,5.93,5.88,5.88,742694.2266571632,2.2598,2.2675,2.2483,2.2483,742694.2267
2009-04-21 13:20:00,5.88,5.9,5.88,5.89,244951.2948443811,2.2483,2.256,2.2483,2.2522,244951.2948
2009-04-21 13:30:00,5.89,5.89,5.87,5.88,519838.4414350202,2.2522,2.2522,2.2445,2.2483,519838.4414
2009-04-21 13:40:00,5.88,5.9,5.88,5.88,918507.9591351864,2.2483,2.256,2.2483,2.2483,918507.9591
2009-04-21 13:50:00,5.88,5.88,5.85,5.87,685435.9705393205,2.2483,2.2483,2.2369,2.2445,685435.9705
2009-04-21 14:00:00,5.87,5.88,5.85,5.88,637681.1594202899,2.2445,2.2483,2.2369,2.2483,637681.1594
2009-04-21 14:10:00,5.88,5.88,5.85,5.86,351865.0510810169,2.2483,2.2483,2.2369,2.2407,351865.0511
2009-04-21 14:20:00,5.85,5.87,5.84,5.87,392254.6923259682,2.2369,2.2445,2.233,2.2445,392254.6923
2009-04-21 14:30:00,5.87,5.9,5.87,5.9,970301.7343787124,2.2445,2.256,2.2445,2.256,970301.7344
2009-04-21 14:40:00,5.9,5.92,5.88,5.89,1072463.768115942,2.256,2.2636,2.2483,2.2522,1072463.7681
2009-04-21 14:50:00,5.89,5.9,5.88,5.89,610121.1689237349,2.2522,2.256,2.2483,2.2522,610121.1689
2009-04-21 15:00:00,5.89,5.94,5.89,5.93,1384651.9363269184,2.2522,2.2713,2.2522,2.2675,1384651.9363
2009-04-21 15:10:00,5.93,5.98,5.93,5.97,947968.638631504,2.2675,2.2866,2.2675,2.2828,947968.6386
2009-04-21 15:20:00,5.97,5.98,5.93,5.95,1573770.491803279,2.2828,2.2866,2.2675,2.2751,1573770.4918
2009-04-21 15:30:00,5.95,5.98,5.95,5.98,2531717.747683536,2.2751,2.2866,2.2751,2.2866,2531717.7477
2009-04-21 15:40:00,5.97,6.01,5.97,6.0,2823235.923022096,2.2828,2.2981,2.2828,2.2942,2823235.923
2009-04-21 15:50:00,6.0,6.03,5.99,6.03,3483487.764314564,2.2942,2.3057,2.2904,2.3057,3483487.7643
2009-04-22 09:30:00,5.99,6.03,5.92,6.01,1915181.7533856025,2.2904,2.3057,2.2636,2.2981,1915181.7534
2009-04-22 09:40:00,6.01,6.07,5.98,6.03,1793062.4851508671,2.2981,2.321,2.2866,2.3057,1793062.4852
2009-04-22 09:50:00,6.03,6.12,6.02,6.11,1963649.322879544,2.3057,2.3401,2.3019,2.3363,1963649.3229
2009-04-22 10:00:00,6.1,6.17,6.1,6.17,1358755.0487051555,2.3325,2.3592,2.3325,2.3592,1358755.0487
2009-04-22 10:10:00,6.17,6.25,6.16,6.23,2637205.9871703493,2.3592,2.3898,2.3554,2.3822,2637205.9872
2009-04-22 10:20:00,6.24,6.28,6.23,6.27,2402708.4818246616,2.386,2.4013,2.3822,2.3975,2402708.4818
2009-04-22 10:30:00,6.27,6.29,6.24,6.25,1824661.4397719167,2.3975,2.4051,2.386,2.3898,1824661.4398
2009-04-22 10:40:00,6.25,6.29,6.24,6.28,1017818.9593727726,2.3898,2.4051,2.386,2.4013,1017818.9594
2009-04-22 10:50:00,6.28,6.31,6.26,6.3,2013542.409123308,2.4013,2.4128,2.3936,2.4089,2013542.4091
2009-04-22 11:00:00,6.3,6.31,6.29,6.29,1585412.2119268237,2.4089,2.4128,2.4051,2.4051,1585412.2119
2009-04-22 11:10:00,6.29,6.3,6.28,6.29,1619624.6139225469,2.4051,2.4089,2.4013,2.4051,1619624.6139
2009-04-22 11:20:00,6.29,6.32,6.27,6.31,2519125.683060109,2.4051,2.4166,2.3975,2.4128,2519125.6831
2009-04-22 11:30:00,6.31,6.31,6.29,6.31,795438.3464005702,2.4128,2.4128,2.4051,2.4128,795438.3464
2009-04-22 11:40:00,6.31,6.36,6.31,6.33,1414587.7880731763,2.4128,2.4319,2.4128,2.4204,1414587.7881
2009-04-22 11:50:00,6.33,6.33,6.31,6.33,478973.6279401283,2.4204,2.4204,2.4128,2.4204,478973.6279
2009-04-22 12:00:00,6.32,6.33,6.31,6.33,1275599.90496555,2.4166,2.4204,2.4128,2.4204,1275599.905
2009-04-22 12:10:00,6.33,6.33,6.28,6.28,835115.2292706106,2.4204,2.4204,2.4013,2.4013,835115.2293
2009-04-22 12:20:00,6.29,6.31,6.26,6.26,690900.4514136375,2.4051,2.4128,2.3936,2.3936,690900.4514
2009-04-22 12:30:00,6.25,6.3,6.25,6.3,654787.3604181516,2.3898,2.4089,2.3898,2.4089,654787.3604
2009-04-22 12:40:00,6.29,6.31,6.24,6.26,1380850.5583273936,2.4051,2.4128,2.386,2.3936,1380850.5583
2009-04-22 12:50:00,6.26,6.27,6.23,6.25,1963174.1506296035,2.3936,2.3975,2.3822,2.3898,1963174.1506
2009-04-22 13:00:00,6.25,6.3,6.25,6.28,1404133.9985744832,2.3898,2.4089,2.3898,2.4013,1404133.9986
2009-04-22 13:10:00,6.28,6.3,6.25,6.28,1135899.2634830126,2.4013,2.4089,2.3898,2.4013,1135899.2635
2009-04-22 13:20:00,6.28,6.3,6.27,6.28,449512.9484438109,2.4013,2.4089,2.3975,2.4013,449512.9484
2009-04-22 13:30:00,6.29,6.31,6.25,6.28,1046804.4666191494,2.4051,2.4128,2.3898,2.4013,1046804.4666
2009-04-22 13:40:00,6.28,6.29,6.23,6.27,1870990.7341411265,2.4013,2.4051,2.3822,2.3975,1870990.7341
2009-04-22 13:50:00,6.27,6.27,6.23,6.23,440247.0895699691,2.3975,2.3975,2.3822,2.3822,440247.0896
2009-04-22 14:00:00,6.23,6.25,6.21,6.23,920646.2342599191,2.3822,2.3898,2.3745,2.3822,920646.2343
2009-04-22 14:10:00,6.23,6.28,6.23,6.26,850795.9135186506,2.3822,2.4013,2.3822,2.3936,850795.9135
2009-04-22 14:20:00,6.26,6.29,6.26,6.27,1422903.3024471372,2.3936,2.4051,2.3936,2.3975,1422903.3024
2009-04-22 14:30:00,6.27,6.3,6.27,6.29,1188880.96935139,2.3975,2.4089,2.3975,2.4051,1188880.9694
2009-04-22 14:40:00,6.29,6.33,6.29,6.31,717510.0974103112,2.4051,2.4204,2.4051,2.4128,717510.0974
2009-04-22 14:50:00,6.31,6.32,6.29,6.31,2069850.3207412688,2.4128,2.4166,2.4051,2.4128,2069850.3207
2009-04-22 15:00:00,6.31,6.32,6.29,6.3,992397.2440009504,2.4128,2.4166,2.4051,2.4089,992397.244
2009-04-22 15:10:00,6.3,6.35,6.3,6.31,2222855.785222143,2.4089,2.4281,2.4089,2.4128,2222855.7852
2009-04-22 15:20:00,6.31,6.33,6.3,6.31,2070325.4929912093,2.4128,2.4204,2.4089,2.4128,2070325.493
2009-04-22 15:30:00,6.31,6.31,6.24,6.26,2448325.0178189594,2.4128,2.4128,2.386,2.3936,2448325.0178
2009-04-22 15:40:00,6.25,6.28,6.19,6.22,3593965.3124257545,2.3898,2.4013,2.3669,2.3783,3593965.3124
2009-04-22 15:50:00,6.22,6.24,6.2,6.23,4427179.852696602,2.3783,2.386,2.3707,2.3822,4427179.8527
2009-04-23 09:30:00,6.75,6.92,6.73,6.76,13241862.675219769,2.581,2.646,2.5734,2.5848,13241862.6752
2009-04-23 09:40:00,6.75,6.84,6.73,6.8,7288429.555713947,2.581,2.6154,2.5734,2.6001,7288429.5557
2009-04-23 09:50:00,6.8,6.85,6.75,6.76,5999049.655500119,2.6001,2.6192,2.581,2.5848,5999049.6555
2009-04-23 10:00:00,6.75,6.81,6.73,6.77,5505583.2739368025,2.581,2.6039,2.5734,2.5887,5505583.2739
2009-04-23 10:10:00,6.77,6.8,6.74,6.76,3575433.594678071,2.5887,2.6001,2.5772,2.5848,3575433.5947
2009-04-23 10:20:00,6.76,6.84,6.74,6.8,5077453.076740319,2.5848,2.6154,2.5772,2.6001,5077453.0767
2009-04-23 10:30:00,6.8,6.82,6.76,6.78,4507483.962936564,2.6001,2.6078,2.5848,2.5925,4507483.9629
2009-04-23 10:40:00,6.78,6.79,6.75,6.79,2311712.995961036,2.5925,2.5963,2.581,2.5963,2311712.996
2009-04-23 10:50:00,6.78,6.79,6.73,6.74,3063197.9092421005,2.5925,2.5963,2.5734,2.5772,3063197.9092
2009-04-23 11:00:00,6.74,6.76,6.73,6.74,3178189.5937277265,2.5772,2.5848,2.5734,2.5772,3178189.5937
2009-04-23 11:10:00,6.74,6.75,6.67,6.71,5217391.304347826,2.5772,2.581,2.5504,2.5657,5217391.3043
2009-04-23 11:20:00,6.71,6.76,6.7,6.73,3968876.21762889,2.5657,2.5848,2.5619,2.5734,3968876.2176
2009-04-23 11:30:00,6.73,6.75,6.72,6.72,1690187.6930387267,2.5734,2.581,2.5695,2.5695,1690187.693
2009-04-23 11:40:00,6.72,6.74,6.71,6.73,1202898.5507246377,2.5695,2.5772,2.5657,2.5734,1202898.5507
2009-04-23 11:50:00,6.73,6.78,6.73,6.78,2340460.9170824424,2.5734,2.5925,2.5734,2.5925,2340460.9171
2009-04-23 12:00:00,6.78,6.81,6.78,6.79,1709907.3414112616,2.5925,2.6039,2.5925,2.5963,1709907.3414
2009-04-23 12:10:00,6.79,6.86,6.79,6.86,3399857.448325018,2.5963,2.6231,2.5963,2.6231,3399857.4483
2009-04-23 12:20:00,6.86,6.91,6.84,6.84,2516987.4079353767,2.6231,2.6422,2.6154,2.6154,2516987.4079
2009-04-23 12:30:00,6.84,6.86,6.82,6.86,1507721.549061535,2.6154,2.6231,2.6078,2.6231,1507721.5491
2009-04-23 12:40:00,6.86,6.89,6.82,6.83,1667617.011166548,2.6231,2.6345,2.6078,2.6116,1667617.0112
2009-04-23 12:50:00,6.84,6.87,6.82,6.86,1918270.3730102165,2.6154,2.6269,2.6078,2.6231,1918270.373
2009-04-23 13:00:00,6.85,6.95,6.85,6.95,2441910.1924447613,2.6192,2.6575,2.6192,2.6575,2441910.1924
2009-04-23 13:10:00,6.95,6.99,6.89,6.96,2319553.338085056,2.6575,2.6728,2.6345,2.6613,2319553.3381
2009-04-23 13:20:00,6.95,7.03,6.95,7.02,2705630.791161796,2.6575,2.6881,2.6575,2.6842,2705630.7912
2009-04-23 13:30:00,7.03,7.09,7.02,7.08,3428842.955571395,2.6881,2.711,2.6842,2.7072,3428842.9556
2009-04-23 13:40:00,7.08,7.09,7.01,7.02,2894036.5882632453,2.7072,2.711,2.6804,2.6842,2894036.5883
2009-04-23 13:50:00,7.02,7.08,6.99,7.08,1769303.872653837,2.6842,2.7072,2.6728,2.7072,1769303.8727
2009-04-23 14:00:00,7.08,7.09,7.04,7.04,1375623.6635780472,2.7072,2.711,2.6919,2.6919,1375623.6636
2009-04-23 14:10:00,7.05,7.05,7.01,7.03,1917320.0285103351,2.6957,2.6957,2.6804,2.6881,1917320.0285
2009-04-23 14:20:00,7.04,7.06,7.02,7.04,2099786.1724875267,2.6919,2.6995,2.6842,2.6919,2099786.1725
2009-04-23 14:30:00,7.04,7.09,7.03,7.08,2778807.317652649,2.6919,2.711,2.6881,2.7072,2778807.3177
2009-04-23 14:40:00,7.08,7.09,7.06,7.07,1766452.8391541934,2.7072,2.711,2.6995,2.7034,1766452.8392
2009-04-23 14:50:00,7.07,7.07,7.02,7.05,2271085.7685911143,2.7034,2.7034,2.6842,2.6957,2271085.7686
2009-04-23 15:00:00,7.05,7.06,6.95,6.98,4151342.3616060815,2.6957,2.6995,2.6575,2.669,4151342.3616
2009-04-23 15:10:00,6.98,6.98,6.89,6.92,3863625.564267047,2.669,2.669,2.6345,2.646,3863625.5643
2009-04-23 15:20:00,6.92,6.94,6.9,6.92,3038964.1244951296,2.646,2.6537,2.6384,2.646,3038964.1245
2009-04-23 15:30:00,6.92,6.94,6.89,6.93,3743882.157282015,2.646,2.6537,2.6345,2.6498,3743882.1573
2009-04-23 15:40:00,6.93,6.99,6.92,6.99,3808743.169398907,2.6498,2.6728,2.646,2.6728,3808743.1694
2009-04-23 15:50:00,6.99,7.02,6.91,6.99,8046091.708244239,2.6728,2.6842,2.6422,2.6728,8046091.7082
2009-04-24 09:30:00,6.99,7.0,6.79,6.81,3898313.138512711,2.6728,2.6766,2.5963,2.6039,3898313.1385
2009-04-24 09:40:00,6.81,6.85,6.77,6.77,3453314.326443336,2.6039,2.6192,2.5887,2.5887,3453314.3264
2009-04-24 09:50:00,6.77,6.89,6.77,6.89,2661677.3580422904,2.5887,2.6345,2.5887,2.6345,2661677.358
2009-04-24 10:00:00,6.89,7.03,6.89,6.96,3117842.7179852696,2.6345,2.6881,2.6345,2.6613,3117842.718
2009-04-24 10:10:00,6.96,6.97,6.92,6.96,1160133.0482299833,2.6613,2.6651,2.646,2.6613,1160133.0482
2009-04-24 10:20:00,6.96,7.04,6.94,7.03,1607507.7215490616,2.6613,2.6919,2.6537,2.6881,1607507.7215
2009-04-24 10:30:00,7.03,7.05,7.01,7.03,1148253.7419814684,2.6881,2.6957,2.6804,2.6881,1148253.742
2009-04-24 10:40:00,7.03,7.06,7.01,7.05,1155381.325730577,2.6881,2.6995,2.6804,2.6957,1155381.3257
2009-04-24 10:50:00,7.05,7.1,7.04,7.08,1767640.769779045,2.6957,2.7148,2.6919,2.7072,1767640.7698
2009-04-24 11:00:00,7.09,7.1,7.04,7.07,1325017.8189593728,2.711,2.7148,2.6919,2.7034,1325017.819
2009-04-24 11:10:00,7.06,7.09,7.05,7.09,1343311.950582086,2.6995,2.711,2.6957,2.711,1343311.9506
2009-04-24 11:20:00,7.09,7.1,7.07,7.08,950582.0860061772,2.711,2.7148,2.7034,2.7072,950582.086
2009-04-24 11:30:00,7.08,7.12,7.08,7.11,1400570.2066999287,2.7072,2.7225,2.7072,2.7187,1400570.2067
2009-04-24 11:40:00,7.11,7.11,7.05,7.06,1081254.4547398433,2.7187,2.7187,2.6957,2.6995,1081254.4547
2009-04-24 11:50:00,7.06,7.11,7.05,7.1,883107.6265146115,2.6995,2.7187,2.6957,2.7148,883107.6265
2009-04-24 12:00:00,7.1,7.1,7.05,7.05,790449.0377761939,2.7148,2.7148,2.6957,2.6957,790449.0378
2009-04-24 12:10:00,7.05,7.05,7.03,7.03,703730.1021620338,2.6957,2.6957,2.6881,2.6881,703730.1022
2009-04-24 12:20:00,7.03,7.04,7.02,7.02,601568.068424804,2.6881,2.6919,2.6842,2.6842,601568.0684
2009-04-24 12:30:00,7.02,7.05,7.01,7.05,461867.4269422666,2.6842,2.6957,2.6804,2.6957,461867.4269
2009-04-24 12:40:00,7.05,7.05,7.02,7.03,669042.5279163697,2.6957,2.6957,2.6842,2.6881,669042.5279
2009-04-24 12:50:00,7.02,7.08,7.02,7.08,743169.3989071038,2.6842,2.7072,2.6842,2.7072,743169.3989
2009-04-24 13:00:00,7.08,7.09,7.08,7.08,451413.6374435733,2.7072,2.711,2.7072,2.7072,451413.6374
2009-04-24 13:10:00,7.08,7.1,7.08,7.1,358042.2903302447,2.7072,2.7148,2.7072,2.7148,358042.2903
2009-04-24 13:20:00,7.1,7.11,7.07,7.1,848182.4661439772,2.7148,2.7187,2.7034,2.7148,848182.4661
2009-04-24 13:30:00,7.1,7.1,7.05,7.06,944404.8467569494,2.7148,2.7148,2.6957,2.6995,944404.8468
2009-04-24 13:40:00,7.06,7.1,7.06,7.09,1714183.891660727,2.6995,2.7148,2.6995,2.711,1714183.8917
2009-04-24 13:50:00,7.09,7.12,7.09,7.1,948443.8108814446,2.711,2.7225,2.711,2.7148,948443.8109
2009-04-24 14:00:00,7.1,7.13,7.07,7.08,1965312.425754336,2.7148,2.7263,2.7034,2.7072,1965312.4258
2009-04-24 14:10:00,7.08,7.09,7.03,7.07,1171537.1822285578,2.7072,2.711,2.6881,2.7034,1171537.1822
2009-04-24 14:20:00,7.07,7.09,7.04,7.08,1223093.3713471133,2.7034,2.711,2.6919,2.7072,1223093.3713
2009-04-24 14:30:00,7.08,7.1,7.05,7.07,1508196.7213114754,2.7072,2.7148,2.6957,2.7034,1508196.7213
2009-04-24 14:40:00,7.07,7.1,7.04,7.06,1408172.9626989784,2.7034,2.7148,2.6919,2.6995,1408172.9627
2009-04-24 14:50:00,7.06,7.08,7.04,7.06,1336184.366832977,2.6995,2.7072,2.6919,2.6995,1336184.3668
2009-04-24 15:00:00,7.06,7.1,7.05,7.06,2283677.8332145405,2.6995,2.7148,2.6957,2.6995,2283677.8332
2009-04-24 15:10:00,7.07,7.1,7.05,7.08,1737467.3319078167,2.7034,2.7148,2.6957,2.7072,1737467.3319
2009-04-24 15:20:00,7.08,7.09,7.06,7.08,1254217.1537182229,2.7072,2.711,2.6995,2.7072,1254217.1537
2009-04-24 15:30:00,7.08,7.1,7.05,7.06,1864813.4948918985,2.7072,2.7148,2.6957,2.6995,1864813.4949
2009-04-24 15:40:00,7.06,7.08,7.05,7.06,2514373.960560703,2.6995,2.7072,2.6957,2.6995,2514373.9606
2009-04-24 15:50:00,7.06,7.09,7.0,7.08,4866714.1838916605,2.6995,2.711,2.6766,2.7072,4866714.1839
2009-04-27 09:30:00,6.82,6.94,6.78,6.94,3462342.599192207,2.6078,2.6537,2.5925,2.6537,3462342.5992
2009-04-27 09:40:00,6.93,6.97,6.89,6.97,1887621.762889048,2.6498,2.6651,2.6345,2.6651,1887621.7629
2009-04-27 09:50:00,6.97,7.0,6.95,6.99,1791161.7961511048,2.6651,2.6766,2.6575,2.6728,1791161.7962
2009-04-27 10:00:00,6.99,7.0,6.9,6.92,2285340.936089332,2.6728,2.6766,2.6384,2.646,2285340.9361
2009-04-27 10:10:00,6.92,6.99,6.89,6.98,2077215.490615348,2.646,2.6728,2.6345,2.669,2077215.4906
2009-04-27 10:20:00,6.98,7.01,6.94,6.98,1463530.5298170587,2.669,2.6804,2.6537,2.669,1463530.5298
2009-04-27 10:30:00,6.98,6.98,6.93,6.95,1287479.211214065,2.669,2.669,2.6498,2.6575,1287479.2112
2009-04-27 10:40:00,6.96,6.97,6.94,6.94,1171774.768353528,2.6613,2.6651,2.6537,2.6537,1171774.7684
2009-04-27 10:50:00,6.94,6.96,6.93,6.96,1123782.3711095273,2.6537,2.6613,2.6498,2.6613,1123782.3711
2009-04-27 11:00:00,6.96,6.98,6.95,6.98,723212.1644095985,2.6613,2.669,2.6575,2.669,723212.1644
2009-04-27 11:10:00,6.98,6.98,6.96,6.98,1223806.1297220243,2.669,2.669,2.6613,2.669,1223806.1297
2009-04-27 11:20:00,6.98,7.0,6.95,7.0,1286291.2805892136,2.669,2.6766,2.6575,2.6766,1286291.2806
2009-04-27 11:30:00,7.0,7.0,6.98,7.0,1120931.3376098836,2.6766,2.6766,2.669,2.6766,1120931.3376
2009-04-27 11:40:00,7.0,7.0,6.99,7.0,642432.8819196959,2.6766,2.6766,2.6728,2.6766,642432.8819
2009-04-27 11:50:00,7.0,7.0,7.0,7.0,494416.72606319794,2.6766,2.6766,2.6766,2.6766,494416.7261
2009-04-27 12:00:00,6.99,7.0,6.99,6.99,699215.965787598,2.6728,2.6766,2.6728,2.6728,699215.9658
2009-04-27 12:10:00,6.99,7.0,6.98,6.99,572582.5611784272,2.6728,2.6766,2.669,2.6728,572582.5612
2009-04-27 12:20:00,6.99,7.0,6.98,6.99,761701.1166547873,2.6728,2.6766,2.669,2.6728,761701.1167
2009-04-27 12:30:00,6.99,6.99,6.96,6.99,404133.99857448327,2.6728,2.6728,2.6613,2.6728,404133.9986
2009-04-27 12:40:00,6.98,6.98,6.97,6.98,396768.8287004039,2.669,2.669,2.6651,2.669,396768.8287
2009-04-27 12:50:00,6.98,6.99,6.96,6.98,646709.4321691614,2.669,2.6728,2.6613,2.669,646709.4322
2009-04-27 13:00:00,6.98,6.98,6.92,6.93,954621.0501306724,2.669,2.669,2.646,2.6498,954621.0501
2009-04-27 13:10:00,6.94,6.96,6.93,6.93,474697.0776906629,2.6537,2.6613,2.6498,2.6498,474697.0777
2009-04-27 13:20:00,6.93,6.93,6.88,6.88,598954.6210501307,2.6498,2.6498,2.6307,2.6307,598954.6211
2009-04-27 13:30:00,6.88,6.9,6.86,6.9,2242337.847469708,2.6307,2.6384,2.6231,2.6384,2242337.8475
2009-04-27 13:40:00,6.9,6.92,6.89,6.89,450700.8790686624,2.6384,2.646,2.6345,2.6345,450700.8791
2009-04-27 13:50:00,6.89,6.91,6.88,6.91,449275.3623188406,2.6345,2.6422,2.6307,2.6422,449275.3623
2009-04-27 14:00:00,6.91,6.91,6.86,6.89,717510.0974103112,2.6422,2.6422,2.6231,2.6345,717510.0974
2009-04-27 14:10:00,6.89,6.93,6.89,6.92,622950.8196721312,2.6345,2.6498,2.6345,2.646,622950.8197
2009-04-27 14:20:00,6.92,6.94,6.91,6.92,649560.465668805,2.646,2.6537,2.6422,2.646,649560.4657
2009-04-27 14:30:00,6.92,6.98,6.92,6.97,1525302.9223093372,2.646,2.669,2.646,2.6651,1525302.9223
2009-04-27 14:40:00,6.97,6.98,6.94,6.96,551912.5683060109,2.6651,2.669,2.6537,2.6613,551912.5683
2009-04-27 14:50:00,6.96,6.97,6.95,6.95,527916.3696840105,2.6613,2.6651,2.6575,2.6575,527916.3697
2009-04-27 15:00:00,6.95,6.95,6.91,6.91,639581.8484200523,2.6575,2.6575,2.6422,2.6422,639581.8484
2009-04-27 15:10:00,6.91,6.96,6.9,6.96,780232.834402471,2.6422,2.6613,2.6384,2.6613,780232.8344
2009-04-27 15:20:00,6.96,6.97,6.92,6.94,822047.992397244,2.6613,2.6651,2.646,2.6537,822047.9924
2009-04-27 15:30:00,6.94,6.95,6.92,6.93,760988.3582798765,2.6537,2.6575,2.646,2.6498,760988.3583
2009-04-27 15:40:00,6.93,7.0,6.92,6.98,1459729.151817534,2.6498,2.6766,2.646,2.669,1459729.1518
2009-04-27 15:50:00,6.97,6.98,6.94,6.94,2110002.37586125,2.6651,2.669,2.6537,2.6537,2110002.3759
2009-04-28 09:30:00,6.8,6.89,6.8,6.88,1372059.8717034925,2.6001,2.6345,2.6001,2.6307,1372059.8717
2009-04-28 09:40:00,6.87,6.88,6.82,6.84,1507483.9629365646,2.6269,2.6307,2.6078,2.6154,1507483.9629
2009-04-28 09:50:00,6.84,6.89,6.84,6.88,1843668.3297695413,2.6154,2.6345,2.6154,2.6307,1843668.3298
2009-04-28 10:00:00,6.88,6.93,6.85,6.92,2526490.8529341887,2.6307,2.6498,2.6192,2.646,2526490.8529
2009-04-28 10:10:00,6.92,6.94,6.89,6.92,1611309.0995485864,2.646,2.6537,2.6345,2.646,1611309.0995
2009-04-28 10:20:00,6.92,6.96,6.92,6.95,1082679.971489665,2.646,2.6613,2.646,2.6575,1082679.9715
2009-04-28 10:30:00,6.94,6.95,6.94,6.95,1150867.1893561415,2.6537,2.6575,2.6537,2.6575,1150867.1894
2009-04-28 10:40:00,6.95,6.97,6.94,6.94,1076502.7322404373,2.6575,2.6651,2.6537,2.6537,1076502.7322
2009-04-28 10:50:00,6.94,6.95,6.92,6.92,1335471.608458066,2.6537,2.6575,2.646,2.646,1335471.6085
2009-04-28 11:00:00,6.93,6.95,6.92,6.95,1156331.6702304585,2.6498,2.6575,2.646,2.6575,1156331.6702
2009-04-28 11:10:00,6.95,6.96,6.93,6.93,647184.604419102,2.6575,2.6613,2.6498,2.6498,647184.6044
2009-04-28 11:20:00,6.93,6.93,6.87,6.88,2133048.229983369,2.6498,2.6498,2.6269,2.6307,2133048.23
2009-04-28 11:30:00,6.88,6.88,6.86,6.87,1451176.051318603,2.6307,2.6307,2.6231,2.6269,1451176.0513
2009-04-28 11:40:00,6.87,6.89,6.83,6.84,1182941.3162271325,2.6269,2.6345,2.6116,2.6154,1182941.3162
2009-04-28 11:50:00,6.84,6.84,6.81,6.83,1426467.0943216917,2.6154,2.6154,2.6039,2.6116,1426467.0943
2009-04-28 12:00:00,6.83,6.84,6.8,6.81,1148016.155856498,2.6116,2.6154,2.6001,2.6039,1148016.1559
2009-04-28 12:10:00,6.81,6.83,6.8,6.83,825849.3703967688,2.6039,2.6116,2.6001,2.6116,825849.3704
2009-04-28 12:20:00,6.83,6.86,6.83,6.83,1343787.1228320266,2.6116,2.6231,2.6116,2.6116,1343787.1228
2009-04-28 12:30:00,6.83,6.84,6.81,6.81,683772.8676645284,2.6116,2.6154,2.6039,2.6039,683772.8677
2009-04-28 12:40:00,6.81,6.82,6.8,6.82,1184129.246851984,2.6039,2.6078,2.6001,2.6078,1184129.2469
2009-04-28 12:50:00,6.82,6.84,6.81,6.84,665716.3221667855,2.6078,2.6154,2.6039,2.6154,665716.3222
2009-04-28 13:00:00,6.84,6.85,6.81,6.82,729626.9897837966,2.6154,2.6192,2.6039,2.6078,729626.9898
2009-04-28 13:10:00,6.82,6.83,6.81,6.81,769303.8726538371,2.6078,2.6116,2.6039,2.6039,769303.8727
2009-04-28 13:20:00,6.81,6.81,6.78,6.79,1183891.6607270136,2.6039,2.6039,2.5925,2.5963,1183891.6607
2009-04-28 13:30:00,6.79,6.84,6.79,6.84,1081967.213114754,2.5963,2.6154,2.5963,2.6154,1081967.2131
2009-04-28 13:40:00,6.84,6.84,6.81,6.83,1565217.391304348,2.6154,2.6154,2.6039,2.6116,1565217.3913
2009-04-28 13:50:00,6.83,6.83,6.81,6.81,750534.5687811832,2.6116,2.6116,2.6039,2.6039,750534.5688
2009-04-28 14:00:00,6.81,6.84,6.81,6.84,720361.1309099549,2.6039,2.6154,2.6039,2.6154,720361.1309
2009-04-28 14:10:00,6.84,6.85,6.8,6.83,1798526.966025184,2.6154,2.6192,2.6001,2.6116,1798526.966
2009-04-28 14:20:00,6.83,6.87,6.82,6.84,750534.5687811832,2.6116,2.6269,2.6078,2.6154,750534.5688
2009-04-28 14:30:00,6.85,6.88,6.85,6.86,567830.8386790211,2.6192,2.6307,2.6192,2.6231,567830.8387
2009-04-28 14:40:00,6.86,6.87,6.84,6.84,744832.501781896,2.6231,2.6269,2.6154,2.6154,744832.5018
2009-04-28 14:50:00,6.85,6.87,6.84,6.86,566167.735804229,2.6192,2.6269,2.6154,2.6231,566167.7358
2009-04-28 15:00:00,6.86,6.86,6.84,6.86,594678.0708006653,2.6231,2.6231,2.6154,2.6231,594678.0708
2009-04-28 15:10:00,6.86,6.87,6.82,6.83,599429.7933000713,2.6231,2.6269,2.6078,2.6116,599429.7933
2009-04-28 15:20:00,6.83,6.85,6.82,6.83,639581.8484200523,2.6116,2.6192,2.6078,2.6116,639581.8484
2009-04-28 15:30:00,6.83,6.83,6.8,6.81,1501069.1375623664,2.6116,2.6116,2.6001,2.6039,1501069.1376
2009-04-28 15:40:00,6.81,6.82,6.79,6.82,1433832.264195771,2.6039,2.6078,2.5963,2.6078,1433832.2642
2009-04-28 15:50:00,6.82,6.84,6.79,6.81,2942028.9855072466,2.6078,2.6154,2.5963,2.6039,2942028.9855
2009-04-29 09:30:00,6.85,6.92,6.8,6.92,1639344.262295082,2.6192,2.646,2.6001,2.646,1639344.2623
2009-04-29 09:40:00,6.92,6.98,6.9,6.97,1201948.2062247563,2.646,2.669,2.6384,2.6651,1201948.2062
2009-04-29 09:50:00,6.97,6.98,6.94,6.96,1344262.2950819673,2.6651,2.669,2.6537,2.6613,1344262.2951
2009-04-29 10:00:00,6.95,6.98,6.91,6.92,1389166.0727013545,2.6575,2.669,2.6422,2.646,1389166.0727
2009-04-29 10:10:00,6.92,6.94,6.89,6.92,1926348.3012592064,2.646,2.6537,2.6345,2.646,1926348.3013
2009-04-29 10:20:00,6.92,6.95,6.91,6.93,1095984.7944880018,2.646,2.6575,2.6422,2.6498,1095984.7945
2009-04-29 10:30:00,6.93,6.94,6.9,6.92,572820.1473033975,2.6498,2.6537,2.6384,2.646,572820.1473
2009-04-29 10:40:00,6.92,6.95,6.92,6.94,795438.3464005702,2.646,2.6575,2.646,2.6537,795438.3464
2009-04-29 10:50:00,6.93,6.98,6.92,6.97,1011166.5478736042,2.6498,2.669,2.646,2.6651,1011166.5479
2009-04-29 11:00:00,6.98,6.98,6.94,6.94,870753.1480161559,2.669,2.669,2.6537,2.6537,870753.148
2009-04-29 11:10:00,6.94,6.95,6.92,6.94,1560228.0826799716,2.6537,2.6575,2.646,2.6537,1560228.0827
2009-04-29 11:20:00,6.95,6.95,6.93,6.94,1472321.2164409598,2.6575,2.6575,2.6498,2.6537,1472321.2164
2009-04-29 11:30:00,6.94,6.97,6.94,6.95,1209313.3760988358,2.6537,2.6651,2.6537,2.6575,1209313.3761
2009-04-29 11:40:00,6.95,6.97,6.94,6.96,1043240.674744595,2.6575,2.6651,2.6537,2.6613,1043240.6747
2009-04-29 11:50:00,6.96,7.04,6.96,7.03,1060822.047992397,2.6613,2.6919,2.6613,2.6881,1060822.048
2009-04-29 12:00:00,7.03,7.05,7.01,7.03,921358.9926348302,2.6881,2.6957,2.6804,2.6881,921358.9926
2009-04-29 12:10:00,7.03,7.05,7.01,7.02,797814.2076502732,2.6881,2.6957,2.6804,2.6842,797814.2077
2009-04-29 12:20:00,7.02,7.02,6.97,6.98,1018294.1316227132,2.6842,2.6842,2.6651,2.669,1018294.1316
2009-04-29 12:30:00,6.99,6.99,6.94,6.94,1174863.387978142,2.6728,2.6728,2.6537,2.6537,1174863.388
2009-04-29 12:40:00,6.94,6.96,6.92,6.95,1035162.7464956046,2.6537,2.6613,2.646,2.6575,1035162.7465
2009-04-29 12:50:00,6.95,6.96,6.92,6.94,737704.9180327869,2.6575,2.6613,2.646,2.6537,737704.918
2009-04-29 13:00:00,6.94,6.96,6.93,6.95,846519.3632691851,2.6537,2.6613,2.6498,2.6575,846519.3633
2009-04-29 13:10:00,6.94,6.98,6.94,6.97,527203.6113090996,2.6537,2.669,2.6537,2.6651,527203.6113
2009-04-29 13:20:00,6.97,7.0,6.96,6.98,743169.3989071038,2.6651,2.6766,2.6613,2.669,743169.3989
2009-04-29 13:30:00,6.99,7.05,6.98,7.0,1176764.0769779044,2.6728,2.6957,2.669,2.6766,1176764.077
2009-04-29 13:40:00,7.0,7.01,6.97,6.97,1000950.3444998811,2.6766,2.6804,2.6651,2.6651,1000950.3445
2009-04-29 13:50:00,6.97,6.98,6.94,6.94,822760.7507721549,2.6651,2.669,2.6537,2.6537,822760.7508
2009-04-29 14:00:00,6.94,6.98,6.93,6.96,998336.897125208,2.6537,2.669,2.6498,2.6613,998336.8971
2009-04-29 14:10:00,6.97,7.0,6.94,6.98,979092.4210026136,2.6651,2.6766,2.6537,2.669,979092.421
2009-04-29 14:20:00,6.98,6.98,6.93,6.97,1350201.9482062247,2.669,2.669,2.6498,2.6651,1350201.9482
2009-04-29 14:30:00,6.97,7.01,6.96,6.99,1374910.905203136,2.6651,2.6804,2.6613,2.6728,1374910.9052
2009-04-29 14:40:00,7.0,7.01,6.96,6.96,749584.224281302,2.6766,2.6804,2.6613,2.6613,749584.2243
2009-04-29 14:50:00,6.97,6.98,6.95,6.97,631266.3340460918,2.6651,2.669,2.6575,2.6651,631266.334
2009-04-29 15:00:00,6.98,6.99,6.95,6.97,786172.4875267284,2.669,2.6728,2.6575,2.6651,786172.4875
2009-04-29 15:10:00,6.97,6.99,6.94,6.94,1152767.878355904,2.6651,2.6728,2.6537,2.6537,1152767.8784
2009-04-29 15:20:00,6.94,6.96,6.9,6.9,1557377.049180328,2.6537,2.6613,2.6384,2.6384,1557377.0492
2009-04-29 15:30:00,6.91,6.93,6.88,6.92,1719885.9586600142,2.6422,2.6498,2.6307,2.646,1719885.9587
2009-04-29 15:40:00,6.92,6.94,6.87,6.89,1475647.4221905442,2.646,2.6537,2.6269,2.6345,1475647.4222
2009-04-29 15:50:00,6.89,6.93,6.88,6.93,1873366.5953908293,2.6345,2.6498,2.6307,2.6498,1873366.5954
2009-04-30 09:30:00,7.03,7.05,6.95,7.03,1509147.0658113568,2.6881,2.6957,2.6575,2.6881,1509147.0658
2009-04-30 09:40:00,7.04,7.08,7.03,7.04,1861724.8752672845,2.6919,2.7072,2.6881,2.6919,1861724.8753
2009-04-30 09:50:00,7.05,7.14,7.04,7.13,1778094.5592777382,2.6957,2.7301,2.6919,2.7263,1778094.5593
2009-04-30 10:00:00,7.13,7.17,7.13,7.17,2027322.4043715848,2.7263,2.7416,2.7263,2.7416,2027322.4044
2009-04-30 10:10:00,7.17,7.18,7.1,7.12,1755523.8774055596,2.7416,2.7454,2.7148,2.7225,1755523.8774
2009-04-30 10:20:00,7.12,7.13,7.09,7.13,807317.6526490853,2.7225,2.7263,2.711,2.7263,807317.6526
2009-04-30 10:30:00,7.13,7.14,7.11,7.13,796863.8631503921,2.7263,2.7301,2.7187,2.7263,796863.8632
2009-04-30 10:40:00,7.13,7.13,7.11,7.11,924922.7845093848,2.7263,2.7263,2.7187,2.7187,924922.7845
2009-04-30 10:50:00,7.11,7.12,7.08,7.11,1161320.9788548348,2.7187,2.7225,2.7072,2.7187,1161320.9789
2009-04-30 11:00:00,7.1,7.12,7.09,7.1,767878.3559040152,2.7148,2.7225,2.711,2.7148,767878.3559
2009-04-30 11:10:00,7.11,7.12,7.1,7.11,366120.21857923496,2.7187,2.7225,2.7148,2.7187,366120.2186
2009-04-30 11:20:00,7.1,7.11,7.08,7.08,862912.805892136,2.7148,2.7187,2.7072,2.7072,862912.8059
2009-04-30 11:30:00,7.08,7.1,7.07,7.09,783796.6262770254,2.7072,2.7148,2.7034,2.711,783796.6263
2009-04-30 11:40:00,7.08,7.11,7.08,7.11,398669.5177001663,2.7072,2.7187,2.7072,2.7187,398669.5177
2009-04-30 11:50:00,7.11,7.11,7.06,7.07,566642.9080541696,2.7187,2.7187,2.6995,2.7034,566642.9081
2009-04-30 12:00:00,7.07,7.08,7.05,7.07,1029698.2656212876,2.7034,2.7072,2.6957,2.7034,1029698.2656
2009-04-30 12:10:00,7.06,7.12,7.05,7.12,472558.8025659302,2.6995,2.7225,2.6957,2.7225,472558.8026
2009-04-30 12:20:00,7.11,7.13,7.1,7.12,885008.315514374,2.7187,2.7263,2.7148,2.7225,885008.3155
2009-04-30 12:30:00,7.13,7.13,7.06,7.08,720123.5447849846,2.7263,2.7263,2.6995,2.7072,720123.5448
2009-04-30 12:40:00,7.08,7.08,7.05,7.06,1065336.184366833,2.7072,2.7072,2.6957,2.6995,1065336.1844
2009-04-30 12:50:00,7.06,7.07,7.04,7.07,731052.5065336184,2.6995,2.7034,2.6919,2.7034,731052.5065
2009-04-30 13:00:00,7.07,7.07,7.05,7.07,1283677.8332145405,2.7034,2.7034,2.6957,2.7034,1283677.8332
2009-04-30 13:10:00,7.07,7.07,7.04,7.06,911617.9615110478,2.7034,2.7034,2.6919,2.6995,911617.9615
2009-04-30 13:20:00,7.06,7.07,7.01,7.03,1380137.7999524828,2.6995,2.7034,2.6804,2.6881,1380137.8
2009-04-30 13:30:00,7.02,7.04,6.99,7.0,830838.6790211452,2.6842,2.6919,2.6728,2.6766,830838.679
2009-04-30 13:40:00,7.0,7.02,7.0,7.02,440484.67569493945,2.6766,2.6842,2.6766,2.6842,440484.6757
2009-04-30 13:50:00,7.02,7.03,6.99,7.03,454502.2570681872,2.6842,2.6881,2.6728,2.6881,454502.2571
2009-04-30 14:00:00,7.03,7.05,7.02,7.05,540270.8481824661,2.6881,2.6957,2.6842,2.6957,540270.8482
2009-04-30 14:10:00,7.05,7.07,7.03,7.07,627940.1282965075,2.6957,2.7034,2.6881,2.7034,627940.1283
2009-04-30 14:20:00,7.07,7.08,7.06,7.06,584224.281301972,2.7034,2.7072,2.6995,2.6995,584224.2813
2009-04-30 14:30:00,7.06,7.06,7.03,7.05,389403.65882632456,2.6995,2.6995,2.6881,2.6957,389403.6588
2009-04-30 14:40:00,7.05,7.05,7.02,7.04,418389.1660727013,2.6957,2.6957,2.6842,2.6919,418389.1661
2009-04-30 14:50:00,7.04,7.05,7.01,7.03,871465.9063910667,2.6919,2.6957,2.6804,2.6881,871465.9064
2009-04-30 15:00:00,7.03,7.03,6.96,6.97,994773.1052506532,2.6881,2.6881,2.6613,2.6651,994773.1053
2009-04-30 15:10:00,6.97,7.0,6.93,6.95,1032786.8852459016,2.6651,2.6766,2.6498,2.6575,1032786.8852
2009-04-30 15:20:00,6.94,6.96,6.93,6.94,1283440.24708957,2.6537,2.6613,2.6498,2.6537,1283440.2471
2009-04-30 15:30:00,6.94,6.99,6.93,6.97,1624851.5086718935,2.6537,2.6728,2.6498,2.6651,1624851.5087
2009-04-30 15:40:00,6.97,6.98,6.94,6.97,1076977.9044903778,2.6651,2.669,2.6537,2.6651,1076977.9045
2009-04-30 15:50:00,6.97,6.97,6.92,6.93,4264908.529341887,2.6651,2.6651,2.646,2.6498,4264908.5293
2009-05-01 09:30:00,6.77,6.94,6.76,6.92,2057258.2561178429,2.5887,2.6537,2.5848,2.646,2057258.2561
2009-05-01 09:40:00,6.94,6.94,6.9,6.91,702304.585412212,2.6537,2.6537,2.6384,2.6422,702304.5854
2009-05-01 09:50:00,6.91,7.01,6.91,7.0,1862675.2197671656,2.6422,2.6804,2.6422,2.6766,1862675.2198
2009-05-01 10:00:00,7.0,7.02,6.94,6.94,1149679.2587312902,2.6766,2.6842,2.6537,2.6537,1149679.2587
2009-05-01 10:10:00,6.94,6.94,6.87,6.87,1198622.0004751722,2.6537,2.6537,2.6269,2.6269,1198622.0005
2009-05-01 10:20:00,6.87,6.91,6.86,6.9,598479.4488001901,2.6269,2.6422,2.6231,2.6384,598479.4488
2009-05-01 10:30:00,6.9,6.94,6.89,6.92,685911.1427892611,2.6384,2.6537,2.6345,2.646,685911.1428
2009-05-01 10:40:00,6.92,6.94,6.91,6.92,439296.7450700879,2.646,2.6537,2.6422,2.646,439296.7451
2009-05-01 10:50:00,6.92,6.94,6.9,6.9,589688.7621762889,2.646,2.6537,2.6384,2.6384,589688.7622
2009-05-01 11:00:00,6.9,6.94,6.9,6.92,495129.4844381088,2.6384,2.6537,2.6384,2.646,495129.4844
2009-05-01 11:10:00,6.93,6.95,6.92,6.92,472796.38869090047,2.6498,2.6575,2.646,2.646,472796.3887
2009-05-01 11:20:00,6.92,7.02,6.91,6.99,2190781.658351152,2.646,2.6842,2.6422,2.6728,2190781.6584
2009-05-01 11:30:00,6.99,6.99,6.95,6.97,517937.7524352578,2.6728,2.6728,2.6575,2.6651,517937.7524
2009-05-01 11:40:00,6.97,6.97,6.95,6.96,599667.3794250416,2.6651,2.6651,2.6575,2.6613,599667.3794
2009-05-01 11:50:00,6.95,6.96,6.91,6.92,706581.1356616773,2.6575,2.6613,2.6422,2.646,706581.1357
2009-05-01 12:00:00,6.92,6.94,6.91,6.93,390116.4172012355,2.646,2.6537,2.6422,2.6498,390116.4172
2009-05-01 12:10:00,6.93,6.96,6.92,6.93,439771.9173200285,2.6498,2.6613,2.646,2.6498,439771.9173
2009-05-01 12:20:00,6.93,6.94,6.91,6.91,224756.47422190543,2.6498,2.6537,2.6422,2.6422,224756.4742
2009-05-01 12:30:00,6.91,6.93,6.89,6.92,779044.9037776194,2.6422,2.6498,2.6345,2.646,779044.9038
2009-05-01 12:40:00,6.92,6.92,6.88,6.89,601330.4822998337,2.646,2.646,2.6307,2.6345,601330.4823
2009-05-01 12:50:00,6.89,6.94,6.87,6.93,924685.1983844144,2.6345,2.6537,2.6269,2.6498,924685.1984
2009-05-01 13:00:00,6.93,6.94,6.92,6.93,244713.7087194108,2.6498,2.6537,2.646,2.6498,244713.7087
2009-05-01 13:10:00,6.92,6.96,6.92,6.95,467094.3216916133,2.646,2.6613,2.646,2.6575,467094.3217
2009-05-01 13:20:00,6.96,6.97,6.94,6.96,377286.7664528392,2.6613,2.6651,2.6537,2.6613,377286.7665
2009-05-01 13:30:00,6.96,6.99,6.96,6.99,1053219.2919933477,2.6613,2.6728,2.6613,2.6728,1053219.292
2009-05-01 13:40:00,6.99,6.99,6.97,6.97,462817.7714421478,2.6728,2.6728,2.6651,2.6651,462817.7714
2009-05-01 13:50:00,6.98,6.98,6.96,6.96,240199.57234497505,2.669,2.669,2.6613,2.6613,240199.5723
2009-05-01 14:00:00,6.96,6.98,6.93,6.97,719648.372535044,2.6613,2.669,2.6498,2.6651,719648.3725
2009-05-01 14:10:00,6.97,6.98,6.94,6.94,746733.1907816584,2.6651,2.669,2.6537,2.6537,746733.1908
2009-05-01 14:20:00,6.94,6.96,6.93,6.93,371109.5272036113,2.6537,2.6613,2.6498,2.6498,371109.5272
2009-05-01 14:30:00,6.94,6.96,6.92,6.94,506771.2045616536,2.6537,2.6613,2.646,2.6537,506771.2046
2009-05-01 14:40:00,6.94,6.94,6.92,6.94,544784.9845569019,2.6537,2.6537,2.646,2.6537,544784.9846
2009-05-01 14:50:00,6.94,6.94,6.92,6.92,342836.7783321454,2.6537,2.6537,2.646,2.646,342836.7783
2009-05-01 15:00:00,6.93,6.95,6.92,6.94,721549.0615348064,2.6498,2.6575,2.646,2.6537,721549.0615
2009-05-01 15:10:00,6.93,6.93,6.9,6.9,508196.7213114754,2.6498,2.6498,2.6384,2.6384,508196.7213
2009-05-01 15:20:00,6.9,6.92,6.89,6.9,882394.8681397006,2.6384,2.646,2.6345,2.6384,882394.8681
2009-05-01 15:30:00,6.9,6.92,6.89,6.9,1127583.749109052,2.6384,2.646,2.6345,2.6384,1127583.7491
2009-05-01 15:40:00,6.9,6.93,6.89,6.91,1727488.7146590638,2.6384,2.6498,2.6345,2.6422,1727488.7147
2009-05-01 15:50:00,6.9,6.95,6.9,6.94,2056307.9116179608,2.6384,2.6575,2.6384,2.6537,2056307.9116
2009-05-04 09:30:00,6.96,6.99,6.92,6.94,1134948.9189831314,2.6613,2.6728,2.646,2.6537,1134948.919
2009-05-04 09:40:00,6.94,6.97,6.94,6.94,541221.1926823474,2.6537,2.6651,2.6537,2.6537,541221.1927
2009-05-04 09:50:00,6.95,6.95,6.9,6.94,971252.0788785936,2.6575,2.6575,2.6384,2.6537,971252.0789
2009-05-04 10:00:00,6.94,7.01,6.94,7.0,1209075.7899738655,2.6537,2.6804,2.6537,2.6766,1209075.79
2009-05-04 10:10:00,7.0,7.08,7.0,7.08,1196246.1392254692,2.6766,2.7072,2.6766,2.7072,1196246.1392
2009-05-04 10:20:00,7.08,7.08,7.02,7.02,1287479.211214065,2.7072,2.7072,2.6842,2.6842,1287479.2112
2009-05-04 10:30:00,7.02,7.06,7.02,7.05,1019719.648372535,2.6842,2.6995,2.6842,2.6957,1019719.6484
2009-05-04 10:40:00,7.05,7.06,7.0,7.04,663340.4609170825,2.6957,2.6995,2.6766,2.6919,663340.4609
2009-05-04 10:50:00,7.05,7.05,7.02,7.03,562841.5300546448,2.6957,2.6957,2.6842,2.6881,562841.5301
2009-05-04 11:00:00,7.03,7.09,7.03,7.07,927298.6457590876,2.6881,2.711,2.6881,2.7034,927298.6458
2009-05-04 11:10:00,7.07,7.09,7.06,7.06,771917.3200285104,2.7034,2.711,2.6995,2.6995,771917.32
2009-05-04 11:20:00,7.07,7.08,7.05,7.07,448562.60394392966,2.7034,2.7072,2.6957,2.7034,448562.6039
2009-05-04 11:30:00,7.07,7.08,7.05,7.07,350201.9482062248,2.7034,2.7072,2.6957,2.7034,350201.9482
2009-05-04 11:40:00,7.07,7.07,7.04,7.05,425991.92207175103,2.7034,2.7034,2.6919,2.6957,425991.9221
2009-05-04 11:50:00,7.06,7.07,7.03,7.05,283677.83321454027,2.6995,2.7034,2.6881,2.6957,283677.8332
2009-05-04 12:00:00,7.05,7.07,7.04,7.05,646709.4321691614,2.6957,2.7034,2.6919,2.6957,646709.4322
2009-05-04 12:10:00,7.05,7.05,7.02,7.03,297220.2423378475,2.6957,2.6957,2.6842,2.6881,297220.2423
2009-05-04 12:20:00,7.04,7.05,7.01,7.02,409598.4794488002,2.6919,2.6957,2.6804,2.6842,409598.4794
2009-05-04 12:30:00,7.02,7.05,7.02,7.05,306486.10121168924,2.6842,2.6957,2.6842,2.6957,306486.1012
2009-05-04 12:40:00,7.05,7.07,7.04,7.06,309812.3069612735,2.6957,2.7034,2.6919,2.6995,309812.307
2009-05-04 12:50:00,7.06,7.07,7.04,7.05,562603.9439296746,2.6995,2.7034,2.6919,2.6957,562603.9439
2009-05-04 13:00:00,7.06,7.07,7.05,7.06,181990.9717272512,2.6995,2.7034,2.6957,2.6995,181990.9717
2009-05-04 13:10:00,7.06,7.08,7.05,7.05,267521.9767165598,2.6995,2.7072,2.6957,2.6957,267521.9767
2009-05-04 13:20:00,7.06,7.08,7.05,7.07,355428.8429555714,2.6995,2.7072,2.6957,2.7034,355428.843
2009-05-04 13:30:00,7.07,7.09,7.06,7.06,329769.54145877884,2.7034,2.711,2.6995,2.6995,329769.5415
2009-05-04 13:40:00,7.07,7.08,7.05,7.07,334283.6778332146,2.7034,2.7072,2.6957,2.7034,334283.6778
2009-05-04 13:50:00,7.07,7.08,7.05,7.05,479923.97244000953,2.7034,2.7072,2.6957,2.6957,479923.9724
2009-05-04 14:00:00,7.06,7.06,7.03,7.03,373485.3884533143,2.6995,2.6995,2.6881,2.6881,373485.3885
2009-05-04 14:10:00,7.03,7.05,7.03,7.05,317652.6490852934,2.6881,2.6957,2.6881,2.6957,317652.6491
2009-05-04 14:20:00,7.06,7.08,7.04,7.07,453789.4986932763,2.6995,2.7072,2.6919,2.7034,453789.4987
2009-05-04 14:30:00,7.07,7.07,7.05,7.06,445236.3981943455,2.7034,2.7034,2.6957,2.6995,445236.3982
2009-05-04 14:40:00,7.06,7.07,7.05,7.05,428367.783321454,2.6995,2.7034,2.6957,2.6957,428367.7833
2009-05-04 14:50:00,7.06,7.06,7.04,7.04,686861.4872891423,2.6995,2.6995,2.6919,2.6919,686861.4873
2009-05-04 15:00:00,7.04,7.07,7.04,7.05,821097.6478973628,2.6919,2.7034,2.6919,2.6957,821097.6479
2009-05-04 15:10:00,7.05,7.08,7.04,7.07,783796.6262770254,2.6957,2.7072,2.6919,2.7034,783796.6263
2009-05-04 15:20:00,7.07,7.08,7.03,7.03,1339985.7448325015,2.7034,2.7072,2.6881,2.6881,1339985.7448
2009-05-04 15:30:00,7.04,7.05,7.02,7.04,1232596.8163459254,2.6919,2.6957,2.6842,2.6919,1232596.8163
2009-05-04 15:40:00,7.04,7.04,7.01,7.02,1564504.6329294369,2.6919,2.6919,2.6804,2.6842,1564504.6329
2009-05-04 15:50:00,7.02,7.09,7.02,7.09,3228320.26609646,2.6842,2.711,2.6842,2.711,3228320.2661
2009-05-05 09:30:00,7.01,7.13,6.97,7.13,1435732.9531955337,2.6804,2.7263,2.6651,2.7263,1435732.9532
2009-05-05 09:40:00,7.13,7.13,7.07,7.1,923022.0955096222,2.7263,2.7263,2.7034,2.7148,923022.0955
2009-05-05 09:50:00,7.09,7.14,7.09,7.13,1157757.1869802803,2.711,2.7301,2.711,2.7263,1157757.187
2009-05-05 10:00:00,7.13,7.15,7.1,7.12,2000712.758374911,2.7263,2.734,2.7148,2.7225,2000712.7584
2009-05-05 10:10:00,7.13,7.22,7.12,7.21,3270135.424091233,2.7263,2.7607,2.7225,2.7569,3270135.4241
2009-05-05 10:20:00,7.21,7.21,7.13,7.16,1499406.0346875745,2.7569,2.7569,2.7263,2.7378,1499406.0347
2009-05-05 10:30:00,7.16,7.16,7.11,7.13,708719.4107864101,2.7378,2.7378,2.7187,2.7263,708719.4108
2009-05-05 10:40:00,7.13,7.14,7.1,7.1,659539.0829175577,2.7263,2.7301,2.7148,2.7148,659539.0829
2009-05-05 10:50:00,7.1,7.12,7.08,7.08,713471.1332858162,2.7148,2.7225,2.7072,2.7072,713471.1333
2009-05-05 11:00:00,7.08,7.1,7.06,7.08,754573.5329056784,2.7072,2.7148,2.6995,2.7072,754573.5329
2009-05-05 11:10:00,7.08,7.1,7.06,7.1,1676882.8700403897,2.7072,2.7148,2.6995,2.7148,1676882.87
2009-05-05 11:20:00,7.1,7.15,7.1,7.14,1022095.509622238,2.7148,2.734,2.7148,2.7301,1022095.5096
2009-05-05 11:30:00,7.14,7.18,7.14,7.16,1037301.0216203374,2.7301,2.7454,2.7301,2.7378,1037301.0216
2009-05-05 11:40:00,7.16,7.2,7.16,7.2,859349.0140175814,2.7378,2.7531,2.7378,2.7531,859349.014
2009-05-05 11:50:00,7.19,7.19,7.15,7.16,725350.4395343312,2.7492,2.7492,2.734,2.7378,725350.4395
2009-05-05 12:00:00,7.16,7.17,7.14,7.17,628415.3005464481,2.7378,2.7416,2.7301,2.7416,628415.3005
2009-05-05 12:10:00,7.17,7.17,7.16,7.16,542171.5371822285,2.7416,2.7416,2.7378,2.7378,542171.5372
2009-05-05 12:20:00,7.16,7.17,7.15,7.16,610596.3411736755,2.7378,2.7416,2.734,2.7378,610596.3412
2009-05-05 12:30:00,7.16,7.16,7.13,7.13,514373.9605607032,2.7378,2.7378,2.7263,2.7263,514373.9606
2009-05-05 12:40:00,7.14,7.14,7.11,7.13,750059.3965312426,2.7301,2.7301,2.7187,2.7263,750059.3965
2009-05-05 12:50:00,7.13,7.14,7.12,7.13,513661.2021857924,2.7263,2.7301,2.7225,2.7263,513661.2022
2009-05-05 13:00:00,7.13,7.16,7.12,7.14,336659.5390829176,2.7263,2.7378,2.7225,2.7301,336659.5391
2009-05-05 13:10:00,7.15,7.16,7.12,7.15,529579.4725588026,2.734,2.7378,2.7225,2.734,529579.4726
2009-05-05 13:20:00,7.15,7.17,7.14,7.15,698028.0351627466,2.734,2.7416,2.7301,2.734,698028.0352
2009-05-05 13:30:00,7.15,7.21,7.15,7.21,1478260.8695652175,2.734,2.7569,2.734,2.7569,1478260.8696
2009-05-05 13:40:00,7.21,7.25,7.2,7.22,2329531.9553338084,2.7569,2.7722,2.7531,2.7607,2329531.9553
2009-05-05 13:50:00,7.22,7.26,7.22,7.24,1221905.4407222618,2.7607,2.776,2.7607,2.7684,1221905.4407
2009-05-05 14:00:00,7.25,7.25,7.22,7.24,528153.9558089807,2.7722,2.7722,2.7607,2.7684,528153.9558
2009-05-05 14:10:00,7.24,7.26,7.23,7.23,1075552.387740556,2.7684,2.776,2.7645,2.7645,1075552.3877
2009-05-05 14:20:00,7.24,7.25,7.18,7.18,1887146.5906391067,2.7684,2.7722,2.7454,2.7454,1887146.5906
2009-05-05 14:30:00,7.18,7.21,7.16,7.18,1082442.3853646948,2.7454,2.7569,2.7378,2.7454,1082442.3854
2009-05-05 14:40:00,7.19,7.19,7.16,7.19,532905.6783083868,2.7492,2.7492,2.7378,2.7492,532905.6783
2009-05-05 14:50:00,7.19,7.22,7.19,7.2,548586.3625564267,2.7492,2.7607,2.7492,2.7531,548586.3626
2009-05-05 15:00:00,7.2,7.22,7.19,7.2,1360180.5654549776,2.7531,2.7607,2.7492,2.7531,1360180.5655
2009-05-05 15:10:00,7.21,7.21,7.18,7.21,767165.5975291043,2.7569,2.7569,2.7454,2.7569,767165.5975
2009-05-05 15:20:00,7.21,7.22,7.18,7.21,1167498.2181040628,2.7569,2.7607,2.7454,2.7569,1167498.2181
2009-05-05 15:30:00,7.22,7.26,7.21,7.23,1016393.4426229508,2.7607,2.776,2.7569,2.7645,1016393.4426
2009-05-05 15:40:00,7.24,7.26,7.09,7.24,1516987.4079353765,2.7684,2.776,2.711,2.7684,1516987.4079
2009-05-05 15:50:00,7.24,7.24,7.2,7.23,3575196.0085531007,2.7684,2.7684,2.7531,2.7645,3575196.0086
2009-05-06 09:30:00,7.29,7.42,7.27,7.37,3118555.4763601804,2.7875,2.8372,2.7798,2.8181,3118555.4764
2009-05-06 09:40:00,7.37,7.39,7.28,7.3,1957709.6697552863,2.8181,2.8257,2.7837,2.7913,1957709.6698
2009-05-06 09:50:00,7.3,7.32,7.23,7.23,1686861.4872891423,2.7913,2.799,2.7645,2.7645,1686861.4873
2009-05-06 10:00:00,7.23,7.24,7.15,7.16,1882632.454264671,2.7645,2.7684,2.734,2.7378,1882632.4543
2009-05-06 10:10:00,7.16,7.19,7.13,7.14,1043003.0886196246,2.7378,2.7492,2.7263,2.7301,1043003.0886
2009-05-06 10:20:00,7.14,7.16,7.09,7.1,1243050.6058446188,2.7301,2.7378,2.711,2.7148,1243050.6058
2009-05-06 10:30:00,7.1,7.17,7.08,7.16,1682584.9370396768,2.7148,2.7416,2.7072,2.7378,1682584.937
2009-05-06 10:40:00,7.16,7.17,7.13,7.13,990734.1411261584,2.7378,2.7416,2.7263,2.7263,990734.1411
2009-05-06 10:50:00,7.13,7.16,7.1,7.13,1110477.5481111903,2.7263,2.7378,2.7148,2.7263,1110477.5481
2009-05-06 11:00:00,7.13,7.16,7.12,7.15,1394155.3813257306,2.7263,2.7378,2.7225,2.734,1394155.3813
2009-05-06 11:10:00,7.15,7.16,7.13,7.15,1205036.8258493703,2.734,2.7378,2.7263,2.734,1205036.8258
2009-05-06 11:20:00,7.15,7.16,7.14,7.16,1225469.2325968165,2.734,2.7378,2.7301,2.7378,1225469.2326
2009-05-06 11:30:00,7.15,7.2,7.15,7.19,1155143.739605607,2.734,2.7531,2.734,2.7492,1155143.7396
2009-05-06 11:40:00,7.19,7.21,7.18,7.19,614397.7191732003,2.7492,2.7569,2.7454,2.7492,614397.7192
2009-05-06 11:50:00,7.19,7.21,7.18,7.21,683297.6954145879,2.7492,2.7569,2.7454,2.7569,683297.6954
2009-05-06 12:00:00,7.21,7.21,7.2,7.21,844143.5020194821,2.7569,2.7569,2.7531,2.7569,844143.502
2009-05-06 12:10:00,7.21,7.24,7.2,7.24,899025.8968876218,2.7569,2.7684,2.7531,2.7684,899025.8969
2009-05-06 12:20:00,7.24,7.26,7.23,7.25,869802.8035162747,2.7684,2.776,2.7645,2.7722,869802.8035
2009-05-06 12:30:00,7.25,7.25,7.22,7.25,1045616.535994298,2.7722,2.7722,2.7607,2.7722,1045616.536
2009-05-06 12:40:00,7.25,7.28,7.25,7.26,1095034.4499881207,2.7722,2.7837,2.7722,2.776,1095034.45
2009-05-06 12:50:00,7.27,7.28,7.24,7.24,685198.3844143503,2.7798,2.7837,2.7684,2.7684,685198.3844
2009-05-06 13:00:00,7.24,7.25,7.2,7.21,880019.0068899976,2.7684,2.7722,2.7531,2.7569,880019.0069
2009-05-06 13:10:00,7.2,7.21,7.2,7.2,310525.0653361844,2.7531,2.7569,2.7531,2.7531,310525.0653
2009-05-06 13:20:00,7.2,7.22,7.2,7.22,624138.7502969827,2.7531,2.7607,2.7531,2.7607,624138.7503
2009-05-06 13:30:00,7.22,7.24,7.21,7.21,1050130.6723687337,2.7607,2.7684,2.7569,2.7569,1050130.6724
2009-05-06 13:40:00,7.21,7.24,7.2,7.23,528629.1280589214,2.7569,2.7684,2.7531,2.7645,528629.1281
2009-05-06 13:50:00,7.24,7.3,7.23,7.3,1094559.27773818,2.7684,2.7913,2.7645,2.7913,1094559.2777
2009-05-06 14:00:00,7.3,7.31,7.28,7.28,368020.9075789974,2.7913,2.7951,2.7837,2.7837,368020.9076
2009-05-06 14:10:00,7.28,7.29,7.26,7.27,367070.56307911617,2.7837,2.7875,2.776,2.7798,367070.5631
2009-05-06 14:20:00,7.28,7.37,7.27,7.35,1214777.8569731528,2.7837,2.8181,2.7798,2.8104,1214777.857
2009-05-06 14:30:00,7.35,7.36,7.3,7.3,749821.8104062723,2.8104,2.8143,2.7913,2.7913,749821.8104
2009-05-06 14:40:00,7.31,7.32,7.27,7.32,1087669.2801140414,2.7951,2.799,2.7798,2.799,1087669.2801
2009-05-06 14:50:00,7.32,7.32,7.28,7.29,670705.6307911618,2.799,2.799,2.7837,2.7875,670705.6308
2009-05-06 15:00:00,7.29,7.3,7.25,7.29,770491.8032786886,2.7875,2.7913,2.7722,2.7875,770491.8033
2009-05-06 15:10:00,7.28,7.3,7.27,7.28,1002851.0334996436,2.7837,2.7913,2.7798,2.7837,1002851.0335
2009-05-06 15:20:00,7.29,7.3,7.22,7.23,1590401.5205511998,2.7875,2.7913,2.7607,2.7645,1590401.5206
2009-05-06 15:30:00,7.24,7.26,7.18,7.19,1704918.0327868853,2.7684,2.776,2.7454,2.7492,1704918.0328
2009-05-06 15:40:00,7.19,7.24,7.19,7.22,1616060.8220479924,2.7492,2.7684,2.7492,2.7607,1616060.822
2009-05-06 15:50:00,7.22,7.24,7.19,7.21,2930149.679258731,2.7607,2.7684,2.7492,2.7569,2930149.6793
2009-05-07 09:30:00,7.36,7.4,7.17,7.22,2405321.9291993347,2.8143,2.8295,2.7416,2.7607,2405321.9292
2009-05-07 09:40:00,7.22,7.29,7.22,7.22,1691613.2097885483,2.7607,2.7875,2.7607,2.7607,1691613.2098
2009-05-07 09:50:00,7.22,7.27,7.21,7.26,1553338.0850558328,2.7607,2.7798,2.7569,2.776,1553338.0851
2009-05-07 10:00:00,7.26,7.27,7.1,7.11,1741506.296032312,2.776,2.7798,2.7148,2.7187,1741506.296
2009-05-07 10:10:00,7.11,7.18,7.09,7.18,2192444.7612259444,2.7187,2.7454,2.711,2.7454,2192444.7612
2009-05-07 10:20:00,7.18,7.18,7.05,7.05,1926110.7151342365,2.7454,2.7454,2.6957,2.6957,1926110.7151
2009-05-07 10:30:00,7.05,7.07,7.0,7.05,1677595.6284153005,2.6957,2.7034,2.6766,2.6957,1677595.6284
2009-05-07 10:40:00,7.07,7.08,7.04,7.06,918270.3730102164,2.7034,2.7072,2.6919,2.6995,918270.373
2009-05-07 10:50:00,7.06,7.08,7.03,7.04,1579472.558802566,2.6995,2.7072,2.6881,2.6919,1579472.5588
2009-05-07 11:00:00,7.04,7.06,6.97,6.97,1149916.8448562603,2.6919,2.6995,2.6651,2.6651,1149916.8449
2009-05-07 11:10:00,6.97,6.99,6.93,6.96,1743406.9850320742,2.6651,2.6728,2.6498,2.6613,1743406.985
2009-05-07 11:20:00,6.96,6.97,6.92,6.94,789736.279401283,2.6613,2.6651,2.646,2.6537,789736.2794
2009-05-07 11:30:00,6.94,6.99,6.94,6.99,828225.2316464719,2.6537,2.6728,2.6537,2.6728,828225.2316
2009-05-07 11:40:00,6.98,7.02,6.97,6.97,928248.9902589688,2.669,2.6842,2.6651,2.6651,928248.9903
2009-05-07 11:50:00,6.98,7.02,6.97,7.02,322879.54383464006,2.669,2.6842,2.6651,2.6842,322879.5438
2009-05-07 12:00:00,7.02,7.04,7.02,7.02,433119.5058208601,2.6842,2.6919,2.6842,2.6842,433119.5058
2009-05-07 12:10:00,7.02,7.05,7.02,7.04,872653.8370159183,2.6842,2.6957,2.6842,2.6919,872653.837
2009-05-07 12:20:00,7.04,7.04,7.02,7.02,531242.5754335946,2.6919,2.6919,2.6842,2.6842,531242.5754
2009-05-07 12:30:00,7.02,7.05,7.02,7.05,419339.5105725826,2.6842,2.6957,2.6842,2.6957,419339.5106
2009-05-07 12:40:00,7.05,7.05,7.03,7.03,383464.005702067,2.6957,2.6957,2.6881,2.6881,383464.0057
2009-05-07 12:50:00,7.03,7.03,7.02,7.03,321691.6132097886,2.6881,2.6881,2.6842,2.6881,321691.6132
2009-05-07 13:00:00,7.02,7.03,6.99,7.0,447612.25944404845,2.6842,2.6881,2.6728,2.6766,447612.2594
2009-05-07 13:10:00,7.0,7.04,7.0,7.02,895462.1050130673,2.6766,2.6919,2.6766,2.6842,895462.105
2009-05-07 13:20:00,7.02,7.03,7.0,7.0,317415.0629603231,2.6842,2.6881,2.6766,2.6766,317415.063
2009-05-07 13:30:00,7.01,7.02,6.98,6.98,571157.0444286054,2.6804,2.6842,2.669,2.669,571157.0444
2009-05-07 13:40:00,6.98,6.99,6.95,6.99,567355.6664290805,2.669,2.6728,2.6575,2.6728,567355.6664
2009-05-07 13:50:00,6.99,7.02,6.97,7.01,540746.0204324068,2.6728,2.6842,2.6651,2.6804,540746.0204
2009-05-07 14:00:00,7.01,7.04,7.0,7.02,616535.9942979331,2.6804,2.6919,2.6766,2.6842,616535.9943
2009-05-07 14:10:00,7.03,7.03,6.97,6.99,1495604.6566880494,2.6881,2.6881,2.6651,2.6728,1495604.6567
2009-05-07 14:20:00,6.99,7.02,6.99,7.02,504632.9294369209,2.6728,2.6842,2.6728,2.6842,504632.9294
2009-05-07 14:30:00,7.02,7.02,6.97,6.97,480636.7308149205,2.6842,2.6842,2.6651,2.6651,480636.7308
2009-05-07 14:40:00,6.97,6.99,6.93,6.98,1466143.977191732,2.6651,2.6728,2.6498,2.669,1466143.9772
2009-05-07 14:50:00,6.98,7.01,6.97,7.0,626039.4392967451,2.669,2.6804,2.6651,2.6766,626039.4393
2009-05-07 15:00:00,7.0,7.03,6.98,7.01,899501.0691375624,2.6766,2.6881,2.669,2.6804,899501.0691
2009-05-07 15:10:00,7.01,7.02,6.99,7.02,725825.6117842718,2.6804,2.6842,2.6728,2.6842,725825.6118
2009-05-07 15:20:00,7.02,7.05,7.02,7.03,678070.8006652412,2.6842,2.6957,2.6842,2.6881,678070.8007
2009-05-07 15:30:00,7.02,7.03,6.99,7.02,1583273.9368020908,2.6842,2.6881,2.6728,2.6842,1583273.9368
2009-05-07 15:40:00,7.02,7.05,7.01,7.05,1790686.6239011642,2.6842,2.6957,2.6804,2.6957,1790686.6239
2009-05-07 15:50:00,7.05,7.16,7.02,7.05,3418626.752197672,2.6957,2.7378,2.6842,2.6957,3418626.7522
2009-05-08 09:30:00,7.1,7.16,7.07,7.16,828462.8177714421,2.7148,2.7378,2.7034,2.7378,828462.8178
2009-05-08 09:40:00,7.16,7.23,7.12,7.21,1386077.4530767405,2.7378,2.7645,2.7225,2.7569,1386077.4531
2009-05-08 09:50:00,7.21,7.22,7.18,7.21,1114516.5122356855,2.7569,2.7607,2.7454,2.7569,1114516.5122
2009-05-08 10:00:00,7.21,7.22,7.18,7.21,1461392.254692326,2.7569,2.7607,2.7454,2.7569,1461392.2547
2009-05-08 10:10:00,7.21,7.21,7.16,7.18,2569969.113803754,2.7569,2.7569,2.7378,2.7454,2569969.1138
2009-05-08 10:20:00,7.18,7.18,7.14,7.17,2651461.1546685672,2.7454,2.7454,2.7301,2.7416,2651461.1547
2009-05-08 10:30:00,7.17,7.24,7.16,7.24,1416013.3048229984,2.7416,2.7684,2.7378,2.7684,1416013.3048
2009-05-08 10:40:00,7.24,7.29,7.23,7.26,1891185.5547636016,2.7684,2.7875,2.7645,2.776,1891185.5548
2009-05-08 10:50:00,7.26,7.26,7.19,7.21,1170824.423853647,2.776,2.776,2.7492,2.7569,1170824.4239
2009-05-08 11:00:00,7.21,7.24,7.21,7.23,654787.3604181516,2.7569,2.7684,2.7569,2.7645,654787.3604
2009-05-08 11:10:00,7.23,7.23,7.18,7.23,805179.3775243526,2.7645,2.7645,2.7454,2.7645,805179.3775
2009-05-08 11:20:00,7.22,7.23,7.17,7.17,663815.6331670231,2.7607,2.7645,2.7416,2.7416,663815.6332
2009-05-08 11:30:00,7.17,7.18,7.16,7.16,384889.5224518888,2.7416,2.7454,2.7378,2.7378,384889.5225
2009-05-08 11:40:00,7.16,7.24,7.16,7.24,1231171.2995961036,2.7378,2.7684,2.7378,2.7684,1231171.2996
2009-05-08 11:50:00,7.24,7.29,7.24,7.28,1163696.840104538,2.7684,2.7875,2.7684,2.7837,1163696.8401
2009-05-08 12:00:00,7.29,7.29,7.26,7.29,717272.511285341,2.7875,2.7875,2.776,2.7875,717272.5113
2009-05-08 12:10:00,7.29,7.34,7.29,7.33,883820.3848895225,2.7875,2.8066,2.7875,2.8028,883820.3849
2009-05-08 12:20:00,7.33,7.34,7.3,7.3,287479.2112140651,2.8028,2.8066,2.7913,2.7913,287479.2112
2009-05-08 12:30:00,7.3,7.33,7.29,7.33,665241.1499168449,2.7913,2.8028,2.7875,2.8028,665241.1499
2009-05-08 12:40:00,7.33,7.36,7.32,7.32,798289.3799002138,2.8028,2.8143,2.799,2.799,798289.3799
2009-05-08 12:50:00,7.32,7.39,7.3,7.38,1262057.4958422428,2.799,2.8257,2.7913,2.8219,1262057.4958
2009-05-08 13:00:00,7.38,7.4,7.35,7.36,857448.325017819,2.8219,2.8295,2.8104,2.8143,857448.325
2009-05-08 13:10:00,7.36,7.37,7.34,7.34,417201.23544784985,2.8143,2.8181,2.8066,2.8066,417201.2354
2009-05-08 13:20:00,7.34,7.37,7.32,7.33,367308.1492040865,2.8066,2.8181,2.799,2.8028,367308.1492
2009-05-08 13:30:00,7.33,7.33,7.3,7.32,393917.7952007603,2.8028,2.8028,2.7913,2.799,393917.7952
2009-05-08 13:40:00,7.31,7.33,7.3,7.32,410548.8239486814,2.7951,2.8028,2.7913,2.799,410548.8239
2009-05-08 13:50:00,7.32,7.32,7.29,7.29,230696.12734616292,2.799,2.799,2.7875,2.7875,230696.1273
2009-05-08 14:00:00,7.3,7.34,7.29,7.32,358279.87645521504,2.7913,2.8066,2.7875,2.799,358279.8765
2009-05-08 14:10:00,7.33,7.37,7.32,7.36,490377.7619387028,2.8028,2.8181,2.799,2.8143,490377.7619
2009-05-08 14:20:00,7.36,7.37,7.34,7.34,586600.142551675,2.8143,2.8181,2.8066,2.8066,586600.1426
2009-05-08 14:30:00,7.34,7.36,7.33,7.34,656688.049417914,2.8066,2.8143,2.8028,2.8066,656688.0494
2009-05-08 14:40:00,7.34,7.37,7.32,7.36,722974.5782846282,2.8066,2.8181,2.799,2.8143,722974.5783
2009-05-08 14:50:00,7.36,7.37,7.33,7.34,535756.7118080304,2.8143,2.8181,2.8028,2.8066,535756.7118
2009-05-08 15:00:00,7.34,7.35,7.31,7.33,505108.1016868615,2.8066,2.8104,2.7951,2.8028,505108.1017
2009-05-08 15:10:00,7.32,7.33,7.3,7.32,483012.5920646234,2.799,2.8028,2.7913,2.799,483012.5921
2009-05-08 15:20:00,7.32,7.37,7.32,7.34,1214302.6847232122,2.799,2.8181,2.799,2.8066,1214302.6847
2009-05-08 15:30:00,7.34,7.34,7.3,7.3,992397.2440009504,2.8066,2.8066,2.7913,2.7913,992397.244
2009-05-08 15:40:00,7.3,7.32,7.29,7.3,1713708.7194107864,2.7913,2.799,2.7875,2.7913,1713708.7194
2009-05-08 15:50:00,7.29,7.31,7.26,7.31,3637918.74554526,2.7875,2.7951,2.776,2.7951,3637918.7455
2009-05-11 09:30:00,7.18,7.21,7.13,7.14,1024471.3708719412,2.7454,2.7569,2.7263,2.7301,1024471.3709
2009-05-11 09:40:00,7.14,7.16,7.1,7.13,1114041.3399857448,2.7301,2.7378,2.7148,2.7263,1114041.34
2009-05-11 09:50:00,7.14,7.19,7.14,7.19,763364.2195295795,2.7301,2.7492,2.7301,2.7492,763364.2195
2009-05-11 10:00:00,7.19,7.23,7.18,7.22,731527.678783559,2.7492,2.7645,2.7454,2.7607,731527.6788
2009-05-11 10:10:00,7.22,7.29,7.22,7.28,1002138.2751247328,2.7607,2.7875,2.7607,2.7837,1002138.2751
2009-05-11 10:20:00,7.28,7.3,7.26,7.26,662152.530292231,2.7837,2.7913,2.776,2.776,662152.5303
2009-05-11 10:30:00,7.26,7.32,7.21,7.28,1528391.5419339512,2.776,2.799,2.7569,2.7837,1528391.5419
2009-05-11 10:40:00,7.29,7.32,7.28,7.28,463055.3575671181,2.7875,2.799,2.7837,2.7837,463055.3576
2009-05-11 10:50:00,7.28,7.29,7.24,7.24,453789.4986932763,2.7837,2.7875,2.7684,2.7684,453789.4987
2009-05-11 11:00:00,7.24,7.27,7.23,7.25,374435.7329531955,2.7684,2.7798,2.7645,2.7722,374435.733
2009-05-11 11:10:00,7.25,7.29,7.24,7.26,349489.18983131385,2.7722,2.7875,2.7684,2.776,349489.1898
2009-05-11 11:20:00,7.27,7.27,7.22,7.22,620099.7861724875,2.7798,2.7798,2.7607,2.7607,620099.7862
2009-05-11 11:30:00,7.22,7.24,7.19,7.19,529104.300308862,2.7607,2.7684,2.7492,2.7492,529104.3003
2009-05-11 11:40:00,7.19,7.27,7.18,7.27,857448.325017819,2.7492,2.7798,2.7454,2.7798,857448.325
2009-05-11 11:50:00,7.27,7.27,7.24,7.24,331907.81658351154,2.7798,2.7798,2.7684,2.7684,331907.8166
2009-05-11 12:00:00,7.24,7.27,7.23,7.26,233071.988595866,2.7684,2.7798,2.7645,2.776,233071.9886
2009-05-11 12:10:00,7.26,7.27,7.24,7.27,372059.8717034925,2.776,2.7798,2.7684,2.7798,372059.8717
2009-05-11 12:20:00,7.27,7.28,7.26,7.26,292468.51983844145,2.7798,2.7837,2.776,2.776,292468.5198
2009-05-11 12:30:00,7.26,7.27,7.25,7.26,407935.3765740081,2.776,2.7798,2.7722,2.776,407935.3766
2009-05-11 12:40:00,7.26,7.28,7.26,7.27,251366.12021857925,2.776,2.7837,2.776,2.7798,251366.1202
2009-05-11 12:50:00,7.26,7.27,7.25,7.26,133285.81610833926,2.776,2.7798,2.7722,2.776,133285.8161
2009-05-11 13:00:00,7.25,7.26,7.23,7.24,203611.30909954853,2.7722,2.776,2.7645,2.7684,203611.3091
2009-05-11 13:10:00,7.24,7.29,7.24,7.29,357329.53195533383,2.7684,2.7875,2.7684,2.7875,357329.532
2009-05-11 13:20:00,7.29,7.3,7.27,7.28,252078.8785934901,2.7875,2.7913,2.7798,2.7837,252078.8786
2009-05-11 13:30:00,7.28,7.32,7.27,7.32,442385.36469470186,2.7837,2.799,2.7798,2.799,442385.3647
2009-05-11 13:40:00,7.32,7.33,7.31,7.33,543359.4678070801,2.799,2.8028,2.7951,2.8028,543359.4678
2009-05-11 13:50:00,7.33,7.36,7.32,7.32,909004.5141363743,2.8028,2.8143,2.799,2.799,909004.5141
2009-05-11 14:00:00,7.32,7.33,7.3,7.33,360418.1515799477,2.799,2.8028,2.7913,2.8028,360418.1516
2009-05-11 14:10:00,7.32,7.34,7.31,7.33,406747.4459491566,2.799,2.8066,2.7951,2.8028,406747.4459
2009-05-11 14:20:00,7.33,7.33,7.3,7.32,529817.0586837729,2.8028,2.8028,2.7913,2.799,529817.0587
2009-05-11 14:30:00,7.32,7.34,7.31,7.33,730577.3342836779,2.799,2.8066,2.7951,2.8028,730577.3343
2009-05-11 14:40:00,7.33,7.34,7.31,7.33,437633.64219529583,2.8028,2.8066,2.7951,2.8028,437633.6422
2009-05-11 14:50:00,7.33,7.34,7.3,7.3,321454.0270848182,2.8028,2.8066,2.7913,2.7913,321454.0271
2009-05-11 15:00:00,7.3,7.32,7.28,7.32,637205.9871703492,2.7913,2.799,2.7837,2.799,637205.9872
2009-05-11 15:10:00,7.32,7.33,7.31,7.32,538132.5730577335,2.799,2.8028,2.7951,2.799,538132.5731
2009-05-11 15:20:00,7.32,7.32,7.26,7.3,693276.3126633405,2.799,2.799,2.776,2.7913,693276.3127
2009-05-11 15:30:00,7.3,7.3,7.27,7.27,809693.5138987884,2.7913,2.7913,2.7798,2.7798,809693.5139
2009-05-11 15:40:00,7.28,7.3,7.26,7.29,970776.9066286528,2.7837,2.7913,2.776,2.7875,970776.9066
2009-05-11 15:50:00,7.29,7.32,7.25,7.26,3406034.687574246,2.7875,2.799,2.7722,2.776,3406034.6876
2009-05-12 09:30:00,7.25,7.34,7.24,7.26,821097.6478973628,2.7722,2.8066,2.7684,2.776,821097.6479
2009-05-12 09:40:00,7.26,7.28,7.22,7.22,892135.899263483,2.776,2.7837,2.7607,2.7607,892135.8993
2009-05-12 09:50:00,7.22,7.24,7.18,7.21,648372.5350439535,2.7607,2.7684,2.7454,2.7569,648372.535
2009-05-12 10:00:00,7.21,7.23,7.17,7.18,524114.9916844856,2.7569,2.7645,2.7416,2.7454,524114.9917
2009-05-12 10:10:00,7.18,7.18,7.14,7.17,635305.2981705868,2.7454,2.7454,2.7301,2.7416,635305.2982
2009-05-12 10:20:00,7.17,7.2,7.17,7.19,461392.254692326,2.7416,2.7531,2.7416,2.7492,461392.2547
2009-05-12 10:30:00,7.18,7.18,7.13,7.14,357329.53195533383,2.7454,2.7454,2.7263,2.7301,357329.532
2009-05-12 10:40:00,7.14,7.17,7.11,7.15,627227.3699215966,2.7301,2.7416,2.7187,2.734,627227.3699
2009-05-12 10:50:00,7.15,7.17,7.13,7.17,468044.6661914944,2.734,2.7416,2.7263,2.7416,468044.6662
2009-05-12 11:00:00,7.17,7.19,7.15,7.18,442385.36469470186,2.7416,2.7492,2.734,2.7454,442385.3647
2009-05-12 11:10:00,7.18,7.21,7.17,7.19,779995.2482775006,2.7454,2.7569,2.7416,2.7492,779995.2483
2009-05-12 11:20:00,7.19,7.2,7.16,7.19,590639.1066761701,2.7492,2.7531,2.7378,2.7492,590639.1067
2009-05-12 11:30:00,7.19,7.21,7.19,7.21,778332.1454027086,2.7492,2.7569,2.7492,2.7569,778332.1454
2009-05-12 11:40:00,7.21,7.21,7.18,7.18,402946.0679496318,2.7569,2.7569,2.7454,2.7454,402946.0679
2009-05-12 11:50:00,7.18,7.19,7.18,7.19,277975.76621525304,2.7454,2.7492,2.7454,2.7492,277975.7662
2009-05-12 12:00:00,7.19,7.22,7.19,7.21,774530.7674031836,2.7492,2.7607,2.7492,2.7569,774530.7674
2009-05-12 12:10:00,7.21,7.21,7.15,7.16,579947.7310525066,2.7569,2.7569,2.734,2.7378,579947.7311
2009-05-12 12:20:00,7.16,7.16,7.13,7.14,310049.89308624377,2.7378,2.7378,2.7263,2.7301,310049.8931
2009-05-12 12:30:00,7.14,7.16,7.13,7.13,283202.6609645997,2.7301,2.7378,2.7263,2.7263,283202.661
2009-05-12 12:40:00,7.13,7.14,7.11,7.13,313376.098835828,2.7263,2.7301,2.7187,2.7263,313376.0988
2009-05-12 12:50:00,7.13,7.13,7.1,7.11,339035.4003326206,2.7263,2.7263,2.7148,2.7187,339035.4003
2009-05-12 13:00:00,7.11,7.14,7.11,7.13,226419.57709669755,2.7187,2.7301,2.7187,2.7263,226419.5771
2009-05-12 13:10:00,7.13,7.15,7.13,7.13,384414.3502019482,2.7263,2.734,2.7263,2.7263,384414.3502
2009-05-12 13:20:00,7.13,7.14,7.12,7.13,302447.13708719413,2.7263,2.7301,2.7225,2.7263,302447.1371
2009-05-12 13:30:00,7.13,7.15,7.1,7.14,368020.9075789974,2.7263,2.734,2.7148,2.7301,368020.9076
2009-05-12 13:40:00,7.14,7.15,7.14,7.14,203848.8952245189,2.7301,2.734,2.7301,2.7301,203848.8952
2009-05-12 13:50:00,7.14,7.15,7.11,7.11,242575.4335946781,2.7301,2.734,2.7187,2.7187,242575.4336
2009-05-12 14:00:00,7.11,7.13,7.1,7.12,423616.060822048,2.7187,2.7263,2.7148,2.7225,423616.0608
2009-05-12 14:10:00,7.12,7.14,7.11,7.12,486813.97006414825,2.7225,2.7301,2.7187,2.7225,486813.9701
2009-05-12 14:20:00,7.12,7.15,7.12,7.13,489189.8313138513,2.7225,2.734,2.7225,2.7263,489189.8313
2009-05-12 14:30:00,7.12,7.16,7.1,7.15,350201.9482062248,2.7225,2.7378,2.7148,2.734,350201.9482
2009-05-12 14:40:00,7.15,7.17,7.14,7.15,324067.47445949155,2.734,2.7416,2.7301,2.734,324067.4745
2009-05-12 14:50:00,7.15,7.2,7.15,7.18,557614.6353052981,2.734,2.7531,2.734,2.7454,557614.6353
2009-05-12 15:00:00,7.18,7.21,7.18,7.21,876930.3872653837,2.7454,2.7569,2.7454,2.7569,876930.3873
2009-05-12 15:10:00,7.21,7.21,7.2,7.2,475409.8360655738,2.7569,2.7569,2.7531,2.7531,475409.8361
2009-05-12 15:20:00,7.2,7.24,7.19,7.22,810168.686148729,2.7531,2.7684,2.7492,2.7607,810168.6861
2009-05-12 15:30:00,7.22,7.22,7.18,7.19,906628.6528866716,2.7607,2.7607,2.7454,2.7492,906628.6529
2009-05-12 15:40:00,7.19,7.2,7.16,7.18,888096.935138988,2.7492,2.7531,2.7378,2.7454,888096.9351
2009-05-12 15:50:00,7.18,7.2,7.17,7.18,1599429.7933000713,2.7454,2.7531,2.7416,2.7454,1599429.7933
2009-05-13 09:30:00,7.05,7.12,6.99,7.0,1915419.3395105728,2.6957,2.7225,2.6728,2.6766,1915419.3395
2009-05-13 09:40:00,6.99,7.04,6.97,7.02,934426.2295081968,2.6728,2.6919,2.6651,2.6842,934426.2295
2009-05-13 09:50:00,7.02,7.05,6.98,7.0,800902.8272748871,2.6842,2.6957,2.669,2.6766,800902.8273
2009-05-13 10:00:00,7.0,7.0,6.94,6.97,1081729.6269897835,2.6766,2.6766,2.6537,2.6651,1081729.627
2009-05-13 10:10:00,6.97,7.0,6.96,6.98,1662390.1164172012,2.6651,2.6766,2.6613,2.669,1662390.1164
2009-05-13 10:20:00,6.98,7.01,6.97,7.0,655024.946543122,2.669,2.6804,2.6651,2.6766,655024.9465
2009-05-13 10:30:00,7.0,7.0,6.93,6.94,902352.102637206,2.6766,2.6766,2.6498,2.6537,902352.1026
2009-05-13 10:40:00,6.94,6.94,6.86,6.89,1562366.3578047042,2.6537,2.6537,2.6231,2.6345,1562366.3578
2009-05-13 10:50:00,6.89,6.91,6.87,6.87,1060346.8757424566,2.6345,2.6422,2.6269,2.6269,1060346.8757
2009-05-13 11:00:00,6.87,6.91,6.86,6.88,1046091.7082442384,2.6269,2.6422,2.6231,2.6307,1046091.7082
2009-05-13 11:10:00,6.88,6.91,6.87,6.89,461629.8408172963,2.6307,2.6422,2.6269,2.6345,461629.8408
2009-05-13 11:20:00,6.89,6.91,6.87,6.87,304347.82608695654,2.6345,2.6422,2.6269,2.6269,304347.8261
2009-05-13 11:30:00,6.87,6.88,6.84,6.84,905915.8945117606,2.6269,2.6307,2.6154,2.6154,905915.8945
2009-05-13 11:40:00,6.84,6.86,6.82,6.86,1088144.452363982,2.6154,2.6231,2.6078,2.6231,1088144.4524
2009-05-13 11:50:00,6.85,6.87,6.85,6.86,595390.8291755762,2.6192,2.6269,2.6192,2.6231,595390.8292
2009-05-13 12:00:00,6.86,6.86,6.84,6.84,850558.3273936802,2.6231,2.6231,2.6154,2.6154,850558.3274
2009-05-13 12:10:00,6.85,6.9,6.84,6.9,568306.0109289618,2.6192,2.6384,2.6154,2.6384,568306.0109
2009-05-13 12:20:00,6.9,6.92,6.9,6.92,403896.412449513,2.6384,2.646,2.6384,2.646,403896.4124
2009-05-13 12:30:00,6.92,6.93,6.91,6.93,355904.015205512,2.646,2.6498,2.6422,2.6498,355904.0152
2009-05-13 12:40:00,6.93,6.93,6.89,6.89,503207.4126870991,2.6498,2.6498,2.6345,2.6345,503207.4127
2009-05-13 12:50:00,6.89,6.9,6.84,6.84,827512.473271561,2.6345,2.6384,2.6154,2.6154,827512.4733
2009-05-13 13:00:00,6.84,6.85,6.83,6.83,678783.5590401521,2.6154,2.6192,2.6116,2.6116,678783.559
2009-05-13 13:10:00,6.83,6.86,6.83,6.86,622238.0612972203,2.6116,2.6231,2.6116,2.6231,622238.0613
2009-05-13 13:20:00,6.85,6.86,6.82,6.83,561178.4271798527,2.6192,2.6231,2.6078,2.6116,561178.4272
2009-05-13 13:30:00,6.83,6.83,6.81,6.83,1023045.8541221193,2.6116,2.6116,2.6039,2.6116,1023045.8541
2009-05-13 13:40:00,6.83,6.84,6.81,6.81,487051.5561891186,2.6116,2.6154,2.6039,2.6039,487051.5562
2009-05-13 13:50:00,6.81,6.86,6.8,6.85,1033737.2297457828,2.6039,2.6231,2.6001,2.6192,1033737.2297
2009-05-13 14:00:00,6.85,6.85,6.81,6.81,530292.2309337135,2.6192,2.6192,2.6039,2.6039,530292.2309
2009-05-13 14:10:00,6.81,6.84,6.8,6.8,545972.9151817533,2.6039,2.6154,2.6001,2.6001,545972.9152
2009-05-13 14:20:00,6.8,6.82,6.78,6.81,816108.3392729865,2.6001,2.6078,2.5925,2.6039,816108.3393
2009-05-13 14:30:00,6.8,6.81,6.79,6.81,453314.3264433357,2.6001,2.6039,2.5963,2.6039,453314.3264
2009-05-13 14:40:00,6.81,6.82,6.8,6.81,599904.9655500118,2.6039,2.6078,2.6001,2.6039,599904.9656
2009-05-13 14:50:00,6.81,6.87,6.81,6.86,1303635.0677120455,2.6039,2.6269,2.6039,2.6231,1303635.0677
2009-05-13 15:00:00,6.86,6.86,6.82,6.83,1095272.036113091,2.6231,2.6231,2.6078,2.6116,1095272.0361
2009-05-13 15:10:00,6.83,6.84,6.83,6.84,843430.7436445712,2.6116,2.6154,2.6116,2.6154,843430.7436
2009-05-13 15:20:00,6.84,6.86,6.82,6.82,995961.0358755048,2.6154,2.6231,2.6078,2.6078,995961.0359
2009-05-13 15:30:00,6.82,6.85,6.82,6.83,873841.7676407698,2.6078,2.6192,2.6078,2.6116,873841.7676
2009-05-13 15:40:00,6.83,6.86,6.81,6.85,1792112.140650986,2.6116,2.6231,2.6039,2.6192,1792112.1407
2009-05-13 15:50:00,6.85,6.86,6.81,6.81,4197909.242100261,2.6192,2.6231,2.6039,2.6039,4197909.2421
2009-05-14 09:30:00,6.9,6.96,6.85,6.91,1542884.2955571394,2.6384,2.6613,2.6192,2.6422,1542884.2956
2009-05-14 09:40:00,6.91,6.97,6.9,6.95,1566642.9080541695,2.6422,2.6651,2.6384,2.6575,1566642.9081
2009-05-14 09:50:00,6.95,6.95,6.88,6.94,1435970.5393205038,2.6575,2.6575,2.6307,2.6537,1435970.5393
2009-05-14 10:00:00,6.94,7.0,6.93,6.97,1245426.4670943215,2.6537,2.6766,2.6498,2.6651,1245426.4671
2009-05-14 10:10:00,6.97,7.0,6.95,6.97,1109764.7897362795,2.6651,2.6766,2.6575,2.6651,1109764.7897
2009-05-14 10:20:00,6.97,7.04,6.97,7.0,1460204.3240674746,2.6651,2.6919,2.6651,2.6766,1460204.3241
2009-05-14 10:30:00,7.0,7.06,7.0,7.02,1363506.7712045617,2.6766,2.6995,2.6766,2.6842,1363506.7712
2009-05-14 10:40:00,7.02,7.05,7.0,7.01,1099073.414112616,2.6842,2.6957,2.6766,2.6804,1099073.4141
2009-05-14 10:50:00,7.01,7.08,7.0,7.07,1836778.332145403,2.6804,2.7072,2.6766,2.7034,1836778.3321
2009-05-14 11:00:00,7.08,7.08,7.04,7.08,973390.3540033264,2.7072,2.7072,2.6919,2.7072,973390.354
2009-05-14 11:10:00,7.07,7.09,7.07,7.08,561653.5994297933,2.7034,2.711,2.7034,2.7072,561653.5994
2009-05-14 11:20:00,7.08,7.08,7.07,7.08,291043.0030886196,2.7072,2.7072,2.7034,2.7072,291043.0031
2009-05-14 11:30:00,7.08,7.11,7.08,7.08,717034.9251603707,2.7072,2.7187,2.7072,2.7072,717034.9252
2009-05-14 11:40:00,7.09,7.11,7.08,7.08,457590.87669280113,2.711,2.7187,2.7072,2.7072,457590.8767
2009-05-14 11:50:00,7.08,7.1,7.08,7.09,334996.43620812544,2.7072,2.7148,2.7072,2.711,334996.4362
2009-05-14 12:00:00,7.09,7.13,7.09,7.11,613447.374673319,2.711,2.7263,2.711,2.7187,613447.3747
2009-05-14 12:10:00,7.11,7.13,7.09,7.1,423378.4746970777,2.7187,2.7263,2.711,2.7148,423378.4747
2009-05-14 12:20:00,7.09,7.12,7.09,7.12,309337.13471133285,2.711,2.7225,2.711,2.7225,309337.1347
2009-05-14 12:30:00,7.12,7.13,7.12,7.12,362318.8405797101,2.7225,2.7263,2.7225,2.7225,362318.8406
2009-05-14 12:40:00,7.12,7.13,7.1,7.13,692325.9681634592,2.7225,2.7263,2.7148,2.7263,692325.9682
2009-05-14 12:50:00,7.13,7.16,7.13,7.15,684485.6260394393,2.7263,2.7378,2.7263,2.734,684485.626
2009-05-14 13:00:00,7.16,7.16,7.12,7.14,735091.4706581136,2.7378,2.7378,2.7225,2.7301,735091.4707
2009-05-14 13:10:00,7.14,7.15,7.1,7.12,766690.4252791638,2.7301,2.734,2.7148,2.7225,766690.4253
2009-05-14 13:20:00,7.12,7.12,7.1,7.11,559277.7381800903,2.7225,2.7225,2.7148,2.7187,559277.7382
2009-05-14 13:30:00,7.11,7.16,7.11,7.14,675219.7671655975,2.7187,2.7378,2.7187,2.7301,675219.7672
2009-05-14 13:40:00,7.14,7.15,7.13,7.13,435020.1948206225,2.7301,2.734,2.7263,2.7263,435020.1948
2009-05-14 13:50:00,7.13,7.14,7.11,7.12,650035.6379187455,2.7263,2.7301,2.7187,2.7225,650035.6379
2009-05-14 14:00:00,7.12,7.14,7.11,7.13,467331.9078165835,2.7225,2.7301,2.7187,2.7263,467331.9078
2009-05-14 14:10:00,7.14,7.16,7.13,7.14,507959.1351865051,2.7301,2.7378,2.7263,2.7301,507959.1352
2009-05-14 14:20:00,7.15,7.16,7.14,7.15,611309.0995485864,2.734,2.7378,2.7301,2.734,611309.0995
2009-05-14 14:30:00,7.15,7.16,7.14,7.16,680446.6619149442,2.734,2.7378,2.7301,2.7378,680446.6619
2009-05-14 14:40:00,7.16,7.19,7.15,7.15,1600855.310049893,2.7378,2.7492,2.734,2.734,1600855.31
2009-05-14 14:50:00,7.16,7.17,7.15,7.17,267046.8044666192,2.7378,2.7416,2.734,2.7416,267046.8045
2009-05-14 15:00:00,7.17,7.18,7.12,7.13,1584699.453551913,2.7416,2.7454,2.7225,2.7263,1584699.4536
2009-05-14 15:10:00,7.13,7.13,7.1,7.13,1055119.98099311,2.7263,2.7263,2.7148,2.7263,1055119.981
2009-05-14 15:20:00,7.13,7.13,7.1,7.1,1378712.283202661,2.7263,2.7263,2.7148,2.7148,1378712.2832
2009-05-14 15:30:00,7.1,7.1,7.03,7.06,1890710.3825136607,2.7148,2.7148,2.6881,2.6995,1890710.3825
2009-05-14 15:40:00,7.06,7.09,7.04,7.09,1728676.6452839156,2.6995,2.711,2.6919,2.711,1728676.6453
2009-05-14 15:50:00,7.09,7.11,7.07,7.07,3318127.821335234,2.711,2.7187,2.7034,2.7034,3318127.8213
2009-05-15 09:30:00,7.11,7.12,7.0,7.05,2560940.8410548824,2.7187,2.7225,2.6766,2.6957,2560940.8411
2009-05-15 09:40:00,7.05,7.12,7.03,7.12,865526.2532668093,2.6957,2.7225,2.6881,2.7225,865526.2533
2009-05-15 09:50:00,7.12,7.16,7.1,7.14,909004.5141363743,2.7225,2.7378,2.7148,2.7301,909004.5141
2009-05-15 10:00:00,7.14,7.16,7.13,7.13,571157.0444286054,2.7301,2.7378,2.7263,2.7263,571157.0444
2009-05-15 10:10:00,7.14,7.16,7.11,7.15,951057.2582561178,2.7301,2.7378,2.7187,2.734,951057.2583
2009-05-15 10:20:00,7.14,7.18,7.13,7.14,741506.2960323117,2.7301,2.7454,2.7263,2.7301,741506.296
2009-05-15 10:30:00,7.14,7.18,7.12,7.18,547160.845806605,2.7301,2.7454,2.7225,2.7454,547160.8458
2009-05-15 10:40:00,7.17,7.18,7.15,7.17,309812.3069612735,2.7416,2.7454,2.734,2.7416,309812.307
2009-05-15 10:50:00,7.16,7.18,7.16,7.16,746020.4324067475,2.7378,2.7454,2.7378,2.7378,746020.4324
2009-05-15 11:00:00,7.16,7.17,7.13,7.13,540033.2620574959,2.7378,2.7416,2.7263,2.7263,540033.2621
2009-05-15 11:10:00,7.13,7.14,7.12,7.13,232359.2302209551,2.7263,2.7301,2.7225,2.7263,232359.2302
2009-05-15 11:20:00,7.13,7.15,7.12,7.14,385839.86695177,2.7263,2.734,2.7225,2.7301,385839.867
2009-05-15 11:30:00,7.14,7.16,7.12,7.12,810643.8583986695,2.7301,2.7378,2.7225,2.7225,810643.8584
2009-05-15 11:40:00,7.12,7.13,7.1,7.11,525065.3361843668,2.7225,2.7263,2.7148,2.7187,525065.3362
2009-05-15 11:50:00,7.11,7.12,7.08,7.08,532192.9199334759,2.7187,2.7225,2.7072,2.7072,532192.9199
2009-05-15 12:00:00,7.08,7.1,7.06,7.1,973627.9401282964,2.7072,2.7148,2.6995,2.7148,973627.9401
2009-05-15 12:10:00,7.1,7.14,7.1,7.12,642432.8819196959,2.7148,2.7301,2.7148,2.7225,642432.8819
2009-05-15 12:20:00,7.12,7.14,7.12,7.13,813494.8918983132,2.7225,2.7301,2.7225,2.7263,813494.8919
2009-05-15 12:30:00,7.14,7.16,7.13,7.15,483012.5920646234,2.7301,2.7378,2.7263,2.734,483012.5921
2009-05-15 12:40:00,7.14,7.16,7.14,7.14,327868.8524590164,2.7301,2.7378,2.7301,2.7301,327868.8525
2009-05-15 12:50:00,7.14,7.15,7.14,7.14,470658.11356616777,2.7301,2.734,2.7301,2.7301,470658.1136
2009-05-15 13:00:00,7.14,7.15,7.13,7.15,805654.5497742932,2.7301,2.734,2.7263,2.734,805654.5498
2009-05-15 13:10:00,7.14,7.17,7.14,7.15,867426.9422665717,2.7301,2.7416,2.7301,2.734,867426.9423
2009-05-15 13:20:00,7.15,7.15,7.14,7.14,350439.53433119506,2.734,2.734,2.7301,2.7301,350439.5343
2009-05-15 13:30:00,7.14,7.15,7.14,7.15,242813.0197196484,2.7301,2.734,2.7301,2.734,242813.0197
2009-05-15 13:40:00,7.15,7.16,7.14,7.16,458303.6350677121,2.734,2.7378,2.7301,2.7378,458303.6351
2009-05-15 13:50:00,7.15,7.16,7.15,7.16,284153.0054644809,2.734,2.7378,2.734,2.7378,284153.0055
2009-05-15 14:00:00,7.15,7.16,7.15,7.16,846519.3632691851,2.734,2.7378,2.734,2.7378,846519.3633
2009-05-15 14:10:00,7.16,7.18,7.16,7.17,441197.4340698503,2.7378,2.7454,2.7378,2.7416,441197.4341
2009-05-15 14:20:00,7.16,7.17,7.16,7.16,277500.5939653124,2.7378,2.7416,2.7378,2.7378,277500.594
2009-05-15 14:30:00,7.16,7.17,7.16,7.16,426467.0943216916,2.7378,2.7416,2.7378,2.7378,426467.0943
2009-05-15 14:40:00,7.16,7.17,7.16,7.16,937990.0213827512,2.7378,2.7416,2.7378,2.7378,937990.0214
2009-05-15 14:50:00,7.16,7.17,7.16,7.16,769541.4587788073,2.7378,2.7416,2.7378,2.7378,769541.4588
2009-05-15 15:00:00,7.16,7.16,7.14,7.15,1695177.001663103,2.7378,2.7378,2.7301,2.734,1695177.0017
2009-05-15 15:10:00,7.15,7.17,7.15,7.15,598241.8626752198,2.734,2.7416,2.734,2.734,598241.8627
2009-05-15 15:20:00,7.15,7.18,7.14,7.16,902114.5165122356,2.734,2.7454,2.7301,2.7378,902114.5165
2009-05-15 15:30:00,7.16,7.18,7.13,7.13,1012592.064623426,2.7378,2.7454,2.7263,2.7263,1012592.0646
2009-05-15 15:40:00,7.13,7.16,7.13,7.16,1088382.0384889522,2.7263,2.7378,2.7263,2.7378,1088382.0385
2009-05-15 15:50:00,7.15,7.16,7.12,7.12,2405084.3430743646,2.734,2.7378,2.7225,2.7225,2405084.3431
2009-05-18 09:30:00,7.16,7.22,7.15,7.19,1263483.012592065,2.7378,2.7607,2.734,2.7492,1263483.0126
2009-05-18 09:40:00,7.19,7.21,7.16,7.19,872416.250890948,2.7492,2.7569,2.7378,2.7492,872416.2509
2009-05-18 09:50:00,7.2,7.23,7.14,7.15,982656.212877168,2.7531,2.7645,2.7301,2.734,982656.2129
2009-05-18 10:00:00,7.14,7.18,7.14,7.17,1220242.3378474698,2.7301,2.7454,2.7301,2.7416,1220242.3378
2009-05-18 10:10:00,7.16,7.18,7.15,7.16,1542171.5371822286,2.7378,2.7454,2.734,2.7378,1542171.5372
2009-05-18 10:20:00,7.16,7.18,7.16,7.16,1090995.4858636255,2.7378,2.7454,2.7378,2.7378,1090995.4859
2009-05-18 10:30:00,7.16,7.18,7.12,7.13,977191.7320028512,2.7378,2.7454,2.7225,2.7263,977191.732
2009-05-18 10:40:00,7.13,7.19,7.12,7.18,685198.3844143503,2.7263,2.7492,2.7225,2.7454,685198.3844
2009-05-18 10:50:00,7.18,7.21,7.17,7.2,448800.1900689,2.7454,2.7569,2.7416,2.7531,448800.1901
2009-05-18 11:00:00,7.2,7.2,7.17,7.17,248515.0867189356,2.7531,2.7531,2.7416,2.7416,248515.0867
2009-05-18 11:10:00,7.17,7.18,7.16,7.16,492753.6231884058,2.7416,2.7454,2.7378,2.7378,492753.6232
2009-05-18 11:20:00,7.16,7.21,7.16,7.21,597766.6904252792,2.7378,2.7569,2.7378,2.7569,597766.6904
2009-05-18 11:30:00,7.21,7.23,7.21,7.21,464956.0465668805,2.7569,2.7645,2.7569,2.7569,464956.0466
2009-05-18 11:40:00,7.22,7.23,7.21,7.21,223093.3713471133,2.7607,2.7645,2.7569,2.7569,223093.3713
2009-05-18 11:50:00,7.21,7.24,7.21,7.23,460679.4963174151,2.7569,2.7684,2.7569,2.7645,460679.4963
2009-05-18 12:00:00,7.23,7.24,7.23,7.24,281064.38583986694,2.7645,2.7684,2.7645,2.7684,281064.3858
2009-05-18 12:10:00,7.24,7.26,7.24,7.26,601330.4822998337,2.7684,2.776,2.7684,2.776,601330.4823
2009-05-18 12:20:00,7.26,7.3,7.26,7.29,723924.9227845094,2.776,2.7913,2.776,2.7875,723924.9228
2009-05-18 12:30:00,7.29,7.29,7.28,7.29,305298.17058683775,2.7875,2.7875,2.7837,2.7875,305298.1706
2009-05-18 12:40:00,7.29,7.34,7.29,7.3,899976.241387503,2.7875,2.8066,2.7875,2.7913,899976.2414
2009-05-18 12:50:00,7.31,7.32,7.29,7.31,365407.4602043241,2.7951,2.799,2.7875,2.7951,365407.4602
2009-05-18 13:00:00,7.3,7.31,7.27,7.28,403896.412449513,2.7913,2.7951,2.7798,2.7837,403896.4124
2009-05-18 13:10:00,7.28,7.32,7.28,7.32,696127.3461629841,2.7837,2.799,2.7837,2.799,696127.3462
2009-05-18 13:20:00,7.31,7.33,7.3,7.31,951770.0166310288,2.7951,2.8028,2.7913,2.7951,951770.0166
2009-05-18 13:30:00,7.31,7.32,7.31,7.32,528629.1280589214,2.7951,2.799,2.7951,2.799,528629.1281
2009-05-18 13:40:00,7.32,7.32,7.29,7.3,630553.5756711808,2.799,2.799,2.7875,2.7913,630553.5757
2009-05-18 13:50:00,7.3,7.34,7.3,7.33,818246.6143977192,2.7913,2.8066,2.7913,2.8028,818246.6144
2009-05-18 14:00:00,7.34,7.34,7.32,7.34,930387.2653837017,2.8066,2.8066,2.799,2.8066,930387.2654
2009-05-18 14:10:00,7.34,7.35,7.34,7.35,737229.7457828464,2.8066,2.8104,2.8066,2.8104,737229.7458
2009-05-18 14:20:00,7.35,7.36,7.32,7.34,386552.62532668095,2.8104,2.8143,2.799,2.8066,386552.6253
2009-05-18 14:30:00,7.34,7.36,7.33,7.35,1010691.3756236637,2.8066,2.8143,2.8028,2.8104,1010691.3756
2009-05-18 14:40:00,7.35,7.43,7.35,7.42,1761701.1166547874,2.8104,2.841,2.8104,2.8372,1761701.1167
2009-05-18 14:50:00,7.42,7.45,7.41,7.42,1575196.0085531003,2.8372,2.8487,2.8334,2.8372,1575196.0086
2009-05-18 15:00:00,7.42,7.45,7.39,7.43,1472796.3886909003,2.8372,2.8487,2.8257,2.841,1472796.3887
2009-05-18 15:10:00,7.43,7.45,7.39,7.4,1337847.469707769,2.841,2.8487,2.8257,2.8295,1337847.4697
2009-05-18 15:20:00,7.4,7.43,7.39,7.4,842717.9852696602,2.8295,2.841,2.8257,2.8295,842717.9853
2009-05-18 15:30:00,7.39,7.4,7.37,7.4,1004751.722499406,2.8257,2.8295,2.8181,2.8295,1004751.7225
2009-05-18 15:40:00,7.4,7.42,7.38,7.42,1988120.6937514849,2.8295,2.8372,2.8219,2.8372,1988120.6938
2009-05-18 15:50:00,7.42,7.45,7.4,7.45,3189831.313851272,2.8372,2.8487,2.8295,2.8487,3189831.3139
2009-05-19 09:30:00,7.47,7.52,7.31,7.41,2178427.1798526966,2.8563,2.8754,2.7951,2.8334,2178427.1799
2009-05-19 09:40:00,7.41,7.45,7.38,7.42,1380137.7999524828,2.8334,2.8487,2.8219,2.8372,1380137.8
2009-05-19 09:50:00,7.42,7.42,7.33,7.37,886196.2461392254,2.8372,2.8372,2.8028,2.8181,886196.2461
2009-05-19 10:00:00,7.37,7.43,7.34,7.41,893323.8298883345,2.8181,2.841,2.8066,2.8334,893323.8299
2009-05-19 10:10:00,7.42,7.43,7.39,7.41,462105.01306723687,2.8372,2.841,2.8257,2.8334,462105.0131
2009-05-19 10:20:00,7.41,7.56,7.4,7.56,3150392.017106201,2.8334,2.8907,2.8295,2.8907,3150392.0171
2009-05-19 10:30:00,7.55,7.57,7.53,7.54,1369684.0104537895,2.8869,2.8946,2.8793,2.8831,1369684.0105
2009-05-19 10:40:00,7.54,7.55,7.48,7.49,861724.8752672845,2.8831,2.8869,2.8601,2.864,861724.8753
2009-05-19 10:50:00,7.49,7.5,7.46,7.48,458066.04894274176,2.864,2.8678,2.8525,2.8601,458066.0489
2009-05-19 11:00:00,7.48,7.51,7.44,7.44,421240.199572345,2.8601,2.8716,2.8448,2.8448,421240.1996
2009-05-19 11:10:00,7.44,7.44,7.37,7.38,2556189.1185554764,2.8448,2.8448,2.8181,2.8219,2556189.1186
2009-05-19 11:20:00,7.39,7.4,7.36,7.4,645759.0876692801,2.8257,2.8295,2.8143,2.8295,645759.0877
2009-05-19 11:30:00,7.4,7.45,7.4,7.45,482299.8336897125,2.8295,2.8487,2.8295,2.8487,482299.8337
2009-05-19 11:40:00,7.45,7.45,7.42,7.45,454739.8431931575,2.8487,2.8487,2.8372,2.8487,454739.8432
2009-05-19 11:50:00,7.45,7.45,7.42,7.43,337609.8835827988,2.8487,2.8487,2.8372,2.841,337609.8836
2009-05-19 12:00:00,7.43,7.44,7.43,7.43,330957.47208363033,2.841,2.8448,2.841,2.841,330957.4721
2009-05-19 12:10:00,7.43,7.47,7.41,7.46,462817.7714421478,2.841,2.8563,2.8334,2.8525,462817.7714
2009-05-19 12:20:00,7.46,7.51,7.46,7.5,537182.2285578522,2.8525,2.8716,2.8525,2.8678,537182.2286
2009-05-19 12:30:00,7.5,7.51,7.49,7.5,317177.47683535283,2.8678,2.8716,2.864,2.8678,317177.4768
2009-05-19 12:40:00,7.5,7.52,7.5,7.52,275837.49109052034,2.8678,2.8754,2.8678,2.8754,275837.4911
2009-05-19 12:50:00,7.52,7.52,7.49,7.5,414112.615823236,2.8754,2.8754,2.864,2.8678,414112.6158
2009-05-19 13:00:00,7.49,7.54,7.49,7.53,613922.5469232597,2.864,2.8831,2.864,2.8793,613922.5469
2009-05-19 13:10:00,7.54,7.56,7.53,7.56,452363.98194345454,2.8831,2.8907,2.8793,2.8907,452363.9819
2009-05-19 13:20:00,7.56,7.58,7.55,7.57,1088619.6246139226,2.8907,2.8984,2.8869,2.8946,1088619.6246
2009-05-19 13:30:00,7.57,7.58,7.54,7.56,497980.5179377524,2.8946,2.8984,2.8831,2.8907,497980.5179
2009-05-19 13:40:00,7.56,7.56,7.53,7.54,436445.7115704443,2.8907,2.8907,2.8793,2.8831,436445.7116
2009-05-19 13:50:00,7.54,7.55,7.51,7.53,715609.4084105488,2.8831,2.8869,2.8716,2.8793,715609.4084
2009-05-19 14:00:00,7.53,7.53,7.5,7.53,557377.0491803279,2.8793,2.8793,2.8678,2.8793,557377.0492
2009-05-19 14:10:00,7.53,7.55,7.52,7.54,461392.254692326,2.8793,2.8869,2.8754,2.8831,461392.2547
2009-05-19 14:20:00,7.55,7.56,7.54,7.56,503207.4126870991,2.8869,2.8907,2.8831,2.8907,503207.4127
2009-05-19 14:30:00,7.55,7.57,7.54,7.56,486576.383939178,2.8869,2.8946,2.8831,2.8907,486576.3839
2009-05-19 14:40:00,7.56,7.6,7.56,7.58,703967.688287004,2.8907,2.906,2.8907,2.8984,703967.6883
2009-05-19 14:50:00,7.58,7.59,7.56,7.56,716559.7529104301,2.8984,2.9022,2.8907,2.8907,716559.7529
2009-05-19 15:00:00,7.56,7.57,7.54,7.56,911617.9615110478,2.8907,2.8946,2.8831,2.8907,911617.9615
2009-05-19 15:10:00,7.56,7.56,7.53,7.56,534331.1950582087,2.8907,2.8907,2.8793,2.8907,534331.1951
2009-05-19 15:20:00,7.56,7.58,7.56,7.57,798764.5521501545,2.8907,2.8984,2.8907,2.8946,798764.5522
2009-05-19 15:30:00,7.56,7.57,7.53,7.56,720598.7170349251,2.8907,2.8946,2.8793,2.8907,720598.717
2009-05-19 15:40:00,7.56,7.57,7.53,7.54,949156.5692563554,2.8907,2.8946,2.8793,2.8831,949156.5693
2009-05-19 15:50:00,7.54,7.55,7.5,7.52,2193157.519600855,2.8831,2.8869,2.8678,2.8754,2193157.5196
2009-05-20 09:30:00,7.57,7.65,7.5,7.63,1173913.043478261,2.8946,2.9251,2.8678,2.9175,1173913.0435
2009-05-20 09:40:00,7.62,7.69,7.61,7.69,1364219.5295794725,2.9137,2.9404,2.9098,2.9404,1364219.5296
2009-05-20 09:50:00,7.69,7.72,7.66,7.67,1043715.8469945356,2.9404,2.9519,2.929,2.9328,1043715.847
2009-05-20 10:00:00,7.67,7.71,7.67,7.69,498455.69018769305,2.9328,2.9481,2.9328,2.9404,498455.6902
2009-05-20 10:10:00,7.69,7.71,7.66,7.7,728201.4730339749,2.9404,2.9481,2.929,2.9443,728201.473
2009-05-20 10:20:00,7.7,7.72,7.65,7.66,563316.7023045854,2.9443,2.9519,2.9251,2.929,563316.7023
2009-05-20 10:30:00,7.65,7.67,7.62,7.63,818959.3727726301,2.9251,2.9328,2.9137,2.9175,818959.3728
2009-05-20 10:40:00,7.63,7.66,7.63,7.64,597766.6904252792,2.9175,2.929,2.9175,2.9213,597766.6904
2009-05-20 10:50:00,7.64,7.65,7.62,7.64,430268.4723212164,2.9213,2.9251,2.9137,2.9213,430268.4723
2009-05-20 11:00:00,7.64,7.66,7.63,7.64,373247.802328344,2.9213,2.929,2.9175,2.9213,373247.8023
2009-05-20 11:10:00,7.64,7.66,7.63,7.66,455215.01544309815,2.9213,2.929,2.9175,2.929,455215.0154
2009-05-20 11:20:00,7.66,7.68,7.65,7.67,419577.0966975529,2.929,2.9366,2.9251,2.9328,419577.0967
2009-05-20 11:30:00,7.66,7.68,7.66,7.66,356854.3597053932,2.929,2.9366,2.929,2.929,356854.3597
2009-05-20 11:40:00,7.66,7.68,7.64,7.64,414825.37419814686,2.929,2.9366,2.9213,2.9213,414825.3742
2009-05-20 11:50:00,7.64,7.67,7.58,7.6,1299596.1035875506,2.9213,2.9328,2.8984,2.906,1299596.1036
2009-05-20 12:00:00,7.6,7.62,7.58,7.58,259919.2207175101,2.906,2.9137,2.8984,2.8984,259919.2207
2009-05-20 12:10:00,7.58,7.62,7.58,7.6,525778.0945592778,2.8984,2.9137,2.8984,2.906,525778.0946
2009-05-20 12:20:00,7.6,7.62,7.58,7.6,414825.37419814686,2.906,2.9137,2.8984,2.906,414825.3742
2009-05-20 12:30:00,7.6,7.6,7.56,7.57,344499.88120693754,2.906,2.906,2.8907,2.8946,344499.8812
2009-05-20 12:40:00,7.57,7.57,7.56,7.56,249227.84509384647,2.8946,2.8946,2.8907,2.8907,249227.8451
2009-05-20 12:50:00,7.56,7.56,7.5,7.51,658826.3245426468,2.8907,2.8907,2.8678,2.8716,658826.3245
2009-05-20 13:00:00,7.51,7.53,7.49,7.51,426229.5081967213,2.8716,2.8793,2.864,2.8716,426229.5082
2009-05-20 13:10:00,7.51,7.53,7.49,7.5,385839.86695177,2.8716,2.8793,2.864,2.8678,385839.867
2009-05-20 13:20:00,7.5,7.54,7.48,7.54,606557.3770491803,2.8678,2.8831,2.8601,2.8831,606557.377
2009-05-20 13:30:00,7.54,7.59,7.54,7.57,683060.1092896175,2.8831,2.9022,2.8831,2.8946,683060.1093
2009-05-20 13:40:00,7.58,7.6,7.58,7.59,351389.87883107626,2.8984,2.906,2.8984,2.9022,351389.8788
2009-05-20 13:50:00,7.59,7.6,7.58,7.6,270135.42409123306,2.9022,2.906,2.8984,2.906,270135.4241
2009-05-20 14:00:00,7.59,7.6,7.54,7.56,638156.3316702305,2.9022,2.906,2.8831,2.8907,638156.3317
2009-05-20 14:10:00,7.56,7.6,7.55,7.6,439059.1589451176,2.8907,2.906,2.8869,2.906,439059.1589
2009-05-20 14:20:00,7.6,7.6,7.58,7.58,214540.27084818247,2.906,2.906,2.8984,2.8984,214540.2708
2009-05-20 14:30:00,7.58,7.59,7.54,7.57,478498.4556901877,2.8984,2.9022,2.8831,2.8946,478498.4557
2009-05-20 14:40:00,7.57,7.6,7.56,7.58,457115.70444286056,2.8946,2.906,2.8907,2.8984,457115.7044
2009-05-20 14:50:00,7.58,7.59,7.56,7.57,543834.6400570207,2.8984,2.9022,2.8907,2.8946,543834.6401
2009-05-20 15:00:00,7.57,7.57,7.51,7.51,939653.1242575434,2.8946,2.8946,2.8716,2.8716,939653.1243
2009-05-20 15:10:00,7.51,7.52,7.48,7.49,721073.8892848658,2.8716,2.8754,2.8601,2.864,721073.8893
2009-05-20 15:20:00,7.49,7.5,7.47,7.48,973627.9401282964,2.864,2.8678,2.8563,2.8601,973627.9401
2009-05-20 15:30:00,7.48,7.48,7.45,7.45,1631028.7479211215,2.8601,2.8601,2.8487,2.8487,1631028.7479
2009-05-20 15:40:00,7.45,7.45,7.39,7.4,1481587.0753148017,2.8487,2.8487,2.8257,2.8295,1481587.0753
2009-05-20 15:50:00,7.41,7.45,7.41,7.45,2429080.541696365,2.8334,2.8487,2.8334,2.8487,2429080.5417
2009-05-21 09:30:00,7.37,7.4,7.28,7.32,1125445.4739843193,2.8181,2.8295,2.7837,2.799,1125445.474
2009-05-21 09:40:00,7.32,7.38,7.31,7.34,696127.3461629841,2.799,2.8219,2.7951,2.8066,696127.3462
2009-05-21 09:50:00,7.34,7.41,7.34,7.34,525302.9223093372,2.8066,2.8334,2.8066,2.8066,525302.9223
2009-05-21 10:00:00,7.34,7.39,7.33,7.37,893799.0021382752,2.8066,2.8257,2.8028,2.8181,893799.0021
2009-05-21 10:10:00,7.37,7.37,7.29,7.3,629603.2311712996,2.8181,2.8181,2.7875,2.7913,629603.2312
2009-05-21 10:20:00,7.29,7.32,7.26,7.28,733903.5400332621,2.7875,2.799,2.776,2.7837,733903.54
2009-05-21 10:30:00,7.27,7.28,7.23,7.24,866476.5977666904,2.7798,2.7837,2.7645,2.7684,866476.5978
2009-05-21 10:40:00,7.24,7.25,7.19,7.2,1528629.1280589213,2.7684,2.7722,2.7492,2.7531,1528629.1281
2009-05-21 10:50:00,7.2,7.21,7.11,7.16,2471133.2858161083,2.7531,2.7569,2.7187,2.7378,2471133.2858
2009-05-21 11:00:00,7.16,7.18,7.12,7.16,2057020.6699928725,2.7378,2.7454,2.7225,2.7378,2057020.67
2009-05-21 11:10:00,7.16,7.21,7.16,7.19,599429.7933000713,2.7378,2.7569,2.7378,2.7492,599429.7933
2009-05-21 11:20:00,7.2,7.21,7.15,7.16,660251.8412924685,2.7531,2.7569,2.734,2.7378,660251.8413
2009-05-21 11:30:00,7.16,7.19,7.15,7.18,529817.0586837729,2.7378,2.7492,2.734,2.7454,529817.0587
2009-05-21 11:40:00,7.18,7.2,7.18,7.2,428842.95557139465,2.7454,2.7531,2.7454,2.7531,428842.9556
2009-05-21 11:50:00,7.2,7.21,7.19,7.21,411261.58232359233,2.7531,2.7569,2.7492,2.7569,411261.5823
2009-05-21 12:00:00,7.21,7.21,7.16,7.17,503920.17106201,2.7569,2.7569,2.7378,2.7416,503920.1711
2009-05-21 12:10:00,7.17,7.17,7.13,7.13,843668.3297695415,2.7416,2.7416,2.7263,2.7263,843668.3298
2009-05-21 12:20:00,7.13,7.13,7.11,7.11,322641.9577096698,2.7263,2.7263,2.7187,2.7187,322641.9577
2009-05-21 12:30:00,7.11,7.16,7.11,7.16,589213.5899263483,2.7187,2.7378,2.7187,2.7378,589213.5899
2009-05-21 12:40:00,7.16,7.17,7.15,7.16,597766.6904252792,2.7378,2.7416,2.734,2.7378,597766.6904
2009-05-21 12:50:00,7.17,7.19,7.16,7.18,654074.6020432407,2.7416,2.7492,2.7378,2.7454,654074.602
2009-05-21 13:00:00,7.19,7.21,7.18,7.18,368971.2520788786,2.7492,2.7569,2.7454,2.7454,368971.2521
2009-05-21 13:10:00,7.18,7.19,7.16,7.16,145877.88073176527,2.7454,2.7492,2.7378,2.7378,145877.8807
2009-05-21 13:20:00,7.16,7.16,7.14,7.16,454739.8431931575,2.7378,2.7378,2.7301,2.7378,454739.8432
2009-05-21 13:30:00,7.16,7.17,7.14,7.14,429318.1278213352,2.7378,2.7416,2.7301,2.7301,429318.1278
2009-05-21 13:40:00,7.14,7.17,7.14,7.17,456402.9460679496,2.7301,2.7416,2.7301,2.7416,456402.9461
2009-05-21 13:50:00,7.17,7.18,7.16,7.16,377524.3525778095,2.7416,2.7454,2.7378,2.7378,377524.3526
2009-05-21 14:00:00,7.16,7.18,7.13,7.13,725588.0256593016,2.7378,2.7454,2.7263,2.7263,725588.0257
2009-05-21 14:10:00,7.13,7.15,7.12,7.14,463768.115942029,2.7263,2.734,2.7225,2.7301,463768.1159
2009-05-21 14:20:00,7.14,7.16,7.12,7.15,380612.9722024234,2.7301,2.7378,2.7225,2.734,380612.9722
2009-05-21 14:30:00,7.15,7.16,7.12,7.15,653599.4297933001,2.734,2.7378,2.7225,2.734,653599.4298
2009-05-21 14:40:00,7.15,7.15,7.12,7.13,372772.63007840345,2.734,2.734,2.7225,2.7263,372772.6301
2009-05-21 14:50:00,7.13,7.15,7.11,7.14,518175.3385602281,2.7263,2.734,2.7187,2.7301,518175.3386
2009-05-21 15:00:00,7.15,7.16,7.13,7.15,818959.3727726301,2.734,2.7378,2.7263,2.734,818959.3728
2009-05-21 15:10:00,7.15,7.16,7.14,7.16,964599.667379425,2.734,2.7378,2.7301,2.7378,964599.6674
2009-05-21 15:20:00,7.16,7.16,7.14,7.14,826086.9565217391,2.7378,2.7378,2.7301,2.7301,826086.9565
2009-05-21 15:30:00,7.15,7.2,7.15,7.18,1148728.9142314089,2.734,2.7531,2.734,2.7454,1148728.9142
2009-05-21 15:40:00,7.17,7.19,7.16,7.17,1129246.851983844,2.7416,2.7492,2.7378,2.7416,1129246.852
2009-05-21 15:50:00,7.17,7.21,7.17,7.21,2979092.4210026134,2.7416,2.7569,2.7416,2.7569,2979092.421
2009-05-22 09:30:00,7.21,7.23,7.13,7.13,1491565.6925635545,2.7569,2.7645,2.7263,2.7263,1491565.6926
2009-05-22 09:40:00,7.14,7.18,7.1,7.14,1121644.0959847944,2.7301,2.7454,2.7148,2.7301,1121644.096
2009-05-22 09:50:00,7.14,7.18,7.11,7.17,819196.9588976004,2.7301,2.7454,2.7187,2.7416,819196.9589
2009-05-22 10:00:00,7.17,7.24,7.14,7.21,1016155.8564979804,2.7416,2.7684,2.7301,2.7569,1016155.8565
2009-05-22 10:10:00,7.21,7.27,7.19,7.26,861249.7030173438,2.7569,2.7798,2.7492,2.776,861249.703
2009-05-22 10:20:00,7.26,7.28,7.24,7.25,872178.6647659776,2.776,2.7837,2.7684,2.7722,872178.6648
2009-05-22 10:30:00,7.25,7.27,7.21,7.25,798764.5521501545,2.7722,2.7798,2.7569,2.7722,798764.5522
2009-05-22 10:40:00,7.26,7.3,7.25,7.29,855547.6360180565,2.776,2.7913,2.7722,2.7875,855547.636
2009-05-22 10:50:00,7.29,7.3,7.25,7.26,540033.2620574959,2.7875,2.7913,2.7722,2.776,540033.2621
2009-05-22 11:00:00,7.26,7.27,7.24,7.26,500356.37918745546,2.776,2.7798,2.7684,2.776,500356.3792
2009-05-22 11:10:00,7.26,7.3,7.25,7.3,1907103.825136612,2.776,2.7913,2.7722,2.7913,1907103.8251
2009-05-22 11:20:00,7.3,7.32,7.24,7.25,1193870.2779757662,2.7913,2.799,2.7684,2.7722,1193870.278
2009-05-22 11:30:00,7.25,7.28,7.25,7.27,323117.12995961035,2.7722,2.7837,2.7722,2.7798,323117.13
2009-05-22 11:40:00,7.27,7.28,7.26,7.28,259919.2207175101,2.7798,2.7837,2.776,2.7837,259919.2207
2009-05-22 11:50:00,7.28,7.29,7.26,7.29,546923.2596816346,2.7837,2.7875,2.776,2.7875,546923.2597
2009-05-22 12:00:00,7.29,7.34,7.28,7.34,1263245.4264670943,2.7875,2.8066,2.7837,2.8066,1263245.4265
2009-05-22 12:10:00,7.33,7.34,7.32,7.33,702066.9992872416,2.8028,2.8066,2.799,2.8028,702066.9993
2009-05-22 12:20:00,7.33,7.33,7.29,7.29,403658.8263245426,2.8028,2.8028,2.7875,2.7875,403658.8263
2009-05-22 12:30:00,7.29,7.31,7.28,7.31,216203.3737229746,2.7875,2.7951,2.7837,2.7951,216203.3737
2009-05-22 12:40:00,7.31,7.34,7.31,7.32,565217.3913043479,2.7951,2.8066,2.7951,2.799,565217.3913
2009-05-22 12:50:00,7.32,7.36,7.32,7.35,470182.9413162272,2.799,2.8143,2.799,2.8104,470182.9413
2009-05-22 13:00:00,7.36,7.36,7.34,7.34,303872.6538370159,2.8143,2.8143,2.8066,2.8066,303872.6538
2009-05-22 13:10:00,7.34,7.34,7.32,7.32,305060.58446186746,2.8066,2.8066,2.799,2.799,305060.5845
2009-05-22 13:20:00,7.32,7.35,7.32,7.32,523877.40555951535,2.799,2.8104,2.799,2.799,523877.4056
2009-05-22 13:30:00,7.32,7.32,7.28,7.3,441197.4340698503,2.799,2.799,2.7837,2.7913,441197.4341
2009-05-22 13:40:00,7.29,7.34,7.29,7.32,480161.5585649798,2.7875,2.8066,2.7875,2.799,480161.5586
2009-05-22 13:50:00,7.32,7.33,7.29,7.33,442147.7785697315,2.799,2.8028,2.7875,2.8028,442147.7786
2009-05-22 14:00:00,7.33,7.35,7.33,7.34,812069.3751484914,2.8028,2.8104,2.8028,2.8066,812069.3751
2009-05-22 14:10:00,7.34,7.34,7.32,7.33,337847.46970776905,2.8066,2.8066,2.799,2.8028,337847.4697
2009-05-22 14:20:00,7.33,7.35,7.33,7.33,562841.5300546448,2.8028,2.8104,2.8028,2.8028,562841.5301
2009-05-22 14:30:00,7.33,7.36,7.32,7.34,659063.910667617,2.8028,2.8143,2.799,2.8066,659063.9107
2009-05-22 14:40:00,7.34,7.36,7.34,7.35,347113.32858161087,2.8066,2.8143,2.8066,2.8104,347113.3286
2009-05-22 14:50:00,7.36,7.38,7.35,7.37,739368.020907579,2.8143,2.8219,2.8104,2.8181,739368.0209
2009-05-22 15:00:00,7.37,7.37,7.35,7.37,398907.1038251366,2.8181,2.8181,2.8104,2.8181,398907.1038
2009-05-22 15:10:00,7.37,7.41,7.35,7.35,1220479.92397244,2.8181,2.8334,2.8104,2.8104,1220479.924
2009-05-22 15:20:00,7.36,7.36,7.32,7.34,911617.9615110478,2.8143,2.8143,2.799,2.8066,911617.9615
2009-05-22 15:30:00,7.34,7.39,7.33,7.38,730339.7481587075,2.8066,2.8257,2.8028,2.8219,730339.7482
2009-05-22 15:40:00,7.38,7.38,7.33,7.34,912093.1337609884,2.8219,2.8219,2.8028,2.8066,912093.1338
2009-05-22 15:50:00,7.34,7.34,7.3,7.31,2086956.5217391304,2.8066,2.8066,2.7913,2.7951,2086956.5217
2009-05-26 09:30:00,7.21,7.26,7.13,7.23,1647422.1905440723,2.7569,2.776,2.7263,2.7645,1647422.1905
2009-05-26 09:40:00,7.23,7.26,7.21,7.22,1240199.572344975,2.7645,2.776,2.7569,2.7607,1240199.5723
2009-05-26 09:50:00,7.22,7.24,7.2,7.23,1032311.7129959612,2.7607,2.7684,2.7531,2.7645,1032311.713
2009-05-26 10:00:00,7.22,7.37,7.22,7.35,2273224.043715847,2.7607,2.8181,2.7607,2.8104,2273224.0437
2009-05-26 10:10:00,7.35,7.45,7.35,7.42,2373010.216203374,2.8104,2.8487,2.8104,2.8372,2373010.2162
2009-05-26 10:20:00,7.42,7.42,7.37,7.4,1218579.2349726777,2.8372,2.8372,2.8181,2.8295,1218579.235
2009-05-26 10:30:00,7.41,7.46,7.38,7.39,1088619.6246139226,2.8334,2.8525,2.8219,2.8257,1088619.6246
2009-05-26 10:40:00,7.4,7.44,7.39,7.41,650985.9824186268,2.8295,2.8448,2.8257,2.8334,650985.9824
2009-05-26 10:50:00,7.41,7.43,7.38,7.39,755761.4635305299,2.8334,2.841,2.8219,2.8257,755761.4635
2009-05-26 11:00:00,7.39,7.42,7.37,7.37,573770.4918032787,2.8257,2.8372,2.8181,2.8181,573770.4918
2009-05-26 11:10:00,7.37,7.4,7.37,7.4,425516.7498218104,2.8181,2.8295,2.8181,2.8295,425516.7498
2009-05-26 11:20:00,7.4,7.43,7.38,7.41,506533.6184366833,2.8295,2.841,2.8219,2.8334,506533.6184
2009-05-26 11:30:00,7.41,7.41,7.39,7.41,264670.9432169161,2.8334,2.8334,2.8257,2.8334,264670.9432
2009-05-26 11:40:00,7.41,7.45,7.41,7.44,380375.3860774531,2.8334,2.8487,2.8334,2.8448,380375.3861
2009-05-26 11:50:00,7.44,7.46,7.44,7.45,471846.04419101926,2.8448,2.8525,2.8448,2.8487,471846.0442
2009-05-26 12:00:00,7.44,7.45,7.43,7.44,476597.7666904253,2.8448,2.8487,2.841,2.8448,476597.7667
2009-05-26 12:10:00,7.44,7.45,7.42,7.43,490852.9341886434,2.8448,2.8487,2.8372,2.841,490852.9342
2009-05-26 12:20:00,7.43,7.45,7.43,7.45,550724.6376811594,2.841,2.8487,2.841,2.8487,550724.6377
2009-05-26 12:30:00,7.45,7.45,7.42,7.42,352577.8094559278,2.8487,2.8487,2.8372,2.8372,352577.8095
2009-05-26 12:40:00,7.42,7.43,7.4,7.43,439059.1589451176,2.8372,2.841,2.8295,2.841,439059.1589
2009-05-26 12:50:00,7.43,7.44,7.42,7.42,411736.7545735329,2.841,2.8448,2.8372,2.8372,411736.7546
2009-05-26 13:00:00,7.42,7.43,7.41,7.41,681159.4202898551,2.8372,2.841,2.8334,2.8334,681159.4203
2009-05-26 13:10:00,7.41,7.43,7.4,7.43,515561.8911855548,2.8334,2.841,2.8295,2.841,515561.8912
2009-05-26 13:20:00,7.43,7.43,7.37,7.38,1019006.8899976242,2.841,2.841,2.8181,2.8219,1019006.89
2009-05-26 13:30:00,7.39,7.39,7.35,7.37,824899.0258968876,2.8257,2.8257,2.8104,2.8181,824899.0259
2009-05-26 13:40:00,7.36,7.38,7.35,7.38,621762.8890472796,2.8143,2.8219,2.8104,2.8219,621762.889
2009-05-26 13:50:00,7.38,7.4,7.37,7.39,440009.5034449988,2.8219,2.8295,2.8181,2.8257,440009.5034
2009-05-26 14:00:00,7.4,7.41,7.39,7.4,258731.2900926586,2.8295,2.8334,2.8257,2.8295,258731.2901
2009-05-26 14:10:00,7.41,7.42,7.39,7.4,297695.4145877881,2.8334,2.8372,2.8257,2.8295,297695.4146
2009-05-26 14:20:00,7.4,7.41,7.37,7.38,470658.11356616777,2.8295,2.8334,2.8181,2.8219,470658.1136
2009-05-26 14:30:00,7.38,7.39,7.37,7.38,296269.8978379663,2.8219,2.8257,2.8181,2.8219,296269.8978
2009-05-26 14:40:00,7.39,7.4,7.38,7.39,462342.5991922072,2.8257,2.8295,2.8219,2.8257,462342.5992
2009-05-26 14:50:00,7.39,7.39,7.36,7.36,587075.3148016155,2.8257,2.8257,2.8143,2.8143,587075.3148
2009-05-26 15:00:00,7.36,7.38,7.35,7.37,800902.8272748871,2.8143,2.8219,2.8104,2.8181,800902.8273
2009-05-26 15:10:00,7.37,7.39,7.34,7.35,701116.6547873605,2.8181,2.8257,2.8066,2.8104,701116.6548
2009-05-26 15:20:00,7.35,7.37,7.34,7.35,747921.1214065099,2.8104,2.8181,2.8066,2.8104,747921.1214
2009-05-26 15:30:00,7.35,7.39,7.34,7.39,1428130.1971964838,2.8104,2.8257,2.8066,2.8257,1428130.1972
2009-05-26 15:40:00,7.38,7.4,7.34,7.37,1870515.5618911856,2.8219,2.8295,2.8066,2.8181,1870515.5619
2009-05-26 15:50:00,7.37,7.4,7.36,7.39,3381088.144452364,2.8181,2.8295,2.8143,2.8257,3381088.1445
2009-05-27 09:30:00,7.39,7.4,7.28,7.29,1086243.7633642196,2.8257,2.8295,2.7837,2.7875,1086243.7634
2009-05-27 09:40:00,7.29,7.32,7.25,7.27,1967213.1147540985,2.7875,2.799,2.7722,2.7798,1967213.1148
2009-05-27 09:50:00,7.27,7.32,7.27,7.31,2824186.267521977,2.7798,2.799,2.7798,2.7951,2824186.2675
2009-05-27 10:00:00,7.31,7.33,7.27,7.32,2743644.5711570443,2.7951,2.8028,2.7798,2.799,2743644.5712
2009-05-27 10:10:00,7.32,7.35,7.29,7.31,1702066.9992872416,2.799,2.8104,2.7875,2.7951,1702066.9993
2009-05-27 10:20:00,7.31,7.35,7.31,7.33,831789.0235210264,2.7951,2.8104,2.7951,2.8028,831789.0235
2009-05-27 10:30:00,7.33,7.34,7.31,7.32,928724.1625089096,2.8028,2.8066,2.7951,2.799,928724.1625
2009-05-27 10:40:00,7.32,7.34,7.28,7.32,865763.8393917795,2.799,2.8066,2.7837,2.799,865763.8394
2009-05-27 10:50:00,7.32,7.34,7.31,7.32,588738.4176764077,2.799,2.8066,2.7951,2.799,588738.4177
2009-05-27 11:00:00,7.32,7.32,7.29,7.32,793537.6574008078,2.799,2.799,2.7875,2.799,793537.6574
2009-05-27 11:10:00,7.32,7.34,7.31,7.33,765740.0807792825,2.799,2.8066,2.7951,2.8028,765740.0808
2009-05-27 11:20:00,7.33,7.36,7.33,7.35,1153480.636730815,2.8028,2.8143,2.8028,2.8104,1153480.6367
2009-05-27 11:30:00,7.35,7.37,7.34,7.35,672131.1475409836,2.8104,2.8181,2.8066,2.8104,672131.1475
2009-05-27 11:40:00,7.35,7.35,7.29,7.29,627702.5421715372,2.8104,2.8104,2.7875,2.7875,627702.5422
2009-05-27 11:50:00,7.3,7.32,7.28,7.29,884770.7293894037,2.7913,2.799,2.7837,2.7875,884770.7294
2009-05-27 12:00:00,7.3,7.33,7.29,7.31,411974.3406985032,2.7913,2.8028,2.7875,2.7951,411974.3407
2009-05-27 12:10:00,7.31,7.35,7.3,7.35,535043.9534331196,2.7951,2.8104,2.7913,2.8104,535043.9534
2009-05-27 12:20:00,7.35,7.35,7.31,7.31,529104.300308862,2.8104,2.8104,2.7951,2.7951,529104.3003
2009-05-27 12:30:00,7.31,7.32,7.28,7.3,524352.5778094559,2.7951,2.799,2.7837,2.7913,524352.5778
2009-05-27 12:40:00,7.29,7.31,7.27,7.27,942741.7438821573,2.7875,2.7951,2.7798,2.7798,942741.7439
2009-05-27 12:50:00,7.28,7.28,7.24,7.26,717747.6835352816,2.7837,2.7837,2.7684,2.776,717747.6835
2009-05-27 13:00:00,7.26,7.29,7.25,7.28,650510.8101686862,2.776,2.7875,2.7722,2.7837,650510.8102
2009-05-27 13:10:00,7.27,7.3,7.26,7.29,482537.41981468286,2.7798,2.7913,2.776,2.7875,482537.4198
2009-05-27 13:20:00,7.29,7.3,7.28,7.29,611784.271798527,2.7875,2.7913,2.7837,2.7875,611784.2718
2009-05-27 13:30:00,7.29,7.29,7.19,7.2,1313138.5127108577,2.7875,2.7875,2.7492,2.7531,1313138.5127
2009-05-27 13:40:00,7.19,7.21,7.16,7.16,1303635.0677120455,2.7492,2.7569,2.7378,2.7378,1303635.0677
2009-05-27 13:50:00,7.16,7.17,7.14,7.15,909242.1002613448,2.7378,2.7416,2.7301,2.734,909242.1003
2009-05-27 14:00:00,7.15,7.16,7.1,7.1,932287.954383464,2.734,2.7378,2.7148,2.7148,932287.9544
2009-05-27 14:10:00,7.11,7.18,7.1,7.16,1603706.3435495368,2.7187,2.7454,2.7148,2.7378,1603706.3435
2009-05-27 14:20:00,7.16,7.16,7.12,7.16,581610.8339272987,2.7378,2.7378,2.7225,2.7378,581610.8339
2009-05-27 14:30:00,7.16,7.17,7.13,7.17,811119.0306486101,2.7378,2.7416,2.7263,2.7416,811119.0306
2009-05-27 14:40:00,7.17,7.21,7.17,7.19,805416.9636493229,2.7416,2.7569,2.7416,2.7492,805416.9636
2009-05-27 14:50:00,7.19,7.19,7.16,7.17,468044.6661914944,2.7492,2.7492,2.7378,2.7416,468044.6662
2009-05-27 15:00:00,7.17,7.21,7.16,7.19,467807.08006652415,2.7416,2.7569,2.7378,2.7492,467807.0801
2009-05-27 15:10:00,7.19,7.19,7.16,7.16,423853.6469470183,2.7492,2.7492,2.7378,2.7378,423853.6469
2009-05-27 15:20:00,7.16,7.16,7.09,7.1,955096.222380613,2.7378,2.7378,2.711,2.7148,955096.2224
2009-05-27 15:30:00,7.11,7.13,7.09,7.11,1199097.1727251129,2.7187,2.7263,2.711,2.7187,1199097.1727
2009-05-27 15:40:00,7.1,7.14,7.1,7.12,1242337.8474697075,2.7148,2.7301,2.7148,2.7225,1242337.8475
2009-05-27 15:50:00,7.12,7.15,7.1,7.12,3306486.1012116894,2.7225,2.734,2.7148,2.7225,3306486.1012
2009-05-28 09:30:00,7.17,7.24,7.13,7.19,1184129.246851984,2.7416,2.7684,2.7263,2.7492,1184129.2469
2009-05-28 09:40:00,7.19,7.21,7.12,7.14,1152055.1199809932,2.7492,2.7569,2.7225,2.7301,1152055.12
2009-05-28 09:50:00,7.13,7.15,7.05,7.07,976478.9736279402,2.7263,2.734,2.6957,2.7034,976478.9736
2009-05-28 10:00:00,7.08,7.08,6.99,7.01,2192682.347350915,2.7072,2.7072,2.6728,2.6804,2192682.3474
2009-05-28 10:10:00,7.01,7.03,6.95,7.02,1969351.389878831,2.6804,2.6881,2.6575,2.6842,1969351.3899
2009-05-28 10:20:00,7.02,7.02,6.97,7.0,1215253.0292230933,2.6842,2.6842,2.6651,2.6766,1215253.0292
2009-05-28 10:30:00,7.0,7.03,6.98,7.02,861487.2891423141,2.6766,2.6881,2.669,2.6842,861487.2891
2009-05-28 10:40:00,7.01,7.03,7.0,7.03,740080.7792824899,2.6804,2.6881,2.6766,2.6881,740080.7793
2009-05-28 10:50:00,7.02,7.07,7.01,7.06,1272036.1130909957,2.6842,2.7034,2.6804,2.6995,1272036.1131
2009-05-28 11:00:00,7.06,7.1,7.05,7.09,1441197.4340698502,2.6995,2.7148,2.6957,2.711,1441197.4341
2009-05-28 11:10:00,7.09,7.09,7.05,7.05,511522.9270610596,2.711,2.711,2.6957,2.6957,511522.9271
2009-05-28 11:20:00,7.05,7.06,7.02,7.03,1011404.1339985745,2.6957,2.6995,2.6842,2.6881,1011404.134
2009-05-28 11:30:00,7.03,7.08,7.03,7.05,629840.8172962699,2.6881,2.7072,2.6881,2.6957,629840.8173
2009-05-28 11:40:00,7.05,7.1,7.03,7.1,525778.0945592778,2.6957,2.7148,2.6881,2.7148,525778.0946
2009-05-28 11:50:00,7.1,7.12,7.08,7.11,618436.6832976955,2.7148,2.7225,2.7072,2.7187,618436.6833
2009-05-28 12:00:00,7.11,7.12,7.04,7.05,580660.4894274174,2.7187,2.7225,2.6919,2.6957,580660.4894
2009-05-28 12:10:00,7.05,7.1,7.03,7.08,1005939.6531242576,2.6957,2.7148,2.6881,2.7072,1005939.6531
2009-05-28 12:20:00,7.08,7.1,7.08,7.1,428130.1971964837,2.7072,2.7148,2.7072,2.7148,428130.1972
2009-05-28 12:30:00,7.1,7.1,7.09,7.1,464480.8743169399,2.7148,2.7148,2.711,2.7148,464480.8743
2009-05-28 12:40:00,7.1,7.12,7.09,7.1,507008.7906866239,2.7148,2.7225,2.711,2.7148,507008.7907
2009-05-28 12:50:00,7.1,7.11,7.08,7.1,396768.8287004039,2.7148,2.7187,2.7072,2.7148,396768.8287
2009-05-28 13:00:00,7.1,7.16,7.1,7.13,728439.0591589451,2.7148,2.7378,2.7148,2.7263,728439.0592
2009-05-28 13:10:00,7.14,7.23,7.13,7.22,1110239.96198622,2.7301,2.7645,2.7263,2.7607,1110239.962
2009-05-28 13:20:00,7.22,7.22,7.2,7.21,1066999.2872416251,2.7607,2.7607,2.7531,2.7569,1066999.2872
2009-05-28 13:30:00,7.2,7.23,7.19,7.22,967688.287004039,2.7531,2.7645,2.7492,2.7607,967688.287
2009-05-28 13:40:00,7.22,7.24,7.2,7.22,564742.2190544072,2.7607,2.7684,2.7531,2.7607,564742.2191
2009-05-28 13:50:00,7.22,7.24,7.21,7.23,1188880.96935139,2.7607,2.7684,2.7569,2.7645,1188880.9694
2009-05-28 14:00:00,7.23,7.25,7.22,7.24,693513.8987883108,2.7645,2.7722,2.7607,2.7684,693513.8988
2009-05-28 14:10:00,7.24,7.26,7.23,7.26,764314.5640294607,2.7684,2.776,2.7645,2.776,764314.564
2009-05-28 14:20:00,7.26,7.31,7.26,7.29,1077215.490615348,2.776,2.7951,2.776,2.7875,1077215.4906
2009-05-28 14:30:00,7.29,7.32,7.29,7.29,702542.1715371823,2.7875,2.799,2.7875,2.7875,702542.1715
2009-05-28 14:40:00,7.29,7.3,7.28,7.3,565930.1496792587,2.7875,2.7913,2.7837,2.7913,565930.1497
2009-05-28 14:50:00,7.3,7.32,7.29,7.32,895699.6911380376,2.7913,2.799,2.7875,2.799,895699.6911
2009-05-28 15:00:00,7.32,7.32,7.31,7.31,759800.4276550249,2.799,2.799,2.7951,2.7951,759800.4277
2009-05-28 15:10:00,7.31,7.31,7.28,7.3,1030411.0239961988,2.7951,2.7951,2.7837,2.7913,1030411.024
2009-05-28 15:20:00,7.3,7.31,7.28,7.3,702066.9992872416,2.7913,2.7951,2.7837,2.7913,702066.9993
2009-05-28 15:30:00,7.3,7.33,7.29,7.32,1272036.1130909957,2.7913,2.8028,2.7875,2.799,1272036.1131
2009-05-28 15:40:00,7.32,7.34,7.31,7.32,1498455.690187693,2.799,2.8066,2.7951,2.799,1498455.6902
2009-05-28 15:50:00,7.32,7.32,7.29,7.3,2610596.3411736754,2.799,2.799,2.7875,2.7913,2610596.3412
2009-05-29 09:30:00,7.29,7.35,7.24,7.32,814920.408648135,2.7875,2.8104,2.7684,2.799,814920.4086
2009-05-29 09:40:00,7.32,7.38,7.25,7.27,1449275.3623188406,2.799,2.8219,2.7722,2.7798,1449275.3623
2009-05-29 09:50:00,7.27,7.32,7.26,7.3,538370.1591827037,2.7798,2.799,2.776,2.7913,538370.1592
2009-05-29 10:00:00,7.3,7.36,7.28,7.35,863863.1503920171,2.7913,2.8143,2.7837,2.8104,863863.1504
2009-05-29 10:10:00,7.36,7.38,7.34,7.36,1040864.813494892,2.8143,2.8219,2.8066,2.8143,1040864.8135
2009-05-29 10:20:00,7.36,7.4,7.36,7.38,622713.2335471609,2.8143,2.8295,2.8143,2.8219,622713.2335
2009-05-29 10:30:00,7.38,7.39,7.33,7.36,428130.1971964837,2.8219,2.8257,2.8028,2.8143,428130.1972
2009-05-29 10:40:00,7.36,7.37,7.32,7.34,496555.0011879306,2.8143,2.8181,2.799,2.8066,496555.0012
2009-05-29 10:50:00,7.34,7.36,7.33,7.34,316939.89071038255,2.8066,2.8143,2.8028,2.8066,316939.8907
2009-05-29 11:00:00,7.34,7.35,7.31,7.32,394630.5535756712,2.8066,2.8104,2.7951,2.799,394630.5536
2009-05-29 11:10:00,7.32,7.32,7.3,7.3,247089.5699691138,2.799,2.799,2.7913,2.7913,247089.57
2009-05-29 11:20:00,7.3,7.36,7.29,7.31,396056.070325493,2.7913,2.8143,2.7875,2.7951,396056.0703
2009-05-29 11:30:00,7.31,7.33,7.29,7.3,389166.0727013543,2.7951,2.8028,2.7875,2.7913,389166.0727
2009-05-29 11:40:00,7.3,7.33,7.3,7.33,330007.1275837491,2.7913,2.8028,2.7913,2.8028,330007.1276
2009-05-29 11:50:00,7.33,7.33,7.29,7.3,193870.27797576625,2.8028,2.8028,2.7875,2.7913,193870.278
2009-05-29 12:00:00,7.3,7.34,7.3,7.32,226657.16322166787,2.7913,2.8066,2.7913,2.799,226657.1632
2009-05-29 12:10:00,7.32,7.34,7.32,7.34,159657.87598004277,2.799,2.8066,2.799,2.8066,159657.876
2009-05-29 12:20:00,7.34,7.35,7.32,7.34,881682.1097647898,2.8066,2.8104,2.799,2.8066,881682.1098
2009-05-29 12:30:00,7.33,7.33,7.29,7.29,314564.0294606795,2.8028,2.8028,2.7875,2.7875,314564.0295
2009-05-29 12:40:00,7.29,7.31,7.27,7.28,846044.1910192445,2.7875,2.7951,2.7798,2.7837,846044.191
2009-05-29 12:50:00,7.28,7.29,7.28,7.29,259206.4623425992,2.7837,2.7875,2.7837,2.7875,259206.4623
2009-05-29 13:00:00,7.29,7.3,7.27,7.27,617011.1665478736,2.7875,2.7913,2.7798,2.7798,617011.1665
2009-05-29 13:10:00,7.28,7.29,7.27,7.28,150154.4309812307,2.7837,2.7875,2.7798,2.7837,150154.431
2009-05-29 13:20:00,7.28,7.29,7.26,7.26,670468.0446661916,2.7837,2.7875,2.776,2.776,670468.0447
2009-05-29 13:30:00,7.26,7.31,7.26,7.3,858398.6695177002,2.776,2.7951,2.776,2.7913,858398.6695
2009-05-29 13:40:00,7.31,7.32,7.3,7.31,525302.9223093372,2.7951,2.799,2.7913,2.7951,525302.9223
2009-05-29 13:50:00,7.31,7.32,7.29,7.31,418151.5799477311,2.7951,2.799,2.7875,2.7951,418151.5799
2009-05-29 14:00:00,7.32,7.32,7.29,7.3,539082.9175576146,2.799,2.799,2.7875,2.7913,539082.9176
2009-05-29 14:10:00,7.29,7.3,7.29,7.29,824661.4397719173,2.7875,2.7913,2.7875,2.7875,824661.4398
2009-05-29 14:20:00,7.29,7.31,7.29,7.29,551199.8099311,2.7875,2.7951,2.7875,2.7875,551199.8099
2009-05-29 14:30:00,7.29,7.29,7.28,7.29,473033.9748158708,2.7875,2.7875,2.7837,2.7875,473033.9748
2009-05-29 14:40:00,7.29,7.29,7.26,7.27,315276.7878355904,2.7875,2.7875,2.776,2.7798,315276.7878
2009-05-29 14:50:00,7.27,7.29,7.25,7.27,670468.0446661916,2.7798,2.7875,2.7722,2.7798,670468.0447
2009-05-29 15:00:00,7.27,7.32,7.26,7.3,1118555.4763601806,2.7798,2.799,2.776,2.7913,1118555.4764
2009-05-29 15:10:00,7.3,7.34,7.29,7.32,799002.1382751247,2.7913,2.8066,2.7875,2.799,799002.1383
2009-05-29 15:20:00,7.32,7.33,7.29,7.31,706343.5495367071,2.799,2.8028,2.7875,2.7951,706343.5495
2009-05-29 15:30:00,7.32,7.33,7.29,7.32,792112.140650986,2.799,2.8028,2.7875,2.799,792112.1407
2009-05-29 15:40:00,7.32,7.34,7.31,7.34,973865.5262532668,2.799,2.8066,2.7951,2.8066,973865.5263
2009-05-29 15:50:00,7.34,7.41,7.33,7.41,4343549.536707057,2.8066,2.8334,2.8028,2.8334,4343549.5367
2009-06-01 09:30:00,7.52,7.56,7.44,7.47,2396531.2425754336,2.8754,2.8907,2.8448,2.8563,2396531.2426
2009-06-01 09:40:00,7.47,7.56,7.46,7.55,1699453.5519125685,2.8563,2.8907,2.8525,2.8869,1699453.5519
2009-06-01 09:50:00,7.55,7.58,7.55,7.56,1072463.768115942,2.8869,2.8984,2.8869,2.8907,1072463.7681
2009-06-01 10:00:00,7.56,7.58,7.54,7.57,1448562.6039439298,2.8907,2.8984,2.8831,2.8946,1448562.6039
2009-06-01 10:10:00,7.57,7.61,7.57,7.58,1311475.4098360655,2.8946,2.9098,2.8946,2.8984,1311475.4098
2009-06-01 10:20:00,7.58,7.59,7.56,7.58,1020194.8206224756,2.8984,2.9022,2.8907,2.8984,1020194.8206
2009-06-01 10:30:00,7.58,7.6,7.54,7.58,1441197.4340698502,2.8984,2.906,2.8831,2.8984,1441197.4341
2009-06-01 10:40:00,7.58,7.59,7.57,7.58,1062247.5647422192,2.8984,2.9022,2.8946,2.8984,1062247.5647
2009-06-01 10:50:00,7.58,7.61,7.56,7.6,994060.3468757424,2.8984,2.9098,2.8907,2.906,994060.3469
2009-06-01 11:00:00,7.6,7.62,7.6,7.62,387027.7975766215,2.906,2.9137,2.906,2.9137,387027.7976
2009-06-01 11:10:00,7.61,7.62,7.61,7.61,463768.115942029,2.9098,2.9137,2.9098,2.9098,463768.1159
2009-06-01 11:20:00,7.61,7.62,7.61,7.61,432169.1613209789,2.9098,2.9137,2.9098,2.9098,432169.1613
2009-06-01 11:30:00,7.62,7.64,7.61,7.64,665241.1499168449,2.9137,2.9213,2.9098,2.9213,665241.1499
2009-06-01 11:40:00,7.64,7.66,7.64,7.66,444048.467569494,2.9213,2.929,2.9213,2.929,444048.4676
2009-06-01 11:50:00,7.66,7.68,7.65,7.68,779995.2482775006,2.929,2.9366,2.9251,2.9366,779995.2483
2009-06-01 12:00:00,7.68,7.68,7.67,7.68,303872.6538370159,2.9366,2.9366,2.9328,2.9366,303872.6538
2009-06-01 12:10:00,7.68,7.68,7.68,7.68,258256.117842718,2.9366,2.9366,2.9366,2.9366,258256.1178
2009-06-01 12:20:00,7.68,7.74,7.68,7.74,1057733.4283677833,2.9366,2.9596,2.9366,2.9596,1057733.4284
2009-06-01 12:30:00,7.74,7.74,7.72,7.72,289379.9002138275,2.9596,2.9596,2.9519,2.9519,289379.9002
2009-06-01 12:40:00,7.72,7.73,7.71,7.71,223568.543597054,2.9519,2.9557,2.9481,2.9481,223568.5436
2009-06-01 12:50:00,7.71,7.71,7.66,7.67,409836.0655737705,2.9481,2.9481,2.929,2.9328,409836.0656
2009-06-01 13:00:00,7.66,7.68,7.65,7.66,377761.93870277976,2.929,2.9366,2.9251,2.929,377761.9387
2009-06-01 13:10:00,7.66,7.66,7.65,7.65,718935.6141601331,2.929,2.929,2.9251,2.9251,718935.6142
2009-06-01 13:20:00,7.65,7.67,7.65,7.67,495367.0705630792,2.9251,2.9328,2.9251,2.9328,495367.0706
2009-06-01 13:30:00,7.67,7.67,7.64,7.64,582086.0061772392,2.9328,2.9328,2.9213,2.9213,582086.0062
2009-06-01 13:40:00,7.64,7.66,7.64,7.65,454264.67094321694,2.9213,2.929,2.9213,2.9251,454264.6709
2009-06-01 13:50:00,7.65,7.7,7.64,7.69,423853.6469470183,2.9251,2.9443,2.9213,2.9404,423853.6469
2009-06-01 14:00:00,7.69,7.7,7.68,7.68,435970.5393205037,2.9404,2.9443,2.9366,2.9366,435970.5393
2009-06-01 14:10:00,7.68,7.68,7.64,7.65,636493.2287954383,2.9366,2.9366,2.9213,2.9251,636493.2288
2009-06-01 14:20:00,7.65,7.66,7.65,7.65,332145.4027084818,2.9251,2.929,2.9251,2.9251,332145.4027
2009-06-01 14:30:00,7.65,7.66,7.61,7.64,670230.4585412212,2.9251,2.929,2.9098,2.9213,670230.4585
2009-06-01 14:40:00,7.64,7.66,7.62,7.65,610358.7550487051,2.9213,2.929,2.9137,2.9251,610358.755
2009-06-01 14:50:00,7.64,7.66,7.63,7.66,317415.0629603231,2.9213,2.929,2.9175,2.929,317415.063
2009-06-01 15:00:00,7.66,7.66,7.61,7.63,630791.1617961511,2.929,2.929,2.9098,2.9175,630791.1618
2009-06-01 15:10:00,7.62,7.64,7.59,7.61,859586.6001425517,2.9137,2.9213,2.9022,2.9098,859586.6001
2009-06-01 15:20:00,7.6,7.66,7.6,7.66,1428367.783321454,2.906,2.929,2.906,2.929,1428367.7833
2009-06-01 15:30:00,7.66,7.68,7.65,7.66,1121168.923734854,2.929,2.9366,2.9251,2.929,1121168.9237
2009-06-01 15:40:00,7.66,7.69,7.65,7.68,1383701.5918270373,2.929,2.9404,2.9251,2.9366,1383701.5918
2009-06-01 15:50:00,7.67,7.7,7.64,7.68,3941791.399382276,2.9328,2.9443,2.9213,2.9366,3941791.3994
2009-06-02 09:30:00,7.69,7.7,7.59,7.63,1102399.6198622,2.9404,2.9443,2.9022,2.9175,1102399.6199
2009-06-02 09:40:00,7.64,7.65,7.57,7.59,1492991.209313376,2.9213,2.9251,2.8946,2.9022,1492991.2093
2009-06-02 09:50:00,7.59,7.64,7.58,7.62,1768828.7004038964,2.9022,2.9213,2.8984,2.9137,1768828.7004
2009-06-02 10:00:00,7.6,7.68,7.6,7.64,1863625.5642670467,2.906,2.9366,2.906,2.9213,1863625.5643
2009-06-02 10:10:00,7.64,7.65,7.58,7.58,1299358.5174625802,2.9213,2.9251,2.8984,2.8984,1299358.5175
2009-06-02 10:20:00,7.58,7.61,7.58,7.6,1220242.3378474698,2.8984,2.9098,2.8984,2.906,1220242.3378
2009-06-02 10:30:00,7.6,7.62,7.58,7.58,836540.7460204324,2.906,2.9137,2.8984,2.8984,836540.746
2009-06-02 10:40:00,7.58,7.59,7.58,7.59,1307911.617961511,2.8984,2.9022,2.8984,2.9022,1307911.618
2009-06-02 10:50:00,7.59,7.6,7.57,7.58,794963.1741506297,2.9022,2.906,2.8946,2.8984,794963.1742
2009-06-02 11:00:00,7.58,7.58,7.55,7.56,620099.7861724875,2.8984,2.8984,2.8869,2.8907,620099.7862
2009-06-02 11:10:00,7.56,7.62,7.56,7.56,1719410.7864100735,2.8907,2.9137,2.8907,2.8907,1719410.7864
2009-06-02 11:20:00,7.57,7.58,7.54,7.57,1177476.8353528157,2.8946,2.8984,2.8831,2.8946,1177476.8354
2009-06-02 11:30:00,7.58,7.58,7.53,7.54,570919.4583036351,2.8984,2.8984,2.8793,2.8831,570919.4583
2009-06-02 11:40:00,7.54,7.55,7.53,7.53,307436.44571157044,2.8831,2.8869,2.8793,2.8793,307436.4457
2009-06-02 11:50:00,7.53,7.56,7.53,7.56,679496.3174150629,2.8793,2.8907,2.8793,2.8907,679496.3174
2009-06-02 12:00:00,7.56,7.58,7.56,7.56,462105.01306723687,2.8907,2.8984,2.8907,2.8907,462105.0131
2009-06-02 12:10:00,7.56,7.57,7.56,7.56,189831.3138512711,2.8907,2.8946,2.8907,2.8907,189831.3139
2009-06-02 12:20:00,7.56,7.56,7.53,7.53,289142.3140888572,2.8907,2.8907,2.8793,2.8793,289142.3141
2009-06-02 12:30:00,7.53,7.58,7.52,7.58,563554.2884295557,2.8793,2.8984,2.8754,2.8984,563554.2884
2009-06-02 12:40:00,7.57,7.58,7.56,7.56,198859.58660014256,2.8946,2.8984,2.8907,2.8907,198859.5866
2009-06-02 12:50:00,7.56,7.56,7.55,7.55,1140175.813732478,2.8907,2.8907,2.8869,2.8869,1140175.8137
2009-06-02 13:00:00,7.55,7.55,7.52,7.54,807792.824899026,2.8869,2.8869,2.8754,2.8831,807792.8249
2009-06-02 13:10:00,7.54,7.55,7.53,7.54,303159.895462105,2.8831,2.8869,2.8793,2.8831,303159.8955
2009-06-02 13:20:00,7.54,7.57,7.54,7.54,868852.4590163935,2.8831,2.8946,2.8831,2.8831,868852.459
2009-06-02 13:30:00,7.54,7.55,7.53,7.53,956996.9113803754,2.8831,2.8869,2.8793,2.8793,956996.9114
2009-06-02 13:40:00,7.53,7.56,7.53,7.53,501069.1375623664,2.8793,2.8907,2.8793,2.8793,501069.1376
2009-06-02 13:50:00,7.53,7.55,7.53,7.54,317415.0629603231,2.8793,2.8869,2.8793,2.8831,317415.063
2009-06-02 14:00:00,7.54,7.55,7.52,7.53,647422.1905440722,2.8831,2.8869,2.8754,2.8793,647422.1905
2009-06-02 14:10:00,7.53,7.57,7.53,7.57,735566.6429080542,2.8793,2.8946,2.8793,2.8946,735566.6429
2009-06-02 14:20:00,7.56,7.58,7.56,7.58,1169398.9071038251,2.8907,2.8984,2.8907,2.8984,1169398.9071
2009-06-02 14:30:00,7.58,7.58,7.55,7.56,921121.4065098598,2.8984,2.8984,2.8869,2.8907,921121.4065
2009-06-02 14:40:00,7.56,7.58,7.54,7.55,1170824.423853647,2.8907,2.8984,2.8831,2.8869,1170824.4239
2009-06-02 14:50:00,7.55,7.56,7.54,7.54,430030.8861962461,2.8869,2.8907,2.8831,2.8831,430030.8862
2009-06-02 15:00:00,7.54,7.56,7.54,7.54,1487289.142314089,2.8831,2.8907,2.8831,2.8831,1487289.1423
2009-06-02 15:10:00,7.54,7.55,7.53,7.54,474221.9054407223,2.8831,2.8869,2.8793,2.8831,474221.9054
2009-06-02 15:20:00,7.54,7.54,7.52,7.52,1056783.0838679022,2.8831,2.8831,2.8754,2.8754,1056783.0839
2009-06-02 15:30:00,7.52,7.58,7.51,7.58,1337609.8835827988,2.8754,2.8984,2.8716,2.8984,1337609.8836
2009-06-02 15:40:00,7.58,7.58,7.55,7.56,1438108.8144452365,2.8984,2.8984,2.8869,2.8907,1438108.8144
2009-06-02 15:50:00,7.56,7.56,7.53,7.54,3064385.839866952,2.8907,2.8907,2.8793,2.8831,3064385.8399
2009-06-03 09:30:00,7.64,7.68,7.51,7.53,3583986.695177002,2.9213,2.9366,2.8716,2.8793,3583986.6952
2009-06-03 09:40:00,7.54,7.58,7.47,7.58,2722736.992159658,2.8831,2.8984,2.8563,2.8984,2722736.9922
2009-06-03 09:50:00,7.58,7.58,7.53,7.55,2992872.416250891,2.8984,2.8984,2.8793,2.8869,2992872.4163
2009-06-03 10:00:00,7.55,7.56,7.49,7.5,2318127.821335234,2.8869,2.8907,2.864,2.8678,2318127.8213
2009-06-03 10:10:00,7.5,7.51,7.42,7.43,2947255.880256593,2.8678,2.8716,2.8372,2.841,2947255.8803
2009-06-03 10:20:00,7.43,7.47,7.42,7.47,1172487.5267284391,2.841,2.8563,2.8372,2.8563,1172487.5267
2009-06-03 10:30:00,7.47,7.48,7.45,7.46,796863.8631503921,2.8563,2.8601,2.8487,2.8525,796863.8632
2009-06-03 10:40:00,7.46,7.47,7.44,7.47,787122.8320266097,2.8525,2.8563,2.8448,2.8563,787122.832
2009-06-03 10:50:00,7.47,7.49,7.45,7.46,876217.6288904728,2.8563,2.864,2.8487,2.8525,876217.6289
2009-06-03 11:00:00,7.45,7.48,7.45,7.47,902352.102637206,2.8487,2.8601,2.8487,2.8563,902352.1026
2009-06-03 11:10:00,7.47,7.48,7.45,7.45,587075.3148016155,2.8563,2.8601,2.8487,2.8487,587075.3148
2009-06-03 11:20:00,7.45,7.52,7.45,7.5,691375.6236635781,2.8487,2.8754,2.8487,2.8678,691375.6237
2009-06-03 11:30:00,7.5,7.52,7.5,7.5,659539.0829175577,2.8678,2.8754,2.8678,2.8678,659539.0829
2009-06-03 11:40:00,7.5,7.53,7.48,7.49,828700.4038964125,2.8678,2.8793,2.8601,2.864,828700.4039
2009-06-03 11:50:00,7.49,7.51,7.49,7.5,321216.44095984794,2.864,2.8716,2.864,2.8678,321216.441
2009-06-03 12:00:00,7.5,7.53,7.49,7.53,2628415.300546448,2.8678,2.8793,2.864,2.8793,2628415.3005
2009-06-03 12:10:00,7.52,7.53,7.5,7.53,1197196.4837253506,2.8754,2.8793,2.8678,2.8793,1197196.4837
2009-06-03 12:20:00,7.53,7.54,7.52,7.53,4994060.346875743,2.8793,2.8831,2.8754,2.8793,4994060.3469
2009-06-03 12:30:00,7.53,7.53,7.51,7.52,8719885.958660014,2.8793,2.8793,2.8716,2.8754,8719885.9587
2009-06-03 12:40:00,7.51,7.53,7.5,7.5,1011879.3062485151,2.8716,2.8793,2.8678,2.8678,1011879.3062
2009-06-03 12:50:00,7.5,7.51,7.49,7.51,2008790.686623901,2.8678,2.8716,2.864,2.8716,2008790.6866
2009-06-03 13:00:00,7.51,7.52,7.49,7.52,1077690.6628652888,2.8716,2.8754,2.864,2.8754,1077690.6629
2009-06-03 13:10:00,7.52,7.52,7.5,7.51,458541.2211926824,2.8754,2.8754,2.8678,2.8716,458541.2212
2009-06-03 13:20:00,7.51,7.53,7.51,7.53,722736.9921596579,2.8716,2.8793,2.8716,2.8793,722736.9922
2009-06-03 13:30:00,7.53,7.53,7.49,7.5,836065.5737704919,2.8793,2.8793,2.864,2.8678,836065.5738
2009-06-03 13:40:00,7.5,7.52,7.46,7.48,1442385.364694702,2.8678,2.8754,2.8525,2.8601,1442385.3647
2009-06-03 13:50:00,7.48,7.49,7.48,7.48,518650.5108101687,2.8601,2.864,2.8601,2.8601,518650.5108
2009-06-03 14:00:00,7.48,7.48,7.46,7.47,768828.7004038964,2.8601,2.8601,2.8525,2.8563,768828.7004
2009-06-03 14:10:00,7.47,7.5,7.47,7.5,911855.547636018,2.8563,2.8678,2.8563,2.8678,911855.5476
2009-06-03 14:20:00,7.5,7.5,7.49,7.5,620812.5445473985,2.8678,2.8678,2.864,2.8678,620812.5445
2009-06-03 14:30:00,7.5,7.51,7.5,7.51,1618436.6832976954,2.8678,2.8716,2.8678,2.8716,1618436.6833
2009-06-03 14:40:00,7.51,7.53,7.51,7.52,891898.3131385128,2.8716,2.8793,2.8716,2.8754,891898.3131
2009-06-03 14:50:00,7.52,7.56,7.51,7.54,1343074.3644571158,2.8754,2.8907,2.8716,2.8831,1343074.3645
2009-06-03 15:00:00,7.53,7.55,7.52,7.54,1794488.001900689,2.8793,2.8869,2.8754,2.8831,1794488.0019
2009-06-03 15:10:00,7.54,7.56,7.53,7.55,3423616.060822048,2.8831,2.8907,2.8793,2.8869,3423616.0608
2009-06-03 15:20:00,7.54,7.55,7.51,7.53,1756711.8080304111,2.8831,2.8869,2.8716,2.8793,1756711.808
2009-06-03 15:30:00,7.53,7.56,7.53,7.56,1354716.0845806606,2.8793,2.8907,2.8793,2.8907,1354716.0846
2009-06-03 15:40:00,7.56,7.57,7.54,7.57,3971014.492753623,2.8907,2.8946,2.8831,2.8946,3971014.4928
2009-06-03 15:50:00,7.56,7.58,7.54,7.56,7134473.746733191,2.8907,2.8984,2.8831,2.8907,7134473.7467
2009-06-04 09:30:00,7.51,7.62,7.51,7.6,2210026.134473746,2.8716,2.9137,2.8716,2.906,2210026.1345
2009-06-04 09:40:00,7.6,7.62,7.58,7.58,1510334.9964362085,2.906,2.9137,2.8984,2.8984,1510334.9964
2009-06-04 09:50:00,7.58,7.59,7.55,7.56,1371822.285578522,2.8984,2.9022,2.8869,2.8907,1371822.2856
2009-06-04 10:00:00,7.56,7.57,7.5,7.51,1263245.4264670943,2.8907,2.8946,2.8678,2.8716,1263245.4265
2009-06-04 10:10:00,7.52,7.57,7.51,7.56,1411499.1684485627,2.8754,2.8946,2.8716,2.8907,1411499.1684
2009-06-04 10:20:00,7.56,7.58,7.55,7.57,1466381.5633167024,2.8907,2.8984,2.8869,2.8946,1466381.5633
2009-06-04 10:30:00,7.57,7.57,7.55,7.56,928011.4041339986,2.8946,2.8946,2.8869,2.8907,928011.4041
2009-06-04 10:40:00,7.56,7.56,7.54,7.56,493228.7954383464,2.8907,2.8907,2.8831,2.8907,493228.7954
2009-06-04 10:50:00,7.56,7.57,7.56,7.56,521976.71655975294,2.8907,2.8946,2.8907,2.8907,521976.7166
2009-06-04 11:00:00,7.56,7.56,7.55,7.55,798764.5521501545,2.8907,2.8907,2.8869,2.8869,798764.5522
2009-06-04 11:10:00,7.56,7.56,7.55,7.56,452601.5680684248,2.8907,2.8907,2.8869,2.8907,452601.5681
2009-06-04 11:20:00,7.56,7.56,7.52,7.55,1329056.783083868,2.8907,2.8907,2.8754,2.8869,1329056.7831
2009-06-04 11:30:00,7.55,7.56,7.55,7.55,386077.4530767403,2.8869,2.8907,2.8869,2.8869,386077.4531
2009-06-04 11:40:00,7.56,7.56,7.55,7.55,259444.0484675695,2.8907,2.8907,2.8869,2.8869,259444.0485
2009-06-04 11:50:00,7.55,7.56,7.55,7.55,284390.5915894512,2.8869,2.8907,2.8869,2.8869,284390.5916
2009-06-04 12:00:00,7.55,7.56,7.54,7.56,298170.5868377287,2.8869,2.8907,2.8831,2.8907,298170.5868
2009-06-04 12:10:00,7.55,7.55,7.53,7.53,530292.2309337135,2.8869,2.8869,2.8793,2.8793,530292.2309
2009-06-04 12:20:00,7.53,7.56,7.53,7.55,308861.9624613923,2.8793,2.8907,2.8793,2.8869,308861.9625
2009-06-04 12:30:00,7.55,7.55,7.54,7.55,191969.5889760038,2.8869,2.8869,2.8831,2.8869,191969.589
2009-06-04 12:40:00,7.55,7.56,7.55,7.56,429555.7139463056,2.8869,2.8907,2.8869,2.8907,429555.7139
2009-06-04 12:50:00,7.56,7.56,7.55,7.55,186029.93585174627,2.8907,2.8907,2.8869,2.8869,186029.9359
2009-06-04 13:00:00,7.55,7.56,7.54,7.55,522451.8888096935,2.8869,2.8907,2.8831,2.8869,522451.8888
2009-06-04 13:10:00,7.55,7.57,7.55,7.56,1167498.2181040628,2.8869,2.8946,2.8869,2.8907,1167498.2181
2009-06-04 13:20:00,7.56,7.58,7.56,7.56,1127821.3352340225,2.8907,2.8984,2.8907,2.8907,1127821.3352
2009-06-04 13:30:00,7.56,7.58,7.56,7.57,713708.7194107864,2.8907,2.8984,2.8907,2.8946,713708.7194
2009-06-04 13:40:00,7.57,7.6,7.57,7.58,1824899.025896888,2.8946,2.906,2.8946,2.8984,1824899.0259
2009-06-04 13:50:00,7.58,7.59,7.57,7.58,762176.288904728,2.8984,2.9022,2.8946,2.8984,762176.2889
2009-06-04 14:00:00,7.58,7.58,7.57,7.57,929436.9208838204,2.8984,2.8984,2.8946,2.8946,929436.9209
2009-06-04 14:10:00,7.58,7.58,7.57,7.57,669517.7001663103,2.8984,2.8984,2.8946,2.8946,669517.7002
2009-06-04 14:20:00,7.58,7.58,7.56,7.58,815157.9947731053,2.8984,2.8984,2.8907,2.8984,815157.9948
2009-06-04 14:30:00,7.57,7.58,7.57,7.58,848420.0522689475,2.8946,2.8984,2.8946,2.8984,848420.0523
2009-06-04 14:40:00,7.58,7.58,7.57,7.57,1306723.6873366595,2.8984,2.8984,2.8946,2.8946,1306723.6873
2009-06-04 14:50:00,7.57,7.58,7.57,7.57,1096935.1389878832,2.8946,2.8984,2.8946,2.8946,1096935.139
2009-06-04 15:00:00,7.57,7.58,7.55,7.57,805654.5497742932,2.8946,2.8984,2.8869,2.8946,805654.5498
2009-06-04 15:10:00,7.57,7.57,7.56,7.56,2928248.990258969,2.8946,2.8946,2.8907,2.8907,2928248.9903
2009-06-04 15:20:00,7.56,7.57,7.56,7.57,1251128.5340936088,2.8907,2.8946,2.8907,2.8946,1251128.5341
2009-06-04 15:30:00,7.57,7.57,7.56,7.56,1081254.4547398433,2.8946,2.8946,2.8907,2.8907,1081254.4547
2009-06-04 15:40:00,7.56,7.57,7.55,7.56,1283440.24708957,2.8907,2.8946,2.8869,2.8907,1283440.2471
2009-06-04 15:50:00,7.57,7.58,7.55,7.58,4380137.799952483,2.8946,2.8984,2.8869,2.8984,4380137.8
2009-06-05 09:30:00,7.58,7.64,7.57,7.6,1999287.2416250887,2.8984,2.9213,2.8946,2.906,1999287.2416
2009-06-05 09:40:00,7.6,7.6,7.43,7.46,2274174.388215728,2.906,2.906,2.841,2.8525,2274174.3882
2009-06-05 09:50:00,7.45,7.52,7.43,7.47,2043478.2608695647,2.8487,2.8754,2.841,2.8563,2043478.2609
2009-06-05 10:00:00,7.47,7.49,7.42,7.42,1684248.039914469,2.8563,2.864,2.8372,2.8372,1684248.0399
2009-06-05 10:10:00,7.42,7.45,7.39,7.44,1065336.184366833,2.8372,2.8487,2.8257,2.8448,1065336.1844
2009-06-05 10:20:00,7.45,7.48,7.44,7.46,577096.6975528629,2.8487,2.8601,2.8448,2.8525,577096.6976
2009-06-05 10:30:00,7.46,7.53,7.45,7.53,631503.920171062,2.8525,2.8793,2.8487,2.8793,631503.9202
2009-06-05 10:40:00,7.53,7.55,7.51,7.52,997148.9665003564,2.8793,2.8869,2.8716,2.8754,997148.9665
2009-06-05 10:50:00,7.52,7.56,7.51,7.55,1093133.7609883584,2.8754,2.8907,2.8716,2.8869,1093133.761
2009-06-05 11:00:00,7.56,7.58,7.54,7.55,1214302.6847232122,2.8907,2.8984,2.8831,2.8869,1214302.6847
2009-06-05 11:10:00,7.55,7.55,7.52,7.53,340936.089332383,2.8869,2.8869,2.8754,2.8793,340936.0893
2009-06-05 11:20:00,7.53,7.56,7.51,7.51,405797.1014492754,2.8793,2.8907,2.8716,2.8716,405797.1014
2009-06-05 11:30:00,7.51,7.52,7.5,7.51,239724.40009503445,2.8716,2.8754,2.8678,2.8716,239724.4001
2009-06-05 11:40:00,7.51,7.54,7.49,7.54,301021.6203373723,2.8716,2.8831,2.864,2.8831,301021.6203
2009-06-05 11:50:00,7.53,7.54,7.5,7.53,333808.50558327395,2.8793,2.8831,2.8678,2.8793,333808.5056
2009-06-05 12:00:00,7.53,7.54,7.52,7.52,251603.7063435496,2.8793,2.8831,2.8754,2.8754,251603.7063
2009-06-05 12:10:00,7.52,7.54,7.5,7.53,305298.17058683775,2.8754,2.8831,2.8678,2.8793,305298.1706
2009-06-05 12:20:00,7.53,7.55,7.51,7.53,411261.58232359233,2.8793,2.8869,2.8716,2.8793,411261.5823
2009-06-05 12:30:00,7.53,7.54,7.52,7.54,601092.8961748634,2.8793,2.8831,2.8754,2.8831,601092.8962
2009-06-05 12:40:00,7.54,7.55,7.53,7.54,326680.9218341649,2.8831,2.8869,2.8793,2.8831,326680.9218
2009-06-05 12:50:00,7.54,7.55,7.53,7.55,412449.5129484438,2.8831,2.8869,2.8793,2.8869,412449.5129
2009-06-05 13:00:00,7.55,7.56,7.54,7.55,284390.5915894512,2.8869,2.8907,2.8831,2.8869,284390.5916
2009-06-05 13:10:00,7.55,7.55,7.53,7.54,367070.56307911617,2.8869,2.8869,2.8793,2.8831,367070.5631
2009-06-05 13:20:00,7.54,7.55,7.53,7.54,289379.9002138275,2.8831,2.8869,2.8793,2.8831,289379.9002
2009-06-05 13:30:00,7.54,7.54,7.53,7.53,174625.80185317178,2.8831,2.8831,2.8793,2.8793,174625.8019
2009-06-05 13:40:00,7.53,7.54,7.53,7.53,293181.2782133524,2.8793,2.8831,2.8793,2.8793,293181.2782
2009-06-05 13:50:00,7.53,7.54,7.51,7.53,320503.682584937,2.8793,2.8831,2.8716,2.8793,320503.6826
2009-06-05 14:00:00,7.53,7.53,7.5,7.5,320503.682584937,2.8793,2.8793,2.8678,2.8678,320503.6826
2009-06-05 14:10:00,7.51,7.52,7.48,7.49,419101.92444761225,2.8716,2.8754,2.8601,2.864,419101.9244
2009-06-05 14:20:00,7.49,7.53,7.47,7.5,696602.5184129247,2.864,2.8793,2.8563,2.8678,696602.5184
2009-06-05 14:30:00,7.5,7.53,7.5,7.52,611071.5134236161,2.8678,2.8793,2.8678,2.8754,611071.5134
2009-06-05 14:40:00,7.52,7.54,7.51,7.52,599904.9655500118,2.8754,2.8831,2.8716,2.8754,599904.9656
2009-06-05 14:50:00,7.52,7.53,7.51,7.52,547636.0180565455,2.8754,2.8793,2.8716,2.8754,547636.0181
2009-06-05 15:00:00,7.53,7.54,7.51,7.53,733428.3677833214,2.8793,2.8831,2.8716,2.8793,733428.3678
2009-06-05 15:10:00,7.53,7.54,7.53,7.54,443573.29531955335,2.8793,2.8831,2.8793,2.8831,443573.2953
2009-06-05 15:20:00,7.54,7.55,7.52,7.52,848420.0522689475,2.8831,2.8869,2.8754,2.8754,848420.0523
2009-06-05 15:30:00,7.52,7.54,7.51,7.54,1245901.6393442624,2.8754,2.8831,2.8716,2.8831,1245901.6393
2009-06-05 15:40:00,7.54,7.54,7.5,7.51,1268472.321216441,2.8831,2.8831,2.8678,2.8716,1268472.3212
2009-06-05 15:50:00,7.51,7.53,7.49,7.51,2548111.190306486,2.8716,2.8793,2.864,2.8716,2548111.1903
2009-06-08 09:30:00,7.56,7.57,7.45,7.47,1206699.9287241625,2.8907,2.8946,2.8487,2.8563,1206699.9287
2009-06-08 09:40:00,7.46,7.5,7.45,7.47,992872.4162508908,2.8525,2.8678,2.8487,2.8563,992872.4163
2009-06-08 09:50:00,7.47,7.48,7.37,7.37,1121881.6821097648,2.8563,2.8601,2.8181,2.8181,1121881.6821
2009-06-08 10:00:00,7.37,7.42,7.37,7.41,831076.2651461154,2.8181,2.8372,2.8181,2.8334,831076.2651
2009-06-08 10:10:00,7.41,7.42,7.37,7.37,711332.8581610834,2.8334,2.8372,2.8181,2.8181,711332.8582
2009-06-08 10:20:00,7.37,7.4,7.36,7.4,888572.1073889285,2.8181,2.8295,2.8143,2.8295,888572.1074
2009-06-08 10:30:00,7.4,7.45,7.39,7.44,813019.7196483725,2.8295,2.8487,2.8257,2.8448,813019.7196
2009-06-08 10:40:00,7.45,7.45,7.41,7.41,602755.9990496555,2.8487,2.8487,2.8334,2.8334,602755.999
2009-06-08 10:50:00,7.41,7.43,7.4,7.42,659776.6690425279,2.8334,2.841,2.8295,2.8372,659776.669
2009-06-08 11:00:00,7.42,7.42,7.37,7.39,733190.7816583512,2.8372,2.8372,2.8181,2.8257,733190.7817
2009-06-08 11:10:00,7.39,7.41,7.39,7.4,218341.64884770729,2.8257,2.8334,2.8257,2.8295,218341.6488
2009-06-08 11:20:00,7.4,7.41,7.35,7.35,402946.0679496318,2.8295,2.8334,2.8104,2.8104,402946.0679
2009-06-08 11:30:00,7.35,7.37,7.34,7.36,1212877.1679733903,2.8104,2.8181,2.8066,2.8143,1212877.168
2009-06-08 11:40:00,7.36,7.37,7.34,7.35,273461.6298408173,2.8143,2.8181,2.8066,2.8104,273461.6298
2009-06-08 11:50:00,7.35,7.35,7.34,7.35,219529.5794725588,2.8104,2.8104,2.8066,2.8104,219529.5795
2009-06-08 12:00:00,7.35,7.35,7.34,7.34,139938.22760750772,2.8104,2.8104,2.8066,2.8066,139938.2276
2009-06-08 12:10:00,7.34,7.34,7.32,7.33,254929.91209313367,2.8066,2.8066,2.799,2.8028,254929.9121
2009-06-08 12:20:00,7.33,7.34,7.32,7.32,339748.15870753146,2.8028,2.8066,2.799,2.799,339748.1587
2009-06-08 12:30:00,7.32,7.35,7.32,7.35,463530.5298170587,2.799,2.8104,2.799,2.8104,463530.5298
2009-06-08 12:40:00,7.35,7.36,7.34,7.34,192444.7612259444,2.8104,2.8143,2.8066,2.8066,192444.7612
2009-06-08 12:50:00,7.34,7.36,7.34,7.36,231646.4718460442,2.8066,2.8143,2.8066,2.8143,231646.4718
2009-06-08 13:00:00,7.35,7.37,7.34,7.36,231646.4718460442,2.8104,2.8181,2.8066,2.8143,231646.4718
2009-06-08 13:10:00,7.37,7.37,7.34,7.35,160370.63435495368,2.8181,2.8181,2.8066,2.8104,160370.6344
2009-06-08 13:20:00,7.36,7.37,7.35,7.36,149441.6726063198,2.8143,2.8181,2.8104,2.8143,149441.6726
2009-06-08 13:30:00,7.36,7.36,7.35,7.35,148966.5003563792,2.8143,2.8143,2.8104,2.8104,148966.5004
2009-06-08 13:40:00,7.36,7.39,7.34,7.38,510810.1686861488,2.8143,2.8257,2.8066,2.8219,510810.1687
2009-06-08 13:50:00,7.38,7.4,7.37,7.37,678783.5590401521,2.8219,2.8295,2.8181,2.8181,678783.559
2009-06-08 14:00:00,7.37,7.37,7.35,7.35,208838.20384889524,2.8181,2.8181,2.8104,2.8104,208838.2038
2009-06-08 14:10:00,7.35,7.36,7.34,7.34,219767.16559752912,2.8104,2.8143,2.8066,2.8066,219767.1656
2009-06-08 14:20:00,7.34,7.34,7.32,7.34,322879.54383464006,2.8066,2.8066,2.799,2.8066,322879.5438
2009-06-08 14:30:00,7.34,7.39,7.34,7.39,878593.4901401758,2.8066,2.8257,2.8066,2.8257,878593.4901
2009-06-08 14:40:00,7.39,7.39,7.37,7.39,683535.2815395581,2.8257,2.8257,2.8181,2.8257,683535.2815
2009-06-08 14:50:00,7.39,7.4,7.37,7.38,377049.1803278689,2.8257,2.8295,2.8181,2.8219,377049.1803
2009-06-08 15:00:00,7.39,7.4,7.38,7.38,490615.34806367307,2.8257,2.8295,2.8219,2.8219,490615.3481
2009-06-08 15:10:00,7.38,7.4,7.37,7.4,1183178.9023521026,2.8219,2.8295,2.8181,2.8295,1183178.9024
2009-06-08 15:20:00,7.4,7.48,7.4,7.44,2021382.7512473275,2.8295,2.8601,2.8295,2.8448,2021382.7512
2009-06-08 15:30:00,7.44,7.51,7.44,7.44,2156094.0841054884,2.8448,2.8716,2.8448,2.8448,2156094.0841
2009-06-08 15:40:00,7.45,7.46,7.44,7.44,1254929.912093134,2.8487,2.8525,2.8448,2.8448,1254929.9121
2009-06-08 15:50:00,7.45,7.46,7.4,7.42,2657875.9800427654,2.8487,2.8525,2.8295,2.8372,2657875.98
2009-06-09 09:30:00,7.51,7.53,7.45,7.5,1161083.3927298647,2.8716,2.8793,2.8487,2.8678,1161083.3927
2009-06-09 09:40:00,7.49,7.54,7.47,7.53,1521501.5443098124,2.864,2.8831,2.8563,2.8793,1521501.5443
2009-06-09 09:50:00,7.53,7.53,7.47,7.48,1172962.6989783796,2.8793,2.8793,2.8563,2.8601,1172962.699
2009-06-09 10:00:00,7.48,7.5,7.46,7.5,1224518.888096935,2.8601,2.8678,2.8525,2.8678,1224518.8881
2009-06-09 10:10:00,7.5,7.52,7.48,7.5,674744.594915657,2.8678,2.8754,2.8601,2.8678,674744.5949
2009-06-09 10:20:00,7.5,7.5,7.47,7.48,351865.0510810169,2.8678,2.8678,2.8563,2.8601,351865.0511
2009-06-09 10:30:00,7.48,7.51,7.47,7.48,771204.5616535995,2.8601,2.8716,2.8563,2.8601,771204.5617
2009-06-09 10:40:00,7.48,7.5,7.45,7.46,375623.6635780471,2.8601,2.8678,2.8487,2.8525,375623.6636
2009-06-09 10:50:00,7.45,7.47,7.44,7.46,305535.75671180803,2.8487,2.8563,2.8448,2.8525,305535.7567
2009-06-09 11:00:00,7.46,7.48,7.42,7.46,759562.8415300547,2.8525,2.8601,2.8372,2.8525,759562.8415
2009-06-09 11:10:00,7.46,7.48,7.45,7.48,406747.4459491566,2.8525,2.8601,2.8487,2.8601,406747.4459
2009-06-09 11:20:00,7.47,7.51,7.47,7.5,244238.5364694702,2.8563,2.8716,2.8563,2.8678,244238.5365
2009-06-09 11:30:00,7.5,7.51,7.49,7.5,435257.7809455928,2.8678,2.8716,2.864,2.8678,435257.7809
2009-06-09 11:40:00,7.5,7.5,7.48,7.49,279638.8690900452,2.8678,2.8678,2.8601,2.864,279638.8691
2009-06-09 11:50:00,7.48,7.49,7.45,7.46,248039.914468995,2.8601,2.864,2.8487,2.8525,248039.9145
2009-06-09 12:00:00,7.45,7.46,7.44,7.44,652173.9130434783,2.8487,2.8525,2.8448,2.8448,652173.913
2009-06-09 12:10:00,7.44,7.45,7.44,7.45,155618.91185554763,2.8448,2.8487,2.8448,2.8487,155618.9119
2009-06-09 12:20:00,7.45,7.5,7.45,7.5,818009.0282727489,2.8487,2.8678,2.8487,2.8678,818009.0283
2009-06-09 12:30:00,7.5,7.53,7.5,7.52,635305.2981705868,2.8678,2.8793,2.8678,2.8754,635305.2982
2009-06-09 12:40:00,7.51,7.52,7.48,7.48,416488.4770729389,2.8716,2.8754,2.8601,2.8601,416488.4771
2009-06-09 12:50:00,7.48,7.48,7.47,7.47,246851.9838441435,2.8601,2.8601,2.8563,2.8563,246851.9838
2009-06-09 13:00:00,7.47,7.48,7.47,7.47,369684.0104537895,2.8563,2.8601,2.8563,2.8563,369684.0105
2009-06-09 13:10:00,7.47,7.47,7.43,7.44,569731.5276787835,2.8563,2.8563,2.841,2.8448,569731.5277
2009-06-09 13:20:00,7.44,7.45,7.44,7.45,423378.4746970777,2.8448,2.8487,2.8448,2.8487,423378.4747
2009-06-09 13:30:00,7.45,7.45,7.42,7.44,887859.3490140176,2.8487,2.8487,2.8372,2.8448,887859.349
2009-06-09 13:40:00,7.44,7.46,7.44,7.45,399382.2760750773,2.8448,2.8525,2.8448,2.8487,399382.2761
2009-06-09 13:50:00,7.45,7.48,7.45,7.47,550249.4654312189,2.8487,2.8601,2.8487,2.8563,550249.4654
2009-06-09 14:00:00,7.46,7.47,7.45,7.47,621287.716797339,2.8525,2.8563,2.8487,2.8563,621287.7168
2009-06-09 14:10:00,7.46,7.49,7.46,7.49,481587.07531480165,2.8525,2.864,2.8525,2.864,481587.0753
2009-06-09 14:20:00,7.49,7.5,7.46,7.48,421477.7856973153,2.864,2.8678,2.8525,2.8601,421477.7857
2009-06-09 14:30:00,7.48,7.5,7.48,7.48,600617.7239249228,2.8601,2.8678,2.8601,2.8601,600617.7239
2009-06-09 14:40:00,7.48,7.5,7.47,7.49,633167.0230458542,2.8601,2.8678,2.8563,2.864,633167.023
2009-06-09 14:50:00,7.48,7.49,7.45,7.46,650510.8101686862,2.8601,2.864,2.8487,2.8525,650510.8102
2009-06-09 15:00:00,7.46,7.48,7.44,7.44,378474.6970776907,2.8525,2.8601,2.8448,2.8448,378474.6971
2009-06-09 15:10:00,7.44,7.49,7.43,7.46,946067.9496317416,2.8448,2.864,2.841,2.8525,946067.9496
2009-06-09 15:20:00,7.46,7.46,7.44,7.45,378237.1109527204,2.8525,2.8525,2.8448,2.8487,378237.111
2009-06-09 15:30:00,7.44,7.45,7.43,7.43,1095509.6222380614,2.8448,2.8487,2.841,2.841,1095509.6222
2009-06-09 15:40:00,7.43,7.46,7.42,7.44,1315039.2017106202,2.841,2.8525,2.8372,2.8448,1315039.2017
2009-06-09 15:50:00,7.44,7.46,7.42,7.45,3466143.9771917323,2.8448,2.8525,2.8372,2.8487,3466143.9772
2009-06-10 09:30:00,7.56,7.58,7.51,7.52,1866476.5977666904,2.8907,2.8984,2.8716,2.8754,1866476.5978
2009-06-10 09:40:00,7.51,7.53,7.45,7.45,1539795.6759325257,2.8716,2.8793,2.8487,2.8487,1539795.6759
2009-06-10 09:50:00,7.45,7.49,7.43,7.48,1359467.8070800663,2.8487,2.864,2.841,2.8601,1359467.8071
2009-06-10 10:00:00,7.48,7.48,7.41,7.44,1080541.6963649322,2.8601,2.8601,2.8334,2.8448,1080541.6964
2009-06-10 10:10:00,7.44,7.45,7.41,7.43,1514136.374435733,2.8448,2.8487,2.8334,2.841,1514136.3744
2009-06-10 10:20:00,7.43,7.47,7.42,7.45,1239011.6417201236,2.841,2.8563,2.8372,2.8487,1239011.6417
2009-06-10 10:30:00,7.45,7.45,7.42,7.42,960085.5310049892,2.8487,2.8487,2.8372,2.8372,960085.531
2009-06-10 10:40:00,7.42,7.42,7.36,7.37,721549.0615348064,2.8372,2.8372,2.8143,2.8181,721549.0615
2009-06-10 10:50:00,7.37,7.37,7.34,7.37,1571869.8028035164,2.8181,2.8181,2.8066,2.8181,1571869.8028
2009-06-10 11:00:00,7.37,7.38,7.36,7.37,1654549.7742931813,2.8181,2.8219,2.8143,2.8181,1654549.7743
2009-06-10 11:10:00,7.37,7.39,7.33,7.34,1620337.372297458,2.8181,2.8257,2.8028,2.8066,1620337.3723
2009-06-10 11:20:00,7.34,7.38,7.33,7.38,579472.5588025659,2.8066,2.8219,2.8028,2.8219,579472.5588
2009-06-10 11:30:00,7.38,7.39,7.36,7.37,708956.9969113804,2.8219,2.8257,2.8143,2.8181,708956.9969
2009-06-10 11:40:00,7.37,7.37,7.36,7.37,727963.8869090045,2.8181,2.8181,2.8143,2.8181,727963.8869
2009-06-10 11:50:00,7.37,7.37,7.34,7.37,506058.4461867427,2.8181,2.8181,2.8066,2.8181,506058.4462
2009-06-10 12:00:00,7.37,7.41,7.37,7.4,373247.802328344,2.8181,2.8334,2.8181,2.8295,373247.8023
2009-06-10 12:10:00,7.4,7.42,7.39,7.42,379900.21382751246,2.8295,2.8372,2.8257,2.8372,379900.2138
2009-06-10 12:20:00,7.42,7.43,7.39,7.4,556664.290805417,2.8372,2.841,2.8257,2.8295,556664.2908
2009-06-10 12:30:00,7.4,7.41,7.36,7.37,772867.6645283916,2.8295,2.8334,2.8143,2.8181,772867.6645
2009-06-10 12:40:00,7.37,7.37,7.35,7.35,361130.90995485865,2.8181,2.8181,2.8104,2.8104,361130.91
2009-06-10 12:50:00,7.35,7.4,7.35,7.39,319790.92421002616,2.8104,2.8295,2.8104,2.8257,319790.9242
2009-06-10 13:00:00,7.39,7.39,7.35,7.37,630791.1617961511,2.8257,2.8257,2.8104,2.8181,630791.1618
2009-06-10 13:10:00,7.37,7.37,7.36,7.37,343074.3644571157,2.8181,2.8181,2.8143,2.8181,343074.3645
2009-06-10 13:20:00,7.37,7.37,7.36,7.36,287479.2112140651,2.8181,2.8181,2.8143,2.8143,287479.2112
2009-06-10 13:30:00,7.36,7.36,7.32,7.32,807080.066524115,2.8143,2.8143,2.799,2.799,807080.0665
2009-06-10 13:40:00,7.32,7.32,7.29,7.3,1081729.6269897835,2.799,2.799,2.7875,2.7913,1081729.627
2009-06-10 13:50:00,7.31,7.32,7.3,7.32,778332.1454027086,2.7951,2.799,2.7913,2.799,778332.1454
2009-06-10 14:00:00,7.31,7.33,7.3,7.33,707531.4801615586,2.7951,2.8028,2.7913,2.8028,707531.4802
2009-06-10 14:10:00,7.34,7.37,7.33,7.34,977429.3181278212,2.8066,2.8181,2.8028,2.8066,977429.3181
2009-06-10 14:20:00,7.34,7.37,7.33,7.35,1092896.174863388,2.8066,2.8181,2.8028,2.8104,1092896.1749
2009-06-10 14:30:00,7.36,7.41,7.35,7.39,1896650.0356379189,2.8143,2.8334,2.8104,2.8257,1896650.0356
2009-06-10 14:40:00,7.39,7.4,7.37,7.39,734853.8845331433,2.8257,2.8295,2.8181,2.8257,734853.8845
2009-06-10 14:50:00,7.39,7.41,7.37,7.4,555001.1879306248,2.8257,2.8334,2.8181,2.8295,555001.1879
2009-06-10 15:00:00,7.4,7.4,7.37,7.37,531004.9893086244,2.8295,2.8295,2.8181,2.8181,531004.9893
2009-06-10 15:10:00,7.37,7.39,7.36,7.37,717985.2696602519,2.8181,2.8257,2.8143,2.8181,717985.2697
2009-06-10 15:20:00,7.37,7.38,7.34,7.35,1035637.9187455452,2.8181,2.8219,2.8066,2.8104,1035637.9187
2009-06-10 15:30:00,7.35,7.41,7.35,7.4,1082204.7992397244,2.8104,2.8334,2.8104,2.8295,1082204.7992
2009-06-10 15:40:00,7.4,7.43,7.39,7.43,1616060.8220479924,2.8295,2.841,2.8257,2.841,1616060.822
2009-06-10 15:50:00,7.43,7.45,7.42,7.42,2165359.94297933,2.841,2.8487,2.8372,2.8372,2165359.943
2009-06-11 09:30:00,7.47,7.53,7.42,7.44,1603468.7574245664,2.8563,2.8793,2.8372,2.8448,1603468.7574
2009-06-11 09:40:00,7.44,7.54,7.42,7.5,1716797.3390354004,2.8448,2.8831,2.8372,2.8678,1716797.339
2009-06-11 09:50:00,7.5,7.56,7.47,7.56,1850558.3273936803,2.8678,2.8907,2.8563,2.8907,1850558.3274
2009-06-11 10:00:00,7.56,7.59,7.53,7.58,1965550.0118793063,2.8907,2.9022,2.8793,2.8984,1965550.0119
2009-06-11 10:10:00,7.58,7.62,7.58,7.61,2690187.6930387267,2.8984,2.9137,2.8984,2.9098,2690187.693
2009-06-11 10:20:00,7.61,7.64,7.58,7.61,4164647.1846044194,2.9098,2.9213,2.8984,2.9098,4164647.1846
2009-06-11 10:30:00,7.61,7.64,7.59,7.61,2900213.8275124733,2.9098,2.9213,2.9022,2.9098,2900213.8275
2009-06-11 10:40:00,7.61,7.62,7.58,7.62,972915.1817533856,2.9098,2.9137,2.8984,2.9137,972915.1818
2009-06-11 10:50:00,7.62,7.64,7.6,7.6,1427655.0249465432,2.9137,2.9213,2.906,2.906,1427655.0249
2009-06-11 11:00:00,7.6,7.61,7.58,7.58,1040389.6412449512,2.906,2.9098,2.8984,2.8984,1040389.6412
2009-06-11 11:10:00,7.58,7.62,7.58,7.61,1519363.2691850795,2.8984,2.9137,2.8984,2.9098,1519363.2692
2009-06-11 11:20:00,7.61,7.61,7.59,7.6,2505820.8600617726,2.9098,2.9098,2.9022,2.906,2505820.8601
2009-06-11 11:30:00,7.6,7.61,7.57,7.58,1435495.3670705631,2.906,2.9098,2.8946,2.8984,1435495.3671
2009-06-11 11:40:00,7.58,7.59,7.56,7.58,2248277.5005939654,2.8984,2.9022,2.8907,2.8984,2248277.5006
2009-06-11 11:50:00,7.58,7.58,7.57,7.58,1418389.166072701,2.8984,2.8984,2.8946,2.8984,1418389.1661
2009-06-11 12:00:00,7.58,7.58,7.56,7.57,1469945.3551912569,2.8984,2.8984,2.8907,2.8946,1469945.3552
2009-06-11 12:10:00,7.57,7.58,7.56,7.58,839154.1933951058,2.8946,2.8984,2.8907,2.8984,839154.1934
2009-06-11 12:20:00,7.58,7.6,7.58,7.58,1022095.509622238,2.8984,2.906,2.8984,2.8984,1022095.5096
2009-06-11 12:30:00,7.58,7.58,7.57,7.58,1320028.5103349965,2.8984,2.8984,2.8946,2.8984,1320028.5103
2009-06-11 12:40:00,7.58,7.58,7.56,7.57,1261819.9097172725,2.8984,2.8984,2.8907,2.8946,1261819.9097
2009-06-11 12:50:00,7.57,7.58,7.55,7.57,1027322.4043715848,2.8946,2.8984,2.8869,2.8946,1027322.4044
2009-06-11 13:00:00,7.57,7.59,7.54,7.54,2343311.950582086,2.8946,2.9022,2.8831,2.8831,2343311.9506
2009-06-11 13:10:00,7.55,7.56,7.54,7.56,837015.918270373,2.8869,2.8907,2.8831,2.8907,837015.9183
2009-06-11 13:20:00,7.56,7.58,7.56,7.58,1514136.374435733,2.8907,2.8984,2.8907,2.8984,1514136.3744
2009-06-11 13:30:00,7.57,7.58,7.55,7.55,1236873.366595391,2.8946,2.8984,2.8869,2.8869,1236873.3666
2009-06-11 13:40:00,7.55,7.58,7.54,7.55,713233.5471608458,2.8869,2.8984,2.8831,2.8869,713233.5472
2009-06-11 13:50:00,7.55,7.56,7.53,7.56,708719.4107864101,2.8869,2.8907,2.8793,2.8907,708719.4108
2009-06-11 14:00:00,7.55,7.56,7.53,7.53,690187.6930387266,2.8869,2.8907,2.8793,2.8793,690187.693
2009-06-11 14:10:00,7.53,7.57,7.52,7.57,876930.3872653837,2.8793,2.8946,2.8754,2.8946,876930.3873
2009-06-11 14:20:00,7.56,7.58,7.56,7.57,1615110.4775481112,2.8907,2.8984,2.8907,2.8946,1615110.4775
2009-06-11 14:30:00,7.57,7.58,7.56,7.56,7152055.119980994,2.8946,2.8984,2.8907,2.8907,7152055.12
2009-06-11 14:40:00,7.56,7.58,7.56,7.58,1674507.0087906867,2.8907,2.8984,2.8907,2.8984,1674507.0088
2009-06-11 14:50:00,7.57,7.6,7.57,7.58,1349489.189831314,2.8946,2.906,2.8946,2.8984,1349489.1898
2009-06-11 15:00:00,7.58,7.58,7.57,7.58,952482.7750059396,2.8984,2.8984,2.8946,2.8984,952482.775
2009-06-11 15:10:00,7.58,7.58,7.57,7.58,819672.131147541,2.8984,2.8984,2.8946,2.8984,819672.1311
2009-06-11 15:20:00,7.58,7.58,7.57,7.58,882394.8681397006,2.8984,2.8984,2.8946,2.8984,882394.8681
2009-06-11 15:30:00,7.58,7.58,7.54,7.57,9296507.483962936,2.8984,2.8984,2.8831,2.8946,9296507.484
2009-06-11 15:40:00,7.57,7.58,7.54,7.55,2430268.4723212165,2.8946,2.8984,2.8831,2.8869,2430268.4723
2009-06-11 15:50:00,7.55,7.56,7.52,7.52,3526966.0251841294,2.8869,2.8907,2.8754,2.8754,3526966.0252
2009-06-12 09:30:00,7.55,7.56,7.45,7.5,1033262.0574958422,2.8869,2.8907,2.8487,2.8678,1033262.0575
2009-06-12 09:40:00,7.5,7.51,7.43,7.44,1009978.6172487529,2.8678,2.8716,2.841,2.8448,1009978.6172
2009-06-12 09:50:00,7.44,7.45,7.39,7.4,952957.9472558802,2.8448,2.8487,2.8257,2.8295,952957.9473
2009-06-12 10:00:00,7.4,7.4,7.35,7.36,1327868.8524590165,2.8295,2.8295,2.8104,2.8143,1327868.8525
2009-06-12 10:10:00,7.36,7.4,7.34,7.39,1282965.0748396297,2.8143,2.8295,2.8066,2.8257,1282965.0748
2009-06-12 10:20:00,7.39,7.43,7.39,7.42,872891.4231408886,2.8257,2.841,2.8257,2.8372,872891.4231
2009-06-12 10:30:00,7.42,7.45,7.41,7.44,567355.6664290805,2.8372,2.8487,2.8334,2.8448,567355.6664
2009-06-12 10:40:00,7.44,7.48,7.44,7.45,469945.35519125685,2.8448,2.8601,2.8448,2.8487,469945.3552
2009-06-12 10:50:00,7.45,7.47,7.45,7.45,366595.3908291756,2.8487,2.8563,2.8487,2.8487,366595.3908
2009-06-12 11:00:00,7.45,7.46,7.42,7.42,618911.855547636,2.8487,2.8525,2.8372,2.8372,618911.8555
2009-06-12 11:10:00,7.42,7.44,7.42,7.42,554288.429555714,2.8372,2.8448,2.8372,2.8372,554288.4296
2009-06-12 11:20:00,7.42,7.46,7.42,7.46,429555.7139463056,2.8372,2.8525,2.8372,2.8525,429555.7139
2009-06-12 11:30:00,7.46,7.48,7.42,7.44,689237.3485388453,2.8525,2.8601,2.8372,2.8448,689237.3485
2009-06-12 11:40:00,7.44,7.44,7.4,7.42,315039.2017106201,2.8448,2.8448,2.8295,2.8372,315039.2017
2009-06-12 11:50:00,7.42,7.42,7.41,7.42,104062.72273699216,2.8372,2.8372,2.8334,2.8372,104062.7227
2009-06-12 12:00:00,7.42,7.44,7.42,7.44,221192.68234735093,2.8372,2.8448,2.8372,2.8448,221192.6823
2009-06-12 12:10:00,7.43,7.45,7.43,7.44,239961.9862200048,2.841,2.8487,2.841,2.8448,239961.9862
2009-06-12 12:20:00,7.44,7.44,7.41,7.41,244951.2948443811,2.8448,2.8448,2.8334,2.8334,244951.2948
2009-06-12 12:30:00,7.41,7.43,7.4,7.41,271798.5269660252,2.8334,2.841,2.8295,2.8334,271798.527
2009-06-12 12:40:00,7.41,7.42,7.41,7.42,103112.37823711096,2.8334,2.8372,2.8334,2.8372,103112.3782
2009-06-12 12:50:00,7.42,7.45,7.41,7.45,380850.55832739366,2.8372,2.8487,2.8334,2.8487,380850.5583
2009-06-12 13:00:00,7.45,7.45,7.41,7.41,429080.5416963649,2.8487,2.8487,2.8334,2.8334,429080.5417
2009-06-12 13:10:00,7.41,7.43,7.41,7.43,194345.4502257068,2.8334,2.841,2.8334,2.841,194345.4502
2009-06-12 13:20:00,7.43,7.43,7.42,7.42,141838.91660727013,2.841,2.841,2.8372,2.8372,141838.9166
2009-06-12 13:30:00,7.42,7.44,7.41,7.44,173200.28510334998,2.8372,2.8448,2.8334,2.8448,173200.2851
2009-06-12 13:40:00,7.44,7.45,7.43,7.45,188168.21097647896,2.8448,2.8487,2.841,2.8487,188168.211
2009-06-12 13:50:00,7.45,7.45,7.44,7.45,169398.90710382513,2.8487,2.8487,2.8448,2.8487,169398.9071
2009-06-12 14:00:00,7.45,7.45,7.42,7.42,402946.0679496318,2.8487,2.8487,2.8372,2.8372,402946.0679
2009-06-12 14:10:00,7.42,7.44,7.42,7.44,892611.0715134236,2.8372,2.8448,2.8372,2.8448,892611.0715
2009-06-12 14:20:00,7.44,7.44,7.42,7.42,530529.8170586838,2.8448,2.8448,2.8372,2.8372,530529.8171
2009-06-12 14:30:00,7.42,7.44,7.42,7.43,1060109.2896174863,2.8372,2.8448,2.8372,2.841,1060109.2896
2009-06-12 14:40:00,7.43,7.5,7.43,7.48,1095272.036113091,2.841,2.8678,2.841,2.8601,1095272.0361
2009-06-12 14:50:00,7.48,7.48,7.45,7.45,783796.6262770254,2.8601,2.8601,2.8487,2.8487,783796.6263
2009-06-12 15:00:00,7.45,7.48,7.45,7.48,1639106.6761701116,2.8487,2.8601,2.8487,2.8601,1639106.6762
2009-06-12 15:10:00,7.48,7.48,7.45,7.45,583273.9368020907,2.8601,2.8601,2.8487,2.8487,583273.9368
2009-06-12 15:20:00,7.45,7.46,7.43,7.46,660014.2551674983,2.8487,2.8525,2.841,2.8525,660014.2552
2009-06-12 15:30:00,7.46,7.47,7.43,7.44,951532.4305060584,2.8525,2.8563,2.841,2.8448,951532.4305
2009-06-12 15:40:00,7.44,7.45,7.43,7.45,616060.8220479924,2.8448,2.8487,2.841,2.8487,616060.822
2009-06-12 15:50:00,7.45,7.5,7.45,7.5,1887621.762889048,2.8487,2.8678,2.8487,2.8678,1887621.7629
2009-06-15 09:30:00,7.39,7.47,7.34,7.41,1302447.1370871942,2.8257,2.8563,2.8066,2.8334,1302447.1371
2009-06-15 09:40:00,7.41,7.44,7.36,7.37,2823948.6813970064,2.8334,2.8448,2.8143,2.8181,2823948.6814
2009-06-15 09:50:00,7.37,7.37,7.33,7.37,994535.5191256832,2.8181,2.8181,2.8028,2.8181,994535.5191
2009-06-15 10:00:00,7.37,7.39,7.34,7.37,1296269.8978379662,2.8181,2.8257,2.8066,2.8181,1296269.8978
2009-06-15 10:10:00,7.36,7.37,7.34,7.36,639106.6761701116,2.8143,2.8181,2.8066,2.8143,639106.6762
2009-06-15 10:20:00,7.36,7.36,7.34,7.34,765502.4946543123,2.8143,2.8143,2.8066,2.8066,765502.4947
2009-06-15 10:30:00,7.34,7.34,7.23,7.23,1672368.733665954,2.8066,2.8066,2.7645,2.7645,1672368.7337
2009-06-15 10:40:00,7.23,7.24,7.21,7.21,798526.9660251841,2.7645,2.7684,2.7569,2.7569,798526.966
2009-06-15 10:50:00,7.21,7.29,7.21,7.29,1336659.5390829176,2.7569,2.7875,2.7569,2.7875,1336659.5391
2009-06-15 11:00:00,7.29,7.29,7.21,7.21,825849.3703967688,2.7875,2.7875,2.7569,2.7569,825849.3704
2009-06-15 11:10:00,7.21,7.26,7.21,7.26,1075314.8016155856,2.7569,2.776,2.7569,2.776,1075314.8016
2009-06-15 11:20:00,7.25,7.26,7.21,7.23,720598.7170349251,2.7722,2.776,2.7569,2.7645,720598.717
2009-06-15 11:30:00,7.23,7.24,7.21,7.21,812069.3751484914,2.7645,2.7684,2.7569,2.7569,812069.3751
2009-06-15 11:40:00,7.21,7.24,7.2,7.22,904965.5500118792,2.7569,2.7684,2.7531,2.7607,904965.55
2009-06-15 11:50:00,7.22,7.22,7.19,7.21,826562.1287716797,2.7607,2.7607,2.7492,2.7569,826562.1288
2009-06-15 12:00:00,7.21,7.21,7.19,7.21,462342.5991922072,2.7569,2.7569,2.7492,2.7569,462342.5992
2009-06-15 12:10:00,7.21,7.21,7.2,7.2,367545.7353290568,2.7569,2.7569,2.7531,2.7531,367545.7353
2009-06-15 12:20:00,7.21,7.21,7.2,7.21,377524.3525778095,2.7569,2.7569,2.7531,2.7569,377524.3526
2009-06-15 12:30:00,7.21,7.21,7.21,7.21,365645.0463292944,2.7569,2.7569,2.7569,2.7569,365645.0463
2009-06-15 12:40:00,7.21,7.24,7.21,7.22,705155.6189118556,2.7569,2.7684,2.7569,2.7607,705155.6189
2009-06-15 12:50:00,7.23,7.24,7.22,7.24,345212.6395818484,2.7645,2.7684,2.7607,2.7684,345212.6396
2009-06-15 13:00:00,7.24,7.26,7.24,7.26,1669992.8724162509,2.7684,2.776,2.7684,2.776,1669992.8724
2009-06-15 13:10:00,7.26,7.26,7.23,7.24,506296.032311713,2.776,2.776,2.7645,2.7684,506296.0323
2009-06-15 13:20:00,7.24,7.25,7.23,7.23,1196958.8976003802,2.7684,2.7722,2.7645,2.7645,1196958.8976
2009-06-15 13:30:00,7.23,7.23,7.19,7.22,867664.5283915419,2.7645,2.7645,2.7492,2.7607,867664.5284
2009-06-15 13:40:00,7.22,7.26,7.22,7.25,533618.4366832977,2.7607,2.776,2.7607,2.7722,533618.4367
2009-06-15 13:50:00,7.25,7.27,7.24,7.26,902114.5165122356,2.7722,2.7798,2.7684,2.776,902114.5165
2009-06-15 14:00:00,7.26,7.28,7.26,7.28,579472.5588025659,2.776,2.7837,2.776,2.7837,579472.5588
2009-06-15 14:10:00,7.28,7.28,7.27,7.28,329294.3692088382,2.7837,2.7837,2.7798,2.7837,329294.3692
2009-06-15 14:20:00,7.27,7.29,7.27,7.29,272511.2853409361,2.7798,2.7875,2.7798,2.7875,272511.2853
2009-06-15 14:30:00,7.29,7.29,7.27,7.28,236160.60822047992,2.7875,2.7875,2.7798,2.7837,236160.6082
2009-06-15 14:40:00,7.28,7.28,7.25,7.27,448562.60394392966,2.7837,2.7837,2.7722,2.7798,448562.6039
2009-06-15 14:50:00,7.27,7.28,7.26,7.27,264433.3570919458,2.7798,2.7837,2.776,2.7798,264433.3571
2009-06-15 15:00:00,7.28,7.29,7.26,7.29,429318.1278213352,2.7837,2.7875,2.776,2.7875,429318.1278
2009-06-15 15:10:00,7.29,7.32,7.29,7.29,919220.7175100974,2.7875,2.799,2.7875,2.7875,919220.7175
2009-06-15 15:20:00,7.29,7.32,7.29,7.31,694464.243288192,2.7875,2.799,2.7875,2.7951,694464.2433
2009-06-15 15:30:00,7.31,7.35,7.31,7.33,1506533.6184366834,2.7951,2.8104,2.7951,2.8028,1506533.6184
2009-06-15 15:40:00,7.33,7.35,7.32,7.33,976478.9736279402,2.8028,2.8104,2.799,2.8028,976478.9736
2009-06-15 15:50:00,7.33,7.34,7.31,7.33,2463768.115942029,2.8028,2.8066,2.7951,2.8028,2463768.1159
2009-06-16 09:30:00,7.35,7.43,7.31,7.35,1164409.5984794488,2.8104,2.841,2.7951,2.8104,1164409.5985
2009-06-16 09:40:00,7.35,7.41,7.33,7.36,851271.0857685911,2.8104,2.8334,2.8028,2.8143,851271.0858
2009-06-16 09:50:00,7.36,7.38,7.34,7.37,2045616.535994298,2.8143,2.8219,2.8066,2.8181,2045616.536
2009-06-16 10:00:00,7.38,7.4,7.36,7.38,674507.0087906866,2.8219,2.8295,2.8143,2.8219,674507.0088
2009-06-16 10:10:00,7.38,7.39,7.3,7.32,1383226.4195770968,2.8219,2.8257,2.7913,2.799,1383226.4196
2009-06-16 10:20:00,7.32,7.37,7.31,7.35,794250.4157757187,2.799,2.8181,2.7951,2.8104,794250.4158
2009-06-16 10:30:00,7.35,7.36,7.33,7.34,406034.6875742457,2.8104,2.8143,2.8028,2.8066,406034.6876
2009-06-16 10:40:00,7.35,7.37,7.34,7.35,737704.9180327869,2.8104,2.8181,2.8066,2.8104,737704.918
2009-06-16 10:50:00,7.35,7.36,7.34,7.35,370159.1827037301,2.8104,2.8143,2.8066,2.8104,370159.1827
2009-06-16 11:00:00,7.35,7.37,7.32,7.34,504632.9294369209,2.8104,2.8181,2.799,2.8066,504632.9294
2009-06-16 11:10:00,7.34,7.39,7.34,7.38,650985.9824186268,2.8066,2.8257,2.8066,2.8219,650985.9824
2009-06-16 11:20:00,7.39,7.39,7.34,7.34,597529.1043003089,2.8257,2.8257,2.8066,2.8066,597529.1043
2009-06-16 11:30:00,7.34,7.35,7.31,7.32,442622.95081967214,2.8066,2.8104,2.7951,2.799,442622.9508
2009-06-16 11:40:00,7.32,7.32,7.29,7.29,406509.8598241863,2.799,2.799,2.7875,2.7875,406509.8598
2009-06-16 11:50:00,7.29,7.29,7.27,7.27,400807.792824899,2.7875,2.7875,2.7798,2.7798,400807.7928
2009-06-16 12:00:00,7.27,7.28,7.26,7.27,339272.9864575909,2.7798,2.7837,2.776,2.7798,339272.9865
2009-06-16 12:10:00,7.27,7.3,7.27,7.27,267284.39059158944,2.7798,2.7913,2.7798,2.7798,267284.3906
2009-06-16 12:20:00,7.27,7.27,7.25,7.26,448562.60394392966,2.7798,2.7798,2.7722,2.776,448562.6039
2009-06-16 12:30:00,7.26,7.26,7.22,7.22,455927.77381800907,2.776,2.776,2.7607,2.7607,455927.7738
2009-06-16 12:40:00,7.22,7.22,7.16,7.17,1652649.085293419,2.7607,2.7607,2.7378,2.7416,1652649.0853
2009-06-16 12:50:00,7.16,7.21,7.16,7.2,612497.0301734379,2.7378,2.7569,2.7378,2.7531,612497.0302
2009-06-16 13:00:00,7.2,7.23,7.18,7.22,648847.707293894,2.7531,2.7645,2.7454,2.7607,648847.7073
2009-06-16 13:10:00,7.22,7.24,7.21,7.24,826086.9565217391,2.7607,2.7684,2.7569,2.7684,826086.9565
2009-06-16 13:20:00,7.24,7.26,7.22,7.26,1052031.3613684962,2.7684,2.776,2.7607,2.776,1052031.3614
2009-06-16 13:30:00,7.26,7.27,7.26,7.27,522451.8888096935,2.776,2.7798,2.776,2.7798,522451.8888
2009-06-16 13:40:00,7.27,7.29,7.26,7.29,511285.3409360893,2.7798,2.7875,2.776,2.7875,511285.3409
2009-06-16 13:50:00,7.28,7.29,7.25,7.28,403658.8263245426,2.7837,2.7875,2.7722,2.7837,403658.8263
2009-06-16 14:00:00,7.28,7.29,7.27,7.29,1311475.4098360655,2.7837,2.7875,2.7798,2.7875,1311475.4098
2009-06-16 14:10:00,7.29,7.31,7.28,7.31,993822.7607507722,2.7875,2.7951,2.7837,2.7951,993822.7608
2009-06-16 14:20:00,7.31,7.31,7.26,7.26,604419.1019244476,2.7951,2.7951,2.776,2.776,604419.1019
2009-06-16 14:30:00,7.26,7.3,7.24,7.3,781658.3511522927,2.776,2.7913,2.7684,2.7913,781658.3512
2009-06-16 14:40:00,7.29,7.3,7.27,7.28,425041.5775718698,2.7875,2.7913,2.7798,2.7837,425041.5776
2009-06-16 14:50:00,7.27,7.29,7.26,7.29,523877.40555951535,2.7798,2.7875,2.776,2.7875,523877.4056
2009-06-16 15:00:00,7.29,7.31,7.28,7.29,699453.5519125683,2.7875,2.7951,2.7837,2.7875,699453.5519
2009-06-16 15:10:00,7.29,7.32,7.26,7.31,737229.7457828464,2.7875,2.799,2.776,2.7951,737229.7458
2009-06-16 15:20:00,7.3,7.3,7.25,7.27,1015443.0981230696,2.7913,2.7913,2.7722,2.7798,1015443.0981
2009-06-16 15:30:00,7.27,7.29,7.26,7.29,1926585.8873841767,2.7798,2.7875,2.776,2.7875,1926585.8874
2009-06-16 15:40:00,7.29,7.31,7.27,7.27,902827.2748871468,2.7875,2.7951,2.7798,2.7798,902827.2749
2009-06-16 15:50:00,7.27,7.29,7.24,7.25,2613684.9607982896,2.7798,2.7875,2.7684,2.7722,2613684.9608
2009-06-17 09:30:00,7.22,7.32,7.22,7.27,2017106.2009978616,2.7607,2.799,2.7607,2.7798,2017106.201
2009-06-17 09:40:00,7.27,7.28,7.21,7.21,1240199.572344975,2.7798,2.7837,2.7569,2.7569,1240199.5723
2009-06-17 09:50:00,7.21,7.23,7.16,7.16,1732715.6094084105,2.7569,2.7645,2.7378,2.7378,1732715.6094
2009-06-17 10:00:00,7.16,7.22,7.16,7.19,2678545.972915182,2.7378,2.7607,2.7378,2.7492,2678545.9729
2009-06-17 10:10:00,7.19,7.23,7.19,7.22,1301021.6203373724,2.7492,2.7645,2.7492,2.7607,1301021.6203
2009-06-17 10:20:00,7.22,7.23,7.2,7.23,765502.4946543123,2.7607,2.7645,2.7531,2.7645,765502.4947
2009-06-17 10:30:00,7.23,7.23,7.21,7.22,1067949.6317415065,2.7645,2.7645,2.7569,2.7607,1067949.6317
2009-06-17 10:40:00,7.22,7.23,7.21,7.23,615823.2359230221,2.7607,2.7645,2.7569,2.7645,615823.2359
2009-06-17 10:50:00,7.22,7.25,7.21,7.23,730102.1620337373,2.7607,2.7722,2.7569,2.7645,730102.162
2009-06-17 11:00:00,7.23,7.26,7.22,7.22,766690.4252791638,2.7645,2.776,2.7607,2.7607,766690.4253
2009-06-17 11:10:00,7.22,7.24,7.2,7.24,1196958.8976003802,2.7607,2.7684,2.7531,2.7684,1196958.8976
2009-06-17 11:20:00,7.24,7.29,7.24,7.25,1150867.1893561415,2.7684,2.7875,2.7684,2.7722,1150867.1894
2009-06-17 11:30:00,7.25,7.26,7.24,7.24,515324.3050605845,2.7722,2.776,2.7684,2.7684,515324.3051
2009-06-17 11:40:00,7.24,7.25,7.23,7.24,616535.9942979331,2.7684,2.7722,2.7645,2.7684,616535.9943
2009-06-17 11:50:00,7.23,7.24,7.21,7.24,540270.8481824661,2.7645,2.7684,2.7569,2.7684,540270.8482
2009-06-17 12:00:00,7.23,7.26,7.23,7.25,1323829.888334521,2.7645,2.776,2.7645,2.7722,1323829.8883
2009-06-17 12:10:00,7.26,7.27,7.22,7.24,421952.9579472559,2.776,2.7798,2.7607,2.7684,421952.9579
2009-06-17 12:20:00,7.24,7.26,7.23,7.23,413875.02969826566,2.7684,2.776,2.7645,2.7645,413875.0297
2009-06-17 12:30:00,7.23,7.24,7.22,7.24,293181.2782133524,2.7645,2.7684,2.7607,2.7684,293181.2782
2009-06-17 12:40:00,7.24,7.26,7.23,7.24,482775.00593965314,2.7684,2.776,2.7645,2.7684,482775.0059
2009-06-17 12:50:00,7.24,7.24,7.22,7.23,260631.979092421,2.7684,2.7684,2.7607,2.7645,260631.9791
2009-06-17 13:00:00,7.24,7.24,7.22,7.23,385364.6947018294,2.7684,2.7684,2.7607,2.7645,385364.6947
2009-06-17 13:10:00,7.23,7.24,7.23,7.24,280589.2135899264,2.7645,2.7684,2.7645,2.7684,280589.2136
2009-06-17 13:20:00,7.24,7.25,7.23,7.24,659063.910667617,2.7684,2.7722,2.7645,2.7684,659063.9107
2009-06-17 13:30:00,7.24,7.26,7.24,7.26,434782.60869565216,2.7684,2.776,2.7684,2.776,434782.6087
2009-06-17 13:40:00,7.26,7.29,7.26,7.28,634354.9536707057,2.776,2.7875,2.776,2.7837,634354.9537
2009-06-17 13:50:00,7.28,7.29,7.26,7.27,695889.7600380138,2.7837,2.7875,2.776,2.7798,695889.76
2009-06-17 14:00:00,7.27,7.28,7.24,7.24,904490.3777619388,2.7798,2.7837,2.7684,2.7684,904490.3778
2009-06-17 14:10:00,7.24,7.27,7.24,7.26,552625.3266809218,2.7684,2.7798,2.7684,2.776,552625.3267
2009-06-17 14:20:00,7.27,7.27,7.26,7.27,222380.6129722024,2.7798,2.7798,2.776,2.7798,222380.613
2009-06-17 14:30:00,7.26,7.28,7.26,7.27,1566167.735804229,2.776,2.7837,2.776,2.7798,1566167.7358
2009-06-17 14:40:00,7.27,7.27,7.21,7.24,765027.3224043716,2.7798,2.7798,2.7569,2.7684,765027.3224
2009-06-17 14:50:00,7.24,7.24,7.23,7.24,259206.4623425992,2.7684,2.7684,2.7645,2.7684,259206.4623
2009-06-17 15:00:00,7.24,7.25,7.21,7.23,608933.2382988833,2.7684,2.7722,2.7569,2.7645,608933.2383
2009-06-17 15:10:00,7.24,7.24,7.21,7.21,397956.7593252554,2.7684,2.7684,2.7569,2.7569,397956.7593
2009-06-17 15:20:00,7.22,7.23,7.2,7.2,1397481.587075315,2.7607,2.7645,2.7531,2.7531,1397481.5871
2009-06-17 15:30:00,7.2,7.21,7.18,7.19,1595390.829175576,2.7531,2.7569,2.7454,2.7492,1595390.8292
2009-06-17 15:40:00,7.19,7.22,7.19,7.21,1431218.8168210976,2.7492,2.7607,2.7492,2.7569,1431218.8168
2009-06-17 15:50:00,7.21,7.22,7.18,7.2,2499643.6208125446,2.7569,2.7607,2.7454,2.7531,2499643.6208
2009-06-18 09:30:00,7.18,7.18,7.15,7.15,1119743.406985032,2.7454,2.7454,2.734,2.734,1119743.407
2009-06-18 09:40:00,7.15,7.15,7.1,7.13,2005702.066999288,2.734,2.734,2.7148,2.7263,2005702.067
2009-06-18 09:50:00,7.13,7.19,7.11,7.18,2425754.3359467806,2.7263,2.7492,2.7187,2.7454,2425754.3359
2009-06-18 10:00:00,7.18,7.24,7.18,7.18,1990496.555001188,2.7454,2.7684,2.7454,2.7454,1990496.555
2009-06-18 10:10:00,7.18,7.22,7.17,7.17,1299120.93133761,2.7454,2.7607,2.7416,2.7416,1299120.9313
2009-06-18 10:20:00,7.17,7.18,7.13,7.13,591589.4511760513,2.7416,2.7454,2.7263,2.7263,591589.4512
2009-06-18 10:30:00,7.13,7.16,7.12,7.12,879543.8346400571,2.7263,2.7378,2.7225,2.7225,879543.8346
2009-06-18 10:40:00,7.12,7.16,7.11,7.14,914468.9950106912,2.7225,2.7378,2.7187,2.7301,914468.995
2009-06-18 10:50:00,7.13,7.15,7.12,7.13,651936.3269185079,2.7263,2.734,2.7225,2.7263,651936.3269
2009-06-18 11:00:00,7.12,7.15,7.12,7.13,522689.4749346639,2.7225,2.734,2.7225,2.7263,522689.4749
2009-06-18 11:10:00,7.13,7.15,7.12,7.14,493703.967688287,2.7263,2.734,2.7225,2.7301,493703.9677
2009-06-18 11:20:00,7.14,7.15,7.13,7.14,325492.9912093134,2.7301,2.734,2.7263,2.7301,325492.9912
2009-06-18 11:30:00,7.14,7.15,7.13,7.14,306010.92896174866,2.7301,2.734,2.7263,2.7301,306010.929
2009-06-18 11:40:00,7.14,7.14,7.13,7.13,167260.63197909243,2.7301,2.7301,2.7263,2.7263,167260.632
2009-06-18 11:50:00,7.14,7.15,7.13,7.15,210026.1344737468,2.7301,2.734,2.7263,2.734,210026.1345
2009-06-18 12:00:00,7.15,7.15,7.13,7.14,99786.17248752672,2.734,2.734,2.7263,2.7301,99786.1725
2009-06-18 12:10:00,7.14,7.14,7.14,7.14,57495.84224281302,2.7301,2.7301,2.7301,2.7301,57495.8422
2009-06-18 12:20:00,7.14,7.15,7.13,7.14,518175.3385602281,2.7301,2.734,2.7263,2.7301,518175.3386
2009-06-18 12:30:00,7.15,7.15,7.12,7.13,297220.2423378475,2.734,2.734,2.7225,2.7263,297220.2423
2009-06-18 12:40:00,7.12,7.15,7.11,7.15,665953.9082917558,2.7225,2.734,2.7187,2.734,665953.9083
2009-06-18 12:50:00,7.15,7.16,7.13,7.16,173913.04347826086,2.734,2.7378,2.7263,2.7378,173913.0435
2009-06-18 13:00:00,7.16,7.19,7.16,7.18,291518.17533856025,2.7378,2.7492,2.7378,2.7454,291518.1753
2009-06-18 13:10:00,7.19,7.19,7.16,7.17,184129.24685198383,2.7492,2.7492,2.7378,2.7416,184129.2469
2009-06-18 13:20:00,7.17,7.18,7.17,7.18,151579.9477310525,2.7416,2.7454,2.7416,2.7454,151579.9477
2009-06-18 13:30:00,7.18,7.18,7.17,7.17,190068.8999762414,2.7454,2.7454,2.7416,2.7416,190068.9
2009-06-18 13:40:00,7.17,7.2,7.17,7.19,398669.5177001663,2.7416,2.7531,2.7416,2.7492,398669.5177
2009-06-18 13:50:00,7.19,7.21,7.19,7.19,305060.58446186746,2.7492,2.7569,2.7492,2.7492,305060.5845
2009-06-18 14:00:00,7.19,7.2,7.16,7.2,1274887.1465906391,2.7492,2.7531,2.7378,2.7531,1274887.1466
2009-06-18 14:10:00,7.2,7.23,7.19,7.23,1416726.0631979094,2.7531,2.7645,2.7492,2.7645,1416726.0632
2009-06-18 14:20:00,7.22,7.22,7.2,7.2,507959.1351865051,2.7607,2.7607,2.7531,2.7531,507959.1352
2009-06-18 14:30:00,7.21,7.23,7.2,7.21,639581.8484200523,2.7569,2.7645,2.7531,2.7569,639581.8484
2009-06-18 14:40:00,7.21,7.26,7.21,7.26,1386790.2114516513,2.7569,2.776,2.7569,2.776,1386790.2115
2009-06-18 14:50:00,7.25,7.26,7.22,7.23,2064861.0121168925,2.7722,2.776,2.7607,2.7645,2064861.0121
2009-06-18 15:00:00,7.23,7.24,7.22,7.22,772154.9061534806,2.7645,2.7684,2.7607,2.7607,772154.9062
2009-06-18 15:10:00,7.22,7.24,7.22,7.22,651698.7407935377,2.7607,2.7684,2.7607,2.7607,651698.7408
2009-06-18 15:20:00,7.22,7.24,7.21,7.22,2475647.422190544,2.7607,2.7684,2.7569,2.7607,2475647.4222
2009-06-18 15:30:00,7.22,7.24,7.21,7.23,1069850.3207412688,2.7607,2.7684,2.7569,2.7645,1069850.3207
2009-06-18 15:40:00,7.23,7.24,7.19,7.21,1832739.3680209075,2.7645,2.7684,2.7492,2.7569,1832739.368
2009-06-18 15:50:00,7.21,7.24,7.2,7.21,2864575.908766928,2.7569,2.7684,2.7531,2.7569,2864575.9088
2009-06-19 09:30:00,7.31,7.32,7.23,7.32,8128534.093608933,2.7951,2.799,2.7645,2.799,8128534.0936
2009-06-19 09:40:00,7.32,7.34,7.29,7.32,920171.0620099788,2.799,2.8066,2.7875,2.799,920171.062
2009-06-19 09:50:00,7.32,7.34,7.31,7.32,999049.6555001189,2.799,2.8066,2.7951,2.799,999049.6555
2009-06-19 10:00:00,7.32,7.33,7.29,7.31,1073176.526490853,2.799,2.8028,2.7875,2.7951,1073176.5265
2009-06-19 10:10:00,7.3,7.32,7.28,7.32,767640.7697790449,2.7913,2.799,2.7837,2.799,767640.7698
2009-06-19 10:20:00,7.32,7.33,7.31,7.32,822523.1646471847,2.799,2.8028,2.7951,2.799,822523.1646
2009-06-19 10:30:00,7.32,7.33,7.31,7.31,404371.5846994536,2.799,2.8028,2.7951,2.7951,404371.5847
2009-06-19 10:40:00,7.31,7.33,7.29,7.32,467331.9078165835,2.7951,2.8028,2.7875,2.799,467331.9078
2009-06-19 10:50:00,7.33,7.36,7.32,7.35,425754.3359467808,2.8028,2.8143,2.799,2.8104,425754.3359
2009-06-19 11:00:00,7.35,7.35,7.34,7.34,738655.2625326681,2.8104,2.8104,2.8066,2.8066,738655.2625
2009-06-19 11:10:00,7.34,7.35,7.32,7.32,583273.9368020907,2.8066,2.8104,2.799,2.799,583273.9368
2009-06-19 11:20:00,7.32,7.35,7.31,7.34,532668.0921834165,2.799,2.8104,2.7951,2.8066,532668.0922
2009-06-19 11:30:00,7.34,7.34,7.33,7.34,413399.857448325,2.8066,2.8066,2.8028,2.8066,413399.8574
2009-06-19 11:40:00,7.34,7.36,7.34,7.34,338322.6419577097,2.8066,2.8143,2.8066,2.8066,338322.642
2009-06-19 11:50:00,7.34,7.35,7.34,7.34,270848.182466144,2.8066,2.8104,2.8066,2.8066,270848.1825
2009-06-19 12:00:00,7.34,7.35,7.34,7.35,457115.70444286056,2.8066,2.8104,2.8066,2.8104,457115.7044
2009-06-19 12:10:00,7.34,7.35,7.32,7.34,612734.6162984081,2.8066,2.8104,2.799,2.8066,612734.6163
2009-06-19 12:20:00,7.33,7.33,7.29,7.29,313851.2710857686,2.8028,2.8028,2.7875,2.7875,313851.2711
2009-06-19 12:30:00,7.29,7.3,7.28,7.3,325255.4050843431,2.7875,2.7913,2.7837,2.7913,325255.4051
2009-06-19 12:40:00,7.3,7.31,7.29,7.3,99548.58636255642,2.7913,2.7951,2.7875,2.7913,99548.5864
2009-06-19 12:50:00,7.3,7.31,7.29,7.29,143977.19173200286,2.7913,2.7951,2.7875,2.7875,143977.1917
2009-06-19 13:00:00,7.29,7.29,7.28,7.28,317415.0629603231,2.7875,2.7875,2.7837,2.7837,317415.063
2009-06-19 13:10:00,7.29,7.31,7.28,7.3,353290.56783083867,2.7875,2.7951,2.7837,2.7913,353290.5678
2009-06-19 13:20:00,7.3,7.31,7.3,7.3,153243.05060584462,2.7913,2.7951,2.7913,2.7913,153243.0506
2009-06-19 13:30:00,7.3,7.31,7.29,7.3,302684.7232121644,2.7913,2.7951,2.7875,2.7913,302684.7232
2009-06-19 13:40:00,7.3,7.3,7.29,7.29,138750.2969826562,2.7913,2.7913,2.7875,2.7875,138750.297
2009-06-19 13:50:00,7.29,7.3,7.29,7.29,252791.63696840103,2.7875,2.7913,2.7875,2.7875,252791.637
2009-06-19 14:00:00,7.29,7.29,7.28,7.29,189831.3138512711,2.7875,2.7875,2.7837,2.7875,189831.3139
2009-06-19 14:10:00,7.28,7.29,7.24,7.24,778332.1454027086,2.7837,2.7875,2.7684,2.7684,778332.1454
2009-06-19 14:20:00,7.24,7.24,7.23,7.24,581373.2478023283,2.7684,2.7684,2.7645,2.7684,581373.2478
2009-06-19 14:30:00,7.24,7.27,7.24,7.26,385364.6947018294,2.7684,2.7798,2.7684,2.776,385364.6947
2009-06-19 14:40:00,7.26,7.28,7.26,7.26,288429.5557139463,2.776,2.7837,2.776,2.776,288429.5557
2009-06-19 14:50:00,7.26,7.28,7.26,7.28,203611.30909954853,2.776,2.7837,2.776,2.7837,203611.3091
2009-06-19 15:00:00,7.28,7.28,7.25,7.26,588500.8315514374,2.7837,2.7837,2.7722,2.776,588500.8316
2009-06-19 15:10:00,7.26,7.29,7.26,7.28,483725.3504395344,2.776,2.7875,2.776,2.7837,483725.3504
2009-06-19 15:20:00,7.28,7.3,7.26,7.29,1016155.8564979804,2.7837,2.7913,2.776,2.7875,1016155.8565
2009-06-19 15:30:00,7.3,7.3,7.28,7.28,868377.2867664528,2.7913,2.7913,2.7837,2.7837,868377.2868
2009-06-19 15:40:00,7.28,7.29,7.26,7.29,1023521.02637206,2.7837,2.7875,2.776,2.7875,1023521.0264
2009-06-19 15:50:00,7.29,7.29,7.25,7.27,2894274.174388216,2.7875,2.7875,2.7722,2.7798,2894274.1744
2009-06-22 09:30:00,7.19,7.26,7.16,7.16,1467094.3216916132,2.7492,2.776,2.7378,2.7378,1467094.3217
2009-06-22 09:40:00,7.16,7.18,7.1,7.13,1570919.458303635,2.7378,2.7454,2.7148,2.7263,1570919.4583
2009-06-22 09:50:00,7.13,7.15,7.11,7.13,1559040.15205512,2.7263,2.734,2.7187,2.7263,1559040.1521
2009-06-22 10:00:00,7.13,7.15,7.11,7.15,1421952.9579472558,2.7263,2.734,2.7187,2.734,1421952.9579
2009-06-22 10:10:00,7.15,7.18,7.14,7.14,1628890.472796389,2.734,2.7454,2.7301,2.7301,1628890.4728
2009-06-22 10:20:00,7.14,7.14,7.13,7.14,376811.59420289856,2.7301,2.7301,2.7263,2.7301,376811.5942
2009-06-22 10:30:00,7.13,7.14,7.1,7.11,462105.01306723687,2.7263,2.7301,2.7148,2.7187,462105.0131
2009-06-22 10:40:00,7.11,7.11,7.08,7.1,1033499.6436208126,2.7187,2.7187,2.7072,2.7148,1033499.6436
2009-06-22 10:50:00,7.1,7.11,7.07,7.08,933000.712758375,2.7148,2.7187,2.7034,2.7072,933000.7128
2009-06-22 11:00:00,7.08,7.08,7.05,7.08,1078641.00736517,2.7072,2.7072,2.6957,2.7072,1078641.0074
2009-06-22 11:10:00,7.08,7.08,7.07,7.07,333808.50558327395,2.7072,2.7072,2.7034,2.7034,333808.5056
2009-06-22 11:20:00,7.07,7.1,7.07,7.09,459729.1518175339,2.7034,2.7148,2.7034,2.711,459729.1518
2009-06-22 11:30:00,7.09,7.1,7.02,7.03,657400.8077928249,2.711,2.7148,2.6842,2.6881,657400.8078
2009-06-22 11:40:00,7.03,7.04,6.99,6.99,1848182.466143977,2.6881,2.6919,2.6728,2.6728,1848182.4661
2009-06-22 11:50:00,7.0,7.0,6.96,6.98,760513.1860299358,2.6766,2.6766,2.6613,2.669,760513.186
2009-06-22 12:00:00,6.98,7.0,6.97,6.99,717747.6835352816,2.669,2.6766,2.6651,2.6728,717747.6835
2009-06-22 12:10:00,6.99,7.01,6.99,7.0,844381.0881444524,2.6728,2.6804,2.6728,2.6766,844381.0881
2009-06-22 12:20:00,7.0,7.0,6.97,6.97,627940.1282965075,2.6766,2.6766,2.6651,2.6651,627940.1283
2009-06-22 12:30:00,6.97,6.99,6.94,6.94,583511.5229270611,2.6651,2.6728,2.6537,2.6537,583511.5229
2009-06-22 12:40:00,6.94,6.98,6.93,6.93,671180.8030411024,2.6537,2.669,2.6498,2.6498,671180.803
2009-06-22 12:50:00,6.93,6.97,6.93,6.96,497980.5179377524,2.6498,2.6651,2.6498,2.6613,497980.5179
2009-06-22 13:00:00,6.97,6.97,6.94,6.95,634117.3675457353,2.6651,2.6651,2.6537,2.6575,634117.3675
2009-06-22 13:10:00,6.95,6.95,6.92,6.92,449988.1206937515,2.6575,2.6575,2.646,2.646,449988.1207
2009-06-22 13:20:00,6.92,6.94,6.91,6.94,434545.0225706819,2.646,2.6537,2.6422,2.6537,434545.0226
2009-06-22 13:30:00,6.94,6.97,6.94,6.97,341886.4338322642,2.6537,2.6651,2.6537,2.6651,341886.4338
2009-06-22 13:40:00,6.97,6.98,6.96,6.97,392729.8645759088,2.6651,2.669,2.6613,2.6651,392729.8646
2009-06-22 13:50:00,6.97,6.98,6.96,6.98,455927.77381800907,2.6651,2.669,2.6613,2.669,455927.7738
2009-06-22 14:00:00,6.98,6.99,6.97,6.97,439534.33119505824,2.669,2.6728,2.6651,2.6651,439534.3312
2009-06-22 14:10:00,6.97,6.98,6.96,6.98,341886.4338322642,2.6651,2.669,2.6613,2.669,341886.4338
2009-06-22 14:20:00,6.98,6.98,6.95,6.96,741031.1237823712,2.669,2.669,2.6575,2.6613,741031.1238
2009-06-22 14:30:00,6.96,6.97,6.95,6.97,518412.9246851984,2.6613,2.6651,2.6575,2.6651,518412.9247
2009-06-22 14:40:00,6.97,6.97,6.94,6.95,450463.2929436921,2.6651,2.6651,2.6537,2.6575,450463.2929
2009-06-22 14:50:00,6.95,6.96,6.92,6.93,778332.1454027086,2.6575,2.6613,2.646,2.6498,778332.1454
2009-06-22 15:00:00,6.93,6.97,6.93,6.94,658588.7384176764,2.6498,2.6651,2.6498,2.6537,658588.7384
2009-06-22 15:10:00,6.95,6.96,6.92,6.93,924922.7845093848,2.6575,2.6613,2.646,2.6498,924922.7845
2009-06-22 15:20:00,6.93,6.95,6.92,6.94,775718.6980280352,2.6498,2.6575,2.646,2.6537,775718.698
2009-06-22 15:30:00,6.95,6.97,6.94,6.97,1306248.515086719,2.6575,2.6651,2.6537,2.6651,1306248.5151
2009-06-22 15:40:00,6.97,6.97,6.94,6.94,1325017.8189593728,2.6651,2.6651,2.6537,2.6537,1325017.819
2009-06-22 15:50:00,6.94,6.96,6.89,6.92,4455690.187693039,2.6537,2.6613,2.6345,2.646,4455690.1877
2009-06-23 09:30:00,6.88,6.98,6.85,6.94,1841530.0546448089,2.6307,2.669,2.6192,2.6537,1841530.0546
2009-06-23 09:40:00,6.94,6.95,6.87,6.88,1323592.302209551,2.6537,2.6575,2.6269,2.6307,1323592.3022
2009-06-23 09:50:00,6.89,6.93,6.88,6.9,1459729.151817534,2.6345,2.6498,2.6307,2.6384,1459729.1518
2009-06-23 10:00:00,6.89,6.9,6.85,6.89,1720836.3031598956,2.6345,2.6384,2.6192,2.6345,1720836.3032
2009-06-23 10:10:00,6.88,6.89,6.82,6.85,1152530.2922309337,2.6307,2.6345,2.6078,2.6192,1152530.2922
2009-06-23 10:20:00,6.85,6.86,6.84,6.84,937277.2630078404,2.6192,2.6231,2.6154,2.6154,937277.263
2009-06-23 10:30:00,6.84,6.87,6.83,6.85,1277025.4217153718,2.6154,2.6269,2.6116,2.6192,1277025.4217
2009-06-23 10:40:00,6.85,6.85,6.78,6.79,1364457.1157044428,2.6192,2.6192,2.5925,2.5963,1364457.1157
2009-06-23 10:50:00,6.79,6.81,6.77,6.8,1166547.8736041817,2.5963,2.6039,2.5887,2.6001,1166547.8736
2009-06-23 11:00:00,6.8,6.82,6.79,6.81,628177.7144214778,2.6001,2.6078,2.5963,2.6039,628177.7144
2009-06-23 11:10:00,6.81,6.85,6.79,6.85,1427417.4388215728,2.6039,2.6192,2.5963,2.6192,1427417.4388
2009-06-23 11:20:00,6.85,6.9,6.85,6.89,2894036.5882632453,2.6192,2.6384,2.6192,2.6345,2894036.5883
2009-06-23 11:30:00,6.89,6.92,6.88,6.9,863625.5642670469,2.6345,2.646,2.6307,2.6384,863625.5643
2009-06-23 11:40:00,6.9,6.9,6.88,6.89,575433.5946780709,2.6384,2.6384,2.6307,2.6345,575433.5947
2009-06-23 11:50:00,6.89,6.94,6.89,6.93,1350677.1204561654,2.6345,2.6537,2.6345,2.6498,1350677.1205
2009-06-23 12:00:00,6.94,6.94,6.92,6.93,638393.9177952008,2.6537,2.6537,2.646,2.6498,638393.9178
2009-06-23 12:10:00,6.93,6.93,6.9,6.93,609645.9966737942,2.6498,2.6498,2.6384,2.6498,609645.9967
2009-06-23 12:20:00,6.93,6.94,6.92,6.93,363269.18507959135,2.6498,2.6537,2.646,2.6498,363269.1851
2009-06-23 12:30:00,6.93,6.97,6.92,6.94,627227.3699215966,2.6498,2.6651,2.646,2.6537,627227.3699
2009-06-23 12:40:00,6.94,6.96,6.92,6.96,834402.4708956997,2.6537,2.6613,2.646,2.6613,834402.4709
2009-06-23 12:50:00,6.96,6.97,6.91,6.92,495129.4844381088,2.6613,2.6651,2.6422,2.646,495129.4844
2009-06-23 13:00:00,6.92,6.95,6.91,6.94,474934.6638156332,2.646,2.6575,2.6422,2.6537,474934.6638
2009-06-23 13:10:00,6.94,6.94,6.92,6.94,497505.34568781184,2.6537,2.6537,2.646,2.6537,497505.3457
2009-06-23 13:20:00,6.94,6.94,6.92,6.92,344499.88120693754,2.6537,2.6537,2.646,2.646,344499.8812
2009-06-23 13:30:00,6.92,6.94,6.92,6.93,350201.9482062248,2.646,2.6537,2.646,2.6498,350201.9482
2009-06-23 13:40:00,6.93,6.93,6.92,6.92,239249.22784509385,2.6498,2.6498,2.646,2.646,239249.2278
2009-06-23 13:50:00,6.92,6.93,6.9,6.9,448562.60394392966,2.646,2.6498,2.6384,2.6384,448562.6039
2009-06-23 14:00:00,6.91,6.92,6.9,6.92,220717.5100974104,2.6422,2.646,2.6384,2.646,220717.5101
2009-06-23 14:10:00,6.92,6.95,6.92,6.95,660014.2551674983,2.646,2.6575,2.646,2.6575,660014.2552
2009-06-23 14:20:00,6.95,6.97,6.95,6.95,506771.2045616536,2.6575,2.6651,2.6575,2.6575,506771.2046
2009-06-23 14:30:00,6.95,6.95,6.9,6.9,755286.2912805892,2.6575,2.6575,2.6384,2.6384,755286.2913
2009-06-23 14:40:00,6.91,6.92,6.89,6.9,709194.5830363507,2.6422,2.646,2.6345,2.6384,709194.583
2009-06-23 14:50:00,6.9,6.92,6.9,6.91,582086.0061772392,2.6384,2.646,2.6384,2.6422,582086.0062
2009-06-23 15:00:00,6.91,6.91,6.88,6.88,807317.6526490853,2.6422,2.6422,2.6307,2.6307,807317.6526
2009-06-23 15:10:00,6.88,6.91,6.87,6.9,686861.4872891423,2.6307,2.6422,2.6269,2.6384,686861.4873
2009-06-23 15:20:00,6.9,6.92,6.88,6.91,817296.269897838,2.6384,2.646,2.6307,2.6422,817296.2699
2009-06-23 15:30:00,6.91,6.92,6.88,6.92,846044.1910192445,2.6422,2.646,2.6307,2.646,846044.191
2009-06-23 15:40:00,6.92,6.92,6.89,6.92,982656.212877168,2.646,2.646,2.6345,2.646,982656.2129
2009-06-23 15:50:00,6.92,6.92,6.89,6.91,2696127.346162984,2.646,2.646,2.6345,2.6422,2696127.3462
2009-06-24 09:30:00,6.95,7.05,6.92,6.97,1578522.2143026846,2.6575,2.6957,2.646,2.6651,1578522.2143
2009-06-24 09:40:00,6.97,7.0,6.96,6.99,1090995.4858636255,2.6651,2.6766,2.6613,2.6728,1090995.4859
2009-06-24 09:50:00,6.99,7.01,6.97,6.97,675219.7671655975,2.6728,2.6804,2.6651,2.6651,675219.7672
2009-06-24 10:00:00,6.97,7.02,6.95,7.01,1077215.490615348,2.6651,2.6842,2.6575,2.6804,1077215.4906
2009-06-24 10:10:00,7.01,7.07,7.01,7.04,1028985.5072463768,2.6804,2.7034,2.6804,2.6919,1028985.5072
2009-06-24 10:20:00,7.04,7.08,7.03,7.06,1169161.3209788548,2.6919,2.7072,2.6881,2.6995,1169161.321
2009-06-24 10:30:00,7.05,7.09,7.05,7.08,947255.880256593,2.6957,2.711,2.6957,2.7072,947255.8803
2009-06-24 10:40:00,7.07,7.1,7.05,7.1,537182.2285578522,2.7034,2.7148,2.6957,2.7148,537182.2286
2009-06-24 10:50:00,7.1,7.1,7.07,7.08,459253.97956759325,2.7148,2.7148,2.7034,2.7072,459253.9796
2009-06-24 11:00:00,7.08,7.09,7.05,7.05,444761.2259444048,2.7072,2.711,2.6957,2.6957,444761.2259
2009-06-24 11:10:00,7.05,7.08,7.04,7.04,512235.68543597055,2.6957,2.7072,2.6919,2.6919,512235.6854
2009-06-24 11:20:00,7.04,7.08,7.04,7.06,622713.2335471609,2.6919,2.7072,2.6919,2.6995,622713.2335
2009-06-24 11:30:00,7.06,7.08,7.05,7.08,405559.515324305,2.6995,2.7072,2.6957,2.7072,405559.5153
2009-06-24 11:40:00,7.08,7.1,7.08,7.1,381325.7305773343,2.7072,2.7148,2.7072,2.7148,381325.7306
2009-06-24 11:50:00,7.1,7.1,7.08,7.1,531955.3338085056,2.7148,2.7148,2.7072,2.7148,531955.3338
2009-06-24 12:00:00,7.1,7.1,7.1,7.1,141126.15823235924,2.7148,2.7148,2.7148,2.7148,141126.1582
2009-06-24 12:10:00,7.1,7.1,7.05,7.06,606794.9631741507,2.7148,2.7148,2.6957,2.6995,606794.9632
2009-06-24 12:20:00,7.06,7.1,7.06,7.1,508671.893561416,2.6995,2.7148,2.6995,2.7148,508671.8936
2009-06-24 12:30:00,7.09,7.12,7.08,7.11,737229.7457828464,2.711,2.7225,2.7072,2.7187,737229.7458
2009-06-24 12:40:00,7.11,7.12,7.1,7.12,518412.9246851984,2.7187,2.7225,2.7148,2.7225,518412.9247
2009-06-24 12:50:00,7.12,7.15,7.12,7.14,985032.0741268712,2.7225,2.734,2.7225,2.7301,985032.0741
2009-06-24 13:00:00,7.14,7.2,7.14,7.18,1745782.8462817771,2.7301,2.7531,2.7301,2.7454,1745782.8463
2009-06-24 13:10:00,7.19,7.2,7.18,7.2,596578.7598004277,2.7492,2.7531,2.7454,2.7531,596578.7598
2009-06-24 13:20:00,7.2,7.2,7.19,7.19,250890.94796863865,2.7531,2.7531,2.7492,2.7492,250890.948
2009-06-24 13:30:00,7.19,7.19,7.17,7.17,440722.2618199097,2.7492,2.7492,2.7416,2.7416,440722.2618
2009-06-24 13:40:00,7.17,7.17,7.13,7.13,808030.4110239962,2.7416,2.7416,2.7263,2.7263,808030.411
2009-06-24 13:50:00,7.13,7.15,7.11,7.11,427179.8526966025,2.7263,2.734,2.7187,2.7187,427179.8527
2009-06-24 14:00:00,7.11,7.13,7.11,7.13,207412.68709907343,2.7187,2.7263,2.7187,2.7263,207412.6871
2009-06-24 14:10:00,7.13,7.15,7.1,7.13,454264.67094321694,2.7263,2.734,2.7148,2.7263,454264.6709
2009-06-24 14:20:00,7.13,7.14,7.07,7.08,667379.4250415775,2.7263,2.7301,2.7034,2.7072,667379.425
2009-06-24 14:30:00,7.08,7.09,7.04,7.05,1356854.3597053932,2.7072,2.711,2.6919,2.6957,1356854.3597
2009-06-24 14:40:00,7.05,7.08,7.05,7.07,685673.5566642908,2.6957,2.7072,2.6957,2.7034,685673.5567
2009-06-24 14:50:00,7.07,7.09,7.05,7.05,343074.3644571157,2.7034,2.711,2.6957,2.6957,343074.3645
2009-06-24 15:00:00,7.06,7.08,7.03,7.03,1579472.558802566,2.6995,2.7072,2.6881,2.6881,1579472.5588
2009-06-24 15:10:00,7.03,7.05,7.01,7.02,1047279.63886909,2.6881,2.6957,2.6804,2.6842,1047279.6389
2009-06-24 15:20:00,7.01,7.05,7.01,7.04,674031.836540746,2.6804,2.6957,2.6804,2.6919,674031.8365
2009-06-24 15:30:00,7.03,7.06,7.03,7.05,832739.3680209076,2.6881,2.6995,2.6881,2.6957,832739.368
2009-06-24 15:40:00,7.05,7.07,7.02,7.06,1232121.6440959848,2.6957,2.7034,2.6842,2.6995,1232121.6441
2009-06-24 15:50:00,7.06,7.06,7.03,7.05,1734616.298408173,2.6995,2.6995,2.6881,2.6957,1734616.2984
2009-06-25 09:30:00,7.03,7.07,6.98,7.02,837491.0905203136,2.6881,2.7034,2.669,2.6842,837491.0905
2009-06-25 09:40:00,7.03,7.09,7.03,7.08,697552.8629128059,2.6881,2.711,2.6881,2.7072,697552.8629
2009-06-25 09:50:00,7.08,7.14,7.06,7.13,1381325.7305773343,2.7072,2.7301,2.6995,2.7263,1381325.7306
2009-06-25 10:00:00,7.13,7.15,7.12,7.15,1037063.435495367,2.7263,2.734,2.7225,2.734,1037063.4355
2009-06-25 10:10:00,7.15,7.19,7.14,7.18,722974.5782846282,2.734,2.7492,2.7301,2.7454,722974.5783
2009-06-25 10:20:00,7.18,7.18,7.13,7.15,830601.0928961749,2.7454,2.7454,2.7263,2.734,830601.0929
2009-06-25 10:30:00,7.15,7.17,7.13,7.16,478260.8695652174,2.734,2.7416,2.7263,2.7378,478260.8696
2009-06-25 10:40:00,7.17,7.18,7.16,7.17,484675.6949394156,2.7416,2.7454,2.7378,2.7416,484675.6949
2009-06-25 10:50:00,7.17,7.17,7.13,7.14,421477.7856973153,2.7416,2.7416,2.7263,2.7301,421477.7857
2009-06-25 11:00:00,7.14,7.16,7.13,7.15,200285.1033499644,2.7301,2.7378,2.7263,2.734,200285.1033
2009-06-25 11:10:00,7.15,7.15,7.12,7.13,309337.13471133285,2.734,2.734,2.7225,2.7263,309337.1347
2009-06-25 11:20:00,7.13,7.15,7.13,7.14,487764.3145640295,2.7263,2.734,2.7263,2.7301,487764.3146
2009-06-25 11:30:00,7.15,7.18,7.14,7.16,354953.6707056308,2.734,2.7454,2.7301,2.7378,354953.6707
2009-06-25 11:40:00,7.16,7.18,7.16,7.18,331195.0582086006,2.7378,2.7454,2.7378,2.7454,331195.0582
2009-06-25 11:50:00,7.18,7.2,7.16,7.2,324780.2328344025,2.7454,2.7531,2.7378,2.7531,324780.2328
2009-06-25 12:00:00,7.19,7.2,7.18,7.18,251841.29246851985,2.7492,2.7531,2.7454,2.7454,251841.2925
2009-06-25 12:10:00,7.18,7.18,7.14,7.15,526015.6806842481,2.7454,2.7454,2.7301,2.734,526015.6807
2009-06-25 12:20:00,7.14,7.16,7.13,7.16,182228.55785222145,2.7301,2.7378,2.7263,2.7378,182228.5579
2009-06-25 12:30:00,7.16,7.17,7.14,7.14,182228.55785222145,2.7378,2.7416,2.7301,2.7301,182228.5579
2009-06-25 12:40:00,7.15,7.15,7.13,7.13,249703.0173437872,2.734,2.734,2.7263,2.7263,249703.0173
2009-06-25 12:50:00,7.13,7.15,7.13,7.15,304110.23996198626,2.7263,2.734,2.7263,2.734,304110.24
2009-06-25 13:00:00,7.15,7.18,7.14,7.18,333333.3333333333,2.734,2.7454,2.7301,2.7454,333333.3333
2009-06-25 13:10:00,7.18,7.18,7.16,7.18,316939.89071038255,2.7454,2.7454,2.7378,2.7454,316939.8907
2009-06-25 13:20:00,7.18,7.19,7.17,7.17,378949.86932763126,2.7454,2.7492,2.7416,2.7416,378949.8693
2009-06-25 13:30:00,7.17,7.18,7.13,7.16,609645.9966737942,2.7416,2.7454,2.7263,2.7378,609645.9967
2009-06-25 13:40:00,7.16,7.17,7.15,7.16,433594.6780708007,2.7378,2.7416,2.734,2.7378,433594.6781
2009-06-25 13:50:00,7.16,7.17,7.15,7.16,281301.9719648373,2.7378,2.7416,2.734,2.7378,281301.972
2009-06-25 14:00:00,7.16,7.17,7.14,7.14,445236.3981943455,2.7378,2.7416,2.7301,2.7301,445236.3982
2009-06-25 14:10:00,7.14,7.15,7.14,7.15,492753.6231884058,2.7301,2.734,2.7301,2.734,492753.6232
2009-06-25 14:20:00,7.15,7.18,7.14,7.17,644095.9847944881,2.734,2.7454,2.7301,2.7416,644095.9848
2009-06-25 14:30:00,7.17,7.18,7.14,7.14,946067.9496317416,2.7416,2.7454,2.7301,2.7301,946067.9496
2009-06-25 14:40:00,7.14,7.17,7.14,7.16,366120.21857923496,2.7301,2.7416,2.7301,2.7378,366120.2186
2009-06-25 14:50:00,7.17,7.19,7.16,7.17,594915.6569256355,2.7416,2.7492,2.7378,2.7416,594915.6569
2009-06-25 15:00:00,7.17,7.18,7.15,7.18,899025.8968876218,2.7416,2.7454,2.734,2.7454,899025.8969
2009-06-25 15:10:00,7.18,7.2,7.17,7.18,1038964.1244951296,2.7454,2.7531,2.7416,2.7454,1038964.1245
2009-06-25 15:20:00,7.18,7.19,7.17,7.18,485863.62556426704,2.7454,2.7492,2.7416,2.7454,485863.6256
2009-06-25 15:30:00,7.19,7.2,7.18,7.18,1980517.9377524352,2.7492,2.7531,2.7454,2.7454,1980517.9378
2009-06-25 15:40:00,7.18,7.2,7.16,7.2,968638.6315039202,2.7454,2.7531,2.7378,2.7531,968638.6315
2009-06-25 15:50:00,7.19,7.22,7.19,7.21,2385127.10857686,2.7492,2.7607,2.7492,2.7569,2385127.1086
2009-06-26 09:30:00,7.18,7.32,7.17,7.28,2081254.4547398435,2.7454,2.799,2.7416,2.7837,2081254.4547
2009-06-26 09:40:00,7.28,7.34,7.26,7.34,1544547.3984319316,2.7837,2.8066,2.776,2.8066,1544547.3984
2009-06-26 09:50:00,7.33,7.34,7.29,7.3,1409598.4794488002,2.8028,2.8066,2.7875,2.7913,1409598.4794
2009-06-26 10:00:00,7.3,7.33,7.29,7.32,1098123.0696127347,2.7913,2.8028,2.7875,2.799,1098123.0696
2009-06-26 10:10:00,7.32,7.32,7.29,7.31,518175.3385602281,2.799,2.799,2.7875,2.7951,518175.3386
2009-06-26 10:20:00,7.31,7.35,7.3,7.32,420289.8550724638,2.7951,2.8104,2.7913,2.799,420289.8551
2009-06-26 10:30:00,7.32,7.34,7.3,7.3,713708.7194107864,2.799,2.8066,2.7913,2.7913,713708.7194
2009-06-26 10:40:00,7.3,7.33,7.29,7.32,730814.9204086482,2.7913,2.8028,2.7875,2.799,730814.9204
2009-06-26 10:50:00,7.32,7.33,7.3,7.32,334283.6778332146,2.799,2.8028,2.7913,2.799,334283.6778
2009-06-26 11:00:00,7.32,7.32,7.29,7.32,441910.1924447612,2.799,2.799,2.7875,2.799,441910.1924
2009-06-26 11:10:00,7.32,7.33,7.32,7.33,361843.6683297696,2.799,2.8028,2.799,2.8028,361843.6683
2009-06-26 11:20:00,7.33,7.33,7.32,7.33,281301.9719648373,2.8028,2.8028,2.799,2.8028,281301.972
2009-06-26 11:30:00,7.33,7.35,7.32,7.33,467807.08006652415,2.8028,2.8104,2.799,2.8028,467807.0801
2009-06-26 11:40:00,7.34,7.34,7.32,7.32,188880.96935138988,2.8066,2.8066,2.799,2.799,188880.9694
2009-06-26 11:50:00,7.32,7.35,7.32,7.34,196246.13922546923,2.799,2.8104,2.799,2.8066,196246.1392
2009-06-26 12:00:00,7.34,7.36,7.34,7.36,235447.84984556903,2.8066,2.8143,2.8066,2.8143,235447.8498
2009-06-26 12:10:00,7.35,7.37,7.34,7.34,367308.1492040865,2.8104,2.8181,2.8066,2.8066,367308.1492
2009-06-26 12:20:00,7.34,7.36,7.34,7.34,494654.3121881682,2.8066,2.8143,2.8066,2.8066,494654.3122
2009-06-26 12:30:00,7.34,7.34,7.32,7.32,665953.9082917558,2.8066,2.8066,2.799,2.799,665953.9083
2009-06-26 12:40:00,7.32,7.32,7.31,7.32,451176.051318603,2.799,2.799,2.7951,2.799,451176.0513
2009-06-26 12:50:00,7.32,7.32,7.29,7.29,397244.0009503445,2.799,2.799,2.7875,2.7875,397244.001
2009-06-26 13:00:00,7.29,7.3,7.29,7.29,354003.3262057496,2.7875,2.7913,2.7875,2.7875,354003.3262
2009-06-26 13:10:00,7.29,7.29,7.27,7.27,511047.7548111191,2.7875,2.7875,2.7798,2.7798,511047.7548
2009-06-26 13:20:00,7.27,7.28,7.26,7.26,822760.7507721549,2.7798,2.7837,2.776,2.776,822760.7508
2009-06-26 13:30:00,7.26,7.26,7.24,7.24,598004.2765502494,2.776,2.776,2.7684,2.7684,598004.2766
2009-06-26 13:40:00,7.24,7.26,7.23,7.24,504157.7571869803,2.7684,2.776,2.7645,2.7684,504157.7572
2009-06-26 13:50:00,7.24,7.26,7.23,7.25,477785.6973152768,2.7684,2.776,2.7645,2.7722,477785.6973
2009-06-26 14:00:00,7.25,7.26,7.23,7.25,324542.6467094322,2.7722,2.776,2.7645,2.7722,324542.6467
2009-06-26 14:10:00,7.26,7.27,7.25,7.27,288429.5557139463,2.776,2.7798,2.7722,2.7798,288429.5557
2009-06-26 14:20:00,7.27,7.27,7.26,7.26,507483.9629365645,2.7798,2.7798,2.776,2.776,507483.9629
2009-06-26 14:30:00,7.26,7.28,7.26,7.27,283202.6609645997,2.776,2.7837,2.776,2.7798,283202.661
2009-06-26 14:40:00,7.27,7.28,7.26,7.27,344975.0534568781,2.7798,2.7837,2.776,2.7798,344975.0535
2009-06-26 14:50:00,7.27,7.31,7.26,7.3,980517.9377524352,2.7798,2.7951,2.776,2.7913,980517.9378
2009-06-26 15:00:00,7.29,7.32,7.29,7.3,1987883.1076265147,2.7875,2.799,2.7875,2.7913,1987883.1076
2009-06-26 15:10:00,7.3,7.31,7.27,7.29,586362.5564267047,2.7913,2.7951,2.7798,2.7875,586362.5564
2009-06-26 15:20:00,7.29,7.29,7.28,7.28,776669.0425279164,2.7875,2.7875,2.7837,2.7837,776669.0425
2009-06-26 15:30:00,7.29,7.3,7.28,7.29,564742.2190544072,2.7875,2.7913,2.7837,2.7875,564742.2191
2009-06-26 15:40:00,7.3,7.31,7.29,7.29,1409360.89332383,2.7913,2.7951,2.7875,2.7875,1409360.8933
2009-06-26 15:50:00,7.29,7.31,7.29,7.3,1757424.566405322,2.7875,2.7951,2.7875,2.7913,1757424.5664
2009-06-29 09:30:00,7.34,7.42,7.32,7.35,2256830.6010928964,2.8066,2.8372,2.799,2.8104,2256830.6011
2009-06-29 09:40:00,7.35,7.37,7.3,7.31,1040152.055119981,2.8104,2.8181,2.7913,2.7951,1040152.0551
2009-06-29 09:50:00,7.31,7.31,7.29,7.31,1133523.4022333096,2.7951,2.7951,2.7875,2.7951,1133523.4022
2009-06-29 10:00:00,7.3,7.32,7.27,7.31,1427179.8526966025,2.7913,2.799,2.7798,2.7951,1427179.8527
2009-06-29 10:10:00,7.32,7.37,7.31,7.35,887146.5906391067,2.799,2.8181,2.7951,2.8104,887146.5906
2009-06-29 10:20:00,7.35,7.37,7.34,7.37,718698.0280351627,2.8104,2.8181,2.8066,2.8181,718698.028
2009-06-29 10:30:00,7.37,7.37,7.35,7.35,827987.6455215015,2.8181,2.8181,2.8104,2.8104,827987.6455
2009-06-29 10:40:00,7.35,7.37,7.34,7.35,610358.7550487051,2.8104,2.8181,2.8066,2.8104,610358.755
2009-06-29 10:50:00,7.35,7.37,7.35,7.36,891423.1408885721,2.8104,2.8181,2.8104,2.8143,891423.1409
2009-06-29 11:00:00,7.36,7.37,7.35,7.36,651698.7407935377,2.8143,2.8181,2.8104,2.8143,651698.7408
2009-06-29 11:10:00,7.37,7.38,7.36,7.37,441197.4340698503,2.8181,2.8219,2.8143,2.8181,441197.4341
2009-06-29 11:20:00,7.38,7.42,7.37,7.41,514849.1328106439,2.8219,2.8372,2.8181,2.8334,514849.1328
2009-06-29 11:30:00,7.42,7.43,7.41,7.43,524114.9916844856,2.8372,2.841,2.8334,2.841,524114.9917
2009-06-29 11:40:00,7.43,7.45,7.42,7.42,1356616.7735804229,2.841,2.8487,2.8372,2.8372,1356616.7736
2009-06-29 11:50:00,7.42,7.43,7.41,7.43,632691.8507959135,2.8372,2.841,2.8334,2.841,632691.8508
2009-06-29 12:00:00,7.43,7.43,7.4,7.4,496317.4150629604,2.841,2.841,2.8295,2.8295,496317.4151
2009-06-29 12:10:00,7.4,7.4,7.4,7.4,337609.8835827988,2.8295,2.8295,2.8295,2.8295,337609.8836
2009-06-29 12:20:00,7.4,7.4,7.39,7.39,834877.6431456403,2.8295,2.8295,2.8257,2.8257,834877.6431
2009-06-29 12:30:00,7.39,7.39,7.38,7.38,1456165.3599429794,2.8257,2.8257,2.8219,2.8219,1456165.3599
2009-06-29 12:40:00,7.38,7.38,7.37,7.37,994535.5191256832,2.8219,2.8219,2.8181,2.8181,994535.5191
2009-06-29 12:50:00,7.37,7.39,7.37,7.39,307674.0318365408,2.8181,2.8257,2.8181,2.8257,307674.0318
2009-06-29 13:00:00,7.39,7.39,7.37,7.37,608220.4799239725,2.8257,2.8257,2.8181,2.8181,608220.4799
2009-06-29 13:10:00,7.37,7.37,7.36,7.37,626277.0254217153,2.8181,2.8181,2.8143,2.8181,626277.0254
2009-06-29 13:20:00,7.37,7.37,7.36,7.36,449275.3623188406,2.8181,2.8181,2.8143,2.8143,449275.3623
2009-06-29 13:30:00,7.36,7.36,7.34,7.36,771917.3200285104,2.8143,2.8143,2.8066,2.8143,771917.32
2009-06-29 13:40:00,7.36,7.36,7.35,7.35,250890.94796863865,2.8143,2.8143,2.8104,2.8104,250890.948
2009-06-29 13:50:00,7.35,7.35,7.32,7.33,1000475.1722499406,2.8104,2.8104,2.799,2.8028,1000475.1722
2009-06-29 14:00:00,7.34,7.34,7.32,7.33,360655.737704918,2.8066,2.8066,2.799,2.8028,360655.7377
2009-06-29 14:10:00,7.34,7.35,7.33,7.34,386315.0392017106,2.8066,2.8104,2.8028,2.8066,386315.0392
2009-06-29 14:20:00,7.34,7.34,7.32,7.32,439059.1589451176,2.8066,2.8066,2.799,2.799,439059.1589
2009-06-29 14:30:00,7.32,7.32,7.31,7.31,339272.9864575909,2.799,2.799,2.7951,2.7951,339272.9865
2009-06-29 14:40:00,7.3,7.33,7.3,7.33,397956.7593252554,2.7913,2.8028,2.7913,2.8028,397956.7593
2009-06-29 14:50:00,7.33,7.34,7.33,7.33,1713471.133285816,2.8028,2.8066,2.8028,2.8028,1713471.1333
2009-06-29 15:00:00,7.34,7.34,7.33,7.33,562128.7716797339,2.8066,2.8066,2.8028,2.8028,562128.7717
2009-06-29 15:10:00,7.33,7.34,7.32,7.33,1287716.7973390354,2.8028,2.8066,2.799,2.8028,1287716.7973
2009-06-29 15:20:00,7.33,7.34,7.33,7.33,833452.1263958185,2.8028,2.8066,2.8028,2.8028,833452.1264
2009-06-29 15:30:00,7.33,7.33,7.3,7.3,953908.2917557616,2.8028,2.8028,2.7913,2.7913,953908.2918
2009-06-29 15:40:00,7.31,7.32,7.28,7.28,853409.3608933239,2.7951,2.799,2.7837,2.7837,853409.3609
2009-06-29 15:50:00,7.28,7.31,7.26,7.31,5249703.017343788,2.7837,2.7951,2.776,2.7951,5249703.0173
2009-06-30 09:30:00,7.25,7.35,7.23,7.29,3238298.883345213,2.7722,2.8104,2.7645,2.7875,3238298.8833
2009-06-30 09:40:00,7.29,7.32,7.27,7.29,1390829.1755761465,2.7875,2.799,2.7798,2.7875,1390829.1756
2009-06-30 09:50:00,7.29,7.3,7.28,7.29,1043478.2608695652,2.7875,2.7913,2.7837,2.7875,1043478.2609
2009-06-30 10:00:00,7.29,7.29,7.2,7.24,2689950.106913756,2.7875,2.7875,2.7531,2.7684,2689950.1069
2009-06-30 10:10:00,7.24,7.28,7.2,7.2,2171062.009978617,2.7684,2.7837,2.7531,2.7531,2171062.01
2009-06-30 10:20:00,7.2,7.21,7.15,7.16,2350914.706581136,2.7531,2.7569,2.734,2.7378,2350914.7066
2009-06-30 10:30:00,7.15,7.16,7.1,7.14,4025659.3014967926,2.734,2.7378,2.7148,2.7301,4025659.3015
2009-06-30 10:40:00,7.13,7.18,7.13,7.17,2207650.273224044,2.7263,2.7454,2.7263,2.7416,2207650.2732
2009-06-30 10:50:00,7.17,7.2,7.17,7.19,930624.851508672,2.7416,2.7531,2.7416,2.7492,930624.8515
2009-06-30 11:00:00,7.19,7.21,7.16,7.16,989546.2105013068,2.7492,2.7569,2.7378,2.7378,989546.2105
2009-06-30 11:10:00,7.16,7.19,7.16,7.19,304585.4122119268,2.7378,2.7492,2.7378,2.7492,304585.4122
2009-06-30 11:20:00,7.19,7.19,7.16,7.16,531480.161558565,2.7492,2.7492,2.7378,2.7378,531480.1616
2009-06-30 11:30:00,7.16,7.16,7.11,7.12,1559752.910430031,2.7378,2.7378,2.7187,2.7225,1559752.9104
2009-06-30 11:40:00,7.12,7.13,7.1,7.1,2032311.712995961,2.7225,2.7263,2.7148,2.7148,2032311.713
2009-06-30 11:50:00,7.1,7.11,7.1,7.1,1409360.89332383,2.7148,2.7187,2.7148,2.7148,1409360.8933
2009-06-30 12:00:00,7.1,7.11,7.08,7.1,2223330.957472084,2.7148,2.7187,2.7072,2.7148,2223330.9575
2009-06-30 12:10:00,7.1,7.14,7.1,7.12,778332.1454027086,2.7148,2.7301,2.7148,2.7225,778332.1454
2009-06-30 12:20:00,7.12,7.12,7.1,7.12,325730.5773342837,2.7225,2.7225,2.7148,2.7225,325730.5773
2009-06-30 12:30:00,7.12,7.16,7.12,7.14,1604656.688049418,2.7225,2.7378,2.7225,2.7301,1604656.688
2009-06-30 12:40:00,7.13,7.17,7.13,7.17,777381.8009028273,2.7263,2.7416,2.7263,2.7416,777381.8009
2009-06-30 12:50:00,7.17,7.18,7.16,7.18,1057733.4283677833,2.7416,2.7454,2.7378,2.7454,1057733.4284
2009-06-30 13:00:00,7.18,7.18,7.15,7.15,1121644.0959847944,2.7454,2.7454,2.734,2.734,1121644.096
2009-06-30 13:10:00,7.15,7.16,7.14,7.14,319078.16583511524,2.734,2.7378,2.7301,2.7301,319078.1658
2009-06-30 13:20:00,7.14,7.16,7.14,7.15,256593.01496792588,2.7301,2.7378,2.7301,2.734,256593.015
2009-06-30 13:30:00,7.15,7.17,7.15,7.17,364457.1157044429,2.734,2.7416,2.734,2.7416,364457.1157
2009-06-30 13:40:00,7.17,7.17,7.15,7.15,348301.2592064624,2.7416,2.7416,2.734,2.734,348301.2592
2009-06-30 13:50:00,7.15,7.15,7.12,7.13,2326205.7495842245,2.734,2.734,2.7225,2.7263,2326205.7496
2009-06-30 14:00:00,7.13,7.13,7.11,7.13,1976954.1458778807,2.7263,2.7263,2.7187,2.7263,1976954.1459
2009-06-30 14:10:00,7.13,7.16,7.13,7.14,1202660.9645996671,2.7263,2.7378,2.7263,2.7301,1202660.9646
2009-06-30 14:20:00,7.14,7.18,7.14,7.16,1029460.6794963174,2.7301,2.7454,2.7301,2.7378,1029460.6795
2009-06-30 14:30:00,7.16,7.17,7.16,7.17,341411.2615823236,2.7378,2.7416,2.7378,2.7416,341411.2616
2009-06-30 14:40:00,7.17,7.18,7.16,7.16,752197.6716559753,2.7416,2.7454,2.7378,2.7378,752197.6717
2009-06-30 14:50:00,7.17,7.18,7.16,7.18,370634.3549536707,2.7416,2.7454,2.7378,2.7454,370634.355
2009-06-30 15:00:00,7.18,7.18,7.15,7.16,796151.1047754812,2.7454,2.7454,2.734,2.7378,796151.1048
2009-06-30 15:10:00,7.16,7.18,7.16,7.16,931100.0237586126,2.7378,2.7454,2.7378,2.7378,931100.0238
2009-06-30 15:20:00,7.16,7.17,7.15,7.15,630315.9895462105,2.7378,2.7416,2.734,2.734,630315.9895
2009-06-30 15:30:00,7.16,7.17,7.14,7.16,1245664.053219292,2.7378,2.7416,2.7301,2.7378,1245664.0532
2009-06-30 15:40:00,7.17,7.2,7.15,7.19,2168210.976478974,2.7416,2.7531,2.734,2.7492,2168210.9765
2009-06-30 15:50:00,7.19,7.21,7.16,7.21,3809455.927773818,2.7492,2.7569,2.7378,2.7569,3809455.9278
2009-07-01 09:30:00,7.24,7.26,7.18,7.21,2767403.1836540746,2.7684,2.776,2.7454,2.7569,2767403.1837
2009-07-01 09:40:00,7.21,7.24,7.2,7.24,1654312.188168211,2.7569,2.7684,2.7531,2.7684,1654312.1882
2009-07-01 09:50:00,7.24,7.24,7.2,7.2,1213589.926348301,2.7684,2.7684,2.7531,2.7531,1213589.9263
2009-07-01 10:00:00,7.2,7.2,7.18,7.18,1058208.600617724,2.7531,2.7531,2.7454,2.7454,1058208.6006
2009-07-01 10:10:00,7.18,7.19,7.16,7.19,1193157.5196008554,2.7454,2.7492,2.7378,2.7492,1193157.5196
2009-07-01 10:20:00,7.19,7.2,7.15,7.17,1535994.2979330008,2.7492,2.7531,2.734,2.7416,1535994.2979
2009-07-01 10:30:00,7.17,7.2,7.17,7.18,942979.3300071276,2.7416,2.7531,2.7416,2.7454,942979.33
2009-07-01 10:40:00,7.18,7.21,7.18,7.21,459253.97956759325,2.7454,2.7569,2.7454,2.7569,459253.9796
2009-07-01 10:50:00,7.21,7.21,7.18,7.19,643620.8125445474,2.7569,2.7569,2.7454,2.7492,643620.8125
2009-07-01 11:00:00,7.19,7.21,7.19,7.19,326918.5079591352,2.7492,2.7569,2.7492,2.7492,326918.508
2009-07-01 11:10:00,7.19,7.2,7.19,7.19,793300.0712758375,2.7492,2.7531,2.7492,2.7492,793300.0713
2009-07-01 11:20:00,7.2,7.2,7.17,7.18,521026.3720598717,2.7531,2.7531,2.7416,2.7454,521026.3721
2009-07-01 11:30:00,7.18,7.19,7.18,7.18,142789.26110715134,2.7454,2.7492,2.7454,2.7454,142789.2611
2009-07-01 11:40:00,7.19,7.19,7.18,7.18,338797.81420765026,2.7492,2.7492,2.7454,2.7454,338797.8142
2009-07-01 11:50:00,7.18,7.18,7.17,7.18,904015.2055119982,2.7454,2.7454,2.7416,2.7454,904015.2055
2009-07-01 12:00:00,7.17,7.19,7.17,7.18,348538.84533143265,2.7416,2.7492,2.7416,2.7454,348538.8453
2009-07-01 12:10:00,7.18,7.19,7.17,7.17,693513.8987883108,2.7454,2.7492,2.7416,2.7416,693513.8988
2009-07-01 12:20:00,7.17,7.18,7.17,7.17,254454.73984319315,2.7416,2.7454,2.7416,2.7416,254454.7398
2009-07-01 12:30:00,7.18,7.18,7.16,7.16,920171.0620099788,2.7454,2.7454,2.7378,2.7378,920171.062
2009-07-01 12:40:00,7.16,7.16,7.15,7.15,770966.9755286291,2.7378,2.7378,2.734,2.734,770966.9755
2009-07-01 12:50:00,7.16,7.16,7.14,7.14,258018.53171774768,2.7378,2.7378,2.7301,2.7301,258018.5317
2009-07-01 13:00:00,7.15,7.16,7.14,7.15,449037.7761938703,2.734,2.7378,2.7301,2.734,449037.7762
2009-07-01 13:10:00,7.16,7.16,7.15,7.16,157994.77310525067,2.7378,2.7378,2.734,2.7378,157994.7731
2009-07-01 13:20:00,7.16,7.16,7.15,7.16,448800.1900689,2.7378,2.7378,2.734,2.7378,448800.1901
2009-07-01 13:30:00,7.16,7.16,7.15,7.16,421477.7856973153,2.7378,2.7378,2.734,2.7378,421477.7857
2009-07-01 13:40:00,7.16,7.16,7.15,7.16,354953.6707056308,2.7378,2.7378,2.734,2.7378,354953.6707
2009-07-01 13:50:00,7.15,7.16,7.15,7.15,137087.1941078641,2.734,2.7378,2.734,2.734,137087.1941
2009-07-01 14:00:00,7.15,7.15,7.1,7.11,1023758.6124970302,2.734,2.734,2.7148,2.7187,1023758.6125
2009-07-01 14:10:00,7.1,7.11,7.09,7.1,714183.891660727,2.7148,2.7187,2.711,2.7148,714183.8917
2009-07-01 14:20:00,7.1,7.1,7.09,7.1,258018.53171774768,2.7148,2.7148,2.711,2.7148,258018.5317
2009-07-01 14:30:00,7.1,7.1,7.09,7.1,764076.9779044904,2.7148,2.7148,2.711,2.7148,764076.9779
2009-07-01 14:40:00,7.1,7.12,7.1,7.12,468519.838441435,2.7148,2.7225,2.7148,2.7225,468519.8384
2009-07-01 14:50:00,7.12,7.12,7.1,7.1,818246.6143977192,2.7225,2.7225,2.7148,2.7148,818246.6144
2009-07-01 15:00:00,7.1,7.1,7.09,7.09,703730.1021620338,2.7148,2.7148,2.711,2.711,703730.1022
2009-07-01 15:10:00,7.09,7.1,7.06,7.07,1380612.9722024235,2.711,2.7148,2.6995,2.7034,1380612.9722
2009-07-01 15:20:00,7.07,7.1,7.06,7.06,1097410.3112378237,2.7034,2.7148,2.6995,2.6995,1097410.3112
2009-07-01 15:30:00,7.06,7.08,7.05,7.07,878355.9040152056,2.6995,2.7072,2.6957,2.7034,878355.904
2009-07-01 15:40:00,7.07,7.08,7.05,7.06,1000000.0,2.7034,2.7072,2.6957,2.6995,1000000.0
2009-07-01 15:50:00,7.06,7.09,7.04,7.06,5044428.605369447,2.6995,2.711,2.6919,2.6995,5044428.6054
2009-07-02 09:30:00,6.96,7.0,6.83,6.85,2956759.325255405,2.6613,2.6766,2.6116,2.6192,2956759.3253
2009-07-02 09:40:00,6.85,6.89,6.83,6.88,1824186.2675219767,2.6192,2.6345,2.6116,2.6307,1824186.2675
2009-07-02 09:50:00,6.88,6.91,6.86,6.89,1823473.509147066,2.6307,2.6422,2.6231,2.6345,1823473.5091
2009-07-02 10:00:00,6.89,6.91,6.85,6.86,1600142.5516749823,2.6345,2.6422,2.6192,2.6231,1600142.5517
2009-07-02 10:10:00,6.86,6.89,6.86,6.88,540983.606557377,2.6231,2.6345,2.6231,2.6307,540983.6066
2009-07-02 10:20:00,6.88,6.9,6.87,6.89,1982893.7990021384,2.6307,2.6384,2.6269,2.6345,1982893.799
2009-07-02 10:30:00,6.89,6.92,6.89,6.9,1204324.0674744595,2.6345,2.646,2.6345,2.6384,1204324.0675
2009-07-02 10:40:00,6.9,6.94,6.9,6.94,918745.5452601569,2.6384,2.6537,2.6384,2.6537,918745.5453
2009-07-02 10:50:00,6.94,6.97,6.94,6.95,827512.473271561,2.6537,2.6651,2.6537,2.6575,827512.4733
2009-07-02 11:00:00,6.95,6.95,6.93,6.94,377524.3525778095,2.6575,2.6575,2.6498,2.6537,377524.3526
2009-07-02 11:10:00,6.94,6.94,6.94,6.94,388453.31432644336,2.6537,2.6537,2.6537,2.6537,388453.3143
2009-07-02 11:20:00,6.94,6.95,6.91,6.91,1094321.69161321,2.6537,2.6575,2.6422,2.6422,1094321.6916
2009-07-02 11:30:00,6.91,6.92,6.9,6.92,574008.077928249,2.6422,2.646,2.6384,2.646,574008.0779
2009-07-02 11:40:00,6.92,6.92,6.89,6.91,923259.6816345926,2.646,2.646,2.6345,2.6422,923259.6816
2009-07-02 11:50:00,6.91,6.92,6.9,6.92,458778.8073176527,2.6422,2.646,2.6384,2.646,458778.8073
2009-07-02 12:00:00,6.92,6.92,6.91,6.91,358992.634830126,2.646,2.646,2.6422,2.6422,358992.6348
2009-07-02 12:10:00,6.91,6.92,6.91,6.91,464718.4604419102,2.6422,2.646,2.6422,2.6422,464718.4604
2009-07-02 12:20:00,6.91,6.93,6.91,6.92,488001.9006889998,2.6422,2.6498,2.6422,2.646,488001.9007
2009-07-02 12:30:00,6.92,6.92,6.91,6.91,267997.1489665004,2.646,2.646,2.6422,2.6422,267997.149
2009-07-02 12:40:00,6.91,6.92,6.91,6.92,498693.27631266334,2.6422,2.646,2.6422,2.646,498693.2763
2009-07-02 12:50:00,6.92,6.92,6.91,6.91,306961.27346162987,2.646,2.646,2.6422,2.6422,306961.2735
2009-07-02 13:00:00,6.91,6.93,6.91,6.92,487051.5561891186,2.6422,2.6498,2.6422,2.646,487051.5562
2009-07-02 13:10:00,6.93,6.94,6.92,6.93,366357.8047042053,2.6498,2.6537,2.646,2.6498,366357.8047
2009-07-02 13:20:00,6.93,6.94,6.92,6.93,415062.9603231172,2.6498,2.6537,2.646,2.6498,415062.9603
2009-07-02 13:30:00,6.93,6.94,6.92,6.92,198146.82822523164,2.6498,2.6537,2.646,2.646,198146.8282
2009-07-02 13:40:00,6.92,6.93,6.92,6.93,570444.2860536944,2.646,2.6498,2.646,2.6498,570444.2861
2009-07-02 13:50:00,6.93,6.93,6.92,6.92,181040.62722737,2.6498,2.6498,2.646,2.646,181040.6272
2009-07-02 14:00:00,6.92,6.94,6.92,6.94,235447.84984556903,2.646,2.6537,2.646,2.6537,235447.8498
2009-07-02 14:10:00,6.94,6.94,6.92,6.92,287241.6250890948,2.6537,2.6537,2.646,2.646,287241.6251
2009-07-02 14:20:00,6.92,6.93,6.92,6.92,490852.9341886434,2.646,2.6498,2.646,2.646,490852.9342
2009-07-02 14:30:00,6.92,6.92,6.91,6.92,325492.9912093134,2.646,2.646,2.6422,2.646,325492.9912
2009-07-02 14:40:00,6.92,6.92,6.91,6.91,366120.21857923496,2.646,2.646,2.6422,2.6422,366120.2186
2009-07-02 14:50:00,6.91,6.92,6.9,6.9,425041.5775718698,2.6422,2.646,2.6384,2.6384,425041.5776
2009-07-02 15:00:00,6.9,6.92,6.9,6.92,270848.182466144,2.6384,2.646,2.6384,2.646,270848.1825
2009-07-02 15:10:00,6.92,6.92,6.91,6.91,319553.3380850558,2.646,2.646,2.6422,2.6422,319553.3381
2009-07-02 15:20:00,6.91,6.92,6.88,6.88,701354.2409123307,2.6422,2.646,2.6307,2.6307,701354.2409
2009-07-02 15:30:00,6.89,6.89,6.87,6.89,769779.0449037777,2.6345,2.6345,2.6269,2.6345,769779.0449
2009-07-02 15:40:00,6.89,6.91,6.88,6.89,1223330.9574720836,2.6345,2.6422,2.6307,2.6345,1223330.9575
2009-07-02 15:50:00,6.89,6.91,6.86,6.87,3280114.041339986,2.6345,2.6422,2.6231,2.6269,3280114.0413
2009-07-06 09:30:00,6.87,6.93,6.84,6.91,1590163.9344262294,2.6269,2.6498,2.6154,2.6422,1590163.9344
2009-07-06 09:40:00,6.91,6.94,6.86,6.89,1988120.6937514849,2.6422,2.6537,2.6231,2.6345,1988120.6938
2009-07-06 09:50:00,6.89,6.9,6.84,6.88,1086956.5217391304,2.6345,2.6384,2.6154,2.6307,1086956.5217
2009-07-06 10:00:00,6.88,6.89,6.83,6.83,1496555.0011879306,2.6307,2.6345,2.6116,2.6116,1496555.0012
2009-07-06 10:10:00,6.83,6.87,6.83,6.87,2066999.287241625,2.6116,2.6269,2.6116,2.6269,2066999.2872
2009-07-06 10:20:00,6.87,6.87,6.84,6.84,1532905.6783083868,2.6269,2.6269,2.6154,2.6154,1532905.6783
2009-07-06 10:30:00,6.84,6.84,6.83,6.83,1721786.6476597767,2.6154,2.6154,2.6116,2.6116,1721786.6477
2009-07-06 10:40:00,6.83,6.84,6.8,6.84,1978379.6626277023,2.6116,2.6154,2.6001,2.6154,1978379.6626
2009-07-06 10:50:00,6.84,6.84,6.81,6.84,1330482.2998336898,2.6154,2.6154,2.6039,2.6154,1330482.2998
2009-07-06 11:00:00,6.84,6.84,6.81,6.82,659063.910667617,2.6154,2.6154,2.6039,2.6078,659063.9107
2009-07-06 11:10:00,6.82,6.82,6.78,6.82,1487051.556189119,2.6078,2.6078,2.5925,2.6078,1487051.5562
2009-07-06 11:20:00,6.81,6.82,6.8,6.8,932763.1266334046,2.6039,2.6078,2.6001,2.6001,932763.1266
2009-07-06 11:30:00,6.8,6.81,6.79,6.81,1233071.988595866,2.6001,2.6039,2.5963,2.6039,1233071.9886
2009-07-06 11:40:00,6.81,6.83,6.81,6.82,340936.089332383,2.6039,2.6116,2.6039,2.6078,340936.0893
2009-07-06 11:50:00,6.82,6.83,6.81,6.81,781658.3511522927,2.6078,2.6116,2.6039,2.6039,781658.3512
2009-07-06 12:00:00,6.81,6.82,6.8,6.81,515086.71893561416,2.6039,2.6078,2.6001,2.6039,515086.7189
2009-07-06 12:10:00,6.81,6.84,6.81,6.84,689237.3485388453,2.6039,2.6154,2.6039,2.6154,689237.3485
2009-07-06 12:20:00,6.84,6.89,6.84,6.87,1424566.4053219291,2.6154,2.6345,2.6154,2.6269,1424566.4053
2009-07-06 12:30:00,6.87,6.87,6.86,6.86,488239.4868139701,2.6269,2.6269,2.6231,2.6231,488239.4868
2009-07-06 12:40:00,6.86,6.86,6.83,6.83,700641.4825374199,2.6231,2.6231,2.6116,2.6116,700641.4825
2009-07-06 12:50:00,6.83,6.84,6.82,6.84,299833.6897125208,2.6116,2.6154,2.6078,2.6154,299833.6897
2009-07-06 13:00:00,6.84,6.86,6.84,6.86,317890.2352102637,2.6154,2.6231,2.6154,2.6231,317890.2352
2009-07-06 13:10:00,6.86,6.89,6.86,6.88,478736.041815158,2.6231,2.6345,2.6231,2.6307,478736.0418
2009-07-06 13:20:00,6.88,6.94,6.88,6.92,2111903.064861012,2.6307,2.6537,2.6307,2.646,2111903.0649
2009-07-06 13:30:00,6.93,6.93,6.9,6.92,940128.296507484,2.6498,2.6498,2.6384,2.646,940128.2965
2009-07-06 13:40:00,6.91,6.92,6.89,6.9,636968.401045379,2.6422,2.646,2.6345,2.6384,636968.401
2009-07-06 13:50:00,6.89,6.9,6.89,6.9,369446.4243288192,2.6345,2.6384,2.6345,2.6384,369446.4243
2009-07-06 14:00:00,6.9,6.91,6.89,6.89,500593.96531242575,2.6384,2.6422,2.6345,2.6345,500593.9653
2009-07-06 14:10:00,6.9,6.91,6.89,6.91,426467.0943216916,2.6384,2.6422,2.6345,2.6422,426467.0943
2009-07-06 14:20:00,6.91,6.91,6.89,6.9,808030.4110239962,2.6422,2.6422,2.6345,2.6384,808030.411
2009-07-06 14:30:00,6.9,6.9,6.89,6.89,1028035.1627464956,2.6384,2.6384,2.6345,2.6345,1028035.1627
2009-07-06 14:40:00,6.89,6.89,6.88,6.88,1282014.730339748,2.6345,2.6345,2.6307,2.6307,1282014.7303
2009-07-06 14:50:00,6.88,6.89,6.88,6.88,325492.9912093134,2.6307,2.6345,2.6307,2.6307,325492.9912
2009-07-06 15:00:00,6.88,6.92,6.88,6.92,419577.0966975529,2.6307,2.646,2.6307,2.646,419577.0967
2009-07-06 15:10:00,6.91,6.92,6.89,6.9,325730.5773342837,2.6422,2.646,2.6345,2.6384,325730.5773
2009-07-06 15:20:00,6.9,6.93,6.89,6.93,1257543.3594678072,2.6384,2.6498,2.6345,2.6498,1257543.3595
2009-07-06 15:30:00,6.93,6.93,6.87,6.89,1494891.8983131386,2.6498,2.6498,2.6269,2.6345,1494891.8983
2009-07-06 15:40:00,6.89,6.94,6.89,6.92,1118317.8902352103,2.6345,2.6537,2.6345,2.646,1118317.8902
2009-07-06 15:50:00,6.92,6.94,6.9,6.92,2356141.6013304824,2.646,2.6537,2.6384,2.646,2356141.6013
2009-07-07 09:30:00,6.95,6.98,6.9,6.94,2238298.883345213,2.6575,2.669,2.6384,2.6537,2238298.8833
2009-07-07 09:40:00,6.94,6.94,6.87,6.89,2074839.629365645,2.6537,2.6537,2.6269,2.6345,2074839.6294
2009-07-07 09:50:00,6.89,6.9,6.85,6.85,1186980.2803516274,2.6345,2.6384,2.6192,2.6192,1186980.2804
2009-07-07 10:00:00,6.85,6.86,6.81,6.84,1638156.3316702305,2.6192,2.6231,2.6039,2.6154,1638156.3317
2009-07-07 10:10:00,6.84,6.84,6.8,6.83,1598004.2765502494,2.6154,2.6154,2.6001,2.6116,1598004.2766
2009-07-07 10:20:00,6.83,6.85,6.83,6.84,800665.2411499169,2.6116,2.6192,2.6116,2.6154,800665.2411
2009-07-07 10:30:00,6.84,6.84,6.81,6.81,687099.0734141127,2.6154,2.6154,2.6039,2.6039,687099.0734
2009-07-07 10:40:00,6.82,6.84,6.81,6.83,309574.72083630314,2.6078,2.6154,2.6039,2.6116,309574.7208
2009-07-07 10:50:00,6.83,6.83,6.78,6.78,1233784.746970777,2.6116,2.6116,2.5925,2.5925,1233784.747
2009-07-07 11:00:00,6.78,6.81,6.78,6.81,1021620.3373722977,2.5925,2.6039,2.5925,2.6039,1021620.3374
2009-07-07 11:10:00,6.81,6.84,6.81,6.83,1342836.7783321454,2.6039,2.6154,2.6039,2.6116,1342836.7783
2009-07-07 11:20:00,6.83,6.83,6.81,6.81,623425.9919220718,2.6116,2.6116,2.6039,2.6039,623425.9919
2009-07-07 11:30:00,6.81,6.81,6.78,6.78,428130.1971964837,2.6039,2.6039,2.5925,2.5925,428130.1972
2009-07-07 11:40:00,6.78,6.79,6.76,6.76,680684.2480399145,2.5925,2.5963,2.5848,2.5848,680684.248
2009-07-07 11:50:00,6.76,6.77,6.75,6.77,971014.4927536232,2.5848,2.5887,2.581,2.5887,971014.4928
2009-07-07 12:00:00,6.77,6.77,6.76,6.76,418864.338322642,2.5887,2.5887,2.5848,2.5848,418864.3383
2009-07-07 12:10:00,6.76,6.77,6.74,6.77,896650.0356379187,2.5848,2.5887,2.5772,2.5887,896650.0356
2009-07-07 12:20:00,6.77,6.78,6.77,6.77,803041.1023996199,2.5887,2.5925,2.5887,2.5887,803041.1024
2009-07-07 12:30:00,6.77,6.77,6.73,6.73,1315751.960085531,2.5887,2.5887,2.5734,2.5734,1315751.9601
2009-07-07 12:40:00,6.73,6.79,6.73,6.79,1462105.0130672369,2.5734,2.5963,2.5734,2.5963,1462105.0131
2009-07-07 12:50:00,6.78,6.8,6.78,6.78,644808.743169399,2.5925,2.6001,2.5925,2.5925,644808.7432
2009-07-07 13:00:00,6.78,6.81,6.78,6.81,771204.5616535995,2.5925,2.6039,2.5925,2.6039,771204.5617
2009-07-07 13:10:00,6.81,6.82,6.8,6.81,728676.6452839155,2.6039,2.6078,2.6001,2.6039,728676.6453
2009-07-07 13:20:00,6.81,6.81,6.79,6.79,298408.17296269897,2.6039,2.6039,2.5963,2.5963,298408.173
2009-07-07 13:30:00,6.8,6.81,6.79,6.79,440959.84794488,2.6001,2.6039,2.5963,2.5963,440959.8479
2009-07-07 13:40:00,6.79,6.79,6.78,6.78,251841.29246851985,2.5963,2.5963,2.5925,2.5925,251841.2925
2009-07-07 13:50:00,6.78,6.78,6.76,6.77,588263.2454264672,2.5925,2.5925,2.5848,2.5887,588263.2454
2009-07-07 14:00:00,6.77,6.77,6.76,6.76,448325.0178189594,2.5887,2.5887,2.5848,2.5848,448325.0178
2009-07-07 14:10:00,6.76,6.77,6.75,6.76,493941.5538132573,2.5848,2.5887,2.581,2.5848,493941.5538
2009-07-07 14:20:00,6.75,6.79,6.75,6.78,806842.4803991447,2.581,2.5963,2.581,2.5925,806842.4804
2009-07-07 14:30:00,6.78,6.79,6.76,6.78,830838.6790211452,2.5925,2.5963,2.5848,2.5925,830838.679
2009-07-07 14:40:00,6.78,6.79,6.76,6.76,389166.0727013543,2.5925,2.5963,2.5848,2.5848,389166.0727
2009-07-07 14:50:00,6.76,6.76,6.73,6.75,910192.444761226,2.5848,2.5848,2.5734,2.581,910192.4448
2009-07-07 15:00:00,6.75,6.76,6.73,6.74,481111.903064861,2.581,2.5848,2.5734,2.5772,481111.9031
2009-07-07 15:10:00,6.74,6.76,6.71,6.72,2430981.230696128,2.5772,2.5848,2.5657,2.5695,2430981.2307
2009-07-07 15:20:00,6.72,6.72,6.69,6.72,1595866.0014255168,2.5695,2.5695,2.5581,2.5695,1595866.0014
2009-07-07 15:30:00,6.72,6.73,6.71,6.71,1001900.6889997624,2.5695,2.5734,2.5657,2.5657,1001900.689
2009-07-07 15:40:00,6.71,6.72,6.68,6.69,1805654.549774293,2.5657,2.5695,2.5542,2.5581,1805654.5498
2009-07-07 15:50:00,6.69,6.73,6.67,6.69,4403183.654074602,2.5581,2.5734,2.5504,2.5581,4403183.6541
2009-07-08 09:30:00,6.75,6.76,6.7,6.73,1932525.5405084344,2.581,2.5848,2.5619,2.5734,1932525.5405
2009-07-08 09:40:00,6.73,6.79,6.73,6.78,1140175.813732478,2.5734,2.5963,2.5734,2.5925,1140175.8137
2009-07-08 09:50:00,6.78,6.82,6.78,6.82,2364457.115704443,2.5925,2.6078,2.5925,2.6078,2364457.1157
2009-07-08 10:00:00,6.82,6.89,6.81,6.87,3522214.3026847234,2.6078,2.6345,2.6039,2.6269,3522214.3027
2009-07-08 10:10:00,6.87,6.9,6.86,6.89,2561178.427179853,2.6269,2.6384,2.6231,2.6345,2561178.4272
2009-07-08 10:20:00,6.89,6.89,6.86,6.87,1840104.537894987,2.6345,2.6345,2.6231,2.6269,1840104.5379
2009-07-08 10:30:00,6.87,6.87,6.83,6.84,975053.4568781184,2.6269,2.6269,2.6116,2.6154,975053.4569
2009-07-08 10:40:00,6.83,6.89,6.83,6.88,1372059.8717034925,2.6116,2.6345,2.6116,2.6307,1372059.8717
2009-07-08 10:50:00,6.88,6.88,6.81,6.81,1678070.8006652412,2.6307,2.6307,2.6039,2.6039,1678070.8007
2009-07-08 11:00:00,6.81,6.81,6.74,6.76,1403658.8263245428,2.6039,2.6039,2.5772,2.5848,1403658.8263
2009-07-08 11:10:00,6.76,6.77,6.74,6.75,832976.9541458779,2.5848,2.5887,2.5772,2.581,832976.9541
2009-07-08 11:20:00,6.75,6.75,6.73,6.73,809931.1000237586,2.581,2.581,2.5734,2.5734,809931.1
2009-07-08 11:30:00,6.73,6.75,6.72,6.75,1257543.3594678072,2.5734,2.581,2.5695,2.581,1257543.3595
2009-07-08 11:40:00,6.74,6.77,6.74,6.76,558564.9798051794,2.5772,2.5887,2.5772,2.5848,558564.9798
2009-07-08 11:50:00,6.76,6.76,6.72,6.75,576146.3530529817,2.5848,2.5848,2.5695,2.581,576146.3531
2009-07-08 12:00:00,6.75,6.75,6.71,6.73,529341.8864338322,2.581,2.581,2.5657,2.5734,529341.8864
2009-07-08 12:10:00,6.73,6.73,6.7,6.7,453551.912568306,2.5734,2.5734,2.5619,2.5619,453551.9126
2009-07-08 12:20:00,6.7,6.71,6.69,6.69,544784.9845569019,2.5619,2.5657,2.5581,2.5581,544784.9846
2009-07-08 12:30:00,6.69,6.69,6.68,6.69,467569.4939415538,2.5581,2.5581,2.5542,2.5581,467569.4939
2009-07-08 12:40:00,6.68,6.72,6.68,6.72,495367.0705630792,2.5542,2.5695,2.5542,2.5695,495367.0706
2009-07-08 12:50:00,6.71,6.73,6.71,6.71,410073.6516987408,2.5657,2.5734,2.5657,2.5657,410073.6517
2009-07-08 13:00:00,6.71,6.76,6.71,6.74,1011166.5478736042,2.5657,2.5848,2.5657,2.5772,1011166.5479
2009-07-08 13:10:00,6.74,6.78,6.73,6.76,917557.6146353054,2.5772,2.5925,2.5734,2.5848,917557.6146
2009-07-08 13:20:00,6.75,6.78,6.75,6.77,356141.6013304823,2.581,2.5925,2.581,2.5887,356141.6013
2009-07-08 13:30:00,6.77,6.78,6.76,6.76,1431693.9890710383,2.5887,2.5925,2.5848,2.5848,1431693.9891
2009-07-08 13:40:00,6.76,6.78,6.76,6.77,438821.5728201473,2.5848,2.5925,2.5848,2.5887,438821.5728
2009-07-08 13:50:00,6.77,6.77,6.75,6.75,268234.73509147065,2.5887,2.5887,2.581,2.581,268234.7351
2009-07-08 14:00:00,6.75,6.75,6.72,6.72,515561.8911855548,2.581,2.581,2.5695,2.5695,515561.8912
2009-07-08 14:10:00,6.72,6.73,6.71,6.71,385127.1085768591,2.5695,2.5734,2.5657,2.5657,385127.1086
2009-07-08 14:20:00,6.71,6.73,6.7,6.72,388690.9004514137,2.5657,2.5734,2.5619,2.5695,388690.9005
2009-07-08 14:30:00,6.71,6.73,6.69,6.73,524590.1639344263,2.5657,2.5734,2.5581,2.5734,524590.1639
2009-07-08 14:40:00,6.72,6.73,6.7,6.7,302684.7232121644,2.5695,2.5734,2.5619,2.5619,302684.7232
2009-07-08 14:50:00,6.7,6.73,6.7,6.73,588263.2454264672,2.5619,2.5734,2.5619,2.5734,588263.2454
2009-07-08 15:00:00,6.72,6.73,6.7,6.72,524590.1639344263,2.5695,2.5734,2.5619,2.5695,524590.1639
2009-07-08 15:10:00,6.72,6.75,6.71,6.74,978854.8348776432,2.5695,2.581,2.5657,2.5772,978854.8349
2009-07-08 15:20:00,6.74,6.74,6.71,6.72,1002851.0334996436,2.5772,2.5772,2.5657,2.5695,1002851.0335
2009-07-08 15:30:00,6.72,6.76,6.72,6.74,945830.3635067712,2.5695,2.5848,2.5695,2.5772,945830.3635
2009-07-08 15:40:00,6.74,6.78,6.74,6.76,1393680.20907579,2.5772,2.5925,2.5772,2.5848,1393680.2091
2009-07-08 15:50:00,6.76,6.76,6.74,6.74,1965074.8396293656,2.5848,2.5848,2.5772,2.5772,1965074.8396
2009-07-09 09:30:00,6.76,6.81,6.74,6.77,1744357.3295319553,2.5848,2.6039,2.5772,2.5887,1744357.3295
2009-07-09 09:40:00,6.77,6.77,6.67,6.68,2331195.0582086006,2.5887,2.5887,2.5504,2.5542,2331195.0582
2009-07-09 09:50:00,6.68,6.69,6.64,6.65,1872416.250890948,2.5542,2.5581,2.5389,2.5428,1872416.2509
2009-07-09 10:00:00,6.65,6.74,6.65,6.73,2004276.5502494653,2.5428,2.5772,2.5428,2.5734,2004276.5502
2009-07-09 10:10:00,6.73,6.75,6.72,6.73,1469232.596816346,2.5734,2.581,2.5695,2.5734,1469232.5968
2009-07-09 10:20:00,6.73,6.74,6.68,6.7,884057.9710144928,2.5734,2.5772,2.5542,2.5619,884057.971
2009-07-09 10:30:00,6.7,6.73,6.68,6.72,664528.391541934,2.5619,2.5734,2.5542,2.5695,664528.3915
2009-07-09 10:40:00,6.72,6.75,6.72,6.72,892848.6576383939,2.5695,2.581,2.5695,2.5695,892848.6576
2009-07-09 10:50:00,6.72,6.73,6.7,6.71,780945.5927773818,2.5695,2.5734,2.5619,2.5657,780945.5928
2009-07-09 11:00:00,6.71,6.73,6.68,6.69,806604.8942741744,2.5657,2.5734,2.5542,2.5581,806604.8943
2009-07-09 11:10:00,6.69,6.7,6.68,6.7,1688287.0040389642,2.5581,2.5619,2.5542,2.5619,1688287.004
2009-07-09 11:20:00,6.7,6.71,6.7,6.71,307674.0318365408,2.5619,2.5657,2.5619,2.5657,307674.0318
2009-07-09 11:30:00,6.7,6.73,6.68,6.73,1857923.49726776,2.5619,2.5734,2.5542,2.5734,1857923.4973
2009-07-09 11:40:00,6.73,6.76,6.73,6.75,764789.7362794013,2.5734,2.5848,2.5734,2.581,764789.7363
2009-07-09 11:50:00,6.75,6.76,6.74,6.76,650273.2240437159,2.581,2.5848,2.5772,2.5848,650273.224
2009-07-09 12:00:00,6.75,6.78,6.75,6.75,590639.1066761701,2.581,2.5925,2.581,2.581,590639.1067
2009-07-09 12:10:00,6.75,6.76,6.73,6.76,561416.013304823,2.581,2.5848,2.5734,2.5848,561416.0133
2009-07-09 12:20:00,6.75,6.76,6.74,6.74,441910.1924447612,2.581,2.5848,2.5772,2.5772,441910.1924
2009-07-09 12:30:00,6.74,6.74,6.7,6.71,753385.6022808268,2.5772,2.5772,2.5619,2.5657,753385.6023
2009-07-09 12:40:00,6.71,6.72,6.7,6.7,169874.07935376573,2.5657,2.5695,2.5619,2.5619,169874.0794
2009-07-09 12:50:00,6.7,6.72,6.7,6.72,674031.836540746,2.5619,2.5695,2.5619,2.5695,674031.8365
2009-07-09 13:00:00,6.72,6.73,6.69,6.71,728439.0591589451,2.5695,2.5734,2.5581,2.5657,728439.0592
2009-07-09 13:10:00,6.71,6.76,6.71,6.76,744357.3295319553,2.5657,2.5848,2.5657,2.5848,744357.3295
2009-07-09 13:20:00,6.76,6.77,6.75,6.76,594202.8985507246,2.5848,2.5887,2.581,2.5848,594202.8986
2009-07-09 13:30:00,6.76,6.77,6.75,6.76,784034.2124019958,2.5848,2.5887,2.581,2.5848,784034.2124
2009-07-09 13:40:00,6.76,6.77,6.75,6.76,475172.2499406035,2.5848,2.5887,2.581,2.5848,475172.2499
2009-07-09 13:50:00,6.76,6.76,6.76,6.76,314801.6155856498,2.5848,2.5848,2.5848,2.5848,314801.6156
2009-07-09 14:00:00,6.76,6.76,6.76,6.76,175338.56022808267,2.5848,2.5848,2.5848,2.5848,175338.5602
2009-07-09 14:10:00,6.76,6.8,6.76,6.78,803753.8607745308,2.5848,2.6001,2.5848,2.5925,803753.8608
2009-07-09 14:20:00,6.78,6.81,6.78,6.81,1215728.201473034,2.5925,2.6039,2.5925,2.6039,1215728.2015
2009-07-09 14:30:00,6.81,6.84,6.81,6.83,1653599.4297933,2.6039,2.6154,2.6039,2.6116,1653599.4298
2009-07-09 14:40:00,6.84,6.84,6.81,6.81,830838.6790211452,2.6154,2.6154,2.6039,2.6039,830838.679
2009-07-09 14:50:00,6.81,6.84,6.81,6.81,1277738.1800902828,2.6039,2.6154,2.6039,2.6039,1277738.1801
2009-07-09 15:00:00,6.81,6.84,6.81,6.82,1321454.0270848183,2.6039,2.6154,2.6039,2.6078,1321454.0271
2009-07-09 15:10:00,6.82,6.83,6.81,6.81,588025.6593014968,2.6078,2.6116,2.6039,2.6039,588025.6593
2009-07-09 15:20:00,6.82,6.82,6.78,6.81,642670.4680446662,2.6078,2.6078,2.5925,2.6039,642670.468
2009-07-09 15:30:00,6.81,6.83,6.77,6.77,1160845.8066048943,2.6039,2.6116,2.5887,2.5887,1160845.8066
2009-07-09 15:40:00,6.78,6.8,6.77,6.79,1112853.4093608933,2.5925,2.6001,2.5887,2.5963,1112853.4094
2009-07-09 15:50:00,6.79,6.8,6.77,6.77,2761463.530529817,2.5963,2.6001,2.5887,2.5887,2761463.5305
2009-07-10 09:30:00,6.74,6.84,6.74,6.84,892848.6576383939,2.5772,2.6154,2.5772,2.6154,892848.6576
2009-07-10 09:40:00,6.84,6.87,6.83,6.86,1239249.227845094,2.6154,2.6269,2.6116,2.6231,1239249.2278
2009-07-10 09:50:00,6.87,6.89,6.86,6.88,3409598.4794488004,2.6269,2.6345,2.6231,2.6307,3409598.4794
2009-07-10 10:00:00,6.88,6.9,6.84,6.86,3163221.6678545973,2.6307,2.6384,2.6154,2.6231,3163221.6679
2009-07-10 10:10:00,6.86,6.89,6.86,6.87,2092183.416488477,2.6231,2.6345,2.6231,2.6269,2092183.4165
2009-07-10 10:20:00,6.87,6.9,6.86,6.89,1044903.777619387,2.6269,2.6384,2.6231,2.6345,1044903.7776
2009-07-10 10:30:00,6.89,6.92,6.86,6.9,1822285.5785222144,2.6345,2.646,2.6231,2.6384,1822285.5785
2009-07-10 10:40:00,6.9,6.9,6.87,6.87,1220004.7517224995,2.6384,2.6384,2.6269,2.6269,1220004.7517
2009-07-10 10:50:00,6.87,6.88,6.86,6.86,525302.9223093372,2.6269,2.6307,2.6231,2.6231,525302.9223
2009-07-10 11:00:00,6.86,6.87,6.83,6.86,1195533.3808505584,2.6231,2.6269,2.6116,2.6231,1195533.3809
2009-07-10 11:10:00,6.86,6.86,6.82,6.82,832026.6096459967,2.6231,2.6231,2.6078,2.6078,832026.6096
2009-07-10 11:20:00,6.82,6.82,6.77,6.78,918745.5452601569,2.6078,2.6078,2.5887,2.5925,918745.5453
2009-07-10 11:30:00,6.78,6.81,6.77,6.79,357091.9458303635,2.5925,2.6039,2.5887,2.5963,357091.9458
2009-07-10 11:40:00,6.79,6.83,6.78,6.83,397956.7593252554,2.5963,2.6116,2.5925,2.6116,397956.7593
2009-07-10 11:50:00,6.83,6.85,6.83,6.85,493703.967688287,2.6116,2.6192,2.6116,2.6192,493703.9677
2009-07-10 12:00:00,6.85,6.88,6.8,6.88,864575.908766928,2.6192,2.6307,2.6001,2.6307,864575.9088
2009-07-10 12:10:00,6.88,6.88,6.87,6.88,532668.0921834165,2.6307,2.6307,2.6269,2.6307,532668.0922
2009-07-10 12:20:00,6.88,6.88,6.85,6.85,247802.32834402472,2.6307,2.6307,2.6192,2.6192,247802.3283
2009-07-10 12:30:00,6.85,6.86,6.84,6.86,333333.3333333333,2.6192,2.6231,2.6154,2.6231,333333.3333
2009-07-10 12:40:00,6.86,6.88,6.86,6.88,433119.5058208601,2.6231,2.6307,2.6231,2.6307,433119.5058
2009-07-10 12:50:00,6.88,6.88,6.86,6.87,434782.60869565216,2.6307,2.6307,2.6231,2.6269,434782.6087
2009-07-10 13:00:00,6.87,6.89,6.86,6.88,736516.9874079354,2.6269,2.6345,2.6231,2.6307,736516.9874
2009-07-10 13:10:00,6.88,6.89,6.87,6.89,299833.6897125208,2.6307,2.6345,2.6269,2.6345,299833.6897
2009-07-10 13:20:00,6.88,6.88,6.85,6.86,683772.8676645284,2.6307,2.6307,2.6192,2.6231,683772.8677
2009-07-10 13:30:00,6.87,6.87,6.86,6.87,348063.6730814921,2.6269,2.6269,2.6231,2.6269,348063.6731
2009-07-10 13:40:00,6.87,6.89,6.87,6.87,471370.8719410786,2.6269,2.6345,2.6269,2.6269,471370.8719
2009-07-10 13:50:00,6.87,6.89,6.87,6.89,258018.53171774768,2.6269,2.6345,2.6269,2.6345,258018.5317
2009-07-10 14:00:00,6.89,6.89,6.88,6.88,226419.57709669755,2.6345,2.6345,2.6307,2.6307,226419.5771
2009-07-10 14:10:00,6.89,6.89,6.86,6.88,366832.9769541459,2.6345,2.6345,2.6231,2.6307,366832.977
2009-07-10 14:20:00,6.88,6.88,6.83,6.85,506533.6184366833,2.6307,2.6307,2.6116,2.6192,506533.6184
2009-07-10 14:30:00,6.85,6.86,6.84,6.86,326443.3357091946,2.6192,2.6231,2.6154,2.6231,326443.3357
2009-07-10 14:40:00,6.86,6.86,6.84,6.85,664053.2192919934,2.6231,2.6231,2.6154,2.6192,664053.2193
2009-07-10 14:50:00,6.86,6.86,6.84,6.85,485150.8671893561,2.6231,2.6231,2.6154,2.6192,485150.8672
2009-07-10 15:00:00,6.85,6.86,6.84,6.85,831076.2651461154,2.6192,2.6231,2.6154,2.6192,831076.2651
2009-07-10 15:10:00,6.85,6.88,6.84,6.88,452839.1541933951,2.6192,2.6307,2.6154,2.6307,452839.1542
2009-07-10 15:20:00,6.88,6.88,6.84,6.86,866476.5977666904,2.6307,2.6307,2.6154,2.6231,866476.5978
2009-07-10 15:30:00,6.86,6.86,6.85,6.86,768591.1142789262,2.6231,2.6231,2.6192,2.6231,768591.1143
2009-07-10 15:40:00,6.86,6.89,6.84,6.88,1325255.4050843432,2.6231,2.6345,2.6154,2.6307,1325255.4051
2009-07-10 15:50:00,6.88,6.89,6.85,6.86,3906153.480636731,2.6307,2.6345,2.6192,2.6231,3906153.4806
2009-07-13 09:30:00,6.86,6.88,6.8,6.81,1170111.6654787362,2.6231,2.6307,2.6001,2.6039,1170111.6655
2009-07-13 09:40:00,6.81,6.84,6.81,6.84,741031.1237823712,2.6039,2.6154,2.6039,2.6154,741031.1238
2009-07-13 09:50:00,6.84,6.84,6.79,6.82,936326.9185079592,2.6154,2.6154,2.5963,2.6078,936326.9185
2009-07-13 10:00:00,6.83,6.83,6.78,6.8,790211.4516512236,2.6116,2.6116,2.5925,2.6001,790211.4517
2009-07-13 10:10:00,6.8,6.83,6.78,6.83,378237.1109527204,2.6001,2.6116,2.5925,2.6116,378237.111
2009-07-13 10:20:00,6.83,6.87,6.81,6.86,1729151.817533856,2.6116,2.6269,2.6039,2.6231,1729151.8175
2009-07-13 10:30:00,6.86,6.89,6.86,6.86,1379187.4554526017,2.6231,2.6345,2.6231,2.6231,1379187.4555
2009-07-13 10:40:00,6.86,6.88,6.86,6.88,735804.2290330245,2.6231,2.6307,2.6231,2.6307,735804.229
2009-07-13 10:50:00,6.88,6.91,6.86,6.89,927298.6457590876,2.6307,2.6422,2.6231,2.6345,927298.6458
2009-07-13 11:00:00,6.89,6.94,6.88,6.92,1606794.9631741506,2.6345,2.6537,2.6307,2.646,1606794.9632
2009-07-13 11:10:00,6.92,6.94,6.9,6.9,798764.5521501545,2.646,2.6537,2.6384,2.6384,798764.5522
2009-07-13 11:20:00,6.9,6.93,6.89,6.92,908054.1696364932,2.6384,2.6498,2.6345,2.646,908054.1696
2009-07-13 11:30:00,6.92,6.93,6.9,6.91,2210263.720598717,2.646,2.6498,2.6384,2.6422,2210263.7206
2009-07-13 11:40:00,6.91,6.98,6.91,6.97,898788.3107626515,2.6422,2.669,2.6422,2.6651,898788.3108
2009-07-13 11:50:00,6.97,6.98,6.94,6.96,1009978.6172487529,2.6651,2.669,2.6537,2.6613,1009978.6172
2009-07-13 12:00:00,6.96,6.98,6.94,6.94,387978.1420765027,2.6613,2.669,2.6537,2.6537,387978.1421
2009-07-13 12:10:00,6.94,6.95,6.93,6.93,508196.7213114754,2.6537,2.6575,2.6498,2.6498,508196.7213
2009-07-13 12:20:00,6.93,6.95,6.93,6.95,158232.35923022096,2.6498,2.6575,2.6498,2.6575,158232.3592
2009-07-13 12:30:00,6.95,6.96,6.94,6.96,233309.5747208363,2.6575,2.6613,2.6537,2.6613,233309.5747
2009-07-13 12:40:00,6.96,6.99,6.96,6.98,646709.4321691614,2.6613,2.6728,2.6613,2.669,646709.4322
2009-07-13 12:50:00,6.97,6.98,6.95,6.96,518175.3385602281,2.6651,2.669,2.6575,2.6613,518175.3386
2009-07-13 13:00:00,6.96,6.97,6.95,6.97,1296745.070087907,2.6613,2.6651,2.6575,2.6651,1296745.0701
2009-07-13 13:10:00,6.97,7.0,6.96,7.0,1355904.015205512,2.6651,2.6766,2.6613,2.6766,1355904.0152
2009-07-13 13:20:00,7.0,7.02,6.99,7.01,843193.1575196008,2.6766,2.6842,2.6728,2.6804,843193.1575
2009-07-13 13:30:00,7.0,7.01,7.0,7.01,369446.4243288192,2.6766,2.6804,2.6766,2.6804,369446.4243
2009-07-13 13:40:00,7.01,7.01,7.0,7.0,572820.1473033975,2.6804,2.6804,2.6766,2.6766,572820.1473
2009-07-13 13:50:00,7.0,7.02,7.0,7.01,1041577.5718698028,2.6766,2.6842,2.6766,2.6804,1041577.5719
2009-07-13 14:00:00,7.02,7.02,7.01,7.02,603943.929674507,2.6842,2.6842,2.6804,2.6842,603943.9297
2009-07-13 14:10:00,7.02,7.03,7.01,7.02,599192.207175101,2.6842,2.6881,2.6804,2.6842,599192.2072
2009-07-13 14:20:00,7.03,7.05,7.02,7.04,958184.8420052268,2.6881,2.6957,2.6842,2.6919,958184.842
2009-07-13 14:30:00,7.04,7.06,7.03,7.04,1150629.6032311714,2.6919,2.6995,2.6881,2.6919,1150629.6032
2009-07-13 14:40:00,7.04,7.05,7.02,7.03,501781.8959372773,2.6919,2.6957,2.6842,2.6881,501781.8959
2009-07-13 14:50:00,7.03,7.04,7.03,7.04,552625.3266809218,2.6881,2.6919,2.6881,2.6919,552625.3267
2009-07-13 15:00:00,7.04,7.05,7.04,7.04,722499.4060346875,2.6919,2.6957,2.6919,2.6919,722499.406
2009-07-13 15:10:00,7.04,7.05,7.03,7.05,856497.9805179378,2.6919,2.6957,2.6881,2.6957,856497.9805
2009-07-13 15:20:00,7.05,7.05,7.03,7.03,862200.047517225,2.6957,2.6957,2.6881,2.6881,862200.0475
2009-07-13 15:30:00,7.03,7.07,7.03,7.06,1835352.8153955808,2.6881,2.7034,2.6881,2.6995,1835352.8154
2009-07-13 15:40:00,7.06,7.07,7.04,7.04,2016631.028747921,2.6995,2.7034,2.6919,2.6919,2016631.0287
2009-07-13 15:50:00,7.04,7.07,7.03,7.06,4026847.232121644,2.6919,2.7034,2.6881,2.6995,4026847.2321
2009-07-14 09:30:00,7.07,7.15,7.01,7.07,2555001.187930625,2.7034,2.734,2.6804,2.7034,2555001.1879
2009-07-14 09:40:00,7.06,7.07,7.02,7.05,3006177.239249228,2.6995,2.7034,2.6842,2.6957,3006177.2392
2009-07-14 09:50:00,7.05,7.08,7.02,7.04,2469470.182941316,2.6957,2.7072,2.6842,2.6919,2469470.1829
2009-07-14 10:00:00,7.04,7.12,7.03,7.11,2834402.4708957,2.6919,2.7225,2.6881,2.7187,2834402.4709
2009-07-14 10:10:00,7.12,7.13,7.06,7.07,1612972.2024233786,2.7225,2.7263,2.6995,2.7034,1612972.2024
2009-07-14 10:20:00,7.07,7.08,7.05,7.08,1201473.033974816,2.7034,2.7072,2.6957,2.7072,1201473.034
2009-07-14 10:30:00,7.08,7.09,7.03,7.05,1196008.5531004989,2.7072,2.711,2.6881,2.6957,1196008.5531
2009-07-14 10:40:00,7.05,7.08,7.04,7.08,879068.6623901165,2.6957,2.7072,2.6919,2.7072,879068.6624
2009-07-14 10:50:00,7.08,7.08,7.05,7.07,787598.0042765503,2.7072,2.7072,2.6957,2.7034,787598.0043
2009-07-14 11:00:00,7.07,7.09,7.06,7.09,637205.9871703492,2.7034,2.711,2.6995,2.711,637205.9872
2009-07-14 11:10:00,7.09,7.11,7.08,7.11,1088857.210738893,2.711,2.7187,2.7072,2.7187,1088857.2107
2009-07-14 11:20:00,7.11,7.15,7.11,7.14,1620574.9584224282,2.7187,2.734,2.7187,2.7301,1620574.9584
2009-07-14 11:30:00,7.14,7.15,7.13,7.15,1078403.4212401996,2.7301,2.734,2.7263,2.734,1078403.4212
2009-07-14 11:40:00,7.15,7.16,7.13,7.15,1278688.524590164,2.734,2.7378,2.7263,2.734,1278688.5246
2009-07-14 11:50:00,7.15,7.16,7.14,7.14,1076740.3183654074,2.734,2.7378,2.7301,2.7301,1076740.3184
2009-07-14 12:00:00,7.14,7.15,7.12,7.15,947731.0525065336,2.7301,2.734,2.7225,2.734,947731.0525
2009-07-14 12:10:00,7.14,7.15,7.12,7.12,474459.4915656926,2.7301,2.734,2.7225,2.7225,474459.4916
2009-07-14 12:20:00,7.12,7.12,7.09,7.1,1474221.9054407224,2.7225,2.7225,2.711,2.7148,1474221.9054
2009-07-14 12:30:00,7.1,7.12,7.09,7.12,670943.2169161321,2.7148,2.7225,2.711,2.7225,670943.2169
2009-07-14 12:40:00,7.12,7.17,7.12,7.16,1115466.8567355666,2.7225,2.7416,2.7225,2.7378,1115466.8567
2009-07-14 12:50:00,7.17,7.17,7.15,7.16,816583.5115229271,2.7416,2.7416,2.734,2.7378,816583.5115
2009-07-14 13:00:00,7.16,7.18,7.15,7.16,636018.0565454977,2.7378,2.7454,2.734,2.7378,636018.0565
2009-07-14 13:10:00,7.16,7.18,7.16,7.16,956759.3252554052,2.7378,2.7454,2.7378,2.7378,956759.3253
2009-07-14 13:20:00,7.17,7.17,7.14,7.14,640532.1929199335,2.7416,2.7416,2.7301,2.7301,640532.1929
2009-07-14 13:30:00,7.15,7.16,7.14,7.15,414350.20194820623,2.734,2.7378,2.7301,2.734,414350.2019
2009-07-14 13:40:00,7.15,7.18,7.15,7.18,612021.8579234973,2.734,2.7454,2.734,2.7454,612021.8579
2009-07-14 13:50:00,7.18,7.19,7.17,7.17,1197671.655975291,2.7454,2.7492,2.7416,2.7416,1197671.656
2009-07-14 14:00:00,7.17,7.17,7.14,7.16,1142314.0888572107,2.7416,2.7416,2.7301,2.7378,1142314.0889
2009-07-14 14:10:00,7.16,7.18,7.16,7.18,589688.7621762889,2.7378,2.7454,2.7378,2.7454,589688.7622
2009-07-14 14:20:00,7.18,7.18,7.17,7.17,757662.1525302923,2.7454,2.7454,2.7416,2.7416,757662.1525
2009-07-14 14:30:00,7.17,7.18,7.16,7.17,1212639.58184842,2.7416,2.7454,2.7378,2.7416,1212639.5818
2009-07-14 14:40:00,7.17,7.18,7.16,7.16,1562603.9439296746,2.7416,2.7454,2.7378,2.7378,1562603.9439
2009-07-14 14:50:00,7.16,7.18,7.16,7.18,581135.6616773581,2.7378,2.7454,2.7378,2.7454,581135.6617
2009-07-14 15:00:00,7.17,7.19,7.16,7.16,621287.716797339,2.7416,2.7492,2.7378,2.7378,621287.7168
2009-07-14 15:10:00,7.16,7.18,7.16,7.16,1151817.5338560229,2.7378,2.7454,2.7378,2.7378,1151817.5339
2009-07-14 15:20:00,7.16,7.17,7.14,7.16,1833452.1263958183,2.7378,2.7416,2.7301,2.7378,1833452.1264
2009-07-14 15:30:00,7.16,7.18,7.16,7.18,1838203.8488952245,2.7378,2.7454,2.7378,2.7454,1838203.8489
2009-07-14 15:40:00,7.18,7.2,7.17,7.18,2099548.586362557,2.7454,2.7531,2.7416,2.7454,2099548.5864
2009-07-14 15:50:00,7.18,7.21,7.18,7.19,3614635.3052981705,2.7454,2.7569,2.7454,2.7492,3614635.3053
2009-07-15 09:30:00,7.25,7.29,7.21,7.28,2445236.3981943456,2.7722,2.7875,2.7569,2.7837,2445236.3982
2009-07-15 09:40:00,7.28,7.34,7.28,7.34,3464718.46044191,2.7837,2.8066,2.7837,2.8066,3464718.4604
2009-07-15 09:50:00,7.34,7.36,7.3,7.31,1968163.45925398,2.8066,2.8143,2.7913,2.7951,1968163.4593
2009-07-15 10:00:00,7.31,7.36,7.31,7.35,895937.2772630078,2.7951,2.8143,2.7951,2.8104,895937.2773
2009-07-15 10:10:00,7.35,7.37,7.31,7.37,2461867.4269422665,2.8104,2.8181,2.7951,2.8181,2461867.4269
2009-07-15 10:20:00,7.37,7.42,7.37,7.41,2321216.440959848,2.8181,2.8372,2.8181,2.8334,2321216.441
2009-07-15 10:30:00,7.41,7.42,7.4,7.4,1210738.8928486577,2.8334,2.8372,2.8295,2.8295,1210738.8928
2009-07-15 10:40:00,7.4,7.4,7.37,7.37,973627.9401282964,2.8295,2.8295,2.8181,2.8181,973627.9401
2009-07-15 10:50:00,7.37,7.38,7.34,7.34,1729389.4036588264,2.8181,2.8219,2.8066,2.8066,1729389.4037
2009-07-15 11:00:00,7.34,7.36,7.33,7.35,966500.3563791874,2.8066,2.8143,2.8028,2.8104,966500.3564
2009-07-15 11:10:00,7.36,7.39,7.35,7.39,1325492.9912093135,2.8143,2.8257,2.8104,2.8257,1325492.9912
2009-07-15 11:20:00,7.39,7.41,7.38,7.39,616773.5804229033,2.8257,2.8334,2.8219,2.8257,616773.5804
2009-07-15 11:30:00,7.39,7.42,7.38,7.42,1045616.535994298,2.8257,2.8372,2.8219,2.8372,1045616.536
2009-07-15 11:40:00,7.42,7.43,7.41,7.41,733903.5400332621,2.8372,2.841,2.8334,2.8334,733903.54
2009-07-15 11:50:00,7.41,7.43,7.41,7.42,1560940.8410548824,2.8334,2.841,2.8334,2.8372,1560940.8411
2009-07-15 12:00:00,7.43,7.43,7.41,7.41,858636.2556426704,2.841,2.841,2.8334,2.8334,858636.2556
2009-07-15 12:10:00,7.41,7.44,7.41,7.42,980042.7655024946,2.8334,2.8448,2.8334,2.8372,980042.7655
2009-07-15 12:20:00,7.43,7.44,7.42,7.42,476835.3528153956,2.841,2.8448,2.8372,2.8372,476835.3528
2009-07-15 12:30:00,7.42,7.45,7.42,7.45,1992159.65787598,2.8372,2.8487,2.8372,2.8487,1992159.6579
2009-07-15 12:40:00,7.45,7.45,7.44,7.45,392017.1062009979,2.8487,2.8487,2.8448,2.8487,392017.1062
2009-07-15 12:50:00,7.45,7.45,7.43,7.43,710620.0997861725,2.8487,2.8487,2.841,2.841,710620.0998
2009-07-15 13:00:00,7.44,7.47,7.43,7.47,1154193.395105726,2.8448,2.8563,2.841,2.8563,1154193.3951
2009-07-15 13:10:00,7.47,7.47,7.45,7.47,402233.30957472086,2.8563,2.8563,2.8487,2.8563,402233.3096
2009-07-15 13:20:00,7.47,7.48,7.46,7.46,575908.7669280114,2.8563,2.8601,2.8525,2.8525,575908.7669
2009-07-15 13:30:00,7.47,7.47,7.45,7.45,365645.0463292944,2.8563,2.8563,2.8487,2.8487,365645.0463
2009-07-15 13:40:00,7.46,7.49,7.45,7.48,816821.0976478974,2.8525,2.864,2.8487,2.8601,816821.0976
2009-07-15 13:50:00,7.48,7.51,7.48,7.5,1440484.6756949394,2.8601,2.8716,2.8601,2.8678,1440484.6757
2009-07-15 14:00:00,7.5,7.52,7.48,7.51,1279163.6968401046,2.8678,2.8754,2.8601,2.8716,1279163.6968
2009-07-15 14:10:00,7.51,7.52,7.47,7.48,1950344.499881207,2.8716,2.8754,2.8563,2.8601,1950344.4999
2009-07-15 14:20:00,7.48,7.51,7.47,7.5,976478.9736279402,2.8601,2.8716,2.8563,2.8678,976478.9736
2009-07-15 14:30:00,7.5,7.52,7.49,7.49,832501.7818959373,2.8678,2.8754,2.864,2.864,832501.7819
2009-07-15 14:40:00,7.49,7.53,7.48,7.53,1875980.0427655024,2.864,2.8793,2.8601,2.8793,1875980.0428
2009-07-15 14:50:00,7.53,7.54,7.5,7.51,1552625.326680922,2.8793,2.8831,2.8678,2.8716,1552625.3267
2009-07-15 15:00:00,7.51,7.54,7.5,7.53,1170586.8377286766,2.8716,2.8831,2.8678,2.8793,1170586.8377
2009-07-15 15:10:00,7.53,7.55,7.5,7.54,1321454.0270848183,2.8793,2.8869,2.8678,2.8831,1321454.0271
2009-07-15 15:20:00,7.54,7.56,7.53,7.53,1483250.1781895938,2.8831,2.8907,2.8793,2.8793,1483250.1782
2009-07-15 15:30:00,7.53,7.54,7.5,7.53,1968401.04537895,2.8793,2.8831,2.8678,2.8793,1968401.0454
2009-07-15 15:40:00,7.53,7.54,7.49,7.5,1967688.287004039,2.8793,2.8831,2.864,2.8678,1967688.287
2009-07-15 15:50:00,7.5,7.53,7.48,7.51,5396768.828700404,2.8678,2.8793,2.8601,2.8716,5396768.8287
2009-07-16 09:30:00,7.42,7.56,7.41,7.55,1796151.1047754812,2.8372,2.8907,2.8334,2.8869,1796151.1048
2009-07-16 09:40:00,7.55,7.6,7.53,7.58,4235447.84984557,2.8869,2.906,2.8793,2.8984,4235447.8498
2009-07-16 09:50:00,7.58,7.64,7.57,7.64,3222380.6129722027,2.8984,2.9213,2.8946,2.9213,3222380.613
2009-07-16 10:00:00,7.64,7.65,7.58,7.61,3561416.013304823,2.9213,2.9251,2.8984,2.9098,3561416.0133
2009-07-16 10:10:00,7.61,7.62,7.58,7.58,1639819.434545023,2.9098,2.9137,2.8984,2.8984,1639819.4345
2009-07-16 10:20:00,7.58,7.61,7.57,7.6,1213352.340223331,2.8984,2.9098,2.8946,2.906,1213352.3402
2009-07-16 10:30:00,7.6,7.62,7.58,7.59,844143.5020194821,2.906,2.9137,2.8984,2.9022,844143.502
2009-07-16 10:40:00,7.59,7.64,7.59,7.63,1219767.1655975292,2.9022,2.9213,2.9022,2.9175,1219767.1656
2009-07-16 10:50:00,7.63,7.64,7.59,7.6,855547.6360180565,2.9175,2.9213,2.9022,2.906,855547.636
2009-07-16 11:00:00,7.61,7.61,7.59,7.6,604894.2741743883,2.9098,2.9098,2.9022,2.906,604894.2742
2009-07-16 11:10:00,7.6,7.64,7.58,7.63,1270848.182466144,2.906,2.9213,2.8984,2.9175,1270848.1825
2009-07-16 11:20:00,7.63,7.68,7.63,7.66,2079828.9379900207,2.9175,2.9366,2.9175,2.929,2079828.938
2009-07-16 11:30:00,7.65,7.66,7.63,7.64,3487526.728439059,2.9251,2.929,2.9175,2.9213,3487526.7284
2009-07-16 11:40:00,7.64,7.7,7.63,7.68,2345450.225706819,2.9213,2.9443,2.9175,2.9366,2345450.2257
2009-07-16 11:50:00,7.68,7.68,7.66,7.67,1296745.070087907,2.9366,2.9366,2.929,2.9328,1296745.0701
2009-07-16 12:00:00,7.67,7.67,7.64,7.64,717985.2696602519,2.9328,2.9328,2.9213,2.9213,717985.2697
2009-07-16 12:10:00,7.64,7.69,7.64,7.69,748396.2936564505,2.9213,2.9404,2.9213,2.9404,748396.2937
2009-07-16 12:20:00,7.69,7.7,7.69,7.7,711332.8581610834,2.9404,2.9443,2.9404,2.9443,711332.8582
2009-07-16 12:30:00,7.7,7.74,7.69,7.72,2234972.6775956284,2.9443,2.9596,2.9404,2.9519,2234972.6776
2009-07-16 12:40:00,7.72,7.73,7.71,7.73,785934.9014017582,2.9519,2.9557,2.9481,2.9557,785934.9014
2009-07-16 12:50:00,7.73,7.78,7.73,7.77,2339035.400332621,2.9557,2.9748,2.9557,2.971,2339035.4003
2009-07-16 13:00:00,7.77,7.77,7.76,7.76,1442860.5369446424,2.971,2.971,2.9672,2.9672,1442860.5369
2009-07-16 13:10:00,7.76,7.77,7.72,7.77,2154193.395105726,2.9672,2.971,2.9519,2.971,2154193.3951
2009-07-16 13:20:00,7.77,7.78,7.75,7.75,1370634.3549536706,2.971,2.9748,2.9634,2.9634,1370634.355
2009-07-16 13:30:00,7.75,7.76,7.73,7.76,895699.6911380376,2.9634,2.9672,2.9557,2.9672,895699.6911
2009-07-16 13:40:00,7.76,7.78,7.75,7.78,1576146.3530529817,2.9672,2.9748,2.9634,2.9748,1576146.3531
2009-07-16 13:50:00,7.78,7.83,7.78,7.83,1681397.006414825,2.9748,2.994,2.9748,2.994,1681397.0064
2009-07-16 14:00:00,7.83,7.85,7.82,7.83,1418389.166072701,2.994,3.0016,2.9901,2.994,1418389.1661
2009-07-16 14:10:00,7.83,7.93,7.83,7.88,5313613.684960798,2.994,3.0322,2.994,3.0131,5313613.685
2009-07-16 14:20:00,7.88,7.91,7.88,7.89,2160133.0482299835,3.0131,3.0246,3.0131,3.0169,2160133.0482
2009-07-16 14:30:00,7.9,7.9,7.83,7.85,3261107.1513423617,3.0207,3.0207,2.994,3.0016,3261107.1513
2009-07-16 14:40:00,7.85,7.85,7.82,7.84,1976241.38750297,3.0016,3.0016,2.9901,2.9978,1976241.3875
2009-07-16 14:50:00,7.84,7.87,7.84,7.85,1415300.5464480876,2.9978,3.0093,2.9978,3.0016,1415300.5464
2009-07-16 15:00:00,7.85,7.86,7.83,7.85,1333095.7472083631,3.0016,3.0054,2.994,3.0016,1333095.7472
2009-07-16 15:10:00,7.85,7.86,7.84,7.85,1257068.1872178663,3.0016,3.0054,2.9978,3.0016,1257068.1872
2009-07-16 15:20:00,7.85,7.89,7.85,7.88,1100736.516987408,3.0016,3.0169,3.0016,3.0131,1100736.517
2009-07-16 15:30:00,7.88,7.9,7.86,7.87,1836303.1598954624,3.0131,3.0207,3.0054,3.0093,1836303.1599
2009-07-16 15:40:00,7.86,7.9,7.86,7.88,2004276.5502494653,3.0054,3.0207,3.0054,3.0131,2004276.5502
2009-07-16 15:50:00,7.88,7.88,7.82,7.82,6415538.132573058,3.0131,3.0131,2.9901,2.9901,6415538.1326
2009-07-17 09:30:00,7.88,7.88,7.74,7.74,4448325.017818959,3.0131,3.0131,2.9596,2.9596,4448325.0178
2009-07-17 09:40:00,7.74,7.8,7.73,7.75,1672843.9059158943,2.9596,2.9825,2.9557,2.9634,1672843.9059
2009-07-17 09:50:00,7.75,7.75,7.72,7.74,1466381.5633167024,2.9634,2.9634,2.9519,2.9596,1466381.5633
2009-07-17 10:00:00,7.74,7.74,7.71,7.74,936564.5046329296,2.9596,2.9596,2.9481,2.9596,936564.5046
2009-07-17 10:10:00,7.74,7.77,7.74,7.74,1124019.9572344976,2.9596,2.971,2.9596,2.9596,1124019.9572
2009-07-17 10:20:00,7.74,7.78,7.74,7.77,698028.0351627466,2.9596,2.9748,2.9596,2.971,698028.0352
2009-07-17 10:30:00,7.77,7.79,7.76,7.77,514849.1328106439,2.971,2.9787,2.9672,2.971,514849.1328
2009-07-17 10:40:00,7.77,7.79,7.76,7.76,628890.4727963887,2.971,2.9787,2.9672,2.9672,628890.4728
2009-07-17 10:50:00,7.76,7.77,7.75,7.75,619862.2000475172,2.9672,2.971,2.9634,2.9634,619862.2
2009-07-17 11:00:00,7.75,7.77,7.74,7.76,460679.4963174151,2.9634,2.971,2.9596,2.9672,460679.4963
2009-07-17 11:10:00,7.76,7.76,7.74,7.74,442622.95081967214,2.9672,2.9672,2.9596,2.9596,442622.9508
2009-07-17 11:20:00,7.74,7.77,7.72,7.76,1740318.36540746,2.9596,2.971,2.9519,2.9672,1740318.3654
2009-07-17 11:30:00,7.77,7.77,7.74,7.75,664290.8054169636,2.971,2.971,2.9596,2.9634,664290.8054
2009-07-17 11:40:00,7.75,7.78,7.74,7.78,304585.4122119268,2.9634,2.9748,2.9596,2.9748,304585.4122
2009-07-17 11:50:00,7.78,7.79,7.77,7.77,208838.20384889524,2.9748,2.9787,2.971,2.971,208838.2038
2009-07-17 12:00:00,7.77,7.79,7.77,7.77,380137.7999524828,2.971,2.9787,2.971,2.971,380137.8
2009-07-17 12:10:00,7.77,7.77,7.75,7.77,334283.6778332146,2.971,2.971,2.9634,2.971,334283.6778
2009-07-17 12:20:00,7.77,7.8,7.77,7.78,1478973.6279401283,2.971,2.9825,2.971,2.9748,1478973.6279
2009-07-17 12:30:00,7.78,7.79,7.77,7.79,554288.429555714,2.9748,2.9787,2.971,2.9787,554288.4296
2009-07-17 12:40:00,7.79,7.79,7.78,7.78,296507.48396293656,2.9787,2.9787,2.9748,2.9748,296507.484
2009-07-17 12:50:00,7.78,7.79,7.77,7.78,497267.7595628416,2.9748,2.9787,2.971,2.9748,497267.7596
2009-07-17 13:00:00,7.78,7.8,7.78,7.78,435495.3670705631,2.9748,2.9825,2.9748,2.9748,435495.3671
2009-07-17 13:10:00,7.78,7.78,7.76,7.77,310525.0653361844,2.9748,2.9748,2.9672,2.971,310525.0653
2009-07-17 13:20:00,7.76,7.79,7.76,7.78,406509.8598241863,2.9672,2.9787,2.9672,2.9748,406509.8598
2009-07-17 13:30:00,7.78,7.8,7.78,7.79,346638.15633167024,2.9748,2.9825,2.9748,2.9787,346638.1563
2009-07-17 13:40:00,7.8,7.8,7.79,7.79,186742.6942266572,2.9825,2.9825,2.9787,2.9787,186742.6942
2009-07-17 13:50:00,7.79,7.81,7.79,7.79,506058.4461867427,2.9787,2.9863,2.9787,2.9787,506058.4462
2009-07-17 14:00:00,7.79,7.8,7.78,7.78,131860.29935851746,2.9787,2.9825,2.9748,2.9748,131860.2994
2009-07-17 14:10:00,7.79,7.79,7.77,7.77,242100.26134473743,2.9787,2.9787,2.971,2.971,242100.2613
2009-07-17 14:20:00,7.78,7.79,7.77,7.79,280114.04133998574,2.9748,2.9787,2.971,2.9787,280114.0413
2009-07-17 14:30:00,7.79,7.8,7.79,7.8,144689.95010691375,2.9787,2.9825,2.9787,2.9825,144689.9501
2009-07-17 14:40:00,7.8,7.8,7.79,7.79,227369.9215965788,2.9825,2.9825,2.9787,2.9787,227369.9216
2009-07-17 14:50:00,7.8,7.8,7.79,7.8,233309.5747208363,2.9825,2.9825,2.9787,2.9825,233309.5747
2009-07-17 15:00:00,7.8,7.8,7.78,7.78,418864.338322642,2.9825,2.9825,2.9748,2.9748,418864.3383
2009-07-17 15:10:00,7.79,7.79,7.77,7.78,375623.6635780471,2.9787,2.9787,2.971,2.9748,375623.6636
2009-07-17 15:20:00,7.78,7.78,7.77,7.77,246376.8115942029,2.9748,2.9748,2.971,2.971,246376.8116
2009-07-17 15:30:00,7.77,7.77,7.75,7.76,588738.4176764077,2.971,2.971,2.9634,2.9672,588738.4177
2009-07-17 15:40:00,7.76,7.78,7.76,7.77,859586.6001425517,2.9672,2.9748,2.9672,2.971,859586.6001
2009-07-17 15:50:00,7.77,7.81,7.77,7.81,2674269.4226657166,2.971,2.9863,2.971,2.9863,2674269.4227
2009-07-20 09:30:00,7.83,7.92,7.82,7.91,1435495.3670705631,2.994,3.0284,2.9901,3.0246,1435495.3671
2009-07-20 09:40:00,7.91,7.93,7.85,7.91,1439296.745070088,3.0246,3.0322,3.0016,3.0246,1439296.7451
2009-07-20 09:50:00,7.91,7.95,7.88,7.9,1352340.2233309576,3.0246,3.0399,3.0131,3.0207,1352340.2233
2009-07-20 10:00:00,7.9,7.91,7.85,7.85,899738.6552625326,3.0207,3.0246,3.0016,3.0016,899738.6553
2009-07-20 10:10:00,7.85,7.86,7.83,7.83,710144.9275362319,3.0016,3.0054,2.994,2.994,710144.9275
2009-07-20 10:20:00,7.83,7.83,7.8,7.81,1143502.0194820622,2.994,2.994,2.9825,2.9863,1143502.0195
2009-07-20 10:30:00,7.81,7.82,7.77,7.78,952957.9472558802,2.9863,2.9901,2.971,2.9748,952957.9473
2009-07-20 10:40:00,7.78,7.79,7.77,7.77,552150.1544309813,2.9748,2.9787,2.971,2.971,552150.1544
2009-07-20 10:50:00,7.77,7.8,7.76,7.77,792587.3129009266,2.971,2.9825,2.9672,2.971,792587.3129
2009-07-20 11:00:00,7.76,7.77,7.74,7.74,541933.9510572583,2.9672,2.971,2.9596,2.9596,541933.9511
2009-07-20 11:10:00,7.74,7.77,7.74,7.77,543834.6400570207,2.9596,2.971,2.9596,2.971,543834.6401
2009-07-20 11:20:00,7.77,7.8,7.76,7.8,827512.473271561,2.971,2.9825,2.9672,2.9825,827512.4733
2009-07-20 11:30:00,7.8,7.83,7.8,7.8,487526.7284390592,2.9825,2.994,2.9825,2.9825,487526.7284
2009-07-20 11:40:00,7.8,7.82,7.79,7.8,357804.7042052744,2.9825,2.9901,2.9787,2.9825,357804.7042
2009-07-20 11:50:00,7.8,7.8,7.78,7.79,279401.2829650748,2.9825,2.9825,2.9748,2.9787,279401.283
2009-07-20 12:00:00,7.79,7.85,7.79,7.85,605369.4464243288,2.9787,3.0016,2.9787,3.0016,605369.4464
2009-07-20 12:10:00,7.85,7.85,7.84,7.85,344499.88120693754,3.0016,3.0016,2.9978,3.0016,344499.8812
2009-07-20 12:20:00,7.85,7.85,7.84,7.84,182466.1439771917,3.0016,3.0016,2.9978,2.9978,182466.144
2009-07-20 12:30:00,7.85,7.86,7.84,7.86,296982.6562128772,3.0016,3.0054,2.9978,3.0054,296982.6562
2009-07-20 12:40:00,7.86,7.88,7.85,7.88,258018.53171774768,3.0054,3.0131,3.0016,3.0131,258018.5317
2009-07-20 12:50:00,7.88,7.88,7.86,7.86,358992.634830126,3.0131,3.0131,3.0054,3.0054,358992.6348
2009-07-20 13:00:00,7.87,7.88,7.86,7.86,200285.1033499644,3.0093,3.0131,3.0054,3.0054,200285.1033
2009-07-20 13:10:00,7.87,7.87,7.85,7.87,553338.0850558328,3.0093,3.0093,3.0016,3.0093,553338.0851
2009-07-20 13:20:00,7.87,7.88,7.86,7.86,381800.90282727487,3.0093,3.0131,3.0054,3.0054,381800.9028
2009-07-20 13:30:00,7.86,7.87,7.85,7.85,383701.5918270373,3.0054,3.0093,3.0016,3.0016,383701.5918
2009-07-20 13:40:00,7.85,7.88,7.85,7.87,327393.6802090758,3.0016,3.0131,3.0016,3.0093,327393.6802
2009-07-20 13:50:00,7.87,7.89,7.86,7.87,386790.2114516512,3.0093,3.0169,3.0054,3.0093,386790.2115
2009-07-20 14:00:00,7.87,7.88,7.85,7.88,438821.5728201473,3.0093,3.0131,3.0016,3.0131,438821.5728
2009-07-20 14:10:00,7.88,7.91,7.88,7.89,502019.4820622476,3.0131,3.0246,3.0131,3.0169,502019.4821
2009-07-20 14:20:00,7.89,7.9,7.85,7.86,698265.6212877168,3.0169,3.0207,3.0016,3.0054,698265.6213
2009-07-20 14:30:00,7.86,7.89,7.86,7.87,546685.6735566643,3.0054,3.0169,3.0054,3.0093,546685.6736
2009-07-20 14:40:00,7.87,7.89,7.85,7.88,406747.4459491566,3.0093,3.0169,3.0016,3.0131,406747.4459
2009-07-20 14:50:00,7.88,7.89,7.87,7.88,407222.6181990972,3.0131,3.0169,3.0093,3.0131,407222.6182
2009-07-20 15:00:00,7.88,7.92,7.88,7.89,1087669.2801140414,3.0131,3.0284,3.0131,3.0169,1087669.2801
2009-07-20 15:10:00,7.9,7.9,7.88,7.88,818484.2005226895,3.0207,3.0207,3.0131,3.0131,818484.2005
2009-07-20 15:20:00,7.89,7.91,7.88,7.9,715846.9945355192,3.0169,3.0246,3.0131,3.0207,715846.9945
2009-07-20 15:30:00,7.91,7.91,7.88,7.91,998574.4832501782,3.0246,3.0246,3.0131,3.0246,998574.4833
2009-07-20 15:40:00,7.91,7.91,7.88,7.91,1551674.9821810406,3.0246,3.0246,3.0131,3.0246,1551674.9822
2009-07-20 15:50:00,7.91,7.94,7.9,7.94,2635780.470420528,3.0246,3.036,3.0207,3.036,2635780.4704
2009-07-21 09:30:00,7.96,7.96,7.83,7.88,2552387.7405559514,3.0437,3.0437,2.994,3.0131,2552387.7406
2009-07-21 09:40:00,7.88,7.89,7.84,7.87,2512710.857685911,3.0131,3.0169,2.9978,3.0093,2512710.8577
2009-07-21 09:50:00,7.86,7.87,7.81,7.81,2314326.443335709,3.0054,3.0093,2.9863,2.9863,2314326.4433
2009-07-21 10:00:00,7.81,7.86,7.81,7.85,1900926.585887384,2.9863,3.0054,2.9863,3.0016,1900926.5859
2009-07-21 10:10:00,7.85,7.94,7.84,7.94,1847707.293894037,3.0016,3.036,2.9978,3.036,1847707.2939
2009-07-21 10:20:00,7.94,7.95,7.92,7.93,1478260.8695652175,3.036,3.0399,3.0284,3.0322,1478260.8696
2009-07-21 10:30:00,7.93,7.99,7.93,7.97,1621762.8890472795,3.0322,3.0551,3.0322,3.0475,1621762.889
2009-07-21 10:40:00,7.97,7.98,7.96,7.97,1123069.6127346165,3.0475,3.0513,3.0437,3.0475,1123069.6127
2009-07-21 10:50:00,7.97,7.97,7.96,7.97,813732.4780232834,3.0475,3.0475,3.0437,3.0475,813732.478
2009-07-21 11:00:00,7.97,7.98,7.96,7.97,706818.7217866477,3.0475,3.0513,3.0437,3.0475,706818.7218
2009-07-21 11:10:00,7.97,7.99,7.96,7.98,699215.965787598,3.0475,3.0551,3.0437,3.0513,699215.9658
2009-07-21 11:20:00,7.98,7.99,7.97,7.97,1082679.971489665,3.0513,3.0551,3.0475,3.0475,1082679.9715
2009-07-21 11:30:00,7.97,7.98,7.94,7.96,1029223.0933713472,3.0475,3.0513,3.036,3.0437,1029223.0934
2009-07-21 11:40:00,7.96,7.96,7.93,7.94,493941.5538132573,3.0437,3.0437,3.0322,3.036,493941.5538
2009-07-21 11:50:00,7.94,7.96,7.88,7.88,1253266.8092183415,3.036,3.0437,3.0131,3.0131,1253266.8092
2009-07-21 12:00:00,7.88,7.9,7.87,7.87,1146115.4668567355,3.0131,3.0207,3.0093,3.0093,1146115.4669
2009-07-21 12:10:00,7.87,7.87,7.86,7.86,638393.9177952008,3.0093,3.0093,3.0054,3.0054,638393.9178
2009-07-21 12:20:00,7.86,7.86,7.85,7.86,704205.2744119744,3.0054,3.0054,3.0016,3.0054,704205.2744
2009-07-21 12:30:00,7.86,7.86,7.85,7.85,770729.3894036588,3.0054,3.0054,3.0016,3.0016,770729.3894
2009-07-21 12:40:00,7.85,7.85,7.82,7.82,1015680.68424804,3.0016,3.0016,2.9901,2.9901,1015680.6842
2009-07-21 12:50:00,7.82,7.82,7.81,7.82,602993.5851746259,2.9901,2.9901,2.9863,2.9901,602993.5852
2009-07-21 13:00:00,7.82,7.82,7.81,7.82,724875.2672843906,2.9901,2.9901,2.9863,2.9901,724875.2673
2009-07-21 13:10:00,7.83,7.85,7.82,7.83,814445.2363981943,2.994,3.0016,2.9901,2.994,814445.2364
2009-07-21 13:20:00,7.83,7.84,7.82,7.83,847469.7077690663,2.994,2.9978,2.9901,2.994,847469.7078
2009-07-21 13:30:00,7.83,7.83,7.8,7.81,980517.9377524352,2.994,2.994,2.9825,2.9863,980517.9378
2009-07-21 13:40:00,7.82,7.82,7.8,7.82,931100.0237586126,2.9901,2.9901,2.9825,2.9901,931100.0238
2009-07-21 13:50:00,7.82,7.84,7.8,7.83,712995.9610358755,2.9901,2.9978,2.9825,2.994,712995.961
2009-07-21 14:00:00,7.84,7.89,7.84,7.87,1124257.5433594678,2.9978,3.0169,2.9978,3.0093,1124257.5434
2009-07-21 14:10:00,7.87,7.89,7.86,7.88,792587.3129009266,3.0093,3.0169,3.0054,3.0131,792587.3129
2009-07-21 14:20:00,7.88,7.88,7.87,7.87,511998.09931100026,3.0131,3.0131,3.0093,3.0093,511998.0993
2009-07-21 14:30:00,7.87,7.9,7.86,7.9,1259681.63459254,3.0093,3.0207,3.0054,3.0207,1259681.6346
2009-07-21 14:40:00,7.89,7.92,7.89,7.91,1093608.9332382989,3.0169,3.0284,3.0169,3.0246,1093608.9332
2009-07-21 14:50:00,7.91,7.94,7.91,7.93,751009.7410311238,3.0246,3.036,3.0246,3.0322,751009.741
2009-07-21 15:00:00,7.93,7.94,7.92,7.93,654074.6020432407,3.0322,3.036,3.0284,3.0322,654074.602
2009-07-21 15:10:00,7.92,7.93,7.9,7.92,898550.7246376812,3.0284,3.0322,3.0207,3.0284,898550.7246
2009-07-21 15:20:00,7.92,7.92,7.9,7.9,631503.920171062,3.0284,3.0284,3.0207,3.0207,631503.9202
2009-07-21 15:30:00,7.9,7.93,7.9,7.93,974578.2846281778,3.0207,3.0322,3.0207,3.0322,974578.2846
2009-07-21 15:40:00,7.92,7.94,7.92,7.94,892373.4853884534,3.0284,3.036,3.0284,3.036,892373.4854
2009-07-21 15:50:00,7.94,7.97,7.93,7.96,2578997.3865526253,3.036,3.0475,3.0322,3.0437,2578997.3866
2009-07-22 09:30:00,7.89,8.0,7.87,7.92,1517937.752435258,3.0169,3.059,3.0093,3.0284,1517937.7524
2009-07-22 09:40:00,7.92,7.94,7.9,7.93,1440959.84794488,3.0284,3.036,3.0207,3.0322,1440959.8479
2009-07-22 09:50:00,7.93,8.0,7.93,7.97,1839866.9517700167,3.0322,3.059,3.0322,3.0475,1839866.9518
2009-07-22 10:00:00,7.97,7.99,7.96,7.98,1153005.4644808744,3.0475,3.0551,3.0437,3.0513,1153005.4645
2009-07-22 10:10:00,7.98,8.0,7.96,7.97,910430.0308861964,3.0513,3.059,3.0437,3.0475,910430.0309
2009-07-22 10:20:00,7.96,7.98,7.95,7.96,1873604.1815158,3.0437,3.0513,3.0399,3.0437,1873604.1815
2009-07-22 10:30:00,7.96,7.98,7.93,7.93,1061534.806367308,3.0437,3.0513,3.0322,3.0322,1061534.8064
2009-07-22 10:40:00,7.93,7.95,7.9,7.91,1248752.672843906,3.0322,3.0399,3.0207,3.0246,1248752.6728
2009-07-22 10:50:00,7.91,7.93,7.89,7.92,1470658.113566168,3.0246,3.0322,3.0169,3.0284,1470658.1136
2009-07-22 11:00:00,7.92,7.95,7.91,7.94,371584.6994535519,3.0284,3.0399,3.0246,3.036,371584.6995
2009-07-22 11:10:00,7.94,7.96,7.93,7.94,370396.7688287004,3.036,3.0437,3.0322,3.036,370396.7688
2009-07-22 11:20:00,7.94,7.95,7.93,7.93,715371.8222855786,3.036,3.0399,3.0322,3.0322,715371.8223
2009-07-22 11:30:00,7.93,7.95,7.93,7.94,595866.0014255168,3.0322,3.0399,3.0322,3.036,595866.0014
2009-07-22 11:40:00,7.95,7.95,7.91,7.92,1570206.6999287242,3.0399,3.0399,3.0246,3.0284,1570206.6999
2009-07-22 11:50:00,7.91,7.94,7.91,7.93,547160.845806605,3.0246,3.036,3.0246,3.0322,547160.8458
2009-07-22 12:00:00,7.93,7.98,7.93,7.98,748396.2936564505,3.0322,3.0513,3.0322,3.0513,748396.2937
2009-07-22 12:10:00,7.98,7.98,7.97,7.98,459966.7379425042,3.0513,3.0513,3.0475,3.0513,459966.7379
2009-07-22 12:20:00,7.98,8.01,7.98,8.0,1382988.8334521265,3.0513,3.0628,3.0513,3.059,1382988.8335
2009-07-22 12:30:00,7.99,8.0,7.98,7.99,732240.4371584699,3.0551,3.059,3.0513,3.0551,732240.4372
2009-07-22 12:40:00,8.0,8.05,7.99,8.04,2899976.241387503,3.059,3.0781,3.0551,3.0743,2899976.2414
2009-07-22 12:50:00,8.03,8.04,8.01,8.01,1099073.414112616,3.0704,3.0743,3.0628,3.0628,1099073.4141
2009-07-22 13:00:00,8.01,8.01,7.98,8.0,788785.9349014017,3.0628,3.0628,3.0513,3.059,788785.9349
2009-07-22 13:10:00,8.0,8.01,7.98,7.99,633642.1952957948,3.059,3.0628,3.0513,3.0551,633642.1953
2009-07-22 13:20:00,7.99,7.99,7.94,7.96,620337.3722974579,3.0551,3.0551,3.036,3.0437,620337.3723
2009-07-22 13:30:00,7.96,7.97,7.94,7.96,601092.8961748634,3.0437,3.0475,3.036,3.0437,601092.8962
2009-07-22 13:40:00,7.96,8.0,7.96,7.98,1308624.376336422,3.0437,3.059,3.0437,3.0513,1308624.3763
2009-07-22 13:50:00,7.98,8.04,7.98,8.04,1587312.900926586,3.0513,3.0743,3.0513,3.0743,1587312.9009
2009-07-22 14:00:00,8.04,8.06,8.03,8.04,1535519.12568306,3.0743,3.0819,3.0704,3.0743,1535519.1257
2009-07-22 14:10:00,8.04,8.07,8.03,8.04,1519125.6830601094,3.0743,3.0857,3.0704,3.0743,1519125.6831
2009-07-22 14:20:00,8.04,8.06,8.03,8.04,2154193.395105726,3.0743,3.0819,3.0704,3.0743,2154193.3951
2009-07-22 14:30:00,8.04,8.11,8.04,8.1,3474459.4915656927,3.0743,3.101,3.0743,3.0972,3474459.4916
2009-07-22 14:40:00,8.11,8.16,8.1,8.1,2734141.1261582323,3.101,3.1201,3.0972,3.0972,2734141.1262
2009-07-22 14:50:00,8.1,8.15,8.09,8.14,2221905.440722262,3.0972,3.1163,3.0934,3.1125,2221905.4407
2009-07-22 15:00:00,8.14,8.19,8.13,8.15,2527441.19743407,3.1125,3.1316,3.1087,3.1163,2527441.1974
2009-07-22 15:10:00,8.15,8.18,8.14,8.15,3745782.846281777,3.1163,3.1278,3.1125,3.1163,3745782.8463
2009-07-22 15:20:00,8.15,8.17,8.12,8.12,4367545.735329057,3.1163,3.124,3.1049,3.1049,4367545.7353
2009-07-22 15:30:00,8.13,8.13,8.1,8.12,2237348.5388453314,3.1087,3.1087,3.0972,3.1049,2237348.5388
2009-07-22 15:40:00,8.13,8.14,8.09,8.09,3605369.4464243287,3.1087,3.1125,3.0934,3.0934,3605369.4464
2009-07-22 15:50:00,8.1,8.2,8.09,8.19,6483012.592064624,3.0972,3.1354,3.0934,3.1316,6483012.5921
2009-07-23 09:30:00,8.84,8.96,8.72,8.89,13334521.263958186,3.3802,3.426,3.3343,3.3993,13334521.264
2009-07-23 09:40:00,8.9,8.92,8.86,8.86,9029935.851746256,3.4031,3.4108,3.3878,3.3878,9029935.8517
2009-07-23 09:50:00,8.86,8.93,8.84,8.92,6128534.0936089335,3.3878,3.4146,3.3802,3.4108,6128534.0936
2009-07-23 10:00:00,8.92,9.01,8.91,8.98,5368496.0798289385,3.4108,3.4452,3.4069,3.4337,5368496.0798
2009-07-23 10:10:00,8.98,9.04,8.97,8.99,4527203.6113091,3.4337,3.4566,3.4299,3.4375,4527203.6113
2009-07-23 10:20:00,8.99,9.04,8.99,9.04,3108576.859111428,3.4375,3.4566,3.4375,3.4566,3108576.8591
2009-07-23 10:30:00,9.04,9.05,8.99,9.03,2986932.7631266336,3.4566,3.4605,3.4375,3.4528,2986932.7631
2009-07-23 10:40:00,9.03,9.05,9.0,9.01,2205987.1703492515,3.4528,3.4605,3.4413,3.4452,2205987.1703
2009-07-23 10:50:00,9.0,9.03,8.98,9.02,2470895.699691138,3.4413,3.4528,3.4337,3.449,2470895.6997
2009-07-23 11:00:00,9.02,9.05,9.0,9.03,3756711.808030411,3.449,3.4605,3.4413,3.4528,3756711.808
2009-07-23 11:10:00,9.03,9.04,9.0,9.0,3945355.191256832,3.4528,3.4566,3.4413,3.4413,3945355.1913
2009-07-23 11:20:00,9.01,9.03,9.0,9.03,1948206.2247564744,3.4452,3.4528,3.4413,3.4528,1948206.2248
2009-07-23 11:30:00,9.02,9.07,9.02,9.05,3587550.4870515564,3.449,3.4681,3.449,3.4605,3587550.4871
2009-07-23 11:40:00,9.05,9.08,9.05,9.05,3435257.780945593,3.4605,3.4719,3.4605,3.4605,3435257.7809
2009-07-23 11:50:00,9.05,9.07,9.04,9.05,1397244.0009503446,3.4605,3.4681,3.4566,3.4605,1397244.001
2009-07-23 12:00:00,9.05,9.07,9.03,9.05,1393205.0368258494,3.4605,3.4681,3.4528,3.4605,1393205.0368
2009-07-23 12:10:00,9.04,9.05,9.02,9.02,1221905.4407222618,3.4566,3.4605,3.449,3.449,1221905.4407
2009-07-23 12:20:00,9.03,9.03,9.02,9.03,1148728.9142314089,3.4528,3.4528,3.449,3.4528,1148728.9142
2009-07-23 12:30:00,9.03,9.03,8.99,8.99,1258018.5317177477,3.4528,3.4528,3.4375,3.4375,1258018.5317
2009-07-23 12:40:00,8.99,9.01,8.98,8.98,1850558.3273936803,3.4375,3.4452,3.4337,3.4337,1850558.3274
2009-07-23 12:50:00,8.98,8.98,8.91,8.91,2859111.427892612,3.4337,3.4337,3.4069,3.4069,2859111.4279
2009-07-23 13:00:00,8.91,8.95,8.88,8.9,4154906.153480637,3.4069,3.4222,3.3955,3.4031,4154906.1535
2009-07-23 13:10:00,8.9,8.9,8.87,8.89,3650510.8101686863,3.4031,3.4031,3.3916,3.3993,3650510.8102
2009-07-23 13:20:00,8.89,8.92,8.86,8.88,2592539.7956759324,3.3993,3.4108,3.3878,3.3955,2592539.7957
2009-07-23 13:30:00,8.88,8.91,8.84,8.9,3539558.0898075555,3.3955,3.4069,3.3802,3.4031,3539558.0898
2009-07-23 13:40:00,8.91,8.92,8.88,8.89,2182228.5578522217,3.4069,3.4108,3.3955,3.3993,2182228.5579
2009-07-23 13:50:00,8.89,8.91,8.88,8.89,1597053.9320503685,3.3993,3.4069,3.3955,3.3993,1597053.9321
2009-07-23 14:00:00,8.89,8.91,8.88,8.89,1612497.030173438,3.3993,3.4069,3.3955,3.3993,1612497.0302
2009-07-23 14:10:00,8.9,8.93,8.89,8.93,2433832.264195771,3.4031,3.4146,3.3993,3.4146,2433832.2642
2009-07-23 14:20:00,8.92,8.93,8.9,8.92,1850320.74126871,3.4108,3.4146,3.4031,3.4108,1850320.7413
2009-07-23 14:30:00,8.93,8.96,8.92,8.95,3005702.066999288,3.4146,3.426,3.4108,3.4222,3005702.067
2009-07-23 14:40:00,8.95,9.02,8.95,9.02,2758612.4970301734,3.4222,3.449,3.4222,3.449,2758612.497
2009-07-23 14:50:00,9.02,9.04,9.0,9.04,2910192.444761226,3.449,3.4566,3.4413,3.4566,2910192.4448
2009-07-23 15:00:00,9.04,9.07,9.03,9.05,1973865.526253267,3.4566,3.4681,3.4528,3.4605,1973865.5263
2009-07-23 15:10:00,9.05,9.07,9.02,9.04,1832976.9541458776,3.4605,3.4681,3.449,3.4566,1832976.9541
2009-07-23 15:20:00,9.04,9.05,9.02,9.05,2031836.5407460204,3.4566,3.4605,3.449,3.4605,2031836.5407
2009-07-23 15:30:00,9.05,9.05,8.99,8.99,2721786.6476597767,3.4605,3.4605,3.4375,3.4375,2721786.6477
2009-07-23 15:40:00,8.99,9.05,8.99,9.04,2557852.2214302686,3.4375,3.4605,3.4375,3.4566,2557852.2214
2009-07-23 15:50:00,9.05,9.06,9.0,9.06,5702779.757662153,3.4605,3.4643,3.4413,3.4643,5702779.7577
2009-07-24 09:30:00,8.96,9.01,8.9,8.96,4425991.922071751,3.426,3.4452,3.4031,3.426,4425991.9221
2009-07-24 09:40:00,8.97,9.02,8.97,9.0,2279163.6968401046,3.4299,3.449,3.4299,3.4413,2279163.6968
2009-07-24 09:50:00,9.0,9.0,8.91,8.92,3013067.236873367,3.4413,3.4413,3.4069,3.4108,3013067.2369
2009-07-24 10:00:00,8.92,8.97,8.88,8.89,2330007.127583749,3.4108,3.4299,3.3955,3.3993,2330007.1276
2009-07-24 10:10:00,8.88,8.94,8.88,8.91,2233309.574720836,3.3955,3.4184,3.3955,3.4069,2233309.5747
2009-07-24 10:20:00,8.91,8.97,8.88,8.96,1855547.636018057,3.4069,3.4299,3.3955,3.426,1855547.636
2009-07-24 10:30:00,8.96,8.99,8.94,8.94,1800665.2411499168,3.426,3.4375,3.4184,3.4184,1800665.2411
2009-07-24 10:40:00,8.94,8.97,8.94,8.94,889047.2796388691,3.4184,3.4299,3.4184,3.4184,889047.2796
2009-07-24 10:50:00,8.94,8.95,8.9,8.91,593014.9679258731,3.4184,3.4222,3.4031,3.4069,593014.9679
2009-07-24 11:00:00,8.91,8.94,8.9,8.9,693276.3126633405,3.4069,3.4184,3.4031,3.4031,693276.3127
2009-07-24 11:10:00,8.91,8.93,8.9,8.93,519363.2691850796,3.4069,3.4146,3.4031,3.4146,519363.2692
2009-07-24 11:20:00,8.93,8.96,8.91,8.91,825136.612021858,3.4146,3.426,3.4069,3.4069,825136.612
2009-07-24 11:30:00,8.92,8.95,8.92,8.93,667617.0111665479,3.4108,3.4222,3.4108,3.4146,667617.0112
2009-07-24 11:40:00,8.93,8.94,8.9,8.91,777856.9731527679,3.4146,3.4184,3.4031,3.4069,777856.9732
2009-07-24 11:50:00,8.91,8.92,8.88,8.91,735804.2290330245,3.4069,3.4108,3.3955,3.4069,735804.229
2009-07-24 12:00:00,8.91,8.92,8.89,8.91,711332.8581610834,3.4069,3.4108,3.3993,3.4069,711332.8582
2009-07-24 12:10:00,8.91,8.92,8.87,8.88,1182941.3162271325,3.4069,3.4108,3.3916,3.3955,1182941.3162
2009-07-24 12:20:00,8.88,8.89,8.87,8.89,1011641.7201235448,3.3955,3.3993,3.3916,3.3993,1011641.7201
2009-07-24 12:30:00,8.89,8.9,8.88,8.89,571394.6305535757,3.3993,3.4031,3.3955,3.3993,571394.6306
2009-07-24 12:40:00,8.89,8.9,8.88,8.89,573057.7334283678,3.3993,3.4031,3.3955,3.3993,573057.7334
2009-07-24 12:50:00,8.89,8.92,8.89,8.89,810168.686148729,3.3993,3.4108,3.3993,3.3993,810168.6861
2009-07-24 13:00:00,8.89,8.9,8.87,8.89,878118.3178902352,3.3993,3.4031,3.3916,3.3993,878118.3179
2009-07-24 13:10:00,8.89,8.91,8.88,8.9,608933.2382988833,3.3993,3.4069,3.3955,3.4031,608933.2383
2009-07-24 13:20:00,8.9,8.94,8.89,8.94,809931.1000237586,3.4031,3.4184,3.3993,3.4184,809931.1
2009-07-24 13:30:00,8.94,8.95,8.91,8.94,1139700.6414825374,3.4184,3.4222,3.4069,3.4184,1139700.6415
2009-07-24 13:40:00,8.94,8.95,8.92,8.92,387265.3837015918,3.4184,3.4222,3.4108,3.4108,387265.3837
2009-07-24 13:50:00,8.92,8.94,8.91,8.91,615585.6497980518,3.4108,3.4184,3.4069,3.4069,615585.6498
2009-07-24 14:00:00,8.91,8.94,8.91,8.92,586124.9703017344,3.4069,3.4184,3.4069,3.4108,586124.9703
2009-07-24 14:10:00,8.93,8.94,8.92,8.92,377524.3525778095,3.4146,3.4184,3.4108,3.4108,377524.3526
2009-07-24 14:20:00,8.92,8.92,8.89,8.9,866951.770016631,3.4108,3.4108,3.3993,3.4031,866951.77
2009-07-24 14:30:00,8.91,8.91,8.88,8.89,780708.0066524115,3.4069,3.4069,3.3955,3.3993,780708.0067
2009-07-24 14:40:00,8.88,8.92,8.88,8.92,631741.5062960323,3.3955,3.4108,3.3955,3.4108,631741.5063
2009-07-24 14:50:00,8.92,8.92,8.89,8.91,697552.8629128059,3.4108,3.4108,3.3993,3.4069,697552.8629
2009-07-24 15:00:00,8.91,8.92,8.89,8.89,694701.8294131623,3.4069,3.4108,3.3993,3.3993,694701.8294
2009-07-24 15:10:00,8.9,8.91,8.89,8.9,371109.5272036113,3.4031,3.4069,3.3993,3.4031,371109.5272
2009-07-24 15:20:00,8.9,8.92,8.9,8.91,480874.31693989073,3.4031,3.4108,3.4031,3.4069,480874.3169
2009-07-24 15:30:00,8.91,8.91,8.89,8.9,679258.7312900927,3.4069,3.4069,3.3993,3.4031,679258.7313
2009-07-24 15:40:00,8.91,8.94,8.9,8.93,1100736.516987408,3.4069,3.4184,3.4031,3.4146,1100736.517
2009-07-24 15:50:00,8.93,8.96,8.93,8.94,2780470.4205274414,3.4146,3.426,3.4146,3.4184,2780470.4205
2009-07-27 09:30:00,8.98,9.02,8.94,8.97,1821097.647897363,3.4337,3.449,3.4184,3.4299,1821097.6479
2009-07-27 09:40:00,8.97,9.09,8.95,9.08,2634354.9536707057,3.4299,3.4758,3.4222,3.4719,2634354.9537
2009-07-27 09:50:00,9.08,9.15,9.08,9.13,1907816.583511523,3.4719,3.4987,3.4719,3.491,1907816.5835
2009-07-27 10:00:00,9.14,9.24,9.13,9.19,5104062.722736992,3.4949,3.5331,3.491,3.514,5104062.7227
2009-07-27 10:10:00,9.19,9.2,9.13,9.16,2062722.73699216,3.514,3.5178,3.491,3.5025,2062722.737
2009-07-27 10:20:00,9.16,9.19,9.13,9.17,2202185.792349727,3.5025,3.514,3.491,3.5063,2202185.7923
2009-07-27 10:30:00,9.17,9.18,9.05,9.07,1816583.511522927,3.5063,3.5102,3.4605,3.4681,1816583.5115
2009-07-27 10:40:00,9.07,9.12,9.04,9.1,1816345.9253979567,3.4681,3.4872,3.4566,3.4796,1816345.9254
2009-07-27 10:50:00,9.1,9.16,9.1,9.16,1655975.291043003,3.4796,3.5025,3.4796,3.5025,1655975.291
2009-07-27 11:00:00,9.16,9.2,9.14,9.18,992397.2440009504,3.5025,3.5178,3.4949,3.5102,992397.244
2009-07-27 11:10:00,9.18,9.22,9.18,9.2,758374.9109052032,3.5102,3.5255,3.5102,3.5178,758374.9109
2009-07-27 11:20:00,9.2,9.23,9.18,9.21,822760.7507721549,3.5178,3.5293,3.5102,3.5216,822760.7508
2009-07-27 11:30:00,9.21,9.22,9.18,9.18,1061772.3924922785,3.5216,3.5255,3.5102,3.5102,1061772.3925
2009-07-27 11:40:00,9.18,9.19,9.15,9.16,855072.463768116,3.5102,3.514,3.4987,3.5025,855072.4638
2009-07-27 11:50:00,9.16,9.17,9.12,9.12,716084.5806604894,3.5025,3.5063,3.4872,3.4872,716084.5807
2009-07-27 12:00:00,9.12,9.15,9.12,9.15,661677.3580422903,3.4872,3.4987,3.4872,3.4987,661677.358
2009-07-27 12:10:00,9.15,9.18,9.15,9.18,328819.19695889764,3.4987,3.5102,3.4987,3.5102,328819.197
2009-07-27 12:20:00,9.18,9.19,9.15,9.15,260156.8068424804,3.5102,3.514,3.4987,3.4987,260156.8068
2009-07-27 12:30:00,9.15,9.16,9.15,9.15,191732.0028510335,3.4987,3.5025,3.4987,3.4987,191732.0029
2009-07-27 12:40:00,9.15,9.15,9.13,9.13,451413.6374435733,3.4987,3.4987,3.491,3.491,451413.6374
2009-07-27 12:50:00,9.13,9.13,9.12,9.13,517224.9940603469,3.491,3.491,3.4872,3.491,517224.9941
2009-07-27 13:00:00,9.13,9.13,9.12,9.13,289617.48633879784,3.491,3.491,3.4872,3.491,289617.4863
2009-07-27 13:10:00,9.13,9.13,9.1,9.1,494891.8983131385,3.491,3.491,3.4796,3.4796,494891.8983
2009-07-27 13:20:00,9.1,9.11,9.08,9.08,385364.6947018294,3.4796,3.4834,3.4719,3.4719,385364.6947
2009-07-27 13:30:00,9.08,9.1,9.07,9.1,417201.23544784985,3.4719,3.4796,3.4681,3.4796,417201.2354
2009-07-27 13:40:00,9.1,9.12,9.1,9.11,296269.8978379663,3.4796,3.4872,3.4796,3.4834,296269.8978
2009-07-27 13:50:00,9.11,9.13,9.11,9.11,477785.6973152768,3.4834,3.491,3.4834,3.4834,477785.6973
2009-07-27 14:00:00,9.11,9.12,9.09,9.1,824899.0258968876,3.4834,3.4872,3.4758,3.4796,824899.0259
2009-07-27 14:10:00,9.1,9.15,9.08,9.14,1547873.6041815158,3.4796,3.4987,3.4719,3.4949,1547873.6042
2009-07-27 14:20:00,9.14,9.14,9.13,9.13,456640.5321929199,3.4949,3.4949,3.491,3.491,456640.5322
2009-07-27 14:30:00,9.14,9.15,9.12,9.15,345687.81183178903,3.4949,3.4987,3.4872,3.4987,345687.8118
2009-07-27 14:40:00,9.15,9.17,9.14,9.16,623901.1641720124,3.4987,3.5063,3.4949,3.5025,623901.1642
2009-07-27 14:50:00,9.16,9.19,9.15,9.17,1086243.7633642196,3.5025,3.514,3.4987,3.5063,1086243.7634
2009-07-27 15:00:00,9.17,9.18,9.13,9.14,528153.9558089807,3.5063,3.5102,3.491,3.4949,528153.9558
2009-07-27 15:10:00,9.14,9.15,9.11,9.11,770016.6310287479,3.4949,3.4987,3.4834,3.4834,770016.631
2009-07-27 15:20:00,9.11,9.13,9.1,9.11,796388.6909004514,3.4834,3.491,3.4796,3.4834,796388.6909
2009-07-27 15:30:00,9.11,9.12,9.09,9.1,768353.5281539558,3.4834,3.4872,3.4758,3.4796,768353.5282
2009-07-27 15:40:00,9.1,9.13,9.1,9.12,1079353.7657400807,3.4796,3.491,3.4796,3.4872,1079353.7657
2009-07-27 15:50:00,9.12,9.17,9.12,9.16,2695414.5877880733,3.4872,3.5063,3.4872,3.5025,2695414.5878
2009-07-28 09:30:00,8.99,9.15,8.99,9.15,2058921.3589926348,3.4375,3.4987,3.4375,3.4987,2058921.359
2009-07-28 09:40:00,9.15,9.17,9.12,9.13,1651698.7407935376,3.4987,3.5063,3.4872,3.491,1651698.7408
2009-07-28 09:50:00,9.13,9.17,9.1,9.15,1406985.0320741269,3.491,3.5063,3.4796,3.4987,1406985.0321
2009-07-28 10:00:00,9.15,9.15,9.06,9.09,2394868.1397006414,3.4987,3.4987,3.4643,3.4758,2394868.1397
2009-07-28 10:10:00,9.09,9.11,9.02,9.06,1808505.5832739368,3.4758,3.4834,3.449,3.4643,1808505.5833
2009-07-28 10:20:00,9.06,9.12,9.04,9.12,1293418.8643383228,3.4643,3.4872,3.4566,3.4872,1293418.8643
2009-07-28 10:30:00,9.11,9.14,9.1,9.1,1411499.1684485627,3.4834,3.4949,3.4796,3.4796,1411499.1684
2009-07-28 10:40:00,9.1,9.11,9.07,9.09,1456402.9460679498,3.4796,3.4834,3.4681,3.4758,1456402.9461
2009-07-28 10:50:00,9.09,9.1,9.07,9.07,522214.3026847232,3.4758,3.4796,3.4681,3.4681,522214.3027
2009-07-28 11:00:00,9.07,9.07,9.05,9.05,1351865.051081017,3.4681,3.4681,3.4605,3.4605,1351865.0511
2009-07-28 11:10:00,9.05,9.06,9.03,9.04,1477548.1111903065,3.4605,3.4643,3.4528,3.4566,1477548.1112
2009-07-28 11:20:00,9.04,9.05,9.01,9.02,1517462.5801853172,3.4566,3.4605,3.4452,3.449,1517462.5802
2009-07-28 11:30:00,9.02,9.02,8.99,9.01,1075077.2154906157,3.449,3.449,3.4375,3.4452,1075077.2155
2009-07-28 11:40:00,9.01,9.04,8.99,9.03,708481.8246614398,3.4452,3.4566,3.4375,3.4528,708481.8247
2009-07-28 11:50:00,9.03,9.06,9.03,9.05,636730.8149204087,3.4528,3.4643,3.4528,3.4605,636730.8149
2009-07-28 12:00:00,9.05,9.06,9.04,9.05,737229.7457828464,3.4605,3.4643,3.4566,3.4605,737229.7458
2009-07-28 12:10:00,9.05,9.09,9.05,9.08,857923.4972677596,3.4605,3.4758,3.4605,3.4719,857923.4973
2009-07-28 12:20:00,9.08,9.09,9.05,9.06,341886.4338322642,3.4719,3.4758,3.4605,3.4643,341886.4338
2009-07-28 12:30:00,9.06,9.1,9.05,9.08,355428.8429555714,3.4643,3.4796,3.4605,3.4719,355428.843
2009-07-28 12:40:00,9.08,9.1,9.05,9.05,330007.1275837491,3.4719,3.4796,3.4605,3.4605,330007.1276
2009-07-28 12:50:00,9.05,9.08,9.04,9.08,900688.9997624139,3.4605,3.4719,3.4566,3.4719,900688.9998
2009-07-28 13:00:00,9.08,9.08,9.03,9.04,799477.3105250654,3.4719,3.4719,3.4528,3.4566,799477.3105
2009-07-28 13:10:00,9.04,9.09,9.04,9.07,983131.3851271084,3.4566,3.4758,3.4566,3.4681,983131.3851
2009-07-28 13:20:00,9.07,9.13,9.07,9.1,746495.604656688,3.4681,3.491,3.4681,3.4796,746495.6047
2009-07-28 13:30:00,9.1,9.13,9.09,9.1,520313.6136849608,3.4796,3.491,3.4758,3.4796,520313.6137
2009-07-28 13:40:00,9.09,9.1,9.06,9.07,526015.6806842481,3.4758,3.4796,3.4643,3.4681,526015.6807
2009-07-28 13:50:00,9.07,9.12,9.06,9.11,841530.0546448088,3.4681,3.4872,3.4643,3.4834,841530.0546
2009-07-28 14:00:00,9.12,9.16,9.1,9.16,837966.2627702543,3.4872,3.5025,3.4796,3.5025,837966.2628
2009-07-28 14:10:00,9.16,9.17,9.13,9.15,590876.6928011405,3.5025,3.5063,3.491,3.4987,590876.6928
2009-07-28 14:20:00,9.15,9.21,9.15,9.2,1341411.2615823236,3.4987,3.5216,3.4987,3.5178,1341411.2616
2009-07-28 14:30:00,9.2,9.26,9.19,9.21,1405321.9291993347,3.5178,3.5408,3.514,3.5216,1405321.9292
2009-07-28 14:40:00,9.21,9.23,9.18,9.18,1012829.6507483964,3.5216,3.5293,3.5102,3.5102,1012829.6507
2009-07-28 14:50:00,9.18,9.18,9.14,9.16,1055832.739368021,3.5102,3.5102,3.4949,3.5025,1055832.7394
2009-07-28 15:00:00,9.16,9.18,9.14,9.16,1005939.6531242576,3.5025,3.5102,3.4949,3.5025,1005939.6531
2009-07-28 15:10:00,9.15,9.16,9.12,9.13,717272.511285341,3.4987,3.5025,3.4872,3.491,717272.5113
2009-07-28 15:20:00,9.13,9.14,9.1,9.14,784034.2124019958,3.491,3.4949,3.4796,3.4949,784034.2124
2009-07-28 15:30:00,9.14,9.18,9.13,9.16,1358517.4625801854,3.4949,3.5102,3.491,3.5025,1358517.4626
2009-07-28 15:40:00,9.16,9.23,9.13,9.21,2221667.8545972914,3.5025,3.5293,3.491,3.5216,2221667.8546
2009-07-28 15:50:00,9.21,9.21,9.18,9.19,2422665.716322167,3.5216,3.5216,3.5102,3.514,2422665.7163
2009-07-29 09:30:00,9.1,9.29,9.09,9.11,1652886.6714183893,3.4796,3.5522,3.4758,3.4834,1652886.6714
2009-07-29 09:40:00,9.11,9.17,9.09,9.14,1324542.646709432,3.4834,3.5063,3.4758,3.4949,1324542.6467
2009-07-29 09:50:00,9.14,9.14,9.09,9.12,843668.3297695415,3.4949,3.4949,3.4758,3.4872,843668.3298
2009-07-29 10:00:00,9.1,9.11,9.06,9.07,1161320.9788548348,3.4796,3.4834,3.4643,3.4681,1161320.9789
2009-07-29 10:10:00,9.07,9.1,9.04,9.07,1490615.3480636731,3.4681,3.4796,3.4566,3.4681,1490615.3481
2009-07-29 10:20:00,9.07,9.08,9.05,9.06,866239.0116417202,3.4681,3.4719,3.4605,3.4643,866239.0116
2009-07-29 10:30:00,9.05,9.05,8.99,8.99,1395580.8980755524,3.4605,3.4605,3.4375,3.4375,1395580.8981
2009-07-29 10:40:00,8.99,9.04,8.99,9.02,1046091.7082442384,3.4375,3.4566,3.4375,3.449,1046091.7082
2009-07-29 10:50:00,9.02,9.05,9.02,9.03,536944.642432882,3.449,3.4605,3.449,3.4528,536944.6424
2009-07-29 11:00:00,9.03,9.05,9.02,9.05,477072.9389403659,3.4528,3.4605,3.449,3.4605,477072.9389
2009-07-29 11:10:00,9.05,9.05,9.02,9.02,562128.7716797339,3.4605,3.4605,3.449,3.449,562128.7717
2009-07-29 11:20:00,9.03,9.04,9.0,9.0,564979.8051793776,3.4528,3.4566,3.4413,3.4413,564979.8052
2009-07-29 11:30:00,9.0,9.04,8.99,9.02,942504.157757187,3.4413,3.4566,3.4375,3.449,942504.1578
2009-07-29 11:40:00,9.02,9.02,8.98,9.02,649560.465668805,3.449,3.449,3.4337,3.449,649560.4657
2009-07-29 11:50:00,9.02,9.02,8.99,9.02,526966.0251841292,3.449,3.449,3.4375,3.449,526966.0252
2009-07-29 12:00:00,9.02,9.03,9.0,9.03,578284.6281777144,3.449,3.4528,3.4413,3.4528,578284.6282
2009-07-29 12:10:00,9.03,9.05,9.02,9.03,350677.12045616534,3.4528,3.4605,3.449,3.4528,350677.1205
2009-07-29 12:20:00,9.03,9.06,9.03,9.05,379900.21382751246,3.4528,3.4643,3.4528,3.4605,379900.2138
2009-07-29 12:30:00,9.05,9.09,9.05,9.09,423140.8885721074,3.4605,3.4758,3.4605,3.4758,423140.8886
2009-07-29 12:40:00,9.09,9.09,9.07,9.07,306723.6873366595,3.4758,3.4758,3.4681,3.4681,306723.6873
2009-07-29 12:50:00,9.07,9.09,9.07,9.09,902352.102637206,3.4681,3.4758,3.4681,3.4758,902352.1026
2009-07-29 13:00:00,9.09,9.09,9.01,9.02,924685.1983844144,3.4758,3.4758,3.4452,3.449,924685.1984
2009-07-29 13:10:00,9.01,9.05,9.01,9.04,358279.87645521504,3.4452,3.4605,3.4452,3.4566,358279.8765
2009-07-29 13:20:00,9.04,9.04,8.99,9.0,553338.0850558328,3.4566,3.4566,3.4375,3.4413,553338.0851
2009-07-29 13:30:00,9.0,9.02,8.97,9.01,664765.9776669042,3.4413,3.449,3.4299,3.4452,664765.9777
2009-07-29 13:40:00,9.01,9.04,9.01,9.03,389878.83107626514,3.4452,3.4566,3.4452,3.4528,389878.8311
2009-07-29 13:50:00,9.03,9.04,9.02,9.03,473984.319315752,3.4528,3.4566,3.449,3.4528,473984.3193
2009-07-29 14:00:00,9.04,9.07,9.02,9.03,665716.3221667855,3.4566,3.4681,3.449,3.4528,665716.3222
2009-07-29 14:10:00,9.04,9.04,9.02,9.04,416488.4770729389,3.4566,3.4566,3.449,3.4566,416488.4771
2009-07-29 14:20:00,9.03,9.06,9.02,9.06,505108.1016868615,3.4528,3.4643,3.449,3.4643,505108.1017
2009-07-29 14:30:00,9.05,9.05,9.03,9.03,323117.12995961035,3.4605,3.4605,3.4528,3.4528,323117.13
2009-07-29 14:40:00,9.03,9.04,9.0,9.02,457353.2905678309,3.4528,3.4566,3.4413,3.449,457353.2906
2009-07-29 14:50:00,9.02,9.03,8.99,9.01,464956.0465668805,3.449,3.4528,3.4375,3.4452,464956.0466
2009-07-29 15:00:00,9.01,9.04,9.01,9.01,629840.8172962699,3.4452,3.4566,3.4452,3.4452,629840.8173
2009-07-29 15:10:00,9.01,9.04,8.99,9.01,1381563.3167023046,3.4452,3.4566,3.4375,3.4452,1381563.3167
2009-07-29 15:20:00,9.01,9.02,9.0,9.01,571157.0444286054,3.4452,3.449,3.4413,3.4452,571157.0444
2009-07-29 15:30:00,9.01,9.02,8.99,9.01,2042765.5024946544,3.4452,3.449,3.4375,3.4452,2042765.5025
2009-07-29 15:40:00,9.01,9.01,8.98,8.99,1777381.8009028274,3.4452,3.4452,3.4337,3.4375,1777381.8009
2009-07-29 15:50:00,8.99,9.01,8.98,9.01,2590401.5205512,3.4375,3.4452,3.4337,3.4452,2590401.5206
2009-07-30 09:30:00,9.11,9.16,9.05,9.16,1864813.4948918985,3.4834,3.5025,3.4605,3.5025,1864813.4949
2009-07-30 09:40:00,9.16,9.16,9.11,9.13,1624138.7502969827,3.5025,3.5025,3.4834,3.491,1624138.7503
2009-07-30 09:50:00,9.13,9.23,9.13,9.21,1686148.7289142315,3.491,3.5293,3.491,3.5216,1686148.7289
2009-07-30 10:00:00,9.22,9.26,9.17,9.26,1245664.053219292,3.5255,3.5408,3.5063,3.5408,1245664.0532
2009-07-30 10:10:00,9.26,9.26,9.22,9.23,1065336.184366833,3.5408,3.5408,3.5255,3.5293,1065336.1844
2009-07-30 10:20:00,9.23,9.25,9.21,9.23,1078403.4212401996,3.5293,3.5369,3.5216,3.5293,1078403.4212
2009-07-30 10:30:00,9.22,9.29,9.22,9.28,1420765.0273224043,3.5255,3.5522,3.5255,3.5484,1420765.0273
2009-07-30 10:40:00,9.28,9.29,9.24,9.25,739368.020907579,3.5484,3.5522,3.5331,3.5369,739368.0209
2009-07-30 10:50:00,9.25,9.26,9.23,9.23,710144.9275362319,3.5369,3.5408,3.5293,3.5293,710144.9275
2009-07-30 11:00:00,9.23,9.23,9.18,9.22,1580660.4894274175,3.5293,3.5293,3.5102,3.5255,1580660.4894
2009-07-30 11:10:00,9.22,9.25,9.21,9.23,948918.9831313852,3.5255,3.5369,3.5216,3.5293,948918.9831
2009-07-30 11:20:00,9.24,9.24,9.23,9.24,1044428.6053694464,3.5331,3.5331,3.5293,3.5331,1044428.6054
2009-07-30 11:30:00,9.24,9.25,9.23,9.23,866951.770016631,3.5331,3.5369,3.5293,3.5293,866951.77
2009-07-30 11:40:00,9.23,9.23,9.22,9.22,491565.6925635543,3.5293,3.5293,3.5255,3.5255,491565.6926
2009-07-30 11:50:00,9.22,9.23,9.18,9.18,939415.5381325732,3.5255,3.5293,3.5102,3.5102,939415.5381
2009-07-30 12:00:00,9.18,9.21,9.18,9.21,655737.7049180327,3.5102,3.5216,3.5102,3.5216,655737.7049
2009-07-30 12:10:00,9.21,9.21,9.18,9.19,828462.8177714421,3.5216,3.5216,3.5102,3.514,828462.8178
2009-07-30 12:20:00,9.2,9.21,9.18,9.18,545972.9151817533,3.5178,3.5216,3.5102,3.5102,545972.9152
2009-07-30 12:30:00,9.18,9.21,9.18,9.2,541458.7788073177,3.5102,3.5216,3.5102,3.5178,541458.7788
2009-07-30 12:40:00,9.2,9.21,9.2,9.21,485626.0394392968,3.5178,3.5216,3.5178,3.5216,485626.0394
2009-07-30 12:50:00,9.21,9.21,9.18,9.18,420527.4411974341,3.5216,3.5216,3.5102,3.5102,420527.4412
2009-07-30 13:00:00,9.18,9.22,9.18,9.2,706818.7217866477,3.5102,3.5255,3.5102,3.5178,706818.7218
2009-07-30 13:10:00,9.2,9.21,9.18,9.18,524827.7500593965,3.5178,3.5216,3.5102,3.5102,524827.7501
2009-07-30 13:20:00,9.18,9.21,9.18,9.19,326443.3357091946,3.5102,3.5216,3.5102,3.514,326443.3357
2009-07-30 13:30:00,9.19,9.21,9.19,9.19,306486.10121168924,3.514,3.5216,3.514,3.514,306486.1012
2009-07-30 13:40:00,9.19,9.2,9.19,9.19,405797.1014492754,3.514,3.5178,3.514,3.514,405797.1014
2009-07-30 13:50:00,9.19,9.21,9.18,9.18,447137.0871941079,3.514,3.5216,3.5102,3.5102,447137.0872
2009-07-30 14:00:00,9.18,9.18,9.16,9.16,398431.931575196,3.5102,3.5102,3.5025,3.5025,398431.9316
2009-07-30 14:10:00,9.16,9.18,9.16,9.17,390829.1755761464,3.5025,3.5102,3.5025,3.5063,390829.1756
2009-07-30 14:20:00,9.17,9.2,9.17,9.2,456402.9460679496,3.5063,3.5178,3.5063,3.5178,456402.9461
2009-07-30 14:30:00,9.19,9.21,9.18,9.2,997148.9665003564,3.514,3.5216,3.5102,3.5178,997148.9665
2009-07-30 14:40:00,9.19,9.21,9.18,9.18,455452.6015680685,3.514,3.5216,3.5102,3.5102,455452.6016
2009-07-30 14:50:00,9.18,9.2,9.18,9.18,696840.104537895,3.5102,3.5178,3.5102,3.5102,696840.1045
2009-07-30 15:00:00,9.18,9.2,9.18,9.2,544547.3984319316,3.5102,3.5178,3.5102,3.5178,544547.3984
2009-07-30 15:10:00,9.19,9.2,9.18,9.18,943454.5022570682,3.514,3.5178,3.5102,3.5102,943454.5023
2009-07-30 15:20:00,9.18,9.2,9.18,9.19,1097172.725112853,3.5102,3.5178,3.5102,3.514,1097172.7251
2009-07-30 15:30:00,9.19,9.2,9.16,9.18,1574958.4224281302,3.514,3.5178,3.5025,3.5102,1574958.4224
2009-07-30 15:40:00,9.18,9.18,9.12,9.14,2335709.1945830365,3.5102,3.5102,3.4872,3.4949,2335709.1946
2009-07-30 15:50:00,9.15,9.17,9.12,9.12,3186980.280351628,3.4987,3.5063,3.4872,3.4872,3186980.2804
2009-07-31 09:30:00,9.12,9.13,9.04,9.04,2143026.847232121,3.4872,3.491,3.4566,3.4566,2143026.8472
2009-07-31 09:40:00,9.04,9.08,9.03,9.06,2226181.990971728,3.4566,3.4719,3.4528,3.4643,2226181.991
2009-07-31 09:50:00,9.06,9.09,8.99,8.99,1859824.186267522,3.4643,3.4758,3.4375,3.4375,1859824.1863
2009-07-31 10:00:00,8.99,9.0,8.95,8.98,2495129.4844381087,3.4375,3.4413,3.4222,3.4337,2495129.4844
2009-07-31 10:10:00,8.98,9.0,8.97,8.97,1747921.12140651,3.4337,3.4413,3.4299,3.4299,1747921.1214
2009-07-31 10:20:00,8.97,9.0,8.97,8.98,1241625.089094797,3.4299,3.4413,3.4299,3.4337,1241625.0891
2009-07-31 10:30:00,8.98,8.99,8.97,8.97,1263483.012592065,3.4337,3.4375,3.4299,3.4299,1263483.0126
2009-07-31 10:40:00,8.97,9.03,8.97,9.0,1395580.8980755524,3.4299,3.4528,3.4299,3.4413,1395580.8981
2009-07-31 10:50:00,9.0,9.02,8.99,9.0,843430.7436445712,3.4413,3.449,3.4375,3.4413,843430.7436
2009-07-31 11:00:00,9.0,9.01,8.97,9.0,768353.5281539558,3.4413,3.4452,3.4299,3.4413,768353.5282
2009-07-31 11:10:00,9.0,9.01,8.97,8.97,911855.547636018,3.4413,3.4452,3.4299,3.4299,911855.5476
2009-07-31 11:20:00,8.97,9.0,8.95,8.99,1005464.480874317,3.4299,3.4413,3.4222,3.4375,1005464.4809
2009-07-31 11:30:00,8.99,9.01,8.97,8.99,1052744.119743407,3.4375,3.4452,3.4299,3.4375,1052744.1197
2009-07-31 11:40:00,9.0,9.02,8.99,9.01,624613.9225469233,3.4413,3.449,3.4375,3.4452,624613.9225
2009-07-31 11:50:00,9.01,9.05,9.01,9.05,791636.9684010454,3.4452,3.4605,3.4452,3.4605,791636.9684
2009-07-31 12:00:00,9.04,9.05,9.03,9.04,617961.5110477548,3.4566,3.4605,3.4528,3.4566,617961.511
2009-07-31 12:10:00,9.04,9.05,9.02,9.05,495842.2428130197,3.4566,3.4605,3.449,3.4605,495842.2428
2009-07-31 12:20:00,9.04,9.07,9.04,9.06,475885.0083155144,3.4566,3.4681,3.4566,3.4643,475885.0083
2009-07-31 12:30:00,9.05,9.06,8.99,8.99,1005702.0669992872,3.4605,3.4643,3.4375,3.4375,1005702.067
2009-07-31 12:40:00,8.99,9.0,8.98,8.98,806129.7220242338,3.4375,3.4413,3.4337,3.4337,806129.722
2009-07-31 12:50:00,8.98,9.0,8.98,9.0,536231.8840579711,3.4337,3.4413,3.4337,3.4413,536231.8841
2009-07-31 13:00:00,9.0,9.02,8.99,9.0,726538.3701591827,3.4413,3.449,3.4375,3.4413,726538.3702
2009-07-31 13:10:00,9.01,9.01,8.98,8.98,311950.5820860062,3.4452,3.4452,3.4337,3.4337,311950.5821
2009-07-31 13:20:00,8.98,9.0,8.98,8.99,267284.39059158944,3.4337,3.4413,3.4337,3.4375,267284.3906
2009-07-31 13:30:00,9.0,9.02,9.0,9.02,510810.1686861488,3.4413,3.449,3.4413,3.449,510810.1687
2009-07-31 13:40:00,9.02,9.04,9.01,9.03,315039.2017106201,3.449,3.4566,3.4452,3.4528,315039.2017
2009-07-31 13:50:00,9.04,9.04,9.02,9.03,253266.8092183417,3.4566,3.4566,3.449,3.4528,253266.8092
2009-07-31 14:00:00,9.03,9.05,9.02,9.05,690662.8652886671,3.4528,3.4605,3.449,3.4605,690662.8653
2009-07-31 14:10:00,9.05,9.07,9.05,9.05,741031.1237823712,3.4605,3.4681,3.4605,3.4605,741031.1238
2009-07-31 14:20:00,9.05,9.06,9.03,9.04,715609.4084105488,3.4605,3.4643,3.4528,3.4566,715609.4084
2009-07-31 14:30:00,9.03,9.03,9.01,9.02,414587.7880731765,3.4528,3.4528,3.4452,3.449,414587.7881
2009-07-31 14:40:00,9.01,9.02,8.98,8.99,602518.4129246852,3.4452,3.449,3.4337,3.4375,602518.4129
2009-07-31 14:50:00,8.99,8.99,8.97,8.99,395343.3119505821,3.4375,3.4375,3.4299,3.4375,395343.312
2009-07-31 15:00:00,8.98,9.0,8.97,8.98,748158.7075314802,3.4337,3.4413,3.4299,3.4337,748158.7075
2009-07-31 15:10:00,8.98,9.01,8.97,9.01,719173.2002851034,3.4337,3.4452,3.4299,3.4452,719173.2003
2009-07-31 15:20:00,9.0,9.05,8.99,9.02,1342124.0199572346,3.4413,3.4605,3.4375,3.449,1342124.02
2009-07-31 15:30:00,9.01,9.01,8.98,8.99,1080304.110239962,3.4452,3.4452,3.4337,3.4375,1080304.1102
2009-07-31 15:40:00,8.99,8.99,8.97,8.98,1130672.368733666,3.4375,3.4375,3.4299,3.4337,1130672.3687
2009-07-31 15:50:00,8.98,8.98,8.94,8.96,3811356.6167735807,3.4337,3.4337,3.4184,3.426,3811356.6168
2009-08-03 09:30:00,9.34,9.35,9.25,9.28,6228320.26609646,3.5713,3.5752,3.5369,3.5484,6228320.2661
2009-08-03 09:40:00,9.28,9.28,9.16,9.19,4941791.399382276,3.5484,3.5484,3.5025,3.514,4941791.3994
2009-08-03 09:50:00,9.2,9.2,9.14,9.16,2947493.466381564,3.5178,3.5178,3.4949,3.5025,2947493.4664
2009-08-03 10:00:00,9.16,9.22,9.16,9.18,3129484.4381088144,3.5025,3.5255,3.5025,3.5102,3129484.4381
2009-08-03 10:10:00,9.17,9.26,9.17,9.21,1977904.490377762,3.5063,3.5408,3.5063,3.5216,1977904.4904
2009-08-03 10:20:00,9.22,9.25,9.2,9.24,2198859.5866001425,3.5255,3.5369,3.5178,3.5331,2198859.5866
2009-08-03 10:30:00,9.24,9.26,9.22,9.23,2040152.055119981,3.5331,3.5408,3.5255,3.5293,2040152.0551
2009-08-03 10:40:00,9.23,9.25,9.22,9.24,975766.2152530293,3.5293,3.5369,3.5255,3.5331,975766.2153
2009-08-03 10:50:00,9.24,9.26,9.2,9.21,1071513.4236160608,3.5331,3.5408,3.5178,3.5216,1071513.4236
2009-08-03 11:00:00,9.21,9.23,9.21,9.23,768115.9420289855,3.5216,3.5293,3.5216,3.5293,768115.942
2009-08-03 11:10:00,9.22,9.23,9.17,9.18,1085293.4188643384,3.5255,3.5293,3.5063,3.5102,1085293.4189
2009-08-03 11:20:00,9.18,9.2,9.17,9.18,1172249.9406034688,3.5102,3.5178,3.5063,3.5102,1172249.9406
2009-08-03 11:30:00,9.18,9.2,9.17,9.2,688049.4179139938,3.5102,3.5178,3.5063,3.5178,688049.4179
2009-08-03 11:40:00,9.2,9.26,9.2,9.24,1049180.3278688523,3.5178,3.5408,3.5178,3.5331,1049180.3279
2009-08-03 11:50:00,9.24,9.26,9.22,9.25,533143.264433357,3.5331,3.5408,3.5255,3.5369,533143.2644
2009-08-03 12:00:00,9.26,9.26,9.23,9.26,803753.8607745308,3.5408,3.5408,3.5293,3.5408,803753.8608
2009-08-03 12:10:00,9.25,9.26,9.25,9.26,1714896.650035638,3.5369,3.5408,3.5369,3.5408,1714896.65
2009-08-03 12:20:00,9.26,9.26,9.24,9.24,420052.2689474935,3.5408,3.5408,3.5331,3.5331,420052.2689
2009-08-03 12:30:00,9.24,9.26,9.22,9.23,575433.5946780709,3.5331,3.5408,3.5255,3.5293,575433.5947
2009-08-03 12:40:00,9.23,9.26,9.23,9.26,425516.7498218104,3.5293,3.5408,3.5293,3.5408,425516.7498
2009-08-03 12:50:00,9.25,9.29,9.25,9.29,1384414.3502019483,3.5369,3.5522,3.5369,3.5522,1384414.3502
2009-08-03 13:00:00,9.29,9.3,9.24,9.25,1540983.6065573771,3.5522,3.5561,3.5331,3.5369,1540983.6066
2009-08-03 13:10:00,9.25,9.26,9.23,9.24,574008.077928249,3.5369,3.5408,3.5293,3.5331,574008.0779
2009-08-03 13:20:00,9.24,9.25,9.22,9.22,867189.3561416013,3.5331,3.5369,3.5255,3.5255,867189.3561
2009-08-03 13:30:00,9.22,9.24,9.22,9.23,508196.7213114754,3.5255,3.5331,3.5255,3.5293,508196.7213
2009-08-03 13:40:00,9.23,9.26,9.23,9.26,380850.55832739366,3.5293,3.5408,3.5293,3.5408,380850.5583
2009-08-03 13:50:00,9.26,9.26,9.25,9.26,415538.1325730577,3.5408,3.5408,3.5369,3.5408,415538.1326
2009-08-03 14:00:00,9.26,9.27,9.25,9.25,693513.8987883108,3.5408,3.5446,3.5369,3.5369,693513.8988
2009-08-03 14:10:00,9.25,9.26,9.23,9.25,917557.6146353054,3.5369,3.5408,3.5293,3.5369,917557.6146
2009-08-03 14:20:00,9.25,9.29,9.24,9.26,799477.3105250654,3.5369,3.5522,3.5331,3.5408,799477.3105
2009-08-03 14:30:00,9.26,9.27,9.26,9.26,666191.494416726,3.5408,3.5446,3.5408,3.5408,666191.4944
2009-08-03 14:40:00,9.26,9.28,9.26,9.26,1006177.239249228,3.5408,3.5484,3.5408,3.5408,1006177.2392
2009-08-03 14:50:00,9.26,9.28,9.26,9.26,524827.7500593965,3.5408,3.5484,3.5408,3.5408,524827.7501
2009-08-03 15:00:00,9.26,9.28,9.26,9.26,755761.4635305299,3.5408,3.5484,3.5408,3.5408,755761.4635
2009-08-03 15:10:00,9.26,9.26,9.24,9.25,607745.3076740318,3.5408,3.5408,3.5331,3.5369,607745.3077
2009-08-03 15:20:00,9.24,9.28,9.23,9.27,2908766.9280114044,3.5331,3.5484,3.5293,3.5446,2908766.928
2009-08-03 15:30:00,9.27,9.3,9.25,9.28,2294606.794963174,3.5446,3.5561,3.5369,3.5484,2294606.795
2009-08-03 15:40:00,9.28,9.29,9.25,9.27,2379187.4554526014,3.5484,3.5522,3.5369,3.5446,2379187.4555
2009-08-03 15:50:00,9.27,9.29,9.25,9.27,3491090.5203136136,3.5446,3.5522,3.5369,3.5446,3491090.5203
2009-08-04 09:30:00,9.22,9.23,9.17,9.21,1645759.08766928,3.5255,3.5293,3.5063,3.5216,1645759.0877
2009-08-04 09:40:00,9.21,9.23,9.15,9.16,1466856.7355666428,3.5216,3.5293,3.4987,3.5025,1466856.7356
2009-08-04 09:50:00,9.16,9.2,9.14,9.18,1182228.5578522214,3.5025,3.5178,3.4949,3.5102,1182228.5579
2009-08-04 10:00:00,9.19,9.19,9.15,9.18,925873.129009266,3.514,3.514,3.4987,3.5102,925873.129
2009-08-04 10:10:00,9.18,9.21,9.18,9.2,989071.038251366,3.5102,3.5216,3.5102,3.5178,989071.0383
2009-08-04 10:20:00,9.2,9.2,9.15,9.18,1208838.2038488952,3.5178,3.5178,3.4987,3.5102,1208838.2038
2009-08-04 10:30:00,9.18,9.2,9.16,9.18,575671.1808030411,3.5102,3.5178,3.5025,3.5102,575671.1808
2009-08-04 10:40:00,9.18,9.22,9.18,9.21,734616.298408173,3.5102,3.5255,3.5102,3.5216,734616.2984
2009-08-04 10:50:00,9.21,9.24,9.2,9.22,626277.0254217153,3.5216,3.5331,3.5178,3.5255,626277.0254
2009-08-04 11:00:00,9.22,9.24,9.2,9.23,922546.9232596816,3.5255,3.5331,3.5178,3.5293,922546.9233
2009-08-04 11:10:00,9.23,9.26,9.22,9.23,635542.8842955572,3.5293,3.5408,3.5255,3.5293,635542.8843
2009-08-04 11:20:00,9.23,9.24,9.2,9.2,1061534.806367308,3.5293,3.5331,3.5178,3.5178,1061534.8064
2009-08-04 11:30:00,9.21,9.23,9.2,9.23,985744.832501782,3.5216,3.5293,3.5178,3.5293,985744.8325
2009-08-04 11:40:00,9.23,9.29,9.23,9.26,1195058.2086006177,3.5293,3.5522,3.5293,3.5408,1195058.2086
2009-08-04 11:50:00,9.26,9.26,9.24,9.26,669042.5279163697,3.5408,3.5408,3.5331,3.5408,669042.5279
2009-08-04 12:00:00,9.26,9.27,9.23,9.27,611784.271798527,3.5408,3.5446,3.5293,3.5446,611784.2718
2009-08-04 12:10:00,9.27,9.27,9.22,9.24,491090.5203136137,3.5446,3.5446,3.5255,3.5331,491090.5203
2009-08-04 12:20:00,9.24,9.27,9.24,9.26,713708.7194107864,3.5331,3.5446,3.5331,3.5408,713708.7194
2009-08-04 12:30:00,9.26,9.26,9.21,9.21,756711.808030411,3.5408,3.5408,3.5216,3.5216,756711.808
2009-08-04 12:40:00,9.21,9.22,9.2,9.22,576383.939177952,3.5216,3.5255,3.5178,3.5255,576383.9392
2009-08-04 12:50:00,9.22,9.25,9.22,9.25,859349.0140175814,3.5255,3.5369,3.5255,3.5369,859349.014
2009-08-04 13:00:00,9.24,9.25,9.19,9.19,790924.2100261345,3.5331,3.5369,3.514,3.514,790924.21
2009-08-04 13:10:00,9.19,9.21,9.19,9.21,372535.0439534331,3.514,3.5216,3.514,3.5216,372535.044
2009-08-04 13:20:00,9.21,9.21,9.2,9.2,378237.1109527204,3.5216,3.5216,3.5178,3.5178,378237.111
2009-08-04 13:30:00,9.2,9.2,9.19,9.19,377286.7664528392,3.5178,3.5178,3.514,3.514,377286.7665
2009-08-04 13:40:00,9.19,9.2,9.17,9.17,303635.0677120456,3.514,3.5178,3.5063,3.5063,303635.0677
2009-08-04 13:50:00,9.17,9.18,9.13,9.14,926110.715134236,3.5063,3.5102,3.491,3.4949,926110.7151
2009-08-04 14:00:00,9.14,9.14,9.12,9.13,612021.8579234973,3.4949,3.4949,3.4872,3.491,612021.8579
2009-08-04 14:10:00,9.14,9.15,9.13,9.13,781895.937277263,3.4949,3.4987,3.491,3.491,781895.9373
2009-08-04 14:20:00,9.13,9.13,9.08,9.09,1569731.5276787835,3.491,3.491,3.4719,3.4758,1569731.5277
2009-08-04 14:30:00,9.08,9.12,9.08,9.12,875504.8705155619,3.4719,3.4872,3.4719,3.4872,875504.8705
2009-08-04 14:40:00,9.12,9.13,9.09,9.09,512710.8576859112,3.4872,3.491,3.4758,3.4758,512710.8577
2009-08-04 14:50:00,9.09,9.11,9.09,9.11,534331.1950582087,3.4758,3.4834,3.4758,3.4834,534331.1951
2009-08-04 15:00:00,9.11,9.15,9.1,9.14,917320.028510335,3.4834,3.4987,3.4796,3.4949,917320.0285
2009-08-04 15:10:00,9.14,9.15,9.12,9.12,783796.6262770254,3.4949,3.4987,3.4872,3.4872,783796.6263
2009-08-04 15:20:00,9.12,9.15,9.12,9.12,691375.6236635781,3.4872,3.4987,3.4872,3.4872,691375.6237
2009-08-04 15:30:00,9.12,9.13,9.1,9.12,797339.0354003327,3.4872,3.491,3.4796,3.4872,797339.0354
2009-08-04 15:40:00,9.12,9.14,9.11,9.13,1364694.7018294132,3.4872,3.4949,3.4834,3.491,1364694.7018
2009-08-04 15:50:00,9.13,9.19,9.13,9.19,2794725.58802566,3.491,3.514,3.491,3.514,2794725.588
2009-08-05 09:30:00,9.14,9.23,9.14,9.18,1041102.3996198622,3.4949,3.5293,3.4949,3.5102,1041102.3996
2009-08-05 09:40:00,9.18,9.18,9.07,9.09,1033024.471370872,3.5102,3.5102,3.4681,3.4758,1033024.4714
2009-08-05 09:50:00,9.09,9.1,9.05,9.06,946067.9496317416,3.4758,3.4796,3.4605,3.4643,946067.9496
2009-08-05 10:00:00,9.07,9.07,9.01,9.02,1126870.990734141,3.4681,3.4681,3.4452,3.449,1126870.9907
2009-08-05 10:10:00,9.02,9.02,8.99,9.0,907341.4112615824,3.449,3.449,3.4375,3.4413,907341.4113
2009-08-05 10:20:00,9.01,9.05,8.99,9.05,1073176.526490853,3.4452,3.4605,3.4375,3.4605,1073176.5265
2009-08-05 10:30:00,9.05,9.05,9.01,9.02,773818.0090282728,3.4605,3.4605,3.4452,3.449,773818.009
2009-08-05 10:40:00,9.01,9.03,8.97,8.97,1488239.48681397,3.4452,3.4528,3.4299,3.4299,1488239.4868
2009-08-05 10:50:00,8.97,8.98,8.96,8.96,1133523.4022333096,3.4299,3.4337,3.426,3.426,1133523.4022
2009-08-05 11:00:00,8.96,8.96,8.92,8.94,1586124.9703017345,3.426,3.426,3.4108,3.4184,1586124.9703
2009-08-05 11:10:00,8.94,8.97,8.94,8.94,2168448.562603944,3.4184,3.4299,3.4184,3.4184,2168448.5626
2009-08-05 11:20:00,8.94,8.95,8.93,8.94,796151.1047754812,3.4184,3.4222,3.4146,3.4184,796151.1048
2009-08-05 11:30:00,8.93,8.96,8.93,8.95,6114516.512235685,3.4146,3.426,3.4146,3.4222,6114516.5122
2009-08-05 11:40:00,8.95,8.99,8.94,8.96,1632929.4369208838,3.4222,3.4375,3.4184,3.426,1632929.4369
2009-08-05 11:50:00,8.97,8.99,8.96,8.97,842717.9852696602,3.4299,3.4375,3.426,3.4299,842717.9853
2009-08-05 12:00:00,8.98,8.98,8.96,8.97,1064385.8398669518,3.4337,3.4337,3.426,3.4299,1064385.8399
2009-08-05 12:10:00,8.97,8.99,8.95,8.98,610833.9272986457,3.4299,3.4375,3.4222,3.4337,610833.9273
2009-08-05 12:20:00,8.98,8.99,8.97,8.97,857685.9111427893,3.4337,3.4375,3.4299,3.4299,857685.9111
2009-08-05 12:30:00,8.97,8.97,8.95,8.95,326443.3357091946,3.4299,3.4299,3.4222,3.4222,326443.3357
2009-08-05 12:40:00,8.96,8.98,8.95,8.96,585887.384176764,3.426,3.4337,3.4222,3.426,585887.3842
2009-08-05 12:50:00,8.96,8.97,8.94,8.95,683772.8676645284,3.426,3.4299,3.4184,3.4222,683772.8677
2009-08-05 13:00:00,8.95,8.96,8.91,8.92,1257780.945592777,3.4222,3.426,3.4069,3.4108,1257780.9456
2009-08-05 13:10:00,8.92,8.94,8.91,8.94,429793.3000712759,3.4108,3.4184,3.4069,3.4184,429793.3001
2009-08-05 13:20:00,8.94,8.97,8.94,8.97,660014.2551674983,3.4184,3.4299,3.4184,3.4299,660014.2552
2009-08-05 13:30:00,8.97,8.99,8.97,8.99,346875.7424566405,3.4299,3.4375,3.4299,3.4375,346875.7425
2009-08-05 13:40:00,8.99,9.0,8.97,8.98,766690.4252791638,3.4375,3.4413,3.4299,3.4337,766690.4253
2009-08-05 13:50:00,8.98,8.99,8.98,8.98,425754.3359467808,3.4337,3.4375,3.4337,3.4337,425754.3359
2009-08-05 14:00:00,8.98,9.0,8.97,9.0,463530.5298170587,3.4337,3.4413,3.4299,3.4413,463530.5298
2009-08-05 14:10:00,8.99,9.01,8.99,9.0,365407.4602043241,3.4375,3.4452,3.4375,3.4413,365407.4602
2009-08-05 14:20:00,9.0,9.01,8.99,9.01,341173.6754573533,3.4413,3.4452,3.4375,3.4452,341173.6755
2009-08-05 14:30:00,9.01,9.02,9.0,9.02,659063.910667617,3.4452,3.449,3.4413,3.449,659063.9107
2009-08-05 14:40:00,9.02,9.07,9.02,9.07,1202423.378474697,3.449,3.4681,3.449,3.4681,1202423.3785
2009-08-05 14:50:00,9.07,9.07,9.04,9.06,1061297.2202423378,3.4681,3.4681,3.4566,3.4643,1061297.2202
2009-08-05 15:00:00,9.06,9.08,9.05,9.08,618674.2694226657,3.4643,3.4719,3.4605,3.4719,618674.2694
2009-08-05 15:10:00,9.08,9.11,9.07,9.1,876930.3872653837,3.4719,3.4834,3.4681,3.4796,876930.3873
2009-08-05 15:20:00,9.1,9.13,9.09,9.12,917795.2007602756,3.4796,3.491,3.4758,3.4872,917795.2008
2009-08-05 15:30:00,9.11,9.12,9.05,9.09,1799002.1382751248,3.4834,3.4872,3.4605,3.4758,1799002.1383
2009-08-05 15:40:00,9.09,9.11,9.07,9.07,1245901.6393442624,3.4758,3.4834,3.4681,3.4681,1245901.6393
2009-08-05 15:50:00,9.08,9.1,9.08,9.1,2062960.32311713,3.4719,3.4796,3.4719,3.4796,2062960.3231
2009-08-06 09:30:00,9.03,9.11,9.02,9.09,1601568.068424804,3.4528,3.4834,3.449,3.4758,1601568.0684
2009-08-06 09:40:00,9.1,9.11,9.02,9.02,1095509.6222380614,3.4796,3.4834,3.449,3.449,1095509.6222
2009-08-06 09:50:00,9.02,9.07,9.0,9.03,2685198.38441435,3.449,3.4681,3.4413,3.4528,2685198.3844
2009-08-06 10:00:00,9.04,9.06,9.01,9.06,1298170.5868377287,3.4566,3.4643,3.4452,3.4643,1298170.5868
2009-08-06 10:10:00,9.06,9.08,9.04,9.05,1655737.7049180327,3.4643,3.4719,3.4566,3.4605,1655737.7049
2009-08-06 10:20:00,9.05,9.07,9.04,9.07,736992.159657876,3.4605,3.4681,3.4566,3.4681,736992.1597
2009-08-06 10:30:00,9.07,9.1,9.06,9.1,631503.920171062,3.4681,3.4796,3.4643,3.4796,631503.9202
2009-08-06 10:40:00,9.1,9.14,9.09,9.13,1169636.4932287957,3.4796,3.4949,3.4758,3.491,1169636.4932
2009-08-06 10:50:00,9.13,9.15,9.13,9.14,1024471.3708719412,3.491,3.4987,3.491,3.4949,1024471.3709
2009-08-06 11:00:00,9.15,9.17,9.14,9.15,797339.0354003327,3.4987,3.5063,3.4949,3.4987,797339.0354
2009-08-06 11:10:00,9.15,9.18,9.14,9.18,596816.3459253979,3.4987,3.5102,3.4949,3.5102,596816.3459
2009-08-06 11:20:00,9.18,9.22,9.18,9.18,889284.8657638395,3.5102,3.5255,3.5102,3.5102,889284.8658
2009-08-06 11:30:00,9.18,9.18,9.15,9.16,678308.3867902114,3.5102,3.5102,3.4987,3.5025,678308.3868
2009-08-06 11:40:00,9.16,9.23,9.16,9.23,1148016.155856498,3.5025,3.5293,3.5025,3.5293,1148016.1559
2009-08-06 11:50:00,9.22,9.23,9.22,9.23,1020907.5789973866,3.5255,3.5293,3.5255,3.5293,1020907.579
2009-08-06 12:00:00,9.23,9.23,9.18,9.18,1210738.8928486577,3.5293,3.5293,3.5102,3.5102,1210738.8928
2009-08-06 12:10:00,9.18,9.2,9.18,9.19,898075.5523877406,3.5102,3.5178,3.5102,3.514,898075.5524
2009-08-06 12:20:00,9.19,9.23,9.18,9.23,874554.5260156807,3.514,3.5293,3.5102,3.5293,874554.526
2009-08-06 12:30:00,9.23,9.26,9.22,9.25,730814.9204086482,3.5293,3.5408,3.5255,3.5369,730814.9204
2009-08-06 12:40:00,9.26,9.29,9.25,9.29,852459.0163934426,3.5408,3.5522,3.5369,3.5522,852459.0164
2009-08-06 12:50:00,9.28,9.29,9.26,9.26,906391.0667617013,3.5484,3.5522,3.5408,3.5408,906391.0668
2009-08-06 13:00:00,9.26,9.29,9.26,9.27,1089569.9691138037,3.5408,3.5522,3.5408,3.5446,1089569.9691
2009-08-06 13:10:00,9.27,9.3,9.27,9.3,614160.13304823,3.5446,3.5561,3.5446,3.5561,614160.133
2009-08-06 13:20:00,9.29,9.34,9.29,9.34,1879543.834640057,3.5522,3.5713,3.5522,3.5713,1879543.8346
2009-08-06 13:30:00,9.34,9.39,9.34,9.37,1885008.315514374,3.5713,3.5905,3.5713,3.5828,1885008.3155
2009-08-06 13:40:00,9.37,9.37,9.35,9.35,1066761.7011166548,3.5828,3.5828,3.5752,3.5752,1066761.7011
2009-08-06 13:50:00,9.35,9.35,9.33,9.33,413637.4435732953,3.5752,3.5752,3.5675,3.5675,413637.4436
2009-08-06 14:00:00,9.33,9.36,9.32,9.35,2288667.1418389166,3.5675,3.579,3.5637,3.5752,2288667.1418
2009-08-06 14:10:00,9.35,9.36,9.33,9.35,939653.1242575434,3.5752,3.579,3.5675,3.5752,939653.1243
2009-08-06 14:20:00,9.36,9.37,9.34,9.34,1377761.9387027798,3.579,3.5828,3.5713,3.5713,1377761.9387
2009-08-06 14:30:00,9.34,9.34,9.3,9.31,1337134.7113328583,3.5713,3.5713,3.5561,3.5599,1337134.7113
2009-08-06 14:40:00,9.3,9.34,9.3,9.33,1056070.3254929911,3.5561,3.5713,3.5561,3.5675,1056070.3255
2009-08-06 14:50:00,9.33,9.33,9.31,9.31,396056.070325493,3.5675,3.5675,3.5599,3.5599,396056.0703
2009-08-06 15:00:00,9.31,9.36,9.31,9.35,1330007.1275837491,3.5599,3.579,3.5599,3.5752,1330007.1276
2009-08-06 15:10:00,9.36,9.36,9.34,9.35,1043715.8469945356,3.579,3.579,3.5713,3.5752,1043715.847
2009-08-06 15:20:00,9.35,9.4,9.34,9.39,1426704.680446662,3.5752,3.5943,3.5713,3.5905,1426704.6804
2009-08-06 15:30:00,9.39,9.42,9.39,9.41,1958660.014255168,3.5905,3.6019,3.5905,3.5981,1958660.0143
2009-08-06 15:40:00,9.41,9.5,9.37,9.49,4448800.1900689,3.5981,3.6325,3.5828,3.6287,4448800.1901
2009-08-06 15:50:00,9.49,9.52,9.46,9.46,9323117.129959611,3.6287,3.6402,3.6172,3.6172,9323117.13
2009-08-07 09:30:00,9.59,9.74,9.57,9.68,3623901.164172013,3.6669,3.7243,3.6593,3.7014,3623901.1642
2009-08-07 09:40:00,9.68,9.7,9.65,9.66,2856022.808267997,3.7014,3.709,3.6899,3.6937,2856022.8083
2009-08-07 09:50:00,9.65,9.68,9.61,9.61,2456640.53219292,3.6899,3.7014,3.6746,3.6746,2456640.5322
2009-08-07 10:00:00,9.61,9.61,9.55,9.58,2550011.8793062484,3.6746,3.6746,3.6516,3.6631,2550011.8793
2009-08-07 10:10:00,9.58,9.64,9.56,9.63,2851746.258018532,3.6631,3.6861,3.6555,3.6822,2851746.258
2009-08-07 10:20:00,9.63,9.64,9.56,9.57,1513423.616060822,3.6822,3.6861,3.6555,3.6593,1513423.6161
2009-08-07 10:30:00,9.57,9.61,9.55,9.6,1344499.8812069376,3.6593,3.6746,3.6516,3.6708,1344499.8812
2009-08-07 10:40:00,9.6,9.66,9.6,9.64,1900926.585887384,3.6708,3.6937,3.6708,3.6861,1900926.5859
2009-08-07 10:50:00,9.64,9.68,9.62,9.66,1593252.5540508437,3.6861,3.7014,3.6784,3.6937,1593252.5541
2009-08-07 11:00:00,9.66,9.68,9.63,9.63,1978617.248752673,3.6937,3.7014,3.6822,3.6822,1978617.2488
2009-08-07 11:10:00,9.63,9.63,9.6,9.6,703492.5160370634,3.6822,3.6822,3.6708,3.6708,703492.516
2009-08-07 11:20:00,9.6,9.61,9.58,9.6,1109052.0313613685,3.6708,3.6746,3.6631,3.6708,1109052.0314
2009-08-07 11:30:00,9.6,9.61,9.58,9.6,1148728.9142314089,3.6708,3.6746,3.6631,3.6708,1148728.9142
2009-08-07 11:40:00,9.6,9.6,9.57,9.58,956284.1530054644,3.6708,3.6708,3.6593,3.6631,956284.153
2009-08-07 11:50:00,9.58,9.58,9.55,9.56,1487764.3145640297,3.6631,3.6631,3.6516,3.6555,1487764.3146
2009-08-07 12:00:00,9.55,9.57,9.52,9.52,1784271.798526966,3.6516,3.6593,3.6402,3.6402,1784271.7985
2009-08-07 12:10:00,9.52,9.53,9.5,9.51,1020194.8206224756,3.6402,3.644,3.6325,3.6364,1020194.8206
2009-08-07 12:20:00,9.51,9.53,9.5,9.52,832026.6096459967,3.6364,3.644,3.6325,3.6402,832026.6096
2009-08-07 12:30:00,9.52,9.57,9.52,9.57,1076740.3183654074,3.6402,3.6593,3.6402,3.6593,1076740.3184
2009-08-07 12:40:00,9.57,9.58,9.55,9.57,522451.8888096935,3.6593,3.6631,3.6516,3.6593,522451.8888
2009-08-07 12:50:00,9.57,9.58,9.55,9.56,381088.144452364,3.6593,3.6631,3.6516,3.6555,381088.1445
2009-08-07 13:00:00,9.56,9.59,9.55,9.56,443810.8814445236,3.6555,3.6669,3.6516,3.6555,443810.8814
2009-08-07 13:10:00,9.55,9.58,9.55,9.56,802565.9301496793,3.6516,3.6631,3.6516,3.6555,802565.9301
2009-08-07 13:20:00,9.56,9.58,9.55,9.57,1329769.5414587788,3.6555,3.6631,3.6516,3.6593,1329769.5415
2009-08-07 13:30:00,9.58,9.59,9.57,9.59,494654.3121881682,3.6631,3.6669,3.6593,3.6669,494654.3122
2009-08-07 13:40:00,9.58,9.6,9.58,9.59,601330.4822998337,3.6631,3.6708,3.6631,3.6669,601330.4823
2009-08-07 13:50:00,9.59,9.6,9.58,9.6,577809.4559277738,3.6669,3.6708,3.6631,3.6708,577809.4559
2009-08-07 14:00:00,9.59,9.61,9.59,9.61,610833.9272986457,3.6669,3.6746,3.6669,3.6746,610833.9273
2009-08-07 14:10:00,9.61,9.62,9.6,9.6,608933.2382988833,3.6746,3.6784,3.6708,3.6708,608933.2383
2009-08-07 14:20:00,9.6,9.6,9.58,9.58,662627.7025421716,3.6708,3.6708,3.6631,3.6631,662627.7025
2009-08-07 14:30:00,9.58,9.58,9.55,9.55,966500.3563791874,3.6631,3.6631,3.6516,3.6516,966500.3564
2009-08-07 14:40:00,9.55,9.56,9.54,9.56,916844.8562603944,3.6516,3.6555,3.6478,3.6555,916844.8563
2009-08-07 14:50:00,9.56,9.56,9.55,9.55,918745.5452601569,3.6555,3.6555,3.6516,3.6516,918745.5453
2009-08-07 15:00:00,9.55,9.55,9.5,9.5,1570919.458303635,3.6516,3.6516,3.6325,3.6325,1570919.4583
2009-08-07 15:10:00,9.5,9.52,9.49,9.51,1850795.9135186505,3.6325,3.6402,3.6287,3.6364,1850795.9135
2009-08-07 15:20:00,9.5,9.52,9.48,9.51,984319.3157519602,3.6325,3.6402,3.6249,3.6364,984319.3158
2009-08-07 15:30:00,9.51,9.52,9.49,9.49,1465668.804941791,3.6364,3.6402,3.6287,3.6287,1465668.8049
2009-08-07 15:40:00,9.49,9.53,9.49,9.5,1875029.6982656207,3.6287,3.644,3.6287,3.6325,1875029.6983
2009-08-07 15:50:00,9.5,9.52,9.48,9.48,2928248.990258969,3.6325,3.6402,3.6249,3.6249,2928248.9903
2009-08-10 09:30:00,9.53,9.54,9.44,9.44,2050843.4307436447,3.644,3.6478,3.6096,3.6096,2050843.4307
2009-08-10 09:40:00,9.44,9.47,9.42,9.43,907578.9973865526,3.6096,3.6211,3.6019,3.6058,907578.9974
2009-08-10 09:50:00,9.43,9.5,9.42,9.49,1221667.8545972914,3.6058,3.6325,3.6019,3.6287,1221667.8546
2009-08-10 10:00:00,9.49,9.5,9.42,9.44,1631503.920171062,3.6287,3.6325,3.6019,3.6096,1631503.9202
2009-08-10 10:10:00,9.44,9.47,9.41,9.42,1148253.7419814684,3.6096,3.6211,3.5981,3.6019,1148253.742
2009-08-10 10:20:00,9.42,9.44,9.39,9.44,1089094.7968638632,3.6019,3.6096,3.5905,3.6096,1089094.7969
2009-08-10 10:30:00,9.44,9.44,9.42,9.44,696840.104537895,3.6096,3.6096,3.6019,3.6096,696840.1045
2009-08-10 10:40:00,9.44,9.45,9.44,9.45,704918.0327868853,3.6096,3.6134,3.6096,3.6134,704918.0328
2009-08-10 10:50:00,9.45,9.47,9.45,9.47,1418389.166072701,3.6134,3.6211,3.6134,3.6211,1418389.1661
2009-08-10 11:00:00,9.47,9.5,9.46,9.5,724400.0950344501,3.6211,3.6325,3.6172,3.6325,724400.095
2009-08-10 11:10:00,9.5,9.51,9.5,9.5,583273.9368020907,3.6325,3.6364,3.6325,3.6325,583273.9368
2009-08-10 11:20:00,9.5,9.5,9.47,9.49,434307.4364457116,3.6325,3.6325,3.6211,3.6287,434307.4364
2009-08-10 11:30:00,9.49,9.53,9.49,9.53,877405.5595153243,3.6287,3.644,3.6287,3.644,877405.5595
2009-08-10 11:40:00,9.53,9.54,9.5,9.5,528153.9558089807,3.644,3.6478,3.6325,3.6325,528153.9558
2009-08-10 11:50:00,9.5,9.51,9.48,9.48,654787.3604181516,3.6325,3.6364,3.6249,3.6249,654787.3604
2009-08-10 12:00:00,9.49,9.53,9.49,9.52,916369.6840104538,3.6287,3.644,3.6287,3.6402,916369.684
2009-08-10 12:10:00,9.52,9.52,9.47,9.47,503444.99881206936,3.6402,3.6402,3.6211,3.6211,503444.9988
2009-08-10 12:20:00,9.47,9.47,9.43,9.43,603706.3435495368,3.6211,3.6211,3.6058,3.6058,603706.3435
2009-08-10 12:30:00,9.43,9.43,9.41,9.42,618674.2694226657,3.6058,3.6058,3.5981,3.6019,618674.2694
2009-08-10 12:40:00,9.42,9.42,9.41,9.41,428130.1971964837,3.6019,3.6019,3.5981,3.5981,428130.1972
2009-08-10 12:50:00,9.41,9.41,9.39,9.39,723924.9227845094,3.5981,3.5981,3.5905,3.5905,723924.9228
2009-08-10 13:00:00,9.39,9.39,9.37,9.37,712283.2026609646,3.5905,3.5905,3.5828,3.5828,712283.2027
2009-08-10 13:10:00,9.37,9.39,9.37,9.37,723449.7505345688,3.5828,3.5905,3.5828,3.5828,723449.7505
2009-08-10 13:20:00,9.37,9.39,9.37,9.38,742931.8127821336,3.5828,3.5905,3.5828,3.5866,742931.8128
2009-08-10 13:30:00,9.38,9.4,9.38,9.4,431693.9890710383,3.5866,3.5943,3.5866,3.5943,431693.9891
2009-08-10 13:40:00,9.4,9.42,9.4,9.41,186742.6942266572,3.5943,3.6019,3.5943,3.5981,186742.6942
2009-08-10 13:50:00,9.41,9.42,9.38,9.39,401045.37894986937,3.5981,3.6019,3.5866,3.5905,401045.3789
2009-08-10 14:00:00,9.39,9.39,9.36,9.36,481111.903064861,3.5905,3.5905,3.579,3.579,481111.9031
2009-08-10 14:10:00,9.36,9.36,9.32,9.32,574958.4224281302,3.579,3.579,3.5637,3.5637,574958.4224
2009-08-10 14:20:00,9.32,9.37,9.32,9.37,794488.001900689,3.5637,3.5828,3.5637,3.5828,794488.0019
2009-08-10 14:30:00,9.37,9.37,9.35,9.36,350677.12045616534,3.5828,3.5828,3.5752,3.579,350677.1205
2009-08-10 14:40:00,9.36,9.39,9.36,9.38,359942.9793300072,3.579,3.5905,3.579,3.5866,359942.9793
2009-08-10 14:50:00,9.38,9.41,9.37,9.4,472796.38869090047,3.5866,3.5981,3.5828,3.5943,472796.3887
2009-08-10 15:00:00,9.41,9.42,9.4,9.4,600855.3100498931,3.5981,3.6019,3.5943,3.5943,600855.31
2009-08-10 15:10:00,9.4,9.43,9.39,9.42,654074.6020432407,3.5943,3.6058,3.5905,3.6019,654074.602
2009-08-10 15:20:00,9.42,9.44,9.42,9.43,792587.3129009266,3.6019,3.6096,3.6019,3.6058,792587.3129
2009-08-10 15:30:00,9.43,9.45,9.42,9.45,794963.1741506297,3.6058,3.6134,3.6019,3.6134,794963.1742
2009-08-10 15:40:00,9.45,9.46,9.43,9.46,617248.7526728439,3.6134,3.6172,3.6058,3.6172,617248.7527
2009-08-10 15:50:00,9.46,9.47,9.44,9.47,1112378.2371109528,3.6172,3.6211,3.6096,3.6211,1112378.2371
2009-08-11 09:30:00,9.41,9.45,9.41,9.44,1347826.0869565215,3.5981,3.6134,3.5981,3.6096,1347826.087
2009-08-11 09:40:00,9.44,9.47,9.37,9.37,1893086.243763364,3.6096,3.6211,3.5828,3.5828,1893086.2438
2009-08-11 09:50:00,9.37,9.39,9.35,9.37,1036588.2632454264,3.5828,3.5905,3.5752,3.5828,1036588.2632
2009-08-11 10:00:00,9.37,9.38,9.32,9.34,1445236.3981943454,3.5828,3.5866,3.5637,3.5713,1445236.3982
2009-08-11 10:10:00,9.34,9.36,9.33,9.34,1009265.8588738418,3.5713,3.579,3.5675,3.5713,1009265.8589
2009-08-11 10:20:00,9.34,9.37,9.34,9.34,868614.8728914232,3.5713,3.5828,3.5713,3.5713,868614.8729
2009-08-11 10:30:00,9.34,9.34,9.29,9.31,1740318.36540746,3.5713,3.5713,3.5522,3.5599,1740318.3654
2009-08-11 10:40:00,9.31,9.31,9.27,9.27,926110.715134236,3.5599,3.5599,3.5446,3.5446,926110.7151
2009-08-11 10:50:00,9.27,9.32,9.27,9.31,1008790.6866239012,3.5446,3.5637,3.5446,3.5599,1008790.6866
2009-08-11 11:00:00,9.31,9.34,9.3,9.3,1533143.2644333572,3.5599,3.5713,3.5561,3.5561,1533143.2644
2009-08-11 11:10:00,9.3,9.31,9.27,9.29,750059.3965312426,3.5561,3.5599,3.5446,3.5522,750059.3965
2009-08-11 11:20:00,9.29,9.32,9.29,9.32,550249.4654312189,3.5522,3.5637,3.5522,3.5637,550249.4654
2009-08-11 11:30:00,9.32,9.32,9.3,9.31,442860.5369446424,3.5637,3.5637,3.5561,3.5599,442860.5369
2009-08-11 11:40:00,9.31,9.34,9.31,9.32,769066.2865288667,3.5599,3.5713,3.5599,3.5637,769066.2865
2009-08-11 11:50:00,9.32,9.33,9.31,9.31,286528.8667141839,3.5637,3.5675,3.5599,3.5599,286528.8667
2009-08-11 12:00:00,9.31,9.34,9.3,9.34,693513.8987883108,3.5599,3.5713,3.5561,3.5713,693513.8988
2009-08-11 12:10:00,9.34,9.34,9.31,9.32,466856.7355666429,3.5713,3.5713,3.5599,3.5637,466856.7356
2009-08-11 12:20:00,9.33,9.33,9.28,9.29,758850.0831551438,3.5675,3.5675,3.5484,3.5522,758850.0832
2009-08-11 12:30:00,9.29,9.31,9.29,9.29,452839.1541933951,3.5522,3.5599,3.5522,3.5522,452839.1542
2009-08-11 12:40:00,9.3,9.3,9.27,9.27,468282.2523164647,3.5561,3.5561,3.5446,3.5446,468282.2523
2009-08-11 12:50:00,9.27,9.28,9.26,9.27,572107.3889284866,3.5446,3.5484,3.5408,3.5446,572107.3889
2009-08-11 13:00:00,9.28,9.31,9.27,9.31,372535.0439534331,3.5484,3.5599,3.5446,3.5599,372535.044
2009-08-11 13:10:00,9.31,9.32,9.29,9.32,385839.86695177,3.5599,3.5637,3.5522,3.5637,385839.867
2009-08-11 13:20:00,9.32,9.32,9.29,9.29,537657.4008077928,3.5637,3.5637,3.5522,3.5522,537657.4008
2009-08-11 13:30:00,9.29,9.31,9.29,9.29,742694.2266571632,3.5522,3.5599,3.5522,3.5522,742694.2267
2009-08-11 13:40:00,9.29,9.31,9.29,9.3,558327.3936802091,3.5522,3.5599,3.5522,3.5561,558327.3937
2009-08-11 13:50:00,9.3,9.31,9.29,9.3,623188.4057971014,3.5561,3.5599,3.5522,3.5561,623188.4058
2009-08-11 14:00:00,9.3,9.33,9.29,9.31,631503.920171062,3.5561,3.5675,3.5522,3.5599,631503.9202
2009-08-11 14:10:00,9.31,9.33,9.29,9.31,913756.2366357804,3.5599,3.5675,3.5522,3.5599,913756.2366
2009-08-11 14:20:00,9.31,9.31,9.28,9.3,780232.834402471,3.5599,3.5599,3.5484,3.5561,780232.8344
2009-08-11 14:30:00,9.3,9.31,9.3,9.31,326443.3357091946,3.5561,3.5599,3.5561,3.5599,326443.3357
2009-08-11 14:40:00,9.31,9.31,9.3,9.3,339035.4003326206,3.5599,3.5599,3.5561,3.5561,339035.4003
2009-08-11 14:50:00,9.31,9.34,9.31,9.34,613447.374673319,3.5599,3.5713,3.5599,3.5713,613447.3747
2009-08-11 15:00:00,9.34,9.36,9.33,9.35,684960.7982893799,3.5713,3.579,3.5675,3.5752,684960.7983
2009-08-11 15:10:00,9.35,9.36,9.32,9.34,1604656.688049418,3.5752,3.579,3.5637,3.5713,1604656.688
2009-08-11 15:20:00,9.34,9.36,9.33,9.36,2085531.0049893088,3.5713,3.579,3.5675,3.579,2085531.005
2009-08-11 15:30:00,9.36,9.36,9.32,9.33,692088.382038489,3.579,3.579,3.5637,3.5675,692088.382
2009-08-11 15:40:00,9.33,9.35,9.32,9.33,1074839.629365645,3.5675,3.5752,3.5637,3.5675,1074839.6294
2009-08-11 15:50:00,9.33,9.35,9.31,9.31,3681397.0064148256,3.5675,3.5752,3.5599,3.5599,3681397.0064
2009-08-12 09:30:00,9.32,9.45,9.29,9.39,2119268.234735092,3.5637,3.6134,3.5522,3.5905,2119268.2347
2009-08-12 09:40:00,9.39,9.47,9.37,9.46,1420527.4411974342,3.5905,3.6211,3.5828,3.6172,1420527.4412
2009-08-12 09:50:00,9.46,9.47,9.42,9.46,1809931.1000237584,3.6172,3.6211,3.6019,3.6172,1809931.1
2009-08-12 10:00:00,9.45,9.47,9.42,9.43,936326.9185079592,3.6134,3.6211,3.6019,3.6058,936326.9185
2009-08-12 10:10:00,9.43,9.47,9.42,9.45,759800.4276550249,3.6058,3.6211,3.6019,3.6134,759800.4277
2009-08-12 10:20:00,9.45,9.47,9.44,9.47,865051.0810168686,3.6134,3.6211,3.6096,3.6211,865051.081
2009-08-12 10:30:00,9.47,9.47,9.44,9.44,747208.363031599,3.6211,3.6211,3.6096,3.6096,747208.363
2009-08-12 10:40:00,9.43,9.47,9.43,9.47,894986.9327631267,3.6058,3.6211,3.6058,3.6211,894986.9328
2009-08-12 10:50:00,9.47,9.49,9.46,9.49,1007127.5837491092,3.6211,3.6287,3.6172,3.6287,1007127.5837
2009-08-12 11:00:00,9.49,9.49,9.47,9.47,1232834.4024708958,3.6287,3.6287,3.6211,3.6211,1232834.4025
2009-08-12 11:10:00,9.47,9.5,9.47,9.48,726538.3701591827,3.6211,3.6325,3.6211,3.6249,726538.3702
2009-08-12 11:20:00,9.48,9.5,9.46,9.48,427417.4388215728,3.6249,3.6325,3.6172,3.6249,427417.4388
2009-08-12 11:30:00,9.49,9.5,9.48,9.49,303159.895462105,3.6287,3.6325,3.6249,3.6287,303159.8955
2009-08-12 11:40:00,9.5,9.5,9.47,9.48,352815.3955808981,3.6325,3.6325,3.6211,3.6249,352815.3956
2009-08-12 11:50:00,9.48,9.5,9.47,9.5,511285.3409360893,3.6249,3.6325,3.6211,3.6325,511285.3409
2009-08-12 12:00:00,9.49,9.5,9.46,9.47,562603.9439296746,3.6287,3.6325,3.6172,3.6211,562603.9439
2009-08-12 12:10:00,9.47,9.47,9.45,9.45,233309.5747208363,3.6211,3.6211,3.6134,3.6134,233309.5747
2009-08-12 12:20:00,9.45,9.46,9.44,9.46,275362.3188405797,3.6134,3.6172,3.6096,3.6172,275362.3188
2009-08-12 12:30:00,9.46,9.47,9.44,9.46,304585.4122119268,3.6172,3.6211,3.6096,3.6172,304585.4122
2009-08-12 12:40:00,9.46,9.46,9.42,9.43,499643.6208125445,3.6172,3.6172,3.6019,3.6058,499643.6208
2009-08-12 12:50:00,9.42,9.43,9.42,9.42,900926.5858873844,3.6019,3.6058,3.6019,3.6019,900926.5859
2009-08-12 13:00:00,9.42,9.43,9.42,9.43,608220.4799239725,3.6019,3.6058,3.6019,3.6058,608220.4799
2009-08-12 13:10:00,9.43,9.43,9.42,9.42,643145.6402946068,3.6058,3.6058,3.6019,3.6019,643145.6403
2009-08-12 13:20:00,9.43,9.43,9.42,9.43,349964.3620812545,3.6058,3.6058,3.6019,3.6058,349964.3621
2009-08-12 13:30:00,9.42,9.43,9.42,9.43,673556.6642908055,3.6019,3.6058,3.6019,3.6058,673556.6643
2009-08-12 13:40:00,9.42,9.43,9.4,9.4,513186.02993585175,3.6019,3.6058,3.5943,3.5943,513186.0299
2009-08-12 13:50:00,9.4,9.42,9.38,9.41,961273.4616298408,3.5943,3.6019,3.5866,3.5981,961273.4616
2009-08-12 14:00:00,9.41,9.43,9.4,9.43,240674.74459491565,3.5981,3.6058,3.5943,3.6058,240674.7446
2009-08-12 14:10:00,9.42,9.45,9.39,9.42,812544.5473984319,3.6019,3.6134,3.5905,3.6019,812544.5474
2009-08-12 14:20:00,9.42,9.44,9.4,9.4,669517.7001663103,3.6019,3.6096,3.5943,3.5943,669517.7002
2009-08-12 14:30:00,9.4,9.42,9.38,9.4,913993.8227607508,3.5943,3.6019,3.5866,3.5943,913993.8228
2009-08-12 14:40:00,9.4,9.42,9.39,9.41,583273.9368020907,3.5943,3.6019,3.5905,3.5981,583273.9368
2009-08-12 14:50:00,9.41,9.48,9.4,9.48,1584699.453551913,3.5981,3.6249,3.5943,3.6249,1584699.4536
2009-08-12 15:00:00,9.48,9.51,9.47,9.48,815395.5808980756,3.6249,3.6364,3.6211,3.6249,815395.5809
2009-08-12 15:10:00,9.47,9.49,9.46,9.49,614160.13304823,3.6211,3.6287,3.6172,3.6287,614160.133
2009-08-12 15:20:00,9.49,9.5,9.46,9.49,737467.3319078166,3.6287,3.6325,3.6172,3.6287,737467.3319
2009-08-12 15:30:00,9.49,9.51,9.48,9.5,674507.0087906866,3.6287,3.6364,3.6249,3.6325,674507.0088
2009-08-12 15:40:00,9.5,9.5,9.44,9.44,960560.70325493,3.6325,3.6325,3.6096,3.6096,960560.7033
2009-08-12 15:50:00,9.44,9.47,9.4,9.41,2812544.547398432,3.6096,3.6211,3.5943,3.5981,2812544.5474
2009-08-13 09:30:00,9.47,9.5,9.4,9.42,2698265.621287717,3.6211,3.6325,3.5943,3.6019,2698265.6213
2009-08-13 09:40:00,9.42,9.42,9.34,9.34,1342361.6060822047,3.6019,3.6019,3.5713,3.5713,1342361.6061
2009-08-13 09:50:00,9.34,9.35,9.26,9.29,1930149.679258732,3.5713,3.5752,3.5408,3.5522,1930149.6793
2009-08-13 10:00:00,9.28,9.35,9.27,9.34,1318840.579710145,3.5484,3.5752,3.5446,3.5713,1318840.5797
2009-08-13 10:10:00,9.34,9.36,9.32,9.32,1127583.749109052,3.5713,3.579,3.5637,3.5637,1127583.7491
2009-08-13 10:20:00,9.32,9.39,9.32,9.37,593252.5540508435,3.5637,3.5905,3.5637,3.5828,593252.5541
2009-08-13 10:30:00,9.38,9.41,9.36,9.41,995961.0358755048,3.5866,3.5981,3.579,3.5981,995961.0359
2009-08-13 10:40:00,9.41,9.42,9.38,9.39,922071.7510097412,3.5981,3.6019,3.5866,3.5905,922071.751
2009-08-13 10:50:00,9.38,9.44,9.38,9.42,886196.2461392254,3.5866,3.6096,3.5866,3.6019,886196.2461
2009-08-13 11:00:00,9.42,9.45,9.4,9.41,708481.8246614398,3.6019,3.6134,3.5943,3.5981,708481.8247
2009-08-13 11:10:00,9.41,9.41,9.36,9.37,911855.547636018,3.5981,3.5981,3.579,3.5828,911855.5476
2009-08-13 11:20:00,9.37,9.4,9.34,9.39,631266.3340460918,3.5828,3.5943,3.5713,3.5905,631266.334
2009-08-13 11:30:00,9.39,9.41,9.39,9.4,340460.9170824424,3.5905,3.5981,3.5905,3.5943,340460.9171
2009-08-13 11:40:00,9.4,9.4,9.39,9.39,233309.5747208363,3.5943,3.5943,3.5905,3.5905,233309.5747
2009-08-13 11:50:00,9.39,9.4,9.38,9.38,355428.8429555714,3.5905,3.5943,3.5866,3.5866,355428.843
2009-08-13 12:00:00,9.38,9.39,9.38,9.39,376336.4219529579,3.5866,3.5905,3.5866,3.5905,376336.422
2009-08-13 12:10:00,9.39,9.4,9.39,9.4,241387.50296982657,3.5905,3.5943,3.5905,3.5943,241387.503
2009-08-13 12:20:00,9.4,9.41,9.37,9.37,357329.53195533383,3.5943,3.5981,3.5828,3.5828,357329.532
2009-08-13 12:30:00,9.37,9.39,9.37,9.37,450225.7068187218,3.5828,3.5905,3.5828,3.5828,450225.7068
2009-08-13 12:40:00,9.38,9.41,9.37,9.41,347350.9147065812,3.5866,3.5981,3.5828,3.5981,347350.9147
2009-08-13 12:50:00,9.4,9.41,9.38,9.39,444286.05369446427,3.5943,3.5981,3.5866,3.5905,444286.0537
2009-08-13 13:00:00,9.39,9.42,9.38,9.42,390354.00332620577,3.5905,3.6019,3.5866,3.6019,390354.0033
2009-08-13 13:10:00,9.42,9.43,9.37,9.38,524114.9916844856,3.6019,3.6058,3.5828,3.5866,524114.9917
2009-08-13 13:20:00,9.38,9.4,9.38,9.39,259681.6345925398,3.5866,3.5943,3.5866,3.5905,259681.6346
2009-08-13 13:30:00,9.39,9.41,9.38,9.39,449037.7761938703,3.5905,3.5981,3.5866,3.5905,449037.7762
2009-08-13 13:40:00,9.39,9.39,9.38,9.39,192207.1751009741,3.5905,3.5905,3.5866,3.5905,192207.1751
2009-08-13 13:50:00,9.39,9.39,9.36,9.36,467094.3216916133,3.5905,3.5905,3.579,3.579,467094.3217
2009-08-13 14:00:00,9.36,9.36,9.31,9.31,1120693.7514849133,3.579,3.579,3.5599,3.5599,1120693.7515
2009-08-13 14:10:00,9.31,9.32,9.29,9.31,987883.1076265146,3.5599,3.5637,3.5522,3.5599,987883.1076
2009-08-13 14:20:00,9.32,9.32,9.3,9.31,631503.920171062,3.5637,3.5637,3.5561,3.5599,631503.9202
2009-08-13 14:30:00,9.31,9.33,9.3,9.32,490377.7619387028,3.5599,3.5675,3.5561,3.5637,490377.7619
2009-08-13 14:40:00,9.31,9.34,9.3,9.31,491090.5203136137,3.5599,3.5713,3.5561,3.5599,491090.5203
2009-08-13 14:50:00,9.31,9.31,9.27,9.27,602755.9990496555,3.5599,3.5599,3.5446,3.5446,602755.999
2009-08-13 15:00:00,9.28,9.31,9.27,9.3,532192.9199334759,3.5484,3.5599,3.5446,3.5561,532192.9199
2009-08-13 15:10:00,9.3,9.34,9.3,9.32,680921.8341648848,3.5561,3.5713,3.5561,3.5637,680921.8342
2009-08-13 15:20:00,9.32,9.34,9.32,9.33,537894.9869327631,3.5637,3.5713,3.5637,3.5675,537894.9869
2009-08-13 15:30:00,9.33,9.34,9.32,9.32,915419.3395105726,3.5675,3.5713,3.5637,3.5637,915419.3395
2009-08-13 15:40:00,9.32,9.33,9.32,9.32,1549061.5348063672,3.5637,3.5675,3.5637,3.5637,1549061.5348
2009-08-13 15:50:00,9.32,9.34,9.29,9.32,5193395.105725826,3.5637,3.5713,3.5522,3.5637,5193395.1057
2009-08-14 09:30:00,9.31,9.33,9.22,9.24,1840817.2962698976,3.5599,3.5675,3.5255,3.5331,1840817.2963
2009-08-14 09:40:00,9.24,9.26,9.2,9.22,1151817.5338560229,3.5331,3.5408,3.5178,3.5255,1151817.5339
2009-08-14 09:50:00,9.22,9.26,9.18,9.19,1543121.8816821098,3.5255,3.5408,3.5102,3.514,1543121.8817
2009-08-14 10:00:00,9.18,9.18,9.13,9.18,1325017.8189593728,3.5102,3.5102,3.491,3.5102,1325017.819
2009-08-14 10:10:00,9.18,9.19,9.13,9.15,1122356.8543597057,3.5102,3.514,3.491,3.4987,1122356.8544
2009-08-14 10:20:00,9.14,9.16,9.12,9.12,876455.2150154432,3.4949,3.5025,3.4872,3.4872,876455.215
2009-08-14 10:30:00,9.12,9.14,9.11,9.12,805416.9636493229,3.4872,3.4949,3.4834,3.4872,805416.9636
2009-08-14 10:40:00,9.12,9.13,9.1,9.11,962223.806129722,3.4872,3.491,3.4796,3.4834,962223.8061
2009-08-14 10:50:00,9.11,9.13,9.09,9.13,696127.3461629841,3.4834,3.491,3.4758,3.491,696127.3462
2009-08-14 11:00:00,9.13,9.15,9.12,9.13,747445.9491565693,3.491,3.4987,3.4872,3.491,747445.9492
2009-08-14 11:10:00,9.14,9.15,9.13,9.15,565454.9774293181,3.4949,3.4987,3.491,3.4987,565454.9774
2009-08-14 11:20:00,9.15,9.16,9.12,9.12,499881.2069375149,3.4987,3.5025,3.4872,3.4872,499881.2069
2009-08-14 11:30:00,9.12,9.13,9.09,9.1,1090282.7274887147,3.4872,3.491,3.4758,3.4796,1090282.7275
2009-08-14 11:40:00,9.1,9.1,9.09,9.09,488001.9006889998,3.4796,3.4796,3.4758,3.4758,488001.9007
2009-08-14 11:50:00,9.1,9.1,9.07,9.08,519363.2691850796,3.4796,3.4796,3.4681,3.4719,519363.2692
2009-08-14 12:00:00,9.08,9.1,9.07,9.09,606082.2047992398,3.4719,3.4796,3.4681,3.4758,606082.2048
2009-08-14 12:10:00,9.09,9.11,9.09,9.1,338797.81420765026,3.4758,3.4834,3.4758,3.4796,338797.8142
2009-08-14 12:20:00,9.1,9.11,9.08,9.09,493466.3815633168,3.4796,3.4834,3.4719,3.4758,493466.3816
2009-08-14 12:30:00,9.09,9.09,9.08,9.08,373485.3884533143,3.4758,3.4758,3.4719,3.4719,373485.3885
2009-08-14 12:40:00,9.08,9.08,9.07,9.07,401520.55119980994,3.4719,3.4719,3.4681,3.4681,401520.5512
2009-08-14 12:50:00,9.07,9.07,9.07,9.07,572344.9750534568,3.4681,3.4681,3.4681,3.4681,572344.9751
2009-08-14 13:00:00,9.07,9.07,9.06,9.07,368733.6659539083,3.4681,3.4681,3.4643,3.4681,368733.666
2009-08-14 13:10:00,9.07,9.07,9.06,9.07,594915.6569256355,3.4681,3.4681,3.4643,3.4681,594915.6569
2009-08-14 13:20:00,9.07,9.08,9.06,9.07,645759.0876692801,3.4681,3.4719,3.4643,3.4681,645759.0877
2009-08-14 13:30:00,9.07,9.07,9.05,9.06,720123.5447849846,3.4681,3.4681,3.4605,3.4643,720123.5448
2009-08-14 13:40:00,9.06,9.07,9.06,9.07,738655.2625326681,3.4643,3.4681,3.4643,3.4681,738655.2625
2009-08-14 13:50:00,9.07,9.09,9.07,9.09,314564.0294606795,3.4681,3.4758,3.4681,3.4758,314564.0295
2009-08-14 14:00:00,9.09,9.1,9.07,9.07,609408.410548824,3.4758,3.4796,3.4681,3.4681,609408.4105
2009-08-14 14:10:00,9.07,9.09,9.07,9.07,693513.8987883108,3.4681,3.4758,3.4681,3.4681,693513.8988
2009-08-14 14:20:00,9.07,9.08,9.06,9.06,353765.7400807793,3.4681,3.4719,3.4643,3.4643,353765.7401
2009-08-14 14:30:00,9.06,9.08,9.05,9.07,473033.9748158708,3.4643,3.4719,3.4605,3.4681,473033.9748
2009-08-14 14:40:00,9.07,9.1,9.07,9.09,480161.5585649798,3.4681,3.4796,3.4681,3.4758,480161.5586
2009-08-14 14:50:00,9.09,9.09,9.07,9.08,655262.5326680922,3.4758,3.4758,3.4681,3.4719,655262.5327
2009-08-14 15:00:00,9.08,9.08,9.06,9.07,1066048.942741744,3.4719,3.4719,3.4643,3.4681,1066048.9427
2009-08-14 15:10:00,9.07,9.09,9.06,9.09,670943.2169161321,3.4681,3.4758,3.4643,3.4758,670943.2169
2009-08-14 15:20:00,9.09,9.1,9.07,9.08,799477.3105250654,3.4758,3.4796,3.4681,3.4719,799477.3105
2009-08-14 15:30:00,9.08,9.1,9.08,9.08,1792349.7267759563,3.4719,3.4796,3.4719,3.4719,1792349.7268
2009-08-14 15:40:00,9.08,9.1,9.07,9.08,2377049.180327869,3.4719,3.4796,3.4681,3.4719,2377049.1803
2009-08-14 15:50:00,9.08,9.11,9.07,9.1,3791399.382276075,3.4719,3.4834,3.4681,3.4796,3791399.3823
2009-08-17 09:30:00,8.89,9.03,8.78,8.79,2981705.868377287,3.3993,3.4528,3.3572,3.361,2981705.8684
2009-08-17 09:40:00,8.79,8.8,8.65,8.73,3061534.8063673084,3.361,3.3649,3.3075,3.3381,3061534.8064
2009-08-17 09:50:00,8.73,8.81,8.68,8.81,2862437.633642196,3.3381,3.3687,3.319,3.3687,2862437.6336
2009-08-17 10:00:00,8.81,8.83,8.79,8.81,2513423.6160608223,3.3687,3.3763,3.361,3.3687,2513423.6161
2009-08-17 10:10:00,8.81,8.82,8.78,8.8,2073414.1126158235,3.3687,3.3725,3.3572,3.3649,2073414.1126
2009-08-17 10:20:00,8.8,8.81,8.76,8.77,1328344.024708957,3.3649,3.3687,3.3496,3.3534,1328344.0247
2009-08-17 10:30:00,8.77,8.81,8.77,8.78,1227132.3354716084,3.3534,3.3687,3.3534,3.3572,1227132.3355
2009-08-17 10:40:00,8.78,8.8,8.78,8.8,532430.5060584462,3.3572,3.3649,3.3572,3.3649,532430.5061
2009-08-17 10:50:00,8.8,8.8,8.78,8.78,586362.5564267047,3.3649,3.3649,3.3572,3.3572,586362.5564
2009-08-17 11:00:00,8.79,8.79,8.75,8.77,696364.9322879544,3.361,3.361,3.3457,3.3534,696364.9323
2009-08-17 11:10:00,8.77,8.8,8.75,8.76,850320.7412687099,3.3534,3.3649,3.3457,3.3496,850320.7413
2009-08-17 11:20:00,8.76,8.81,8.76,8.79,940365.8826324544,3.3496,3.3687,3.3496,3.361,940365.8826
2009-08-17 11:30:00,8.79,8.81,8.77,8.8,851271.0857685911,3.361,3.3687,3.3534,3.3649,851271.0858
2009-08-17 11:40:00,8.8,8.82,8.79,8.81,560940.8410548824,3.3649,3.3725,3.361,3.3687,560940.8411
2009-08-17 11:50:00,8.81,8.81,8.79,8.8,769779.0449037777,3.3687,3.3687,3.361,3.3649,769779.0449
2009-08-17 12:00:00,8.8,8.8,8.75,8.76,689474.9346638157,3.3649,3.3649,3.3457,3.3496,689474.9347
2009-08-17 12:10:00,8.76,8.78,8.75,8.75,727726.3007840342,3.3496,3.3572,3.3457,3.3457,727726.3008
2009-08-17 12:20:00,8.75,8.78,8.74,8.78,931337.6098835828,3.3457,3.3572,3.3419,3.3572,931337.6099
2009-08-17 12:30:00,8.78,8.78,8.76,8.76,647659.7766690425,3.3572,3.3572,3.3496,3.3496,647659.7767
2009-08-17 12:40:00,8.76,8.77,8.75,8.76,788548.3487764315,3.3496,3.3534,3.3457,3.3496,788548.3488
2009-08-17 12:50:00,8.76,8.79,8.76,8.79,489665.0035637919,3.3496,3.361,3.3496,3.361,489665.0036
2009-08-17 13:00:00,8.79,8.79,8.74,8.76,690900.4514136375,3.361,3.361,3.3419,3.3496,690900.4514
2009-08-17 13:10:00,8.77,8.78,8.76,8.77,401995.72344975057,3.3534,3.3572,3.3496,3.3534,401995.7234
2009-08-17 13:20:00,8.77,8.79,8.77,8.79,456878.1183178903,3.3534,3.361,3.3534,3.361,456878.1183
2009-08-17 13:30:00,8.78,8.79,8.77,8.78,501069.1375623664,3.3572,3.361,3.3534,3.3572,501069.1376
2009-08-17 13:40:00,8.78,8.8,8.76,8.79,1077453.0767403184,3.3572,3.3649,3.3496,3.361,1077453.0767
2009-08-17 13:50:00,8.79,8.79,8.78,8.78,625564.2670468044,3.361,3.361,3.3572,3.3572,625564.267
2009-08-17 14:00:00,8.78,8.79,8.77,8.79,487764.3145640295,3.3572,3.361,3.3534,3.361,487764.3146
2009-08-17 14:10:00,8.79,8.8,8.78,8.78,980042.7655024946,3.361,3.3649,3.3572,3.3572,980042.7655
2009-08-17 14:20:00,8.78,8.79,8.77,8.78,503207.4126870991,3.3572,3.361,3.3534,3.3572,503207.4127
2009-08-17 14:30:00,8.78,8.8,8.78,8.79,658113.5661677358,3.3572,3.3649,3.3572,3.361,658113.5662
2009-08-17 14:40:00,8.78,8.79,8.75,8.75,742456.6405321929,3.3572,3.361,3.3457,3.3457,742456.6405
2009-08-17 14:50:00,8.75,8.78,8.75,8.77,517937.7524352578,3.3457,3.3572,3.3457,3.3534,517937.7524
2009-08-17 15:00:00,8.77,8.78,8.77,8.78,1192682.3473509147,3.3534,3.3572,3.3534,3.3572,1192682.3474
2009-08-17 15:10:00,8.78,8.78,8.75,8.75,674269.4226657164,3.3572,3.3572,3.3457,3.3457,674269.4227
2009-08-17 15:20:00,8.75,8.76,8.73,8.73,1284628.1777144214,3.3457,3.3496,3.3381,3.3381,1284628.1777
2009-08-17 15:30:00,8.73,8.76,8.73,8.76,808743.1693989071,3.3381,3.3496,3.3381,3.3496,808743.1694
2009-08-17 15:40:00,8.76,8.78,8.76,8.77,2204086.481349489,3.3496,3.3572,3.3496,3.3534,2204086.4813
2009-08-17 15:50:00,8.78,8.8,8.75,8.77,4043953.433119506,3.3572,3.3649,3.3457,3.3534,4043953.4331
2009-08-18 09:30:00,8.81,8.88,8.78,8.84,2182703.730102162,3.3687,3.3955,3.3572,3.3802,2182703.7301
2009-08-18 09:40:00,8.84,8.84,8.76,8.76,1250653.3618436684,3.3802,3.3802,3.3496,3.3496,1250653.3618
2009-08-18 09:50:00,8.76,8.79,8.73,8.76,899501.0691375624,3.3496,3.361,3.3381,3.3496,899501.0691
2009-08-18 10:00:00,8.76,8.8,8.76,8.79,1047517.2249940604,3.3496,3.3649,3.3496,3.361,1047517.225
2009-08-18 10:10:00,8.79,8.83,8.79,8.8,840342.1240199573,3.361,3.3763,3.361,3.3649,840342.124
2009-08-18 10:20:00,8.8,8.8,8.75,8.76,945355.1912568306,3.3649,3.3649,3.3457,3.3496,945355.1913
2009-08-18 10:30:00,8.76,8.8,8.75,8.8,511047.7548111191,3.3496,3.3649,3.3457,3.3649,511047.7548
2009-08-18 10:40:00,8.8,8.8,8.76,8.78,774768.353528154,3.3649,3.3649,3.3496,3.3572,774768.3535
2009-08-18 10:50:00,8.78,8.8,8.77,8.78,481587.07531480165,3.3572,3.3649,3.3534,3.3572,481587.0753
2009-08-18 11:00:00,8.78,8.79,8.77,8.78,463768.115942029,3.3572,3.361,3.3534,3.3572,463768.1159
2009-08-18 11:10:00,8.77,8.81,8.77,8.79,823473.5091470658,3.3534,3.3687,3.3534,3.361,823473.5091
2009-08-18 11:20:00,8.79,8.8,8.78,8.78,428842.95557139465,3.361,3.3649,3.3572,3.3572,428842.9556
2009-08-18 11:30:00,8.79,8.82,8.78,8.81,976003.8013779996,3.361,3.3725,3.3572,3.3687,976003.8014
2009-08-18 11:40:00,8.81,8.82,8.79,8.8,473033.9748158708,3.3687,3.3725,3.361,3.3649,473033.9748
2009-08-18 11:50:00,8.79,8.82,8.79,8.81,450463.2929436921,3.361,3.3725,3.361,3.3687,450463.2929
2009-08-18 12:00:00,8.82,8.82,8.79,8.81,1192919.933475885,3.3725,3.3725,3.361,3.3687,1192919.9335
2009-08-18 12:10:00,8.81,8.81,8.78,8.78,508196.7213114754,3.3687,3.3687,3.3572,3.3572,508196.7213
2009-08-18 12:20:00,8.79,8.81,8.78,8.81,344024.7089569969,3.361,3.3687,3.3572,3.3687,344024.709
2009-08-18 12:30:00,8.81,8.81,8.81,8.81,333808.50558327395,3.3687,3.3687,3.3687,3.3687,333808.5056
2009-08-18 12:40:00,8.81,8.82,8.81,8.81,584937.0396768829,3.3687,3.3725,3.3687,3.3687,584937.0397
2009-08-18 12:50:00,8.81,8.85,8.81,8.84,765264.9085293419,3.3687,3.384,3.3687,3.3802,765264.9085
2009-08-18 13:00:00,8.84,8.85,8.82,8.83,532430.5060584462,3.3802,3.384,3.3725,3.3763,532430.5061
2009-08-18 13:10:00,8.83,8.83,8.81,8.83,418389.1660727013,3.3763,3.3763,3.3687,3.3763,418389.1661
2009-08-18 13:20:00,8.83,8.83,8.81,8.82,373010.21620337374,3.3763,3.3763,3.3687,3.3725,373010.2162
2009-08-18 13:30:00,8.83,8.83,8.79,8.79,504157.7571869803,3.3763,3.3763,3.361,3.361,504157.7572
2009-08-18 13:40:00,8.79,8.81,8.79,8.8,284153.0054644809,3.361,3.3687,3.361,3.3649,284153.0055
2009-08-18 13:50:00,8.8,8.81,8.79,8.81,312425.7543359468,3.3649,3.3687,3.361,3.3687,312425.7543
2009-08-18 14:00:00,8.81,8.82,8.8,8.82,503207.4126870991,3.3687,3.3725,3.3649,3.3725,503207.4127
2009-08-18 14:10:00,8.82,8.83,8.82,8.83,535519.1256830601,3.3725,3.3763,3.3725,3.3763,535519.1257
2009-08-18 14:20:00,8.83,8.83,8.82,8.83,254217.1537182229,3.3763,3.3763,3.3725,3.3763,254217.1537
2009-08-18 14:30:00,8.83,8.84,8.8,8.8,638156.3316702305,3.3763,3.3802,3.3649,3.3649,638156.3317
2009-08-18 14:40:00,8.81,8.81,8.8,8.81,506771.2045616536,3.3687,3.3687,3.3649,3.3687,506771.2046
2009-08-18 14:50:00,8.81,8.82,8.8,8.81,226181.99097172727,3.3687,3.3725,3.3649,3.3687,226181.991
2009-08-18 15:00:00,8.81,8.83,8.81,8.83,365645.0463292944,3.3687,3.3763,3.3687,3.3763,365645.0463
2009-08-18 15:10:00,8.83,8.83,8.82,8.83,355428.8429555714,3.3763,3.3763,3.3725,3.3763,355428.843
2009-08-18 15:20:00,8.83,8.83,8.81,8.82,535519.1256830601,3.3763,3.3763,3.3687,3.3725,535519.1257
2009-08-18 15:30:00,8.82,8.83,8.81,8.81,299120.9313376099,3.3725,3.3763,3.3687,3.3687,299120.9313
2009-08-18 15:40:00,8.81,8.82,8.81,8.81,1005939.6531242576,3.3687,3.3725,3.3687,3.3687,1005939.6531
2009-08-18 15:50:00,8.82,8.84,8.81,8.82,2027322.4043715848,3.3725,3.3802,3.3687,3.3725,2027322.4044
2009-08-19 09:30:00,8.71,8.73,8.65,8.67,1383939.1779520076,3.3305,3.3381,3.3075,3.3152,1383939.178
2009-08-19 09:40:00,8.68,8.75,8.68,8.73,889760.03801378,3.319,3.3457,3.319,3.3381,889760.038
2009-08-19 09:50:00,8.73,8.79,8.73,8.75,1238536.469470183,3.3381,3.361,3.3381,3.3457,1238536.4695
2009-08-19 10:00:00,8.75,8.88,8.75,8.85,1946780.7080066523,3.3457,3.3955,3.3457,3.384,1946780.708
2009-08-19 10:10:00,8.85,8.87,8.77,8.78,1147065.811356617,3.384,3.3916,3.3534,3.3572,1147065.8114
2009-08-19 10:20:00,8.78,8.83,8.78,8.78,684248.039914469,3.3572,3.3763,3.3572,3.3572,684248.0399
2009-08-19 10:30:00,8.78,8.8,8.75,8.78,1584699.453551913,3.3572,3.3649,3.3457,3.3572,1584699.4536
2009-08-19 10:40:00,8.78,8.8,8.75,8.75,771679.7339035401,3.3572,3.3649,3.3457,3.3457,771679.7339
2009-08-19 10:50:00,8.75,8.75,8.73,8.75,899025.8968876218,3.3457,3.3457,3.3381,3.3457,899025.8969
2009-08-19 11:00:00,8.75,8.78,8.74,8.76,356616.7735804229,3.3457,3.3572,3.3419,3.3496,356616.7736
2009-08-19 11:10:00,8.76,8.78,8.75,8.77,381563.3167023046,3.3496,3.3572,3.3457,3.3534,381563.3167
2009-08-19 11:20:00,8.76,8.77,8.74,8.77,356616.7735804229,3.3496,3.3534,3.3419,3.3534,356616.7736
2009-08-19 11:30:00,8.77,8.78,8.76,8.78,338797.81420765026,3.3534,3.3572,3.3496,3.3572,338797.8142
2009-08-19 11:40:00,8.78,8.8,8.77,8.8,287954.3834640057,3.3572,3.3649,3.3534,3.3649,287954.3835
2009-08-19 11:50:00,8.8,8.86,8.8,8.86,677120.4561653599,3.3649,3.3878,3.3649,3.3878,677120.4562
2009-08-19 12:00:00,8.86,8.88,8.83,8.87,997624.138750297,3.3878,3.3955,3.3763,3.3916,997624.1388
2009-08-19 12:10:00,8.87,8.9,8.87,8.87,437158.4699453552,3.3916,3.4031,3.3916,3.3916,437158.4699
2009-08-19 12:20:00,8.87,8.88,8.86,8.87,478973.6279401283,3.3916,3.3955,3.3878,3.3916,478973.6279
2009-08-19 12:30:00,8.87,8.88,8.85,8.86,777144.214777857,3.3916,3.3955,3.384,3.3878,777144.2148
2009-08-19 12:40:00,8.86,8.87,8.86,8.86,405321.9291993348,3.3878,3.3916,3.3878,3.3878,405321.9292
2009-08-19 12:50:00,8.86,8.88,8.85,8.85,828462.8177714421,3.3878,3.3955,3.384,3.384,828462.8178
2009-08-19 13:00:00,8.85,8.89,8.85,8.88,541696.364932288,3.384,3.3993,3.384,3.3955,541696.3649
2009-08-19 13:10:00,8.88,8.9,8.88,8.9,557377.0491803279,3.3955,3.4031,3.3955,3.4031,557377.0492
2009-08-19 13:20:00,8.9,8.9,8.88,8.9,350914.7065811357,3.4031,3.4031,3.3955,3.4031,350914.7066
2009-08-19 13:30:00,8.9,8.9,8.88,8.88,523639.81943454506,3.4031,3.4031,3.3955,3.3955,523639.8194
2009-08-19 13:40:00,8.88,8.88,8.86,8.86,743406.9850320742,3.3955,3.3955,3.3878,3.3878,743406.985
2009-08-19 13:50:00,8.86,8.86,8.85,8.86,312188.16821097647,3.3878,3.3878,3.384,3.3878,312188.1682
2009-08-19 14:00:00,8.85,8.86,8.84,8.86,761938.7027797577,3.384,3.3878,3.3802,3.3878,761938.7028
2009-08-19 14:10:00,8.86,8.87,8.86,8.86,473746.73319078167,3.3878,3.3916,3.3878,3.3878,473746.7332
2009-08-19 14:20:00,8.86,8.87,8.86,8.86,224518.8880969352,3.3878,3.3916,3.3878,3.3878,224518.8881
2009-08-19 14:30:00,8.86,8.86,8.86,8.86,712045.6165359943,3.3878,3.3878,3.3878,3.3878,712045.6165
2009-08-19 14:40:00,8.86,8.89,8.85,8.88,512948.4438108815,3.3878,3.3993,3.384,3.3955,512948.4438
2009-08-19 14:50:00,8.88,8.9,8.88,8.9,728914.2314088857,3.3955,3.4031,3.3955,3.4031,728914.2314
2009-08-19 15:00:00,8.9,8.9,8.88,8.88,557852.2214302685,3.4031,3.4031,3.3955,3.3955,557852.2214
2009-08-19 15:10:00,8.88,8.89,8.88,8.89,914468.9950106912,3.3955,3.3993,3.3955,3.3993,914468.995
2009-08-19 15:20:00,8.89,8.89,8.88,8.89,420527.4411974341,3.3993,3.3993,3.3955,3.3993,420527.4412
2009-08-19 15:30:00,8.89,8.91,8.88,8.91,786410.0736516988,3.3993,3.4069,3.3955,3.4069,786410.0737
2009-08-19 15:40:00,8.91,8.91,8.83,8.91,2192919.933475885,3.4069,3.4069,3.3763,3.4069,2192919.9335
2009-08-19 15:50:00,8.91,8.93,8.89,8.89,2985507.2463768115,3.4069,3.4146,3.3993,3.3993,2985507.2464
2009-08-20 09:30:00,8.87,8.94,8.85,8.94,931337.6098835828,3.3916,3.4184,3.384,3.4184,931337.6099
2009-08-20 09:40:00,8.94,8.97,8.91,8.94,807792.824899026,3.4184,3.4299,3.4069,3.4184,807792.8249
2009-08-20 09:50:00,8.94,8.99,8.94,8.99,829650.7483962937,3.4184,3.4375,3.4184,3.4375,829650.7484
2009-08-20 10:00:00,8.99,9.0,8.94,8.94,1345212.6395818484,3.4375,3.4413,3.4184,3.4184,1345212.6396
2009-08-20 10:10:00,8.95,8.95,8.89,8.9,1514373.9605607032,3.4222,3.4222,3.3993,3.4031,1514373.9606
2009-08-20 10:20:00,8.9,8.95,8.9,8.95,634117.3675457353,3.4031,3.4222,3.4031,3.4222,634117.3675
2009-08-20 10:30:00,8.95,8.98,8.95,8.97,320503.682584937,3.4222,3.4337,3.4222,3.4299,320503.6826
2009-08-20 10:40:00,8.97,9.0,8.97,8.99,418151.5799477311,3.4299,3.4413,3.4299,3.4375,418151.5799
2009-08-20 10:50:00,8.99,9.0,8.97,8.97,344262.2950819672,3.4375,3.4413,3.4299,3.4299,344262.2951
2009-08-20 11:00:00,8.97,8.99,8.97,8.98,308624.37633642193,3.4299,3.4375,3.4299,3.4337,308624.3763
2009-08-20 11:10:00,8.98,8.99,8.97,8.99,667141.8389166073,3.4337,3.4375,3.4299,3.4375,667141.8389
2009-08-20 11:20:00,8.99,8.99,8.97,8.97,438346.4005702067,3.4375,3.4375,3.4299,3.4299,438346.4006
2009-08-20 11:30:00,8.97,8.98,8.94,8.95,295319.55333808507,3.4299,3.4337,3.4184,3.4222,295319.5533
2009-08-20 11:40:00,8.95,8.95,8.93,8.94,250415.77571869805,3.4222,3.4222,3.4146,3.4184,250415.7757
2009-08-20 11:50:00,8.94,8.94,8.93,8.94,467094.3216916133,3.4184,3.4184,3.4146,3.4184,467094.3217
2009-08-20 12:00:00,8.94,8.96,8.94,8.95,153243.05060584462,3.4184,3.426,3.4184,3.4222,153243.0506
2009-08-20 12:10:00,8.95,8.98,8.95,8.98,281064.38583986694,3.4222,3.4337,3.4222,3.4337,281064.3858
2009-08-20 12:20:00,8.98,8.99,8.97,8.97,391066.7617011167,3.4337,3.4375,3.4299,3.4299,391066.7617
2009-08-20 12:30:00,8.97,8.98,8.96,8.97,139700.6414825374,3.4299,3.4337,3.426,3.4299,139700.6415
2009-08-20 12:40:00,8.97,8.99,8.97,8.98,205036.8258493704,3.4299,3.4375,3.4299,3.4337,205036.8258
2009-08-20 12:50:00,8.98,8.99,8.97,8.97,165122.3568543597,3.4337,3.4375,3.4299,3.4299,165122.3569
2009-08-20 13:00:00,8.97,8.98,8.97,8.97,192207.1751009741,3.4299,3.4337,3.4299,3.4299,192207.1751
2009-08-20 13:10:00,8.97,8.99,8.97,8.99,237110.95272036115,3.4299,3.4375,3.4299,3.4375,237110.9527
2009-08-20 13:20:00,8.98,8.99,8.98,8.99,149441.6726063198,3.4337,3.4375,3.4337,3.4375,149441.6726
2009-08-20 13:30:00,8.99,9.0,8.99,9.0,194583.0363506772,3.4375,3.4413,3.4375,3.4413,194583.0364
2009-08-20 13:40:00,9.0,9.0,8.97,8.98,224281.30197196483,3.4413,3.4413,3.4299,3.4337,224281.302
2009-08-20 13:50:00,8.98,8.99,8.97,8.99,129959.61035875505,3.4337,3.4375,3.4299,3.4375,129959.6104
2009-08-20 14:00:00,8.98,8.99,8.98,8.99,162508.90947968638,3.4337,3.4375,3.4337,3.4375,162508.9095
2009-08-20 14:10:00,8.99,8.99,8.98,8.98,103112.37823711096,3.4375,3.4375,3.4337,3.4337,103112.3782
2009-08-20 14:20:00,8.98,8.99,8.97,8.98,240912.330719886,3.4337,3.4375,3.4299,3.4337,240912.3307
2009-08-20 14:30:00,8.99,8.99,8.97,8.98,196958.8976003801,3.4375,3.4375,3.4299,3.4337,196958.8976
2009-08-20 14:40:00,8.98,8.98,8.96,8.97,181753.3856022808,3.4337,3.4337,3.426,3.4299,181753.3856
2009-08-20 14:50:00,8.97,8.98,8.97,8.98,190306.4861012117,3.4299,3.4337,3.4299,3.4337,190306.4861
2009-08-20 15:00:00,8.98,9.01,8.98,9.0,343074.3644571157,3.4337,3.4452,3.4337,3.4413,343074.3645
2009-08-20 15:10:00,9.0,9.02,9.0,9.0,477548.1111903065,3.4413,3.449,3.4413,3.4413,477548.1112
2009-08-20 15:20:00,9.01,9.03,9.0,9.02,506296.032311713,3.4452,3.4528,3.4413,3.449,506296.0323
2009-08-20 15:30:00,9.02,9.05,9.02,9.03,800427.6550249466,3.449,3.4605,3.449,3.4528,800427.655
2009-08-20 15:40:00,9.04,9.05,9.02,9.03,1132573.0577334284,3.4566,3.4605,3.449,3.4528,1132573.0577
2009-08-20 15:50:00,9.03,9.04,9.01,9.01,2854359.705393205,3.4528,3.4566,3.4452,3.4452,2854359.7054
2009-08-21 09:30:00,9.08,9.14,8.97,9.11,4431931.575196008,3.4719,3.4949,3.4299,3.4834,4431931.5752
2009-08-21 09:40:00,9.12,9.14,9.08,9.09,821097.6478973628,3.4872,3.4949,3.4719,3.4758,821097.6479
2009-08-21 09:50:00,9.09,9.12,9.06,9.1,947731.0525065336,3.4758,3.4872,3.4643,3.4796,947731.0525
2009-08-21 10:00:00,9.1,9.19,9.1,9.16,2042290.3302447137,3.4796,3.514,3.4796,3.5025,2042290.3302
2009-08-21 10:10:00,9.16,9.22,9.14,9.16,2647659.7766690427,3.5025,3.5255,3.4949,3.5025,2647659.7767
2009-08-21 10:20:00,9.16,9.19,9.16,9.17,586837.7286766453,3.5025,3.514,3.5025,3.5063,586837.7287
2009-08-21 10:30:00,9.18,9.21,9.17,9.2,499643.6208125445,3.5102,3.5216,3.5063,3.5178,499643.6208
2009-08-21 10:40:00,9.2,9.22,9.18,9.18,923497.2677595628,3.5178,3.5255,3.5102,3.5102,923497.2678
2009-08-21 10:50:00,9.18,9.19,9.15,9.16,501544.30981230695,3.5102,3.514,3.4987,3.5025,501544.3098
2009-08-21 11:00:00,9.17,9.18,9.15,9.15,352815.3955808981,3.5063,3.5102,3.4987,3.4987,352815.3956
2009-08-21 11:10:00,9.15,9.16,9.13,9.14,336421.9529579473,3.4987,3.5025,3.491,3.4949,336421.953
2009-08-21 11:20:00,9.15,9.16,9.13,9.15,334521.26395818486,3.4987,3.5025,3.491,3.4987,334521.264
2009-08-21 11:30:00,9.15,9.18,9.15,9.18,389641.24495129485,3.4987,3.5102,3.4987,3.5102,389641.245
2009-08-21 11:40:00,9.18,9.21,9.18,9.2,431456.402946068,3.5102,3.5216,3.5102,3.5178,431456.4029
2009-08-21 11:50:00,9.2,9.2,9.18,9.19,204561.6535994298,3.5178,3.5178,3.5102,3.514,204561.6536
2009-08-21 12:00:00,9.2,9.2,9.17,9.18,426942.2665716322,3.5178,3.5178,3.5063,3.5102,426942.2666
2009-08-21 12:10:00,9.18,9.19,9.17,9.19,336184.366832977,3.5102,3.514,3.5063,3.514,336184.3668
2009-08-21 12:20:00,9.19,9.22,9.19,9.22,507483.9629365645,3.514,3.5255,3.514,3.5255,507483.9629
2009-08-21 12:30:00,9.22,9.22,9.2,9.21,283202.6609645997,3.5255,3.5255,3.5178,3.5216,283202.661
2009-08-21 12:40:00,9.21,9.23,9.21,9.23,465193.6326918508,3.5216,3.5293,3.5216,3.5293,465193.6327
2009-08-21 12:50:00,9.23,9.24,9.21,9.22,318127.82133523404,3.5293,3.5331,3.5216,3.5255,318127.8213
2009-08-21 13:00:00,9.22,9.23,9.21,9.22,204799.2397244001,3.5255,3.5293,3.5216,3.5255,204799.2397
2009-08-21 13:10:00,9.21,9.22,9.21,9.21,281777.14421477786,3.5216,3.5255,3.5216,3.5216,281777.1442
2009-08-21 13:20:00,9.21,9.21,9.2,9.21,336659.5390829176,3.5216,3.5216,3.5178,3.5216,336659.5391
2009-08-21 13:30:00,9.21,9.21,9.2,9.2,229033.02447137088,3.5216,3.5216,3.5178,3.5178,229033.0245
2009-08-21 13:40:00,9.2,9.2,9.18,9.18,271560.9408410549,3.5178,3.5178,3.5102,3.5102,271560.9408
2009-08-21 13:50:00,9.18,9.19,9.18,9.18,216916.13209788548,3.5102,3.514,3.5102,3.5102,216916.1321
2009-08-21 14:00:00,9.18,9.19,9.17,9.18,443573.29531955335,3.5102,3.514,3.5063,3.5102,443573.2953
2009-08-21 14:10:00,9.19,9.21,9.17,9.21,1156806.8424803992,3.514,3.5216,3.5063,3.5216,1156806.8425
2009-08-21 14:20:00,9.21,9.23,9.2,9.2,1745070.0879068663,3.5216,3.5293,3.5178,3.5178,1745070.0879
2009-08-21 14:30:00,9.21,9.23,9.2,9.23,703967.688287004,3.5216,3.5293,3.5178,3.5293,703967.6883
2009-08-21 14:40:00,9.23,9.24,9.23,9.23,945830.3635067712,3.5293,3.5331,3.5293,3.5293,945830.3635
2009-08-21 14:50:00,9.24,9.26,9.23,9.26,606557.3770491803,3.5331,3.5408,3.5293,3.5408,606557.377
2009-08-21 15:00:00,9.26,9.28,9.24,9.26,947255.880256593,3.5408,3.5484,3.5331,3.5408,947255.8803
2009-08-21 15:10:00,9.26,9.3,9.26,9.29,917795.2007602756,3.5408,3.5561,3.5408,3.5522,917795.2008
2009-08-21 15:20:00,9.28,9.29,9.25,9.28,1674269.4226657164,3.5484,3.5522,3.5369,3.5484,1674269.4227
2009-08-21 15:30:00,9.28,9.29,9.27,9.29,1350439.534331195,3.5484,3.5522,3.5446,3.5522,1350439.5343
2009-08-21 15:40:00,9.29,9.29,9.27,9.27,1455215.0154430985,3.5522,3.5522,3.5446,3.5446,1455215.0154
2009-08-21 15:50:00,9.27,9.3,9.27,9.3,4581610.833927299,3.5446,3.5561,3.5446,3.5561,4581610.8339
2009-08-24 09:30:00,9.29,9.41,9.29,9.41,1526728.439059159,3.5522,3.5981,3.5522,3.5981,1526728.4391
2009-08-24 09:40:00,9.4,9.43,9.37,9.43,1698503.2074126871,3.5943,3.6058,3.5828,3.6058,1698503.2074
2009-08-24 09:50:00,9.43,9.43,9.38,9.39,1209313.3760988358,3.6058,3.6058,3.5866,3.5905,1209313.3761
2009-08-24 10:00:00,9.39,9.42,9.38,9.41,846756.9493941554,3.5905,3.6019,3.5866,3.5981,846756.9494
2009-08-24 10:10:00,9.41,9.43,9.4,9.42,980517.9377524352,3.5981,3.6058,3.5943,3.6019,980517.9378
2009-08-24 10:20:00,9.41,9.42,9.4,9.41,721786.6476597767,3.5981,3.6019,3.5943,3.5981,721786.6477
2009-08-24 10:30:00,9.41,9.42,9.39,9.39,450700.8790686624,3.5981,3.6019,3.5905,3.5905,450700.8791
2009-08-24 10:40:00,9.4,9.42,9.39,9.4,517224.9940603469,3.5943,3.6019,3.5905,3.5943,517224.9941
2009-08-24 10:50:00,9.39,9.41,9.38,9.39,354240.9123307199,3.5905,3.5981,3.5866,3.5905,354240.9123
2009-08-24 11:00:00,9.39,9.4,9.39,9.39,245664.053219292,3.5905,3.5943,3.5905,3.5905,245664.0532
2009-08-24 11:10:00,9.39,9.39,9.39,9.39,231171.2995961036,3.5905,3.5905,3.5905,3.5905,231171.2996
2009-08-24 11:20:00,9.39,9.4,9.36,9.36,804704.205274412,3.5905,3.5943,3.579,3.579,804704.2053
2009-08-24 11:30:00,9.36,9.37,9.36,9.37,299833.6897125208,3.579,3.5828,3.579,3.5828,299833.6897
2009-08-24 11:40:00,9.37,9.37,9.36,9.36,121168.92373485387,3.5828,3.5828,3.579,3.579,121168.9237
2009-08-24 11:50:00,9.36,9.37,9.34,9.34,307674.0318365408,3.579,3.5828,3.5713,3.5713,307674.0318
2009-08-24 12:00:00,9.34,9.34,9.33,9.33,174863.38797814207,3.5713,3.5713,3.5675,3.5675,174863.388
2009-08-24 12:10:00,9.33,9.35,9.33,9.35,262057.4958422428,3.5675,3.5752,3.5675,3.5752,262057.4958
2009-08-24 12:20:00,9.35,9.35,9.34,9.35,162271.3233547161,3.5752,3.5752,3.5713,3.5752,162271.3234
2009-08-24 12:30:00,9.34,9.35,9.34,9.34,179852.6966025184,3.5713,3.5752,3.5713,3.5713,179852.6966
2009-08-24 12:40:00,9.34,9.34,9.31,9.32,484913.2810643858,3.5713,3.5713,3.5599,3.5637,484913.2811
2009-08-24 12:50:00,9.32,9.32,9.29,9.3,629840.8172962699,3.5637,3.5637,3.5522,3.5561,629840.8173
2009-08-24 13:00:00,9.3,9.31,9.29,9.3,1220955.0962223806,3.5561,3.5599,3.5522,3.5561,1220955.0962
2009-08-24 13:10:00,9.3,9.33,9.29,9.32,1346875.7424566406,3.5561,3.5675,3.5522,3.5637,1346875.7425
2009-08-24 13:20:00,9.33,9.33,9.29,9.29,547636.0180565455,3.5675,3.5675,3.5522,3.5522,547636.0181
2009-08-24 13:30:00,9.29,9.31,9.29,9.31,273699.2159657876,3.5522,3.5599,3.5522,3.5599,273699.216
2009-08-24 13:40:00,9.31,9.33,9.31,9.32,255880.256593015,3.5599,3.5675,3.5599,3.5637,255880.2566
2009-08-24 13:50:00,9.33,9.33,9.32,9.33,127346.16298408172,3.5675,3.5675,3.5637,3.5675,127346.163
2009-08-24 14:00:00,9.33,9.33,9.32,9.32,163221.6678545973,3.5675,3.5675,3.5637,3.5637,163221.6679
2009-08-24 14:10:00,9.32,9.35,9.31,9.35,294131.6227132336,3.5637,3.5752,3.5599,3.5752,294131.6227
2009-08-24 14:20:00,9.35,9.35,9.33,9.33,175576.146353053,3.5752,3.5752,3.5675,3.5675,175576.1464
2009-08-24 14:30:00,9.33,9.35,9.33,9.35,312425.7543359468,3.5675,3.5752,3.5675,3.5752,312425.7543
2009-08-24 14:40:00,9.35,9.35,9.34,9.34,256830.6010928962,3.5752,3.5752,3.5713,3.5713,256830.6011
2009-08-24 14:50:00,9.34,9.35,9.34,9.34,360893.3238298884,3.5713,3.5752,3.5713,3.5713,360893.3238
2009-08-24 15:00:00,9.34,9.34,9.33,9.33,683060.1092896175,3.5713,3.5713,3.5675,3.5675,683060.1093
2009-08-24 15:10:00,9.33,9.33,9.31,9.31,667854.5972915182,3.5675,3.5675,3.5599,3.5599,667854.5973
2009-08-24 15:20:00,9.31,9.36,9.3,9.35,733903.5400332621,3.5599,3.579,3.5561,3.5752,733903.54
2009-08-24 15:30:00,9.35,9.37,9.34,9.34,866239.0116417202,3.5752,3.5828,3.5713,3.5713,866239.0116
2009-08-24 15:40:00,9.34,9.36,9.33,9.34,1698978.3796626278,3.5713,3.579,3.5675,3.5713,1698978.3797
2009-08-24 15:50:00,9.34,9.37,9.33,9.36,1720836.3031598956,3.5713,3.5828,3.5675,3.579,1720836.3032
2009-08-25 09:30:00,9.38,9.41,9.3,9.31,892373.4853884534,3.5866,3.5981,3.5561,3.5599,892373.4854
2009-08-25 09:40:00,9.31,9.39,9.31,9.36,1279163.6968401046,3.5599,3.5905,3.5599,3.579,1279163.6968
2009-08-25 09:50:00,9.36,9.42,9.36,9.42,795913.5186505108,3.579,3.6019,3.579,3.6019,795913.5187
2009-08-25 10:00:00,9.4,9.48,9.4,9.45,1864338.3226419576,3.5943,3.6249,3.5943,3.6134,1864338.3226
2009-08-25 10:10:00,9.44,9.47,9.33,9.34,1861962.4613922548,3.6096,3.6211,3.5675,3.5713,1861962.4614
2009-08-25 10:20:00,9.34,9.35,9.32,9.32,966975.528629128,3.5713,3.5752,3.5637,3.5637,966975.5286
2009-08-25 10:30:00,9.33,9.37,9.32,9.35,727963.8869090045,3.5675,3.5828,3.5637,3.5752,727963.8869
2009-08-25 10:40:00,9.35,9.36,9.33,9.34,473984.319315752,3.5752,3.579,3.5675,3.5713,473984.3193
2009-08-25 10:50:00,9.33,9.34,9.31,9.32,337847.46970776905,3.5675,3.5713,3.5599,3.5637,337847.4697
2009-08-25 11:00:00,9.32,9.35,9.32,9.34,391304.347826087,3.5637,3.5752,3.5637,3.5713,391304.3478
2009-08-25 11:10:00,9.33,9.36,9.33,9.36,374198.1468282252,3.5675,3.579,3.5675,3.579,374198.1468
2009-08-25 11:20:00,9.35,9.38,9.35,9.37,353528.153955809,3.5752,3.5866,3.5752,3.5828,353528.154
2009-08-25 11:30:00,9.37,9.38,9.37,9.38,430981.23069612734,3.5828,3.5866,3.5828,3.5866,430981.2307
2009-08-25 11:40:00,9.38,9.39,9.34,9.34,896412.4495129485,3.5866,3.5905,3.5713,3.5713,896412.4495
2009-08-25 11:50:00,9.34,9.35,9.34,9.34,320503.682584937,3.5713,3.5752,3.5713,3.5713,320503.6826
2009-08-25 12:00:00,9.34,9.36,9.34,9.35,212164.40959847943,3.5713,3.579,3.5713,3.5752,212164.4096
2009-08-25 12:10:00,9.36,9.36,9.35,9.36,93371.34711332858,3.579,3.579,3.5752,3.579,93371.3471
2009-08-25 12:20:00,9.36,9.39,9.36,9.38,283440.24708957,3.579,3.5905,3.579,3.5866,283440.2471
2009-08-25 12:30:00,9.39,9.41,9.38,9.4,544784.9845569019,3.5905,3.5981,3.5866,3.5943,544784.9846
2009-08-25 12:40:00,9.41,9.41,9.39,9.39,339510.5725825612,3.5981,3.5981,3.5905,3.5905,339510.5726
2009-08-25 12:50:00,9.39,9.4,9.37,9.39,971252.0788785936,3.5905,3.5943,3.5828,3.5905,971252.0789
2009-08-25 13:00:00,9.39,9.41,9.39,9.4,452363.98194345454,3.5905,3.5981,3.5905,3.5943,452363.9819
2009-08-25 13:10:00,9.41,9.42,9.39,9.39,421952.9579472559,3.5981,3.6019,3.5905,3.5905,421952.9579
2009-08-25 13:20:00,9.39,9.4,9.36,9.38,986220.0047517226,3.5905,3.5943,3.579,3.5866,986220.0048
2009-08-25 13:30:00,9.38,9.38,9.37,9.38,512235.68543597055,3.5866,3.5866,3.5828,3.5866,512235.6854
2009-08-25 13:40:00,9.38,9.38,9.37,9.37,477310.5250653362,3.5866,3.5866,3.5828,3.5828,477310.5251
2009-08-25 13:50:00,9.37,9.37,9.36,9.36,464480.8743169399,3.5828,3.5828,3.579,3.579,464480.8743
2009-08-25 14:00:00,9.38,9.38,9.36,9.37,224518.8880969352,3.5866,3.5866,3.579,3.5828,224518.8881
2009-08-25 14:10:00,9.37,9.38,9.37,9.38,334046.09170824423,3.5828,3.5866,3.5828,3.5866,334046.0917
2009-08-25 14:20:00,9.38,9.38,9.37,9.37,370871.941078641,3.5866,3.5866,3.5828,3.5828,370871.9411
2009-08-25 14:30:00,9.37,9.37,9.33,9.33,395343.3119505821,3.5828,3.5828,3.5675,3.5675,395343.312
2009-08-25 14:40:00,9.33,9.34,9.32,9.34,441672.6063197909,3.5675,3.5713,3.5637,3.5713,441672.6063
2009-08-25 14:50:00,9.34,9.37,9.34,9.37,436208.125445474,3.5713,3.5828,3.5713,3.5828,436208.1254
2009-08-25 15:00:00,9.37,9.39,9.37,9.38,526966.0251841292,3.5828,3.5905,3.5828,3.5866,526966.0252
2009-08-25 15:10:00,9.39,9.39,9.38,9.39,243050.6058446187,3.5905,3.5905,3.5866,3.5905,243050.6058
2009-08-25 15:20:00,9.39,9.42,9.39,9.39,570444.2860536944,3.5905,3.6019,3.5905,3.5905,570444.2861
2009-08-25 15:30:00,9.4,9.4,9.37,9.39,625564.2670468044,3.5943,3.5943,3.5828,3.5905,625564.267
2009-08-25 15:40:00,9.39,9.4,9.37,9.37,671655.975291043,3.5905,3.5943,3.5828,3.5828,671655.9753
2009-08-25 15:50:00,9.38,9.41,9.37,9.39,1340698.5032074128,3.5866,3.5981,3.5828,3.5905,1340698.5032
2009-08-26 09:30:00,9.33,9.34,9.27,9.33,742931.8127821336,3.5675,3.5713,3.5446,3.5675,742931.8128
2009-08-26 09:40:00,9.33,9.34,9.27,9.29,848420.0522689475,3.5675,3.5713,3.5446,3.5522,848420.0523
2009-08-26 09:50:00,9.28,9.32,9.26,9.31,1095272.036113091,3.5484,3.5637,3.5408,3.5599,1095272.0361
2009-08-26 10:00:00,9.32,9.37,9.31,9.34,1785697.3152767878,3.5637,3.5828,3.5599,3.5713,1785697.3153
2009-08-26 10:10:00,9.34,9.39,9.33,9.38,881444.5236398195,3.5713,3.5905,3.5675,3.5866,881444.5236
2009-08-26 10:20:00,9.38,9.39,9.36,9.36,544309.8123069613,3.5866,3.5905,3.579,3.579,544309.8123
2009-08-26 10:30:00,9.37,9.39,9.35,9.36,826324.5426467095,3.5828,3.5905,3.5752,3.579,826324.5426
2009-08-26 10:40:00,9.36,9.37,9.3,9.3,687811.8317890236,3.579,3.5828,3.5561,3.5561,687811.8318
2009-08-26 10:50:00,9.31,9.31,9.29,9.3,685198.3844143503,3.5599,3.5599,3.5522,3.5561,685198.3844
2009-08-26 11:00:00,9.3,9.3,9.26,9.26,780470.4205274412,3.5561,3.5561,3.5408,3.5408,780470.4205
2009-08-26 11:10:00,9.26,9.27,9.22,9.22,991209.3133760988,3.5408,3.5446,3.5255,3.5255,991209.3134
2009-08-26 11:20:00,9.22,9.23,9.2,9.21,738655.2625326681,3.5255,3.5293,3.5178,3.5216,738655.2625
2009-08-26 11:30:00,9.22,9.22,9.2,9.2,913993.8227607508,3.5255,3.5255,3.5178,3.5178,913993.8228
2009-08-26 11:40:00,9.2,9.22,9.19,9.22,846044.1910192445,3.5178,3.5255,3.514,3.5255,846044.191
2009-08-26 11:50:00,9.22,9.24,9.21,9.22,856260.3943929675,3.5255,3.5331,3.5216,3.5255,856260.3944
2009-08-26 12:00:00,9.22,9.23,9.21,9.21,454264.67094321694,3.5255,3.5293,3.5216,3.5216,454264.6709
2009-08-26 12:10:00,9.21,9.22,9.21,9.22,228082.67997148968,3.5216,3.5255,3.5216,3.5255,228082.68
2009-08-26 12:20:00,9.21,9.23,9.21,9.22,408885.7210738893,3.5216,3.5293,3.5216,3.5255,408885.7211
2009-08-26 12:30:00,9.23,9.24,9.22,9.23,292468.51983844145,3.5293,3.5331,3.5255,3.5293,292468.5198
2009-08-26 12:40:00,9.23,9.23,9.21,9.21,306961.27346162987,3.5293,3.5293,3.5216,3.5216,306961.2735
2009-08-26 12:50:00,9.21,9.21,9.2,9.2,414350.20194820623,3.5216,3.5216,3.5178,3.5178,414350.2019
2009-08-26 13:00:00,9.2,9.21,9.19,9.19,732953.1955333808,3.5178,3.5216,3.514,3.514,732953.1955
2009-08-26 13:10:00,9.19,9.2,9.16,9.18,305535.75671180803,3.514,3.5178,3.5025,3.5102,305535.7567
2009-08-26 13:20:00,9.17,9.2,9.17,9.19,723449.7505345688,3.5063,3.5178,3.5063,3.514,723449.7505
2009-08-26 13:30:00,9.19,9.26,9.19,9.26,1047517.2249940604,3.514,3.5408,3.514,3.5408,1047517.225
2009-08-26 13:40:00,9.26,9.28,9.26,9.26,1009741.0311237824,3.5408,3.5484,3.5408,3.5408,1009741.0311
2009-08-26 13:50:00,9.26,9.3,9.26,9.3,553338.0850558328,3.5408,3.5561,3.5408,3.5561,553338.0851
2009-08-26 14:00:00,9.29,9.31,9.29,9.3,587788.0731765265,3.5522,3.5599,3.5522,3.5561,587788.0732
2009-08-26 14:10:00,9.3,9.31,9.29,9.3,400570.20669992873,3.5561,3.5599,3.5522,3.5561,400570.2067
2009-08-26 14:20:00,9.3,9.31,9.29,9.31,736516.9874079354,3.5561,3.5599,3.5522,3.5599,736516.9874
2009-08-26 14:30:00,9.31,9.31,9.28,9.29,836065.5737704919,3.5599,3.5599,3.5484,3.5522,836065.5738
2009-08-26 14:40:00,9.29,9.31,9.29,9.31,594202.8985507246,3.5522,3.5599,3.5522,3.5599,594202.8986
2009-08-26 14:50:00,9.31,9.32,9.31,9.31,1337134.7113328583,3.5599,3.5637,3.5599,3.5599,1337134.7113
2009-08-26 15:00:00,9.31,9.32,9.31,9.31,1240674.7445949158,3.5599,3.5637,3.5599,3.5599,1240674.7446
2009-08-26 15:10:00,9.31,9.32,9.31,9.32,573057.7334283678,3.5599,3.5637,3.5599,3.5637,573057.7334
2009-08-26 15:20:00,9.32,9.35,9.32,9.34,1342836.7783321454,3.5637,3.5752,3.5637,3.5713,1342836.7783
2009-08-26 15:30:00,9.35,9.35,9.34,9.34,1739130.4347826086,3.5752,3.5752,3.5713,3.5713,1739130.4348
2009-08-26 15:40:00,9.34,9.36,9.34,9.35,1740793.5376574008,3.5713,3.579,3.5713,3.5752,1740793.5377
2009-08-26 15:50:00,9.35,9.39,9.35,9.37,3283440.24708957,3.5752,3.5905,3.5752,3.5828,3283440.2471
2009-08-27 09:30:00,9.37,9.37,9.28,9.33,892611.0715134236,3.5828,3.5828,3.5484,3.5675,892611.0715
2009-08-27 09:40:00,9.33,9.39,9.31,9.38,1870040.389641245,3.5675,3.5905,3.5599,3.5866,1870040.3896
2009-08-27 09:50:00,9.38,9.38,9.32,9.32,1388215.7282014731,3.5866,3.5866,3.5637,3.5637,1388215.7282
2009-08-27 10:00:00,9.32,9.33,9.29,9.31,1683060.1092896175,3.5637,3.5675,3.5522,3.5599,1683060.1093
2009-08-27 10:10:00,9.31,9.33,9.31,9.33,652173.9130434783,3.5599,3.5675,3.5599,3.5675,652173.913
2009-08-27 10:20:00,9.33,9.33,9.28,9.29,590876.6928011405,3.5675,3.5675,3.5484,3.5522,590876.6928
2009-08-27 10:30:00,9.29,9.31,9.28,9.28,392729.8645759088,3.5522,3.5599,3.5484,3.5484,392729.8646
2009-08-27 10:40:00,9.28,9.3,9.27,9.29,825374.1981468282,3.5484,3.5561,3.5446,3.5522,825374.1981
2009-08-27 10:50:00,9.29,9.29,9.26,9.29,495842.2428130197,3.5522,3.5522,3.5408,3.5522,495842.2428
2009-08-27 11:00:00,9.28,9.31,9.27,9.31,644333.5709194583,3.5484,3.5599,3.5446,3.5599,644333.5709
2009-08-27 11:10:00,9.31,9.32,9.29,9.29,340223.3309574721,3.5599,3.5637,3.5522,3.5522,340223.331
2009-08-27 11:20:00,9.29,9.31,9.29,9.31,617961.5110477548,3.5522,3.5599,3.5522,3.5599,617961.511
2009-08-27 11:30:00,9.31,9.31,9.29,9.29,365407.4602043241,3.5599,3.5599,3.5522,3.5522,365407.4602
2009-08-27 11:40:00,9.29,9.31,9.28,9.31,280826.79971489665,3.5522,3.5599,3.5484,3.5599,280826.7997
2009-08-27 11:50:00,9.31,9.34,9.3,9.34,303872.6538370159,3.5599,3.5713,3.5561,3.5713,303872.6538
2009-08-27 12:00:00,9.33,9.34,9.31,9.32,170586.83772867665,3.5675,3.5713,3.5599,3.5637,170586.8377
2009-08-27 12:10:00,9.32,9.35,9.32,9.34,166547.8736041815,3.5637,3.5752,3.5637,3.5713,166547.8736
2009-08-27 12:20:00,9.33,9.36,9.33,9.36,245426.4670943217,3.5675,3.579,3.5675,3.579,245426.4671
2009-08-27 12:30:00,9.36,9.39,9.35,9.36,621525.3029223094,3.579,3.5905,3.5752,3.579,621525.3029
2009-08-27 12:40:00,9.36,9.37,9.35,9.37,217866.47659776668,3.579,3.5828,3.5752,3.5828,217866.4766
2009-08-27 12:50:00,9.37,9.39,9.36,9.39,337134.7113328582,3.5828,3.5905,3.579,3.5905,337134.7113
2009-08-27 13:00:00,9.39,9.4,9.37,9.38,437633.64219529583,3.5905,3.5943,3.5828,3.5866,437633.6422
2009-08-27 13:10:00,9.37,9.38,9.35,9.37,797576.621525303,3.5828,3.5866,3.5752,3.5828,797576.6215
2009-08-27 13:20:00,9.37,9.39,9.37,9.38,574483.2501781896,3.5828,3.5905,3.5828,3.5866,574483.2502
2009-08-27 13:30:00,9.38,9.43,9.38,9.42,746733.1907816584,3.5866,3.6058,3.5866,3.6019,746733.1908
2009-08-27 13:40:00,9.42,9.47,9.42,9.45,1487764.3145640297,3.6019,3.6211,3.6019,3.6134,1487764.3146
2009-08-27 13:50:00,9.45,9.49,9.45,9.47,1772630.0784034212,3.6134,3.6287,3.6134,3.6211,1772630.0784
2009-08-27 14:00:00,9.47,9.5,9.46,9.48,743169.3989071038,3.6211,3.6325,3.6172,3.6249,743169.3989
2009-08-27 14:10:00,9.48,9.48,9.45,9.45,724400.0950344501,3.6249,3.6249,3.6134,3.6134,724400.095
2009-08-27 14:20:00,9.45,9.47,9.45,9.46,320266.09645996673,3.6134,3.6211,3.6134,3.6172,320266.0965
2009-08-27 14:30:00,9.46,9.47,9.45,9.46,707769.0662865288,3.6172,3.6211,3.6134,3.6172,707769.0663
2009-08-27 14:40:00,9.46,9.47,9.45,9.45,683297.6954145879,3.6172,3.6211,3.6134,3.6134,683297.6954
2009-08-27 14:50:00,9.45,9.45,9.43,9.45,480874.31693989073,3.6134,3.6134,3.6058,3.6134,480874.3169
2009-08-27 15:00:00,9.44,9.45,9.42,9.43,734616.298408173,3.6096,3.6134,3.6019,3.6058,734616.2984
2009-08-27 15:10:00,9.43,9.45,9.43,9.45,251603.7063435496,3.6058,3.6134,3.6058,3.6134,251603.7063
2009-08-27 15:20:00,9.44,9.45,9.41,9.42,530054.6448087431,3.6096,3.6134,3.5981,3.6019,530054.6448
2009-08-27 15:30:00,9.42,9.43,9.41,9.42,673081.4920408648,3.6019,3.6058,3.5981,3.6019,673081.492
2009-08-27 15:40:00,9.42,9.46,9.41,9.46,1771442.1477785695,3.6019,3.6172,3.5981,3.6172,1771442.1478
2009-08-27 15:50:00,9.45,9.45,9.42,9.43,1791399.3822760752,3.6134,3.6134,3.6019,3.6058,1791399.3823
2009-08-28 09:30:00,9.5,9.66,9.47,9.62,1785459.7291518175,3.6325,3.6937,3.6211,3.6784,1785459.7292
2009-08-28 09:40:00,9.62,9.62,9.57,9.61,1440009.5034449988,3.6784,3.6784,3.6593,3.6746,1440009.5034
2009-08-28 09:50:00,9.61,9.62,9.52,9.54,1193870.2779757662,3.6746,3.6784,3.6402,3.6478,1193870.278
2009-08-28 10:00:00,9.54,9.58,9.51,9.57,1870753.148016156,3.6478,3.6631,3.6364,3.6593,1870753.148
2009-08-28 10:10:00,9.57,9.58,9.55,9.57,922546.9232596816,3.6593,3.6631,3.6516,3.6593,922546.9233
2009-08-28 10:20:00,9.57,9.58,9.52,9.54,1293418.8643383228,3.6593,3.6631,3.6402,3.6478,1293418.8643
2009-08-28 10:30:00,9.54,9.58,9.53,9.58,570919.4583036351,3.6478,3.6631,3.644,3.6631,570919.4583
2009-08-28 10:40:00,9.58,9.58,9.55,9.57,765977.6669042528,3.6631,3.6631,3.6516,3.6593,765977.6669
2009-08-28 10:50:00,9.57,9.59,9.56,9.59,2023758.6124970303,3.6593,3.6669,3.6555,3.6669,2023758.6125
2009-08-28 11:00:00,9.59,9.59,9.56,9.58,818959.3727726301,3.6669,3.6669,3.6555,3.6631,818959.3728
2009-08-28 11:10:00,9.58,9.58,9.55,9.55,592777.3818009029,3.6631,3.6631,3.6516,3.6516,592777.3818
2009-08-28 11:20:00,9.55,9.57,9.52,9.55,1111665.4787360418,3.6516,3.6593,3.6402,3.6516,1111665.4787
2009-08-28 11:30:00,9.55,9.56,9.54,9.55,877405.5595153243,3.6516,3.6555,3.6478,3.6516,877405.5595
2009-08-28 11:40:00,9.55,9.55,9.52,9.52,535281.5395580898,3.6516,3.6516,3.6402,3.6402,535281.5396
2009-08-28 11:50:00,9.52,9.53,9.49,9.51,368258.4937039677,3.6402,3.644,3.6287,3.6364,368258.4937
2009-08-28 12:00:00,9.51,9.52,9.47,9.47,350677.12045616534,3.6364,3.6402,3.6211,3.6211,350677.1205
2009-08-28 12:10:00,9.48,9.49,9.44,9.44,918983.1313851272,3.6249,3.6287,3.6096,3.6096,918983.1314
2009-08-28 12:20:00,9.44,9.45,9.41,9.42,1039201.7106200998,3.6096,3.6134,3.5981,3.6019,1039201.7106
2009-08-28 12:30:00,9.42,9.44,9.42,9.44,676407.697790449,3.6019,3.6096,3.6019,3.6096,676407.6978
2009-08-28 12:40:00,9.44,9.45,9.42,9.44,571869.8028035163,3.6096,3.6134,3.6019,3.6096,571869.8028
2009-08-28 12:50:00,9.44,9.45,9.43,9.43,394155.3813257306,3.6096,3.6134,3.6058,3.6058,394155.3813
2009-08-28 13:00:00,9.43,9.5,9.43,9.49,813732.4780232834,3.6058,3.6325,3.6058,3.6287,813732.478
2009-08-28 13:10:00,9.49,9.52,9.49,9.5,764552.150154431,3.6287,3.6402,3.6287,3.6325,764552.1502
2009-08-28 13:20:00,9.51,9.53,9.48,9.48,656925.6355428844,3.6364,3.644,3.6249,3.6249,656925.6355
2009-08-28 13:30:00,9.48,9.49,9.47,9.48,300784.034212402,3.6249,3.6287,3.6211,3.6249,300784.0342
2009-08-28 13:40:00,9.48,9.5,9.47,9.48,756711.808030411,3.6249,3.6325,3.6211,3.6249,756711.808
2009-08-28 13:50:00,9.48,9.49,9.47,9.47,215965.78759800427,3.6249,3.6287,3.6211,3.6211,215965.7876
2009-08-28 14:00:00,9.47,9.47,9.46,9.47,451413.6374435733,3.6211,3.6211,3.6172,3.6211,451413.6374
2009-08-28 14:10:00,9.47,9.49,9.47,9.49,334521.26395818486,3.6211,3.6287,3.6211,3.6287,334521.264
2009-08-28 14:20:00,9.48,9.49,9.46,9.47,453076.7403183654,3.6249,3.6287,3.6172,3.6211,453076.7403
2009-08-28 14:30:00,9.47,9.48,9.45,9.46,311237.82371109526,3.6211,3.6249,3.6134,3.6172,311237.8237
2009-08-28 14:40:00,9.46,9.47,9.45,9.45,454264.67094321694,3.6172,3.6211,3.6134,3.6134,454264.6709
2009-08-28 14:50:00,9.46,9.47,9.45,9.45,704205.2744119744,3.6172,3.6211,3.6134,3.6134,704205.2744
2009-08-28 15:00:00,9.45,9.47,9.44,9.45,377999.5248277501,3.6134,3.6211,3.6096,3.6134,377999.5248
2009-08-28 15:10:00,9.45,9.47,9.45,9.47,264908.52934188646,3.6134,3.6211,3.6134,3.6211,264908.5293
2009-08-28 15:20:00,9.47,9.48,9.46,9.47,364457.1157044429,3.6211,3.6249,3.6172,3.6211,364457.1157
2009-08-28 15:30:00,9.47,9.47,9.44,9.44,864813.4948918984,3.6211,3.6211,3.6096,3.6096,864813.4949
2009-08-28 15:40:00,9.44,9.47,9.42,9.44,1032549.2991209312,3.6096,3.6211,3.6019,3.6096,1032549.2991
2009-08-28 15:50:00,9.44,9.46,9.44,9.45,1092183.416488477,3.6096,3.6172,3.6096,3.6134,1092183.4165
2009-08-31 09:30:00,9.35,9.39,9.31,9.34,1648847.707293894,3.5752,3.5905,3.5599,3.5713,1648847.7073
2009-08-31 09:40:00,9.34,9.37,9.31,9.33,1559040.15205512,3.5713,3.5828,3.5599,3.5675,1559040.1521
2009-08-31 09:50:00,9.33,9.33,9.3,9.31,1286766.4528391543,3.5675,3.5675,3.5561,3.5599,1286766.4528
2009-08-31 10:00:00,9.31,9.31,9.27,9.29,741743.8821572821,3.5599,3.5599,3.5446,3.5522,741743.8822
2009-08-31 10:10:00,9.29,9.29,9.28,9.29,500593.96531242575,3.5522,3.5522,3.5484,3.5522,500593.9653
2009-08-31 10:20:00,9.29,9.3,9.26,9.27,687574.2456640532,3.5522,3.5561,3.5408,3.5446,687574.2457
2009-08-31 10:30:00,9.26,9.3,9.24,9.3,583273.9368020907,3.5408,3.5561,3.5331,3.5561,583273.9368
2009-08-31 10:40:00,9.3,9.31,9.3,9.31,383464.005702067,3.5561,3.5599,3.5561,3.5599,383464.0057
2009-08-31 10:50:00,9.31,9.33,9.31,9.32,785934.9014017582,3.5599,3.5675,3.5599,3.5637,785934.9014
2009-08-31 11:00:00,9.32,9.33,9.31,9.32,605844.6186742694,3.5637,3.5675,3.5599,3.5637,605844.6187
2009-08-31 11:10:00,9.32,9.34,9.31,9.31,552862.9128058922,3.5637,3.5713,3.5599,3.5599,552862.9128
2009-08-31 11:20:00,9.31,9.33,9.29,9.29,468282.2523164647,3.5599,3.5675,3.5522,3.5522,468282.2523
2009-08-31 11:30:00,9.29,9.31,9.29,9.3,522689.4749346639,3.5522,3.5599,3.5522,3.5561,522689.4749
2009-08-31 11:40:00,9.31,9.31,9.29,9.29,625801.8531717748,3.5599,3.5599,3.5522,3.5522,625801.8532
2009-08-31 11:50:00,9.29,9.3,9.29,9.3,492991.2093133761,3.5522,3.5561,3.5522,3.5561,492991.2093
2009-08-31 12:00:00,9.3,9.31,9.29,9.29,311950.5820860062,3.5561,3.5599,3.5522,3.5522,311950.5821
2009-08-31 12:10:00,9.29,9.29,9.28,9.28,202423.3784746971,3.5522,3.5522,3.5484,3.5484,202423.3785
2009-08-31 12:20:00,9.29,9.29,9.28,9.29,249465.43121881684,3.5522,3.5522,3.5484,3.5522,249465.4312
2009-08-31 12:30:00,9.29,9.29,9.28,9.29,474221.9054407223,3.5522,3.5522,3.5484,3.5522,474221.9054
2009-08-31 12:40:00,9.29,9.3,9.29,9.29,307674.0318365408,3.5522,3.5561,3.5522,3.5522,307674.0318
2009-08-31 12:50:00,9.29,9.3,9.29,9.3,280589.2135899264,3.5522,3.5561,3.5522,3.5561,280589.2136
2009-08-31 13:00:00,9.3,9.3,9.29,9.3,305298.17058683775,3.5561,3.5561,3.5522,3.5561,305298.1706
2009-08-31 13:10:00,9.3,9.31,9.3,9.31,247327.1560940841,3.5561,3.5599,3.5561,3.5599,247327.1561
2009-08-31 13:20:00,9.31,9.31,9.28,9.28,439534.33119505824,3.5599,3.5599,3.5484,3.5484,439534.3312
2009-08-31 13:30:00,9.29,9.29,9.26,9.29,494654.3121881682,3.5522,3.5522,3.5408,3.5522,494654.3122
2009-08-31 13:40:00,9.29,9.29,9.27,9.28,189831.3138512711,3.5522,3.5522,3.5446,3.5484,189831.3139
2009-08-31 13:50:00,9.28,9.29,9.27,9.28,208600.6177239249,3.5484,3.5522,3.5446,3.5484,208600.6177
2009-08-31 14:00:00,9.28,9.29,9.27,9.29,481824.661439772,3.5484,3.5522,3.5446,3.5522,481824.6614
2009-08-31 14:10:00,9.29,9.29,9.28,9.28,398907.1038251366,3.5522,3.5522,3.5484,3.5484,398907.1038
2009-08-31 14:20:00,9.28,9.29,9.27,9.28,263720.5987170349,3.5484,3.5522,3.5446,3.5484,263720.5987
2009-08-31 14:30:00,9.28,9.3,9.28,9.29,418626.7521976717,3.5484,3.5561,3.5484,3.5522,418626.7522
2009-08-31 14:40:00,9.29,9.3,9.29,9.29,224281.30197196483,3.5522,3.5561,3.5522,3.5522,224281.302
2009-08-31 14:50:00,9.29,9.3,9.28,9.29,274411.9743406985,3.5522,3.5561,3.5484,3.5522,274411.9743
2009-08-31 15:00:00,9.29,9.3,9.26,9.27,743169.3989071038,3.5522,3.5561,3.5408,3.5446,743169.3989
2009-08-31 15:10:00,9.27,9.28,9.26,9.26,345212.6395818484,3.5446,3.5484,3.5408,3.5408,345212.6396
2009-08-31 15:20:00,9.26,9.28,9.26,9.28,816821.0976478974,3.5408,3.5484,3.5408,3.5484,816821.0976
2009-08-31 15:30:00,9.28,9.29,9.28,9.29,472321.21644095983,3.5484,3.5522,3.5484,3.5522,472321.2164
2009-08-31 15:40:00,9.29,9.31,9.27,9.3,738417.6764076978,3.5522,3.5599,3.5446,3.5561,738417.6764
2009-08-31 15:50:00,9.3,9.32,9.29,9.32,1147540.9836065574,3.5561,3.5637,3.5522,3.5637,1147540.9836
2009-09-01 09:30:00,9.33,9.49,9.3,9.49,2604894.2741743885,3.5675,3.6287,3.5561,3.6287,2604894.2742
2009-09-01 09:40:00,9.49,9.76,9.49,9.64,12000000.0,3.6287,3.7319,3.6287,3.6861,12000000.0
2009-09-01 09:50:00,9.64,9.65,9.55,9.61,6099311.000237586,3.6861,3.6899,3.6516,3.6746,6099311.0002
2009-09-01 10:00:00,9.6,9.62,9.51,9.55,4399857.4483250175,3.6708,3.6784,3.6364,3.6516,4399857.4483
2009-09-01 10:10:00,9.56,9.59,9.47,9.49,4096222.380612972,3.6555,3.6669,3.6211,3.6287,4096222.3806
2009-09-01 10:20:00,9.5,9.51,9.47,9.49,2318365.4074602043,3.6325,3.6364,3.6211,3.6287,2318365.4075
2009-09-01 10:30:00,9.49,9.52,9.48,9.5,1159895.4621050132,3.6287,3.6402,3.6249,3.6325,1159895.4621
2009-09-01 10:40:00,9.5,9.51,9.44,9.46,1561416.013304823,3.6325,3.6364,3.6096,3.6172,1561416.0133
2009-09-01 10:50:00,9.46,9.46,9.41,9.42,1138512.710857686,3.6172,3.6172,3.5981,3.6019,1138512.7109
2009-09-01 11:00:00,9.42,9.44,9.38,9.39,1159420.2898550725,3.6019,3.6096,3.5866,3.5905,1159420.2899
2009-09-01 11:10:00,9.39,9.39,9.31,9.35,1685435.9705393205,3.5905,3.5905,3.5599,3.5752,1685435.9705
2009-09-01 11:20:00,9.35,9.36,9.26,9.27,1916369.6840104533,3.5752,3.579,3.5408,3.5446,1916369.684
2009-09-01 11:30:00,9.27,9.28,9.24,9.26,2776431.4564029463,3.5446,3.5484,3.5331,3.5408,2776431.4564
2009-09-01 11:40:00,9.26,9.28,9.22,9.23,2503444.9988120697,3.5408,3.5484,3.5255,3.5293,2503444.9988
2009-09-01 11:50:00,9.23,9.25,9.18,9.18,1017818.9593727726,3.5293,3.5369,3.5102,3.5102,1017818.9594
2009-09-01 12:00:00,9.18,9.19,9.1,9.13,3454977.429318128,3.5102,3.514,3.4796,3.491,3454977.4293
2009-09-01 12:10:00,9.13,9.14,9.1,9.14,2858161.08339273,3.491,3.4949,3.4796,3.4949,2858161.0834
2009-09-01 12:20:00,9.14,9.15,9.11,9.13,1295081.9672131147,3.4949,3.4987,3.4834,3.491,1295081.9672
2009-09-01 12:30:00,9.13,9.18,9.12,9.16,897362.7940128297,3.491,3.5102,3.4872,3.5025,897362.794
2009-09-01 12:40:00,9.16,9.19,9.14,9.15,1242100.2613447376,3.5025,3.514,3.4949,3.4987,1242100.2613
2009-09-01 12:50:00,9.15,9.17,9.13,9.13,758850.0831551438,3.4987,3.5063,3.491,3.491,758850.0832
2009-09-01 13:00:00,9.13,9.14,9.07,9.1,1519600.8553100498,3.491,3.4949,3.4681,3.4796,1519600.8553
2009-09-01 13:10:00,9.1,9.11,9.05,9.1,1622950.8196721312,3.4796,3.4834,3.4605,3.4796,1622950.8197
2009-09-01 13:20:00,9.1,9.14,9.09,9.14,983844.1435020196,3.4796,3.4949,3.4758,3.4949,983844.1435
2009-09-01 13:30:00,9.14,9.15,9.13,9.13,1627702.5421715372,3.4949,3.4987,3.491,3.491,1627702.5422
2009-09-01 13:40:00,9.13,9.15,9.1,9.1,1940365.8826324544,3.491,3.4987,3.4796,3.4796,1940365.8826
2009-09-01 13:50:00,9.1,9.13,9.09,9.11,1368258.4937039677,3.4796,3.491,3.4758,3.4834,1368258.4937
2009-09-01 14:00:00,9.11,9.12,9.07,9.09,1314088.8572107388,3.4834,3.4872,3.4681,3.4758,1314088.8572
2009-09-01 14:10:00,9.09,9.11,9.07,9.11,1815870.7531480163,3.4758,3.4834,3.4681,3.4834,1815870.7531
2009-09-01 14:20:00,9.11,9.12,9.08,9.1,1322404.3715846995,3.4834,3.4872,3.4719,3.4796,1322404.3716
2009-09-01 14:30:00,9.1,9.13,9.09,9.12,1215728.201473034,3.4796,3.491,3.4758,3.4872,1215728.2015
2009-09-01 14:40:00,9.12,9.13,9.11,9.12,1339035.4003326206,3.4872,3.491,3.4834,3.4872,1339035.4003
2009-09-01 14:50:00,9.12,9.15,9.12,9.12,1377049.1803278688,3.4872,3.4987,3.4872,3.4872,1377049.1803
2009-09-01 15:00:00,9.13,9.14,9.11,9.13,829413.1622713234,3.491,3.4949,3.4834,3.491,829413.1623
2009-09-01 15:10:00,9.13,9.15,9.13,9.15,891423.1408885721,3.491,3.4987,3.491,3.4987,891423.1409
2009-09-01 15:20:00,9.15,9.15,9.09,9.1,1771204.5616535994,3.4987,3.4987,3.4758,3.4796,1771204.5617
2009-09-01 15:30:00,9.1,9.13,9.1,9.13,1835827.9876455213,3.4796,3.491,3.4796,3.491,1835827.9876
2009-09-01 15:40:00,9.13,9.13,9.09,9.1,2451651.223568544,3.491,3.491,3.4758,3.4796,2451651.2236
2009-09-01 15:50:00,9.1,9.14,9.09,9.12,4029223.093371347,3.4796,3.4949,3.4758,3.4872,4029223.0934
2009-09-02 09:30:00,9.16,9.18,9.12,9.13,1760988.3582798764,3.5025,3.5102,3.4872,3.491,1760988.3583
2009-09-02 09:40:00,9.13,9.15,9.1,9.13,3013067.236873367,3.491,3.4987,3.4796,3.491,3013067.2369
2009-09-02 09:50:00,9.13,9.14,9.08,9.09,2436208.125445474,3.491,3.4949,3.4719,3.4758,2436208.1254
2009-09-02 10:00:00,9.09,9.11,9.07,9.1,1813494.891898313,3.4758,3.4834,3.4681,3.4796,1813494.8919
2009-09-02 10:10:00,9.1,9.11,9.08,9.1,1930862.4376336425,3.4796,3.4834,3.4719,3.4796,1930862.4376
2009-09-02 10:20:00,9.1,9.1,9.06,9.08,1413399.857448325,3.4796,3.4796,3.4643,3.4719,1413399.8574
2009-09-02 10:30:00,9.08,9.09,9.04,9.06,995723.4497505346,3.4719,3.4758,3.4566,3.4643,995723.4498
2009-09-02 10:40:00,9.06,9.08,9.04,9.07,1147303.397481587,3.4643,3.4719,3.4566,3.4681,1147303.3975
2009-09-02 10:50:00,9.07,9.1,9.05,9.09,1017343.787122832,3.4681,3.4796,3.4605,3.4758,1017343.7871
2009-09-02 11:00:00,9.09,9.09,9.05,9.05,730339.7481587075,3.4758,3.4758,3.4605,3.4605,730339.7482
2009-09-02 11:10:00,9.06,9.08,9.05,9.05,867902.1145165123,3.4643,3.4719,3.4605,3.4605,867902.1145
2009-09-02 11:20:00,9.05,9.07,9.05,9.07,660251.8412924685,3.4605,3.4681,3.4605,3.4681,660251.8413
2009-09-02 11:30:00,9.07,9.08,9.05,9.06,881682.1097647898,3.4681,3.4719,3.4605,3.4643,881682.1098
2009-09-02 11:40:00,9.07,9.07,9.05,9.05,999287.2416250892,3.4681,3.4681,3.4605,3.4605,999287.2416
2009-09-02 11:50:00,9.06,9.07,9.02,9.03,813494.8918983132,3.4643,3.4681,3.449,3.4528,813494.8919
2009-09-02 12:00:00,9.03,9.04,8.99,8.99,711570.4442860538,3.4528,3.4566,3.4375,3.4375,711570.4443
2009-09-02 12:10:00,9.0,9.02,8.99,9.0,478023.2834402471,3.4413,3.449,3.4375,3.4413,478023.2834
2009-09-02 12:20:00,9.0,9.03,8.99,9.01,491090.5203136137,3.4413,3.4528,3.4375,3.4452,491090.5203
2009-09-02 12:30:00,9.01,9.02,9.01,9.01,554763.6018056546,3.4452,3.449,3.4452,3.4452,554763.6018
2009-09-02 12:40:00,9.01,9.03,9.01,9.02,276075.07721549063,3.4452,3.4528,3.4452,3.449,276075.0772
2009-09-02 12:50:00,9.02,9.04,9.02,9.03,545260.1568068425,3.449,3.4566,3.449,3.4528,545260.1568
2009-09-02 13:00:00,9.02,9.04,8.99,9.0,1295557.1394630554,3.449,3.4566,3.4375,3.4413,1295557.1395
2009-09-02 13:10:00,9.0,9.01,8.99,9.0,366120.21857923496,3.4413,3.4452,3.4375,3.4413,366120.2186
2009-09-02 13:20:00,9.0,9.0,8.99,8.99,381088.144452364,3.4413,3.4413,3.4375,3.4375,381088.1445
2009-09-02 13:30:00,8.99,8.99,8.99,8.99,174388.21572820147,3.4375,3.4375,3.4375,3.4375,174388.2157
2009-09-02 13:40:00,8.99,9.01,8.99,9.01,469232.59681634593,3.4375,3.4452,3.4375,3.4452,469232.5968
2009-09-02 13:50:00,9.01,9.01,8.99,8.99,659301.4967925873,3.4452,3.4452,3.4375,3.4375,659301.4968
2009-09-02 14:00:00,8.99,9.0,8.98,8.99,776669.0425279164,3.4375,3.4413,3.4337,3.4375,776669.0425
2009-09-02 14:10:00,8.99,9.0,8.97,8.97,1132573.0577334284,3.4375,3.4413,3.4299,3.4299,1132573.0577
2009-09-02 14:20:00,8.97,8.98,8.96,8.98,1372772.6300784035,3.4299,3.4337,3.426,3.4337,1372772.6301
2009-09-02 14:30:00,8.98,8.98,8.96,8.97,769779.0449037777,3.4337,3.4337,3.426,3.4299,769779.0449
2009-09-02 14:40:00,8.97,8.99,8.95,8.95,828225.2316464719,3.4299,3.4375,3.4222,3.4222,828225.2316
2009-09-02 14:50:00,8.95,8.98,8.95,8.96,1430030.886196246,3.4222,3.4337,3.4222,3.426,1430030.8862
2009-09-02 15:00:00,8.97,8.98,8.95,8.98,1099311.0002375862,3.4299,3.4337,3.4222,3.4337,1099311.0002
2009-09-02 15:10:00,8.98,9.02,8.97,9.01,995961.0358755048,3.4337,3.449,3.4299,3.4452,995961.0359
2009-09-02 15:20:00,9.01,9.01,8.98,8.99,659776.6690425279,3.4452,3.4452,3.4337,3.4375,659776.669
2009-09-02 15:30:00,8.99,9.01,8.99,9.0,1381563.3167023046,3.4375,3.4452,3.4375,3.4413,1381563.3167
2009-09-02 15:40:00,9.0,9.01,8.97,8.97,1123307.1988595866,3.4413,3.4452,3.4299,3.4299,1123307.1989
2009-09-02 15:50:00,8.97,9.01,8.97,8.98,3551437.3960560705,3.4299,3.4452,3.4299,3.4337,3551437.3961
2009-09-03 09:30:00,8.97,9.05,8.95,9.0,1506533.6184366834,3.4299,3.4605,3.4222,3.4413,1506533.6184
2009-09-03 09:40:00,9.0,9.02,8.98,9.02,775481.1119030649,3.4413,3.449,3.4337,3.449,775481.1119
2009-09-03 09:50:00,9.01,9.04,8.97,9.0,1186980.2803516274,3.4452,3.4566,3.4299,3.4413,1186980.2804
2009-09-03 10:00:00,9.0,9.03,8.94,8.97,1504157.7571869802,3.4413,3.4528,3.4184,3.4299,1504157.7572
2009-09-03 10:10:00,8.97,8.99,8.93,8.95,1635305.2981705868,3.4299,3.4375,3.4146,3.4222,1635305.2982
2009-09-03 10:20:00,8.95,8.97,8.92,8.94,1167023.045854122,3.4222,3.4299,3.4108,3.4184,1167023.0459
2009-09-03 10:30:00,8.94,8.95,8.91,8.91,1940841.0548823948,3.4184,3.4222,3.4069,3.4069,1940841.0549
2009-09-03 10:40:00,8.92,8.93,8.91,8.91,1574483.2501781897,3.4108,3.4146,3.4069,3.4069,1574483.2502
2009-09-03 10:50:00,8.91,8.91,8.91,8.91,575671.1808030411,3.4069,3.4069,3.4069,3.4069,575671.1808
2009-09-03 11:00:00,8.91,8.95,8.91,8.95,1089094.7968638632,3.4069,3.4222,3.4069,3.4222,1089094.7969
2009-09-03 11:10:00,8.95,8.97,8.93,8.94,510572.5825611784,3.4222,3.4299,3.4146,3.4184,510572.5826
2009-09-03 11:20:00,8.93,8.95,8.93,8.94,364219.52957947255,3.4146,3.4222,3.4146,3.4184,364219.5296
2009-09-03 11:30:00,8.94,8.98,8.93,8.97,820622.4756474223,3.4184,3.4337,3.4146,3.4299,820622.4756
2009-09-03 11:40:00,8.97,8.98,8.97,8.98,362081.2544547399,3.4299,3.4337,3.4299,3.4337,362081.2545
2009-09-03 11:50:00,8.98,8.99,8.97,8.99,387502.96982656216,3.4337,3.4375,3.4299,3.4375,387502.9698
2009-09-03 12:00:00,8.99,9.0,8.97,8.98,670705.6307911618,3.4375,3.4413,3.4299,3.4337,670705.6308
2009-09-03 12:10:00,8.98,9.0,8.98,8.99,448562.60394392966,3.4337,3.4413,3.4337,3.4375,448562.6039
2009-09-03 12:20:00,8.99,9.01,8.98,9.0,718698.0280351627,3.4375,3.4452,3.4337,3.4413,718698.028
2009-09-03 12:30:00,9.0,9.01,8.99,9.0,395818.4842005227,3.4413,3.4452,3.4375,3.4413,395818.4842
2009-09-03 12:40:00,9.0,9.02,9.0,9.02,295319.55333808507,3.4413,3.449,3.4413,3.449,295319.5533
2009-09-03 12:50:00,9.01,9.02,9.0,9.0,451176.051318603,3.4452,3.449,3.4413,3.4413,451176.0513
2009-09-03 13:00:00,9.0,9.03,9.0,9.02,875504.8705155619,3.4413,3.4528,3.4413,3.449,875504.8705
2009-09-03 13:10:00,9.02,9.03,9.02,9.02,384176.7640769779,3.449,3.4528,3.449,3.449,384176.7641
2009-09-03 13:20:00,9.02,9.03,9.02,9.02,364457.1157044429,3.449,3.4528,3.449,3.449,364457.1157
2009-09-03 13:30:00,9.02,9.05,9.02,9.05,820860.0617723925,3.449,3.4605,3.449,3.4605,820860.0618
2009-09-03 13:40:00,9.05,9.05,9.03,9.05,645996.6737942505,3.4605,3.4605,3.4528,3.4605,645996.6738
2009-09-03 13:50:00,9.05,9.05,9.03,9.04,1257305.7733428369,3.4605,3.4605,3.4528,3.4566,1257305.7733
2009-09-03 14:00:00,9.05,9.05,9.02,9.02,319315.7519600856,3.4605,3.4605,3.449,3.449,319315.752
2009-09-03 14:10:00,9.02,9.03,9.01,9.01,488001.9006889998,3.449,3.4528,3.4452,3.4452,488001.9007
2009-09-03 14:20:00,9.01,9.02,9.0,9.01,247327.1560940841,3.4452,3.449,3.4413,3.4452,247327.1561
2009-09-03 14:30:00,9.02,9.02,9.0,9.0,636730.8149204087,3.449,3.449,3.4413,3.4413,636730.8149
2009-09-03 14:40:00,9.0,9.02,8.99,9.0,570681.8721786648,3.4413,3.449,3.4375,3.4413,570681.8722
2009-09-03 14:50:00,9.0,9.02,9.0,9.01,255167.49821810407,3.4413,3.449,3.4413,3.4452,255167.4982
2009-09-03 15:00:00,9.01,9.03,9.01,9.01,763601.8056545497,3.4452,3.4528,3.4452,3.4452,763601.8057
2009-09-03 15:10:00,9.01,9.02,8.99,9.0,351152.292706106,3.4452,3.449,3.4375,3.4413,351152.2927
2009-09-03 15:20:00,9.0,9.01,8.99,9.0,526490.8529341887,3.4413,3.4452,3.4375,3.4413,526490.8529
2009-09-03 15:30:00,9.0,9.02,9.0,9.02,869565.2173913043,3.4413,3.449,3.4413,3.449,869565.2174
2009-09-03 15:40:00,9.02,9.03,9.01,9.02,580422.9033024472,3.449,3.4528,3.4452,3.449,580422.9033
2009-09-03 15:50:00,9.02,9.03,9.01,9.02,2726063.197909242,3.449,3.4528,3.4452,3.449,2726063.1979
2009-09-04 09:30:00,9.01,9.03,8.98,9.0,986457.5908766928,3.4452,3.4528,3.4337,3.4413,986457.5909
2009-09-04 09:40:00,9.01,9.02,8.99,8.99,531717.7476835353,3.4452,3.449,3.4375,3.4375,531717.7477
2009-09-04 09:50:00,8.99,8.99,8.94,8.94,698503.2074126871,3.4375,3.4375,3.4184,3.4184,698503.2074
2009-09-04 10:00:00,8.94,9.0,8.94,8.99,804229.0330244714,3.4184,3.4413,3.4184,3.4375,804229.033
2009-09-04 10:10:00,8.99,9.0,8.97,8.99,534093.6089332383,3.4375,3.4413,3.4299,3.4375,534093.6089
2009-09-04 10:20:00,8.99,9.01,8.99,9.0,650273.2240437159,3.4375,3.4452,3.4375,3.4413,650273.224
2009-09-04 10:30:00,9.0,9.02,8.99,9.02,785222.1430268473,3.4413,3.449,3.4375,3.449,785222.143
2009-09-04 10:40:00,9.02,9.04,9.02,9.04,582086.0061772392,3.449,3.4566,3.449,3.4566,582086.0062
2009-09-04 10:50:00,9.03,9.04,9.02,9.04,1243525.7780945592,3.4528,3.4566,3.449,3.4566,1243525.7781
2009-09-04 11:00:00,9.03,9.04,8.98,8.98,834164.8847707295,3.4528,3.4566,3.4337,3.4337,834164.8848
2009-09-04 11:10:00,8.99,9.0,8.98,8.98,432406.7474459492,3.4375,3.4413,3.4337,3.4337,432406.7474
2009-09-04 11:20:00,8.98,9.01,8.97,9.01,1349489.189831314,3.4337,3.4452,3.4299,3.4452,1349489.1898
2009-09-04 11:30:00,9.01,9.03,9.0,9.02,657163.2216678546,3.4452,3.4528,3.4413,3.449,657163.2217
2009-09-04 11:40:00,9.02,9.02,9.01,9.02,519363.2691850796,3.449,3.449,3.4452,3.449,519363.2692
2009-09-04 11:50:00,9.02,9.03,9.01,9.02,645996.6737942505,3.449,3.4528,3.4452,3.449,645996.6738
2009-09-04 12:00:00,9.02,9.1,9.02,9.1,1492753.6231884058,3.449,3.4796,3.449,3.4796,1492753.6232
2009-09-04 12:10:00,9.1,9.11,9.08,9.1,652411.4991684486,3.4796,3.4834,3.4719,3.4796,652411.4992
2009-09-04 12:20:00,9.1,9.14,9.1,9.13,890472.796388691,3.4796,3.4949,3.4796,3.491,890472.7964
2009-09-04 12:30:00,9.14,9.16,9.13,9.16,855785.2221430269,3.4949,3.5025,3.491,3.5025,855785.2221
2009-09-04 12:40:00,9.16,9.18,9.16,9.18,414112.615823236,3.5025,3.5102,3.5025,3.5102,414112.6158
2009-09-04 12:50:00,9.18,9.18,9.15,9.18,493703.967688287,3.5102,3.5102,3.4987,3.5102,493703.9677
2009-09-04 13:00:00,9.18,9.18,9.17,9.17,357091.9458303635,3.5102,3.5102,3.5063,3.5063,357091.9458
2009-09-04 13:10:00,9.18,9.22,9.17,9.22,913281.06438584,3.5102,3.5255,3.5063,3.5255,913281.0644
2009-09-04 13:20:00,9.22,9.24,9.2,9.2,774055.595153243,3.5255,3.5331,3.5178,3.5178,774055.5952
2009-09-04 13:30:00,9.21,9.21,9.18,9.18,335234.0223330958,3.5216,3.5216,3.5102,3.5102,335234.0223
2009-09-04 13:40:00,9.18,9.18,9.16,9.17,390829.1755761464,3.5102,3.5102,3.5025,3.5063,390829.1756
2009-09-04 13:50:00,9.17,9.18,9.16,9.16,559752.9104300309,3.5063,3.5102,3.5025,3.5025,559752.9104
2009-09-04 14:00:00,9.17,9.18,9.15,9.17,746733.1907816584,3.5063,3.5102,3.4987,3.5063,746733.1908
2009-09-04 14:10:00,9.17,9.19,9.17,9.18,347113.32858161087,3.5063,3.514,3.5063,3.5102,347113.3286
2009-09-04 14:20:00,9.18,9.19,9.17,9.17,566880.49417914,3.5102,3.514,3.5063,3.5063,566880.4942
2009-09-04 14:30:00,9.17,9.19,9.16,9.18,481824.661439772,3.5063,3.514,3.5025,3.5102,481824.6614
2009-09-04 14:40:00,9.18,9.23,9.18,9.22,856735.566642908,3.5102,3.5293,3.5102,3.5255,856735.5666
2009-09-04 14:50:00,9.22,9.23,9.21,9.23,520551.1998099311,3.5255,3.5293,3.5216,3.5293,520551.1998
2009-09-04 15:00:00,9.23,9.24,9.19,9.2,713946.3055357568,3.5293,3.5331,3.514,3.5178,713946.3055
2009-09-04 15:10:00,9.19,9.22,9.19,9.22,552150.1544309813,3.514,3.5255,3.514,3.5255,552150.1544
2009-09-04 15:20:00,9.22,9.23,9.21,9.22,859824.186267522,3.5255,3.5293,3.5216,3.5255,859824.1863
2009-09-04 15:30:00,9.22,9.22,9.18,9.19,1047042.0527441198,3.5255,3.5255,3.5102,3.514,1047042.0527
2009-09-04 15:40:00,9.19,9.22,9.19,9.21,1482537.4198146828,3.514,3.5255,3.514,3.5216,1482537.4198
2009-09-04 15:50:00,9.21,9.23,9.21,9.22,2171299.596103588,3.5216,3.5293,3.5216,3.5255,2171299.5961
2009-09-08 09:30:00,9.27,9.3,9.24,9.26,1629128.058921359,3.5446,3.5561,3.5331,3.5408,1629128.0589
2009-09-08 09:40:00,9.26,9.26,9.22,9.23,1187930.6248515088,3.5408,3.5408,3.5255,3.5293,1187930.6249
2009-09-08 09:50:00,9.23,9.23,9.15,9.16,1451176.051318603,3.5293,3.5293,3.4987,3.5025,1451176.0513
2009-09-08 10:00:00,9.16,9.18,9.12,9.12,1252554.050843431,3.5025,3.5102,3.4872,3.4872,1252554.0508
2009-09-08 10:10:00,9.12,9.15,9.12,9.14,866951.770016631,3.4872,3.4987,3.4872,3.4949,866951.77
2009-09-08 10:20:00,9.14,9.18,9.14,9.18,1166547.8736041817,3.4949,3.5102,3.4949,3.5102,1166547.8736
2009-09-08 10:30:00,9.18,9.22,9.18,9.21,1244476.1225944406,3.5102,3.5255,3.5102,3.5216,1244476.1226
2009-09-08 10:40:00,9.21,9.25,9.2,9.25,1018531.7177476836,3.5216,3.5369,3.5178,3.5369,1018531.7177
2009-09-08 10:50:00,9.25,9.26,9.23,9.24,854834.8776431456,3.5369,3.5408,3.5293,3.5331,854834.8776
2009-09-08 11:00:00,9.25,9.25,9.19,9.2,558802.5659301496,3.5369,3.5369,3.514,3.5178,558802.5659
2009-09-08 11:10:00,9.2,9.23,9.19,9.21,450225.7068187218,3.5178,3.5293,3.514,3.5216,450225.7068
2009-09-08 11:20:00,9.2,9.23,9.19,9.21,507008.7906866239,3.5178,3.5293,3.514,3.5216,507008.7907
2009-09-08 11:30:00,9.21,9.21,9.17,9.17,288904.7279638869,3.5216,3.5216,3.5063,3.5063,288904.728
2009-09-08 11:40:00,9.18,9.18,9.15,9.18,429080.5416963649,3.5102,3.5102,3.4987,3.5102,429080.5417
2009-09-08 11:50:00,9.18,9.18,9.13,9.15,1165597.5291043003,3.5102,3.5102,3.491,3.4987,1165597.5291
2009-09-08 12:00:00,9.15,9.15,9.13,9.14,322879.54383464006,3.4987,3.4987,3.491,3.4949,322879.5438
2009-09-08 12:10:00,9.14,9.15,9.14,9.14,249465.43121881684,3.4949,3.4987,3.4949,3.4949,249465.4312
2009-09-08 12:20:00,9.14,9.15,9.13,9.14,210738.89284865765,3.4949,3.4987,3.491,3.4949,210738.8928
2009-09-08 12:30:00,9.14,9.15,9.14,9.15,356379.18745545263,3.4949,3.4987,3.4949,3.4987,356379.1875
2009-09-08 12:40:00,9.15,9.15,9.13,9.13,350439.53433119506,3.4987,3.4987,3.491,3.491,350439.5343
2009-09-08 12:50:00,9.13,9.14,9.13,9.13,231884.0579710145,3.491,3.4949,3.491,3.491,231884.058
2009-09-08 13:00:00,9.13,9.15,9.13,9.14,145165.12235685435,3.491,3.4987,3.491,3.4949,145165.1224
2009-09-08 13:10:00,9.14,9.14,9.1,9.12,808743.1693989071,3.4949,3.4949,3.4796,3.4872,808743.1694
2009-09-08 13:20:00,9.12,9.13,9.12,9.13,230220.9550962224,3.4872,3.491,3.4872,3.491,230220.9551
2009-09-08 13:30:00,9.13,9.13,9.11,9.12,237586.12497030167,3.491,3.491,3.4834,3.4872,237586.125
2009-09-08 13:40:00,9.12,9.14,9.1,9.11,269422.6657163222,3.4872,3.4949,3.4796,3.4834,269422.6657
2009-09-08 13:50:00,9.11,9.15,9.1,9.14,264670.9432169161,3.4834,3.4987,3.4796,3.4949,264670.9432
2009-09-08 14:00:00,9.14,9.14,9.12,9.14,369446.4243288192,3.4949,3.4949,3.4872,3.4949,369446.4243
2009-09-08 14:10:00,9.14,9.16,9.14,9.14,755286.2912805892,3.4949,3.5025,3.4949,3.4949,755286.2913
2009-09-08 14:20:00,9.15,9.17,9.14,9.15,520313.6136849608,3.4987,3.5063,3.4949,3.4987,520313.6137
2009-09-08 14:30:00,9.14,9.17,9.14,9.17,548586.3625564267,3.4949,3.5063,3.4949,3.5063,548586.3626
2009-09-08 14:40:00,9.17,9.18,9.15,9.17,488477.0729389404,3.5063,3.5102,3.4987,3.5063,488477.0729
2009-09-08 14:50:00,9.18,9.19,9.16,9.17,609408.410548824,3.5102,3.514,3.5025,3.5063,609408.4105
2009-09-08 15:00:00,9.17,9.18,9.14,9.17,482299.8336897125,3.5063,3.5102,3.4949,3.5063,482299.8337
2009-09-08 15:10:00,9.17,9.19,9.16,9.19,768353.5281539558,3.5063,3.514,3.5025,3.514,768353.5282
2009-09-08 15:20:00,9.19,9.21,9.18,9.18,1172725.1128534095,3.514,3.5216,3.5102,3.5102,1172725.1129
2009-09-08 15:30:00,9.18,9.19,9.17,9.18,1046566.8804941792,3.5102,3.514,3.5063,3.5102,1046566.8805
2009-09-08 15:40:00,9.18,9.18,9.15,9.16,943216.916132098,3.5102,3.5102,3.4987,3.5025,943216.9161
2009-09-08 15:50:00,9.16,9.19,9.16,9.19,2461629.8408172964,3.5025,3.514,3.5025,3.514,2461629.8408
2009-09-09 09:30:00,9.37,9.43,9.32,9.36,4425279.16369684,3.5828,3.6058,3.5637,3.579,4425279.1637
2009-09-09 09:40:00,9.35,9.48,9.32,9.45,4415062.960323118,3.5752,3.6249,3.5637,3.6134,4415062.9603
2009-09-09 09:50:00,9.45,9.56,9.44,9.47,4006889.997624139,3.6134,3.6555,3.6096,3.6211,4006889.9976
2009-09-09 10:00:00,9.47,9.51,9.46,9.49,1951532.4305060585,3.6211,3.6364,3.6172,3.6287,1951532.4305
2009-09-09 10:10:00,9.49,9.51,9.48,9.51,1646947.0182941316,3.6287,3.6364,3.6249,3.6364,1646947.0183
2009-09-09 10:20:00,9.5,9.55,9.48,9.5,2250178.189593728,3.6325,3.6516,3.6249,3.6325,2250178.1896
2009-09-09 10:30:00,9.51,9.51,9.47,9.51,1690662.8652886671,3.6364,3.6364,3.6211,3.6364,1690662.8653
2009-09-09 10:40:00,9.51,9.53,9.48,9.52,1341648.847707294,3.6364,3.644,3.6249,3.6402,1341648.8477
2009-09-09 10:50:00,9.52,9.55,9.52,9.52,2123307.198859587,3.6402,3.6516,3.6402,3.6402,2123307.1989
2009-09-09 11:00:00,9.52,9.57,9.52,9.54,1176288.904727964,3.6402,3.6593,3.6402,3.6478,1176288.9047
2009-09-09 11:10:00,9.54,9.55,9.54,9.55,544072.2261819909,3.6478,3.6516,3.6478,3.6516,544072.2262
2009-09-09 11:20:00,9.55,9.57,9.55,9.56,1440009.5034449988,3.6516,3.6593,3.6516,3.6555,1440009.5034
2009-09-09 11:30:00,9.56,9.63,9.56,9.62,1998336.897125208,3.6555,3.6822,3.6555,3.6784,1998336.8971
2009-09-09 11:40:00,9.62,9.63,9.6,9.6,1344975.053456878,3.6784,3.6822,3.6708,3.6708,1344975.0535
2009-09-09 11:50:00,9.6,9.61,9.58,9.6,985507.2463768116,3.6708,3.6746,3.6631,3.6708,985507.2464
2009-09-09 12:00:00,9.6,9.61,9.59,9.6,489427.4174388216,3.6708,3.6746,3.6669,3.6708,489427.4174
2009-09-09 12:10:00,9.6,9.61,9.6,9.6,443573.29531955335,3.6708,3.6746,3.6708,3.6708,443573.2953
2009-09-09 12:20:00,9.6,9.61,9.59,9.6,535519.1256830601,3.6708,3.6746,3.6669,3.6708,535519.1257
2009-09-09 12:30:00,9.6,9.6,9.57,9.59,976478.9736279402,3.6708,3.6708,3.6593,3.6669,976478.9736
2009-09-09 12:40:00,9.59,9.6,9.57,9.57,950819.6721311476,3.6669,3.6708,3.6593,3.6593,950819.6721
2009-09-09 12:50:00,9.58,9.58,9.56,9.57,346162.9840817296,3.6631,3.6631,3.6555,3.6593,346162.9841
2009-09-09 13:00:00,9.57,9.58,9.56,9.58,724875.2672843906,3.6593,3.6631,3.6555,3.6631,724875.2673
2009-09-09 13:10:00,9.57,9.59,9.56,9.58,891185.5547636019,3.6593,3.6669,3.6555,3.6631,891185.5548
2009-09-09 13:20:00,9.58,9.6,9.57,9.58,478498.4556901877,3.6631,3.6708,3.6593,3.6631,478498.4557
2009-09-09 13:30:00,9.58,9.59,9.57,9.59,483962.93656450463,3.6631,3.6669,3.6593,3.6669,483962.9366
2009-09-09 13:40:00,9.59,9.59,9.57,9.58,377524.3525778095,3.6669,3.6669,3.6593,3.6631,377524.3526
2009-09-09 13:50:00,9.57,9.59,9.57,9.59,441672.6063197909,3.6593,3.6669,3.6593,3.6669,441672.6063
2009-09-09 14:00:00,9.59,9.59,9.55,9.55,752910.4300308862,3.6669,3.6669,3.6516,3.6516,752910.43
2009-09-09 14:10:00,9.55,9.55,9.52,9.54,786647.6597766691,3.6516,3.6516,3.6402,3.6478,786647.6598
2009-09-09 14:20:00,9.53,9.54,9.5,9.51,1084105.488239487,3.644,3.6478,3.6325,3.6364,1084105.4882
2009-09-09 14:30:00,9.51,9.54,9.51,9.51,708244.2385364695,3.6364,3.6478,3.6364,3.6364,708244.2385
2009-09-09 14:40:00,9.51,9.52,9.49,9.51,775481.1119030649,3.6364,3.6402,3.6287,3.6364,775481.1119
2009-09-09 14:50:00,9.5,9.52,9.49,9.51,982181.0406272274,3.6325,3.6402,3.6287,3.6364,982181.0406
2009-09-09 15:00:00,9.51,9.53,9.5,9.53,576859.1114278926,3.6364,3.644,3.6325,3.644,576859.1114
2009-09-09 15:10:00,9.52,9.55,9.52,9.53,925635.5428842956,3.6402,3.6516,3.6402,3.644,925635.5429
2009-09-09 15:20:00,9.53,9.55,9.52,9.54,487764.3145640295,3.644,3.6516,3.6402,3.6478,487764.3146
2009-09-09 15:30:00,9.55,9.55,9.52,9.53,1023045.8541221193,3.6516,3.6516,3.6402,3.644,1023045.8541
2009-09-09 15:40:00,9.53,9.57,9.53,9.56,786410.0736516988,3.644,3.6593,3.644,3.6555,786410.0737
2009-09-09 15:50:00,9.56,9.57,9.53,9.55,1882157.2820147304,3.6555,3.6593,3.644,3.6516,1882157.282
2009-09-10 09:30:00,9.67,9.89,9.66,9.82,4831076.265146116,3.6975,3.7817,3.6937,3.7549,4831076.2651
2009-09-10 09:40:00,9.82,9.84,9.78,9.82,3124970.3017343786,3.7549,3.7625,3.7396,3.7549,3124970.3017
2009-09-10 09:50:00,9.82,9.87,9.82,9.86,1606557.3770491804,3.7549,3.774,3.7549,3.7702,1606557.377
2009-09-10 10:00:00,9.87,9.94,9.86,9.88,2162508.9094796865,3.774,3.8008,3.7702,3.7778,2162508.9095
2009-09-10 10:10:00,9.88,9.89,9.82,9.84,1536469.4701829413,3.7778,3.7817,3.7549,3.7625,1536469.4702
2009-09-10 10:20:00,9.84,9.84,9.77,9.79,1641720.123544785,3.7625,3.7625,3.7358,3.7434,1641720.1235
2009-09-10 10:30:00,9.79,9.91,9.78,9.91,4757662.152530292,3.7434,3.7893,3.7396,3.7893,4757662.1525
2009-09-10 10:40:00,9.91,9.91,9.85,9.87,1242337.8474697075,3.7893,3.7893,3.7664,3.774,1242337.8475
2009-09-10 10:50:00,9.87,9.93,9.87,9.91,1205987.1703492517,3.774,3.7969,3.774,3.7893,1205987.1703
2009-09-10 11:00:00,9.91,9.92,9.87,9.88,921834.1648847708,3.7893,3.7931,3.774,3.7778,921834.1649
2009-09-10 11:10:00,9.88,9.89,9.86,9.86,784984.5569018769,3.7778,3.7817,3.7702,3.7702,784984.5569
2009-09-10 11:20:00,9.86,9.88,9.84,9.86,589926.3483012592,3.7702,3.7778,3.7625,3.7702,589926.3483
2009-09-10 11:30:00,9.87,9.87,9.84,9.86,1412211.9268234735,3.774,3.774,3.7625,3.7702,1412211.9268
2009-09-10 11:40:00,9.87,9.87,9.84,9.84,510572.5825611784,3.774,3.774,3.7625,3.7625,510572.5826
2009-09-10 11:50:00,9.84,9.85,9.83,9.83,803278.6885245902,3.7625,3.7664,3.7587,3.7587,803278.6885
2009-09-10 12:00:00,9.83,9.85,9.83,9.84,891185.5547636019,3.7587,3.7664,3.7587,3.7625,891185.5548
2009-09-10 12:10:00,9.84,9.92,9.84,9.85,549536.7070563079,3.7625,3.7931,3.7625,3.7664,549536.7071
2009-09-10 12:20:00,9.85,9.88,9.84,9.87,942979.3300071276,3.7664,3.7778,3.7625,3.774,942979.33
2009-09-10 12:30:00,9.87,9.91,9.87,9.91,907578.9973865526,3.774,3.7893,3.774,3.7893,907578.9974
2009-09-10 12:40:00,9.91,9.92,9.89,9.9,592302.2095509622,3.7893,3.7931,3.7817,3.7855,592302.2096
2009-09-10 12:50:00,9.9,9.92,9.89,9.9,444048.467569494,3.7855,3.7931,3.7817,3.7855,444048.4676
2009-09-10 13:00:00,9.9,9.91,9.88,9.89,522689.4749346639,3.7855,3.7893,3.7778,3.7817,522689.4749
2009-09-10 13:10:00,9.9,9.9,9.87,9.87,502969.8265621288,3.7855,3.7855,3.774,3.774,502969.8266
2009-09-10 13:20:00,9.87,9.87,9.85,9.86,676407.697790449,3.774,3.774,3.7664,3.7702,676407.6978
2009-09-10 13:30:00,9.85,9.87,9.85,9.85,448562.60394392966,3.7664,3.774,3.7664,3.7664,448562.6039
2009-09-10 13:40:00,9.85,9.87,9.84,9.85,670943.2169161321,3.7664,3.774,3.7625,3.7664,670943.2169
2009-09-10 13:50:00,9.85,9.89,9.85,9.89,469707.76906628656,3.7664,3.7817,3.7664,3.7817,469707.7691
2009-09-10 14:00:00,9.89,9.9,9.85,9.87,863150.3920171062,3.7817,3.7855,3.7664,3.774,863150.392
2009-09-10 14:10:00,9.87,9.88,9.85,9.87,474221.9054407223,3.774,3.7778,3.7664,3.774,474221.9054
2009-09-10 14:20:00,9.87,9.9,9.87,9.88,489665.0035637919,3.774,3.7855,3.774,3.7778,489665.0036
2009-09-10 14:30:00,9.88,9.9,9.86,9.89,673081.4920408648,3.7778,3.7855,3.7702,3.7817,673081.492
2009-09-10 14:40:00,9.89,9.91,9.89,9.9,985269.6602518412,3.7817,3.7893,3.7817,3.7855,985269.6603
2009-09-10 14:50:00,9.9,9.92,9.89,9.91,669517.7001663103,3.7855,3.7931,3.7817,3.7893,669517.7002
2009-09-10 15:00:00,9.92,9.92,9.87,9.87,1513186.0299358517,3.7931,3.7931,3.774,3.774,1513186.0299
2009-09-10 15:10:00,9.87,9.9,9.86,9.88,778807.3176526491,3.774,3.7855,3.7702,3.7778,778807.3177
2009-09-10 15:20:00,9.87,9.91,9.87,9.9,1047754.8111190308,3.774,3.7893,3.774,3.7855,1047754.8111
2009-09-10 15:30:00,9.9,9.91,9.89,9.89,967450.7008790688,3.7855,3.7893,3.7817,3.7817,967450.7009
2009-09-10 15:40:00,9.9,9.91,9.89,9.91,921121.4065098598,3.7855,3.7893,3.7817,3.7893,921121.4065
2009-09-10 15:50:00,9.91,9.92,9.9,9.9,3894274.174388216,3.7893,3.7931,3.7855,3.7855,3894274.1744
2009-09-11 09:30:00,9.93,9.94,9.87,9.88,1465906.3910667617,3.7969,3.8008,3.774,3.7778,1465906.3911
2009-09-11 09:40:00,9.88,9.88,9.82,9.83,1364932.2879543835,3.7778,3.7778,3.7549,3.7587,1364932.288
2009-09-11 09:50:00,9.84,9.9,9.83,9.87,2013542.409123308,3.7625,3.7855,3.7587,3.774,2013542.4091
2009-09-11 10:00:00,9.87,9.9,9.82,9.88,2200522.6894749347,3.774,3.7855,3.7549,3.7778,2200522.6895
2009-09-11 10:10:00,9.88,9.95,9.86,9.95,2339985.7448325017,3.7778,3.8046,3.7702,3.8046,2339985.7448
2009-09-11 10:20:00,9.95,9.98,9.94,9.95,1321454.0270848183,3.8046,3.8161,3.8008,3.8046,1321454.0271
2009-09-11 10:30:00,9.96,10.01,9.96,10.0,1523164.6471846043,3.8084,3.8275,3.8084,3.8237,1523164.6472
2009-09-11 10:40:00,10.0,10.03,10.0,10.01,1425991.922071751,3.8237,3.8352,3.8237,3.8275,1425991.9221
2009-09-11 10:50:00,10.01,10.03,9.99,10.03,1204324.0674744595,3.8275,3.8352,3.8199,3.8352,1204324.0675
2009-09-11 11:00:00,10.03,10.04,10.01,10.02,833214.5402708482,3.8352,3.839,3.8275,3.8314,833214.5403
2009-09-11 11:10:00,10.02,10.02,10.0,10.02,600142.5516749822,3.8314,3.8314,3.8237,3.8314,600142.5517
2009-09-11 11:20:00,10.02,10.02,9.96,9.96,873604.1815157995,3.8314,3.8314,3.8084,3.8084,873604.1815
2009-09-11 11:30:00,9.96,9.99,9.95,9.99,615348.0636730815,3.8084,3.8199,3.8046,3.8199,615348.0637
2009-09-11 11:40:00,9.99,9.99,9.97,9.97,923259.6816345926,3.8199,3.8199,3.8122,3.8122,923259.6816
2009-09-11 11:50:00,9.97,9.99,9.95,9.97,577096.6975528629,3.8122,3.8199,3.8046,3.8122,577096.6976
2009-09-11 12:00:00,9.97,9.97,9.94,9.94,471846.04419101926,3.8122,3.8122,3.8008,3.8008,471846.0442
2009-09-11 12:10:00,9.94,9.95,9.93,9.95,504395.3433119506,3.8008,3.8046,3.7969,3.8046,504395.3433
2009-09-11 12:20:00,9.95,9.95,9.92,9.92,480874.31693989073,3.8046,3.8046,3.7931,3.7931,480874.3169
2009-09-11 12:30:00,9.92,9.95,9.91,9.94,915656.925635543,3.7931,3.8046,3.7893,3.8008,915656.9256
2009-09-11 12:40:00,9.94,9.96,9.92,9.92,1136136.849607983,3.8008,3.8084,3.7931,3.7931,1136136.8496
2009-09-11 12:50:00,9.92,9.95,9.92,9.95,361368.49607982894,3.7931,3.8046,3.7931,3.8046,361368.4961
2009-09-11 13:00:00,9.94,9.95,9.93,9.94,429080.5416963649,3.8008,3.8046,3.7969,3.8008,429080.5417
2009-09-11 13:10:00,9.94,9.97,9.93,9.96,640769.7790449038,3.8008,3.8122,3.7969,3.8084,640769.779
2009-09-11 13:20:00,9.97,9.99,9.96,9.98,768591.1142789262,3.8122,3.8199,3.8084,3.8161,768591.1143
2009-09-11 13:30:00,9.98,10.0,9.98,9.99,445711.5704442861,3.8161,3.8237,3.8161,3.8199,445711.5704
2009-09-11 13:40:00,9.99,9.99,9.98,9.99,520551.1998099311,3.8199,3.8199,3.8161,3.8199,520551.1998
2009-09-11 13:50:00,9.98,10.0,9.98,9.98,911380.3753860774,3.8161,3.8237,3.8161,3.8161,911380.3754
2009-09-11 14:00:00,9.98,10.0,9.97,9.97,861487.2891423141,3.8161,3.8237,3.8122,3.8122,861487.2891
2009-09-11 14:10:00,9.97,9.99,9.96,9.99,361130.90995485865,3.8122,3.8199,3.8084,3.8199,361130.91
2009-09-11 14:20:00,9.99,10.0,9.98,9.98,778569.7315276788,3.8199,3.8237,3.8161,3.8161,778569.7315
2009-09-11 14:30:00,9.98,9.99,9.94,9.94,1914468.995010692,3.8161,3.8199,3.8008,3.8008,1914468.995
2009-09-11 14:40:00,9.94,9.95,9.93,9.93,932525.5405084344,3.8008,3.8046,3.7969,3.7969,932525.5405
2009-09-11 14:50:00,9.93,9.94,9.92,9.92,403421.2401995724,3.7969,3.8008,3.7931,3.7931,403421.2402
2009-09-11 15:00:00,9.92,9.93,9.91,9.92,722024.233784747,3.7931,3.7969,3.7893,3.7931,722024.2338
2009-09-11 15:10:00,9.92,9.92,9.91,9.91,416013.3048229984,3.7931,3.7931,3.7893,3.7893,416013.3048
2009-09-11 15:20:00,9.91,9.96,9.91,9.96,778332.1454027086,3.7893,3.8084,3.7893,3.8084,778332.1454
2009-09-11 15:30:00,9.95,9.96,9.92,9.92,2206937.514849133,3.8046,3.8084,3.7931,3.7931,2206937.5148
2009-09-11 15:40:00,9.92,9.93,9.91,9.92,1212639.58184842,3.7931,3.7969,3.7893,3.7931,1212639.5818
2009-09-11 15:50:00,9.92,9.93,9.89,9.92,2089807.555238774,3.7931,3.7969,3.7817,3.7931,2089807.5552
2009-09-14 09:30:00,9.84,9.94,9.83,9.84,971964.8372535044,3.7625,3.8008,3.7587,3.7625,971964.8373
2009-09-14 09:40:00,9.84,9.9,9.84,9.89,985032.0741268712,3.7625,3.7855,3.7625,3.7817,985032.0741
2009-09-14 09:50:00,9.89,9.95,9.88,9.95,1212401.99572345,3.7817,3.8046,3.7778,3.8046,1212401.9957
2009-09-14 10:00:00,9.95,9.96,9.92,9.95,396293.6564504633,3.8046,3.8084,3.7931,3.8046,396293.6565
2009-09-14 10:10:00,9.95,9.95,9.91,9.92,962936.564504633,3.8046,3.8046,3.7893,3.7931,962936.5645
2009-09-14 10:20:00,9.92,9.94,9.9,9.93,1921596.5787598004,3.7931,3.8008,3.7855,3.7969,1921596.5788
2009-09-14 10:30:00,9.93,9.94,9.92,9.93,857685.9111427893,3.7969,3.8008,3.7931,3.7969,857685.9111
2009-09-14 10:40:00,9.93,9.95,9.91,9.93,1398431.931575196,3.7969,3.8046,3.7893,3.7969,1398431.9316
2009-09-14 10:50:00,9.93,9.93,9.9,9.91,1312900.926585887,3.7969,3.7969,3.7855,3.7893,1312900.9266
2009-09-14 11:00:00,9.9,9.92,9.89,9.91,1722261.8199097174,3.7855,3.7931,3.7817,3.7893,1722261.8199
2009-09-14 11:10:00,9.91,9.95,9.89,9.93,621525.3029223094,3.7893,3.8046,3.7817,3.7969,621525.3029
2009-09-14 11:20:00,9.93,9.98,9.93,9.98,1260869.5652173914,3.7969,3.8161,3.7969,3.8161,1260869.5652
2009-09-14 11:30:00,9.98,10.01,9.96,9.96,1106200.9978617248,3.8161,3.8275,3.8084,3.8084,1106200.9979
2009-09-14 11:40:00,9.96,9.97,9.95,9.96,334046.09170824423,3.8084,3.8122,3.8046,3.8084,334046.0917
2009-09-14 11:50:00,9.96,9.96,9.95,9.96,175576.146353053,3.8084,3.8084,3.8046,3.8084,175576.1464
2009-09-14 12:00:00,9.96,9.98,9.96,9.97,645996.6737942505,3.8084,3.8161,3.8084,3.8122,645996.6738
2009-09-14 12:10:00,9.97,9.98,9.97,9.98,430506.0584461868,3.8122,3.8161,3.8122,3.8161,430506.0584
2009-09-14 12:20:00,9.98,9.98,9.96,9.97,424803.9914468995,3.8161,3.8161,3.8084,3.8122,424803.9914
2009-09-14 12:30:00,9.96,9.97,9.94,9.94,687099.0734141127,3.8084,3.8122,3.8008,3.8008,687099.0734
2009-09-14 12:40:00,9.94,9.95,9.92,9.93,640769.7790449038,3.8008,3.8046,3.7931,3.7969,640769.779
2009-09-14 12:50:00,9.92,9.95,9.92,9.92,578522.2143026848,3.7931,3.8046,3.7931,3.7931,578522.2143
2009-09-14 13:00:00,9.93,9.93,9.9,9.91,418151.5799477311,3.7969,3.7969,3.7855,3.7893,418151.5799
2009-09-14 13:10:00,9.91,9.93,9.91,9.91,489427.4174388216,3.7893,3.7969,3.7893,3.7893,489427.4174
2009-09-14 13:20:00,9.91,9.93,9.9,9.92,419101.92444761225,3.7893,3.7969,3.7855,3.7931,419101.9244
2009-09-14 13:30:00,9.92,9.97,9.92,9.97,703730.1021620338,3.7931,3.8122,3.7931,3.8122,703730.1022
2009-09-14 13:40:00,9.97,9.97,9.96,9.97,275124.7327156094,3.8122,3.8122,3.8084,3.8122,275124.7327
2009-09-14 13:50:00,9.97,9.98,9.94,9.96,557614.6353052981,3.8122,3.8161,3.8008,3.8084,557614.6353
2009-09-14 14:00:00,9.96,9.97,9.95,9.96,345212.6395818484,3.8084,3.8122,3.8046,3.8084,345212.6396
2009-09-14 14:10:00,9.96,9.98,9.96,9.98,324067.47445949155,3.8084,3.8161,3.8084,3.8161,324067.4745
2009-09-14 14:20:00,9.98,10.0,9.97,10.0,655737.7049180327,3.8161,3.8237,3.8122,3.8237,655737.7049
2009-09-14 14:30:00,9.99,10.0,9.99,10.0,564742.2190544072,3.8199,3.8237,3.8199,3.8237,564742.2191
2009-09-14 14:40:00,10.0,10.01,9.98,10.0,912093.1337609884,3.8237,3.8275,3.8161,3.8237,912093.1338
2009-09-14 14:50:00,10.0,10.01,9.99,9.99,704442.8605369447,3.8237,3.8275,3.8199,3.8199,704442.8605
2009-09-14 15:00:00,9.99,10.0,9.98,9.99,1075314.8016155856,3.8199,3.8237,3.8161,3.8199,1075314.8016
2009-09-14 15:10:00,9.99,10.0,9.98,9.99,774055.595153243,3.8199,3.8237,3.8161,3.8199,774055.5952
2009-09-14 15:20:00,9.99,10.01,9.98,10.0,653599.4297933001,3.8199,3.8275,3.8161,3.8237,653599.4298
2009-09-14 15:30:00,10.0,10.01,10.0,10.0,519838.4414350202,3.8237,3.8275,3.8237,3.8237,519838.4414
2009-09-14 15:40:00,10.0,10.02,10.0,10.02,921596.5787598004,3.8237,3.8314,3.8237,3.8314,921596.5788
2009-09-14 15:50:00,10.02,10.04,10.0,10.03,1908054.1696364933,3.8314,3.839,3.8237,3.8352,1908054.1696
2009-09-15 09:30:00,10.31,10.32,10.15,10.24,3832026.6096459967,3.9422,3.9461,3.8811,3.9155,3832026.6096
2009-09-15 09:40:00,10.24,10.25,10.21,10.23,2852934.188643384,3.9155,3.9193,3.904,3.9117,2852934.1886
2009-09-15 09:50:00,10.23,10.23,10.18,10.21,2936564.5046329293,3.9117,3.9117,3.8925,3.904,2936564.5046
2009-09-15 10:00:00,10.22,10.22,10.08,10.1,3490852.9341886435,3.9078,3.9078,3.8543,3.8619,3490852.9342
2009-09-15 10:10:00,10.1,10.15,10.09,10.11,3385364.694701829,3.8619,3.8811,3.8581,3.8658,3385364.6947
2009-09-15 10:20:00,10.1,10.14,10.1,10.13,1667141.8389166072,3.8619,3.8772,3.8619,3.8734,1667141.8389
2009-09-15 10:30:00,10.13,10.17,10.12,10.17,1440484.6756949394,3.8734,3.8887,3.8696,3.8887,1440484.6757
2009-09-15 10:40:00,10.16,10.18,10.11,10.14,1257305.7733428369,3.8849,3.8925,3.8658,3.8772,1257305.7733
2009-09-15 10:50:00,10.14,10.14,10.11,10.14,853646.9470182941,3.8772,3.8772,3.8658,3.8772,853646.947
2009-09-15 11:00:00,10.14,10.16,10.12,10.16,1137799.952482775,3.8772,3.8849,3.8696,3.8849,1137799.9525
2009-09-15 11:10:00,10.16,10.17,10.11,10.15,789023.5210263721,3.8849,3.8887,3.8658,3.8811,789023.521
2009-09-15 11:20:00,10.14,10.16,10.14,10.15,482775.00593965314,3.8772,3.8849,3.8772,3.8811,482775.0059
2009-09-15 11:30:00,10.16,10.19,10.14,10.19,621287.716797339,3.8849,3.8964,3.8772,3.8964,621287.7168
2009-09-15 11:40:00,10.19,10.19,10.16,10.18,624376.3364219529,3.8964,3.8964,3.8849,3.8925,624376.3364
2009-09-15 11:50:00,10.18,10.18,10.16,10.17,616060.8220479924,3.8925,3.8925,3.8849,3.8887,616060.822
2009-09-15 12:00:00,10.17,10.18,10.16,10.17,1034212.4019957236,3.8887,3.8925,3.8849,3.8887,1034212.402
2009-09-15 12:10:00,10.17,10.19,10.16,10.18,478498.4556901877,3.8887,3.8964,3.8849,3.8925,478498.4557
2009-09-15 12:20:00,10.18,10.19,10.17,10.19,696840.104537895,3.8925,3.8964,3.8887,3.8964,696840.1045
2009-09-15 12:30:00,10.19,10.21,10.19,10.21,783321.4540270849,3.8964,3.904,3.8964,3.904,783321.454
2009-09-15 12:40:00,10.2,10.24,10.2,10.24,969113.8037538608,3.9002,3.9155,3.9002,3.9155,969113.8038
2009-09-15 12:50:00,10.23,10.27,10.23,10.27,1367545.7353290569,3.9117,3.927,3.9117,3.927,1367545.7353
2009-09-15 13:00:00,10.27,10.31,10.27,10.3,1316227.1323354717,3.927,3.9422,3.927,3.9384,1316227.1323
2009-09-15 13:10:00,10.31,10.31,10.27,10.28,656688.049417914,3.9422,3.9422,3.927,3.9308,656688.0494
2009-09-15 13:20:00,10.28,10.3,10.25,10.26,861487.2891423141,3.9308,3.9384,3.9193,3.9231,861487.2891
2009-09-15 13:30:00,10.25,10.26,10.22,10.22,661202.1857923497,3.9193,3.9231,3.9078,3.9078,661202.1858
2009-09-15 13:40:00,10.22,10.25,10.22,10.25,668804.9417913994,3.9078,3.9193,3.9078,3.9193,668804.9418
2009-09-15 13:50:00,10.24,10.26,10.24,10.26,600380.1377999525,3.9155,3.9231,3.9155,3.9231,600380.1378
2009-09-15 14:00:00,10.25,10.26,10.23,10.23,726063.1979092421,3.9193,3.9231,3.9117,3.9117,726063.1979
2009-09-15 14:10:00,10.23,10.24,10.22,10.23,794012.8296507484,3.9117,3.9155,3.9078,3.9117,794012.8297
2009-09-15 14:20:00,10.23,10.24,10.22,10.23,545497.7429318128,3.9117,3.9155,3.9078,3.9117,545497.7429
2009-09-15 14:30:00,10.23,10.24,10.2,10.2,1115704.442860537,3.9117,3.9155,3.9002,3.9002,1115704.4429
2009-09-15 14:40:00,10.2,10.21,10.19,10.2,953670.7056307913,3.9002,3.904,3.8964,3.9002,953670.7056
2009-09-15 14:50:00,10.21,10.23,10.2,10.22,553575.6711808031,3.904,3.9117,3.9002,3.9078,553575.6712
2009-09-15 15:00:00,10.23,10.23,10.19,10.19,771917.3200285104,3.9117,3.9117,3.8964,3.8964,771917.32
2009-09-15 15:10:00,10.19,10.2,10.19,10.2,596578.7598004277,3.8964,3.9002,3.8964,3.9002,596578.7598
2009-09-15 15:20:00,10.19,10.21,10.19,10.2,1241625.089094797,3.8964,3.904,3.8964,3.9002,1241625.0891
2009-09-15 15:30:00,10.2,10.2,10.16,10.17,1084343.074364457,3.9002,3.9002,3.8849,3.8887,1084343.0744
2009-09-15 15:40:00,10.16,10.17,10.12,10.13,1811831.789023521,3.8849,3.8887,3.8696,3.8734,1811831.789
2009-09-15 15:50:00,10.13,10.16,10.13,10.16,3589451.176051318,3.8734,3.8849,3.8734,3.8849,3589451.1761
2009-09-16 09:30:00,10.29,10.32,10.25,10.31,2697552.8629128058,3.9346,3.9461,3.9193,3.9422,2697552.8629
2009-09-16 09:40:00,10.31,10.32,10.23,10.24,3153005.4644808746,3.9422,3.9461,3.9117,3.9155,3153005.4645
2009-09-16 09:50:00,10.24,10.24,10.16,10.22,1723687.336659539,3.9155,3.9155,3.8849,3.9078,1723687.3367
2009-09-16 10:00:00,10.22,10.27,10.21,10.23,2028272.748871466,3.9078,3.927,3.904,3.9117,2028272.7489
2009-09-16 10:10:00,10.24,10.24,10.19,10.19,848657.6383939178,3.9155,3.9155,3.8964,3.8964,848657.6384
2009-09-16 10:20:00,10.19,10.21,10.17,10.19,1010216.203373723,3.8964,3.904,3.8887,3.8964,1010216.2034
2009-09-16 10:30:00,10.19,10.19,10.16,10.19,768353.5281539558,3.8964,3.8964,3.8849,3.8964,768353.5282
2009-09-16 10:40:00,10.19,10.22,10.18,10.21,672843.9059158945,3.8964,3.9078,3.8925,3.904,672843.9059
2009-09-16 10:50:00,10.21,10.21,10.16,10.17,662865.2886671418,3.904,3.904,3.8849,3.8887,662865.2887
2009-09-16 11:00:00,10.17,10.19,10.16,10.19,835115.2292706106,3.8887,3.8964,3.8849,3.8964,835115.2293
2009-09-16 11:10:00,10.18,10.19,10.14,10.14,1289617.486338798,3.8925,3.8964,3.8772,3.8772,1289617.4863
2009-09-16 11:20:00,10.15,10.16,10.1,10.1,1479211.214065099,3.8811,3.8849,3.8619,3.8619,1479211.2141
2009-09-16 11:30:00,10.1,10.14,10.1,10.14,1218816.821097648,3.8619,3.8772,3.8619,3.8772,1218816.8211
2009-09-16 11:40:00,10.14,10.22,10.14,10.21,1867189.3561416008,3.8772,3.9078,3.8772,3.904,1867189.3561
2009-09-16 11:50:00,10.2,10.24,10.2,10.23,862675.2197671656,3.9002,3.9155,3.9002,3.9117,862675.2198
2009-09-16 12:00:00,10.23,10.3,10.23,10.3,2172962.69897838,3.9117,3.9384,3.9117,3.9384,2172962.699
2009-09-16 12:10:00,10.3,10.32,10.28,10.32,1785222.1430268472,3.9384,3.9461,3.9308,3.9461,1785222.143
2009-09-16 12:20:00,10.32,10.32,10.29,10.29,1041815.1579947732,3.9461,3.9461,3.9346,3.9346,1041815.158
2009-09-16 12:30:00,10.29,10.3,10.24,10.25,1614160.13304823,3.9346,3.9384,3.9155,3.9193,1614160.133
2009-09-16 12:40:00,10.25,10.27,10.23,10.24,787598.0042765503,3.9193,3.927,3.9117,3.9155,787598.0043
2009-09-16 12:50:00,10.25,10.25,10.18,10.18,988120.693751485,3.9193,3.9193,3.8925,3.8925,988120.6938
2009-09-16 13:00:00,10.18,10.23,10.18,10.22,823473.5091470658,3.8925,3.9117,3.8925,3.9078,823473.5091
2009-09-16 13:10:00,10.22,10.26,10.21,10.26,1274174.3882157283,3.9078,3.9231,3.904,3.9231,1274174.3882
2009-09-16 13:20:00,10.26,10.27,10.24,10.26,1060584.461867427,3.9231,3.927,3.9155,3.9231,1060584.4619
2009-09-16 13:30:00,10.27,10.27,10.24,10.24,611071.5134236161,3.927,3.927,3.9155,3.9155,611071.5134
2009-09-16 13:40:00,10.24,10.27,10.24,10.26,1160608.220479924,3.9155,3.927,3.9155,3.9231,1160608.2205
2009-09-16 13:50:00,10.25,10.26,10.24,10.24,809693.5138987884,3.9193,3.9231,3.9155,3.9155,809693.5139
2009-09-16 14:00:00,10.24,10.27,10.22,10.26,885483.4877643146,3.9155,3.927,3.9078,3.9231,885483.4878
2009-09-16 14:10:00,10.27,10.32,10.25,10.31,4124732.715609408,3.927,3.9461,3.9193,3.9422,4124732.7156
2009-09-16 14:20:00,10.31,10.32,10.28,10.29,1936564.5046329296,3.9422,3.9461,3.9308,3.9346,1936564.5046
2009-09-16 14:30:00,10.29,10.31,10.27,10.29,1200047.517224994,3.9346,3.9422,3.927,3.9346,1200047.5172
2009-09-16 14:40:00,10.29,10.31,10.27,10.28,839866.9517700167,3.9346,3.9422,3.927,3.9308,839866.9518
2009-09-16 14:50:00,10.28,10.29,10.27,10.27,719648.372535044,3.9308,3.9346,3.927,3.927,719648.3725
2009-09-16 15:00:00,10.27,10.29,10.26,10.28,2216203.3737229747,3.927,3.9346,3.9231,3.9308,2216203.3737
2009-09-16 15:10:00,10.28,10.31,10.27,10.27,2037776.193870278,3.9308,3.9422,3.927,3.927,2037776.1939
2009-09-16 15:20:00,10.27,10.27,10.24,10.25,1187930.6248515088,3.927,3.927,3.9155,3.9193,1187930.6249
2009-09-16 15:30:00,10.25,10.27,10.22,10.23,2053694.464243288,3.9193,3.927,3.9078,3.9117,2053694.4642
2009-09-16 15:40:00,10.22,10.24,10.22,10.23,2361368.496079829,3.9078,3.9155,3.9078,3.9117,2361368.4961
2009-09-16 15:50:00,10.23,10.24,10.22,10.24,3012829.6507483963,3.9117,3.9155,3.9078,3.9155,3012829.6507
2009-09-17 09:30:00,10.11,10.19,10.11,10.17,1315039.2017106202,3.8658,3.8964,3.8658,3.8887,1315039.2017
2009-09-17 09:40:00,10.18,10.23,10.15,10.21,1320741.2687099073,3.8925,3.9117,3.8811,3.904,1320741.2687
2009-09-17 09:50:00,10.21,10.25,10.21,10.25,1085293.4188643384,3.904,3.9193,3.904,3.9193,1085293.4189
2009-09-17 10:00:00,10.25,10.31,10.24,10.31,2513898.7883107625,3.9193,3.9422,3.9155,3.9422,2513898.7883
2009-09-17 10:10:00,10.31,10.36,10.28,10.33,1985032.074126871,3.9422,3.9614,3.9308,3.9499,1985032.0741
2009-09-17 10:20:00,10.33,10.34,10.27,10.31,1722736.992159658,3.9499,3.9537,3.927,3.9422,1722736.9922
2009-09-17 10:30:00,10.31,10.34,10.3,10.34,1278688.524590164,3.9422,3.9537,3.9384,3.9537,1278688.5246
2009-09-17 10:40:00,10.34,10.34,10.32,10.34,1041339.9857448324,3.9537,3.9537,3.9461,3.9537,1041339.9857
2009-09-17 10:50:00,10.34,10.34,10.3,10.31,717272.511285341,3.9537,3.9537,3.9384,3.9422,717272.5113
2009-09-17 11:00:00,10.31,10.32,10.28,10.28,655737.7049180327,3.9422,3.9461,3.9308,3.9308,655737.7049
2009-09-17 11:10:00,10.28,10.28,10.26,10.26,1205987.1703492517,3.9308,3.9308,3.9231,3.9231,1205987.1703
2009-09-17 11:20:00,10.26,10.27,10.25,10.26,549061.5348063674,3.9231,3.927,3.9193,3.9231,549061.5348
2009-09-17 11:30:00,10.26,10.27,10.24,10.25,523164.6471846044,3.9231,3.927,3.9155,3.9193,523164.6472
2009-09-17 11:40:00,10.25,10.27,10.25,10.27,771679.7339035401,3.9193,3.927,3.9193,3.927,771679.7339
2009-09-17 11:50:00,10.27,10.31,10.27,10.3,1759800.427655025,3.927,3.9422,3.927,3.9384,1759800.4277
2009-09-17 12:00:00,10.3,10.32,10.29,10.31,3464005.7020669994,3.9384,3.9461,3.9346,3.9422,3464005.7021
2009-09-17 12:10:00,10.31,10.31,10.26,10.26,849370.3967688287,3.9422,3.9422,3.9231,3.9231,849370.3968
2009-09-17 12:20:00,10.26,10.28,10.24,10.27,936564.5046329296,3.9231,3.9308,3.9155,3.927,936564.5046
2009-09-17 12:30:00,10.27,10.29,10.27,10.28,871941.0786410074,3.927,3.9346,3.927,3.9308,871941.0786
2009-09-17 12:40:00,10.28,10.28,10.21,10.22,954621.0501306724,3.9308,3.9308,3.904,3.9078,954621.0501
2009-09-17 12:50:00,10.22,10.25,10.22,10.22,580185.3171774768,3.9078,3.9193,3.9078,3.9078,580185.3172
2009-09-17 13:00:00,10.22,10.24,10.22,10.24,596103.587550487,3.9078,3.9155,3.9078,3.9155,596103.5876
2009-09-17 13:10:00,10.24,10.26,10.24,10.24,382276.0750772155,3.9155,3.9231,3.9155,3.9155,382276.0751
2009-09-17 13:20:00,10.25,10.27,10.24,10.26,535519.1256830601,3.9193,3.927,3.9155,3.9231,535519.1257
2009-09-17 13:30:00,10.26,10.27,10.25,10.27,261344.737467332,3.9231,3.927,3.9193,3.927,261344.7375
2009-09-17 13:40:00,10.27,10.28,10.25,10.27,506296.032311713,3.927,3.9308,3.9193,3.927,506296.0323
2009-09-17 13:50:00,10.27,10.3,10.27,10.29,750059.3965312426,3.927,3.9384,3.927,3.9346,750059.3965
2009-09-17 14:00:00,10.29,10.29,10.27,10.27,456640.5321929199,3.9346,3.9346,3.927,3.927,456640.5322
2009-09-17 14:10:00,10.28,10.29,10.27,10.27,470895.69969113806,3.9308,3.9346,3.927,3.927,470895.6997
2009-09-17 14:20:00,10.27,10.29,10.26,10.28,448087.4316939891,3.927,3.9346,3.9231,3.9308,448087.4317
2009-09-17 14:30:00,10.28,10.31,10.28,10.31,810881.4445236399,3.9308,3.9422,3.9308,3.9422,810881.4445
2009-09-17 14:40:00,10.31,10.32,10.29,10.3,692088.382038489,3.9422,3.9461,3.9346,3.9384,692088.382
2009-09-17 14:50:00,10.3,10.32,10.29,10.32,1035875.5048705155,3.9384,3.9461,3.9346,3.9461,1035875.5049
2009-09-17 15:00:00,10.31,10.33,10.3,10.31,835115.2292706106,3.9422,3.9499,3.9384,3.9422,835115.2293
2009-09-17 15:10:00,10.31,10.32,10.3,10.31,659539.0829175577,3.9422,3.9461,3.9384,3.9422,659539.0829
2009-09-17 15:20:00,10.32,10.32,10.3,10.3,870515.5618911856,3.9461,3.9461,3.9384,3.9384,870515.5619
2009-09-17 15:30:00,10.31,10.31,10.3,10.31,659301.4967925873,3.9422,3.9422,3.9384,3.9422,659301.4968
2009-09-17 15:40:00,10.31,10.31,10.28,10.29,879543.8346400571,3.9422,3.9422,3.9308,3.9346,879543.8346
2009-09-17 15:50:00,10.28,10.3,10.26,10.28,1916369.6840104533,3.9308,3.9384,3.9231,3.9308,1916369.684
2009-09-18 09:30:00,10.32,10.37,10.28,10.34,7152530.292230934,3.9461,3.9652,3.9308,3.9537,7152530.2922
2009-09-18 09:40:00,10.34,10.41,10.32,10.37,1342599.192207175,3.9537,3.9805,3.9461,3.9652,1342599.1922
2009-09-18 09:50:00,10.37,10.38,10.35,10.38,747683.5352815395,3.9652,3.969,3.9575,3.969,747683.5353
2009-09-18 10:00:00,10.38,10.38,10.26,10.27,1152767.878355904,3.969,3.969,3.9231,3.927,1152767.8784
2009-09-18 10:10:00,10.27,10.3,10.23,10.24,1801853.1717747685,3.927,3.9384,3.9117,3.9155,1801853.1718
2009-09-18 10:20:00,10.24,10.27,10.24,10.25,683772.8676645284,3.9155,3.927,3.9155,3.9193,683772.8677
2009-09-18 10:30:00,10.25,10.31,10.25,10.3,529341.8864338322,3.9193,3.9422,3.9193,3.9384,529341.8864
2009-09-18 10:40:00,10.3,10.32,10.28,10.29,1100023.758612497,3.9384,3.9461,3.9308,3.9346,1100023.7586
2009-09-18 10:50:00,10.29,10.29,10.25,10.26,737942.5041577572,3.9346,3.9346,3.9193,3.9231,737942.5042
2009-09-18 11:00:00,10.26,10.28,10.23,10.24,612497.0301734379,3.9231,3.9308,3.9117,3.9155,612497.0302
2009-09-18 11:10:00,10.24,10.27,10.24,10.25,599429.7933000713,3.9155,3.927,3.9155,3.9193,599429.7933
2009-09-18 11:20:00,10.25,10.3,10.25,10.28,366120.21857923496,3.9193,3.9384,3.9193,3.9308,366120.2186
2009-09-18 11:30:00,10.27,10.28,10.25,10.25,464718.4604419102,3.927,3.9308,3.9193,3.9193,464718.4604
2009-09-18 11:40:00,10.25,10.27,10.24,10.26,533856.022808268,3.9193,3.927,3.9155,3.9231,533856.0228
2009-09-18 11:50:00,10.26,10.29,10.25,10.25,491803.2786885246,3.9231,3.9346,3.9193,3.9193,491803.2787
2009-09-18 12:00:00,10.25,10.25,10.23,10.24,449988.1206937515,3.9193,3.9193,3.9117,3.9155,449988.1207
2009-09-18 12:10:00,10.24,10.28,10.24,10.28,275124.7327156094,3.9155,3.9308,3.9155,3.9308,275124.7327
2009-09-18 12:20:00,10.27,10.29,10.26,10.28,201948.2062247565,3.927,3.9346,3.9231,3.9308,201948.2062
2009-09-18 12:30:00,10.28,10.31,10.28,10.31,313376.098835828,3.9308,3.9422,3.9308,3.9422,313376.0988
2009-09-18 12:40:00,10.31,10.31,10.3,10.31,537657.4008077928,3.9422,3.9422,3.9384,3.9422,537657.4008
2009-09-18 12:50:00,10.3,10.33,10.3,10.33,406272.273699216,3.9384,3.9499,3.9384,3.9499,406272.2737
2009-09-18 13:00:00,10.32,10.34,10.32,10.34,406747.4459491566,3.9461,3.9537,3.9461,3.9537,406747.4459
2009-09-18 13:10:00,10.34,10.35,10.32,10.32,426467.0943216916,3.9537,3.9575,3.9461,3.9461,426467.0943
2009-09-18 13:20:00,10.32,10.34,10.32,10.34,338797.81420765026,3.9461,3.9537,3.9461,3.9537,338797.8142
2009-09-18 13:30:00,10.33,10.34,10.33,10.33,221430.2684723212,3.9499,3.9537,3.9499,3.9499,221430.2685
2009-09-18 13:40:00,10.33,10.37,10.33,10.36,426467.0943216916,3.9499,3.9652,3.9499,3.9614,426467.0943
2009-09-18 13:50:00,10.36,10.36,10.34,10.35,425991.92207175103,3.9614,3.9614,3.9537,3.9575,425991.9221
2009-09-18 14:00:00,10.34,10.34,10.33,10.33,249703.0173437872,3.9537,3.9537,3.9499,3.9499,249703.0173
2009-09-18 14:10:00,10.33,10.35,10.31,10.32,531717.7476835353,3.9499,3.9575,3.9422,3.9461,531717.7477
2009-09-18 14:20:00,10.32,10.33,10.28,10.28,617961.5110477548,3.9461,3.9499,3.9308,3.9308,617961.511
2009-09-18 14:30:00,10.28,10.28,10.24,10.27,1070800.66524115,3.9308,3.9308,3.9155,3.927,1070800.6652
2009-09-18 14:40:00,10.27,10.29,10.26,10.29,352102.6372059872,3.927,3.9346,3.9231,3.9346,352102.6372
2009-09-18 14:50:00,10.28,10.29,10.27,10.28,321454.0270848182,3.9308,3.9346,3.927,3.9308,321454.0271
2009-09-18 15:00:00,10.27,10.29,10.27,10.27,624138.7502969827,3.927,3.9346,3.927,3.927,624138.7503
2009-09-18 15:10:00,10.27,10.3,10.27,10.29,505583.2739368021,3.927,3.9384,3.927,3.9346,505583.2739
2009-09-18 15:20:00,10.29,10.32,10.29,10.3,862200.047517225,3.9346,3.9461,3.9346,3.9384,862200.0475
2009-09-18 15:30:00,10.3,10.32,10.3,10.31,589213.5899263483,3.9384,3.9461,3.9384,3.9422,589213.5899
2009-09-18 15:40:00,10.31,10.31,10.29,10.3,1219529.5794725588,3.9422,3.9422,3.9346,3.9384,1219529.5795
2009-09-18 15:50:00,10.3,10.3,10.25,10.25,5028035.162746496,3.9384,3.9384,3.9193,3.9193,5028035.1627
2009-09-21 09:30:00,10.21,10.24,10.14,10.15,1250415.775718698,3.904,3.9155,3.8772,3.8811,1250415.7757
2009-09-21 09:40:00,10.15,10.19,10.15,10.17,971014.4927536232,3.8811,3.8964,3.8811,3.8887,971014.4928
2009-09-21 09:50:00,10.17,10.18,10.09,10.1,1612972.2024233786,3.8887,3.8925,3.8581,3.8619,1612972.2024
2009-09-21 10:00:00,10.09,10.1,10.05,10.08,1593490.1401758138,3.8581,3.8619,3.8428,3.8543,1593490.1402
2009-09-21 10:10:00,10.08,10.11,10.07,10.1,1302447.1370871942,3.8543,3.8658,3.8505,3.8619,1302447.1371
2009-09-21 10:20:00,10.1,10.14,10.09,10.12,1116654.787360418,3.8619,3.8772,3.8581,3.8696,1116654.7874
2009-09-21 10:30:00,10.12,10.14,10.08,10.09,800665.2411499169,3.8696,3.8772,3.8543,3.8581,800665.2411
2009-09-21 10:40:00,10.09,10.13,10.07,10.13,1809931.1000237584,3.8581,3.8734,3.8505,3.8734,1809931.1
2009-09-21 10:50:00,10.13,10.16,10.13,10.16,814207.6502732241,3.8734,3.8849,3.8734,3.8849,814207.6503
2009-09-21 11:00:00,10.16,10.21,10.15,10.19,789498.6932763127,3.8849,3.904,3.8811,3.8964,789498.6933
2009-09-21 11:10:00,10.2,10.2,10.17,10.17,702304.585412212,3.9002,3.9002,3.8887,3.8887,702304.5854
2009-09-21 11:20:00,10.17,10.19,10.16,10.16,531480.161558565,3.8887,3.8964,3.8849,3.8849,531480.1616
2009-09-21 11:30:00,10.16,10.19,10.16,10.18,531004.9893086244,3.8849,3.8964,3.8849,3.8925,531004.9893
2009-09-21 11:40:00,10.18,10.19,10.14,10.16,365169.87407935376,3.8925,3.8964,3.8772,3.8849,365169.8741
2009-09-21 11:50:00,10.15,10.16,10.15,10.16,140650.98598241864,3.8811,3.8849,3.8811,3.8849,140650.986
2009-09-21 12:00:00,10.16,10.16,10.15,10.16,319078.16583511524,3.8849,3.8849,3.8811,3.8849,319078.1658
2009-09-21 12:10:00,10.16,10.16,10.13,10.13,333095.747208363,3.8849,3.8849,3.8734,3.8734,333095.7472
2009-09-21 12:20:00,10.13,10.15,10.13,10.14,429318.1278213352,3.8734,3.8811,3.8734,3.8772,429318.1278
2009-09-21 12:30:00,10.13,10.15,10.12,10.15,319553.3380850558,3.8734,3.8811,3.8696,3.8811,319553.3381
2009-09-21 12:40:00,10.15,10.16,10.13,10.13,444998.8120693752,3.8811,3.8849,3.8734,3.8734,444998.8121
2009-09-21 12:50:00,10.13,10.13,10.1,10.11,1009503.444998812,3.8734,3.8734,3.8619,3.8658,1009503.445
2009-09-21 13:00:00,10.11,10.11,10.09,10.11,653361.8436683298,3.8658,3.8658,3.8581,3.8658,653361.8437
2009-09-21 13:10:00,10.11,10.12,10.09,10.11,865526.2532668093,3.8658,3.8696,3.8581,3.8658,865526.2533
2009-09-21 13:20:00,10.11,10.14,10.11,10.14,569969.1138037539,3.8658,3.8772,3.8658,3.8772,569969.1138
2009-09-21 13:30:00,10.14,10.15,10.13,10.14,435257.7809455928,3.8772,3.8811,3.8734,3.8772,435257.7809
2009-09-21 13:40:00,10.14,10.16,10.13,10.14,776906.6286528867,3.8772,3.8849,3.8734,3.8772,776906.6287
2009-09-21 13:50:00,10.14,10.16,10.14,10.16,704918.0327868853,3.8772,3.8849,3.8772,3.8849,704918.0328
2009-09-21 14:00:00,10.16,10.18,10.15,10.15,413875.02969826566,3.8849,3.8925,3.8811,3.8811,413875.0297
2009-09-21 14:10:00,10.16,10.16,10.13,10.13,523402.2333095747,3.8849,3.8849,3.8734,3.8734,523402.2333
2009-09-21 14:20:00,10.13,10.14,10.12,10.12,344499.88120693754,3.8734,3.8772,3.8696,3.8696,344499.8812
2009-09-21 14:30:00,10.12,10.14,10.12,10.13,398669.5177001663,3.8696,3.8772,3.8696,3.8734,398669.5177
2009-09-21 14:40:00,10.13,10.17,10.12,10.17,505345.6878118318,3.8734,3.8887,3.8696,3.8887,505345.6878
2009-09-21 14:50:00,10.17,10.17,10.14,10.15,469232.59681634593,3.8887,3.8887,3.8772,3.8811,469232.5968
2009-09-21 15:00:00,10.16,10.16,10.14,10.16,427179.8526966025,3.8849,3.8849,3.8772,3.8849,427179.8527
2009-09-21 15:10:00,10.16,10.18,10.14,10.17,828225.2316464719,3.8849,3.8925,3.8772,3.8887,828225.2316
2009-09-21 15:20:00,10.17,10.18,10.15,10.15,491565.6925635543,3.8887,3.8925,3.8811,3.8811,491565.6926
2009-09-21 15:30:00,10.15,10.16,10.12,10.16,1292230.933713471,3.8811,3.8849,3.8696,3.8849,1292230.9337
2009-09-21 15:40:00,10.16,10.18,10.16,10.17,1415538.1325730577,3.8849,3.8925,3.8849,3.8887,1415538.1326
2009-09-21 15:50:00,10.17,10.18,10.15,10.17,1051318.6029935852,3.8887,3.8925,3.8811,3.8887,1051318.603
2009-09-22 09:30:00,10.27,10.3,10.24,10.26,1323117.1299596103,3.927,3.9384,3.9155,3.9231,1323117.13
2009-09-22 09:40:00,10.26,10.28,10.21,10.21,1142076.5027322404,3.9231,3.9308,3.904,3.904,1142076.5027
2009-09-22 09:50:00,10.21,10.22,10.16,10.17,1411499.1684485627,3.904,3.9078,3.8849,3.8887,1411499.1684
2009-09-22 10:00:00,10.17,10.19,10.15,10.18,1387027.7975766216,3.8887,3.8964,3.8811,3.8925,1387027.7976
2009-09-22 10:10:00,10.18,10.19,10.18,10.18,593490.1401758137,3.8925,3.8964,3.8925,3.8925,593490.1402
2009-09-22 10:20:00,10.18,10.28,10.16,10.18,814207.6502732241,3.8925,3.9308,3.8849,3.8925,814207.6503
2009-09-22 10:30:00,10.18,10.19,10.13,10.15,1525302.9223093372,3.8925,3.8964,3.8734,3.8811,1525302.9223
2009-09-22 10:40:00,10.15,10.21,10.14,10.19,971727.251128534,3.8811,3.904,3.8772,3.8964,971727.2511
2009-09-22 10:50:00,10.19,10.19,10.17,10.18,771917.3200285104,3.8964,3.8964,3.8887,3.8925,771917.32
2009-09-22 11:00:00,10.19,10.2,10.18,10.19,839866.9517700167,3.8964,3.9002,3.8925,3.8964,839866.9518
2009-09-22 11:10:00,10.19,10.22,10.18,10.22,1406985.0320741269,3.8964,3.9078,3.8925,3.9078,1406985.0321
2009-09-22 11:20:00,10.22,10.22,10.19,10.19,1000237.5861249703,3.9078,3.9078,3.8964,3.8964,1000237.5861
2009-09-22 11:30:00,10.19,10.2,10.19,10.19,218579.2349726776,3.8964,3.9002,3.8964,3.8964,218579.235
2009-09-22 11:40:00,10.19,10.22,10.19,10.21,597291.5181753386,3.8964,3.9078,3.8964,3.904,597291.5182
2009-09-22 11:50:00,10.21,10.23,10.2,10.23,1124970.3017343788,3.904,3.9117,3.9002,3.9117,1124970.3017
2009-09-22 12:00:00,10.23,10.23,10.22,10.22,665716.3221667855,3.9117,3.9117,3.9078,3.9078,665716.3222
2009-09-22 12:10:00,10.22,10.27,10.22,10.27,1108576.859111428,3.9078,3.927,3.9078,3.927,1108576.8591
2009-09-22 12:20:00,10.27,10.27,10.24,10.24,503444.99881206936,3.927,3.927,3.9155,3.9155,503444.9988
2009-09-22 12:30:00,10.24,10.27,10.24,10.25,763839.3917795201,3.9155,3.927,3.9155,3.9193,763839.3918
2009-09-22 12:40:00,10.25,10.25,10.16,10.23,237110.95272036115,3.9193,3.9193,3.8849,3.9117,237110.9527
2009-09-22 12:50:00,10.23,10.24,10.23,10.24,129484.43810881444,3.9117,3.9155,3.9117,3.9155,129484.4381
2009-09-22 13:00:00,10.24,10.27,10.24,10.25,723449.7505345688,3.9155,3.927,3.9155,3.9193,723449.7505
2009-09-22 13:10:00,10.25,10.26,10.22,10.22,285816.108339273,3.9193,3.9231,3.9078,3.9078,285816.1083
2009-09-22 13:20:00,10.22,10.23,10.21,10.21,579710.1449275363,3.9078,3.9117,3.904,3.904,579710.1449
2009-09-22 13:30:00,10.21,10.21,10.19,10.2,774530.7674031836,3.904,3.904,3.8964,3.9002,774530.7674
2009-09-22 13:40:00,10.19,10.22,10.19,10.21,744832.501781896,3.8964,3.9078,3.8964,3.904,744832.5018
2009-09-22 13:50:00,10.21,10.22,10.2,10.2,216678.5459729152,3.904,3.9078,3.9002,3.9002,216678.546
2009-09-22 14:00:00,10.2,10.22,10.2,10.21,103825.13661202186,3.9002,3.9078,3.9002,3.904,103825.1366
2009-09-22 14:10:00,10.21,10.22,10.2,10.21,266334.04609170824,3.904,3.9078,3.9002,3.904,266334.0461
2009-09-22 14:20:00,10.2,10.23,10.2,10.22,324542.6467094322,3.9002,3.9117,3.9002,3.9078,324542.6467
2009-09-22 14:30:00,10.23,10.24,10.22,10.23,777856.9731527679,3.9117,3.9155,3.9078,3.9117,777856.9732
2009-09-22 14:40:00,10.23,10.27,10.23,10.24,559752.9104300309,3.9117,3.927,3.9117,3.9155,559752.9104
2009-09-22 14:50:00,10.24,10.24,10.24,10.24,473984.319315752,3.9155,3.9155,3.9155,3.9155,473984.3193
2009-09-22 15:00:00,10.24,10.27,10.24,10.27,516749.8218104063,3.9155,3.927,3.9155,3.927,516749.8218
2009-09-22 15:10:00,10.27,10.27,10.25,10.27,598241.8626752198,3.927,3.927,3.9193,3.927,598241.8627
2009-09-22 15:20:00,10.27,10.3,10.27,10.29,725112.8534093609,3.927,3.9384,3.927,3.9346,725112.8534
2009-09-22 15:30:00,10.29,10.29,10.27,10.27,585649.7980517938,3.9346,3.9346,3.927,3.927,585649.7981
2009-09-22 15:40:00,10.27,10.3,10.27,10.3,791636.9684010454,3.927,3.9384,3.927,3.9384,791636.9684
2009-09-22 15:50:00,10.3,10.31,10.27,10.29,1613209.7885483487,3.9384,3.9422,3.927,3.9346,1613209.7885
2009-09-23 09:30:00,10.27,10.33,10.25,10.32,541696.364932288,3.927,3.9499,3.9193,3.9461,541696.3649
2009-09-23 09:40:00,10.32,10.34,10.3,10.33,677120.4561653599,3.9461,3.9537,3.9384,3.9499,677120.4562
2009-09-23 09:50:00,10.33,10.34,10.27,10.28,490852.9341886434,3.9499,3.9537,3.927,3.9308,490852.9342
2009-09-23 10:00:00,10.28,10.29,10.26,10.27,374673.31907816586,3.9308,3.9346,3.9231,3.927,374673.3191
2009-09-23 10:10:00,10.27,10.32,10.27,10.32,448087.4316939891,3.927,3.9461,3.927,3.9461,448087.4317
2009-09-23 10:20:00,10.32,10.34,10.31,10.33,603231.1712995961,3.9461,3.9537,3.9422,3.9499,603231.1713
2009-09-23 10:30:00,10.32,10.33,10.27,10.27,705630.7911617962,3.9461,3.9499,3.927,3.927,705630.7912
2009-09-23 10:40:00,10.27,10.28,10.23,10.25,555238.7740555952,3.927,3.9308,3.9117,3.9193,555238.7741
2009-09-23 10:50:00,10.25,10.26,10.23,10.24,451176.051318603,3.9193,3.9231,3.9117,3.9155,451176.0513
2009-09-23 11:00:00,10.24,10.24,10.21,10.22,460441.9101924448,3.9155,3.9155,3.904,3.9078,460441.9102
2009-09-23 11:10:00,10.22,10.22,10.16,10.16,780470.4205274412,3.9078,3.9078,3.8849,3.8849,780470.4205
2009-09-23 11:20:00,10.17,10.19,10.16,10.19,627702.5421715372,3.8887,3.8964,3.8849,3.8964,627702.5422
2009-09-23 11:30:00,10.19,10.22,10.19,10.2,464956.0465668805,3.8964,3.9078,3.8964,3.9002,464956.0466
2009-09-23 11:40:00,10.2,10.21,10.19,10.2,307911.6179615111,3.9002,3.904,3.8964,3.9002,307911.618
2009-09-23 11:50:00,10.2,10.21,10.19,10.2,347113.32858161087,3.9002,3.904,3.8964,3.9002,347113.3286
2009-09-23 12:00:00,10.2,10.21,10.18,10.19,471608.458066049,3.9002,3.904,3.8925,3.8964,471608.4581
2009-09-23 12:10:00,10.19,10.19,10.18,10.19,250653.3618436684,3.8964,3.8964,3.8925,3.8964,250653.3618
2009-09-23 12:20:00,10.19,10.21,10.19,10.19,253266.8092183417,3.8964,3.904,3.8964,3.8964,253266.8092
2009-09-23 12:30:00,10.2,10.22,10.18,10.18,398907.1038251366,3.9002,3.9078,3.8925,3.8925,398907.1038
2009-09-23 12:40:00,10.18,10.19,10.18,10.18,205036.8258493704,3.8925,3.8964,3.8925,3.8925,205036.8258
2009-09-23 12:50:00,10.19,10.2,10.18,10.19,241149.91684485623,3.8964,3.9002,3.8925,3.8964,241149.9168
2009-09-23 13:00:00,10.19,10.2,10.18,10.18,489665.0035637919,3.8964,3.9002,3.8925,3.8925,489665.0036
2009-09-23 13:10:00,10.18,10.2,10.18,10.2,448087.4316939891,3.8925,3.9002,3.8925,3.9002,448087.4317
2009-09-23 13:20:00,10.19,10.2,10.17,10.17,249465.43121881684,3.8964,3.9002,3.8887,3.8887,249465.4312
2009-09-23 13:30:00,10.17,10.21,10.17,10.21,548111.1903064861,3.8887,3.904,3.8887,3.904,548111.1903
2009-09-23 13:40:00,10.21,10.23,10.2,10.22,540983.606557377,3.904,3.9117,3.9002,3.9078,540983.6066
2009-09-23 13:50:00,10.23,10.23,10.22,10.23,414350.20194820623,3.9117,3.9117,3.9078,3.9117,414350.2019
2009-09-23 14:00:00,10.22,10.24,10.22,10.23,271085.76859111426,3.9078,3.9155,3.9078,3.9117,271085.7686
2009-09-23 14:10:00,10.23,10.23,10.19,10.23,957234.4975053456,3.9117,3.9117,3.8964,3.9117,957234.4975
2009-09-23 14:20:00,10.23,10.24,10.18,10.19,1155381.325730577,3.9117,3.9155,3.8925,3.8964,1155381.3257
2009-09-23 14:30:00,10.19,10.24,10.18,10.22,1445949.1565692564,3.8964,3.9155,3.8925,3.9078,1445949.1566
2009-09-23 14:40:00,10.22,10.23,10.2,10.21,1299833.689712521,3.9078,3.9117,3.9002,3.904,1299833.6897
2009-09-23 14:50:00,10.21,10.22,10.16,10.16,1218104.062722737,3.904,3.9078,3.8849,3.8849,1218104.0627
2009-09-23 15:00:00,10.16,10.18,10.16,10.18,791161.7961511048,3.8849,3.8925,3.8849,3.8925,791161.7962
2009-09-23 15:10:00,10.18,10.19,10.11,10.14,1470182.9413162272,3.8925,3.8964,3.8658,3.8772,1470182.9413
2009-09-23 15:20:00,10.14,10.14,10.07,10.08,1380850.5583273936,3.8772,3.8772,3.8505,3.8543,1380850.5583
2009-09-23 15:30:00,10.09,10.09,10.04,10.04,2542409.1233071988,3.8581,3.8581,3.839,3.839,2542409.1233
2009-09-23 15:40:00,10.04,10.08,10.04,10.06,1470895.699691138,3.839,3.8543,3.839,3.8467,1470895.6997
2009-09-23 15:50:00,10.06,10.07,10.0,10.02,3155381.3257305776,3.8467,3.8505,3.8237,3.8314,3155381.3257
2009-09-24 09:30:00,10.13,10.16,10.05,10.06,1651461.1546685677,3.8734,3.8849,3.8428,3.8467,1651461.1547
2009-09-24 09:40:00,10.06,10.06,9.92,9.93,2023996.1986220009,3.8467,3.8467,3.7931,3.7969,2023996.1986
2009-09-24 09:50:00,9.93,10.03,9.92,10.01,1753148.0161558564,3.7969,3.8352,3.7931,3.8275,1753148.0162
2009-09-24 10:00:00,10.01,10.03,9.93,9.93,2057020.6699928725,3.8275,3.8352,3.7969,3.7969,2057020.67
2009-09-24 10:10:00,9.93,9.98,9.9,9.91,1393680.20907579,3.7969,3.8161,3.7855,3.7893,1393680.2091
2009-09-24 10:20:00,9.9,9.95,9.9,9.92,1249227.8450938466,3.7855,3.8046,3.7855,3.7931,1249227.8451
2009-09-24 10:30:00,9.92,9.92,9.85,9.86,1200522.6894749347,3.7931,3.7931,3.7664,3.7702,1200522.6895
2009-09-24 10:40:00,9.87,9.87,9.77,9.83,2283202.6609646,3.774,3.774,3.7358,3.7587,2283202.661
2009-09-24 10:50:00,9.83,9.9,9.83,9.89,1462105.0130672369,3.7587,3.7855,3.7587,3.7817,1462105.0131
2009-09-24 11:00:00,9.89,9.91,9.89,9.89,980280.351627465,3.7817,3.7893,3.7817,3.7817,980280.3516
2009-09-24 11:10:00,9.89,9.93,9.89,9.92,1819434.5450225708,3.7817,3.7969,3.7817,3.7931,1819434.545
2009-09-24 11:20:00,9.92,9.92,9.91,9.92,590163.9344262296,3.7931,3.7931,3.7893,3.7931,590163.9344
2009-09-24 11:30:00,9.92,9.94,9.92,9.92,825374.1981468282,3.7931,3.8008,3.7931,3.7931,825374.1981
2009-09-24 11:40:00,9.92,9.93,9.91,9.92,475647.4221905441,3.7931,3.7969,3.7893,3.7931,475647.4222
2009-09-24 11:50:00,9.92,9.92,9.9,9.92,694939.4155381325,3.7931,3.7931,3.7855,3.7931,694939.4155
2009-09-24 12:00:00,9.92,9.93,9.91,9.92,349014.0175813733,3.7931,3.7969,3.7893,3.7931,349014.0176
2009-09-24 12:10:00,9.92,9.92,9.92,9.92,100498.93086243764,3.7931,3.7931,3.7931,3.7931,100498.9309
2009-09-24 12:20:00,9.92,9.93,9.91,9.91,433594.6780708007,3.7931,3.7969,3.7893,3.7893,433594.6781
2009-09-24 12:30:00,9.91,9.92,9.9,9.91,559040.15205512,3.7893,3.7931,3.7855,3.7893,559040.1521
2009-09-24 12:40:00,9.91,9.93,9.91,9.93,510097.41031123785,3.7893,3.7969,3.7893,3.7969,510097.4103
2009-09-24 12:50:00,9.93,9.93,9.9,9.91,566405.3219291994,3.7969,3.7969,3.7855,3.7893,566405.3219
2009-09-24 13:00:00,9.91,9.93,9.91,9.93,319553.3380850558,3.7893,3.7969,3.7893,3.7969,319553.3381
2009-09-24 13:10:00,9.93,9.93,9.92,9.92,397719.1732002851,3.7969,3.7969,3.7931,3.7931,397719.1732
2009-09-24 13:20:00,9.92,9.94,9.92,9.93,664053.2192919934,3.7931,3.8008,3.7931,3.7969,664053.2193
2009-09-24 13:30:00,9.93,9.95,9.91,9.92,608695.6521739131,3.7969,3.8046,3.7893,3.7931,608695.6522
2009-09-24 13:40:00,9.92,9.93,9.9,9.91,1074126.870990734,3.7931,3.7969,3.7855,3.7893,1074126.871
2009-09-24 13:50:00,9.91,9.91,9.87,9.89,680209.0757899738,3.7893,3.7893,3.774,3.7817,680209.0758
2009-09-24 14:00:00,9.89,9.89,9.87,9.88,453314.3264433357,3.7817,3.7817,3.774,3.7778,453314.3264
2009-09-24 14:10:00,9.88,9.89,9.85,9.87,834402.4708956997,3.7778,3.7817,3.7664,3.774,834402.4709
2009-09-24 14:20:00,9.87,9.88,9.85,9.88,315989.54621050134,3.774,3.7778,3.7664,3.7778,315989.5462
2009-09-24 14:30:00,9.87,9.89,9.87,9.89,461154.66856735566,3.774,3.7817,3.774,3.7817,461154.6686
2009-09-24 14:40:00,9.89,9.89,9.88,9.88,339748.15870753146,3.7817,3.7817,3.7778,3.7778,339748.1587
2009-09-24 14:50:00,9.88,9.89,9.88,9.89,628890.4727963887,3.7778,3.7817,3.7778,3.7817,628890.4728
2009-09-24 15:00:00,9.89,9.9,9.87,9.88,532668.0921834165,3.7817,3.7855,3.774,3.7778,532668.0922
2009-09-24 15:10:00,9.88,9.9,9.87,9.9,785697.3152767878,3.7778,3.7855,3.774,3.7855,785697.3153
2009-09-24 15:20:00,9.9,9.91,9.88,9.9,1121168.923734854,3.7855,3.7893,3.7778,3.7855,1121168.9237
2009-09-24 15:30:00,9.9,9.92,9.88,9.88,701354.2409123307,3.7855,3.7931,3.7778,3.7778,701354.2409
2009-09-24 15:40:00,9.88,9.92,9.88,9.89,1035162.7464956046,3.7778,3.7931,3.7778,3.7817,1035162.7465
2009-09-24 15:50:00,9.89,9.92,9.89,9.91,2008553.100498931,3.7817,3.7931,3.7817,3.7893,2008553.1005
2009-09-25 09:30:00,9.82,9.91,9.81,9.82,1234735.091470658,3.7549,3.7893,3.7511,3.7549,1234735.0915
2009-09-25 09:40:00,9.81,9.95,9.8,9.91,1197909.2421002614,3.7511,3.8046,3.7472,3.7893,1197909.2421
2009-09-25 09:50:00,9.91,9.91,9.88,9.88,873366.5953908291,3.7893,3.7893,3.7778,3.7778,873366.5954
2009-09-25 10:00:00,9.88,9.89,9.86,9.88,759562.8415300547,3.7778,3.7817,3.7702,3.7778,759562.8415
2009-09-25 10:10:00,9.89,9.9,9.88,9.9,818721.7866476598,3.7817,3.7855,3.7778,3.7855,818721.7866
2009-09-25 10:20:00,9.9,9.93,9.9,9.92,713708.7194107864,3.7855,3.7969,3.7855,3.7931,713708.7194
2009-09-25 10:30:00,9.92,9.93,9.91,9.92,414112.615823236,3.7931,3.7969,3.7893,3.7931,414112.6158
2009-09-25 10:40:00,9.92,9.92,9.9,9.9,664528.391541934,3.7931,3.7931,3.7855,3.7855,664528.3915
2009-09-25 10:50:00,9.9,9.92,9.89,9.9,939177.9520076028,3.7855,3.7931,3.7817,3.7855,939177.952
2009-09-25 11:00:00,9.9,9.91,9.87,9.87,520076.0275599905,3.7855,3.7893,3.774,3.774,520076.0276
2009-09-25 11:10:00,9.87,9.88,9.84,9.87,438583.986695177,3.774,3.7778,3.7625,3.774,438583.9867
2009-09-25 11:20:00,9.87,9.89,9.87,9.89,296507.48396293656,3.774,3.7817,3.774,3.7817,296507.484
2009-09-25 11:30:00,9.89,9.89,9.86,9.87,375861.24970301735,3.7817,3.7817,3.7702,3.774,375861.2497
2009-09-25 11:40:00,9.87,9.87,9.84,9.86,335234.0223330958,3.774,3.774,3.7625,3.7702,335234.0223
2009-09-25 11:50:00,9.86,9.87,9.84,9.85,231408.8857210739,3.7702,3.774,3.7625,3.7664,231408.8857
2009-09-25 12:00:00,9.85,9.86,9.83,9.85,676170.1116654788,3.7664,3.7702,3.7587,3.7664,676170.1117
2009-09-25 12:10:00,9.86,9.86,9.83,9.84,1507246.3768115942,3.7702,3.7702,3.7587,3.7625,1507246.3768
2009-09-25 12:20:00,9.84,9.85,9.83,9.84,697790.4490377762,3.7625,3.7664,3.7587,3.7625,697790.449
2009-09-25 12:30:00,9.84,9.84,9.83,9.83,201473.0339748159,3.7625,3.7625,3.7587,3.7587,201473.034
2009-09-25 12:40:00,9.83,9.84,9.82,9.83,107864.100736517,3.7587,3.7625,3.7549,3.7587,107864.1007
2009-09-25 12:50:00,9.82,9.83,9.8,9.81,564979.8051793776,3.7549,3.7587,3.7472,3.7511,564979.8052
2009-09-25 13:00:00,9.81,9.81,9.79,9.8,291280.5892135899,3.7511,3.7511,3.7434,3.7472,291280.5892
2009-09-25 13:10:00,9.8,9.81,9.78,9.78,1139700.6414825374,3.7472,3.7511,3.7396,3.7396,1139700.6415
2009-09-25 13:20:00,9.79,9.81,9.78,9.8,852696.602518413,3.7434,3.7511,3.7396,3.7472,852696.6025
2009-09-25 13:30:00,9.8,9.81,9.78,9.78,371822.2855785223,3.7472,3.7511,3.7396,3.7396,371822.2856
2009-09-25 13:40:00,9.78,9.81,9.78,9.81,295557.13946305536,3.7396,3.7511,3.7396,3.7511,295557.1395
2009-09-25 13:50:00,9.8,9.82,9.8,9.81,839629.3656450463,3.7472,3.7549,3.7472,3.7511,839629.3656
2009-09-25 14:00:00,9.82,9.83,9.8,9.8,918270.3730102164,3.7549,3.7587,3.7472,3.7472,918270.373
2009-09-25 14:10:00,9.81,9.81,9.79,9.8,257305.7733428368,3.7511,3.7511,3.7434,3.7472,257305.7733
2009-09-25 14:20:00,9.8,9.82,9.8,9.82,492516.03706343553,3.7472,3.7549,3.7472,3.7549,492516.0371
2009-09-25 14:30:00,9.82,9.86,9.81,9.86,1413162.271323355,3.7549,3.7702,3.7511,3.7702,1413162.2713
2009-09-25 14:40:00,9.86,9.87,9.85,9.86,1062722.7369921596,3.7702,3.774,3.7664,3.7702,1062722.737
2009-09-25 14:50:00,9.86,9.91,9.86,9.91,1286528.866714184,3.7702,3.7893,3.7702,3.7893,1286528.8667
2009-09-25 15:00:00,9.9,9.92,9.88,9.89,754098.3606557377,3.7855,3.7931,3.7778,3.7817,754098.3607
2009-09-25 15:10:00,9.89,9.9,9.88,9.89,339510.5725825612,3.7817,3.7855,3.7778,3.7817,339510.5726
2009-09-25 15:20:00,9.89,9.91,9.89,9.9,764552.150154431,3.7817,3.7893,3.7817,3.7855,764552.1502
2009-09-25 15:30:00,9.9,9.9,9.87,9.87,497980.5179377524,3.7855,3.7855,3.774,3.774,497980.5179
2009-09-25 15:40:00,9.87,9.88,9.85,9.86,611546.6856735566,3.774,3.7778,3.7664,3.7702,611546.6857
2009-09-25 15:50:00,9.86,9.89,9.85,9.87,2919695.889760038,3.7702,3.7817,3.7664,3.774,2919695.8898
2009-09-28 09:30:00,9.92,9.93,9.89,9.89,233784.7469707769,3.7931,3.7969,3.7817,3.7817,233784.747
2009-09-28 09:40:00,9.89,10.0,9.88,10.0,1238298.8833452126,3.7817,3.8237,3.7778,3.8237,1238298.8833
2009-09-28 09:50:00,10.0,10.06,9.99,10.05,1068187.2178664766,3.8237,3.8467,3.8199,3.8428,1068187.2179
2009-09-28 10:00:00,10.06,10.08,10.04,10.06,2149441.67260632,3.8467,3.8543,3.839,3.8467,2149441.6726
2009-09-28 10:10:00,10.06,10.06,10.04,10.06,509622.2380612972,3.8467,3.8467,3.839,3.8467,509622.2381
2009-09-28 10:20:00,10.06,10.06,10.05,10.06,605844.6186742694,3.8467,3.8467,3.8428,3.8467,605844.6187
2009-09-28 10:30:00,10.06,10.09,10.06,10.08,1224756.4742219057,3.8467,3.8581,3.8467,3.8543,1224756.4742
2009-09-28 10:40:00,10.09,10.11,10.08,10.08,1083392.729864576,3.8581,3.8658,3.8543,3.8543,1083392.7299
2009-09-28 10:50:00,10.08,10.09,10.07,10.08,499406.0346875743,3.8543,3.8581,3.8505,3.8543,499406.0347
2009-09-28 11:00:00,10.08,10.11,10.07,10.1,509859.8241862675,3.8543,3.8658,3.8505,3.8619,509859.8242
2009-09-28 11:10:00,10.1,10.1,10.07,10.07,205511.998099311,3.8619,3.8619,3.8505,3.8505,205511.9981
2009-09-28 11:20:00,10.08,10.08,10.06,10.06,574008.077928249,3.8543,3.8543,3.8467,3.8467,574008.0779
2009-09-28 11:30:00,10.06,10.06,10.05,10.06,442385.36469470186,3.8467,3.8467,3.8428,3.8467,442385.3647
2009-09-28 11:40:00,10.06,10.06,10.04,10.05,381800.90282727487,3.8467,3.8467,3.839,3.8428,381800.9028
2009-09-28 11:50:00,10.04,10.06,10.04,10.06,200285.1033499644,3.839,3.8467,3.839,3.8467,200285.1033
2009-09-28 12:00:00,10.06,10.07,10.05,10.05,542646.7094321692,3.8467,3.8505,3.8428,3.8428,542646.7094
2009-09-28 12:10:00,10.05,10.05,10.02,10.03,252554.0508434308,3.8428,3.8428,3.8314,3.8352,252554.0508
2009-09-28 12:20:00,10.02,10.03,10.02,10.03,145877.88073176527,3.8314,3.8352,3.8314,3.8352,145877.8807
2009-09-28 12:30:00,10.03,10.03,10.02,10.03,92183.41648847709,3.8352,3.8352,3.8314,3.8352,92183.4165
2009-09-28 12:40:00,10.03,10.06,10.03,10.04,279401.2829650748,3.8352,3.8467,3.8352,3.839,279401.283
2009-09-28 12:50:00,10.04,10.04,10.0,10.01,426704.680446662,3.839,3.839,3.8237,3.8275,426704.6804
2009-09-28 13:00:00,10.01,10.02,10.0,10.0,415538.1325730577,3.8275,3.8314,3.8237,3.8237,415538.1326
2009-09-28 13:10:00,10.0,10.02,10.0,10.0,306723.6873366595,3.8237,3.8314,3.8237,3.8237,306723.6873
2009-09-28 13:20:00,10.0,10.02,10.0,10.0,277263.0078403421,3.8237,3.8314,3.8237,3.8237,277263.0078
2009-09-28 13:30:00,10.0,10.01,10.0,10.01,235685.4359705393,3.8237,3.8275,3.8237,3.8275,235685.436
2009-09-28 13:40:00,10.01,10.03,10.01,10.02,283440.24708957,3.8275,3.8352,3.8275,3.8314,283440.2471
2009-09-28 13:50:00,10.03,10.03,10.0,10.01,379425.0415775719,3.8352,3.8352,3.8237,3.8275,379425.0416
2009-09-28 14:00:00,10.01,10.03,10.0,10.01,359467.80708006653,3.8275,3.8352,3.8237,3.8275,359467.8071
2009-09-28 14:10:00,10.01,10.03,10.01,10.03,340936.089332383,3.8275,3.8352,3.8275,3.8352,340936.0893
2009-09-28 14:20:00,10.03,10.06,10.03,10.05,561653.5994297933,3.8352,3.8467,3.8352,3.8428,561653.5994
2009-09-28 14:30:00,10.05,10.06,10.05,10.06,1856973.1527678785,3.8428,3.8467,3.8428,3.8467,1856973.1528
2009-09-28 14:40:00,10.06,10.07,10.05,10.06,296269.8978379663,3.8467,3.8505,3.8428,3.8467,296269.8978
2009-09-28 14:50:00,10.06,10.07,10.06,10.06,283677.83321454027,3.8467,3.8505,3.8467,3.8467,283677.8332
2009-09-28 15:00:00,10.06,10.06,10.04,10.05,326680.9218341649,3.8467,3.8467,3.839,3.8428,326680.9218
2009-09-28 15:10:00,10.05,10.06,10.03,10.06,440247.0895699691,3.8428,3.8467,3.8352,3.8467,440247.0896
2009-09-28 15:20:00,10.05,10.06,10.04,10.04,467094.3216916133,3.8428,3.8467,3.839,3.839,467094.3217
2009-09-28 15:30:00,10.04,10.05,10.03,10.04,638869.0900451414,3.839,3.8428,3.8352,3.839,638869.09
2009-09-28 15:40:00,10.04,10.04,10.02,10.03,974340.6985032074,3.839,3.839,3.8314,3.8352,974340.6985
2009-09-28 15:50:00,10.03,10.06,10.03,10.06,2320503.682584937,3.8352,3.8467,3.8352,3.8467,2320503.6826
2009-09-29 09:30:00,10.02,10.07,10.02,10.05,879543.8346400571,3.8314,3.8505,3.8314,3.8428,879543.8346
2009-09-29 09:40:00,10.06,10.08,10.04,10.04,981705.8683772868,3.8467,3.8543,3.839,3.839,981705.8684
2009-09-29 09:50:00,10.04,10.07,10.0,10.05,1094321.69161321,3.839,3.8505,3.8237,3.8428,1094321.6916
2009-09-29 10:00:00,10.05,10.05,9.92,9.97,1645521.5015443098,3.8428,3.8428,3.7931,3.8122,1645521.5015
2009-09-29 10:10:00,9.97,10.01,9.95,9.96,791161.7961511048,3.8122,3.8275,3.8046,3.8084,791161.7962
2009-09-29 10:20:00,9.96,9.98,9.95,9.97,408172.9626989784,3.8084,3.8161,3.8046,3.8122,408172.9627
2009-09-29 10:30:00,9.98,9.98,9.94,9.95,399619.86220004753,3.8161,3.8161,3.8008,3.8046,399619.8622
2009-09-29 10:40:00,9.95,9.97,9.94,9.95,376098.8358279877,3.8046,3.8122,3.8008,3.8046,376098.8358
2009-09-29 10:50:00,9.95,9.95,9.93,9.95,876217.6288904728,3.8046,3.8046,3.7969,3.8046,876217.6289
2009-09-29 11:00:00,9.95,9.96,9.94,9.96,568306.0109289618,3.8046,3.8084,3.8008,3.8084,568306.0109
2009-09-29 11:10:00,9.96,9.98,9.95,9.97,382513.6612021858,3.8084,3.8161,3.8046,3.8122,382513.6612
2009-09-29 11:20:00,9.96,9.99,9.95,9.99,306248.5150867189,3.8084,3.8199,3.8046,3.8199,306248.5151
2009-09-29 11:30:00,9.99,10.0,9.98,9.98,271798.5269660252,3.8199,3.8237,3.8161,3.8161,271798.527
2009-09-29 11:40:00,9.98,9.99,9.97,9.97,433594.6780708007,3.8161,3.8199,3.8122,3.8122,433594.6781
2009-09-29 11:50:00,9.97,10.01,9.97,10.0,296745.07008790685,3.8122,3.8275,3.8122,3.8237,296745.0701
2009-09-29 12:00:00,10.0,10.02,10.0,10.0,310762.6514611547,3.8237,3.8314,3.8237,3.8237,310762.6515
2009-09-29 12:10:00,10.0,10.03,10.0,10.02,487764.3145640295,3.8237,3.8352,3.8237,3.8314,487764.3146
2009-09-29 12:20:00,10.01,10.03,10.01,10.02,406747.4459491566,3.8275,3.8352,3.8275,3.8314,406747.4459
2009-09-29 12:30:00,10.02,10.03,10.02,10.03,324305.0605844619,3.8314,3.8352,3.8314,3.8352,324305.0606
2009-09-29 12:40:00,10.03,10.06,10.03,10.06,430030.8861962461,3.8352,3.8467,3.8352,3.8467,430030.8862
2009-09-29 12:50:00,10.06,10.06,10.03,10.04,667617.0111665479,3.8467,3.8467,3.8352,3.839,667617.0112
2009-09-29 13:00:00,10.04,10.06,10.04,10.06,509147.0658113567,3.839,3.8467,3.839,3.8467,509147.0658
2009-09-29 13:10:00,10.06,10.07,10.04,10.05,668329.7695414588,3.8467,3.8505,3.839,3.8428,668329.7695
2009-09-29 13:20:00,10.05,10.06,10.05,10.05,198859.58660014256,3.8428,3.8467,3.8428,3.8428,198859.5866
2009-09-29 13:30:00,10.06,10.06,10.05,10.06,471846.04419101926,3.8467,3.8467,3.8428,3.8467,471846.0442
2009-09-29 13:40:00,10.06,10.06,10.03,10.05,617723.9249227846,3.8467,3.8467,3.8352,3.8428,617723.9249
2009-09-29 13:50:00,10.06,10.07,10.04,10.05,444523.63981943455,3.8467,3.8505,3.839,3.8428,444523.6398
2009-09-29 14:00:00,10.05,10.05,10.02,10.02,382988.8334521264,3.8428,3.8428,3.8314,3.8314,382988.8335
2009-09-29 14:10:00,10.03,10.03,10.0,10.02,1036350.6771204562,3.8352,3.8352,3.8237,3.8314,1036350.6771
2009-09-29 14:20:00,10.02,10.02,10.0,10.0,343074.3644571157,3.8314,3.8314,3.8237,3.8237,343074.3645
2009-09-29 14:30:00,10.01,10.01,9.98,10.0,494654.3121881682,3.8275,3.8275,3.8161,3.8237,494654.3122
2009-09-29 14:40:00,10.0,10.02,10.0,10.02,334758.85008315515,3.8237,3.8314,3.8237,3.8314,334758.8501
2009-09-29 14:50:00,10.02,10.05,10.02,10.04,407697.7904490378,3.8314,3.8428,3.8314,3.839,407697.7904
2009-09-29 15:00:00,10.04,10.05,10.03,10.05,485150.8671893561,3.839,3.8428,3.8352,3.8428,485150.8672
2009-09-29 15:10:00,10.05,10.06,10.03,10.03,800902.8272748871,3.8428,3.8467,3.8352,3.8352,800902.8273
2009-09-29 15:20:00,10.03,10.08,10.03,10.05,866001.4255167498,3.8352,3.8543,3.8352,3.8428,866001.4255
2009-09-29 15:30:00,10.05,10.06,10.03,10.06,592777.3818009029,3.8428,3.8467,3.8352,3.8467,592777.3818
2009-09-29 15:40:00,10.06,10.08,10.06,10.07,1545972.9151817537,3.8467,3.8543,3.8467,3.8505,1545972.9152
2009-09-29 15:50:00,10.07,10.08,10.03,10.05,1843668.3297695413,3.8505,3.8543,3.8352,3.8428,1843668.3298
2009-09-30 09:30:00,10.05,10.08,10.03,10.06,1158232.359230221,3.8428,3.8543,3.8352,3.8467,1158232.3592
2009-09-30 09:40:00,10.06,10.06,9.91,9.93,1267759.5628415302,3.8467,3.8467,3.7893,3.7969,1267759.5628
2009-09-30 09:50:00,9.93,9.97,9.87,9.91,1669517.7001663104,3.7969,3.8122,3.774,3.7893,1669517.7002
2009-09-30 10:00:00,9.91,9.94,9.89,9.91,1553813.2573057734,3.7893,3.8008,3.7817,3.7893,1553813.2573
2009-09-30 10:10:00,9.91,9.95,9.9,9.92,1365169.874079354,3.7893,3.8046,3.7855,3.7931,1365169.8741
2009-09-30 10:20:00,9.92,9.92,9.83,9.86,1290567.830838679,3.7931,3.7931,3.7587,3.7702,1290567.8308
2009-09-30 10:30:00,9.86,9.87,9.82,9.82,1741268.7099073415,3.7702,3.774,3.7549,3.7549,1741268.7099
2009-09-30 10:40:00,9.82,9.82,9.79,9.81,1416488.477072939,3.7549,3.7549,3.7434,3.7511,1416488.4771
2009-09-30 10:50:00,9.81,9.81,9.73,9.76,2713471.1332858163,3.7511,3.7511,3.7205,3.7319,2713471.1333
2009-09-30 11:00:00,9.76,9.79,9.76,9.76,2740555.9515324305,3.7319,3.7434,3.7319,3.7319,2740555.9515
2009-09-30 11:10:00,9.76,9.79,9.75,9.77,906866.2390116416,3.7319,3.7434,3.7281,3.7358,906866.239
2009-09-30 11:20:00,9.77,9.8,9.76,9.79,1350439.534331195,3.7358,3.7472,3.7319,3.7434,1350439.5343
2009-09-30 11:30:00,9.78,9.81,9.76,9.76,1340698.5032074128,3.7396,3.7511,3.7319,3.7319,1340698.5032
2009-09-30 11:40:00,9.76,9.78,9.74,9.75,548823.948681397,3.7319,3.7396,3.7243,3.7281,548823.9487
2009-09-30 11:50:00,9.75,9.82,9.74,9.81,1806604.8942741745,3.7281,3.7549,3.7243,3.7511,1806604.8943
2009-09-30 12:00:00,9.81,9.82,9.79,9.81,1660251.8412924686,3.7511,3.7549,3.7434,3.7511,1660251.8413
2009-09-30 12:10:00,9.8,9.82,9.8,9.8,789261.1071513423,3.7472,3.7549,3.7472,3.7472,789261.1072
2009-09-30 12:20:00,9.8,9.83,9.8,9.81,1472796.3886909003,3.7472,3.7587,3.7472,3.7511,1472796.3887
2009-09-30 12:30:00,9.81,9.87,9.81,9.85,824899.0258968876,3.7511,3.774,3.7511,3.7664,824899.0259
2009-09-30 12:40:00,9.85,9.91,9.84,9.89,1160845.8066048943,3.7664,3.7893,3.7625,3.7817,1160845.8066
2009-09-30 12:50:00,9.89,9.95,9.89,9.94,1076027.5599904966,3.7817,3.8046,3.7817,3.8008,1076027.56
2009-09-30 13:00:00,9.94,10.0,9.94,9.97,1329056.783083868,3.8008,3.8237,3.8008,3.8122,1329056.7831
2009-09-30 13:10:00,9.97,9.98,9.94,9.94,841530.0546448088,3.8122,3.8161,3.8008,3.8008,841530.0546
2009-09-30 13:20:00,9.94,9.97,9.93,9.93,719648.372535044,3.8008,3.8122,3.7969,3.7969,719648.3725
2009-09-30 13:30:00,9.94,9.95,9.92,9.92,797339.0354003327,3.8008,3.8046,3.7931,3.7931,797339.0354
2009-09-30 13:40:00,9.93,9.97,9.92,9.97,896412.4495129485,3.7969,3.8122,3.7931,3.8122,896412.4495
2009-09-30 13:50:00,9.97,9.98,9.96,9.97,676170.1116654788,3.8122,3.8161,3.8084,3.8122,676170.1117
2009-09-30 14:00:00,9.97,9.97,9.95,9.95,629840.8172962699,3.8122,3.8122,3.8046,3.8046,629840.8173
2009-09-30 14:10:00,9.95,9.97,9.93,9.96,636493.2287954383,3.8046,3.8122,3.7969,3.8084,636493.2288
2009-09-30 14:20:00,9.96,9.98,9.95,9.95,714421.4777856973,3.8084,3.8161,3.8046,3.8046,714421.4778
2009-09-30 14:30:00,9.95,9.96,9.93,9.95,596578.7598004277,3.8046,3.8084,3.7969,3.8046,596578.7598
2009-09-30 14:40:00,9.95,9.98,9.93,9.94,958660.0142551676,3.8046,3.8161,3.7969,3.8008,958660.0143
2009-09-30 14:50:00,9.94,9.95,9.92,9.92,1063435.495367071,3.8008,3.8046,3.7931,3.7931,1063435.4954
2009-09-30 15:00:00,9.92,9.92,9.87,9.89,1423378.4746970776,3.7931,3.7931,3.774,3.7817,1423378.4747
2009-09-30 15:10:00,9.89,9.9,9.86,9.87,1298645.7590876692,3.7817,3.7855,3.7702,3.774,1298645.7591
2009-09-30 15:20:00,9.88,9.89,9.86,9.87,1042052.7441197436,3.7778,3.7817,3.7702,3.774,1042052.7441
2009-09-30 15:30:00,9.87,9.91,9.86,9.89,1694701.8294131623,3.774,3.7893,3.7702,3.7817,1694701.8294
2009-09-30 15:40:00,9.89,9.91,9.88,9.91,1640769.7790449038,3.7817,3.7893,3.7778,3.7893,1640769.779
2009-09-30 15:50:00,9.9,9.93,9.9,9.93,4173675.45735329,3.7855,3.7969,3.7855,3.7969,4173675.4574
2009-10-01 09:30:00,9.89,9.91,9.77,9.82,1091708.2442385366,3.7817,3.7893,3.7358,3.7549,1091708.2442
2009-10-01 09:40:00,9.82,9.9,9.8,9.89,1174388.2157282014,3.7549,3.7855,3.7472,3.7817,1174388.2157
2009-10-01 09:50:00,9.9,9.9,9.81,9.81,1192207.175100974,3.7855,3.7855,3.7511,3.7511,1192207.1751
2009-10-01 10:00:00,9.82,9.84,9.71,9.75,2345925.397956759,3.7549,3.7625,3.7128,3.7281,2345925.398
2009-10-01 10:10:00,9.75,9.77,9.73,9.77,1110002.3758612496,3.7281,3.7358,3.7205,3.7358,1110002.3759
2009-10-01 10:20:00,9.77,9.81,9.77,9.8,659301.4967925873,3.7358,3.7511,3.7358,3.7472,659301.4968
2009-10-01 10:30:00,9.8,9.82,9.79,9.8,593490.1401758137,3.7472,3.7549,3.7434,3.7472,593490.1402
2009-10-01 10:40:00,9.8,9.83,9.79,9.82,884295.557139463,3.7472,3.7587,3.7434,3.7549,884295.5571
2009-10-01 10:50:00,9.82,9.86,9.81,9.84,915656.925635543,3.7549,3.7702,3.7511,3.7625,915656.9256
2009-10-01 11:00:00,9.84,9.84,9.73,9.73,1229508.1967213114,3.7625,3.7625,3.7205,3.7205,1229508.1967
2009-10-01 11:10:00,9.73,9.74,9.69,9.71,1361368.496079829,3.7205,3.7243,3.7052,3.7128,1361368.4961
2009-10-01 11:20:00,9.72,9.72,9.68,9.68,1083392.729864576,3.7166,3.7166,3.7014,3.7014,1083392.7299
2009-10-01 11:30:00,9.68,9.7,9.68,9.7,654074.6020432407,3.7014,3.709,3.7014,3.709,654074.602
2009-10-01 11:40:00,9.71,9.72,9.7,9.72,351865.0510810169,3.7128,3.7166,3.709,3.7166,351865.0511
2009-10-01 11:50:00,9.72,9.73,9.7,9.71,478973.6279401283,3.7166,3.7205,3.709,3.7128,478973.6279
2009-10-01 12:00:00,9.71,9.72,9.68,9.72,470658.11356616777,3.7128,3.7166,3.7014,3.7166,470658.1136
2009-10-01 12:10:00,9.72,9.74,9.71,9.71,482775.00593965314,3.7166,3.7243,3.7128,3.7128,482775.0059
2009-10-01 12:20:00,9.71,9.74,9.71,9.71,953433.1195058208,3.7128,3.7243,3.7128,3.7128,953433.1195
2009-10-01 12:30:00,9.71,9.71,9.68,9.69,551674.9821810407,3.7128,3.7128,3.7014,3.7052,551674.9822
2009-10-01 12:40:00,9.69,9.7,9.66,9.68,569731.5276787835,3.7052,3.709,3.6937,3.7014,569731.5277
2009-10-01 12:50:00,9.68,9.69,9.67,9.67,412924.6851983844,3.7014,3.7052,3.6975,3.6975,412924.6852
2009-10-01 13:00:00,9.67,9.68,9.65,9.65,571157.0444286054,3.6975,3.7014,3.6899,3.6899,571157.0444
2009-10-01 13:10:00,9.66,9.68,9.63,9.66,507008.7906866239,3.6937,3.7014,3.6822,3.6937,507008.7907
2009-10-01 13:20:00,9.66,9.67,9.64,9.67,475885.0083155144,3.6937,3.6975,3.6861,3.6975,475885.0083
2009-10-01 13:30:00,9.67,9.68,9.65,9.68,605844.6186742694,3.6975,3.7014,3.6899,3.7014,605844.6187
2009-10-01 13:40:00,9.68,9.7,9.68,9.7,593727.726300784,3.7014,3.709,3.7014,3.709,593727.7263
2009-10-01 13:50:00,9.7,9.71,9.69,9.7,583273.9368020907,3.709,3.7128,3.7052,3.709,583273.9368
2009-10-01 14:00:00,9.71,9.72,9.68,9.72,978854.8348776432,3.7128,3.7166,3.7014,3.7166,978854.8349
2009-10-01 14:10:00,9.72,9.74,9.71,9.71,1098123.0696127347,3.7166,3.7243,3.7128,3.7128,1098123.0696
2009-10-01 14:20:00,9.71,9.73,9.71,9.73,492991.2093133761,3.7128,3.7205,3.7128,3.7205,492991.2093
2009-10-01 14:30:00,9.72,9.73,9.7,9.7,657638.3939177953,3.7166,3.7205,3.709,3.709,657638.3939
2009-10-01 14:40:00,9.7,9.71,9.68,9.71,825136.612021858,3.709,3.7128,3.7014,3.7128,825136.612
2009-10-01 14:50:00,9.71,9.72,9.71,9.71,411261.58232359233,3.7128,3.7166,3.7128,3.7128,411261.5823
2009-10-01 15:00:00,9.71,9.72,9.7,9.71,708719.4107864101,3.7128,3.7166,3.709,3.7128,708719.4108
2009-10-01 15:10:00,9.71,9.74,9.71,9.74,540508.4343074365,3.7128,3.7243,3.7128,3.7243,540508.4343
2009-10-01 15:20:00,9.74,9.74,9.72,9.73,849845.5690187693,3.7243,3.7243,3.7166,3.7205,849845.569
2009-10-01 15:30:00,9.73,9.76,9.73,9.76,947968.638631504,3.7205,3.7319,3.7205,3.7319,947968.6386
2009-10-01 15:40:00,9.76,9.77,9.76,9.77,1146353.052981706,3.7319,3.7358,3.7319,3.7358,1146353.053
2009-10-01 15:50:00,9.77,9.78,9.69,9.71,4778332.145402709,3.7358,3.7396,3.7052,3.7128,4778332.1454
2009-10-02 09:30:00,9.59,9.69,9.59,9.68,1425991.922071751,3.6669,3.7052,3.6669,3.7014,1425991.9221
2009-10-02 09:40:00,9.68,9.71,9.63,9.7,1722261.8199097174,3.7014,3.7128,3.6822,3.709,1722261.8199
2009-10-02 09:50:00,9.7,9.7,9.62,9.64,1236873.366595391,3.709,3.709,3.6784,3.6861,1236873.3666
2009-10-02 10:00:00,9.63,9.68,9.6,9.63,694939.4155381325,3.6822,3.7014,3.6708,3.6822,694939.4155
2009-10-02 10:10:00,9.63,9.66,9.58,9.59,828225.2316464719,3.6822,3.6937,3.6631,3.6669,828225.2316
2009-10-02 10:20:00,9.6,9.66,9.59,9.66,830838.6790211452,3.6708,3.6937,3.6669,3.6937,830838.679
2009-10-02 10:30:00,9.66,9.68,9.63,9.65,1036588.2632454264,3.6937,3.7014,3.6822,3.6899,1036588.2632
2009-10-02 10:40:00,9.65,9.66,9.6,9.6,858636.2556426704,3.6899,3.6937,3.6708,3.6708,858636.2556
2009-10-02 10:50:00,9.6,9.62,9.58,9.58,1032549.2991209312,3.6708,3.6784,3.6631,3.6631,1032549.2991
2009-10-02 11:00:00,9.58,9.59,9.53,9.53,1070800.66524115,3.6631,3.6669,3.644,3.644,1070800.6652
2009-10-02 11:10:00,9.53,9.56,9.52,9.53,911855.547636018,3.644,3.6555,3.6402,3.644,911855.5476
2009-10-02 11:20:00,9.53,9.54,9.51,9.53,521501.5443098123,3.644,3.6478,3.6364,3.644,521501.5443
2009-10-02 11:30:00,9.53,9.57,9.5,9.5,904965.5500118792,3.644,3.6593,3.6325,3.6325,904965.55
2009-10-02 11:40:00,9.5,9.51,9.49,9.5,768828.7004038964,3.6325,3.6364,3.6287,3.6325,768828.7004
2009-10-02 11:50:00,9.5,9.52,9.49,9.51,926110.715134236,3.6325,3.6402,3.6287,3.6364,926110.7151
2009-10-02 12:00:00,9.51,9.53,9.5,9.52,447612.25944404845,3.6364,3.644,3.6325,3.6402,447612.2594
2009-10-02 12:10:00,9.52,9.56,9.52,9.54,905678.3083867902,3.6402,3.6555,3.6402,3.6478,905678.3084
2009-10-02 12:20:00,9.55,9.57,9.54,9.57,657163.2216678546,3.6516,3.6593,3.6478,3.6593,657163.2217
2009-10-02 12:30:00,9.57,9.59,9.56,9.56,394155.3813257306,3.6593,3.6669,3.6555,3.6555,394155.3813
2009-10-02 12:40:00,9.57,9.58,9.53,9.53,669992.8724162509,3.6593,3.6631,3.644,3.644,669992.8724
2009-10-02 12:50:00,9.53,9.55,9.52,9.55,581848.420052269,3.644,3.6516,3.6402,3.6516,581848.4201
2009-10-02 13:00:00,9.55,9.59,9.55,9.58,1253504.395343312,3.6516,3.6669,3.6516,3.6631,1253504.3953
2009-10-02 13:10:00,9.58,9.6,9.58,9.58,558327.3936802091,3.6631,3.6708,3.6631,3.6631,558327.3937
2009-10-02 13:20:00,9.58,9.6,9.58,9.59,670468.0446661916,3.6631,3.6708,3.6631,3.6669,670468.0447
2009-10-02 13:30:00,9.6,9.6,9.58,9.59,498455.69018769305,3.6708,3.6708,3.6631,3.6669,498455.6902
2009-10-02 13:40:00,9.59,9.59,9.58,9.59,439296.7450700879,3.6669,3.6669,3.6631,3.6669,439296.7451
2009-10-02 13:50:00,9.59,9.6,9.58,9.58,489902.5896887622,3.6669,3.6708,3.6631,3.6631,489902.5897
2009-10-02 14:00:00,9.59,9.59,9.55,9.55,925635.5428842956,3.6669,3.6669,3.6516,3.6516,925635.5429
2009-10-02 14:10:00,9.55,9.55,9.55,9.55,866714.1838916608,3.6516,3.6516,3.6516,3.6516,866714.1839
2009-10-02 14:20:00,9.55,9.58,9.55,9.58,839629.3656450463,3.6516,3.6631,3.6516,3.6631,839629.3656
2009-10-02 14:30:00,9.58,9.6,9.57,9.58,620099.7861724875,3.6631,3.6708,3.6593,3.6631,620099.7862
2009-10-02 14:40:00,9.58,9.58,9.56,9.57,338085.0558327394,3.6631,3.6631,3.6555,3.6593,338085.0558
2009-10-02 14:50:00,9.58,9.59,9.56,9.58,680209.0757899738,3.6631,3.6669,3.6555,3.6631,680209.0758
2009-10-02 15:00:00,9.58,9.59,9.56,9.58,775956.2841530055,3.6631,3.6669,3.6555,3.6631,775956.2842
2009-10-02 15:10:00,9.59,9.59,9.55,9.56,487051.5561891186,3.6669,3.6669,3.6516,3.6555,487051.5562
2009-10-02 15:20:00,9.56,9.56,9.55,9.55,235923.02209550963,3.6555,3.6555,3.6516,3.6516,235923.0221
2009-10-02 15:30:00,9.56,9.57,9.55,9.56,967213.1147540984,3.6555,3.6593,3.6516,3.6555,967213.1148
2009-10-02 15:40:00,9.56,9.57,9.56,9.57,783559.0401520551,3.6555,3.6593,3.6555,3.6593,783559.0402
2009-10-02 15:50:00,9.56,9.58,9.53,9.55,2608458.066048943,3.6555,3.6631,3.644,3.6516,2608458.066
2009-10-05 09:30:00,9.58,9.59,9.51,9.57,1042290.3302447136,3.6631,3.6669,3.6364,3.6593,1042290.3302
2009-10-05 09:40:00,9.57,9.66,9.55,9.65,1533380.8505583275,3.6593,3.6937,3.6516,3.6899,1533380.8506
2009-10-05 09:50:00,9.65,9.67,9.63,9.63,1003563.7918745546,3.6899,3.6975,3.6822,3.6822,1003563.7919
2009-10-05 10:00:00,9.63,9.66,9.54,9.55,1410311.2378237112,3.6822,3.6937,3.6478,3.6516,1410311.2378
2009-10-05 10:10:00,9.55,9.55,9.52,9.53,1311950.5820860062,3.6516,3.6516,3.6402,3.644,1311950.5821
2009-10-05 10:20:00,9.53,9.59,9.53,9.59,905203.1361368496,3.644,3.6669,3.644,3.6669,905203.1361
2009-10-05 10:30:00,9.59,9.61,9.58,9.6,598954.6210501307,3.6669,3.6746,3.6631,3.6708,598954.6211
2009-10-05 10:40:00,9.6,9.62,9.59,9.61,339985.7448325018,3.6708,3.6784,3.6669,3.6746,339985.7448
2009-10-05 10:50:00,9.61,9.64,9.6,9.63,683772.8676645284,3.6746,3.6861,3.6708,3.6822,683772.8677
2009-10-05 11:00:00,9.64,9.67,9.63,9.65,983606.5573770492,3.6861,3.6975,3.6822,3.6899,983606.5574
2009-10-05 11:10:00,9.64,9.68,9.64,9.67,894511.7605131861,3.6861,3.7014,3.6861,3.6975,894511.7605
2009-10-05 11:20:00,9.68,9.7,9.66,9.67,913281.06438584,3.7014,3.709,3.6937,3.6975,913281.0644
2009-10-05 11:30:00,9.67,9.68,9.62,9.63,516274.64956046565,3.6975,3.7014,3.6784,3.6822,516274.6496
2009-10-05 11:40:00,9.63,9.66,9.63,9.66,350201.9482062248,3.6822,3.6937,3.6822,3.6937,350201.9482
2009-10-05 11:50:00,9.66,9.68,9.66,9.68,741031.1237823712,3.6937,3.7014,3.6937,3.7014,741031.1238
2009-10-05 12:00:00,9.68,9.69,9.67,9.68,516987.40793537657,3.7014,3.7052,3.6975,3.7014,516987.4079
2009-10-05 12:10:00,9.68,9.7,9.68,9.7,500593.96531242575,3.7014,3.709,3.7014,3.709,500593.9653
2009-10-05 12:20:00,9.7,9.71,9.69,9.69,391304.347826087,3.709,3.7128,3.7052,3.7052,391304.3478
2009-10-05 12:30:00,9.69,9.69,9.69,9.69,205511.998099311,3.7052,3.7052,3.7052,3.7052,205511.9981
2009-10-05 12:40:00,9.69,9.71,9.68,9.7,1248752.672843906,3.7052,3.7128,3.7014,3.709,1248752.6728
2009-10-05 12:50:00,9.7,9.71,9.69,9.71,368020.9075789974,3.709,3.7128,3.7052,3.7128,368020.9076
2009-10-05 13:00:00,9.71,9.71,9.7,9.71,172012.35447849846,3.7128,3.7128,3.709,3.7128,172012.3545
2009-10-05 13:10:00,9.71,9.71,9.7,9.7,293656.45046329295,3.7128,3.7128,3.709,3.709,293656.4505
2009-10-05 13:20:00,9.7,9.7,9.7,9.7,117367.54573532904,3.709,3.709,3.709,3.709,117367.5457
2009-10-05 13:30:00,9.7,9.7,9.68,9.68,363506.7712045616,3.709,3.709,3.7014,3.7014,363506.7712
2009-10-05 13:40:00,9.68,9.7,9.67,9.68,417201.23544784985,3.7014,3.709,3.6975,3.7014,417201.2354
2009-10-05 13:50:00,9.68,9.68,9.67,9.68,257543.35946780708,3.7014,3.7014,3.6975,3.7014,257543.3595
2009-10-05 14:00:00,9.68,9.68,9.66,9.66,210501.30672368733,3.7014,3.7014,3.6937,3.6937,210501.3067
2009-10-05 14:10:00,9.66,9.67,9.66,9.66,247802.32834402472,3.6937,3.6975,3.6937,3.6937,247802.3283
2009-10-05 14:20:00,9.65,9.68,9.65,9.66,539320.503682585,3.6899,3.7014,3.6899,3.6937,539320.5037
2009-10-05 14:30:00,9.66,9.68,9.66,9.68,1166547.8736041817,3.6937,3.7014,3.6937,3.7014,1166547.8736
2009-10-05 14:40:00,9.68,9.69,9.66,9.69,803753.8607745308,3.7014,3.7052,3.6937,3.7052,803753.8608
2009-10-05 14:50:00,9.69,9.71,9.69,9.7,725588.0256593016,3.7052,3.7128,3.7052,3.709,725588.0257
2009-10-05 15:00:00,9.7,9.7,9.68,9.7,573770.4918032787,3.709,3.709,3.7014,3.709,573770.4918
2009-10-05 15:10:00,9.7,9.71,9.66,9.68,473984.319315752,3.709,3.7128,3.6937,3.7014,473984.3193
2009-10-05 15:20:00,9.67,9.69,9.67,9.68,1288904.727963887,3.6975,3.7052,3.6975,3.7014,1288904.728
2009-10-05 15:30:00,9.69,9.69,9.68,9.68,736754.5735329057,3.7052,3.7052,3.7014,3.7014,736754.5735
2009-10-05 15:40:00,9.68,9.68,9.66,9.67,1122119.2682347351,3.7014,3.7014,3.6937,3.6975,1122119.2682
2009-10-05 15:50:00,9.67,9.67,9.64,9.64,2254692.325968164,3.6975,3.6975,3.6861,3.6861,2254692.326
2009-10-06 09:30:00,9.8,9.92,9.78,9.88,3600617.7239249228,3.7472,3.7931,3.7396,3.7778,3600617.7239
2009-10-06 09:40:00,9.88,9.95,9.86,9.93,2006177.239249228,3.7778,3.8046,3.7702,3.7969,2006177.2392
2009-10-06 09:50:00,9.93,10.03,9.93,9.98,2548348.7764314567,3.7969,3.8352,3.7969,3.8161,2548348.7764
2009-10-06 10:00:00,9.98,10.03,9.98,9.99,1765740.0807792826,3.8161,3.8352,3.8161,3.8199,1765740.0808
2009-10-06 10:10:00,10.0,10.0,9.97,9.99,1256355.4288429555,3.8237,3.8237,3.8122,3.8199,1256355.4288
2009-10-06 10:20:00,9.98,10.02,9.97,9.99,1459016.393442623,3.8161,3.8314,3.8122,3.8199,1459016.3934
2009-10-06 10:30:00,9.99,10.0,9.96,9.97,1255642.6704680447,3.8199,3.8237,3.8084,3.8122,1255642.6705
2009-10-06 10:40:00,9.97,9.99,9.96,9.96,1045378.9498693276,3.8122,3.8199,3.8084,3.8084,1045378.9499
2009-10-06 10:50:00,9.96,9.98,9.95,9.97,811356.6167735804,3.8084,3.8161,3.8046,3.8122,811356.6168
2009-10-06 11:00:00,9.96,10.02,9.95,10.01,1840342.124019957,3.8084,3.8314,3.8046,3.8275,1840342.124
2009-10-06 11:10:00,10.02,10.02,9.99,10.0,1448325.0178189594,3.8314,3.8314,3.8199,3.8237,1448325.0178
2009-10-06 11:20:00,10.0,10.02,9.99,9.99,2225944.404846757,3.8237,3.8314,3.8199,3.8199,2225944.4048
2009-10-06 11:30:00,9.99,10.0,9.98,9.98,1018531.7177476836,3.8199,3.8237,3.8161,3.8161,1018531.7177
2009-10-06 11:40:00,9.98,10.0,9.97,9.99,1180565.4549774292,3.8161,3.8237,3.8122,3.8199,1180565.455
2009-10-06 11:50:00,9.99,10.01,9.97,9.98,1270135.4240912332,3.8199,3.8275,3.8122,3.8161,1270135.4241
2009-10-06 12:00:00,9.98,9.99,9.97,9.98,1103587.5504870515,3.8161,3.8199,3.8122,3.8161,1103587.5505
2009-10-06 12:10:00,9.98,9.99,9.98,9.98,628652.8866714184,3.8161,3.8199,3.8161,3.8161,628652.8867
2009-10-06 12:20:00,9.98,9.99,9.98,9.99,940841.0548823948,3.8161,3.8199,3.8161,3.8199,940841.0549
2009-10-06 12:30:00,9.99,10.02,9.98,10.02,1238298.8833452126,3.8199,3.8314,3.8161,3.8314,1238298.8833
2009-10-06 12:40:00,10.02,10.04,10.0,10.0,1601805.6545497742,3.8314,3.839,3.8237,3.8237,1601805.6545
2009-10-06 12:50:00,10.0,10.02,10.0,10.0,1397244.0009503446,3.8237,3.8314,3.8237,3.8237,1397244.001
2009-10-06 13:00:00,10.0,10.0,9.98,9.99,856735.566642908,3.8237,3.8237,3.8161,3.8199,856735.5666
2009-10-06 13:10:00,10.0,10.01,9.99,10.01,640532.1929199335,3.8237,3.8275,3.8199,3.8275,640532.1929
2009-10-06 13:20:00,10.01,10.03,10.01,10.03,632216.6785459729,3.8275,3.8352,3.8275,3.8352,632216.6785
2009-10-06 13:30:00,10.03,10.04,10.01,10.04,814445.2363981943,3.8352,3.839,3.8275,3.839,814445.2364
2009-10-06 13:40:00,10.04,10.04,10.0,10.02,719173.2002851034,3.839,3.839,3.8237,3.8314,719173.2003
2009-10-06 13:50:00,10.02,10.02,9.98,10.0,983844.1435020196,3.8314,3.8314,3.8161,3.8237,983844.1435
2009-10-06 14:00:00,10.0,10.01,9.97,9.98,2603706.3435495365,3.8237,3.8275,3.8122,3.8161,2603706.3435
2009-10-06 14:10:00,9.98,10.0,9.97,9.99,1349014.0175813732,3.8161,3.8237,3.8122,3.8199,1349014.0176
2009-10-06 14:20:00,9.99,10.0,9.95,9.98,1485863.6255642672,3.8199,3.8237,3.8046,3.8161,1485863.6256
2009-10-06 14:30:00,9.98,10.01,9.98,10.01,1286291.2805892136,3.8161,3.8275,3.8161,3.8275,1286291.2806
2009-10-06 14:40:00,10.01,10.01,10.0,10.0,1250415.775718698,3.8275,3.8275,3.8237,3.8237,1250415.7757
2009-10-06 14:50:00,10.0,10.02,9.98,10.0,2080779.2824899023,3.8237,3.8314,3.8161,3.8237,2080779.2825
2009-10-06 15:00:00,10.0,10.02,9.98,10.02,1874792.112140651,3.8237,3.8314,3.8161,3.8314,1874792.1121
2009-10-06 15:10:00,10.02,10.06,10.02,10.03,2867426.942266572,3.8314,3.8467,3.8314,3.8352,2867426.9423
2009-10-06 15:20:00,10.03,10.06,10.02,10.06,1832501.7818959367,3.8352,3.8467,3.8314,3.8467,1832501.7819
2009-10-06 15:30:00,10.06,10.08,10.06,10.07,2355666.4290805417,3.8467,3.8543,3.8467,3.8505,2355666.4291
2009-10-06 15:40:00,10.06,10.07,10.03,10.04,3619624.613922547,3.8467,3.8505,3.8352,3.839,3619624.6139
2009-10-06 15:50:00,10.05,10.08,10.03,10.08,6297933.000712759,3.8428,3.8543,3.8352,3.8543,6297933.0007
2009-10-07 09:30:00,10.06,10.12,10.04,10.06,2425279.16369684,3.8467,3.8696,3.839,3.8467,2425279.1637
2009-10-07 09:40:00,10.06,10.08,9.98,10.0,1551912.568306011,3.8467,3.8543,3.8161,3.8237,1551912.5683
2009-10-07 09:50:00,10.0,10.06,9.99,10.0,1300546.4480874315,3.8237,3.8467,3.8199,3.8237,1300546.4481
2009-10-07 10:00:00,10.0,10.06,9.98,10.06,1409598.4794488002,3.8237,3.8467,3.8161,3.8467,1409598.4794
2009-10-07 10:10:00,10.06,10.11,10.06,10.09,1796863.863150392,3.8467,3.8658,3.8467,3.8581,1796863.8632
2009-10-07 10:20:00,10.09,10.11,10.08,10.1,1287241.6250890947,3.8581,3.8658,3.8543,3.8619,1287241.6251
2009-10-07 10:30:00,10.09,10.11,10.05,10.08,1504870.5155618913,3.8581,3.8658,3.8428,3.8543,1504870.5156
2009-10-07 10:40:00,10.08,10.08,10.04,10.04,598241.8626752198,3.8543,3.8543,3.839,3.839,598241.8627
2009-10-07 10:50:00,10.05,10.08,10.04,10.08,484438.10881444527,3.8428,3.8543,3.839,3.8543,484438.1088
2009-10-07 11:00:00,10.08,10.14,10.08,10.11,686623.901164172,3.8543,3.8772,3.8543,3.8658,686623.9012
2009-10-07 11:10:00,10.11,10.11,10.08,10.08,818959.3727726301,3.8658,3.8658,3.8543,3.8543,818959.3728
2009-10-07 11:20:00,10.08,10.08,10.06,10.07,398907.1038251366,3.8543,3.8543,3.8467,3.8505,398907.1038
2009-10-07 11:30:00,10.07,10.07,10.04,10.04,369208.8382038489,3.8505,3.8505,3.839,3.839,369208.8382
2009-10-07 11:40:00,10.05,10.08,10.04,10.07,741981.4682822523,3.8428,3.8543,3.839,3.8505,741981.4683
2009-10-07 11:50:00,10.07,10.09,10.05,10.05,584224.281301972,3.8505,3.8581,3.8428,3.8428,584224.2813
2009-10-07 12:00:00,10.05,10.08,10.05,10.08,455215.01544309815,3.8428,3.8543,3.8428,3.8543,455215.0154
2009-10-07 12:10:00,10.08,10.08,10.06,10.06,269660.2518412925,3.8543,3.8543,3.8467,3.8467,269660.2518
2009-10-07 12:20:00,10.06,10.1,10.06,10.1,642195.2957947257,3.8467,3.8619,3.8467,3.8619,642195.2958
2009-10-07 12:30:00,10.1,10.11,10.09,10.11,1013542.4091233072,3.8619,3.8658,3.8581,3.8658,1013542.4091
2009-10-07 12:40:00,10.11,10.17,10.1,10.16,1292706.1059634115,3.8658,3.8887,3.8619,3.8849,1292706.106
2009-10-07 12:50:00,10.17,10.17,10.15,10.16,529341.8864338322,3.8887,3.8887,3.8811,3.8849,529341.8864
2009-10-07 13:00:00,10.16,10.16,10.13,10.14,588738.4176764077,3.8849,3.8849,3.8734,3.8772,588738.4177
2009-10-07 13:10:00,10.14,10.17,10.14,10.16,473033.9748158708,3.8772,3.8887,3.8772,3.8849,473033.9748
2009-10-07 13:20:00,10.16,10.17,10.15,10.16,545972.9151817533,3.8849,3.8887,3.8811,3.8849,545972.9152
2009-10-07 13:30:00,10.16,10.16,10.14,10.14,843193.1575196008,3.8849,3.8849,3.8772,3.8772,843193.1575
2009-10-07 13:40:00,10.14,10.16,10.14,10.14,658351.1522927061,3.8772,3.8849,3.8772,3.8772,658351.1523
2009-10-07 13:50:00,10.14,10.15,10.14,10.14,399382.2760750773,3.8772,3.8811,3.8772,3.8772,399382.2761
2009-10-07 14:00:00,10.14,10.15,10.11,10.12,464718.4604419102,3.8772,3.8811,3.8658,3.8696,464718.4604
2009-10-07 14:10:00,10.12,10.12,10.1,10.12,557139.4630553576,3.8696,3.8696,3.8619,3.8696,557139.4631
2009-10-07 14:20:00,10.12,10.13,10.1,10.12,824899.0258968876,3.8696,3.8734,3.8619,3.8696,824899.0259
2009-10-07 14:30:00,10.12,10.15,10.12,10.15,1266809.2183416488,3.8696,3.8811,3.8696,3.8811,1266809.2183
2009-10-07 14:40:00,10.15,10.17,10.14,10.16,686623.901164172,3.8811,3.8887,3.8772,3.8849,686623.9012
2009-10-07 14:50:00,10.16,10.18,10.16,10.18,457590.87669280113,3.8849,3.8925,3.8849,3.8925,457590.8767
2009-10-07 15:00:00,10.18,10.18,10.16,10.16,901876.9303872654,3.8925,3.8925,3.8849,3.8849,901876.9304
2009-10-07 15:10:00,10.16,10.17,10.15,10.16,870277.9757662152,3.8849,3.8887,3.8811,3.8849,870277.9758
2009-10-07 15:20:00,10.16,10.17,10.14,10.17,900213.8275124733,3.8849,3.8887,3.8772,3.8887,900213.8275
2009-10-07 15:30:00,10.17,10.23,10.17,10.23,1598954.6210501308,3.8887,3.9117,3.8887,3.9117,1598954.6211
2009-10-07 15:40:00,10.22,10.24,10.22,10.24,1876692.8011404127,3.9078,3.9155,3.9078,3.9155,1876692.8011
2009-10-07 15:50:00,10.24,10.26,10.23,10.25,3442385.364694702,3.9155,3.9231,3.9117,3.9193,3442385.3647
2009-10-08 09:30:00,10.34,10.52,10.33,10.52,3924685.1983844144,3.9537,4.0225,3.9499,4.0225,3924685.1984
2009-10-08 09:40:00,10.52,10.58,10.51,10.58,3544547.398431932,4.0225,4.0455,4.0187,4.0455,3544547.3984
2009-10-08 09:50:00,10.58,10.58,10.51,10.52,1929436.9208838204,4.0455,4.0455,4.0187,4.0225,1929436.9209
2009-10-08 10:00:00,10.53,10.53,10.42,10.43,2660727.013542409,4.0264,4.0264,3.9843,3.9881,2660727.0135
2009-10-08 10:10:00,10.43,10.46,10.42,10.46,2289379.9002138274,3.9881,3.9996,3.9843,3.9996,2289379.9002
2009-10-08 10:20:00,10.46,10.48,10.42,10.46,1685911.1427892612,3.9996,4.0073,3.9843,3.9996,1685911.1428
2009-10-08 10:30:00,10.46,10.52,10.46,10.51,1229983.368971252,3.9996,4.0225,3.9996,4.0187,1229983.369
2009-10-08 10:40:00,10.51,10.51,10.47,10.48,1594915.6569256356,4.0187,4.0187,4.0034,4.0073,1594915.6569
2009-10-08 10:50:00,10.48,10.48,10.46,10.48,1307198.8595866002,4.0073,4.0073,3.9996,4.0073,1307198.8596
2009-10-08 11:00:00,10.48,10.48,10.46,10.47,1020432.406747446,4.0073,4.0073,3.9996,4.0034,1020432.4067
2009-10-08 11:10:00,10.47,10.49,10.46,10.49,871941.0786410074,4.0034,4.0111,3.9996,4.0111,871941.0786
2009-10-08 11:20:00,10.48,10.54,10.48,10.53,1167498.2181040628,4.0073,4.0302,4.0073,4.0264,1167498.2181
2009-10-08 11:30:00,10.54,10.54,10.51,10.52,839154.1933951058,4.0302,4.0302,4.0187,4.0225,839154.1934
2009-10-08 11:40:00,10.52,10.53,10.48,10.52,1232834.4024708958,4.0225,4.0264,4.0073,4.0225,1232834.4025
2009-10-08 11:50:00,10.53,10.53,10.51,10.53,5165835.11522927,4.0264,4.0264,4.0187,4.0264,5165835.1152
2009-10-08 12:00:00,10.53,10.54,10.52,10.52,911380.3753860774,4.0264,4.0302,4.0225,4.0225,911380.3754
2009-10-08 12:10:00,10.53,10.53,10.52,10.53,694939.4155381325,4.0264,4.0264,4.0225,4.0264,694939.4155
2009-10-08 12:20:00,10.53,10.55,10.52,10.54,363744.357329532,4.0264,4.034,4.0225,4.0302,363744.3573
2009-10-08 12:30:00,10.54,10.55,10.52,10.52,595390.8291755762,4.0302,4.034,4.0225,4.0225,595390.8292
2009-10-08 12:40:00,10.52,10.54,10.52,10.52,578997.3865526253,4.0225,4.0302,4.0225,4.0225,578997.3866
2009-10-08 12:50:00,10.52,10.53,10.52,10.52,234735.0914706581,4.0225,4.0264,4.0225,4.0225,234735.0915
2009-10-08 13:00:00,10.52,10.53,10.51,10.51,1311475.4098360655,4.0225,4.0264,4.0187,4.0187,1311475.4098
2009-10-08 13:10:00,10.51,10.52,10.5,10.52,712520.7887859349,4.0187,4.0225,4.0149,4.0225,712520.7888
2009-10-08 13:20:00,10.52,10.54,10.51,10.53,1369684.0104537895,4.0225,4.0302,4.0187,4.0264,1369684.0105
2009-10-08 13:30:00,10.53,10.55,10.48,10.48,1747445.949156569,4.0264,4.034,4.0073,4.0073,1747445.9492
2009-10-08 13:40:00,10.48,10.51,10.48,10.49,857210.7388928487,4.0073,4.0187,4.0073,4.0111,857210.7389
2009-10-08 13:50:00,10.49,10.54,10.49,10.53,813494.8918983132,4.0111,4.0302,4.0111,4.0264,813494.8919
2009-10-08 14:00:00,10.53,10.54,10.52,10.52,789023.5210263721,4.0264,4.0302,4.0225,4.0225,789023.521
2009-10-08 14:10:00,10.52,10.53,10.48,10.48,545972.9151817533,4.0225,4.0264,4.0073,4.0073,545972.9152
2009-10-08 14:20:00,10.48,10.49,10.46,10.47,1126158.2323592303,4.0073,4.0111,3.9996,4.0034,1126158.2324
2009-10-08 14:30:00,10.47,10.53,10.46,10.48,2111427.8926110715,4.0034,4.0264,3.9996,4.0073,2111427.8926
2009-10-08 14:40:00,10.48,10.51,10.46,10.5,1251366.1202185792,4.0073,4.0187,3.9996,4.0149,1251366.1202
2009-10-08 14:50:00,10.5,10.54,10.5,10.52,1554526.0156806842,4.0149,4.0302,4.0149,4.0225,1554526.0157
2009-10-08 15:00:00,10.52,10.55,10.52,10.55,727488.714659064,4.0225,4.034,4.0225,4.034,727488.7147
2009-10-08 15:10:00,10.55,10.56,10.52,10.54,1851508.6718935613,4.034,4.0378,4.0225,4.0302,1851508.6719
2009-10-08 15:20:00,10.54,10.55,10.5,10.5,756711.808030411,4.0302,4.034,4.0149,4.0149,756711.808
2009-10-08 15:30:00,10.5,10.51,10.47,10.48,1280114.0413399858,4.0149,4.0187,4.0034,4.0073,1280114.0413
2009-10-08 15:40:00,10.48,10.48,10.46,10.46,1363031.598954621,4.0073,4.0073,3.9996,3.9996,1363031.599
2009-10-08 15:50:00,10.46,10.46,10.44,10.44,2450225.7068187217,3.9996,3.9996,3.992,3.992,2450225.7068
2009-10-09 09:30:00,10.42,10.44,10.35,10.37,1276312.663340461,3.9843,3.992,3.9575,3.9652,1276312.6633
2009-10-09 09:40:00,10.37,10.44,10.36,10.41,1061772.3924922785,3.9652,3.992,3.9614,3.9805,1061772.3925
2009-10-09 09:50:00,10.41,10.44,10.4,10.44,553813.2573057733,3.9805,3.992,3.9767,3.992,553813.2573
2009-10-09 10:00:00,10.44,10.44,10.42,10.44,587788.0731765265,3.992,3.992,3.9843,3.992,587788.0732
2009-10-09 10:10:00,10.43,10.46,10.42,10.42,758137.3247802329,3.9881,3.9996,3.9843,3.9843,758137.3248
2009-10-09 10:20:00,10.42,10.43,10.4,10.43,354478.4984556902,3.9843,3.9881,3.9767,3.9881,354478.4985
2009-10-09 10:30:00,10.43,10.45,10.43,10.43,475172.2499406035,3.9881,3.9958,3.9881,3.9881,475172.2499
2009-10-09 10:40:00,10.43,10.44,10.42,10.43,341173.6754573533,3.9881,3.992,3.9843,3.9881,341173.6755
2009-10-09 10:50:00,10.43,10.43,10.41,10.43,429080.5416963649,3.9881,3.9881,3.9805,3.9881,429080.5417
2009-10-09 11:00:00,10.42,10.44,10.41,10.43,737467.3319078166,3.9843,3.992,3.9805,3.9881,737467.3319
2009-10-09 11:10:00,10.43,10.44,10.4,10.41,469232.59681634593,3.9881,3.992,3.9767,3.9805,469232.5968
2009-10-09 11:20:00,10.41,10.44,10.41,10.42,350439.53433119506,3.9805,3.992,3.9805,3.9843,350439.5343
2009-10-09 11:30:00,10.42,10.46,10.41,10.45,495367.0705630792,3.9843,3.9996,3.9805,3.9958,495367.0706
2009-10-09 11:40:00,10.46,10.46,10.43,10.43,402233.30957472086,3.9996,3.9996,3.9881,3.9881,402233.3096
2009-10-09 11:50:00,10.43,10.45,10.42,10.45,643145.6402946068,3.9881,3.9958,3.9843,3.9958,643145.6403
2009-10-09 12:00:00,10.45,10.46,10.43,10.43,453314.3264433357,3.9958,3.9996,3.9881,3.9881,453314.3264
2009-10-09 12:10:00,10.43,10.44,10.41,10.41,471133.28581610834,3.9881,3.992,3.9805,3.9805,471133.2858
2009-10-09 12:20:00,10.41,10.44,10.41,10.44,657638.3939177953,3.9805,3.992,3.9805,3.992,657638.3939
2009-10-09 12:30:00,10.43,10.46,10.43,10.45,638156.3316702305,3.9881,3.9996,3.9881,3.9958,638156.3317
2009-10-09 12:40:00,10.45,10.45,10.44,10.44,272748.8714659064,3.9958,3.9958,3.992,3.992,272748.8715
2009-10-09 12:50:00,10.44,10.44,10.41,10.42,290805.41696364933,3.992,3.992,3.9805,3.9843,290805.417
2009-10-09 13:00:00,10.42,10.43,10.4,10.4,379900.21382751246,3.9843,3.9881,3.9767,3.9767,379900.2138
2009-10-09 13:10:00,10.4,10.42,10.39,10.41,699453.5519125683,3.9767,3.9843,3.9728,3.9805,699453.5519
2009-10-09 13:20:00,10.41,10.42,10.4,10.4,388215.728201473,3.9805,3.9843,3.9767,3.9767,388215.7282
2009-10-09 13:30:00,10.4,10.4,10.36,10.36,382276.0750772155,3.9767,3.9767,3.9614,3.9614,382276.0751
2009-10-09 13:40:00,10.36,10.37,10.35,10.35,454264.67094321694,3.9614,3.9652,3.9575,3.9575,454264.6709
2009-10-09 13:50:00,10.36,10.36,10.34,10.34,544072.2261819909,3.9614,3.9614,3.9537,3.9537,544072.2262
2009-10-09 14:00:00,10.35,10.35,10.32,10.32,676407.697790449,3.9575,3.9575,3.9461,3.9461,676407.6978
2009-10-09 14:10:00,10.32,10.33,10.31,10.32,636730.8149204087,3.9461,3.9499,3.9422,3.9461,636730.8149
2009-10-09 14:20:00,10.32,10.32,10.31,10.31,305535.75671180803,3.9461,3.9461,3.9422,3.9422,305535.7567
2009-10-09 14:30:00,10.31,10.31,10.29,10.29,397006.4148253742,3.9422,3.9422,3.9346,3.9346,397006.4148
2009-10-09 14:40:00,10.29,10.3,10.25,10.27,1149204.0864813495,3.9346,3.9384,3.9193,3.927,1149204.0865
2009-10-09 14:50:00,10.27,10.3,10.27,10.28,496079.82893799,3.927,3.9384,3.927,3.9308,496079.8289
2009-10-09 15:00:00,10.28,10.31,10.28,10.31,935138.9878831076,3.9308,3.9422,3.9308,3.9422,935138.9879
2009-10-09 15:10:00,10.31,10.31,10.27,10.27,946305.5357567118,3.9422,3.9422,3.927,3.927,946305.5358
2009-10-09 15:20:00,10.27,10.28,10.27,10.27,479686.3863150392,3.927,3.9308,3.927,3.927,479686.3863
2009-10-09 15:30:00,10.28,10.28,10.24,10.24,1402708.4818246614,3.9308,3.9308,3.9155,3.9155,1402708.4818
2009-10-09 15:40:00,10.24,10.24,10.22,10.22,2150867.1893561417,3.9155,3.9155,3.9078,3.9078,2150867.1894
2009-10-09 15:50:00,10.22,10.27,10.22,10.27,2289617.486338798,3.9078,3.927,3.9078,3.927,2289617.4863
2009-10-12 09:30:00,10.37,10.38,10.33,10.36,933475.8850083156,3.9652,3.969,3.9499,3.9614,933475.885
2009-10-12 09:40:00,10.36,10.39,10.36,10.38,454264.67094321694,3.9614,3.9728,3.9614,3.969,454264.6709
2009-10-12 09:50:00,10.38,10.39,10.35,10.39,629128.058921359,3.969,3.9728,3.9575,3.9728,629128.0589
2009-10-12 10:00:00,10.39,10.43,10.39,10.43,695414.5877880732,3.9728,3.9881,3.9728,3.9881,695414.5878
2009-10-12 10:10:00,10.42,10.46,10.38,10.42,1546448.087431694,3.9843,3.9996,3.969,3.9843,1546448.0874
2009-10-12 10:20:00,10.42,10.47,10.42,10.46,566167.735804229,3.9843,4.0034,3.9843,3.9996,566167.7358
2009-10-12 10:30:00,10.47,10.49,10.46,10.48,883582.7987645522,4.0034,4.0111,3.9996,4.0073,883582.7988
2009-10-12 10:40:00,10.48,10.49,10.47,10.47,1001900.6889997624,4.0073,4.0111,4.0034,4.0034,1001900.689
2009-10-12 10:50:00,10.47,10.48,10.46,10.46,516749.8218104063,4.0034,4.0073,3.9996,3.9996,516749.8218
2009-10-12 11:00:00,10.46,10.46,10.42,10.42,1287479.211214065,3.9996,3.9996,3.9843,3.9843,1287479.2112
2009-10-12 11:10:00,10.42,10.43,10.4,10.43,683772.8676645284,3.9843,3.9881,3.9767,3.9881,683772.8677
2009-10-12 11:20:00,10.43,10.46,10.43,10.46,444761.2259444048,3.9881,3.9996,3.9881,3.9996,444761.2259
2009-10-12 11:30:00,10.45,10.47,10.45,10.46,513186.02993585175,3.9958,4.0034,3.9958,3.9996,513186.0299
2009-10-12 11:40:00,10.46,10.47,10.44,10.44,367308.1492040865,3.9996,4.0034,3.992,3.992,367308.1492
2009-10-12 11:50:00,10.45,10.45,10.42,10.44,561653.5994297933,3.9958,3.9958,3.9843,3.992,561653.5994
2009-10-12 12:00:00,10.44,10.44,10.41,10.42,527441.1974340698,3.992,3.992,3.9805,3.9843,527441.1974
2009-10-12 12:10:00,10.42,10.44,10.41,10.43,333808.50558327395,3.9843,3.992,3.9805,3.9881,333808.5056
2009-10-12 12:20:00,10.43,10.43,10.42,10.43,302922.3093371347,3.9881,3.9881,3.9843,3.9881,302922.3093
2009-10-12 12:30:00,10.43,10.43,10.42,10.43,308386.79021145165,3.9881,3.9881,3.9843,3.9881,308386.7902
2009-10-12 12:40:00,10.43,10.43,10.42,10.43,351865.0510810169,3.9881,3.9881,3.9843,3.9881,351865.0511
2009-10-12 12:50:00,10.43,10.45,10.43,10.44,452126.3958184842,3.9881,3.9958,3.9881,3.992,452126.3958
2009-10-12 13:00:00,10.44,10.45,10.44,10.45,534806.3673081492,3.992,3.9958,3.992,3.9958,534806.3673
2009-10-12 13:10:00,10.45,10.46,10.44,10.45,272748.8714659064,3.9958,3.9996,3.992,3.9958,272748.8715
2009-10-12 13:20:00,10.46,10.46,10.45,10.45,131147.54098360657,3.9996,3.9996,3.9958,3.9958,131147.541
2009-10-12 13:30:00,10.45,10.46,10.45,10.45,370871.941078641,3.9958,3.9996,3.9958,3.9958,370871.9411
2009-10-12 13:40:00,10.45,10.48,10.45,10.47,545022.5706818722,3.9958,4.0073,3.9958,4.0034,545022.5707
2009-10-12 13:50:00,10.47,10.47,10.47,10.47,130434.78260869563,4.0034,4.0034,4.0034,4.0034,130434.7826
2009-10-12 14:00:00,10.47,10.47,10.47,10.47,622475.6474221905,4.0034,4.0034,4.0034,4.0034,622475.6474
2009-10-12 14:10:00,10.47,10.47,10.43,10.44,1163221.667854597,4.0034,4.0034,3.9881,3.992,1163221.6679
2009-10-12 14:20:00,10.44,10.44,10.39,10.41,1496317.4150629605,3.992,3.992,3.9728,3.9805,1496317.4151
2009-10-12 14:30:00,10.4,10.41,10.36,10.36,966262.7702542172,3.9767,3.9805,3.9614,3.9614,966262.7703
2009-10-12 14:40:00,10.37,10.42,10.36,10.41,1004276.5502494656,3.9652,3.9843,3.9614,3.9805,1004276.5502
2009-10-12 14:50:00,10.4,10.43,10.38,10.43,1204561.65359943,3.9767,3.9881,3.969,3.9881,1204561.6536
2009-10-12 15:00:00,10.43,10.45,10.42,10.42,488952.245188881,3.9881,3.9958,3.9843,3.9843,488952.2452
2009-10-12 15:10:00,10.43,10.43,10.42,10.42,205511.998099311,3.9881,3.9881,3.9843,3.9843,205511.9981
2009-10-12 15:20:00,10.43,10.44,10.42,10.43,542171.5371822285,3.9881,3.992,3.9843,3.9881,542171.5372
2009-10-12 15:30:00,10.43,10.44,10.43,10.43,679733.9035400333,3.9881,3.992,3.9881,3.9881,679733.9035
2009-10-12 15:40:00,10.44,10.44,10.41,10.41,813732.4780232834,3.992,3.992,3.9805,3.9805,813732.478
2009-10-12 15:50:00,10.41,10.43,10.4,10.43,2081967.213114754,3.9805,3.9881,3.9767,3.9881,2081967.2131
2009-10-13 09:30:00,10.52,10.67,10.51,10.67,4431456.402946068,4.0225,4.0799,4.0187,4.0799,4431456.4029
2009-10-13 09:40:00,10.67,10.68,10.59,10.59,3487526.728439059,4.0799,4.0837,4.0493,4.0493,3487526.7284
2009-10-13 09:50:00,10.59,10.59,10.53,10.54,2900213.8275124733,4.0493,4.0493,4.0264,4.0302,2900213.8275
2009-10-13 10:00:00,10.53,10.6,10.49,10.59,2770729.389403659,4.0264,4.0531,4.0111,4.0493,2770729.3894
2009-10-13 10:10:00,10.59,10.62,10.56,10.57,2309337.134711333,4.0493,4.0608,4.0378,4.0417,2309337.1347
2009-10-13 10:20:00,10.57,10.57,10.54,10.57,1138037.5386077454,4.0417,4.0417,4.0302,4.0417,1138037.5386
2009-10-13 10:30:00,10.57,10.59,10.54,10.54,1472796.3886909003,4.0417,4.0493,4.0302,4.0302,1472796.3887
2009-10-13 10:40:00,10.54,10.55,10.53,10.54,1069375.148491328,4.0302,4.034,4.0264,4.0302,1069375.1485
2009-10-13 10:50:00,10.54,10.54,10.52,10.54,770491.8032786886,4.0302,4.0302,4.0225,4.0302,770491.8033
2009-10-13 11:00:00,10.54,10.55,10.53,10.54,1010453.7894986932,4.0302,4.034,4.0264,4.0302,1010453.7895
2009-10-13 11:10:00,10.54,10.54,10.53,10.53,568543.597053932,4.0302,4.0302,4.0264,4.0264,568543.5971
2009-10-13 11:20:00,10.53,10.54,10.52,10.54,1157994.773105251,4.0264,4.0302,4.0225,4.0302,1157994.7731
2009-10-13 11:30:00,10.54,10.59,10.53,10.58,1293894.0365882632,4.0302,4.0493,4.0264,4.0455,1293894.0366
2009-10-13 11:40:00,10.58,10.61,10.57,10.58,1579472.558802566,4.0455,4.057,4.0417,4.0455,1579472.5588
2009-10-13 11:50:00,10.58,10.61,10.58,10.59,583273.9368020907,4.0455,4.057,4.0455,4.0493,583273.9368
2009-10-13 12:00:00,10.59,10.61,10.59,10.6,1007840.34212402,4.0493,4.057,4.0493,4.0531,1007840.3421
2009-10-13 12:10:00,10.6,10.62,10.58,10.58,523639.81943454506,4.0531,4.0608,4.0455,4.0455,523639.8194
2009-10-13 12:20:00,10.58,10.58,10.54,10.54,653599.4297933001,4.0455,4.0455,4.0302,4.0302,653599.4298
2009-10-13 12:30:00,10.54,10.55,10.51,10.51,547398.4319315752,4.0302,4.034,4.0187,4.0187,547398.4319
2009-10-13 12:40:00,10.51,10.52,10.51,10.52,636730.8149204087,4.0187,4.0225,4.0187,4.0225,636730.8149
2009-10-13 12:50:00,10.52,10.54,10.52,10.52,479686.3863150392,4.0225,4.0302,4.0225,4.0225,479686.3863
2009-10-13 13:00:00,10.52,10.53,10.52,10.52,253979.5675932525,4.0225,4.0264,4.0225,4.0225,253979.5676
2009-10-13 13:10:00,10.52,10.53,10.51,10.52,266809.21834164887,4.0225,4.0264,4.0187,4.0225,266809.2183
2009-10-13 13:20:00,10.52,10.54,10.51,10.54,636255.6426704681,4.0225,4.0302,4.0187,4.0302,636255.6427
2009-10-13 13:30:00,10.54,10.55,10.53,10.54,274649.5604656688,4.0302,4.034,4.0264,4.0302,274649.5605
2009-10-13 13:40:00,10.55,10.55,10.53,10.53,508671.893561416,4.034,4.034,4.0264,4.0264,508671.8936
2009-10-13 13:50:00,10.53,10.53,10.5,10.51,405084.3430743645,4.0264,4.0264,4.0149,4.0187,405084.3431
2009-10-13 14:00:00,10.51,10.52,10.5,10.52,1325968.163459254,4.0187,4.0225,4.0149,4.0225,1325968.1635
2009-10-13 14:10:00,10.52,10.53,10.51,10.52,882394.8681397006,4.0225,4.0264,4.0187,4.0225,882394.8681
2009-10-13 14:20:00,10.52,10.54,10.51,10.54,545972.9151817533,4.0225,4.0302,4.0187,4.0302,545972.9152
2009-10-13 14:30:00,10.54,10.56,10.53,10.55,507246.37681159424,4.0302,4.0378,4.0264,4.034,507246.3768
2009-10-13 14:40:00,10.56,10.57,10.55,10.57,913756.2366357804,4.0378,4.0417,4.034,4.0417,913756.2366
2009-10-13 14:50:00,10.57,10.57,10.55,10.55,677358.0422903303,4.0417,4.0417,4.034,4.034,677358.0423
2009-10-13 15:00:00,10.55,10.58,10.55,10.56,586362.5564267047,4.034,4.0455,4.034,4.0378,586362.5564
2009-10-13 15:10:00,10.56,10.61,10.56,10.6,1140650.9859824188,4.0378,4.057,4.0378,4.0531,1140650.986
2009-10-13 15:20:00,10.6,10.61,10.6,10.6,1019957.2344975054,4.0531,4.057,4.0531,4.0531,1019957.2345
2009-10-13 15:30:00,10.6,10.6,10.59,10.59,931575.1960085531,4.0531,4.0531,4.0493,4.0493,931575.196
2009-10-13 15:40:00,10.59,10.6,10.58,10.6,1172725.1128534095,4.0493,4.0531,4.0455,4.0531,1172725.1129
2009-10-13 15:50:00,10.6,10.62,10.58,10.61,3026134.4737467333,4.0531,4.0608,4.0455,4.057,3026134.4737
2009-10-14 09:30:00,10.7,10.72,10.64,10.65,3200047.517224994,4.0914,4.099,4.0684,4.0723,3200047.5172
2009-10-14 09:40:00,10.65,10.67,10.63,10.63,2499168.448562604,4.0723,4.0799,4.0646,4.0646,2499168.4486
2009-10-14 09:50:00,10.63,10.64,10.61,10.62,1568306.0109289617,4.0646,4.0684,4.057,4.0608,1568306.0109
2009-10-14 10:00:00,10.62,10.64,10.61,10.62,1560703.254929912,4.0608,4.0684,4.057,4.0608,1560703.2549
2009-10-14 10:10:00,10.62,10.62,10.56,10.58,2692801.1404134,4.0608,4.0608,4.0378,4.0455,2692801.1404
2009-10-14 10:20:00,10.59,10.59,10.55,10.55,1198384.414350202,4.0493,4.0493,4.034,4.034,1198384.4144
2009-10-14 10:30:00,10.55,10.56,10.54,10.55,665953.9082917558,4.034,4.0378,4.0302,4.034,665953.9083
2009-10-14 10:40:00,10.55,10.56,10.53,10.54,952482.7750059396,4.034,4.0378,4.0264,4.0302,952482.775
2009-10-14 10:50:00,10.54,10.55,10.53,10.54,677595.6284153005,4.0302,4.034,4.0264,4.0302,677595.6284
2009-10-14 11:00:00,10.54,10.56,10.54,10.54,1044428.6053694464,4.0302,4.0378,4.0302,4.0302,1044428.6054
2009-10-14 11:10:00,10.54,10.54,10.54,10.54,192682.3473509147,4.0302,4.0302,4.0302,4.0302,192682.3474
2009-10-14 11:20:00,10.54,10.56,10.54,10.54,445236.3981943455,4.0302,4.0378,4.0302,4.0302,445236.3982
2009-10-14 11:30:00,10.54,10.56,10.54,10.55,581135.6616773581,4.0302,4.0378,4.0302,4.034,581135.6617
2009-10-14 11:40:00,10.55,10.58,10.55,10.58,502257.06818721787,4.034,4.0455,4.034,4.0455,502257.0682
2009-10-14 11:50:00,10.59,10.59,10.56,10.56,282727.48871465906,4.0493,4.0493,4.0378,4.0378,282727.4887
2009-10-14 12:00:00,10.56,10.57,10.56,10.56,257068.18721786648,4.0378,4.0417,4.0378,4.0378,257068.1872
2009-10-14 12:10:00,10.56,10.57,10.56,10.56,470420.5274411974,4.0378,4.0417,4.0378,4.0378,470420.5274
2009-10-14 12:20:00,10.56,10.56,10.55,10.56,428605.3694464244,4.0378,4.0378,4.034,4.0378,428605.3694
2009-10-14 12:30:00,10.56,10.58,10.55,10.58,832976.9541458779,4.0378,4.0455,4.034,4.0455,832976.9541
2009-10-14 12:40:00,10.57,10.6,10.57,10.58,722499.4060346875,4.0417,4.0531,4.0417,4.0455,722499.406
2009-10-14 12:50:00,10.58,10.63,10.58,10.63,802090.7578997387,4.0455,4.0646,4.0455,4.0646,802090.7579
2009-10-14 13:00:00,10.63,10.64,10.63,10.63,575196.0085531005,4.0646,4.0684,4.0646,4.0646,575196.0086
2009-10-14 13:10:00,10.63,10.63,10.61,10.62,490140.1758137325,4.0646,4.0646,4.057,4.0608,490140.1758
2009-10-14 13:20:00,10.61,10.62,10.6,10.6,365882.6324542647,4.057,4.0608,4.0531,4.0531,365882.6325
2009-10-14 13:30:00,10.6,10.6,10.59,10.59,212877.1679733904,4.0531,4.0531,4.0493,4.0493,212877.168
2009-10-14 13:40:00,10.59,10.59,10.59,10.59,175813.73247802327,4.0493,4.0493,4.0493,4.0493,175813.7325
2009-10-14 13:50:00,10.59,10.6,10.59,10.6,281539.5580898076,4.0493,4.0531,4.0493,4.0531,281539.5581
2009-10-14 14:00:00,10.6,10.63,10.59,10.63,380612.9722024234,4.0531,4.0646,4.0493,4.0646,380612.9722
2009-10-14 14:10:00,10.63,10.63,10.61,10.61,367545.7353290568,4.0646,4.0646,4.057,4.057,367545.7353
2009-10-14 14:20:00,10.61,10.63,10.61,10.61,463292.9436920884,4.057,4.0646,4.057,4.057,463292.9437
2009-10-14 14:30:00,10.61,10.64,10.6,10.63,946780.7080066524,4.057,4.0684,4.0531,4.0646,946780.708
2009-10-14 14:40:00,10.63,10.64,10.62,10.62,449988.1206937515,4.0646,4.0684,4.0608,4.0608,449988.1207
2009-10-14 14:50:00,10.62,10.63,10.61,10.62,441435.0201948207,4.0608,4.0646,4.057,4.0608,441435.0202
2009-10-14 15:00:00,10.62,10.67,10.62,10.67,939177.9520076028,4.0608,4.0799,4.0608,4.0799,939177.952
2009-10-14 15:10:00,10.67,10.67,10.65,10.66,578522.2143026848,4.0799,4.0799,4.0723,4.0761,578522.2143
2009-10-14 15:20:00,10.66,10.71,10.65,10.7,1048942.7417438822,4.0761,4.0952,4.0723,4.0914,1048942.7417
2009-10-14 15:30:00,10.7,10.71,10.67,10.7,1662627.7025421716,4.0914,4.0952,4.0799,4.0914,1662627.7025
2009-10-14 15:40:00,10.71,10.71,10.69,10.7,1283440.24708957,4.0952,4.0952,4.0875,4.0914,1283440.2471
2009-10-14 15:50:00,10.7,10.71,10.69,10.71,2212401.9957234496,4.0914,4.0952,4.0875,4.0952,2212401.9957
2009-10-15 09:30:00,10.65,10.68,10.6,10.65,1405084.3430743646,4.0723,4.0837,4.0531,4.0723,1405084.3431
2009-10-15 09:40:00,10.65,10.66,10.63,10.63,622000.47517225,4.0723,4.0761,4.0646,4.0646,622000.4752
2009-10-15 09:50:00,10.63,10.64,10.62,10.63,521026.3720598717,4.0646,4.0684,4.0608,4.0646,521026.3721
2009-10-15 10:00:00,10.63,10.68,10.61,10.68,1481111.903064861,4.0646,4.0837,4.057,4.0837,1481111.9031
2009-10-15 10:10:00,10.67,10.68,10.62,10.65,975053.4568781184,4.0799,4.0837,4.0608,4.0723,975053.4569
2009-10-15 10:20:00,10.65,10.65,10.64,10.64,650273.2240437159,4.0723,4.0723,4.0684,4.0684,650273.224
2009-10-15 10:30:00,10.64,10.64,10.59,10.59,656925.6355428844,4.0684,4.0684,4.0493,4.0493,656925.6355
2009-10-15 10:40:00,10.59,10.6,10.57,10.57,722024.233784747,4.0493,4.0531,4.0417,4.0417,722024.2338
2009-10-15 10:50:00,10.57,10.57,10.55,10.56,1061297.2202423378,4.0417,4.0417,4.034,4.0378,1061297.2202
2009-10-15 11:00:00,10.56,10.58,10.54,10.55,683060.1092896175,4.0378,4.0455,4.0302,4.034,683060.1093
2009-10-15 11:10:00,10.55,10.56,10.54,10.54,415062.9603231172,4.034,4.0378,4.0302,4.0302,415062.9603
2009-10-15 11:20:00,10.53,10.53,10.48,10.5,1653361.8436683298,4.0264,4.0264,4.0073,4.0149,1653361.8437
2009-10-15 11:30:00,10.5,10.55,10.49,10.55,862437.6336421953,4.0149,4.034,4.0111,4.034,862437.6336
2009-10-15 11:40:00,10.54,10.56,10.54,10.56,408410.5488239487,4.0302,4.0378,4.0302,4.0378,408410.5488
2009-10-15 11:50:00,10.56,10.58,10.56,10.57,417201.23544784985,4.0378,4.0455,4.0378,4.0417,417201.2354
2009-10-15 12:00:00,10.57,10.58,10.56,10.57,473746.73319078167,4.0417,4.0455,4.0378,4.0417,473746.7332
2009-10-15 12:10:00,10.56,10.62,10.56,10.61,1123307.1988595866,4.0378,4.0608,4.0378,4.057,1123307.1989
2009-10-15 12:20:00,10.61,10.61,10.56,10.56,434545.0225706819,4.057,4.057,4.0378,4.0378,434545.0226
2009-10-15 12:30:00,10.56,10.56,10.53,10.53,537657.4008077928,4.0378,4.0378,4.0264,4.0264,537657.4008
2009-10-15 12:40:00,10.53,10.53,10.51,10.53,401758.1373247802,4.0264,4.0264,4.0187,4.0264,401758.1373
2009-10-15 12:50:00,10.52,10.53,10.51,10.51,214540.27084818247,4.0225,4.0264,4.0187,4.0187,214540.2708
2009-10-15 13:00:00,10.52,10.54,10.51,10.54,348538.84533143265,4.0225,4.0302,4.0187,4.0302,348538.8453
2009-10-15 13:10:00,10.54,10.54,10.51,10.52,288191.969588976,4.0302,4.0302,4.0187,4.0225,288191.9696
2009-10-15 13:20:00,10.52,10.52,10.52,10.52,168210.97647897364,4.0225,4.0225,4.0225,4.0225,168210.9765
2009-10-15 13:30:00,10.52,10.53,10.51,10.52,335709.19458303635,4.0225,4.0264,4.0187,4.0225,335709.1946
2009-10-15 13:40:00,10.52,10.52,10.49,10.49,349014.0175813733,4.0225,4.0225,4.0111,4.0111,349014.0176
2009-10-15 13:50:00,10.49,10.5,10.46,10.47,588025.6593014968,4.0111,4.0149,3.9996,4.0034,588025.6593
2009-10-15 14:00:00,10.47,10.5,10.47,10.48,466856.7355666429,4.0034,4.0149,4.0034,4.0073,466856.7356
2009-10-15 14:10:00,10.48,10.48,10.46,10.48,468519.838441435,4.0073,4.0073,3.9996,4.0073,468519.8384
2009-10-15 14:20:00,10.48,10.48,10.47,10.48,305773.3428367783,4.0073,4.0073,4.0034,4.0073,305773.3428
2009-10-15 14:30:00,10.48,10.5,10.47,10.5,399619.86220004753,4.0073,4.0149,4.0034,4.0149,399619.8622
2009-10-15 14:40:00,10.5,10.52,10.5,10.51,411736.7545735329,4.0149,4.0225,4.0149,4.0187,411736.7546
2009-10-15 14:50:00,10.52,10.55,10.51,10.53,686861.4872891423,4.0225,4.034,4.0187,4.0264,686861.4873
2009-10-15 15:00:00,10.53,10.53,10.51,10.52,448800.1900689,4.0264,4.0264,4.0187,4.0225,448800.1901
2009-10-15 15:10:00,10.52,10.53,10.5,10.5,705393.2050368258,4.0225,4.0264,4.0149,4.0149,705393.205
2009-10-15 15:20:00,10.5,10.5,10.49,10.49,434782.60869565216,4.0149,4.0149,4.0111,4.0111,434782.6087
2009-10-15 15:30:00,10.49,10.49,10.48,10.48,487764.3145640295,4.0111,4.0111,4.0073,4.0073,487764.3146
2009-10-15 15:40:00,10.48,10.48,10.47,10.48,786647.6597766691,4.0073,4.0073,4.0034,4.0073,786647.6598
2009-10-15 15:50:00,10.48,10.51,10.48,10.5,3987170.349251604,4.0073,4.0187,4.0073,4.0149,3987170.3493
2009-10-16 09:30:00,10.55,10.56,10.41,10.43,5185554.763601806,4.034,4.0378,3.9805,3.9881,5185554.7636
2009-10-16 09:40:00,10.43,10.43,10.38,10.41,1697790.4490377763,3.9881,3.9881,3.969,3.9805,1697790.449
2009-10-16 09:50:00,10.4,10.46,10.39,10.42,2585412.2119268235,3.9767,3.9996,3.9728,3.9843,2585412.2119
2009-10-16 10:00:00,10.42,10.42,10.33,10.34,2267521.97671656,3.9843,3.9843,3.9499,3.9537,2267521.9767
2009-10-16 10:10:00,10.34,10.35,10.3,10.3,2134948.918983132,3.9537,3.9575,3.9384,3.9384,2134948.919
2009-10-16 10:20:00,10.31,10.32,10.25,10.27,1491565.6925635545,3.9422,3.9461,3.9193,3.927,1491565.6926
2009-10-16 10:30:00,10.27,10.32,10.27,10.31,785222.1430268473,3.927,3.9461,3.927,3.9422,785222.143
2009-10-16 10:40:00,10.3,10.36,10.27,10.3,872653.8370159183,3.9384,3.9614,3.927,3.9384,872653.837
2009-10-16 10:50:00,10.3,10.31,10.27,10.29,687811.8317890236,3.9384,3.9422,3.927,3.9346,687811.8318
2009-10-16 11:00:00,10.28,10.3,10.26,10.28,1032786.8852459016,3.9308,3.9384,3.9231,3.9308,1032786.8852
2009-10-16 11:10:00,10.29,10.32,10.28,10.3,1003326.2057495842,3.9346,3.9461,3.9308,3.9384,1003326.2057
2009-10-16 11:20:00,10.3,10.31,10.27,10.28,951294.8443810882,3.9384,3.9422,3.927,3.9308,951294.8444
2009-10-16 11:30:00,10.28,10.3,10.27,10.28,553338.0850558328,3.9308,3.9384,3.927,3.9308,553338.0851
2009-10-16 11:40:00,10.29,10.29,10.27,10.27,652649.0852934188,3.9346,3.9346,3.927,3.927,652649.0853
2009-10-16 11:50:00,10.28,10.28,10.26,10.26,484675.6949394156,3.9308,3.9308,3.9231,3.9231,484675.6949
2009-10-16 12:00:00,10.26,10.27,10.24,10.25,585887.384176764,3.9231,3.927,3.9155,3.9193,585887.3842
2009-10-16 12:10:00,10.24,10.29,10.24,10.29,394155.3813257306,3.9155,3.9346,3.9155,3.9346,394155.3813
2009-10-16 12:20:00,10.29,10.32,10.29,10.3,796388.6909004514,3.9346,3.9461,3.9346,3.9384,796388.6909
2009-10-16 12:30:00,10.3,10.34,10.3,10.32,932050.3682584936,3.9384,3.9537,3.9384,3.9461,932050.3683
2009-10-16 12:40:00,10.32,10.33,10.31,10.32,427417.4388215728,3.9461,3.9499,3.9422,3.9461,427417.4388
2009-10-16 12:50:00,10.31,10.35,10.31,10.35,808505.5832739369,3.9422,3.9575,3.9422,3.9575,808505.5833
2009-10-16 13:00:00,10.35,10.37,10.35,10.36,588738.4176764077,3.9575,3.9652,3.9575,3.9614,588738.4177
2009-10-16 13:10:00,10.36,10.37,10.35,10.35,457115.70444286056,3.9614,3.9652,3.9575,3.9575,457115.7044
2009-10-16 13:20:00,10.35,10.41,10.35,10.41,857685.9111427893,3.9575,3.9805,3.9575,3.9805,857685.9111
2009-10-16 13:30:00,10.41,10.43,10.41,10.42,816108.3392729865,3.9805,3.9881,3.9805,3.9843,816108.3393
2009-10-16 13:40:00,10.42,10.43,10.4,10.41,641482.5374198147,3.9843,3.9881,3.9767,3.9805,641482.5374
2009-10-16 13:50:00,10.41,10.43,10.38,10.38,318365.4074602043,3.9805,3.9881,3.969,3.969,318365.4075
2009-10-16 14:00:00,10.38,10.38,10.33,10.33,561653.5994297933,3.969,3.969,3.9499,3.9499,561653.5994
2009-10-16 14:10:00,10.33,10.37,10.33,10.35,653599.4297933001,3.9499,3.9652,3.9499,3.9575,653599.4298
2009-10-16 14:20:00,10.35,10.38,10.35,10.37,481587.07531480165,3.9575,3.969,3.9575,3.9652,481587.0753
2009-10-16 14:30:00,10.37,10.37,10.35,10.36,316464.7184604419,3.9652,3.9652,3.9575,3.9614,316464.7185
2009-10-16 14:40:00,10.36,10.36,10.28,10.32,1935614.160133048,3.9614,3.9614,3.9308,3.9461,1935614.1601
2009-10-16 14:50:00,10.32,10.33,10.32,10.32,344262.2950819672,3.9461,3.9499,3.9461,3.9461,344262.2951
2009-10-16 15:00:00,10.32,10.35,10.32,10.34,485626.0394392968,3.9461,3.9575,3.9461,3.9537,485626.0394
2009-10-16 15:10:00,10.35,10.35,10.33,10.35,1119505.8208600618,3.9575,3.9575,3.9499,3.9575,1119505.8209
2009-10-16 15:20:00,10.35,10.35,10.34,10.34,713946.3055357568,3.9575,3.9575,3.9537,3.9537,713946.3055
2009-10-16 15:30:00,10.34,10.38,10.34,10.38,998574.4832501782,3.9537,3.969,3.9537,3.969,998574.4833
2009-10-16 15:40:00,10.38,10.39,10.34,10.34,1104300.3088619623,3.969,3.9728,3.9537,3.9537,1104300.3089
2009-10-16 15:50:00,10.35,10.35,10.3,10.31,3662627.702542172,3.9575,3.9575,3.9384,3.9422,3662627.7025
2009-10-19 09:30:00,10.41,10.41,10.36,10.4,1305773.3428367784,3.9805,3.9805,3.9614,3.9767,1305773.3428
2009-10-19 09:40:00,10.4,10.42,10.38,10.4,1507008.790686624,3.9767,3.9843,3.969,3.9767,1507008.7907
2009-10-19 09:50:00,10.39,10.4,10.27,10.29,1778094.5592777382,3.9728,3.9767,3.927,3.9346,1778094.5593
2009-10-19 10:00:00,10.3,10.35,10.28,10.35,945355.1912568306,3.9384,3.9575,3.9308,3.9575,945355.1913
2009-10-19 10:10:00,10.35,10.38,10.3,10.3,1437633.6421952958,3.9575,3.969,3.9384,3.9384,1437633.6422
2009-10-19 10:20:00,10.3,10.39,10.3,10.39,941553.8132573058,3.9384,3.9728,3.9384,3.9728,941553.8133
2009-10-19 10:30:00,10.39,10.46,10.39,10.44,724162.5089094797,3.9728,3.9996,3.9728,3.992,724162.5089
2009-10-19 10:40:00,10.44,10.45,10.4,10.44,866239.0116417202,3.992,3.9958,3.9767,3.992,866239.0116
2009-10-19 10:50:00,10.44,10.45,10.41,10.44,696364.9322879544,3.992,3.9958,3.9805,3.992,696364.9323
2009-10-19 11:00:00,10.44,10.45,10.39,10.4,760038.0137799953,3.992,3.9958,3.9728,3.9767,760038.0138
2009-10-19 11:10:00,10.4,10.42,10.38,10.42,899976.241387503,3.9767,3.9843,3.969,3.9843,899976.2414
2009-10-19 11:20:00,10.41,10.43,10.38,10.43,639106.6761701116,3.9805,3.9881,3.969,3.9881,639106.6762
2009-10-19 11:30:00,10.43,10.48,10.43,10.48,772154.9061534806,3.9881,4.0073,3.9881,4.0073,772154.9062
2009-10-19 11:40:00,10.47,10.48,10.46,10.47,916369.6840104538,4.0034,4.0073,3.9996,4.0034,916369.684
2009-10-19 11:50:00,10.48,10.5,10.47,10.5,536944.642432882,4.0073,4.0149,4.0034,4.0149,536944.6424
2009-10-19 12:00:00,10.49,10.5,10.48,10.49,589213.5899263483,4.0111,4.0149,4.0073,4.0111,589213.5899
2009-10-19 12:10:00,10.49,10.5,10.48,10.5,465431.2188168211,4.0111,4.0149,4.0073,4.0149,465431.2188
2009-10-19 12:20:00,10.5,10.51,10.48,10.48,1593014.9679258731,4.0149,4.0187,4.0073,4.0073,1593014.9679
2009-10-19 12:30:00,10.48,10.51,10.48,10.51,274411.9743406985,4.0073,4.0187,4.0073,4.0187,274411.9743
2009-10-19 12:40:00,10.5,10.52,10.5,10.51,441910.1924447612,4.0149,4.0225,4.0149,4.0187,441910.1924
2009-10-19 12:50:00,10.51,10.51,10.51,10.51,179852.6966025184,4.0187,4.0187,4.0187,4.0187,179852.6966
2009-10-19 13:00:00,10.51,10.53,10.49,10.52,387502.96982656216,4.0187,4.0264,4.0111,4.0225,387502.9698
2009-10-19 13:10:00,10.53,10.53,10.5,10.5,419814.6828225232,4.0264,4.0264,4.0149,4.0149,419814.6828
2009-10-19 13:20:00,10.5,10.51,10.49,10.49,676170.1116654788,4.0149,4.0187,4.0111,4.0111,676170.1117
2009-10-19 13:30:00,10.49,10.53,10.48,10.51,607982.8937990022,4.0111,4.0264,4.0073,4.0187,607982.8938
2009-10-19 13:40:00,10.51,10.52,10.49,10.5,295557.13946305536,4.0187,4.0225,4.0111,4.0149,295557.1395
2009-10-19 13:50:00,10.5,10.52,10.5,10.51,269185.07959135185,4.0149,4.0225,4.0149,4.0187,269185.0796
2009-10-19 14:00:00,10.52,10.54,10.51,10.54,458778.8073176527,4.0225,4.0302,4.0187,4.0302,458778.8073
2009-10-19 14:10:00,10.54,10.56,10.53,10.55,560940.8410548824,4.0302,4.0378,4.0264,4.034,560940.8411
2009-10-19 14:20:00,10.56,10.57,10.54,10.56,563079.1161796151,4.0378,4.0417,4.0302,4.0378,563079.1162
2009-10-19 14:30:00,10.56,10.58,10.55,10.58,887384.176764077,4.0378,4.0455,4.034,4.0455,887384.1768
2009-10-19 14:40:00,10.58,10.6,10.58,10.58,1377999.5248277502,4.0455,4.0531,4.0455,4.0455,1377999.5248
2009-10-19 14:50:00,10.58,10.62,10.58,10.62,1108814.445236398,4.0455,4.0608,4.0455,4.0608,1108814.4452
2009-10-19 15:00:00,10.62,10.62,10.6,10.62,971964.8372535044,4.0608,4.0608,4.0531,4.0608,971964.8373
2009-10-19 15:10:00,10.62,10.63,10.61,10.62,1054644.8087431695,4.0608,4.0646,4.057,4.0608,1054644.8087
2009-10-19 15:20:00,10.62,10.62,10.61,10.62,1269185.0795913518,4.0608,4.0608,4.057,4.0608,1269185.0796
2009-10-19 15:30:00,10.62,10.63,10.6,10.6,1195058.2086006177,4.0608,4.0646,4.0531,4.0531,1195058.2086
2009-10-19 15:40:00,10.6,10.62,10.59,10.61,1472796.3886909003,4.0531,4.0608,4.0493,4.057,1472796.3887
2009-10-19 15:50:00,10.61,10.62,10.58,10.59,3379187.4554526014,4.057,4.0608,4.0455,4.0493,3379187.4555
2009-10-20 09:30:00,10.62,10.65,10.48,10.5,2335709.1945830365,4.0608,4.0723,4.0073,4.0149,2335709.1946
2009-10-20 09:40:00,10.5,10.55,10.49,10.54,1532430.506058446,4.0149,4.034,4.0111,4.0302,1532430.5061
2009-10-20 09:50:00,10.54,10.55,10.51,10.53,690425.2791636968,4.0302,4.034,4.0187,4.0264,690425.2792
2009-10-20 10:00:00,10.53,10.56,10.52,10.55,1192919.933475885,4.0264,4.0378,4.0225,4.034,1192919.9335
2009-10-20 10:10:00,10.54,10.55,10.5,10.53,1734141.1261582323,4.0302,4.034,4.0149,4.0264,1734141.1262
2009-10-20 10:20:00,10.53,10.54,10.51,10.52,683535.2815395581,4.0264,4.0302,4.0187,4.0225,683535.2815
2009-10-20 10:30:00,10.52,10.54,10.52,10.54,445949.1565692564,4.0225,4.0302,4.0225,4.0302,445949.1566
2009-10-20 10:40:00,10.53,10.54,10.51,10.51,381563.3167023046,4.0264,4.0302,4.0187,4.0187,381563.3167
2009-10-20 10:50:00,10.51,10.55,10.51,10.52,648372.5350439535,4.0187,4.034,4.0187,4.0225,648372.535
2009-10-20 11:00:00,10.52,10.53,10.52,10.52,231171.2995961036,4.0225,4.0264,4.0225,4.0225,231171.2996
2009-10-20 11:10:00,10.52,10.52,10.5,10.5,219054.4072226182,4.0225,4.0225,4.0149,4.0149,219054.4072
2009-10-20 11:20:00,10.5,10.51,10.49,10.5,553575.6711808031,4.0149,4.0187,4.0111,4.0149,553575.6712
2009-10-20 11:30:00,10.51,10.51,10.47,10.48,597529.1043003089,4.0187,4.0187,4.0034,4.0073,597529.1043
2009-10-20 11:40:00,10.48,10.48,10.47,10.47,861012.1168923735,4.0073,4.0073,4.0034,4.0034,861012.1169
2009-10-20 11:50:00,10.47,10.47,10.46,10.47,341411.2615823236,4.0034,4.0034,3.9996,4.0034,341411.2616
2009-10-20 12:00:00,10.47,10.47,10.43,10.46,903064.8610121168,4.0034,4.0034,3.9881,3.9996,903064.861
2009-10-20 12:10:00,10.46,10.47,10.43,10.43,590401.5205511998,3.9996,4.0034,3.9881,3.9881,590401.5206
2009-10-20 12:20:00,10.43,10.44,10.4,10.42,575671.1808030411,3.9881,3.992,3.9767,3.9843,575671.1808
2009-10-20 12:30:00,10.42,10.45,10.41,10.41,611784.271798527,3.9843,3.9958,3.9805,3.9805,611784.2718
2009-10-20 12:40:00,10.42,10.43,10.41,10.42,435732.95319553337,3.9843,3.9881,3.9805,3.9843,435732.9532
2009-10-20 12:50:00,10.41,10.43,10.41,10.41,220004.7517224994,3.9805,3.9881,3.9805,3.9805,220004.7517
2009-10-20 13:00:00,10.41,10.44,10.41,10.43,424091.2330719886,3.9805,3.992,3.9805,3.9881,424091.2331
2009-10-20 13:10:00,10.43,10.45,10.43,10.43,215253.02922309336,3.9881,3.9958,3.9881,3.9881,215253.0292
2009-10-20 13:20:00,10.43,10.47,10.43,10.46,430030.8861962461,3.9881,4.0034,3.9881,3.9996,430030.8862
2009-10-20 13:30:00,10.46,10.48,10.44,10.46,565930.1496792587,3.9996,4.0073,3.992,3.9996,565930.1497
2009-10-20 13:40:00,10.47,10.47,10.45,10.46,185317.1774768353,4.0034,4.0034,3.9958,3.9996,185317.1775
2009-10-20 13:50:00,10.46,10.46,10.43,10.44,469707.76906628656,3.9996,3.9996,3.9881,3.992,469707.7691
2009-10-20 14:00:00,10.44,10.47,10.43,10.46,414350.20194820623,3.992,4.0034,3.9881,3.9996,414350.2019
2009-10-20 14:10:00,10.46,10.49,10.46,10.49,727726.3007840342,3.9996,4.0111,3.9996,4.0111,727726.3008
2009-10-20 14:20:00,10.49,10.5,10.46,10.46,448562.60394392966,4.0111,4.0149,3.9996,3.9996,448562.6039
2009-10-20 14:30:00,10.47,10.5,10.46,10.49,526490.8529341887,4.0034,4.0149,3.9996,4.0111,526490.8529
2009-10-20 14:40:00,10.49,10.51,10.48,10.48,367783.3214540271,4.0111,4.0187,4.0073,4.0073,367783.3215
2009-10-20 14:50:00,10.48,10.49,10.46,10.49,538132.5730577335,4.0073,4.0111,3.9996,4.0111,538132.5731
2009-10-20 15:00:00,10.49,10.51,10.49,10.49,1121406.5098598243,4.0111,4.0187,4.0111,4.0111,1121406.5099
2009-10-20 15:10:00,10.49,10.49,10.46,10.47,855072.463768116,4.0111,4.0111,3.9996,4.0034,855072.4638
2009-10-20 15:20:00,10.48,10.5,10.46,10.46,2642670.468044666,4.0073,4.0149,3.9996,3.9996,2642670.468
2009-10-20 15:30:00,10.46,10.51,10.46,10.49,1916844.8562603944,3.9996,4.0187,3.9996,4.0111,1916844.8563
2009-10-20 15:40:00,10.48,10.53,10.48,10.53,1784984.556901877,4.0073,4.0264,4.0073,4.0264,1784984.5569
2009-10-20 15:50:00,10.52,10.56,10.51,10.55,3496317.41506296,4.0225,4.0378,4.0187,4.034,3496317.4151
2009-10-21 09:30:00,10.7,10.77,10.65,10.76,2771917.3200285104,4.0914,4.1181,4.0723,4.1143,2771917.32
2009-10-21 09:40:00,10.77,10.86,10.74,10.75,3841530.0546448086,4.1181,4.1526,4.1067,4.1105,3841530.0546
2009-10-21 09:50:00,10.75,10.79,10.71,10.75,3296269.897837966,4.1105,4.1258,4.0952,4.1105,3296269.8978
2009-10-21 10:00:00,10.75,10.82,10.74,10.76,1991209.3133760989,4.1105,4.1373,4.1067,4.1143,1991209.3134
2009-10-21 10:10:00,10.76,10.84,10.75,10.81,1715134.2361606082,4.1143,4.1449,4.1105,4.1334,1715134.2362
2009-10-21 10:20:00,10.81,10.82,10.76,10.78,1900688.999762414,4.1334,4.1373,4.1143,4.122,1900688.9998
2009-10-21 10:30:00,10.77,10.81,10.77,10.8,1803041.10239962,4.1181,4.1334,4.1181,4.1296,1803041.1024
2009-10-21 10:40:00,10.8,10.84,10.78,10.78,1679496.317415063,4.1296,4.1449,4.122,4.122,1679496.3174
2009-10-21 10:50:00,10.78,10.79,10.74,10.74,1804466.6191494416,4.122,4.1258,4.1067,4.1067,1804466.6191
2009-10-21 11:00:00,10.74,10.74,10.7,10.71,2179139.9382276074,4.1067,4.1067,4.0914,4.0952,2179139.9382
2009-10-21 11:10:00,10.71,10.71,10.66,10.7,1427655.0249465432,4.0952,4.0952,4.0761,4.0914,1427655.0249
2009-10-21 11:20:00,10.69,10.73,10.67,10.72,1509147.0658113568,4.0875,4.1028,4.0799,4.099,1509147.0658
2009-10-21 11:30:00,10.72,10.73,10.7,10.73,977904.490377762,4.099,4.1028,4.0914,4.1028,977904.4904
2009-10-21 11:40:00,10.73,10.73,10.69,10.7,679258.7312900927,4.1028,4.1028,4.0875,4.0914,679258.7313
2009-10-21 11:50:00,10.69,10.7,10.66,10.67,1033024.471370872,4.0875,4.0914,4.0761,4.0799,1033024.4714
2009-10-21 12:00:00,10.67,10.67,10.61,10.61,2288904.727963887,4.0799,4.0799,4.057,4.057,2288904.728
2009-10-21 12:10:00,10.61,10.63,10.59,10.63,2074126.870990734,4.057,4.0646,4.0493,4.0646,2074126.871
2009-10-21 12:20:00,10.62,10.64,10.59,10.62,1536469.4701829413,4.0608,4.0684,4.0493,4.0608,1536469.4702
2009-10-21 12:30:00,10.62,10.63,10.59,10.6,958660.0142551676,4.0608,4.0646,4.0493,4.0531,958660.0143
2009-10-21 12:40:00,10.6,10.6,10.57,10.6,1391304.347826087,4.0531,4.0531,4.0417,4.0531,1391304.3478
2009-10-21 12:50:00,10.6,10.62,10.58,10.59,1466856.7355666428,4.0531,4.0608,4.0455,4.0493,1466856.7356
2009-10-21 13:00:00,10.59,10.67,10.59,10.66,1536469.4701829413,4.0493,4.0799,4.0493,4.0761,1536469.4702
2009-10-21 13:10:00,10.66,10.67,10.64,10.65,1780232.8344024708,4.0761,4.0799,4.0684,4.0723,1780232.8344
2009-10-21 13:20:00,10.65,10.69,10.64,10.67,1371822.285578522,4.0723,4.0875,4.0684,4.0799,1371822.2856
2009-10-21 13:30:00,10.67,10.68,10.66,10.67,1381325.7305773343,4.0799,4.0837,4.0761,4.0799,1381325.7306
2009-10-21 13:40:00,10.67,10.67,10.64,10.66,1240674.7445949158,4.0799,4.0799,4.0684,4.0761,1240674.7446
2009-10-21 13:50:00,10.67,10.69,10.66,10.69,1153718.2228557852,4.0799,4.0875,4.0761,4.0875,1153718.2229
2009-10-21 14:00:00,10.69,10.7,10.67,10.69,1896650.0356379189,4.0875,4.0914,4.0799,4.0875,1896650.0356
2009-10-21 14:10:00,10.69,10.69,10.59,10.66,1144689.9501069137,4.0875,4.0875,4.0493,4.0761,1144689.9501
2009-10-21 14:20:00,10.66,10.66,10.62,10.66,2955808.980755524,4.0761,4.0761,4.0608,4.0761,2955808.9808
2009-10-21 14:30:00,10.66,10.66,10.6,10.61,1431218.8168210976,4.0761,4.0761,4.0531,4.057,1431218.8168
2009-10-21 14:40:00,10.61,10.63,10.59,10.62,1185792.349726776,4.057,4.0646,4.0493,4.0608,1185792.3497
2009-10-21 14:50:00,10.62,10.66,10.6,10.65,1514136.374435733,4.0608,4.0761,4.0531,4.0723,1514136.3744
2009-10-21 15:00:00,10.66,10.67,10.56,10.67,1940841.0548823948,4.0761,4.0799,4.0378,4.0799,1940841.0549
2009-10-21 15:10:00,10.67,10.67,10.63,10.64,1677833.2145402709,4.0799,4.0799,4.0646,4.0684,1677833.2145
2009-10-21 15:20:00,10.64,10.65,10.58,10.59,2780945.5927773817,4.0684,4.0723,4.0455,4.0493,2780945.5928
2009-10-21 15:30:00,10.59,10.61,10.52,10.56,4182703.7301021614,4.0493,4.057,4.0225,4.0378,4182703.7301
2009-10-21 15:40:00,10.56,10.61,10.52,10.55,3204324.06747446,4.0378,4.057,4.0225,4.034,3204324.0675
2009-10-21 15:50:00,10.55,10.56,10.49,10.5,5624376.3364219535,4.034,4.0378,4.0111,4.0149,5624376.3364
2009-10-22 09:30:00,10.11,10.24,10.0,10.22,10938465.193632692,3.8658,3.9155,3.8237,3.9078,10938465.1936
2009-10-22 09:40:00,10.22,10.28,10.11,10.12,8875267.284390591,3.9078,3.9308,3.8658,3.8696,8875267.2844
2009-10-22 09:50:00,10.12,10.14,10.04,10.14,5614872.891423141,3.8696,3.8772,3.839,3.8772,5614872.8914
2009-10-22 10:00:00,10.14,10.14,10.05,10.06,3653837.015918271,3.8772,3.8772,3.8428,3.8467,3653837.0159
2009-10-22 10:10:00,10.06,10.06,9.95,9.95,4156094.084105488,3.8467,3.8467,3.8046,3.8046,4156094.0841
2009-10-22 10:20:00,9.95,10.03,9.95,9.98,5899501.069137562,3.8046,3.8352,3.8046,3.8161,5899501.0691
2009-10-22 10:30:00,9.98,9.98,9.8,9.84,6904252.791636969,3.8161,3.8161,3.7472,3.7625,6904252.7916
2009-10-22 10:40:00,9.84,9.91,9.82,9.85,3578997.3865526253,3.7625,3.7893,3.7549,3.7664,3578997.3866
2009-10-22 10:50:00,9.85,9.88,9.8,9.85,4371109.527203611,3.7664,3.7778,3.7472,3.7664,4371109.5272
2009-10-22 11:00:00,9.85,9.92,9.84,9.91,3422428.1301971967,3.7664,3.7931,3.7625,3.7893,3422428.1302
2009-10-22 11:10:00,9.91,9.99,9.89,9.96,4347588.500831552,3.7893,3.8199,3.7817,3.8084,4347588.5008
2009-10-22 11:20:00,9.96,9.98,9.95,9.98,2100974.103112378,3.8084,3.8161,3.8046,3.8161,2100974.1031
2009-10-22 11:30:00,9.98,10.01,9.94,9.95,4054169.636493229,3.8161,3.8275,3.8008,3.8046,4054169.6365
2009-10-22 11:40:00,9.95,9.97,9.92,9.92,1918032.786885246,3.8046,3.8122,3.7931,3.7931,1918032.7869
2009-10-22 11:50:00,9.92,9.92,9.88,9.9,1802328.344024709,3.7931,3.7931,3.7778,3.7855,1802328.344
2009-10-22 12:00:00,9.9,9.93,9.88,9.91,1667617.011166548,3.7855,3.7969,3.7778,3.7893,1667617.0112
2009-10-22 12:10:00,9.92,9.93,9.91,9.93,1180090.2827274888,3.7931,3.7969,3.7893,3.7969,1180090.2827
2009-10-22 12:20:00,9.93,9.93,9.87,9.87,1061534.806367308,3.7969,3.7969,3.774,3.774,1061534.8064
2009-10-22 12:30:00,9.87,9.89,9.85,9.86,892611.0715134236,3.774,3.7817,3.7664,3.7702,892611.0715
2009-10-22 12:40:00,9.85,9.88,9.85,9.85,1147778.5697315277,3.7664,3.7778,3.7664,3.7664,1147778.5697
2009-10-22 12:50:00,9.85,9.88,9.85,9.85,999524.8277500594,3.7664,3.7778,3.7664,3.7664,999524.8278
2009-10-22 13:00:00,9.85,9.89,9.84,9.89,1061534.806367308,3.7664,3.7817,3.7625,3.7817,1061534.8064
2009-10-22 13:10:00,9.89,9.89,9.81,9.82,1194345.450225707,3.7817,3.7817,3.7511,3.7549,1194345.4502
2009-10-22 13:20:00,9.82,9.83,9.79,9.8,1454977.429318128,3.7549,3.7587,3.7434,3.7472,1454977.4293
2009-10-22 13:30:00,9.8,9.87,9.8,9.87,2175576.146353053,3.7472,3.774,3.7472,3.774,2175576.1464
2009-10-22 13:40:00,9.87,9.95,9.87,9.92,3117129.959610359,3.774,3.8046,3.774,3.7931,3117129.9596
2009-10-22 13:50:00,9.93,9.95,9.91,9.93,1339985.7448325015,3.7969,3.8046,3.7893,3.7969,1339985.7448
2009-10-22 14:00:00,9.93,9.98,9.93,9.97,2618911.8555476363,3.7969,3.8161,3.7969,3.8122,2618911.8555
2009-10-22 14:10:00,9.97,10.07,9.95,10.0,4492991.209313376,3.8122,3.8505,3.8046,3.8237,4492991.2093
2009-10-22 14:20:00,10.0,10.06,10.0,10.06,2564979.8051793776,3.8237,3.8467,3.8237,3.8467,2564979.8052
2009-10-22 14:30:00,10.06,10.07,10.04,10.06,1824186.2675219767,3.8467,3.8505,3.839,3.8467,1824186.2675
2009-10-22 14:40:00,10.06,10.07,10.03,10.03,1674744.594915657,3.8467,3.8505,3.8352,3.8352,1674744.5949
2009-10-22 14:50:00,10.03,10.04,10.01,10.04,1139225.469232597,3.8352,3.839,3.8275,3.839,1139225.4692
2009-10-22 15:00:00,10.04,10.07,10.04,10.06,1323592.302209551,3.839,3.8505,3.839,3.8467,1323592.3022
2009-10-22 15:10:00,10.07,10.09,10.06,10.09,1653124.2575433594,3.8505,3.8581,3.8467,3.8581,1653124.2575
2009-10-22 15:20:00,10.09,10.11,10.08,10.09,2119030.648610121,3.8581,3.8658,3.8543,3.8581,2119030.6486
2009-10-22 15:30:00,10.1,10.1,10.06,10.08,2440484.67569494,3.8619,3.8619,3.8467,3.8543,2440484.6757
2009-10-22 15:40:00,10.08,10.11,10.08,10.11,2473033.97481587,3.8543,3.8658,3.8543,3.8658,2473033.9748
2009-10-22 15:50:00,10.11,10.12,10.08,10.08,4477072.938940366,3.8658,3.8696,3.8543,3.8543,4477072.9389
2009-10-23 09:30:00,10.18,10.26,10.13,10.18,5884057.971014493,3.8925,3.9231,3.8734,3.8925,5884057.971
2009-10-23 09:40:00,10.18,10.27,10.15,10.2,4034449.9881206937,3.8925,3.927,3.8811,3.9002,4034449.9881
2009-10-23 09:50:00,10.19,10.23,10.16,10.22,1442147.7785697316,3.8964,3.9117,3.8849,3.9078,1442147.7786
2009-10-23 10:00:00,10.22,10.24,10.15,10.19,2105250.653361844,3.9078,3.9155,3.8811,3.8964,2105250.6534
2009-10-23 10:10:00,10.19,10.19,10.13,10.16,1441435.0201948206,3.8964,3.8964,3.8734,3.8849,1441435.0202
2009-10-23 10:20:00,10.16,10.16,10.11,10.11,1823948.6813970064,3.8849,3.8849,3.8658,3.8658,1823948.6814
2009-10-23 10:30:00,10.11,10.11,10.05,10.1,1558089.8075552387,3.8658,3.8658,3.8428,3.8619,1558089.8076
2009-10-23 10:40:00,10.1,10.1,10.0,10.0,1718222.8557852225,3.8619,3.8619,3.8237,3.8237,1718222.8558
2009-10-23 10:50:00,10.0,10.01,9.91,9.96,2519363.26918508,3.8237,3.8275,3.7893,3.8084,2519363.2692
2009-10-23 11:00:00,9.95,10.03,9.94,10.03,1923022.0955096225,3.8046,3.8352,3.8008,3.8352,1923022.0955
2009-10-23 11:10:00,10.02,10.03,9.94,9.95,1520313.6136849609,3.8314,3.8352,3.8008,3.8046,1520313.6137
2009-10-23 11:20:00,9.95,10.0,9.93,10.0,1799952.482775006,3.8046,3.8237,3.7969,3.8237,1799952.4828
2009-10-23 11:30:00,10.0,10.03,10.0,10.02,585174.6258018531,3.8237,3.8352,3.8237,3.8314,585174.6258
2009-10-23 11:40:00,10.02,10.06,10.02,10.06,1144214.7778569732,3.8314,3.8467,3.8314,3.8467,1144214.7779
2009-10-23 11:50:00,10.06,10.07,10.02,10.02,901164.1720123544,3.8467,3.8505,3.8314,3.8314,901164.172
2009-10-23 12:00:00,10.02,10.04,10.02,10.03,338085.0558327394,3.8314,3.839,3.8314,3.8352,338085.0558
2009-10-23 12:10:00,10.02,10.02,9.99,10.0,445711.5704442861,3.8314,3.8314,3.8199,3.8237,445711.5704
2009-10-23 12:20:00,10.0,10.01,9.98,10.0,792824.8990258969,3.8237,3.8275,3.8161,3.8237,792824.899
2009-10-23 12:30:00,10.0,10.0,9.96,9.98,752672.8439059159,3.8237,3.8237,3.8084,3.8161,752672.8439
2009-10-23 12:40:00,9.97,10.0,9.96,10.0,533856.022808268,3.8122,3.8237,3.8084,3.8237,533856.0228
2009-10-23 12:50:00,10.0,10.0,9.95,9.95,580422.9033024472,3.8237,3.8237,3.8046,3.8046,580422.9033
2009-10-23 13:00:00,9.95,9.98,9.95,9.98,669755.2862912806,3.8046,3.8161,3.8046,3.8161,669755.2863
2009-10-23 13:10:00,9.98,10.0,9.96,9.97,997386.5526253268,3.8161,3.8237,3.8084,3.8122,997386.5526
2009-10-23 13:20:00,9.97,9.98,9.9,9.9,1643858.3986695178,3.8122,3.8161,3.7855,3.7855,1643858.3987
2009-10-23 13:30:00,9.9,9.9,9.85,9.88,2416250.8909479687,3.7855,3.7855,3.7664,3.7778,2416250.8909
2009-10-23 13:40:00,9.88,9.89,9.85,9.88,1799002.1382751248,3.7778,3.7817,3.7664,3.7778,1799002.1383
2009-10-23 13:50:00,9.89,9.92,9.89,9.9,428842.95557139465,3.7817,3.7931,3.7817,3.7855,428842.9556
2009-10-23 14:00:00,9.9,9.9,9.87,9.89,926823.4735091472,3.7855,3.7855,3.774,3.7817,926823.4735
2009-10-23 14:10:00,9.9,9.97,9.89,9.97,1666904.252791637,3.7855,3.8122,3.7817,3.8122,1666904.2528
2009-10-23 14:20:00,9.97,10.0,9.95,9.97,1496317.4150629605,3.8122,3.8237,3.8046,3.8122,1496317.4151
2009-10-23 14:30:00,9.97,9.97,9.94,9.97,631028.7479211214,3.8122,3.8122,3.8008,3.8122,631028.7479
2009-10-23 14:40:00,9.97,9.97,9.92,9.92,573295.3195533381,3.8122,3.8122,3.7931,3.7931,573295.3196
2009-10-23 14:50:00,9.92,9.93,9.9,9.9,602518.4129246852,3.7931,3.7969,3.7855,3.7855,602518.4129
2009-10-23 15:00:00,9.91,9.91,9.89,9.9,1172249.9406034688,3.7893,3.7893,3.7817,3.7855,1172249.9406
2009-10-23 15:10:00,9.9,9.95,9.9,9.94,686148.7289142314,3.7855,3.8046,3.7855,3.8008,686148.7289
2009-10-23 15:20:00,9.94,9.95,9.91,9.92,628890.4727963887,3.8008,3.8046,3.7893,3.7931,628890.4728
2009-10-23 15:30:00,9.92,9.93,9.89,9.91,1724162.5089094797,3.7931,3.7969,3.7817,3.7893,1724162.5089
2009-10-23 15:40:00,9.91,9.92,9.9,9.92,1285103.349964362,3.7893,3.7931,3.7855,3.7931,1285103.35
2009-10-23 15:50:00,9.91,9.94,9.9,9.91,3101449.275362319,3.7893,3.8008,3.7855,3.7893,3101449.2754
2009-10-26 09:30:00,9.88,9.93,9.81,9.86,2617011.166547873,3.7778,3.7969,3.7511,3.7702,2617011.1665
2009-10-26 09:40:00,9.86,9.97,9.86,9.92,2202660.964599668,3.7702,3.8122,3.7702,3.7931,2202660.9646
2009-10-26 09:50:00,9.92,10.0,9.91,9.99,1258018.5317177477,3.7931,3.8237,3.7893,3.8199,1258018.5317
2009-10-26 10:00:00,9.99,10.02,9.98,9.98,1040152.055119981,3.8199,3.8314,3.8161,3.8161,1040152.0551
2009-10-26 10:10:00,9.98,9.99,9.95,9.97,1021857.9234972678,3.8161,3.8199,3.8046,3.8122,1021857.9235
2009-10-26 10:20:00,9.97,9.98,9.92,9.92,1001663.1028747922,3.8122,3.8161,3.7931,3.7931,1001663.1029
2009-10-26 10:30:00,9.92,9.96,9.92,9.95,794012.8296507484,3.7931,3.8084,3.7931,3.8046,794012.8297
2009-10-26 10:40:00,9.95,9.96,9.94,9.95,556664.290805417,3.8046,3.8084,3.8008,3.8046,556664.2908
2009-10-26 10:50:00,9.95,9.98,9.95,9.98,929912.093133761,3.8046,3.8161,3.8046,3.8161,929912.0931
2009-10-26 11:00:00,9.98,10.02,9.97,10.02,488477.0729389404,3.8161,3.8314,3.8122,3.8314,488477.0729
2009-10-26 11:10:00,10.02,10.02,9.9,9.9,1409123.3071988595,3.8314,3.8314,3.7855,3.7855,1409123.3072
2009-10-26 11:20:00,9.91,9.94,9.89,9.89,907816.583511523,3.7893,3.8008,3.7817,3.7817,907816.5835
2009-10-26 11:30:00,9.9,9.9,9.79,9.82,1738180.0902827275,3.7855,3.7855,3.7434,3.7549,1738180.0903
2009-10-26 11:40:00,9.82,9.85,9.81,9.82,833214.5402708482,3.7549,3.7664,3.7511,3.7549,833214.5403
2009-10-26 11:50:00,9.82,9.84,9.79,9.8,1086243.7633642196,3.7549,3.7625,3.7434,3.7472,1086243.7634
2009-10-26 12:00:00,9.8,9.8,9.72,9.77,2400095.034449988,3.7472,3.7472,3.7166,3.7358,2400095.0344
2009-10-26 12:10:00,9.76,9.78,9.76,9.78,767640.7697790449,3.7319,3.7396,3.7319,3.7396,767640.7698
2009-10-26 12:20:00,9.78,9.78,9.74,9.75,702779.7576621525,3.7396,3.7396,3.7243,3.7281,702779.7577
2009-10-26 12:30:00,9.75,9.75,9.71,9.72,757662.1525302923,3.7281,3.7281,3.7128,3.7166,757662.1525
2009-10-26 12:40:00,9.72,9.74,9.7,9.72,618199.0971727251,3.7166,3.7243,3.709,3.7166,618199.0972
2009-10-26 12:50:00,9.72,9.77,9.72,9.76,449512.9484438109,3.7166,3.7358,3.7166,3.7319,449512.9484
2009-10-26 13:00:00,9.76,9.77,9.75,9.77,338797.81420765026,3.7319,3.7358,3.7281,3.7358,338797.8142
2009-10-26 13:10:00,9.77,9.77,9.74,9.74,394630.5535756712,3.7358,3.7358,3.7243,3.7243,394630.5536
2009-10-26 13:20:00,9.74,9.75,9.71,9.74,573057.7334283678,3.7243,3.7281,3.7128,3.7243,573057.7334
2009-10-26 13:30:00,9.74,9.74,9.72,9.72,1124257.5433594678,3.7243,3.7243,3.7166,3.7166,1124257.5434
2009-10-26 13:40:00,9.72,9.73,9.72,9.72,445236.3981943455,3.7166,3.7205,3.7166,3.7166,445236.3982
2009-10-26 13:50:00,9.72,9.73,9.7,9.7,514373.9605607032,3.7166,3.7205,3.709,3.709,514373.9606
2009-10-26 14:00:00,9.7,9.75,9.7,9.73,510097.41031123785,3.709,3.7281,3.709,3.7205,510097.4103
2009-10-26 14:10:00,9.73,9.74,9.69,9.69,789023.5210263721,3.7205,3.7243,3.7052,3.7052,789023.521
2009-10-26 14:20:00,9.7,9.71,9.69,9.71,685911.1427892611,3.709,3.7128,3.7052,3.7128,685911.1428
2009-10-26 14:30:00,9.71,9.72,9.69,9.72,1397956.7593252554,3.7128,3.7166,3.7052,3.7166,1397956.7593
2009-10-26 14:40:00,9.72,9.74,9.7,9.72,996198.6220004752,3.7166,3.7243,3.709,3.7166,996198.622
2009-10-26 14:50:00,9.72,9.76,9.72,9.75,896650.0356379187,3.7166,3.7319,3.7166,3.7281,896650.0356
2009-10-26 15:00:00,9.76,9.78,9.75,9.77,773342.8367783321,3.7319,3.7396,3.7281,3.7358,773342.8368
2009-10-26 15:10:00,9.77,9.78,9.76,9.78,542646.7094321692,3.7358,3.7396,3.7319,3.7396,542646.7094
2009-10-26 15:20:00,9.78,9.78,9.75,9.76,535281.5395580898,3.7396,3.7396,3.7281,3.7319,535281.5396
2009-10-26 15:30:00,9.76,9.81,9.76,9.78,1738180.0902827275,3.7319,3.7511,3.7319,3.7396,1738180.0903
2009-10-26 15:40:00,9.78,9.84,9.78,9.83,1306723.6873366595,3.7396,3.7625,3.7396,3.7587,1306723.6873
2009-10-26 15:50:00,9.83,9.85,9.82,9.82,4289379.900213827,3.7587,3.7664,3.7549,3.7549,4289379.9002
2009-10-27 09:30:00,9.74,9.89,9.74,9.82,1359705.3932050369,3.7243,3.7817,3.7243,3.7549,1359705.3932
2009-10-27 09:40:00,9.83,9.84,9.76,9.83,1802090.7578997384,3.7587,3.7625,3.7319,3.7587,1802090.7579
2009-10-27 09:50:00,9.83,9.89,9.83,9.83,1703017.343787123,3.7587,3.7817,3.7587,3.7587,1703017.3438
2009-10-27 10:00:00,9.83,9.87,9.78,9.83,2283677.8332145405,3.7587,3.774,3.7396,3.7587,2283677.8332
2009-10-27 10:10:00,9.83,9.88,9.83,9.84,972915.1817533856,3.7587,3.7778,3.7587,3.7625,972915.1818
2009-10-27 10:20:00,9.84,9.93,9.84,9.92,1396531.2425754336,3.7625,3.7969,3.7625,3.7931,1396531.2426
2009-10-27 10:30:00,9.92,9.92,9.88,9.9,839391.779520076,3.7931,3.7931,3.7778,3.7855,839391.7795
2009-10-27 10:40:00,9.9,9.96,9.9,9.9,1258493.7039676884,3.7855,3.8084,3.7855,3.7855,1258493.704
2009-10-27 10:50:00,9.9,9.91,9.84,9.88,560940.8410548824,3.7855,3.7893,3.7625,3.7778,560940.8411
2009-10-27 11:00:00,9.88,9.89,9.82,9.84,520551.1998099311,3.7778,3.7817,3.7549,3.7625,520551.1998
2009-10-27 11:10:00,9.84,9.85,9.81,9.83,526490.8529341887,3.7625,3.7664,3.7511,3.7587,526490.8529
2009-10-27 11:20:00,9.82,9.83,9.79,9.83,1016868.6148728916,3.7549,3.7587,3.7434,3.7587,1016868.6149
2009-10-27 11:30:00,9.83,9.84,9.81,9.84,460917.0824423854,3.7587,3.7625,3.7511,3.7625,460917.0824
2009-10-27 11:40:00,9.84,9.84,9.79,9.81,493228.7954383464,3.7625,3.7625,3.7434,3.7511,493228.7954
2009-10-27 11:50:00,9.81,9.83,9.8,9.82,241149.91684485623,3.7511,3.7587,3.7472,3.7549,241149.9168
2009-10-27 12:00:00,9.82,9.82,9.79,9.79,306961.27346162987,3.7549,3.7549,3.7434,3.7434,306961.2735
2009-10-27 12:10:00,9.79,9.8,9.77,9.8,428842.95557139465,3.7434,3.7472,3.7358,3.7472,428842.9556
2009-10-27 12:20:00,9.8,9.82,9.8,9.81,297220.2423378475,3.7472,3.7549,3.7472,3.7511,297220.2423
2009-10-27 12:30:00,9.81,9.82,9.79,9.81,686861.4872891423,3.7511,3.7549,3.7434,3.7511,686861.4873
2009-10-27 12:40:00,9.81,9.82,9.79,9.79,536707.0563079116,3.7511,3.7549,3.7434,3.7434,536707.0563
2009-10-27 12:50:00,9.79,9.79,9.74,9.76,802803.5162746495,3.7434,3.7434,3.7243,3.7319,802803.5163
2009-10-27 13:00:00,9.76,9.76,9.71,9.72,661202.1857923497,3.7319,3.7319,3.7128,3.7166,661202.1858
2009-10-27 13:10:00,9.71,9.74,9.71,9.73,547160.845806605,3.7128,3.7243,3.7128,3.7205,547160.8458
2009-10-27 13:20:00,9.73,9.73,9.64,9.65,1668567.355666429,3.7205,3.7205,3.6861,3.6899,1668567.3557
2009-10-27 13:30:00,9.64,9.66,9.61,9.64,1433594.6780708006,3.6861,3.6937,3.6746,3.6861,1433594.6781
2009-10-27 13:40:00,9.65,9.71,9.64,9.71,582798.7645521502,3.6899,3.7128,3.6861,3.7128,582798.7646
2009-10-27 13:50:00,9.71,9.73,9.71,9.73,874554.5260156807,3.7128,3.7205,3.7128,3.7205,874554.526
2009-10-27 14:00:00,9.73,9.74,9.71,9.71,1050130.6723687337,3.7205,3.7243,3.7128,3.7128,1050130.6724
2009-10-27 14:10:00,9.71,9.77,9.71,9.76,1360655.737704918,3.7128,3.7358,3.7128,3.7319,1360655.7377
2009-10-27 14:20:00,9.76,9.76,9.74,9.74,948681.3970064148,3.7319,3.7319,3.7243,3.7243,948681.397
2009-10-27 14:30:00,9.74,9.74,9.67,9.68,1181990.971727251,3.7243,3.7243,3.6975,3.7014,1181990.9717
2009-10-27 14:40:00,9.68,9.7,9.67,9.7,778332.1454027086,3.7014,3.709,3.6975,3.709,778332.1454
2009-10-27 14:50:00,9.7,9.77,9.7,9.76,845569.0187693039,3.709,3.7358,3.709,3.7319,845569.0188
2009-10-27 15:00:00,9.76,9.77,9.73,9.73,708006.6524114992,3.7319,3.7358,3.7205,3.7205,708006.6524
2009-10-27 15:10:00,9.73,9.77,9.73,9.76,842717.9852696602,3.7205,3.7358,3.7205,3.7319,842717.9853
2009-10-27 15:20:00,9.76,9.76,9.74,9.74,463055.3575671181,3.7319,3.7319,3.7243,3.7243,463055.3576
2009-10-27 15:30:00,9.74,9.75,9.7,9.72,859586.6001425517,3.7243,3.7281,3.709,3.7166,859586.6001
2009-10-27 15:40:00,9.72,9.76,9.72,9.74,862437.6336421953,3.7166,3.7319,3.7166,3.7243,862437.6336
2009-10-27 15:50:00,9.74,9.75,9.72,9.74,1745307.674031837,3.7243,3.7281,3.7166,3.7243,1745307.674
2009-10-28 09:30:00,9.64,9.8,9.6,9.8,1916132.097885484,3.6861,3.7472,3.6708,3.7472,1916132.0979
2009-10-28 09:40:00,9.8,9.9,9.79,9.88,3274174.388215728,3.7472,3.7855,3.7434,3.7778,3274174.3882
2009-10-28 09:50:00,9.89,9.93,9.89,9.91,3119030.648610121,3.7817,3.7969,3.7817,3.7893,3119030.6486
2009-10-28 10:00:00,9.91,9.92,9.83,9.87,3597053.9320503683,3.7893,3.7931,3.7587,3.774,3597053.9321
2009-10-28 10:10:00,9.87,9.92,9.87,9.9,2025659.3014967928,3.774,3.7931,3.774,3.7855,2025659.3015
2009-10-28 10:20:00,9.9,9.91,9.82,9.84,1471133.2858161083,3.7855,3.7893,3.7549,3.7625,1471133.2858
2009-10-28 10:30:00,9.84,9.88,9.82,9.83,1521739.1304347827,3.7625,3.7778,3.7549,3.7587,1521739.1304
2009-10-28 10:40:00,9.83,9.86,9.82,9.83,743882.1572820147,3.7587,3.7702,3.7549,3.7587,743882.1573
2009-10-28 10:50:00,9.83,9.83,9.71,9.71,2730339.748158708,3.7587,3.7587,3.7128,3.7128,2730339.7482
2009-10-28 11:00:00,9.71,9.74,9.69,9.74,1100498.9308624377,3.7128,3.7243,3.7052,3.7243,1100498.9309
2009-10-28 11:10:00,9.74,9.75,9.73,9.74,825611.7842717986,3.7243,3.7281,3.7205,3.7243,825611.7843
2009-10-28 11:20:00,9.74,9.77,9.73,9.75,1103112.378237111,3.7243,3.7358,3.7205,3.7281,1103112.3782
2009-10-28 11:30:00,9.75,9.77,9.74,9.75,382751.2473271561,3.7281,3.7358,3.7243,3.7281,382751.2473
2009-10-28 11:40:00,9.75,9.76,9.73,9.73,504395.3433119506,3.7281,3.7319,3.7205,3.7205,504395.3433
2009-10-28 11:50:00,9.73,9.77,9.72,9.76,330244.7137087194,3.7205,3.7358,3.7166,3.7319,330244.7137
2009-10-28 12:00:00,9.76,9.77,9.74,9.75,324780.2328344025,3.7319,3.7358,3.7243,3.7281,324780.2328
2009-10-28 12:10:00,9.75,9.76,9.74,9.75,238536.46947018296,3.7281,3.7319,3.7243,3.7281,238536.4695
2009-10-28 12:20:00,9.74,9.75,9.69,9.71,798051.7937752436,3.7243,3.7281,3.7052,3.7128,798051.7938
2009-10-28 12:30:00,9.71,9.72,9.66,9.68,494416.72606319794,3.7128,3.7166,3.6937,3.7014,494416.7261
2009-10-28 12:40:00,9.68,9.69,9.66,9.69,697790.4490377762,3.7014,3.7052,3.6937,3.7052,697790.449
2009-10-28 12:50:00,9.69,9.69,9.64,9.66,489427.4174388216,3.7052,3.7052,3.6861,3.6937,489427.4174
2009-10-28 13:00:00,9.66,9.69,9.64,9.67,703730.1021620338,3.6937,3.7052,3.6861,3.6975,703730.1022
2009-10-28 13:10:00,9.67,9.72,9.67,9.7,506771.2045616536,3.6975,3.7166,3.6975,3.709,506771.2046
2009-10-28 13:20:00,9.7,9.73,9.7,9.7,347826.0869565217,3.709,3.7205,3.709,3.709,347826.087
2009-10-28 13:30:00,9.7,9.71,9.7,9.7,335709.19458303635,3.709,3.7128,3.709,3.709,335709.1946
2009-10-28 13:40:00,9.7,9.73,9.7,9.71,385364.6947018294,3.709,3.7205,3.709,3.7128,385364.6947
2009-10-28 13:50:00,9.71,9.73,9.7,9.71,320978.85483487765,3.7128,3.7205,3.709,3.7128,320978.8548
2009-10-28 14:00:00,9.71,9.71,9.67,9.68,370871.941078641,3.7128,3.7128,3.6975,3.7014,370871.9411
2009-10-28 14:10:00,9.68,9.69,9.66,9.66,374910.90520313615,3.7014,3.7052,3.6937,3.6937,374910.9052
2009-10-28 14:20:00,9.66,9.67,9.64,9.65,568306.0109289618,3.6937,3.6975,3.6861,3.6899,568306.0109
2009-10-28 14:30:00,9.65,9.66,9.62,9.63,477785.6973152768,3.6899,3.6937,3.6784,3.6822,477785.6973
2009-10-28 14:40:00,9.62,9.67,9.62,9.66,895937.2772630078,3.6784,3.6975,3.6784,3.6937,895937.2773
2009-10-28 14:50:00,9.67,9.68,9.63,9.63,701116.6547873605,3.6975,3.7014,3.6822,3.6822,701116.6548
2009-10-28 15:00:00,9.63,9.65,9.62,9.65,1046804.4666191494,3.6822,3.6899,3.6784,3.6899,1046804.4666
2009-10-28 15:10:00,9.64,9.65,9.6,9.63,1004751.722499406,3.6861,3.6899,3.6708,3.6822,1004751.7225
2009-10-28 15:20:00,9.63,9.64,9.6,9.6,962698.9783796626,3.6822,3.6861,3.6708,3.6708,962698.9784
2009-10-28 15:30:00,9.6,9.61,9.55,9.55,1458303.635067712,3.6708,3.6746,3.6516,3.6516,1458303.6351
2009-10-28 15:40:00,9.56,9.59,9.55,9.59,2268234.73509147,3.6555,3.6669,3.6516,3.6669,2268234.7351
2009-10-28 15:50:00,9.58,9.6,9.57,9.58,3493703.967688287,3.6631,3.6708,3.6593,3.6631,3493703.9677
2009-10-29 09:30:00,9.67,9.74,9.67,9.74,1568781.1831789024,3.6975,3.7243,3.6975,3.7243,1568781.1832
2009-10-29 09:40:00,9.74,9.74,9.68,9.72,961273.4616298408,3.7243,3.7243,3.7014,3.7166,961273.4616
2009-10-29 09:50:00,9.72,9.74,9.68,9.72,692563.5542884296,3.7166,3.7243,3.7014,3.7166,692563.5543
2009-10-29 10:00:00,9.72,9.78,9.72,9.75,1215253.0292230933,3.7166,3.7396,3.7166,3.7281,1215253.0292
2009-10-29 10:10:00,9.75,9.75,9.7,9.71,482299.8336897125,3.7281,3.7281,3.709,3.7128,482299.8337
2009-10-29 10:20:00,9.71,9.71,9.69,9.7,933238.2988833452,3.7128,3.7128,3.7052,3.709,933238.2989
2009-10-29 10:30:00,9.7,9.74,9.68,9.73,638156.3316702305,3.709,3.7243,3.7014,3.7205,638156.3317
2009-10-29 10:40:00,9.73,9.73,9.69,9.71,791636.9684010454,3.7205,3.7205,3.7052,3.7128,791636.9684
2009-10-29 10:50:00,9.7,9.75,9.7,9.75,829175.576146353,3.709,3.7281,3.709,3.7281,829175.5761
2009-10-29 11:00:00,9.76,9.8,9.75,9.78,1432644.3335709197,3.7319,3.7472,3.7281,3.7396,1432644.3336
2009-10-29 11:10:00,9.78,9.78,9.74,9.75,501544.30981230695,3.7396,3.7396,3.7243,3.7281,501544.3098
2009-10-29 11:20:00,9.76,9.79,9.75,9.75,392492.27845093847,3.7319,3.7434,3.7281,3.7281,392492.2785
2009-10-29 11:30:00,9.75,9.78,9.74,9.74,311712.9959610359,3.7281,3.7396,3.7243,3.7243,311712.996
2009-10-29 11:40:00,9.74,9.76,9.71,9.71,554050.8434307437,3.7243,3.7319,3.7128,3.7128,554050.8434
2009-10-29 11:50:00,9.71,9.71,9.69,9.71,220479.92397244,3.7128,3.7128,3.7052,3.7128,220479.924
2009-10-29 12:00:00,9.71,9.72,9.69,9.7,887384.176764077,3.7128,3.7166,3.7052,3.709,887384.1768
2009-10-29 12:10:00,9.7,9.7,9.68,9.69,362794.0128296508,3.709,3.709,3.7014,3.7052,362794.0128
2009-10-29 12:20:00,9.69,9.7,9.68,9.68,218341.64884770729,3.7052,3.709,3.7014,3.7014,218341.6488
2009-10-29 12:30:00,9.69,9.71,9.68,9.69,527203.6113090996,3.7052,3.7128,3.7014,3.7052,527203.6113
2009-10-29 12:40:00,9.69,9.71,9.69,9.69,425991.92207175103,3.7052,3.7128,3.7052,3.7052,425991.9221
2009-10-29 12:50:00,9.69,9.7,9.69,9.69,155618.91185554763,3.7052,3.709,3.7052,3.7052,155618.9119
2009-10-29 13:00:00,9.69,9.69,9.67,9.68,333333.3333333333,3.7052,3.7052,3.6975,3.7014,333333.3333
2009-10-29 13:10:00,9.68,9.68,9.64,9.66,594915.6569256355,3.7014,3.7014,3.6861,3.6937,594915.6569
2009-10-29 13:20:00,9.66,9.67,9.65,9.66,469232.59681634593,3.6937,3.6975,3.6899,3.6937,469232.5968
2009-10-29 13:30:00,9.65,9.67,9.65,9.66,403421.2401995724,3.6899,3.6975,3.6899,3.6937,403421.2402
2009-10-29 13:40:00,9.66,9.68,9.66,9.68,262770.2542171537,3.6937,3.7014,3.6937,3.7014,262770.2542
2009-10-29 13:50:00,9.68,9.69,9.67,9.68,174388.21572820147,3.7014,3.7052,3.6975,3.7014,174388.2157
2009-10-29 14:00:00,9.68,9.68,9.66,9.66,303872.6538370159,3.7014,3.7014,3.6937,3.6937,303872.6538
2009-10-29 14:10:00,9.66,9.68,9.66,9.66,287716.79733903543,3.6937,3.7014,3.6937,3.6937,287716.7973
2009-10-29 14:20:00,9.66,9.68,9.66,9.68,406985.0320741269,3.6937,3.7014,3.6937,3.7014,406985.0321
2009-10-29 14:30:00,9.68,9.7,9.68,9.68,388453.31432644336,3.7014,3.709,3.7014,3.7014,388453.3143
2009-10-29 14:40:00,9.68,9.68,9.66,9.66,373010.21620337374,3.7014,3.7014,3.6937,3.6937,373010.2162
2009-10-29 14:50:00,9.66,9.68,9.66,9.67,543121.8816821098,3.6937,3.7014,3.6937,3.6975,543121.8817
2009-10-29 15:00:00,9.67,9.69,9.67,9.68,784984.5569018769,3.6975,3.7052,3.6975,3.7014,784984.5569
2009-10-29 15:10:00,9.68,9.7,9.67,9.67,635780.4704205275,3.7014,3.709,3.6975,3.6975,635780.4704
2009-10-29 15:20:00,9.67,9.69,9.66,9.67,799477.3105250654,3.6975,3.7052,3.6937,3.6975,799477.3105
2009-10-29 15:30:00,9.68,9.68,9.67,9.68,493228.7954383464,3.7014,3.7014,3.6975,3.7014,493228.7954
2009-10-29 15:40:00,9.68,9.68,9.65,9.67,637681.1594202899,3.7014,3.7014,3.6899,3.6975,637681.1594
2009-10-29 15:50:00,9.67,9.7,9.66,9.68,2412449.512948444,3.6975,3.709,3.6937,3.7014,2412449.5129
2009-10-30 09:30:00,9.69,9.72,9.64,9.68,702779.7576621525,3.7052,3.7166,3.6861,3.7014,702779.7577
2009-10-30 09:40:00,9.68,9.71,9.61,9.63,881682.1097647898,3.7014,3.7128,3.6746,3.6822,881682.1098
2009-10-30 09:50:00,9.64,9.66,9.59,9.63,645521.5015443098,3.6861,3.6937,3.6669,3.6822,645521.5015
2009-10-30 10:00:00,9.63,9.72,9.63,9.68,948681.3970064148,3.6822,3.7166,3.6822,3.7014,948681.397
2009-10-30 10:10:00,9.68,9.7,9.65,9.66,442147.7785697315,3.7014,3.709,3.6899,3.6937,442147.7786
2009-10-30 10:20:00,9.66,9.68,9.64,9.65,796863.8631503921,3.6937,3.7014,3.6861,3.6899,796863.8632
2009-10-30 10:30:00,9.65,9.66,9.62,9.65,789023.5210263721,3.6899,3.6937,3.6784,3.6899,789023.521
2009-10-30 10:40:00,9.65,9.69,9.64,9.68,471608.458066049,3.6899,3.7052,3.6861,3.7014,471608.4581
2009-10-30 10:50:00,9.68,9.71,9.67,9.69,669280.11404134,3.7014,3.7128,3.6975,3.7052,669280.114
2009-10-30 11:00:00,9.69,9.7,9.68,9.68,510572.5825611784,3.7052,3.709,3.7014,3.7014,510572.5826
2009-10-30 11:10:00,9.68,9.71,9.67,9.67,531480.161558565,3.7014,3.7128,3.6975,3.6975,531480.1616
2009-10-30 11:20:00,9.67,9.69,9.63,9.63,658826.3245426468,3.6975,3.7052,3.6822,3.6822,658826.3245
2009-10-30 11:30:00,9.63,9.63,9.57,9.59,826324.5426467095,3.6822,3.6822,3.6593,3.6669,826324.5426
2009-10-30 11:40:00,9.59,9.6,9.5,9.51,1756711.8080304111,3.6669,3.6708,3.6325,3.6364,1756711.808
2009-10-30 11:50:00,9.51,9.51,9.41,9.41,3526490.8529341887,3.6364,3.6364,3.5981,3.5981,3526490.8529
2009-10-30 12:00:00,9.41,9.47,9.41,9.45,1294131.6227132336,3.5981,3.6211,3.5981,3.6134,1294131.6227
2009-10-30 12:10:00,9.45,9.48,9.43,9.43,1153955.8089807555,3.6134,3.6249,3.6058,3.6058,1153955.809
2009-10-30 12:20:00,9.43,9.44,9.38,9.38,975053.4568781184,3.6058,3.6096,3.5866,3.5866,975053.4569
2009-10-30 12:30:00,9.39,9.41,9.37,9.4,978142.0765027322,3.5905,3.5981,3.5828,3.5943,978142.0765
2009-10-30 12:40:00,9.4,9.43,9.33,9.34,790211.4516512236,3.5943,3.6058,3.5675,3.5713,790211.4517
2009-10-30 12:50:00,9.34,9.39,9.33,9.35,963886.909004514,3.5713,3.5905,3.5675,3.5752,963886.909
2009-10-30 13:00:00,9.35,9.39,9.34,9.37,769541.4587788073,3.5752,3.5905,3.5713,3.5828,769541.4588
2009-10-30 13:10:00,9.37,9.41,9.37,9.39,920171.0620099788,3.5828,3.5981,3.5828,3.5905,920171.062
2009-10-30 13:20:00,9.39,9.4,9.37,9.38,486338.7978142077,3.5905,3.5943,3.5828,3.5866,486338.7978
2009-10-30 13:30:00,9.39,9.39,9.34,9.39,684010.4537894987,3.5905,3.5905,3.5713,3.5905,684010.4538
2009-10-30 13:40:00,9.39,9.42,9.39,9.41,508909.4796863863,3.5905,3.6019,3.5905,3.5981,508909.4797
2009-10-30 13:50:00,9.41,9.44,9.4,9.43,450700.8790686624,3.5981,3.6096,3.5943,3.6058,450700.8791
2009-10-30 14:00:00,9.43,9.48,9.42,9.45,789023.5210263721,3.6058,3.6249,3.6019,3.6134,789023.521
2009-10-30 14:10:00,9.45,9.46,9.41,9.44,440959.84794488,3.6134,3.6172,3.5981,3.6096,440959.8479
2009-10-30 14:20:00,9.44,9.44,9.39,9.42,498218.1040627228,3.6096,3.6096,3.5905,3.6019,498218.1041
2009-10-30 14:30:00,9.42,9.42,9.37,9.37,645759.0876692801,3.6019,3.6019,3.5828,3.5828,645759.0877
2009-10-30 14:40:00,9.37,9.39,9.37,9.37,411261.58232359233,3.5828,3.5905,3.5828,3.5828,411261.5823
2009-10-30 14:50:00,9.37,9.4,9.37,9.39,607270.1354240912,3.5828,3.5943,3.5828,3.5905,607270.1354
2009-10-30 15:00:00,9.39,9.39,9.31,9.34,1167735.804229033,3.5905,3.5905,3.5599,3.5713,1167735.8042
2009-10-30 15:10:00,9.33,9.37,9.32,9.32,735329.056783084,3.5675,3.5828,3.5637,3.5637,735329.0568
2009-10-30 15:20:00,9.32,9.36,9.32,9.34,1114991.6844856262,3.5637,3.579,3.5637,3.5713,1114991.6845
2009-10-30 15:30:00,9.34,9.39,9.34,9.37,1293894.0365882632,3.5713,3.5905,3.5713,3.5828,1293894.0366
2009-10-30 15:40:00,9.37,9.41,9.37,9.4,1212877.1679733903,3.5828,3.5981,3.5828,3.5943,1212877.168
2009-10-30 15:50:00,9.41,9.41,9.35,9.38,4277263.007840342,3.5981,3.5981,3.5752,3.5866,4277263.0078
2009-11-02 09:30:00,9.28,9.3,9.05,9.26,3183416.488477073,3.5484,3.5561,3.4605,3.5408,3183416.4885
2009-11-02 09:40:00,9.26,9.28,9.2,9.22,2163696.840104538,3.5408,3.5484,3.5178,3.5255,2163696.8401
2009-11-02 09:50:00,9.22,9.32,9.22,9.29,1818484.2005226896,3.5255,3.5637,3.5255,3.5522,1818484.2005
2009-11-02 10:00:00,9.3,9.47,9.3,9.46,5163459.253979567,3.5561,3.6211,3.5561,3.6172,5163459.254
2009-11-02 10:10:00,9.46,9.5,9.39,9.5,3420765.027322405,3.6172,3.6325,3.5905,3.6325,3420765.0273
2009-11-02 10:20:00,9.51,9.57,9.5,9.56,2458541.2211926826,3.6364,3.6593,3.6325,3.6555,2458541.2212
2009-11-02 10:30:00,9.56,9.58,9.52,9.55,1232596.8163459254,3.6555,3.6631,3.6402,3.6516,1232596.8163
2009-11-02 10:40:00,9.55,9.55,9.45,9.48,1324542.646709432,3.6516,3.6516,3.6134,3.6249,1324542.6467
2009-11-02 10:50:00,9.48,9.5,9.44,9.44,1060109.2896174863,3.6249,3.6325,3.6096,3.6096,1060109.2896
2009-11-02 11:00:00,9.44,9.48,9.43,9.48,1105013.067236873,3.6096,3.6249,3.6058,3.6249,1105013.0672
2009-11-02 11:10:00,9.48,9.48,9.43,9.44,1106438.5839866952,3.6249,3.6249,3.6058,3.6096,1106438.584
2009-11-02 11:20:00,9.44,9.46,9.41,9.43,976716.5597529104,3.6096,3.6172,3.5981,3.6058,976716.5598
2009-11-02 11:30:00,9.44,9.45,9.4,9.42,853884.5331432645,3.6096,3.6134,3.5943,3.6019,853884.5331
2009-11-02 11:40:00,9.42,9.45,9.42,9.44,889522.4518888097,3.6019,3.6134,3.6019,3.6096,889522.4519
2009-11-02 11:50:00,9.44,9.47,9.42,9.44,701591.827037301,3.6096,3.6211,3.6019,3.6096,701591.827
2009-11-02 12:00:00,9.44,9.47,9.42,9.44,858398.6695177002,3.6096,3.6211,3.6019,3.6096,858398.6695
2009-11-02 12:10:00,9.44,9.44,9.39,9.39,1054882.3948681396,3.6096,3.6096,3.5905,3.5905,1054882.3949
2009-11-02 12:20:00,9.39,9.41,9.38,9.39,409598.4794488002,3.5905,3.5981,3.5866,3.5905,409598.4794
2009-11-02 12:30:00,9.39,9.4,9.35,9.37,551912.5683060109,3.5905,3.5943,3.5752,3.5828,551912.5683
2009-11-02 12:40:00,9.37,9.37,9.32,9.35,963886.909004514,3.5828,3.5828,3.5637,3.5752,963886.909
2009-11-02 12:50:00,9.34,9.36,9.27,9.31,1276787.8355904017,3.5713,3.579,3.5446,3.5599,1276787.8356
2009-11-02 13:00:00,9.31,9.4,9.31,9.4,936564.5046329296,3.5599,3.5943,3.5599,3.5943,936564.5046
2009-11-02 13:10:00,9.4,9.41,9.35,9.39,784984.5569018769,3.5943,3.5981,3.5752,3.5905,784984.5569
2009-11-02 13:20:00,9.39,9.45,9.39,9.44,580660.4894274174,3.5905,3.6134,3.5905,3.6096,580660.4894
2009-11-02 13:30:00,9.44,9.44,9.38,9.39,447374.67331907817,3.6096,3.6096,3.5866,3.5905,447374.6733
2009-11-02 13:40:00,9.39,9.4,9.36,9.37,753385.6022808268,3.5905,3.5943,3.579,3.5828,753385.6023
2009-11-02 13:50:00,9.37,9.37,9.33,9.33,902827.2748871468,3.5828,3.5828,3.5675,3.5675,902827.2749
2009-11-02 14:00:00,9.33,9.34,9.29,9.3,1188643.3832264196,3.5675,3.5713,3.5522,3.5561,1188643.3832
2009-11-02 14:10:00,9.3,9.36,9.29,9.33,1033737.2297457828,3.5561,3.579,3.5522,3.5675,1033737.2297
2009-11-02 14:20:00,9.33,9.41,9.33,9.41,621525.3029223094,3.5675,3.5981,3.5675,3.5981,621525.3029
2009-11-02 14:30:00,9.4,9.44,9.39,9.42,1110002.3758612496,3.5943,3.6096,3.5905,3.6019,1110002.3759
2009-11-02 14:40:00,9.42,9.44,9.41,9.41,611309.0995485864,3.6019,3.6096,3.5981,3.5981,611309.0995
2009-11-02 14:50:00,9.41,9.44,9.38,9.42,726538.3701591827,3.5981,3.6096,3.5866,3.6019,726538.3702
2009-11-02 15:00:00,9.42,9.44,9.39,9.39,684723.2121644096,3.6019,3.6096,3.5905,3.5905,684723.2122
2009-11-02 15:10:00,9.39,9.42,9.37,9.37,811831.789023521,3.5905,3.6019,3.5828,3.5828,811831.789
2009-11-02 15:20:00,9.37,9.39,9.35,9.38,1344024.708956997,3.5828,3.5905,3.5752,3.5866,1344024.709
2009-11-02 15:30:00,9.37,9.44,9.37,9.42,1146590.6391066762,3.5828,3.6096,3.5828,3.6019,1146590.6391
2009-11-02 15:40:00,9.42,9.44,9.41,9.42,785222.1430268473,3.6019,3.6096,3.5981,3.6019,785222.143
2009-11-02 15:50:00,9.42,9.45,9.42,9.44,1723449.750534569,3.6019,3.6134,3.6019,3.6096,1723449.7505
2009-11-03 09:30:00,9.37,9.43,9.33,9.39,1135424.091233072,3.5828,3.6058,3.5675,3.5905,1135424.0912
2009-11-03 09:40:00,9.39,9.45,9.38,9.38,635780.4704205275,3.5905,3.6134,3.5866,3.5866,635780.4704
2009-11-03 09:50:00,9.39,9.46,9.38,9.44,572344.9750534568,3.5905,3.6172,3.5866,3.6096,572344.9751
2009-11-03 10:00:00,9.45,9.51,9.4,9.5,1082917.5576146354,3.6134,3.6364,3.5943,3.6325,1082917.5576
2009-11-03 10:10:00,9.5,9.51,9.41,9.43,1218579.2349726777,3.6325,3.6364,3.5981,3.6058,1218579.235
2009-11-03 10:20:00,9.43,9.44,9.35,9.36,845331.4326443336,3.6058,3.6096,3.5752,3.579,845331.4326
2009-11-03 10:30:00,9.36,9.39,9.33,9.34,552625.3266809218,3.579,3.5905,3.5675,3.5713,552625.3267
2009-11-03 10:40:00,9.34,9.42,9.34,9.4,779757.6621525303,3.5713,3.6019,3.5713,3.5943,779757.6622
2009-11-03 10:50:00,9.4,9.41,9.34,9.39,973627.9401282964,3.5943,3.5981,3.5713,3.5905,973627.9401
2009-11-03 11:00:00,9.39,9.45,9.39,9.41,2269185.079591352,3.5905,3.6134,3.5905,3.5981,2269185.0796
2009-11-03 11:10:00,9.41,9.44,9.39,9.39,755999.0496555001,3.5981,3.6096,3.5905,3.5905,755999.0497
2009-11-03 11:20:00,9.39,9.42,9.37,9.39,441435.0201948207,3.5905,3.6019,3.5828,3.5905,441435.0202
2009-11-03 11:30:00,9.39,9.42,9.34,9.37,442860.5369446424,3.5905,3.6019,3.5713,3.5828,442860.5369
2009-11-03 11:40:00,9.37,9.38,9.34,9.36,464005.7020669993,3.5828,3.5866,3.5713,3.579,464005.7021
2009-11-03 11:50:00,9.36,9.39,9.34,9.37,297695.4145877881,3.579,3.5905,3.5713,3.5828,297695.4146
2009-11-03 12:00:00,9.37,9.39,9.35,9.39,347113.32858161087,3.5828,3.5905,3.5752,3.5905,347113.3286
2009-11-03 12:10:00,9.39,9.39,9.34,9.34,386790.2114516512,3.5905,3.5905,3.5713,3.5713,386790.2115
2009-11-03 12:20:00,9.34,9.39,9.33,9.39,612972.2024233785,3.5713,3.5905,3.5675,3.5905,612972.2024
2009-11-03 12:30:00,9.39,9.45,9.39,9.44,516987.40793537657,3.5905,3.6134,3.5905,3.6096,516987.4079
2009-11-03 12:40:00,9.45,9.45,9.4,9.41,437158.4699453552,3.6134,3.6134,3.5943,3.5981,437158.4699
2009-11-03 12:50:00,9.4,9.41,9.37,9.38,704442.8605369447,3.5943,3.5981,3.5828,3.5866,704442.8605
2009-11-03 13:00:00,9.38,9.39,9.35,9.36,637443.5732953196,3.5866,3.5905,3.5752,3.579,637443.5733
2009-11-03 13:10:00,9.36,9.38,9.36,9.37,367783.3214540271,3.579,3.5866,3.579,3.5828,367783.3215
2009-11-03 13:20:00,9.37,9.37,9.35,9.36,450225.7068187218,3.5828,3.5828,3.5752,3.579,450225.7068
2009-11-03 13:30:00,9.36,9.37,9.34,9.35,440009.5034449988,3.579,3.5828,3.5713,3.5752,440009.5034
2009-11-03 13:40:00,9.34,9.34,9.32,9.32,1041815.1579947732,3.5713,3.5713,3.5637,3.5637,1041815.158
2009-11-03 13:50:00,9.32,9.34,9.31,9.34,959847.9448800192,3.5637,3.5713,3.5599,3.5713,959847.9449
2009-11-03 14:00:00,9.34,9.38,9.34,9.38,534806.3673081492,3.5713,3.5866,3.5713,3.5866,534806.3673
2009-11-03 14:10:00,9.38,9.41,9.38,9.41,1625326.6809218342,3.5866,3.5981,3.5866,3.5981,1625326.6809
2009-11-03 14:20:00,9.41,9.43,9.41,9.42,791161.7961511048,3.5981,3.6058,3.5981,3.6019,791161.7962
2009-11-03 14:30:00,9.42,9.45,9.4,9.43,868377.2867664528,3.6019,3.6134,3.5943,3.6058,868377.2868
2009-11-03 14:40:00,9.43,9.45,9.42,9.45,963886.909004514,3.6058,3.6134,3.6019,3.6134,963886.909
2009-11-03 14:50:00,9.44,9.45,9.41,9.43,793537.6574008078,3.6096,3.6134,3.5981,3.6058,793537.6574
2009-11-03 15:00:00,9.44,9.44,9.42,9.44,578522.2143026848,3.6096,3.6096,3.6019,3.6096,578522.2143
2009-11-03 15:10:00,9.44,9.46,9.43,9.46,915419.3395105726,3.6096,3.6172,3.6058,3.6172,915419.3395
2009-11-03 15:20:00,9.46,9.46,9.43,9.46,991209.3133760988,3.6172,3.6172,3.6058,3.6172,991209.3134
2009-11-03 15:30:00,9.46,9.48,9.45,9.46,930387.2653837017,3.6172,3.6249,3.6134,3.6172,930387.2654
2009-11-03 15:40:00,9.46,9.48,9.43,9.47,1381800.902827275,3.6172,3.6249,3.6058,3.6211,1381800.9028
2009-11-03 15:50:00,9.47,9.48,9.45,9.47,2406272.273699216,3.6211,3.6249,3.6134,3.6211,2406272.2737
2009-11-04 09:30:00,9.47,9.51,9.44,9.47,1588976.003801378,3.6211,3.6364,3.6096,3.6211,1588976.0038
2009-11-04 09:40:00,9.47,9.49,9.45,9.46,906391.0667617013,3.6211,3.6287,3.6134,3.6172,906391.0668
2009-11-04 09:50:00,9.47,9.5,9.43,9.49,763364.2195295795,3.6211,3.6325,3.6058,3.6287,763364.2195
2009-11-04 10:00:00,9.49,9.52,9.44,9.49,1010691.3756236637,3.6287,3.6402,3.6096,3.6287,1010691.3756
2009-11-04 10:10:00,9.49,9.5,9.47,9.48,933951.057258256,3.6287,3.6325,3.6211,3.6249,933951.0573
2009-11-04 10:20:00,9.48,9.53,9.48,9.52,646709.4321691614,3.6249,3.644,3.6249,3.6402,646709.4322
2009-11-04 10:30:00,9.53,9.55,9.53,9.53,602518.4129246852,3.644,3.6516,3.644,3.644,602518.4129
2009-11-04 10:40:00,9.54,9.55,9.52,9.55,351152.292706106,3.6478,3.6516,3.6402,3.6516,351152.2927
2009-11-04 10:50:00,9.55,9.55,9.52,9.53,290330.2447137087,3.6516,3.6516,3.6402,3.644,290330.2447
2009-11-04 11:00:00,9.53,9.54,9.5,9.51,461867.4269422666,3.644,3.6478,3.6325,3.6364,461867.4269
2009-11-04 11:10:00,9.51,9.54,9.51,9.53,352815.3955808981,3.6364,3.6478,3.6364,3.644,352815.3956
2009-11-04 11:20:00,9.53,9.56,9.52,9.53,345687.81183178903,3.644,3.6555,3.6402,3.644,345687.8118
2009-11-04 11:30:00,9.53,9.53,9.5,9.52,285578.5222143027,3.644,3.644,3.6325,3.6402,285578.5222
2009-11-04 11:40:00,9.52,9.54,9.51,9.54,133048.22998336898,3.6402,3.6478,3.6364,3.6478,133048.23
2009-11-04 11:50:00,9.54,9.54,9.52,9.53,255880.256593015,3.6478,3.6478,3.6402,3.644,255880.2566
2009-11-04 12:00:00,9.53,9.55,9.52,9.55,328344.024708957,3.644,3.6516,3.6402,3.6516,328344.0247
2009-11-04 12:10:00,9.55,9.55,9.53,9.53,293894.03658826323,3.6516,3.6516,3.644,3.644,293894.0366
2009-11-04 12:20:00,9.53,9.55,9.51,9.52,328344.024708957,3.644,3.6516,3.6364,3.6402,328344.0247
2009-11-04 12:30:00,9.52,9.54,9.52,9.54,187455.45260156807,3.6402,3.6478,3.6402,3.6478,187455.4526
2009-11-04 12:40:00,9.54,9.55,9.51,9.51,289379.9002138275,3.6478,3.6516,3.6364,3.6364,289379.9002
2009-11-04 12:50:00,9.51,9.52,9.5,9.52,834164.8847707295,3.6364,3.6402,3.6325,3.6402,834164.8848
2009-11-04 13:00:00,9.52,9.55,9.52,9.55,303872.6538370159,3.6402,3.6516,3.6402,3.6516,303872.6538
2009-11-04 13:10:00,9.55,9.55,9.54,9.54,189356.14160133048,3.6516,3.6516,3.6478,3.6478,189356.1416
2009-11-04 13:20:00,9.54,9.56,9.54,9.55,257780.9455927774,3.6478,3.6555,3.6478,3.6516,257780.9456
2009-11-04 13:30:00,9.55,9.57,9.55,9.56,319553.3380850558,3.6516,3.6593,3.6516,3.6555,319553.3381
2009-11-04 13:40:00,9.56,9.56,9.54,9.55,357091.9458303635,3.6555,3.6555,3.6478,3.6516,357091.9458
2009-11-04 13:50:00,9.55,9.55,9.52,9.54,556901.8769303872,3.6516,3.6516,3.6402,3.6478,556901.8769
2009-11-04 14:00:00,9.54,9.58,9.53,9.58,755286.2912805892,3.6478,3.6631,3.644,3.6631,755286.2913
2009-11-04 14:10:00,9.58,9.61,9.52,9.52,561178.4271798527,3.6631,3.6746,3.6402,3.6402,561178.4272
2009-11-04 14:20:00,9.53,9.6,9.51,9.52,1090520.313613685,3.644,3.6708,3.6364,3.6402,1090520.3136
2009-11-04 14:30:00,9.52,9.61,9.51,9.6,740793.5376574008,3.6402,3.6746,3.6364,3.6708,740793.5377
2009-11-04 14:40:00,9.6,9.63,9.58,9.61,1148253.7419814684,3.6708,3.6822,3.6631,3.6746,1148253.742
2009-11-04 14:50:00,9.61,9.63,9.58,9.62,1594915.6569256356,3.6746,3.6822,3.6631,3.6784,1594915.6569
2009-11-04 15:00:00,9.62,9.62,9.57,9.58,1072938.9403658826,3.6784,3.6784,3.6593,3.6631,1072938.9404
2009-11-04 15:10:00,9.58,9.6,9.55,9.57,767878.3559040152,3.6631,3.6708,3.6516,3.6593,767878.3559
2009-11-04 15:20:00,9.57,9.59,9.56,9.56,555238.7740555952,3.6593,3.6669,3.6555,3.6555,555238.7741
2009-11-04 15:30:00,9.56,9.57,9.5,9.53,1082917.5576146354,3.6555,3.6593,3.6325,3.644,1082917.5576
2009-11-04 15:40:00,9.53,9.54,9.47,9.49,1558089.8075552387,3.644,3.6478,3.6211,3.6287,1558089.8076
2009-11-04 15:50:00,9.49,9.5,9.47,9.49,1839629.3656450463,3.6287,3.6325,3.6211,3.6287,1839629.3656
2009-11-05 09:30:00,9.66,9.69,9.62,9.66,2094084.10548824,3.6937,3.7052,3.6784,3.6937,2094084.1055
2009-11-05 09:40:00,9.66,9.78,9.66,9.76,1556189.1185554764,3.6937,3.7396,3.6937,3.7319,1556189.1186
2009-11-05 09:50:00,9.76,9.79,9.72,9.72,893086.2437633643,3.7319,3.7434,3.7166,3.7166,893086.2438
2009-11-05 10:00:00,9.74,9.77,9.72,9.76,980280.351627465,3.7243,3.7358,3.7166,3.7319,980280.3516
2009-11-05 10:10:00,9.76,9.76,9.71,9.73,634592.5397956759,3.7319,3.7319,3.7128,3.7205,634592.5398
2009-11-05 10:20:00,9.73,9.76,9.72,9.75,564742.2190544072,3.7205,3.7319,3.7166,3.7281,564742.2191
2009-11-05 10:30:00,9.75,9.8,9.75,9.8,726538.3701591827,3.7281,3.7472,3.7281,3.7472,726538.3702
2009-11-05 10:40:00,9.8,9.84,9.79,9.84,807555.2387740556,3.7472,3.7625,3.7434,3.7625,807555.2388
2009-11-05 10:50:00,9.84,9.84,9.8,9.84,837491.0905203136,3.7625,3.7625,3.7472,3.7625,837491.0905
2009-11-05 11:00:00,9.84,9.84,9.81,9.84,587312.9009265859,3.7625,3.7625,3.7511,3.7625,587312.9009
2009-11-05 11:10:00,9.83,9.85,9.81,9.82,688287.0040389642,3.7587,3.7664,3.7511,3.7549,688287.004
2009-11-05 11:20:00,9.82,9.83,9.78,9.78,1110952.720361131,3.7549,3.7587,3.7396,3.7396,1110952.7204
2009-11-05 11:30:00,9.78,9.81,9.78,9.81,355666.4290805417,3.7396,3.7511,3.7396,3.7511,355666.4291
2009-11-05 11:40:00,9.8,9.81,9.76,9.77,744832.501781896,3.7472,3.7511,3.7319,3.7358,744832.5018
2009-11-05 11:50:00,9.77,9.78,9.72,9.73,451888.8096935139,3.7358,3.7396,3.7166,3.7205,451888.8097
2009-11-05 12:00:00,9.73,9.75,9.73,9.74,313138.51271085767,3.7205,3.7281,3.7205,3.7243,313138.5127
2009-11-05 12:10:00,9.74,9.74,9.7,9.7,617486.3387978142,3.7243,3.7243,3.709,3.709,617486.3388
2009-11-05 12:20:00,9.7,9.74,9.7,9.73,762889.0472796389,3.709,3.7243,3.709,3.7205,762889.0473
2009-11-05 12:30:00,9.73,9.75,9.71,9.73,280826.79971489665,3.7205,3.7281,3.7128,3.7205,280826.7997
2009-11-05 12:40:00,9.72,9.72,9.71,9.72,85293.41886433832,3.7166,3.7166,3.7128,3.7166,85293.4189
2009-11-05 12:50:00,9.72,9.74,9.71,9.74,244238.5364694702,3.7166,3.7243,3.7128,3.7243,244238.5365
2009-11-05 13:00:00,9.74,9.74,9.71,9.71,210026.1344737468,3.7243,3.7243,3.7128,3.7128,210026.1345
2009-11-05 13:10:00,9.71,9.73,9.71,9.72,200285.1033499644,3.7128,3.7205,3.7128,3.7166,200285.1033
2009-11-05 13:20:00,9.72,9.74,9.72,9.72,158945.11760513188,3.7166,3.7243,3.7166,3.7166,158945.1176
2009-11-05 13:30:00,9.72,9.74,9.71,9.73,202185.7923497268,3.7166,3.7243,3.7128,3.7205,202185.7923
2009-11-05 13:40:00,9.73,9.77,9.73,9.76,300308.8619624614,3.7205,3.7358,3.7205,3.7319,300308.862
2009-11-05 13:50:00,9.76,9.76,9.73,9.74,234497.50534568785,3.7319,3.7319,3.7205,3.7243,234497.5053
2009-11-05 14:00:00,9.73,9.75,9.71,9.74,1714659.0639106676,3.7205,3.7281,3.7128,3.7243,1714659.0639
2009-11-05 14:10:00,9.74,9.75,9.71,9.74,1433594.6780708006,3.7243,3.7281,3.7128,3.7243,1433594.6781
2009-11-05 14:20:00,9.74,9.77,9.74,9.76,570681.8721786648,3.7243,3.7358,3.7243,3.7319,570681.8722
2009-11-05 14:30:00,9.76,9.78,9.74,9.75,443573.29531955335,3.7319,3.7396,3.7243,3.7281,443573.2953
2009-11-05 14:40:00,9.74,9.76,9.74,9.75,302209.5509622238,3.7243,3.7319,3.7243,3.7281,302209.551
2009-11-05 14:50:00,9.75,9.77,9.74,9.75,335946.78070800664,3.7281,3.7358,3.7243,3.7281,335946.7807
2009-11-05 15:00:00,9.75,9.76,9.72,9.73,557614.6353052981,3.7281,3.7319,3.7166,3.7205,557614.6353
2009-11-05 15:10:00,9.73,9.73,9.72,9.73,198622.00047517224,3.7205,3.7205,3.7166,3.7205,198622.0005
2009-11-05 15:20:00,9.72,9.74,9.71,9.74,558327.3936802091,3.7166,3.7243,3.7128,3.7243,558327.3937
2009-11-05 15:30:00,9.73,9.75,9.72,9.74,930149.6792587312,3.7205,3.7281,3.7166,3.7243,930149.6793
2009-11-05 15:40:00,9.74,9.75,9.73,9.74,1004038.9641244952,3.7243,3.7281,3.7205,3.7243,1004038.9641
2009-11-05 15:50:00,9.75,9.79,9.74,9.79,2172012.3544784985,3.7281,3.7434,3.7243,3.7434,2172012.3545
2009-11-06 09:30:00,9.67,9.78,9.66,9.74,1369684.0104537895,3.6975,3.7396,3.6937,3.7243,1369684.0105
2009-11-06 09:40:00,9.75,9.89,9.74,9.88,1301971.9648372536,3.7281,3.7817,3.7243,3.7778,1301971.9648
2009-11-06 09:50:00,9.88,9.89,9.85,9.87,1118793.062485151,3.7778,3.7817,3.7664,3.774,1118793.0625
2009-11-06 10:00:00,9.87,9.89,9.83,9.86,1322404.3715846995,3.774,3.7817,3.7587,3.7702,1322404.3716
2009-11-06 10:10:00,9.87,9.87,9.84,9.85,752910.4300308862,3.774,3.774,3.7625,3.7664,752910.43
2009-11-06 10:20:00,9.84,9.85,9.77,9.77,644808.743169399,3.7625,3.7664,3.7358,3.7358,644808.7432
2009-11-06 10:30:00,9.77,9.81,9.75,9.78,776431.456402946,3.7358,3.7511,3.7281,3.7396,776431.4564
2009-11-06 10:40:00,9.79,9.8,9.74,9.8,705868.3772867664,3.7434,3.7472,3.7243,3.7472,705868.3773
2009-11-06 10:50:00,9.79,9.83,9.78,9.82,376336.4219529579,3.7434,3.7587,3.7396,3.7549,376336.422
2009-11-06 11:00:00,9.82,9.85,9.81,9.84,354716.0845806605,3.7549,3.7664,3.7511,3.7625,354716.0846
2009-11-06 11:10:00,9.84,9.85,9.82,9.85,258018.53171774768,3.7625,3.7664,3.7549,3.7664,258018.5317
2009-11-06 11:20:00,9.84,9.84,9.79,9.81,293181.2782133524,3.7625,3.7625,3.7434,3.7511,293181.2782
2009-11-06 11:30:00,9.81,9.85,9.81,9.82,294606.7949631741,3.7511,3.7664,3.7511,3.7549,294606.795
2009-11-06 11:40:00,9.82,9.85,9.82,9.84,209550.96222380613,3.7549,3.7664,3.7549,3.7625,209550.9622
2009-11-06 11:50:00,9.85,9.88,9.84,9.87,608933.2382988833,3.7664,3.7778,3.7625,3.774,608933.2383
2009-11-06 12:00:00,9.87,9.88,9.85,9.85,747445.9491565693,3.774,3.7778,3.7664,3.7664,747445.9492
2009-11-06 12:10:00,9.85,9.89,9.84,9.85,188880.96935138988,3.7664,3.7817,3.7625,3.7664,188880.9694
2009-11-06 12:20:00,9.85,9.86,9.83,9.83,396768.8287004039,3.7664,3.7702,3.7587,3.7587,396768.8287
2009-11-06 12:30:00,9.83,9.85,9.82,9.84,327868.8524590164,3.7587,3.7664,3.7549,3.7625,327868.8525
2009-11-06 12:40:00,9.84,9.84,9.79,9.79,311237.82371109526,3.7625,3.7625,3.7434,3.7434,311237.8237
2009-11-06 12:50:00,9.79,9.81,9.78,9.8,422428.1301971965,3.7434,3.7511,3.7396,3.7472,422428.1302
2009-11-06 13:00:00,9.79,9.8,9.78,9.78,228320.26609646,3.7434,3.7472,3.7396,3.7396,228320.2661
2009-11-06 13:10:00,9.78,9.8,9.78,9.8,330244.7137087194,3.7396,3.7472,3.7396,3.7472,330244.7137
2009-11-06 13:20:00,9.8,9.81,9.8,9.81,583511.5229270611,3.7472,3.7511,3.7472,3.7511,583511.5229
2009-11-06 13:30:00,9.81,9.85,9.81,9.84,557614.6353052981,3.7511,3.7664,3.7511,3.7625,557614.6353
2009-11-06 13:40:00,9.84,9.87,9.84,9.85,355904.015205512,3.7625,3.774,3.7625,3.7664,355904.0152
2009-11-06 13:50:00,9.84,9.85,9.82,9.83,241149.91684485623,3.7625,3.7664,3.7549,3.7587,241149.9168
2009-11-06 14:00:00,9.83,9.84,9.82,9.83,281539.5580898076,3.7587,3.7625,3.7549,3.7587,281539.5581
2009-11-06 14:10:00,9.83,9.84,9.82,9.83,286528.8667141839,3.7587,3.7625,3.7549,3.7587,286528.8667
2009-11-06 14:20:00,9.83,9.84,9.82,9.82,241862.6752197672,3.7587,3.7625,3.7549,3.7549,241862.6752
2009-11-06 14:30:00,9.82,9.84,9.82,9.84,105963.41173675456,3.7549,3.7625,3.7549,3.7625,105963.4117
2009-11-06 14:40:00,9.84,9.84,9.82,9.82,241149.91684485623,3.7625,3.7625,3.7549,3.7549,241149.9168
2009-11-06 14:50:00,9.83,9.84,9.81,9.82,339035.4003326206,3.7587,3.7625,3.7511,3.7549,339035.4003
2009-11-06 15:00:00,9.82,9.82,9.8,9.81,280826.79971489665,3.7549,3.7549,3.7472,3.7511,280826.7997
2009-11-06 15:10:00,9.81,9.83,9.8,9.81,353528.153955809,3.7511,3.7587,3.7472,3.7511,353528.154
2009-11-06 15:20:00,9.82,9.83,9.81,9.83,523402.2333095747,3.7549,3.7587,3.7511,3.7587,523402.2333
2009-11-06 15:30:00,9.82,9.84,9.82,9.82,399382.2760750773,3.7549,3.7625,3.7549,3.7549,399382.2761
2009-11-06 15:40:00,9.82,9.82,9.8,9.81,562128.7716797339,3.7549,3.7549,3.7472,3.7511,562128.7717
2009-11-06 15:50:00,9.81,9.83,9.8,9.82,1394868.1397006416,3.7511,3.7587,3.7472,3.7549,1394868.1397
2009-11-09 09:30:00,9.8,9.84,9.76,9.82,1478260.8695652175,3.7472,3.7625,3.7319,3.7549,1478260.8696
2009-11-09 09:40:00,9.82,9.86,9.82,9.84,808743.1693989071,3.7549,3.7702,3.7549,3.7625,808743.1694
2009-11-09 09:50:00,9.85,9.87,9.84,9.85,809218.3416488477,3.7664,3.774,3.7625,3.7664,809218.3416
2009-11-09 10:00:00,9.85,9.89,9.85,9.88,774055.595153243,3.7664,3.7817,3.7664,3.7778,774055.5952
2009-11-09 10:10:00,9.88,9.89,9.83,9.83,618674.2694226657,3.7778,3.7817,3.7587,3.7587,618674.2694
2009-11-09 10:20:00,9.83,9.85,9.81,9.83,909717.2725112854,3.7587,3.7664,3.7511,3.7587,909717.2725
2009-11-09 10:30:00,9.83,9.85,9.82,9.84,1530054.6448087431,3.7587,3.7664,3.7549,3.7625,1530054.6448
2009-11-09 10:40:00,9.84,9.86,9.82,9.85,422903.3024471371,3.7625,3.7702,3.7549,3.7664,422903.3024
2009-11-09 10:50:00,9.85,9.89,9.84,9.88,664528.391541934,3.7664,3.7817,3.7625,3.7778,664528.3915
2009-11-09 11:00:00,9.88,9.89,9.84,9.85,490852.9341886434,3.7778,3.7817,3.7625,3.7664,490852.9342
2009-11-09 11:10:00,9.85,9.85,9.82,9.82,1134236.1606082206,3.7664,3.7664,3.7549,3.7549,1134236.1606
2009-11-09 11:20:00,9.83,9.84,9.8,9.83,546448.087431694,3.7587,3.7625,3.7472,3.7587,546448.0874
2009-11-09 11:30:00,9.83,9.84,9.8,9.8,397956.7593252554,3.7587,3.7625,3.7472,3.7472,397956.7593
2009-11-09 11:40:00,9.8,9.82,9.79,9.82,293894.03658826323,3.7472,3.7549,3.7434,3.7549,293894.0366
2009-11-09 11:50:00,9.82,9.82,9.79,9.79,535043.9534331196,3.7549,3.7549,3.7434,3.7434,535043.9534
2009-11-09 12:00:00,9.79,9.81,9.79,9.79,306010.92896174866,3.7434,3.7511,3.7434,3.7434,306010.929
2009-11-09 12:10:00,9.79,9.8,9.75,9.76,1992634.8301259207,3.7434,3.7472,3.7281,3.7319,1992634.8301
2009-11-09 12:20:00,9.76,9.79,9.76,9.78,331907.81658351154,3.7319,3.7434,3.7319,3.7396,331907.8166
2009-11-09 12:30:00,9.79,9.8,9.78,9.79,218341.64884770729,3.7434,3.7472,3.7396,3.7434,218341.6488
2009-11-09 12:40:00,9.79,9.81,9.78,9.78,427179.8526966025,3.7434,3.7511,3.7396,3.7396,427179.8527
2009-11-09 12:50:00,9.79,9.79,9.77,9.79,220717.5100974104,3.7434,3.7434,3.7358,3.7434,220717.5101
2009-11-09 13:00:00,9.79,9.8,9.77,9.78,521026.3720598717,3.7434,3.7472,3.7358,3.7396,521026.3721
2009-11-09 13:10:00,9.79,9.81,9.79,9.79,358042.2903302447,3.7434,3.7511,3.7434,3.7434,358042.2903
2009-11-09 13:20:00,9.8,9.81,9.79,9.8,424091.2330719886,3.7472,3.7511,3.7434,3.7472,424091.2331
2009-11-09 13:30:00,9.8,9.81,9.78,9.81,354478.4984556902,3.7472,3.7511,3.7396,3.7511,354478.4985
2009-11-09 13:40:00,9.81,9.81,9.78,9.78,853409.3608933239,3.7511,3.7511,3.7396,3.7396,853409.3609
2009-11-09 13:50:00,9.78,9.79,9.76,9.78,495604.65668804944,3.7396,3.7434,3.7319,3.7396,495604.6567
2009-11-09 14:00:00,9.79,9.8,9.77,9.77,382988.8334521264,3.7434,3.7472,3.7358,3.7358,382988.8335
2009-11-09 14:10:00,9.77,9.79,9.77,9.78,546448.087431694,3.7358,3.7434,3.7358,3.7396,546448.0874
2009-11-09 14:20:00,9.78,9.79,9.77,9.78,457353.2905678309,3.7396,3.7434,3.7358,3.7396,457353.2906
2009-11-09 14:30:00,9.79,9.79,9.76,9.78,970539.3205036826,3.7434,3.7434,3.7319,3.7396,970539.3205
2009-11-09 14:40:00,9.78,9.79,9.77,9.78,521739.1304347826,3.7396,3.7434,3.7358,3.7396,521739.1304
2009-11-09 14:50:00,9.78,9.79,9.76,9.76,700403.8964124495,3.7396,3.7434,3.7319,3.7319,700403.8964
2009-11-09 15:00:00,9.76,9.78,9.76,9.76,533856.022808268,3.7319,3.7396,3.7319,3.7319,533856.0228
2009-11-09 15:10:00,9.76,9.77,9.74,9.76,1059158.9451176052,3.7319,3.7358,3.7243,3.7319,1059158.9451
2009-11-09 15:20:00,9.76,9.77,9.75,9.76,1028272.748871466,3.7319,3.7358,3.7281,3.7319,1028272.7489
2009-11-09 15:30:00,9.76,9.76,9.75,9.76,1106913.7562366358,3.7319,3.7319,3.7281,3.7319,1106913.7562
2009-11-09 15:40:00,9.75,9.76,9.75,9.76,1103349.9643620814,3.7281,3.7319,3.7281,3.7319,1103349.9644
2009-11-09 15:50:00,9.76,9.79,9.76,9.79,2072938.9403658824,3.7319,3.7434,3.7319,3.7434,2072938.9404
2009-11-10 09:30:00,9.85,9.9,9.81,9.88,2017581.3732478025,3.7664,3.7855,3.7511,3.7778,2017581.3732
2009-11-10 09:40:00,9.88,9.9,9.86,9.89,1131860.2993585174,3.7778,3.7855,3.7702,3.7817,1131860.2994
2009-11-10 09:50:00,9.89,9.93,9.88,9.91,879781.4207650273,3.7817,3.7969,3.7778,3.7893,879781.4208
2009-11-10 10:00:00,9.91,9.93,9.88,9.89,1143977.191732003,3.7893,3.7969,3.7778,3.7817,1143977.1917
2009-11-10 10:10:00,9.89,9.91,9.87,9.88,645283.9154193396,3.7817,3.7893,3.774,3.7778,645283.9154
2009-11-10 10:20:00,9.89,9.94,9.88,9.94,581610.8339272987,3.7817,3.8008,3.7778,3.8008,581610.8339
2009-11-10 10:30:00,9.94,9.94,9.89,9.89,444523.63981943455,3.8008,3.8008,3.7817,3.7817,444523.6398
2009-11-10 10:40:00,9.89,9.9,9.85,9.86,477785.6973152768,3.7817,3.7855,3.7664,3.7702,477785.6973
2009-11-10 10:50:00,9.86,9.86,9.84,9.85,319315.7519600856,3.7702,3.7702,3.7625,3.7664,319315.752
2009-11-10 11:00:00,9.85,9.86,9.82,9.83,448325.0178189594,3.7664,3.7702,3.7549,3.7587,448325.0178
2009-11-10 11:10:00,9.82,9.83,9.79,9.81,634117.3675457353,3.7549,3.7587,3.7434,3.7511,634117.3675
2009-11-10 11:20:00,9.81,9.83,9.8,9.81,419339.5105725826,3.7511,3.7587,3.7472,3.7511,419339.5106
2009-11-10 11:30:00,9.81,9.84,9.8,9.83,396056.070325493,3.7511,3.7625,3.7472,3.7587,396056.0703
2009-11-10 11:40:00,9.84,9.87,9.83,9.87,248752.67284390592,3.7625,3.774,3.7587,3.774,248752.6728
2009-11-10 11:50:00,9.87,9.87,9.85,9.85,228557.85222143028,3.774,3.774,3.7664,3.7664,228557.8522
2009-11-10 12:00:00,9.85,9.87,9.85,9.87,244476.1225944405,3.7664,3.774,3.7664,3.774,244476.1226
2009-11-10 12:10:00,9.87,9.87,9.85,9.87,198859.58660014256,3.774,3.774,3.7664,3.774,198859.5866
2009-11-10 12:20:00,9.87,9.87,9.83,9.83,200285.1033499644,3.774,3.774,3.7587,3.7587,200285.1033
2009-11-10 12:30:00,9.83,9.85,9.83,9.84,255642.67046804467,3.7587,3.7664,3.7587,3.7625,255642.6705
2009-11-10 12:40:00,9.84,9.85,9.79,9.83,479923.97244000953,3.7625,3.7664,3.7434,3.7587,479923.9724
2009-11-10 12:50:00,9.83,9.88,9.83,9.88,223568.543597054,3.7587,3.7778,3.7587,3.7778,223568.5436
2009-11-10 13:00:00,9.87,9.88,9.86,9.86,168448.56260394392,3.774,3.7778,3.7702,3.7702,168448.5626
2009-11-10 13:10:00,9.87,9.87,9.84,9.87,184604.4191019245,3.774,3.774,3.7625,3.774,184604.4191
2009-11-10 13:20:00,9.87,9.87,9.85,9.85,214065.09859824184,3.774,3.774,3.7664,3.7664,214065.0986
2009-11-10 13:30:00,9.85,9.87,9.85,9.86,173913.04347826086,3.7664,3.774,3.7664,3.7702,173913.0435
2009-11-10 13:40:00,9.86,9.86,9.84,9.84,205749.5842242813,3.7702,3.7702,3.7625,3.7625,205749.5842
2009-11-10 13:50:00,9.84,9.85,9.82,9.85,421240.199572345,3.7625,3.7664,3.7549,3.7664,421240.1996
2009-11-10 14:00:00,9.85,9.86,9.84,9.85,502494.65431218816,3.7664,3.7702,3.7625,3.7664,502494.6543
2009-11-10 14:10:00,9.85,9.87,9.85,9.86,153718.22285578522,3.7664,3.774,3.7664,3.7702,153718.2229
2009-11-10 14:20:00,9.86,9.87,9.84,9.84,557852.2214302685,3.7702,3.774,3.7625,3.7625,557852.2214
2009-11-10 14:30:00,9.84,9.85,9.84,9.84,455452.6015680685,3.7625,3.7664,3.7625,3.7625,455452.6016
2009-11-10 14:40:00,9.84,9.86,9.82,9.82,960560.70325493,3.7625,3.7702,3.7549,3.7549,960560.7033
2009-11-10 14:50:00,9.82,9.83,9.78,9.78,2065811.3566167736,3.7549,3.7587,3.7396,3.7396,2065811.3566
2009-11-10 15:00:00,9.79,9.82,9.78,9.8,927298.6457590876,3.7434,3.7549,3.7396,3.7472,927298.6458
2009-11-10 15:10:00,9.8,9.84,9.8,9.83,733903.5400332621,3.7472,3.7625,3.7472,3.7587,733903.54
2009-11-10 15:20:00,9.82,9.83,9.82,9.83,872891.4231408886,3.7549,3.7587,3.7549,3.7587,872891.4231
2009-11-10 15:30:00,9.82,9.83,9.8,9.82,1771679.73390354,3.7549,3.7587,3.7472,3.7549,1771679.7339
2009-11-10 15:40:00,9.83,9.84,9.8,9.83,1995485.8636255644,3.7587,3.7625,3.7472,3.7587,1995485.8636
2009-11-10 15:50:00,9.83,9.87,9.82,9.86,4245426.467094322,3.7587,3.774,3.7549,3.7702,4245426.4671
2009-11-11 09:30:00,9.95,9.99,9.89,9.91,1663578.0470420527,3.8046,3.8199,3.7817,3.7893,1663578.047
2009-11-11 09:40:00,9.91,9.95,9.89,9.91,1690662.8652886671,3.7893,3.8046,3.7817,3.7893,1690662.8653
2009-11-11 09:50:00,9.91,9.99,9.91,9.96,1085768.5911142789,3.7893,3.8199,3.7893,3.8084,1085768.5911
2009-11-11 10:00:00,9.96,9.99,9.94,9.99,668329.7695414588,3.8084,3.8199,3.8008,3.8199,668329.7695
2009-11-11 10:10:00,9.99,10.04,9.98,10.0,1330007.1275837491,3.8199,3.839,3.8161,3.8237,1330007.1276
2009-11-11 10:20:00,10.0,10.02,9.98,10.0,627464.956046567,3.8237,3.8314,3.8161,3.8237,627464.956
2009-11-11 10:30:00,10.0,10.0,9.97,10.0,558327.3936802091,3.8237,3.8237,3.8122,3.8237,558327.3937
2009-11-11 10:40:00,10.0,10.01,9.94,9.95,811831.789023521,3.8237,3.8275,3.8008,3.8046,811831.789
2009-11-11 10:50:00,9.95,9.96,9.91,9.93,848420.0522689475,3.8046,3.8084,3.7893,3.7969,848420.0523
2009-11-11 11:00:00,9.92,9.95,9.91,9.93,844618.6742694227,3.7931,3.8046,3.7893,3.7969,844618.6743
2009-11-11 11:10:00,9.92,9.95,9.89,9.91,1018769.303872654,3.7931,3.8046,3.7817,3.7893,1018769.3039
2009-11-11 11:20:00,9.91,9.93,9.9,9.93,694464.243288192,3.7893,3.7969,3.7855,3.7969,694464.2433
2009-11-11 11:30:00,9.92,9.95,9.92,9.95,552625.3266809218,3.7931,3.8046,3.7931,3.8046,552625.3267
2009-11-11 11:40:00,9.95,9.95,9.92,9.94,314088.8572107389,3.8046,3.8046,3.7931,3.8008,314088.8572
2009-11-11 11:50:00,9.93,9.94,9.91,9.92,878593.4901401758,3.7969,3.8008,3.7893,3.7931,878593.4901
2009-11-11 12:00:00,9.92,9.95,9.92,9.94,602043.2406747446,3.7931,3.8046,3.7931,3.8008,602043.2407
2009-11-11 12:10:00,9.94,9.97,9.94,9.95,298883.3452126396,3.8008,3.8122,3.8008,3.8046,298883.3452
2009-11-11 12:20:00,9.95,9.98,9.95,9.98,314326.4433357092,3.8046,3.8161,3.8046,3.8161,314326.4433
2009-11-11 12:30:00,9.98,9.98,9.96,9.97,537894.9869327631,3.8161,3.8161,3.8084,3.8122,537894.9869
2009-11-11 12:40:00,9.97,9.99,9.96,9.96,479686.3863150392,3.8122,3.8199,3.8084,3.8084,479686.3863
2009-11-11 12:50:00,9.96,9.96,9.94,9.95,256117.84271798527,3.8084,3.8084,3.8008,3.8046,256117.8427
2009-11-11 13:00:00,9.95,9.96,9.95,9.96,196246.13922546923,3.8046,3.8084,3.8046,3.8084,196246.1392
2009-11-11 13:10:00,9.96,9.96,9.94,9.96,240912.330719886,3.8084,3.8084,3.8008,3.8084,240912.3307
2009-11-11 13:20:00,9.96,9.97,9.92,9.93,359705.3932050368,3.8084,3.8122,3.7931,3.7969,359705.3932
2009-11-11 13:30:00,9.93,9.94,9.92,9.94,942741.7438821573,3.7969,3.8008,3.7931,3.8008,942741.7439
2009-11-11 13:40:00,9.93,9.95,9.92,9.94,1312425.7543359469,3.7969,3.8046,3.7931,3.8008,1312425.7543
2009-11-11 13:50:00,9.94,9.96,9.93,9.95,429793.3000712759,3.8008,3.8084,3.7969,3.8046,429793.3001
2009-11-11 14:00:00,9.95,9.96,9.94,9.94,561653.5994297933,3.8046,3.8084,3.8008,3.8008,561653.5994
2009-11-11 14:10:00,9.94,9.95,9.93,9.93,648372.5350439535,3.8008,3.8046,3.7969,3.7969,648372.535
2009-11-11 14:20:00,9.93,9.95,9.92,9.94,508196.7213114754,3.7969,3.8046,3.7931,3.8008,508196.7213
2009-11-11 14:30:00,9.93,9.96,9.93,9.96,463055.3575671181,3.7969,3.8084,3.7969,3.8084,463055.3576
2009-11-11 14:40:00,9.96,9.98,9.95,9.98,322166.78545972914,3.8084,3.8161,3.8046,3.8161,322166.7855
2009-11-11 14:50:00,9.98,9.99,9.97,9.99,817533.8560228082,3.8161,3.8199,3.8122,3.8199,817533.856
2009-11-11 15:00:00,9.99,9.99,9.98,9.99,643858.3986695177,3.8199,3.8199,3.8161,3.8199,643858.3987
2009-11-11 15:10:00,9.99,9.99,9.95,9.97,552625.3266809218,3.8199,3.8199,3.8046,3.8122,552625.3267
2009-11-11 15:20:00,9.97,9.98,9.96,9.98,393917.7952007603,3.8122,3.8161,3.8084,3.8161,393917.7952
2009-11-11 15:30:00,9.98,10.0,9.98,10.0,1081729.6269897835,3.8161,3.8237,3.8161,3.8237,1081729.627
2009-11-11 15:40:00,10.0,10.0,9.99,10.0,912568.3060109288,3.8237,3.8237,3.8199,3.8237,912568.306
2009-11-11 15:50:00,10.0,10.02,9.99,10.0,2561178.427179853,3.8237,3.8314,3.8199,3.8237,2561178.4272
2009-11-12 09:30:00,10.02,10.1,10.0,10.07,1406985.0320741269,3.8314,3.8619,3.8237,3.8505,1406985.0321
2009-11-12 09:40:00,10.07,10.09,10.03,10.05,1528391.5419339512,3.8505,3.8581,3.8352,3.8428,1528391.5419
2009-11-12 09:50:00,10.05,10.1,10.05,10.09,921358.9926348302,3.8428,3.8619,3.8428,3.8581,921358.9926
2009-11-12 10:00:00,10.09,10.1,10.06,10.07,865526.2532668093,3.8581,3.8619,3.8467,3.8505,865526.2533
2009-11-12 10:10:00,10.07,10.07,10.01,10.02,801377.9995248278,3.8505,3.8505,3.8275,3.8314,801377.9995
2009-11-12 10:20:00,10.01,10.06,10.0,10.06,826799.71489665,3.8275,3.8467,3.8237,3.8467,826799.7149
2009-11-12 10:30:00,10.06,10.06,10.03,10.05,994297.9330007128,3.8467,3.8467,3.8352,3.8428,994297.933
2009-11-12 10:40:00,10.05,10.08,10.04,10.07,375386.0774530767,3.8428,3.8543,3.839,3.8505,375386.0775
2009-11-12 10:50:00,10.07,10.1,10.06,10.08,669992.8724162509,3.8505,3.8619,3.8467,3.8543,669992.8724
2009-11-12 11:00:00,10.07,10.08,10.04,10.07,1175338.5602280828,3.8505,3.8543,3.839,3.8505,1175338.5602
2009-11-12 11:10:00,10.08,10.08,10.03,10.07,700166.3102874792,3.8543,3.8543,3.8352,3.8505,700166.3103
2009-11-12 11:20:00,10.07,10.07,10.04,10.06,407697.7904490378,3.8505,3.8505,3.839,3.8467,407697.7904
2009-11-12 11:30:00,10.06,10.06,10.0,10.04,525778.0945592778,3.8467,3.8467,3.8237,3.839,525778.0946
2009-11-12 11:40:00,10.04,10.07,10.02,10.05,492753.6231884058,3.839,3.8505,3.8314,3.8428,492753.6232
2009-11-12 11:50:00,10.05,10.06,10.02,10.05,457115.70444286056,3.8428,3.8467,3.8314,3.8428,457115.7044
2009-11-12 12:00:00,10.05,10.07,10.05,10.07,317890.2352102637,3.8428,3.8505,3.8428,3.8505,317890.2352
2009-11-12 12:10:00,10.07,10.09,10.07,10.08,253979.5675932525,3.8505,3.8581,3.8505,3.8543,253979.5676
2009-11-12 12:20:00,10.08,10.09,10.07,10.07,279163.69684010453,3.8543,3.8581,3.8505,3.8505,279163.6968
2009-11-12 12:30:00,10.07,10.09,10.04,10.09,863150.3920171062,3.8505,3.8581,3.839,3.8581,863150.392
2009-11-12 12:40:00,10.09,10.1,10.08,10.1,935851.7462580184,3.8581,3.8619,3.8543,3.8619,935851.7463
2009-11-12 12:50:00,10.09,10.13,10.09,10.13,1256117.8427179854,3.8581,3.8734,3.8581,3.8734,1256117.8427
2009-11-12 13:00:00,10.12,10.13,10.08,10.08,899263.4830125921,3.8696,3.8734,3.8543,3.8543,899263.483
2009-11-12 13:10:00,10.08,10.08,10.05,10.07,729864.575908767,3.8543,3.8543,3.8428,3.8505,729864.5759
2009-11-12 13:20:00,10.06,10.08,10.06,10.08,161796.1511047755,3.8467,3.8543,3.8467,3.8543,161796.1511
2009-11-12 13:30:00,10.08,10.08,10.08,10.08,293181.2782133524,3.8543,3.8543,3.8543,3.8543,293181.2782
2009-11-12 13:40:00,10.08,10.09,10.07,10.09,267997.1489665004,3.8543,3.8581,3.8505,3.8581,267997.149
2009-11-12 13:50:00,10.09,10.1,10.08,10.09,237110.95272036115,3.8581,3.8619,3.8543,3.8581,237110.9527
2009-11-12 14:00:00,10.09,10.13,10.09,10.11,1041102.3996198622,3.8581,3.8734,3.8581,3.8658,1041102.3996
2009-11-12 14:10:00,10.12,10.14,10.1,10.1,639581.8484200523,3.8696,3.8772,3.8619,3.8619,639581.8484
2009-11-12 14:20:00,10.1,10.11,10.07,10.07,627227.3699215966,3.8619,3.8658,3.8505,3.8505,627227.3699
2009-11-12 14:30:00,10.07,10.08,10.06,10.06,301259.2064623426,3.8505,3.8543,3.8467,3.8467,301259.2065
2009-11-12 14:40:00,10.06,10.06,10.04,10.05,685198.3844143503,3.8467,3.8467,3.839,3.8428,685198.3844
2009-11-12 14:50:00,10.05,10.08,10.04,10.07,1217866.4765977666,3.8428,3.8543,3.839,3.8505,1217866.4766
2009-11-12 15:00:00,10.07,10.1,10.06,10.1,971964.8372535044,3.8505,3.8619,3.8467,3.8619,971964.8373
2009-11-12 15:10:00,10.1,10.12,10.09,10.11,926348.3012592064,3.8619,3.8696,3.8581,3.8658,926348.3013
2009-11-12 15:20:00,10.11,10.12,10.09,10.09,803041.1023996199,3.8658,3.8696,3.8581,3.8581,803041.1024
2009-11-12 15:30:00,10.09,10.12,10.05,10.05,1315039.2017106202,3.8581,3.8696,3.8428,3.8428,1315039.2017
2009-11-12 15:40:00,10.06,10.06,10.03,10.04,2124019.9572344976,3.8467,3.8467,3.8352,3.839,2124019.9572
2009-11-12 15:50:00,10.04,10.08,10.03,10.07,2643858.3986695176,3.839,3.8543,3.8352,3.8505,2643858.3987
2009-11-13 09:30:00,10.05,10.12,10.05,10.12,2027559.990496555,3.8428,3.8696,3.8428,3.8696,2027559.9905
2009-11-13 09:40:00,10.12,10.12,10.08,10.1,1355428.8429555714,3.8696,3.8696,3.8543,3.8619,1355428.843
2009-11-13 09:50:00,10.1,10.11,10.01,10.03,1883107.6265146115,3.8619,3.8658,3.8275,3.8352,1883107.6265
2009-11-13 10:00:00,10.03,10.05,10.01,10.02,981705.8683772868,3.8352,3.8428,3.8275,3.8314,981705.8684
2009-11-13 10:10:00,10.02,10.03,9.99,10.01,751484.9132810644,3.8314,3.8352,3.8199,3.8275,751484.9133
2009-11-13 10:20:00,10.01,10.06,10.01,10.05,546923.2596816346,3.8275,3.8467,3.8275,3.8428,546923.2597
2009-11-13 10:30:00,10.05,10.06,10.04,10.05,730102.1620337373,3.8428,3.8467,3.839,3.8428,730102.162
2009-11-13 10:40:00,10.06,10.07,10.05,10.06,818484.2005226895,3.8467,3.8505,3.8428,3.8467,818484.2005
2009-11-13 10:50:00,10.06,10.09,10.05,10.05,337372.2974578285,3.8467,3.8581,3.8428,3.8428,337372.2975
2009-11-13 11:00:00,10.05,10.08,10.04,10.06,452126.3958184842,3.8428,3.8543,3.839,3.8467,452126.3958
2009-11-13 11:10:00,10.06,10.07,10.03,10.06,409598.4794488002,3.8467,3.8505,3.8352,3.8467,409598.4794
2009-11-13 11:20:00,10.06,10.07,10.05,10.06,375861.24970301735,3.8467,3.8505,3.8428,3.8467,375861.2497
2009-11-13 11:30:00,10.06,10.06,10.05,10.06,332620.57495842245,3.8467,3.8467,3.8428,3.8467,332620.575
2009-11-13 11:40:00,10.06,10.08,10.05,10.06,608933.2382988833,3.8467,3.8543,3.8428,3.8467,608933.2383
2009-11-13 11:50:00,10.06,10.06,10.04,10.04,202660.96459966732,3.8467,3.8467,3.839,3.839,202660.9646
2009-11-13 12:00:00,10.04,10.05,10.03,10.03,357567.1180803041,3.839,3.8428,3.8352,3.8352,357567.1181
2009-11-13 12:10:00,10.03,10.06,10.03,10.06,486338.7978142077,3.8352,3.8467,3.8352,3.8467,486338.7978
2009-11-13 12:20:00,10.06,10.06,10.03,10.03,599904.9655500118,3.8467,3.8467,3.8352,3.8352,599904.9656
2009-11-13 12:30:00,10.04,10.08,10.03,10.08,748871.465906391,3.839,3.8543,3.8352,3.8543,748871.4659
2009-11-13 12:40:00,10.07,10.08,10.06,10.06,191256.8306010929,3.8505,3.8543,3.8467,3.8467,191256.8306
2009-11-13 12:50:00,10.06,10.07,10.06,10.07,107626.51461154668,3.8467,3.8505,3.8467,3.8505,107626.5146
2009-11-13 13:00:00,10.06,10.07,10.05,10.06,396531.2425754336,3.8467,3.8505,3.8428,3.8467,396531.2426
2009-11-13 13:10:00,10.06,10.06,10.04,10.05,416013.3048229984,3.8467,3.8467,3.839,3.8428,416013.3048
2009-11-13 13:20:00,10.05,10.06,10.04,10.05,372535.0439534331,3.8428,3.8467,3.839,3.8428,372535.044
2009-11-13 13:30:00,10.05,10.06,10.03,10.03,263007.84034212405,3.8428,3.8467,3.8352,3.8352,263007.8403
2009-11-13 13:40:00,10.03,10.03,10.02,10.02,319553.3380850558,3.8352,3.8352,3.8314,3.8314,319553.3381
2009-11-13 13:50:00,10.02,10.05,10.01,10.04,576383.939177952,3.8314,3.8428,3.8275,3.839,576383.9392
2009-11-13 14:00:00,10.04,10.04,10.03,10.03,301021.6203373723,3.839,3.839,3.8352,3.8352,301021.6203
2009-11-13 14:10:00,10.04,10.04,10.02,10.03,207412.68709907343,3.839,3.839,3.8314,3.8352,207412.6871
2009-11-13 14:20:00,10.02,10.03,10.0,10.02,571394.6305535757,3.8314,3.8352,3.8237,3.8314,571394.6306
2009-11-13 14:30:00,10.02,10.02,9.98,9.99,373010.21620337374,3.8314,3.8314,3.8161,3.8199,373010.2162
2009-11-13 14:40:00,9.98,9.99,9.97,9.98,536231.8840579711,3.8161,3.8199,3.8122,3.8161,536231.8841
2009-11-13 14:50:00,9.98,9.98,9.94,9.95,496792.5873129009,3.8161,3.8161,3.8008,3.8046,496792.5873
2009-11-13 15:00:00,9.95,9.95,9.94,9.95,444998.8120693752,3.8046,3.8046,3.8008,3.8046,444998.8121
2009-11-13 15:10:00,9.95,9.98,9.94,9.97,1064385.8398669518,3.8046,3.8161,3.8008,3.8122,1064385.8399
2009-11-13 15:20:00,9.97,9.97,9.95,9.95,709907.3414112616,3.8122,3.8122,3.8046,3.8046,709907.3414
2009-11-13 15:30:00,9.96,10.0,9.95,9.98,675457.3532905679,3.8084,3.8237,3.8046,3.8161,675457.3533
2009-11-13 15:40:00,9.98,10.02,9.98,10.01,909242.1002613448,3.8161,3.8314,3.8161,3.8275,909242.1003
2009-11-13 15:50:00,10.02,10.02,9.99,9.99,2580422.9033024474,3.8314,3.8314,3.8199,3.8199,2580422.9033
2009-11-16 09:30:00,10.04,10.06,10.01,10.04,2070800.66524115,3.839,3.8467,3.8275,3.839,2070800.6652
2009-11-16 09:40:00,10.03,10.05,10.01,10.04,1626039.439296745,3.8352,3.8428,3.8275,3.839,1626039.4393
2009-11-16 09:50:00,10.04,10.06,10.03,10.04,1069137.5623663578,3.839,3.8467,3.8352,3.839,1069137.5624
2009-11-16 10:00:00,10.05,10.06,10.04,10.06,666429.0805416964,3.8428,3.8467,3.839,3.8467,666429.0805
2009-11-16 10:10:00,10.06,10.07,10.05,10.06,714183.891660727,3.8467,3.8505,3.8428,3.8467,714183.8917
2009-11-16 10:20:00,10.06,10.06,10.04,10.06,711808.030411024,3.8467,3.8467,3.839,3.8467,711808.0304
2009-11-16 10:30:00,10.06,10.07,10.04,10.06,1054644.8087431695,3.8467,3.8505,3.839,3.8467,1054644.8087
2009-11-16 10:40:00,10.06,10.09,10.06,10.09,577809.4559277738,3.8467,3.8581,3.8467,3.8581,577809.4559
2009-11-16 10:50:00,10.08,10.13,10.08,10.12,602518.4129246852,3.8543,3.8734,3.8543,3.8696,602518.4129
2009-11-16 11:00:00,10.13,10.13,10.1,10.11,414825.37419814686,3.8734,3.8734,3.8619,3.8658,414825.3742
2009-11-16 11:10:00,10.11,10.12,10.1,10.11,344737.4673319078,3.8658,3.8696,3.8619,3.8658,344737.4673
2009-11-16 11:20:00,10.11,10.12,10.1,10.11,374198.1468282252,3.8658,3.8696,3.8619,3.8658,374198.1468
2009-11-16 11:30:00,10.11,10.13,10.11,10.11,277263.0078403421,3.8658,3.8734,3.8658,3.8658,277263.0078
2009-11-16 11:40:00,10.12,10.14,10.11,10.14,382276.0750772155,3.8696,3.8772,3.8658,3.8772,382276.0751
2009-11-16 11:50:00,10.14,10.15,10.13,10.13,407935.3765740081,3.8772,3.8811,3.8734,3.8734,407935.3766
2009-11-16 12:00:00,10.13,10.14,10.12,10.13,280114.04133998574,3.8734,3.8772,3.8696,3.8734,280114.0413
2009-11-16 12:10:00,10.13,10.14,10.1,10.11,409836.0655737705,3.8734,3.8772,3.8619,3.8658,409836.0656
2009-11-16 12:20:00,10.12,10.13,10.1,10.12,399857.4483250178,3.8696,3.8734,3.8619,3.8696,399857.4483
2009-11-16 12:30:00,10.12,10.12,10.1,10.11,289617.48633879784,3.8696,3.8696,3.8619,3.8658,289617.4863
2009-11-16 12:40:00,10.11,10.11,10.1,10.11,140175.81373247804,3.8658,3.8658,3.8619,3.8658,140175.8137
2009-11-16 12:50:00,10.11,10.12,10.1,10.12,190544.072226182,3.8658,3.8696,3.8619,3.8696,190544.0722
2009-11-16 13:00:00,10.12,10.14,10.11,10.13,187455.45260156807,3.8696,3.8772,3.8658,3.8734,187455.4526
2009-11-16 13:10:00,10.14,10.14,10.08,10.08,733903.5400332621,3.8772,3.8772,3.8543,3.8543,733903.54
2009-11-16 13:20:00,10.08,10.09,10.06,10.08,699928.724162509,3.8543,3.8581,3.8467,3.8543,699928.7242
2009-11-16 13:30:00,10.08,10.1,10.08,10.08,313138.51271085767,3.8543,3.8619,3.8543,3.8543,313138.5127
2009-11-16 13:40:00,10.08,10.09,10.07,10.07,280826.79971489665,3.8543,3.8581,3.8505,3.8505,280826.7997
2009-11-16 13:50:00,10.07,10.08,10.06,10.06,326680.9218341649,3.8505,3.8543,3.8467,3.8467,326680.9218
2009-11-16 14:00:00,10.06,10.08,10.05,10.05,931575.1960085531,3.8467,3.8543,3.8428,3.8428,931575.196
2009-11-16 14:10:00,10.06,10.07,10.05,10.06,279401.2829650748,3.8467,3.8505,3.8428,3.8467,279401.283
2009-11-16 14:20:00,10.06,10.07,10.04,10.05,459016.39344262297,3.8467,3.8505,3.839,3.8428,459016.3934
2009-11-16 14:30:00,10.05,10.07,10.05,10.07,400570.20669992873,3.8428,3.8505,3.8428,3.8505,400570.2067
2009-11-16 14:40:00,10.07,10.08,10.06,10.06,427655.0249465432,3.8505,3.8543,3.8467,3.8467,427655.0249
2009-11-16 14:50:00,10.06,10.06,10.04,10.05,286053.6944642433,3.8467,3.8467,3.839,3.8428,286053.6945
2009-11-16 15:00:00,10.05,10.06,10.04,10.04,430030.8861962461,3.8428,3.8467,3.839,3.839,430030.8862
2009-11-16 15:10:00,10.04,10.04,9.99,10.0,1159657.8759800429,3.839,3.839,3.8199,3.8237,1159657.876
2009-11-16 15:20:00,9.99,10.01,9.98,9.99,598954.6210501307,3.8199,3.8275,3.8161,3.8199,598954.6211
2009-11-16 15:30:00,9.99,10.01,9.98,10.01,710620.0997861725,3.8199,3.8275,3.8161,3.8275,710620.0998
2009-11-16 15:40:00,10.01,10.01,9.97,9.98,967450.7008790688,3.8275,3.8275,3.8122,3.8161,967450.7009
2009-11-16 15:50:00,9.98,10.01,9.98,10.01,2412687.099073414,3.8161,3.8275,3.8161,3.8275,2412687.0991
2009-11-17 09:30:00,9.98,10.0,9.93,9.98,706581.1356616773,3.8161,3.8237,3.7969,3.8161,706581.1357
2009-11-17 09:40:00,9.98,10.0,9.96,9.99,918032.786885246,3.8161,3.8237,3.8084,3.8199,918032.7869
2009-11-17 09:50:00,9.99,9.99,9.96,9.98,729151.817533856,3.8199,3.8199,3.8084,3.8161,729151.8175
2009-11-17 10:00:00,9.98,9.98,9.93,9.95,589688.7621762889,3.8161,3.8161,3.7969,3.8046,589688.7622
2009-11-17 10:10:00,9.95,9.96,9.92,9.94,529579.4725588026,3.8046,3.8084,3.7931,3.8008,529579.4726
2009-11-17 10:20:00,9.94,9.98,9.93,9.95,284153.0054644809,3.8008,3.8161,3.7969,3.8046,284153.0055
2009-11-17 10:30:00,9.95,9.96,9.91,9.92,517700.1663102875,3.8046,3.8084,3.7893,3.7931,517700.1663
2009-11-17 10:40:00,9.92,9.92,9.85,9.86,1306723.6873366595,3.7931,3.7931,3.7664,3.7702,1306723.6873
2009-11-17 10:50:00,9.86,9.86,9.84,9.84,798051.7937752436,3.7702,3.7702,3.7625,3.7625,798051.7938
2009-11-17 11:00:00,9.84,9.84,9.82,9.84,959372.7726300784,3.7625,3.7625,3.7549,3.7625,959372.7726
2009-11-17 11:10:00,9.84,9.85,9.83,9.83,662390.1164172012,3.7625,3.7664,3.7587,3.7587,662390.1164
2009-11-17 11:20:00,9.83,9.85,9.81,9.84,953670.7056307913,3.7587,3.7664,3.7511,3.7625,953670.7056
2009-11-17 11:30:00,9.84,9.86,9.83,9.86,535519.1256830601,3.7625,3.7702,3.7587,3.7702,535519.1257
2009-11-17 11:40:00,9.86,9.88,9.86,9.88,304110.23996198626,3.7702,3.7778,3.7702,3.7778,304110.24
2009-11-17 11:50:00,9.88,9.9,9.88,9.9,183654.07460204329,3.7778,3.7855,3.7778,3.7855,183654.0746
2009-11-17 12:00:00,9.9,9.91,9.88,9.91,270135.42409123306,3.7855,3.7893,3.7778,3.7893,270135.4241
2009-11-17 12:10:00,9.91,9.93,9.9,9.91,567355.6664290805,3.7893,3.7969,3.7855,3.7893,567355.6664
2009-11-17 12:20:00,9.91,9.92,9.9,9.91,349014.0175813733,3.7893,3.7931,3.7855,3.7893,349014.0176
2009-11-17 12:30:00,9.91,9.93,9.91,9.92,382988.8334521264,3.7893,3.7969,3.7893,3.7931,382988.8335
2009-11-17 12:40:00,9.92,9.92,9.92,9.92,180803.0411023996,3.7931,3.7931,3.7931,3.7931,180803.0411
2009-11-17 12:50:00,9.92,9.92,9.91,9.91,283202.6609645997,3.7931,3.7931,3.7893,3.7893,283202.661
2009-11-17 13:00:00,9.91,9.92,9.9,9.91,330482.2998336897,3.7893,3.7931,3.7855,3.7893,330482.2998
2009-11-17 13:10:00,9.91,9.93,9.91,9.93,222618.1990971728,3.7893,3.7969,3.7893,3.7969,222618.1991
2009-11-17 13:20:00,9.93,9.94,9.92,9.92,179139.93822760752,3.7969,3.8008,3.7931,3.7931,179139.9382
2009-11-17 13:30:00,9.92,9.94,9.92,9.94,174625.80185317178,3.7931,3.8008,3.7931,3.8008,174625.8019
2009-11-17 13:40:00,9.93,9.95,9.93,9.95,594202.8985507246,3.7969,3.8046,3.7969,3.8046,594202.8986
2009-11-17 13:50:00,9.95,9.95,9.92,9.93,352577.8094559278,3.8046,3.8046,3.7931,3.7969,352577.8095
2009-11-17 14:00:00,9.93,9.94,9.9,9.9,436920.8838203849,3.7969,3.8008,3.7855,3.7855,436920.8838
2009-11-17 14:10:00,9.9,9.92,9.88,9.91,848420.0522689475,3.7855,3.7931,3.7778,3.7893,848420.0523
2009-11-17 14:20:00,9.91,9.91,9.89,9.89,718935.6141601331,3.7893,3.7893,3.7817,3.7817,718935.6142
2009-11-17 14:30:00,9.89,9.89,9.87,9.88,459729.1518175339,3.7817,3.7817,3.774,3.7778,459729.1518
2009-11-17 14:40:00,9.88,9.89,9.88,9.88,258968.8762176289,3.7778,3.7817,3.7778,3.7778,258968.8762
2009-11-17 14:50:00,9.88,9.9,9.88,9.9,517700.1663102875,3.7778,3.7855,3.7778,3.7855,517700.1663
2009-11-17 15:00:00,9.9,9.92,9.9,9.91,619862.2000475172,3.7855,3.7931,3.7855,3.7893,619862.2
2009-11-17 15:10:00,9.91,9.91,9.9,9.9,388453.31432644336,3.7893,3.7893,3.7855,3.7855,388453.3143
2009-11-17 15:20:00,9.91,9.92,9.9,9.91,670230.4585412212,3.7893,3.7931,3.7855,3.7893,670230.4585
2009-11-17 15:30:00,9.91,9.93,9.91,9.92,445711.5704442861,3.7893,3.7969,3.7893,3.7931,445711.5704
2009-11-17 15:40:00,9.92,9.94,9.92,9.94,801140.4133998575,3.7931,3.8008,3.7931,3.8008,801140.4134
2009-11-17 15:50:00,9.94,9.95,9.93,9.95,2691613.2097885483,3.8008,3.8046,3.7969,3.8046,2691613.2098
2009-11-18 09:30:00,9.9,9.92,9.84,9.88,1030648.6101211688,3.7855,3.7931,3.7625,3.7778,1030648.6101
2009-11-18 09:40:00,9.88,9.92,9.84,9.84,910667.6170111664,3.7778,3.7931,3.7625,3.7625,910667.617
2009-11-18 09:50:00,9.84,9.84,9.76,9.76,2248039.914468996,3.7625,3.7625,3.7319,3.7319,2248039.9145
2009-11-18 10:00:00,9.76,9.83,9.72,9.75,1761938.7027797578,3.7319,3.7587,3.7166,3.7281,1761938.7028
2009-11-18 10:10:00,9.75,9.78,9.73,9.78,660014.2551674983,3.7281,3.7396,3.7205,3.7396,660014.2552
2009-11-18 10:20:00,9.77,9.78,9.74,9.76,699928.724162509,3.7358,3.7396,3.7243,3.7319,699928.7242
2009-11-18 10:30:00,9.76,9.78,9.76,9.77,496555.0011879306,3.7319,3.7396,3.7319,3.7358,496555.0012
2009-11-18 10:40:00,9.77,9.79,9.76,9.78,596341.1736754574,3.7358,3.7434,3.7319,3.7396,596341.1737
2009-11-18 10:50:00,9.79,9.8,9.78,9.8,414350.20194820623,3.7434,3.7472,3.7396,3.7472,414350.2019
2009-11-18 11:00:00,9.8,9.82,9.79,9.8,469945.35519125685,3.7472,3.7549,3.7434,3.7472,469945.3552
2009-11-18 11:10:00,9.8,9.81,9.76,9.76,410311.2378237111,3.7472,3.7511,3.7319,3.7319,410311.2378
2009-11-18 11:20:00,9.76,9.79,9.76,9.78,417201.23544784985,3.7319,3.7434,3.7319,3.7396,417201.2354
2009-11-18 11:30:00,9.78,9.79,9.75,9.77,368496.079828938,3.7396,3.7434,3.7281,3.7358,368496.0798
2009-11-18 11:40:00,9.76,9.77,9.76,9.76,406272.273699216,3.7319,3.7358,3.7319,3.7319,406272.2737
2009-11-18 11:50:00,9.76,9.76,9.75,9.75,269185.07959135185,3.7319,3.7319,3.7281,3.7281,269185.0796
2009-11-18 12:00:00,9.75,9.79,9.75,9.78,282965.0748396293,3.7281,3.7434,3.7281,3.7396,282965.0748
2009-11-18 12:10:00,9.79,9.79,9.77,9.77,273936.80209075793,3.7434,3.7434,3.7358,3.7358,273936.8021
2009-11-18 12:20:00,9.77,9.78,9.76,9.78,335709.19458303635,3.7358,3.7396,3.7319,3.7396,335709.1946
2009-11-18 12:30:00,9.78,9.79,9.78,9.79,243763.3642195296,3.7396,3.7434,3.7396,3.7434,243763.3642
2009-11-18 12:40:00,9.79,9.8,9.79,9.79,181278.21335234024,3.7434,3.7472,3.7434,3.7434,181278.2134
2009-11-18 12:50:00,9.8,9.8,9.77,9.77,229270.6105963412,3.7472,3.7472,3.7358,3.7358,229270.6106
2009-11-18 13:00:00,9.77,9.78,9.74,9.78,688524.5901639344,3.7358,3.7396,3.7243,3.7396,688524.5902
2009-11-18 13:10:00,9.77,9.78,9.76,9.76,247802.32834402472,3.7358,3.7396,3.7319,3.7319,247802.3283
2009-11-18 13:20:00,9.76,9.78,9.75,9.77,387265.3837015918,3.7319,3.7396,3.7281,3.7358,387265.3837
2009-11-18 13:30:00,9.77,9.79,9.77,9.78,224281.30197196483,3.7358,3.7434,3.7358,3.7396,224281.302
2009-11-18 13:40:00,9.79,9.79,9.78,9.78,367545.7353290568,3.7434,3.7434,3.7396,3.7396,367545.7353
2009-11-18 13:50:00,9.78,9.78,9.76,9.77,306723.6873366595,3.7396,3.7396,3.7319,3.7358,306723.6873
2009-11-18 14:00:00,9.77,9.77,9.76,9.77,312425.7543359468,3.7358,3.7358,3.7319,3.7358,312425.7543
2009-11-18 14:10:00,9.77,9.79,9.77,9.78,343549.53670705634,3.7358,3.7434,3.7358,3.7396,343549.5367
2009-11-18 14:20:00,9.78,9.8,9.78,9.79,243525.7780945593,3.7396,3.7472,3.7396,3.7434,243525.7781
2009-11-18 14:30:00,9.79,9.8,9.78,9.79,508671.893561416,3.7434,3.7472,3.7396,3.7434,508671.8936
2009-11-18 14:40:00,9.79,9.81,9.77,9.77,593252.5540508435,3.7434,3.7511,3.7358,3.7358,593252.5541
2009-11-18 14:50:00,9.77,9.77,9.75,9.76,483962.93656450463,3.7358,3.7358,3.7281,3.7319,483962.9366
2009-11-18 15:00:00,9.76,9.77,9.75,9.76,495367.0705630792,3.7319,3.7358,3.7281,3.7319,495367.0706
2009-11-18 15:10:00,9.77,9.77,9.76,9.77,549774.2931812783,3.7358,3.7358,3.7319,3.7358,549774.2932
2009-11-18 15:20:00,9.77,9.78,9.76,9.77,415300.5464480874,3.7358,3.7396,3.7319,3.7358,415300.5464
2009-11-18 15:30:00,9.77,9.79,9.76,9.78,612972.2024233785,3.7358,3.7434,3.7319,3.7396,612972.2024
2009-11-18 15:40:00,9.78,9.79,9.75,9.76,1729151.817533856,3.7396,3.7434,3.7281,3.7319,1729151.8175
2009-11-18 15:50:00,9.75,9.77,9.75,9.76,3079353.7657400807,3.7281,3.7358,3.7281,3.7319,3079353.7657
2009-11-19 09:30:00,9.69,9.74,9.68,9.72,1673794.2504157757,3.7052,3.7243,3.7014,3.7166,1673794.2504
2009-11-19 09:40:00,9.73,9.75,9.7,9.71,1484913.2810643858,3.7205,3.7281,3.709,3.7128,1484913.2811
2009-11-19 09:50:00,9.72,9.75,9.7,9.74,1718460.4419101924,3.7166,3.7281,3.709,3.7243,1718460.4419
2009-11-19 10:00:00,9.74,9.81,9.72,9.8,2683060.1092896177,3.7243,3.7511,3.7166,3.7472,2683060.1093
2009-11-19 10:10:00,9.8,9.83,9.79,9.81,1731527.678783559,3.7472,3.7587,3.7434,3.7511,1731527.6788
2009-11-19 10:20:00,9.81,9.88,9.81,9.83,1595390.829175576,3.7511,3.7778,3.7511,3.7587,1595390.8292
2009-11-19 10:30:00,9.83,9.84,9.82,9.84,978617.2487526728,3.7587,3.7625,3.7549,3.7625,978617.2488
2009-11-19 10:40:00,9.84,9.84,9.78,9.78,1256593.0149679258,3.7625,3.7625,3.7396,3.7396,1256593.015
2009-11-19 10:50:00,9.78,9.79,9.77,9.77,493466.3815633168,3.7396,3.7434,3.7358,3.7358,493466.3816
2009-11-19 11:00:00,9.77,9.78,9.75,9.76,649798.0517937753,3.7358,3.7396,3.7281,3.7319,649798.0518
2009-11-19 11:10:00,9.76,9.79,9.76,9.79,622713.2335471609,3.7319,3.7434,3.7319,3.7434,622713.2335
2009-11-19 11:20:00,9.79,9.81,9.78,9.81,478736.041815158,3.7434,3.7511,3.7396,3.7511,478736.0418
2009-11-19 11:30:00,9.81,9.81,9.79,9.81,605369.4464243288,3.7511,3.7511,3.7434,3.7511,605369.4464
2009-11-19 11:40:00,9.81,9.81,9.77,9.77,235923.02209550963,3.7511,3.7511,3.7358,3.7358,235923.0221
2009-11-19 11:50:00,9.78,9.78,9.76,9.76,444998.8120693752,3.7396,3.7396,3.7319,3.7319,444998.8121
2009-11-19 12:00:00,9.76,9.78,9.76,9.78,427892.61107151344,3.7319,3.7396,3.7319,3.7396,427892.6111
2009-11-19 12:10:00,9.78,9.79,9.78,9.79,350201.9482062248,3.7396,3.7434,3.7396,3.7434,350201.9482
2009-11-19 12:20:00,9.79,9.79,9.78,9.78,277025.42171537183,3.7434,3.7434,3.7396,3.7396,277025.4217
2009-11-19 12:30:00,9.79,9.8,9.78,9.79,292943.692088382,3.7434,3.7472,3.7396,3.7434,292943.6921
2009-11-19 12:40:00,9.79,9.79,9.79,9.79,268234.73509147065,3.7434,3.7434,3.7434,3.7434,268234.7351
2009-11-19 12:50:00,9.79,9.79,9.76,9.77,205749.5842242813,3.7434,3.7434,3.7319,3.7358,205749.5842
2009-11-19 13:00:00,9.77,9.78,9.76,9.76,372535.0439534331,3.7358,3.7396,3.7319,3.7319,372535.044
2009-11-19 13:10:00,9.77,9.77,9.74,9.76,715371.8222855786,3.7358,3.7358,3.7243,3.7319,715371.8223
2009-11-19 13:20:00,9.75,9.76,9.75,9.75,180565.45497742933,3.7281,3.7319,3.7281,3.7281,180565.455
2009-11-19 13:30:00,9.76,9.77,9.75,9.76,691613.2097885484,3.7319,3.7358,3.7281,3.7319,691613.2098
2009-11-19 13:40:00,9.77,9.77,9.76,9.76,363269.18507959135,3.7358,3.7358,3.7319,3.7319,363269.1851
2009-11-19 13:50:00,9.77,9.78,9.76,9.76,322404.3715846995,3.7358,3.7396,3.7319,3.7319,322404.3716
2009-11-19 14:00:00,9.76,9.77,9.74,9.74,444998.8120693752,3.7319,3.7358,3.7243,3.7243,444998.8121
2009-11-19 14:10:00,9.74,9.76,9.74,9.74,1187455.452601568,3.7243,3.7319,3.7243,3.7243,1187455.4526
2009-11-19 14:20:00,9.74,9.75,9.73,9.74,841530.0546448088,3.7243,3.7281,3.7205,3.7243,841530.0546
2009-11-19 14:30:00,9.74,9.76,9.74,9.74,343549.53670705634,3.7243,3.7319,3.7243,3.7243,343549.5367
2009-11-19 14:40:00,9.74,9.75,9.74,9.74,294606.7949631741,3.7243,3.7281,3.7243,3.7243,294606.795
2009-11-19 14:50:00,9.74,9.77,9.73,9.73,869565.2173913043,3.7243,3.7358,3.7205,3.7205,869565.2174
2009-11-19 15:00:00,9.73,9.75,9.72,9.75,1382513.6612021858,3.7205,3.7281,3.7166,3.7281,1382513.6612
2009-11-19 15:10:00,9.75,9.76,9.74,9.75,934188.6433832264,3.7281,3.7319,3.7243,3.7281,934188.6434
2009-11-19 15:20:00,9.75,9.76,9.74,9.75,468757.42456640536,3.7281,3.7319,3.7243,3.7281,468757.4246
2009-11-19 15:30:00,9.75,9.76,9.74,9.74,759325.2554050843,3.7281,3.7319,3.7243,3.7243,759325.2554
2009-11-19 15:40:00,9.74,9.77,9.74,9.76,2035637.9187455447,3.7243,3.7358,3.7243,3.7319,2035637.9187
2009-11-19 15:50:00,9.76,9.77,9.75,9.75,2750534.568781183,3.7319,3.7358,3.7281,3.7281,2750534.5688
2009-11-20 09:30:00,9.71,9.74,9.66,9.71,5538607.745307674,3.7128,3.7243,3.6937,3.7128,5538607.7453
2009-11-20 09:40:00,9.71,9.72,9.67,9.67,1454739.8431931576,3.7128,3.7166,3.6975,3.6975,1454739.8432
2009-11-20 09:50:00,9.67,9.67,9.64,9.66,1136612.0218579236,3.6975,3.6975,3.6861,3.6937,1136612.0219
2009-11-20 10:00:00,9.66,9.66,9.64,9.64,1486576.383939178,3.6937,3.6937,3.6861,3.6861,1486576.3839
2009-11-20 10:10:00,9.64,9.66,9.63,9.66,1177952.007602756,3.6861,3.6937,3.6822,3.6937,1177952.0076
2009-11-20 10:20:00,9.66,9.66,9.63,9.65,757186.9802803516,3.6937,3.6937,3.6822,3.6899,757186.9803
2009-11-20 10:30:00,9.65,9.66,9.64,9.66,514611.5466856736,3.6899,3.6937,3.6861,3.6937,514611.5467
2009-11-20 10:40:00,9.66,9.66,9.63,9.63,964124.4951294845,3.6937,3.6937,3.6822,3.6822,964124.4951
2009-11-20 10:50:00,9.63,9.64,9.61,9.62,922309.3371347112,3.6822,3.6861,3.6746,3.6784,922309.3371
2009-11-20 11:00:00,9.62,9.63,9.6,9.63,903777.6193870278,3.6784,3.6822,3.6708,3.6822,903777.6194
2009-11-20 11:10:00,9.63,9.63,9.62,9.62,392017.1062009979,3.6822,3.6822,3.6784,3.6784,392017.1062
2009-11-20 11:20:00,9.62,9.63,9.61,9.62,618199.0971727251,3.6784,3.6822,3.6746,3.6784,618199.0972
2009-11-20 11:30:00,9.62,9.65,9.62,9.64,588263.2454264672,3.6784,3.6899,3.6784,3.6861,588263.2454
2009-11-20 11:40:00,9.64,9.66,9.63,9.63,990734.1411261584,3.6861,3.6937,3.6822,3.6822,990734.1411
2009-11-20 11:50:00,9.63,9.65,9.63,9.65,314801.6155856498,3.6822,3.6899,3.6822,3.6899,314801.6156
2009-11-20 12:00:00,9.65,9.65,9.63,9.63,295794.72558802564,3.6899,3.6899,3.6822,3.6822,295794.7256
2009-11-20 12:10:00,9.63,9.65,9.63,9.65,436920.8838203849,3.6822,3.6899,3.6822,3.6899,436920.8838
2009-11-20 12:20:00,9.65,9.65,9.62,9.63,405559.515324305,3.6899,3.6899,3.6784,3.6822,405559.5153
2009-11-20 12:30:00,9.63,9.63,9.61,9.61,226181.99097172727,3.6822,3.6822,3.6746,3.6746,226181.991
2009-11-20 12:40:00,9.61,9.61,9.6,9.6,226894.74934663816,3.6746,3.6746,3.6708,3.6708,226894.7493
2009-11-20 12:50:00,9.6,9.61,9.6,9.61,128771.67973390354,3.6708,3.6746,3.6708,3.6746,128771.6797
2009-11-20 13:00:00,9.6,9.63,9.6,9.62,293181.2782133524,3.6708,3.6822,3.6708,3.6784,293181.2782
2009-11-20 13:10:00,9.62,9.63,9.61,9.61,454502.2570681872,3.6784,3.6822,3.6746,3.6746,454502.2571
2009-11-20 13:20:00,9.61,9.62,9.61,9.62,470895.69969113806,3.6746,3.6784,3.6746,3.6784,470895.6997
2009-11-20 13:30:00,9.62,9.64,9.62,9.64,335946.78070800664,3.6784,3.6861,3.6784,3.6861,335946.7807
2009-11-20 13:40:00,9.64,9.66,9.63,9.65,722261.8199097173,3.6861,3.6937,3.6822,3.6899,722261.8199
2009-11-20 13:50:00,9.65,9.66,9.64,9.64,260869.5652173913,3.6899,3.6937,3.6861,3.6861,260869.5652
2009-11-20 14:00:00,9.64,9.65,9.63,9.63,492516.03706343553,3.6861,3.6899,3.6822,3.6822,492516.0371
2009-11-20 14:10:00,9.63,9.63,9.61,9.61,726063.1979092421,3.6822,3.6822,3.6746,3.6746,726063.1979
2009-11-20 14:20:00,9.61,9.61,9.6,9.6,1196008.5531004989,3.6746,3.6746,3.6708,3.6708,1196008.5531
2009-11-20 14:30:00,9.6,9.61,9.6,9.6,709669.7552862912,3.6708,3.6746,3.6708,3.6708,709669.7553
2009-11-20 14:40:00,9.6,9.61,9.59,9.59,468282.2523164647,3.6708,3.6746,3.6669,3.6669,468282.2523
2009-11-20 14:50:00,9.59,9.6,9.58,9.58,805416.9636493229,3.6669,3.6708,3.6631,3.6631,805416.9636
2009-11-20 15:00:00,9.58,9.59,9.58,9.58,636493.2287954383,3.6631,3.6669,3.6631,3.6631,636493.2288
2009-11-20 15:10:00,9.58,9.59,9.58,9.59,571157.0444286054,3.6631,3.6669,3.6631,3.6669,571157.0444
2009-11-20 15:20:00,9.59,9.63,9.59,9.61,1584937.0396768828,3.6669,3.6822,3.6669,3.6746,1584937.0397
2009-11-20 15:30:00,9.61,9.63,9.6,9.62,1103112.378237111,3.6746,3.6822,3.6708,3.6784,1103112.3782
2009-11-20 15:40:00,9.63,9.64,9.58,9.6,2047042.05274412,3.6822,3.6861,3.6631,3.6708,2047042.0527
2009-11-20 15:50:00,9.6,9.61,9.59,9.6,4066761.701116655,3.6708,3.6746,3.6669,3.6708,4066761.7011
2009-11-23 09:30:00,9.66,9.71,9.65,9.71,1705393.205036826,3.6937,3.7128,3.6899,3.7128,1705393.205
2009-11-23 09:40:00,9.71,9.82,9.71,9.82,1575908.7669280116,3.7128,3.7549,3.7128,3.7549,1575908.7669
2009-11-23 09:50:00,9.81,9.89,9.78,9.85,1421715.3718222857,3.7511,3.7817,3.7396,3.7664,1421715.3718
2009-11-23 10:00:00,9.86,9.87,9.82,9.82,1527916.3696840105,3.7702,3.774,3.7549,3.7549,1527916.3697
2009-11-23 10:10:00,9.82,9.82,9.8,9.81,1085768.5911142789,3.7549,3.7549,3.7472,3.7511,1085768.5911
2009-11-23 10:20:00,9.81,9.85,9.8,9.84,698503.2074126871,3.7511,3.7664,3.7472,3.7625,698503.2074
2009-11-23 10:30:00,9.84,9.86,9.83,9.85,410073.6516987408,3.7625,3.7702,3.7587,3.7664,410073.6517
2009-11-23 10:40:00,9.86,9.88,9.85,9.86,834402.4708956997,3.7702,3.7778,3.7664,3.7702,834402.4709
2009-11-23 10:50:00,9.87,9.87,9.82,9.83,755999.0496555001,3.774,3.774,3.7549,3.7587,755999.0497
2009-11-23 11:00:00,9.82,9.85,9.82,9.84,204324.0674744595,3.7549,3.7664,3.7549,3.7625,204324.0675
2009-11-23 11:10:00,9.84,9.87,9.84,9.87,448562.60394392966,3.7625,3.774,3.7625,3.774,448562.6039
2009-11-23 11:20:00,9.87,9.89,9.87,9.88,466381.5633167023,3.774,3.7817,3.774,3.7778,466381.5633
2009-11-23 11:30:00,9.88,9.88,9.87,9.88,566642.9080541696,3.7778,3.7778,3.774,3.7778,566642.9081
2009-11-23 11:40:00,9.88,9.9,9.87,9.9,617961.5110477548,3.7778,3.7855,3.774,3.7855,617961.511
2009-11-23 11:50:00,9.9,9.9,9.86,9.87,411736.7545735329,3.7855,3.7855,3.7702,3.774,411736.7546
2009-11-23 12:00:00,9.87,9.9,9.87,9.89,481587.07531480165,3.774,3.7855,3.774,3.7817,481587.0753
2009-11-23 12:10:00,9.88,9.9,9.87,9.87,374435.7329531955,3.7778,3.7855,3.774,3.774,374435.733
2009-11-23 12:20:00,9.87,9.9,9.87,9.89,343074.3644571157,3.774,3.7855,3.774,3.7817,343074.3645
2009-11-23 12:30:00,9.89,9.89,9.86,9.87,806842.4803991447,3.7817,3.7817,3.7702,3.774,806842.4804
2009-11-23 12:40:00,9.87,9.9,9.87,9.88,468995.0106913757,3.774,3.7855,3.774,3.7778,468995.0107
2009-11-23 12:50:00,9.88,9.88,9.86,9.86,421952.9579472559,3.7778,3.7778,3.7702,3.7702,421952.9579
2009-11-23 13:00:00,9.87,9.87,9.86,9.86,160845.8066048943,3.774,3.774,3.7702,3.7702,160845.8066
2009-11-23 13:10:00,9.86,9.88,9.85,9.85,638156.3316702305,3.7702,3.7778,3.7664,3.7664,638156.3317
2009-11-23 13:20:00,9.85,9.87,9.85,9.86,567118.0803041103,3.7664,3.774,3.7664,3.7702,567118.0803
2009-11-23 13:30:00,9.85,9.86,9.84,9.84,262532.6680921834,3.7664,3.7702,3.7625,3.7625,262532.6681
2009-11-23 13:40:00,9.85,9.85,9.84,9.85,73889.28486576384,3.7664,3.7664,3.7625,3.7664,73889.2849
2009-11-23 13:50:00,9.85,9.85,9.82,9.84,561653.5994297933,3.7664,3.7664,3.7549,3.7625,561653.5994
2009-11-23 14:00:00,9.83,9.84,9.82,9.84,460441.9101924448,3.7587,3.7625,3.7549,3.7625,460441.9102
2009-11-23 14:10:00,9.84,9.84,9.8,9.81,873129.0092658589,3.7625,3.7625,3.7472,3.7511,873129.0093
2009-11-23 14:20:00,9.81,9.81,9.8,9.81,462342.5991922072,3.7511,3.7511,3.7472,3.7511,462342.5992
2009-11-23 14:30:00,9.81,9.84,9.81,9.83,262532.6680921834,3.7511,3.7625,3.7511,3.7587,262532.6681
2009-11-23 14:40:00,9.83,9.84,9.83,9.84,210263.72059871705,3.7587,3.7625,3.7587,3.7625,210263.7206
2009-11-23 14:50:00,9.84,9.84,9.84,9.84,138512.71085768592,3.7625,3.7625,3.7625,3.7625,138512.7109
2009-11-23 15:00:00,9.84,9.85,9.84,9.84,685911.1427892611,3.7625,3.7664,3.7625,3.7625,685911.1428
2009-11-23 15:10:00,9.84,9.88,9.84,9.87,825136.612021858,3.7625,3.7778,3.7625,3.774,825136.612
2009-11-23 15:20:00,9.87,9.87,9.83,9.84,286766.4528391542,3.774,3.774,3.7587,3.7625,286766.4528
2009-11-23 15:30:00,9.83,9.84,9.81,9.84,1009265.8588738418,3.7587,3.7625,3.7511,3.7625,1009265.8589
2009-11-23 15:40:00,9.84,9.87,9.84,9.86,1063910.6676170111,3.7625,3.774,3.7625,3.7702,1063910.6676
2009-11-23 15:50:00,9.86,9.88,9.84,9.87,1788548.3487764315,3.7702,3.7778,3.7625,3.774,1788548.3488
2009-11-24 09:30:00,9.9,9.91,9.76,9.83,1573532.9056783083,3.7855,3.7893,3.7319,3.7587,1573532.9057
2009-11-24 09:40:00,9.83,9.86,9.82,9.83,1004989.3086243764,3.7587,3.7702,3.7549,3.7587,1004989.3086
2009-11-24 09:50:00,9.83,9.84,9.8,9.84,1118793.062485151,3.7587,3.7625,3.7472,3.7625,1118793.0625
2009-11-24 10:00:00,9.84,9.88,9.83,9.84,1288904.727963887,3.7625,3.7778,3.7587,3.7625,1288904.728
2009-11-24 10:10:00,9.84,9.87,9.83,9.84,637205.9871703492,3.7625,3.774,3.7587,3.7625,637205.9872
2009-11-24 10:20:00,9.84,9.86,9.81,9.81,669517.7001663103,3.7625,3.7702,3.7511,3.7511,669517.7002
2009-11-24 10:30:00,9.81,9.84,9.8,9.84,755048.705155619,3.7511,3.7625,3.7472,3.7625,755048.7052
2009-11-24 10:40:00,9.84,9.9,9.84,9.87,753623.1884057971,3.7625,3.7855,3.7625,3.774,753623.1884
2009-11-24 10:50:00,9.87,9.88,9.85,9.85,342836.7783321454,3.774,3.7778,3.7664,3.7664,342836.7783
2009-11-24 11:00:00,9.86,9.86,9.83,9.84,218341.64884770729,3.7702,3.7702,3.7587,3.7625,218341.6488
2009-11-24 11:10:00,9.84,9.85,9.82,9.82,387978.1420765027,3.7625,3.7664,3.7549,3.7549,387978.1421
2009-11-24 11:20:00,9.82,9.84,9.82,9.83,326205.7495842243,3.7549,3.7625,3.7549,3.7587,326205.7496
2009-11-24 11:30:00,9.83,9.84,9.82,9.83,310762.6514611547,3.7587,3.7625,3.7549,3.7587,310762.6515
2009-11-24 11:40:00,9.83,9.84,9.82,9.84,327393.6802090758,3.7587,3.7625,3.7549,3.7625,327393.6802
2009-11-24 11:50:00,9.84,9.85,9.83,9.84,544547.3984319316,3.7625,3.7664,3.7587,3.7625,544547.3984
2009-11-24 12:00:00,9.84,9.87,9.83,9.86,450463.2929436921,3.7625,3.774,3.7587,3.7702,450463.2929
2009-11-24 12:10:00,9.86,9.87,9.84,9.84,323117.12995961035,3.7702,3.774,3.7625,3.7625,323117.13
2009-11-24 12:20:00,9.84,9.84,9.84,9.84,127108.57685911145,3.7625,3.7625,3.7625,3.7625,127108.5769
2009-11-24 12:30:00,9.84,9.84,9.83,9.83,174863.38797814207,3.7625,3.7625,3.7587,3.7587,174863.388
2009-11-24 12:40:00,9.83,9.83,9.81,9.81,143739.60560703254,3.7587,3.7587,3.7511,3.7511,143739.6056
2009-11-24 12:50:00,9.81,9.81,9.79,9.79,306248.5150867189,3.7511,3.7511,3.7434,3.7434,306248.5151
2009-11-24 13:00:00,9.79,9.82,9.79,9.82,366357.8047042053,3.7434,3.7549,3.7434,3.7549,366357.8047
2009-11-24 13:10:00,9.82,9.83,9.81,9.83,170111.66547873605,3.7549,3.7587,3.7511,3.7587,170111.6655
2009-11-24 13:20:00,9.82,9.84,9.82,9.83,188880.96935138988,3.7549,3.7625,3.7549,3.7587,188880.9694
2009-11-24 13:30:00,9.83,9.86,9.83,9.86,210976.478973628,3.7587,3.7702,3.7587,3.7702,210976.479
2009-11-24 13:40:00,9.86,9.88,9.86,9.86,702779.7576621525,3.7702,3.7778,3.7702,3.7702,702779.7577
2009-11-24 13:50:00,9.86,9.86,9.84,9.84,104537.89498693276,3.7702,3.7702,3.7625,3.7625,104537.895
2009-11-24 14:00:00,9.84,9.87,9.83,9.86,542884.2955571394,3.7625,3.774,3.7587,3.7702,542884.2956
2009-11-24 14:10:00,9.86,9.88,9.86,9.88,319315.7519600856,3.7702,3.7778,3.7702,3.7778,319315.752
2009-11-24 14:20:00,9.87,9.9,9.87,9.9,613209.7885483488,3.774,3.7855,3.774,3.7855,613209.7885
2009-11-24 14:30:00,9.89,9.92,9.89,9.92,640294.6067949632,3.7817,3.7931,3.7817,3.7931,640294.6068
2009-11-24 14:40:00,9.92,9.97,9.91,9.96,1404371.5846994536,3.7931,3.8122,3.7893,3.8084,1404371.5847
2009-11-24 14:50:00,9.96,9.99,9.96,9.98,1154906.153480637,3.8084,3.8199,3.8084,3.8161,1154906.1535
2009-11-24 15:00:00,9.98,9.98,9.96,9.97,513423.6160608221,3.8161,3.8161,3.8084,3.8122,513423.6161
2009-11-24 15:10:00,9.97,9.97,9.93,9.94,779282.4899025897,3.8122,3.8122,3.7969,3.8008,779282.4899
2009-11-24 15:20:00,9.94,9.94,9.91,9.92,1375623.6635780472,3.8008,3.8008,3.7893,3.7931,1375623.6636
2009-11-24 15:30:00,9.92,9.92,9.89,9.89,736516.9874079354,3.7931,3.7931,3.7817,3.7817,736516.9874
2009-11-24 15:40:00,9.89,9.9,9.89,9.9,570444.2860536944,3.7817,3.7855,3.7817,3.7855,570444.2861
2009-11-24 15:50:00,9.9,9.93,9.89,9.93,2479686.38631504,3.7855,3.7969,3.7817,3.7969,2479686.3863
2009-11-25 09:30:00,9.97,10.0,9.91,9.94,752197.6716559753,3.8122,3.8237,3.7893,3.8008,752197.6717
2009-11-25 09:40:00,9.94,9.95,9.9,9.9,389878.83107626514,3.8008,3.8046,3.7855,3.7855,389878.8311
2009-11-25 09:50:00,9.9,9.93,9.89,9.92,490377.7619387028,3.7855,3.7969,3.7817,3.7931,490377.7619
2009-11-25 10:00:00,9.93,9.96,9.91,9.95,1109289.6174863388,3.7969,3.8084,3.7893,3.8046,1109289.6175
2009-11-25 10:10:00,9.96,9.97,9.94,9.96,811119.0306486101,3.8084,3.8122,3.8008,3.8084,811119.0306
2009-11-25 10:20:00,9.96,9.96,9.91,9.92,952957.9472558802,3.8084,3.8084,3.7893,3.7931,952957.9473
2009-11-25 10:30:00,9.92,9.92,9.89,9.89,896412.4495129485,3.7931,3.7931,3.7817,3.7817,896412.4495
2009-11-25 10:40:00,9.89,9.9,9.89,9.89,612972.2024233785,3.7817,3.7855,3.7817,3.7817,612972.2024
2009-11-25 10:50:00,9.9,9.9,9.89,9.9,174388.21572820147,3.7855,3.7855,3.7817,3.7855,174388.2157
2009-11-25 11:00:00,9.9,9.92,9.89,9.9,951057.2582561178,3.7855,3.7931,3.7817,3.7855,951057.2583
2009-11-25 11:10:00,9.9,9.91,9.9,9.9,170349.25160370636,3.7855,3.7893,3.7855,3.7855,170349.2516
2009-11-25 11:20:00,9.9,9.9,9.89,9.89,313613.6849607983,3.7855,3.7855,3.7817,3.7817,313613.685
2009-11-25 11:30:00,9.9,9.9,9.89,9.9,205274.4119743407,3.7855,3.7855,3.7817,3.7855,205274.412
2009-11-25 11:40:00,9.9,9.9,9.89,9.9,290805.41696364933,3.7855,3.7855,3.7817,3.7855,290805.417
2009-11-25 11:50:00,9.9,9.9,9.9,9.9,225706.8187217867,3.7855,3.7855,3.7855,3.7855,225706.8187
2009-11-25 12:00:00,9.9,9.9,9.9,9.9,211214.06509859825,3.7855,3.7855,3.7855,3.7855,211214.0651
2009-11-25 12:10:00,9.9,9.92,9.9,9.92,388453.31432644336,3.7855,3.7931,3.7855,3.7931,388453.3143
2009-11-25 12:20:00,9.92,9.92,9.92,9.92,117129.95961035875,3.7931,3.7931,3.7931,3.7931,117129.9596
2009-11-25 12:30:00,9.92,9.92,9.9,9.92,237110.95272036115,3.7931,3.7931,3.7855,3.7931,237110.9527
2009-11-25 12:40:00,9.91,9.91,9.9,9.91,81016.86861487289,3.7893,3.7893,3.7855,3.7893,81016.8686
2009-11-25 12:50:00,9.91,9.91,9.91,9.91,69612.7346162984,3.7893,3.7893,3.7893,3.7893,69612.7346
2009-11-25 13:00:00,9.91,9.91,9.9,9.91,71513.42361606083,3.7893,3.7893,3.7855,3.7893,71513.4236
2009-11-25 13:10:00,9.9,9.91,9.9,9.91,132335.47160845806,3.7855,3.7893,3.7855,3.7893,132335.4716
2009-11-25 13:20:00,9.9,9.91,9.9,9.91,256355.4288429556,3.7855,3.7893,3.7855,3.7893,256355.4288
2009-11-25 13:30:00,9.91,9.91,9.91,9.91,57971.01449275362,3.7893,3.7893,3.7893,3.7893,57971.0145
2009-11-25 13:40:00,9.91,9.92,9.91,9.92,129246.85198384414,3.7893,3.7931,3.7893,3.7931,129246.852
2009-11-25 13:50:00,9.92,9.92,9.92,9.92,61534.80636730815,3.7931,3.7931,3.7931,3.7931,61534.8064
2009-11-25 14:00:00,9.92,9.94,9.92,9.92,354003.3262057496,3.7931,3.8008,3.7931,3.7931,354003.3262
2009-11-25 14:10:00,9.92,9.94,9.92,9.94,161320.9788548349,3.7931,3.8008,3.7931,3.8008,161320.9789
2009-11-25 14:20:00,9.94,9.95,9.94,9.95,112140.6509859824,3.8008,3.8046,3.8008,3.8046,112140.651
2009-11-25 14:30:00,9.94,9.95,9.93,9.93,118080.30411023996,3.8008,3.8046,3.7969,3.7969,118080.3041
2009-11-25 14:40:00,9.93,9.95,9.93,9.94,203611.30909954853,3.7969,3.8046,3.7969,3.8008,203611.3091
2009-11-25 14:50:00,9.94,9.94,9.94,9.94,63197.90924210026,3.8008,3.8008,3.8008,3.8008,63197.9092
2009-11-25 15:00:00,9.94,9.94,9.92,9.93,219054.4072226182,3.8008,3.8008,3.7931,3.7969,219054.4072
2009-11-25 15:10:00,9.93,9.93,9.92,9.93,159895.46210501308,3.7969,3.7969,3.7931,3.7969,159895.4621
2009-11-25 15:20:00,9.93,9.95,9.93,9.94,165597.5291043003,3.7969,3.8046,3.7969,3.8008,165597.5291
2009-11-25 15:30:00,9.94,9.95,9.92,9.92,309574.72083630314,3.8008,3.8046,3.7931,3.7931,309574.7208
2009-11-25 15:40:00,9.92,9.93,9.91,9.91,421477.7856973153,3.7931,3.7969,3.7893,3.7893,421477.7857
2009-11-25 15:50:00,9.91,9.93,9.91,9.93,2185317.1774768354,3.7893,3.7969,3.7893,3.7969,2185317.1775
2009-11-27 09:30:00,9.64,9.73,9.6,9.73,1832501.7818959367,3.6861,3.7205,3.6708,3.7205,1832501.7819
2009-11-27 09:40:00,9.73,9.82,9.69,9.81,2761938.702779758,3.7205,3.7549,3.7052,3.7511,2761938.7028
2009-11-27 09:50:00,9.82,9.83,9.77,9.79,1268234.7350914706,3.7549,3.7587,3.7358,3.7434,1268234.7351
2009-11-27 10:00:00,9.79,9.84,9.78,9.79,591589.4511760513,3.7434,3.7625,3.7396,3.7434,591589.4512
2009-11-27 10:10:00,9.79,9.81,9.78,9.79,565217.3913043479,3.7434,3.7511,3.7396,3.7434,565217.3913
2009-11-27 10:20:00,9.79,9.82,9.78,9.81,440722.2618199097,3.7434,3.7549,3.7396,3.7511,440722.2618
2009-11-27 10:30:00,9.81,9.81,9.78,9.79,357804.7042052744,3.7511,3.7511,3.7396,3.7434,357804.7042
2009-11-27 10:40:00,9.79,9.81,9.79,9.8,293656.45046329295,3.7434,3.7511,3.7434,3.7472,293656.4505
2009-11-27 10:50:00,9.8,9.84,9.79,9.8,432169.1613209789,3.7472,3.7625,3.7434,3.7472,432169.1613
2009-11-27 11:00:00,9.8,9.84,9.8,9.84,354003.3262057496,3.7472,3.7625,3.7472,3.7625,354003.3262
2009-11-27 11:10:00,9.84,9.84,9.82,9.84,510810.1686861488,3.7625,3.7625,3.7549,3.7625,510810.1687
2009-11-27 11:20:00,9.84,9.86,9.83,9.85,838916.6072701354,3.7625,3.7702,3.7587,3.7664,838916.6073
2009-11-27 11:30:00,9.85,9.86,9.81,9.81,556664.290805417,3.7664,3.7702,3.7511,3.7511,556664.2908
2009-11-27 11:40:00,9.81,9.82,9.81,9.82,219529.5794725588,3.7511,3.7549,3.7511,3.7549,219529.5795
2009-11-27 11:50:00,9.82,9.84,9.82,9.82,278688.524590164,3.7549,3.7625,3.7549,3.7549,278688.5246
2009-11-27 12:00:00,9.82,9.82,9.77,9.78,554288.429555714,3.7549,3.7549,3.7358,3.7396,554288.4296
2009-11-27 12:10:00,9.78,9.78,9.76,9.77,391304.347826087,3.7396,3.7396,3.7319,3.7358,391304.3478
2009-11-27 12:20:00,9.76,9.77,9.74,9.75,326443.3357091946,3.7319,3.7358,3.7243,3.7281,326443.3357
2009-11-27 12:30:00,9.75,9.78,9.75,9.78,300308.8619624614,3.7281,3.7396,3.7281,3.7396,300308.862
2009-11-27 12:40:00,9.78,9.83,9.78,9.83,438583.986695177,3.7396,3.7587,3.7396,3.7587,438583.9867
2009-11-27 12:50:00,9.82,9.84,9.77,9.77,1744357.3295319553,3.7549,3.7625,3.7358,3.7358,1744357.3295
2009-11-27 13:00:00,9.78,9.79,9.73,9.77,574245.6640532193,3.7396,3.7434,3.7205,3.7358,574245.6641
2009-11-27 13:10:00,9.77,9.77,9.77,9.77,115466.85673556665,3.7358,3.7358,3.7358,3.7358,115466.8567
2009-11-27 13:20:00,9.77,9.77,9.77,9.77,2613.4473746733192,3.7358,3.7358,3.7358,3.7358,2613.4474
2009-11-27 13:30:00,9.94,9.94,9.94,9.94,475.1722499406035,3.8008,3.8008,3.8008,3.8008,475.1722
2009-11-27 13:40:00,9.94,9.94,9.94,9.94,0.0,3.8008,3.8008,3.8008,3.8008,0.0
2009-11-27 13:50:00,9.94,9.94,9.94,9.94,0.0,3.8008,3.8008,3.8008,3.8008,0.0
2009-11-27 14:00:00,9.87,9.87,9.87,9.87,475.1722499406035,3.774,3.774,3.774,3.774,475.1722
2009-11-27 14:10:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 14:20:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 14:30:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 14:40:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 14:50:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 15:00:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 15:10:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 15:20:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 15:30:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 15:40:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-27 15:50:00,9.87,9.87,9.87,9.87,0.0,3.774,3.774,3.774,3.774,0.0
2009-11-30 09:30:00,9.77,9.89,9.76,9.88,1754573.5329056785,3.7358,3.7817,3.7319,3.7778,1754573.5329
2009-11-30 09:40:00,9.89,9.89,9.84,9.87,1671655.975291043,3.7817,3.7817,3.7625,3.774,1671655.9753
2009-11-30 09:50:00,9.87,9.91,9.86,9.9,1347350.9147065813,3.774,3.7893,3.7702,3.7855,1347350.9147
2009-11-30 10:00:00,9.9,9.96,9.89,9.95,1458066.0489427417,3.7855,3.8084,3.7817,3.8046,1458066.0489
2009-11-30 10:10:00,9.95,9.98,9.94,9.97,1160133.0482299833,3.8046,3.8161,3.8008,3.8122,1160133.0482
2009-11-30 10:20:00,9.97,10.06,9.97,10.06,2341173.675457353,3.8122,3.8467,3.8122,3.8467,2341173.6755
2009-11-30 10:30:00,10.06,10.07,10.02,10.03,1707293.8940365885,3.8467,3.8505,3.8314,3.8352,1707293.894
2009-11-30 10:40:00,10.03,10.04,10.01,10.04,1258968.8762176288,3.8352,3.839,3.8275,3.839,1258968.8762
2009-11-30 10:50:00,10.04,10.06,10.03,10.05,1709669.7552862912,3.839,3.8467,3.8352,3.8428,1709669.7553
2009-11-30 11:00:00,10.05,10.05,9.97,9.98,1570681.872178665,3.8428,3.8428,3.8122,3.8161,1570681.8722
2009-11-30 11:10:00,9.98,9.99,9.97,9.99,688287.0040389642,3.8161,3.8199,3.8122,3.8199,688287.004
2009-11-30 11:20:00,9.99,10.01,9.99,10.01,676407.697790449,3.8199,3.8275,3.8199,3.8275,676407.6978
2009-11-30 11:30:00,10.01,10.02,9.99,10.0,738180.0902827275,3.8275,3.8314,3.8199,3.8237,738180.0903
2009-11-30 11:40:00,10.01,10.06,10.0,10.06,1963174.1506296035,3.8275,3.8467,3.8237,3.8467,1963174.1506
2009-11-30 11:50:00,10.06,10.08,10.05,10.08,865051.0810168686,3.8467,3.8543,3.8428,3.8543,865051.081
2009-11-30 12:00:00,10.08,10.1,10.07,10.1,1492991.209313376,3.8543,3.8619,3.8505,3.8619,1492991.2093
2009-11-30 12:10:00,10.1,10.1,10.08,10.1,905440.72226182,3.8619,3.8619,3.8543,3.8619,905440.7223
2009-11-30 12:20:00,10.1,10.11,10.09,10.09,855547.6360180565,3.8619,3.8658,3.8581,3.8581,855547.636
2009-11-30 12:30:00,10.09,10.1,10.08,10.09,574483.2501781896,3.8581,3.8619,3.8543,3.8581,574483.2502
2009-11-30 12:40:00,10.09,10.12,10.09,10.1,926823.4735091472,3.8581,3.8696,3.8581,3.8619,926823.4735
2009-11-30 12:50:00,10.09,10.11,10.08,10.1,722499.4060346875,3.8581,3.8658,3.8543,3.8619,722499.406
2009-11-30 13:00:00,10.11,10.11,10.09,10.1,376811.59420289856,3.8658,3.8658,3.8581,3.8619,376811.5942
2009-11-30 13:10:00,10.1,10.11,10.1,10.1,414587.7880731765,3.8619,3.8658,3.8619,3.8619,414587.7881
2009-11-30 13:20:00,10.1,10.11,10.1,10.1,252316.46471846043,3.8619,3.8658,3.8619,3.8619,252316.4647
2009-11-30 13:30:00,10.1,10.11,10.09,10.1,670943.2169161321,3.8619,3.8658,3.8581,3.8619,670943.2169
2009-11-30 13:40:00,10.1,10.11,10.1,10.1,437871.2283202661,3.8619,3.8658,3.8619,3.8619,437871.2283
2009-11-30 13:50:00,10.11,10.15,10.1,10.14,1113566.1677358043,3.8658,3.8811,3.8619,3.8772,1113566.1677
2009-11-30 14:00:00,10.14,10.15,10.14,10.15,717272.511285341,3.8772,3.8811,3.8772,3.8811,717272.5113
2009-11-30 14:10:00,10.15,10.17,10.14,10.17,779282.4899025897,3.8811,3.8887,3.8772,3.8887,779282.4899
2009-11-30 14:20:00,10.17,10.17,10.16,10.16,611309.0995485864,3.8887,3.8887,3.8849,3.8849,611309.0995
2009-11-30 14:30:00,10.16,10.18,10.16,10.18,647659.7766690425,3.8849,3.8925,3.8849,3.8925,647659.7767
2009-11-30 14:40:00,10.18,10.2,10.18,10.18,1302209.550962224,3.8925,3.9002,3.8925,3.8925,1302209.551
2009-11-30 14:50:00,10.18,10.2,10.17,10.2,1038488.9522451888,3.8925,3.9002,3.8887,3.9002,1038488.9522
2009-11-30 15:00:00,10.2,10.24,10.19,10.24,1724875.2672843903,3.9002,3.9155,3.8964,3.9155,1724875.2673
2009-11-30 15:10:00,10.24,10.26,10.22,10.24,2666904.252791637,3.9155,3.9231,3.9078,3.9155,2666904.2528
2009-11-30 15:20:00,10.24,10.29,10.23,10.27,1759325.2554050845,3.9155,3.9346,3.9117,3.927,1759325.2554
2009-11-30 15:30:00,10.27,10.31,10.26,10.31,3244000.9503445,3.927,3.9422,3.9231,3.9422,3244000.9503
2009-11-30 15:40:00,10.31,10.31,10.3,10.3,2285340.936089332,3.9422,3.9422,3.9384,3.9384,2285340.9361
2009-11-30 15:50:00,10.3,10.33,10.29,10.3,5517462.580185317,3.9384,3.9499,3.9346,3.9384,5517462.5802
2009-12-01 09:30:00,10.34,10.42,10.32,10.35,3329769.541458779,3.9537,3.9843,3.9461,3.9575,3329769.5415
2009-12-01 09:40:00,10.35,10.36,10.25,10.26,2937514.8491328107,3.9575,3.9614,3.9193,3.9231,2937514.8491
2009-12-01 09:50:00,10.26,10.26,10.22,10.25,1353528.153955809,3.9231,3.9231,3.9078,3.9193,1353528.154
2009-12-01 10:00:00,10.24,10.27,10.18,10.19,3769303.872653837,3.9155,3.927,3.8925,3.8964,3769303.8727
2009-12-01 10:10:00,10.2,10.22,10.12,10.15,6022570.681872179,3.9002,3.9078,3.8696,3.8811,6022570.6819
2009-12-01 10:20:00,10.14,10.19,10.13,10.19,1900688.999762414,3.8772,3.8964,3.8734,3.8964,1900688.9998
2009-12-01 10:30:00,10.19,10.25,10.18,10.21,3101924.4476122595,3.8964,3.9193,3.8925,3.904,3101924.4476
2009-12-01 10:40:00,10.21,10.21,10.17,10.17,2079591.351865051,3.904,3.904,3.8887,3.8887,2079591.3519
2009-12-01 10:50:00,10.17,10.19,10.16,10.17,3293418.8643383225,3.8887,3.8964,3.8849,3.8887,3293418.8643
2009-12-01 11:00:00,10.17,10.17,10.06,10.09,4327868.852459016,3.8887,3.8887,3.8467,3.8581,4327868.8525
2009-12-01 11:10:00,10.09,10.09,10.06,10.09,2484200.522689475,3.8581,3.8581,3.8467,3.8581,2484200.5227
2009-12-01 11:20:00,10.09,10.11,10.08,10.11,1315989.546210501,3.8581,3.8658,3.8543,3.8658,1315989.5462
2009-12-01 11:30:00,10.11,10.14,10.1,10.14,1019244.4761225944,3.8658,3.8772,3.8619,3.8772,1019244.4761
2009-12-01 11:40:00,10.13,10.14,10.09,10.09,843905.9158945117,3.8734,3.8772,3.8581,3.8581,843905.9159
2009-12-01 11:50:00,10.09,10.11,10.06,10.06,1608933.2382988834,3.8581,3.8658,3.8467,3.8467,1608933.2383
2009-12-01 12:00:00,10.07,10.09,10.07,10.08,852459.0163934426,3.8505,3.8581,3.8505,3.8543,852459.0164
2009-12-01 12:10:00,10.08,10.08,10.05,10.05,756474.2219054408,3.8543,3.8543,3.8428,3.8428,756474.2219
2009-12-01 12:20:00,10.05,10.07,10.05,10.06,1027084.8182466144,3.8428,3.8505,3.8428,3.8467,1027084.8182
2009-12-01 12:30:00,10.06,10.1,10.06,10.09,779757.6621525303,3.8467,3.8619,3.8467,3.8581,779757.6622
2009-12-01 12:40:00,10.09,10.11,10.08,10.08,1017343.787122832,3.8581,3.8658,3.8543,3.8543,1017343.7871
2009-12-01 12:50:00,10.08,10.08,10.07,10.07,571394.6305535757,3.8543,3.8543,3.8505,3.8505,571394.6306
2009-12-01 13:00:00,10.07,10.07,10.06,10.06,397481.5870753148,3.8505,3.8505,3.8467,3.8467,397481.5871
2009-12-01 13:10:00,10.06,10.08,10.06,10.08,2825136.612021858,3.8467,3.8543,3.8467,3.8543,2825136.612
2009-12-01 13:20:00,10.08,10.09,10.06,10.08,1344975.053456878,3.8543,3.8581,3.8467,3.8543,1344975.0535
2009-12-01 13:30:00,10.08,10.14,10.08,10.12,1190306.4861012115,3.8543,3.8772,3.8543,3.8696,1190306.4861
2009-12-01 13:40:00,10.12,10.15,10.11,10.13,1137324.7802328344,3.8696,3.8811,3.8658,3.8734,1137324.7802
2009-12-01 13:50:00,10.12,10.13,10.1,10.1,515561.8911855548,3.8696,3.8734,3.8619,3.8619,515561.8912
2009-12-01 14:00:00,10.1,10.11,10.07,10.11,870753.1480161559,3.8619,3.8658,3.8505,3.8658,870753.148
2009-12-01 14:10:00,10.11,10.11,10.08,10.09,801615.585649798,3.8658,3.8658,3.8543,3.8581,801615.5856
2009-12-01 14:20:00,10.09,10.12,10.08,10.12,1572582.5611784272,3.8581,3.8696,3.8543,3.8696,1572582.5612
2009-12-01 14:30:00,10.12,10.14,10.11,10.14,808505.5832739369,3.8696,3.8772,3.8658,3.8772,808505.5833
2009-12-01 14:40:00,10.14,10.16,10.13,10.14,1374910.905203136,3.8772,3.8849,3.8734,3.8772,1374910.9052
2009-12-01 14:50:00,10.14,10.15,10.1,10.13,1328344.024708957,3.8772,3.8811,3.8619,3.8734,1328344.0247
2009-12-01 15:00:00,10.13,10.13,10.11,10.12,1107388.9284865763,3.8734,3.8734,3.8658,3.8696,1107388.9285
2009-12-01 15:10:00,10.11,10.15,10.11,10.15,833927.2986457591,3.8658,3.8811,3.8658,3.8811,833927.2986
2009-12-01 15:20:00,10.14,10.15,10.1,10.11,1403896.412449513,3.8772,3.8811,3.8619,3.8658,1403896.4124
2009-12-01 15:30:00,10.11,10.11,10.09,10.1,2545260.1568068424,3.8658,3.8658,3.8581,3.8619,2545260.1568
2009-12-01 15:40:00,10.1,10.12,10.1,10.11,1666904.252791637,3.8619,3.8696,3.8619,3.8658,1666904.2528
2009-12-01 15:50:00,10.11,10.12,10.08,10.11,3189593.7277263007,3.8658,3.8696,3.8543,3.8658,3189593.7277
2009-12-02 09:30:00,10.16,10.19,10.09,10.1,2603231.1712995963,3.8849,3.8964,3.8581,3.8619,2603231.1713
2009-12-02 09:40:00,10.1,10.14,10.08,10.1,2502732.2404371584,3.8619,3.8772,3.8543,3.8619,2502732.2404
2009-12-02 09:50:00,10.1,10.11,10.07,10.08,1499643.6208125446,3.8619,3.8658,3.8505,3.8543,1499643.6208
2009-12-02 10:00:00,10.08,10.1,10.08,10.1,993347.5885008316,3.8543,3.8619,3.8543,3.8619,993347.5885
2009-12-02 10:10:00,10.1,10.12,10.1,10.12,2359705.393205037,3.8619,3.8696,3.8619,3.8696,2359705.3932
2009-12-02 10:20:00,10.12,10.12,10.11,10.11,735566.6429080542,3.8696,3.8696,3.8658,3.8658,735566.6429
2009-12-02 10:30:00,10.11,10.12,10.1,10.12,1574245.6640532194,3.8658,3.8696,3.8619,3.8696,1574245.6641
2009-12-02 10:40:00,10.12,10.16,10.11,10.14,1357567.1180803042,3.8696,3.8849,3.8658,3.8772,1357567.1181
2009-12-02 10:50:00,10.14,10.15,10.14,10.14,1458541.2211926824,3.8772,3.8811,3.8772,3.8772,1458541.2212
2009-12-02 11:00:00,10.14,10.15,10.1,10.14,1994297.933000713,3.8772,3.8811,3.8619,3.8772,1994297.933
2009-12-02 11:10:00,10.14,10.14,10.11,10.11,1555476.3601805654,3.8772,3.8772,3.8658,3.8658,1555476.3602
2009-12-02 11:20:00,10.11,10.11,10.08,10.1,1072226.1819909718,3.8658,3.8658,3.8543,3.8619,1072226.182
2009-12-02 11:30:00,10.1,10.1,10.08,10.1,474697.0776906629,3.8619,3.8619,3.8543,3.8619,474697.0777
2009-12-02 11:40:00,10.1,10.1,10.09,10.1,314564.0294606795,3.8619,3.8619,3.8581,3.8619,314564.0295
2009-12-02 11:50:00,10.1,10.1,10.06,10.06,812782.1335234023,3.8619,3.8619,3.8467,3.8467,812782.1335
2009-12-02 12:00:00,10.07,10.07,10.04,10.05,743169.3989071038,3.8505,3.8505,3.839,3.8428,743169.3989
2009-12-02 12:10:00,10.05,10.05,10.02,10.03,1263958.1848420054,3.8428,3.8428,3.8314,3.8352,1263958.1848
2009-12-02 12:20:00,10.02,10.03,9.99,10.01,1172725.1128534095,3.8314,3.8352,3.8199,3.8275,1172725.1129
2009-12-02 12:30:00,10.01,10.02,9.99,10.0,801853.1717747684,3.8275,3.8314,3.8199,3.8237,801853.1718
2009-12-02 12:40:00,10.0,10.01,9.98,10.01,602755.9990496555,3.8237,3.8275,3.8161,3.8275,602755.999
2009-12-02 12:50:00,10.0,10.02,10.0,10.02,303872.6538370159,3.8237,3.8314,3.8237,3.8314,303872.6538
2009-12-02 13:00:00,10.02,10.02,10.0,10.01,375623.6635780471,3.8314,3.8314,3.8237,3.8275,375623.6636
2009-12-02 13:10:00,10.02,10.04,10.01,10.03,105013.06723687336,3.8314,3.839,3.8275,3.8352,105013.0672
2009-12-02 13:20:00,10.03,10.04,10.0,10.01,282965.0748396293,3.8352,3.839,3.8237,3.8275,282965.0748
2009-12-02 13:30:00,10.0,10.03,10.0,10.02,340223.3309574721,3.8237,3.8352,3.8237,3.8314,340223.331
2009-12-02 13:40:00,10.02,10.04,10.02,10.04,644095.9847944881,3.8314,3.839,3.8314,3.839,644095.9848
2009-12-02 13:50:00,10.03,10.04,10.02,10.03,211214.06509859825,3.8352,3.839,3.8314,3.8352,211214.0651
2009-12-02 14:00:00,10.03,10.05,10.02,10.04,487289.1423140889,3.8352,3.8428,3.8314,3.839,487289.1423
2009-12-02 14:10:00,10.04,10.04,9.98,10.0,1248039.914468995,3.839,3.839,3.8161,3.8237,1248039.9145
2009-12-02 14:20:00,10.0,10.01,9.98,9.99,1060584.461867427,3.8237,3.8275,3.8161,3.8199,1060584.4619
2009-12-02 14:30:00,9.99,10.01,9.98,10.0,934188.6433832264,3.8199,3.8275,3.8161,3.8237,934188.6434
2009-12-02 14:40:00,10.0,10.0,9.99,10.0,445236.3981943455,3.8237,3.8237,3.8199,3.8237,445236.3982
2009-12-02 14:50:00,10.0,10.0,9.99,10.0,574958.4224281302,3.8237,3.8237,3.8199,3.8237,574958.4224
2009-12-02 15:00:00,10.0,10.01,10.0,10.01,624138.7502969827,3.8237,3.8275,3.8237,3.8275,624138.7503
2009-12-02 15:10:00,10.01,10.01,10.0,10.01,568068.4248039915,3.8275,3.8275,3.8237,3.8275,568068.4248
2009-12-02 15:20:00,10.01,10.02,10.0,10.01,1280589.2135899265,3.8275,3.8314,3.8237,3.8275,1280589.2136
2009-12-02 15:30:00,10.0,10.0,9.99,10.0,1288191.969588976,3.8237,3.8237,3.8199,3.8237,1288191.9696
2009-12-02 15:40:00,10.0,10.02,10.0,10.0,1635780.4704205275,3.8237,3.8314,3.8237,3.8237,1635780.4704
2009-12-02 15:50:00,10.01,10.03,9.99,10.0,2510334.996436208,3.8275,3.8352,3.8199,3.8237,2510334.9964
2009-12-03 09:30:00,10.08,10.09,10.02,10.05,1683060.1092896175,3.8543,3.8581,3.8314,3.8428,1683060.1093
2009-12-03 09:40:00,10.05,10.09,10.05,10.08,947018.2941316228,3.8428,3.8581,3.8428,3.8543,947018.2941
2009-12-03 09:50:00,10.08,10.08,10.06,10.08,567830.8386790211,3.8543,3.8543,3.8467,3.8543,567830.8387
2009-12-03 10:00:00,10.08,10.09,10.05,10.08,1677595.6284153005,3.8543,3.8581,3.8428,3.8543,1677595.6284
2009-12-03 10:10:00,10.08,10.08,10.0,10.02,1300308.8619624614,3.8543,3.8543,3.8237,3.8314,1300308.862
2009-12-03 10:20:00,10.01,10.04,10.01,10.03,317890.2352102637,3.8275,3.839,3.8275,3.8352,317890.2352
2009-12-03 10:30:00,10.03,10.04,10.02,10.03,490140.1758137325,3.8352,3.839,3.8314,3.8352,490140.1758
2009-12-03 10:40:00,10.03,10.04,10.0,10.0,3086718.9356141603,3.8352,3.839,3.8237,3.8237,3086718.9356
2009-12-03 10:50:00,10.0,10.03,10.0,10.01,1549536.707056308,3.8237,3.8352,3.8237,3.8275,1549536.7071
2009-12-03 11:00:00,10.02,10.03,10.01,10.03,431693.9890710383,3.8314,3.8352,3.8275,3.8352,431693.9891
2009-12-03 11:10:00,10.03,10.05,10.03,10.04,253504.39534331195,3.8352,3.8428,3.8352,3.839,253504.3953
2009-12-03 11:20:00,10.04,10.06,10.03,10.06,384414.3502019482,3.839,3.8467,3.8352,3.8467,384414.3502
2009-12-03 11:30:00,10.06,10.06,10.03,10.03,488952.245188881,3.8467,3.8467,3.8352,3.8352,488952.2452
2009-12-03 11:40:00,10.03,10.03,10.02,10.03,112378.23711095272,3.8352,3.8352,3.8314,3.8352,112378.2371
2009-12-03 11:50:00,10.03,10.06,10.02,10.05,485626.0394392968,3.8352,3.8467,3.8314,3.8428,485626.0394
2009-12-03 12:00:00,10.05,10.06,10.04,10.05,218816.82109764792,3.8428,3.8467,3.839,3.8428,218816.8211
2009-12-03 12:10:00,10.05,10.06,10.03,10.04,244476.1225944405,3.8428,3.8467,3.8352,3.839,244476.1226
2009-12-03 12:20:00,10.05,10.06,10.04,10.05,254217.1537182229,3.8428,3.8467,3.839,3.8428,254217.1537
2009-12-03 12:30:00,10.05,10.07,10.04,10.06,277025.42171537183,3.8428,3.8505,3.839,3.8467,277025.4217
2009-12-03 12:40:00,10.06,10.07,10.06,10.07,181753.3856022808,3.8467,3.8505,3.8467,3.8505,181753.3856
2009-12-03 12:50:00,10.06,10.07,10.06,10.07,234972.67759562843,3.8467,3.8505,3.8467,3.8505,234972.6776
2009-12-03 13:00:00,10.07,10.08,10.06,10.07,565454.9774293181,3.8505,3.8543,3.8467,3.8505,565454.9774
2009-12-03 13:10:00,10.07,10.08,10.05,10.06,289142.3140888572,3.8505,3.8543,3.8428,3.8467,289142.3141
2009-12-03 13:20:00,10.06,10.06,10.05,10.06,245664.053219292,3.8467,3.8467,3.8428,3.8467,245664.0532
2009-12-03 13:30:00,10.06,10.06,10.05,10.06,164409.59847944882,3.8467,3.8467,3.8428,3.8467,164409.5985
2009-12-03 13:40:00,10.06,10.06,10.05,10.06,334996.43620812544,3.8467,3.8467,3.8428,3.8467,334996.4362
2009-12-03 13:50:00,10.06,10.06,10.05,10.05,276550.2494654312,3.8467,3.8467,3.8428,3.8428,276550.2495
2009-12-03 14:00:00,10.06,10.06,10.03,10.03,305535.75671180803,3.8467,3.8467,3.8352,3.8352,305535.7567
2009-12-03 14:10:00,10.03,10.05,10.03,10.03,298645.7590876693,3.8352,3.8428,3.8352,3.8352,298645.7591
2009-12-03 14:20:00,10.03,10.04,10.03,10.03,208125.44547398432,3.8352,3.839,3.8352,3.8352,208125.4455
2009-12-03 14:30:00,10.03,10.04,10.03,10.03,222143.02684723213,3.8352,3.839,3.8352,3.8352,222143.0268
2009-12-03 14:40:00,10.03,10.04,10.03,10.03,219291.9933475885,3.8352,3.839,3.8352,3.8352,219291.9933
2009-12-03 14:50:00,10.03,10.04,10.02,10.02,2062485.1508671893,3.8352,3.839,3.8314,3.8314,2062485.1509
2009-12-03 15:00:00,10.02,10.03,10.02,10.02,190544.072226182,3.8314,3.8352,3.8314,3.8314,190544.0722
2009-12-03 15:10:00,10.03,10.03,10.02,10.03,172725.11285340937,3.8352,3.8352,3.8314,3.8352,172725.1129
2009-12-03 15:20:00,10.03,10.04,10.02,10.02,494416.72606319794,3.8352,3.839,3.8314,3.8314,494416.7261
2009-12-03 15:30:00,10.02,10.03,10.0,10.0,575908.7669280114,3.8314,3.8352,3.8237,3.8237,575908.7669
2009-12-03 15:40:00,10.0,10.01,9.95,9.95,825374.1981468282,3.8237,3.8275,3.8046,3.8046,825374.1981
2009-12-03 15:50:00,9.95,9.95,9.92,9.93,1626752.197671656,3.8046,3.8046,3.7931,3.7969,1626752.1977
2009-12-04 09:30:00,10.07,10.1,10.04,10.06,1837015.918270373,3.8505,3.8619,3.839,3.8467,1837015.9183
2009-12-04 09:40:00,10.07,10.1,10.06,10.08,1303872.653837016,3.8505,3.8619,3.8467,3.8543,1303872.6538
2009-12-04 09:50:00,10.08,10.09,10.06,10.08,990971.7272511284,3.8543,3.8581,3.8467,3.8543,990971.7273
2009-12-04 10:00:00,10.07,10.1,10.06,10.08,1114041.3399857448,3.8505,3.8619,3.8467,3.8543,1114041.34
2009-12-04 10:10:00,10.08,10.08,10.06,10.06,1133285.8161083392,3.8543,3.8543,3.8467,3.8467,1133285.8161
2009-12-04 10:20:00,10.06,10.07,10.05,10.06,911142.7892611072,3.8467,3.8505,3.8428,3.8467,911142.7893
2009-12-04 10:30:00,10.06,10.08,10.06,10.08,476122.5944404847,3.8467,3.8543,3.8467,3.8543,476122.5944
2009-12-04 10:40:00,10.08,10.09,10.07,10.07,572107.3889284866,3.8543,3.8581,3.8505,3.8505,572107.3889
2009-12-04 10:50:00,10.07,10.07,10.05,10.07,468282.2523164647,3.8505,3.8505,3.8428,3.8505,468282.2523
2009-12-04 11:00:00,10.06,10.07,10.04,10.07,621762.8890472796,3.8467,3.8505,3.839,3.8505,621762.889
2009-12-04 11:10:00,10.07,10.07,10.04,10.05,286053.6944642433,3.8505,3.8505,3.839,3.8428,286053.6945
2009-12-04 11:20:00,10.04,10.05,10.0,10.0,550249.4654312189,3.839,3.8428,3.8237,3.8237,550249.4654
2009-12-04 11:30:00,10.0,10.0,9.95,9.96,678308.3867902114,3.8237,3.8237,3.8046,3.8084,678308.3868
2009-12-04 11:40:00,9.96,9.96,9.85,9.89,1992634.8301259207,3.8084,3.8084,3.7664,3.7817,1992634.8301
2009-12-04 11:50:00,9.89,9.92,9.86,9.92,853884.5331432645,3.7817,3.7931,3.7702,3.7931,853884.5331
2009-12-04 12:00:00,9.92,9.95,9.91,9.95,1458303.635067712,3.7931,3.8046,3.7893,3.8046,1458303.6351
2009-12-04 12:10:00,9.95,9.96,9.92,9.92,511522.9270610596,3.8046,3.8084,3.7931,3.7931,511522.9271
2009-12-04 12:20:00,9.92,9.94,9.89,9.94,314801.6155856498,3.7931,3.8008,3.7817,3.8008,314801.6156
2009-12-04 12:30:00,9.94,9.95,9.92,9.93,276312.6633404609,3.8008,3.8046,3.7931,3.7969,276312.6633
2009-12-04 12:40:00,9.93,9.95,9.9,9.9,374910.90520313615,3.7969,3.8046,3.7855,3.7855,374910.9052
2009-12-04 12:50:00,9.9,9.93,9.9,9.91,330244.7137087194,3.7855,3.7969,3.7855,3.7893,330244.7137
2009-12-04 13:00:00,9.91,9.93,9.91,9.92,190781.6583511523,3.7893,3.7969,3.7893,3.7931,190781.6584
2009-12-04 13:10:00,9.92,9.92,9.89,9.9,305535.75671180803,3.7931,3.7931,3.7817,3.7855,305535.7567
2009-12-04 13:20:00,9.9,9.91,9.89,9.89,189118.5554763602,3.7855,3.7893,3.7817,3.7817,189118.5555
2009-12-04 13:30:00,9.89,9.9,9.89,9.9,319078.16583511524,3.7817,3.7855,3.7817,3.7855,319078.1658
2009-12-04 13:40:00,9.9,9.92,9.9,9.9,232834.4024708957,3.7855,3.7931,3.7855,3.7855,232834.4025
2009-12-04 13:50:00,9.9,9.91,9.88,9.88,426229.5081967213,3.7855,3.7893,3.7778,3.7778,426229.5082
2009-12-04 14:00:00,9.89,9.9,9.87,9.87,271560.9408410549,3.7817,3.7855,3.774,3.774,271560.9408
2009-12-04 14:10:00,9.87,9.89,9.85,9.86,440009.5034449988,3.774,3.7817,3.7664,3.7702,440009.5034
2009-12-04 14:20:00,9.86,9.86,9.82,9.84,539558.0898075552,3.7702,3.7702,3.7549,3.7625,539558.0898
2009-12-04 14:30:00,9.84,9.87,9.84,9.87,491090.5203136137,3.7625,3.774,3.7625,3.774,491090.5203
2009-12-04 14:40:00,9.87,9.9,9.86,9.89,962698.9783796626,3.774,3.7855,3.7702,3.7817,962698.9784
2009-12-04 14:50:00,9.89,9.92,9.88,9.91,526728.4390591589,3.7817,3.7931,3.7778,3.7893,526728.4391
2009-12-04 15:00:00,9.91,9.94,9.89,9.93,503207.4126870991,3.7893,3.8008,3.7817,3.7969,503207.4127
2009-12-04 15:10:00,9.93,9.94,9.92,9.93,435257.7809455928,3.7969,3.8008,3.7931,3.7969,435257.7809
2009-12-04 15:20:00,9.93,9.99,9.93,9.97,1185317.1774768354,3.7969,3.8199,3.7969,3.8122,1185317.1775
2009-12-04 15:30:00,9.97,9.99,9.95,9.95,617011.1665478736,3.8122,3.8199,3.8046,3.8046,617011.1665
2009-12-04 15:40:00,9.95,9.97,9.93,9.95,943216.916132098,3.8046,3.8122,3.7969,3.8046,943216.9161
2009-12-04 15:50:00,9.96,9.98,9.95,9.96,2568781.1831789026,3.8084,3.8161,3.8046,3.8084,2568781.1832
2009-12-07 09:30:00,9.92,10.09,9.91,10.03,1605369.446424329,3.7931,3.8581,3.7893,3.8352,1605369.4464
2009-12-07 09:40:00,10.03,10.03,9.97,10.01,1260869.5652173914,3.8352,3.8352,3.8122,3.8275,1260869.5652
2009-12-07 09:50:00,10.01,10.07,10.0,10.06,1233309.5747208362,3.8275,3.8505,3.8237,3.8467,1233309.5747
2009-12-07 10:00:00,10.06,10.06,9.98,9.98,896174.8633879782,3.8467,3.8467,3.8161,3.8161,896174.8634
2009-12-07 10:10:00,9.98,10.03,9.98,10.02,569493.9415538133,3.8161,3.8352,3.8161,3.8314,569493.9416
2009-12-07 10:20:00,10.01,10.04,10.0,10.01,760750.7721549062,3.8275,3.839,3.8237,3.8275,760750.7722
2009-12-07 10:30:00,10.0,10.03,9.98,9.98,555001.1879306248,3.8237,3.8352,3.8161,3.8161,555001.1879
2009-12-07 10:40:00,9.98,10.0,9.98,9.98,572820.1473033975,3.8161,3.8237,3.8161,3.8161,572820.1473
2009-12-07 10:50:00,9.98,9.98,9.95,9.95,809931.1000237586,3.8161,3.8161,3.8046,3.8046,809931.1
2009-12-07 11:00:00,9.95,9.95,9.91,9.92,725825.6117842718,3.8046,3.8046,3.7893,3.7931,725825.6118
2009-12-07 11:10:00,9.92,9.94,9.92,9.93,213352.34022333092,3.7931,3.8008,3.7931,3.7969,213352.3402
2009-12-07 11:20:00,9.93,9.93,9.91,9.92,307436.44571157044,3.7969,3.7969,3.7893,3.7931,307436.4457
2009-12-07 11:30:00,9.92,9.96,9.92,9.93,604419.1019244476,3.7931,3.8084,3.7931,3.7969,604419.1019
2009-12-07 11:40:00,9.93,9.94,9.92,9.92,345450.22570681875,3.7969,3.8008,3.7931,3.7931,345450.2257
2009-12-07 11:50:00,9.92,9.93,9.92,9.93,158945.11760513188,3.7931,3.7969,3.7931,3.7969,158945.1176
2009-12-07 12:00:00,9.93,9.93,9.91,9.93,226657.16322166787,3.7969,3.7969,3.7893,3.7969,226657.1632
2009-12-07 12:10:00,9.92,9.93,9.9,9.91,197909.24210026136,3.7931,3.7969,3.7855,3.7893,197909.2421
2009-12-07 12:20:00,9.91,9.91,9.89,9.9,193157.5196008553,3.7893,3.7893,3.7817,3.7855,193157.5196
2009-12-07 12:30:00,9.9,9.94,9.9,9.92,414825.37419814686,3.7855,3.8008,3.7855,3.7931,414825.3742
2009-12-07 12:40:00,9.92,9.93,9.9,9.92,324305.0605844619,3.7931,3.7969,3.7855,3.7931,324305.0606
2009-12-07 12:50:00,9.91,9.92,9.91,9.92,230933.7134711333,3.7893,3.7931,3.7893,3.7931,230933.7135
2009-12-07 13:00:00,9.92,9.93,9.92,9.93,190781.6583511523,3.7931,3.7969,3.7931,3.7969,190781.6584
2009-12-07 13:10:00,9.93,9.95,9.93,9.94,270135.42409123306,3.7969,3.8046,3.7969,3.8008,270135.4241
2009-12-07 13:20:00,9.94,9.95,9.92,9.93,224043.7158469945,3.8008,3.8046,3.7931,3.7969,224043.7158
2009-12-07 13:30:00,9.92,9.93,9.91,9.91,409360.8933238299,3.7931,3.7969,3.7893,3.7893,409360.8933
2009-12-07 13:40:00,9.91,9.91,9.87,9.87,901639.344262295,3.7893,3.7893,3.774,3.774,901639.3443
2009-12-07 13:50:00,9.87,9.88,9.86,9.87,625801.8531717748,3.774,3.7778,3.7702,3.774,625801.8532
2009-12-07 14:00:00,9.87,9.87,9.83,9.84,1621287.716797339,3.774,3.774,3.7587,3.7625,1621287.7168
2009-12-07 14:10:00,9.84,9.84,9.82,9.83,1173913.043478261,3.7625,3.7625,3.7549,3.7587,1173913.0435
2009-12-07 14:20:00,9.82,9.83,9.8,9.8,808267.9971489665,3.7549,3.7587,3.7472,3.7472,808267.9971
2009-12-07 14:30:00,9.81,9.81,9.74,9.75,2345925.397956759,3.7511,3.7511,3.7243,3.7281,2345925.398
2009-12-07 14:40:00,9.75,9.76,9.72,9.74,785934.9014017582,3.7281,3.7319,3.7166,3.7243,785934.9014
2009-12-07 14:50:00,9.74,9.77,9.74,9.77,917795.2007602756,3.7243,3.7358,3.7243,3.7358,917795.2008
2009-12-07 15:00:00,9.77,9.79,9.76,9.79,745307.6740318366,3.7358,3.7434,3.7319,3.7434,745307.674
2009-12-07 15:10:00,9.79,9.8,9.78,9.79,1152055.1199809932,3.7434,3.7472,3.7396,3.7434,1152055.12
2009-12-07 15:20:00,9.79,9.79,9.76,9.76,1183416.488477073,3.7434,3.7434,3.7319,3.7319,1183416.4885
2009-12-07 15:30:00,9.76,9.77,9.76,9.77,1089094.7968638632,3.7319,3.7358,3.7319,3.7358,1089094.7969
2009-12-07 15:40:00,9.77,9.77,9.74,9.74,1008553.1004989308,3.7358,3.7358,3.7243,3.7243,1008553.1005
2009-12-07 15:50:00,9.74,9.74,9.72,9.73,4855785.222143027,3.7243,3.7243,3.7166,3.7205,4855785.2221
2009-12-08 09:30:00,9.68,9.68,9.52,9.58,2179139.9382276074,3.7014,3.7014,3.6402,3.6631,2179139.9382
2009-12-08 09:40:00,9.58,9.59,9.54,9.55,1550011.8793062486,3.6631,3.6669,3.6478,3.6516,1550011.8793
2009-12-08 09:50:00,9.55,9.55,9.54,9.55,1493941.5538132573,3.6516,3.6516,3.6478,3.6516,1493941.5538
2009-12-08 10:00:00,9.55,9.58,9.52,9.57,1911617.961511048,3.6516,3.6631,3.6402,3.6593,1911617.9615
2009-12-08 10:10:00,9.57,9.6,9.57,9.58,1161083.3927298647,3.6593,3.6708,3.6593,3.6631,1161083.3927
2009-12-08 10:20:00,9.58,9.6,9.57,9.58,1527678.7835590402,3.6631,3.6708,3.6593,3.6631,1527678.7836
2009-12-08 10:30:00,9.58,9.58,9.54,9.55,1609645.9966737942,3.6631,3.6631,3.6478,3.6516,1609645.9967
2009-12-08 10:40:00,9.55,9.58,9.52,9.52,1323592.302209551,3.6516,3.6631,3.6402,3.6402,1323592.3022
2009-12-08 10:50:00,9.52,9.52,9.45,9.47,2133760.98835828,3.6402,3.6402,3.6134,3.6211,2133760.9884
2009-12-08 11:00:00,9.47,9.5,9.47,9.49,1577809.4559277738,3.6211,3.6325,3.6211,3.6287,1577809.4559
2009-12-08 11:10:00,9.48,9.52,9.47,9.52,1327393.6802090758,3.6249,3.6402,3.6211,3.6402,1327393.6802
2009-12-08 11:20:00,9.52,9.54,9.52,9.52,720836.3031598955,3.6402,3.6478,3.6402,3.6402,720836.3032
2009-12-08 11:30:00,9.52,9.56,9.51,9.53,3020907.5789973866,3.6402,3.6555,3.6364,3.644,3020907.579
2009-12-08 11:40:00,9.53,9.56,9.52,9.52,2038726.5383701592,3.644,3.6555,3.6402,3.6402,2038726.5384
2009-12-08 11:50:00,9.52,9.53,9.49,9.51,2256355.428842956,3.6402,3.644,3.6287,3.6364,2256355.4288
2009-12-08 12:00:00,9.51,9.55,9.51,9.54,585174.6258018531,3.6364,3.6516,3.6364,3.6478,585174.6258
2009-12-08 12:10:00,9.54,9.55,9.53,9.54,652649.0852934188,3.6478,3.6516,3.644,3.6478,652649.0853
2009-12-08 12:20:00,9.54,9.56,9.54,9.54,521976.71655975294,3.6478,3.6555,3.6478,3.6478,521976.7166
2009-12-08 12:30:00,9.55,9.56,9.54,9.56,346162.9840817296,3.6516,3.6555,3.6478,3.6555,346162.9841
2009-12-08 12:40:00,9.55,9.58,9.55,9.57,518650.5108101687,3.6516,3.6631,3.6516,3.6593,518650.5108
2009-12-08 12:50:00,9.57,9.57,9.55,9.56,484438.10881444527,3.6593,3.6593,3.6516,3.6555,484438.1088
2009-12-08 13:00:00,9.56,9.57,9.56,9.56,287004.0389641245,3.6555,3.6593,3.6555,3.6555,287004.039
2009-12-08 13:10:00,9.56,9.57,9.54,9.55,334046.09170824423,3.6555,3.6593,3.6478,3.6516,334046.0917
2009-12-08 13:20:00,9.55,9.56,9.54,9.54,487764.3145640295,3.6516,3.6555,3.6478,3.6478,487764.3146
2009-12-08 13:30:00,9.54,9.55,9.54,9.55,346875.7424566405,3.6478,3.6516,3.6478,3.6516,346875.7425
2009-12-08 13:40:00,9.55,9.56,9.54,9.55,639819.4345450226,3.6516,3.6555,3.6478,3.6516,639819.4345
2009-12-08 13:50:00,9.55,9.55,9.54,9.54,256830.6010928962,3.6516,3.6516,3.6478,3.6478,256830.6011
2009-12-08 14:00:00,9.54,9.55,9.54,9.54,394630.5535756712,3.6478,3.6516,3.6478,3.6478,394630.5536
2009-12-08 14:10:00,9.55,9.55,9.53,9.55,766928.011404134,3.6516,3.6516,3.644,3.6516,766928.0114
2009-12-08 14:20:00,9.55,9.55,9.52,9.52,626039.4392967451,3.6516,3.6516,3.6402,3.6402,626039.4393
2009-12-08 14:30:00,9.52,9.54,9.52,9.52,1185317.1774768354,3.6402,3.6478,3.6402,3.6402,1185317.1775
2009-12-08 14:40:00,9.52,9.53,9.5,9.5,877880.7317652649,3.6402,3.644,3.6325,3.6325,877880.7318
2009-12-08 14:50:00,9.5,9.5,9.47,9.47,1405797.1014492754,3.6325,3.6325,3.6211,3.6211,1405797.1014
2009-12-08 15:00:00,9.48,9.5,9.47,9.5,568781.1831789024,3.6249,3.6325,3.6211,3.6325,568781.1832
2009-12-08 15:10:00,9.5,9.5,9.49,9.5,460204.32406747446,3.6325,3.6325,3.6287,3.6325,460204.3241
2009-12-08 15:20:00,9.5,9.52,9.5,9.51,537182.2285578522,3.6325,3.6402,3.6325,3.6364,537182.2286
2009-12-08 15:30:00,9.51,9.52,9.5,9.5,808030.4110239962,3.6364,3.6402,3.6325,3.6325,808030.411
2009-12-08 15:40:00,9.5,9.51,9.5,9.51,898075.5523877406,3.6325,3.6364,3.6325,3.6364,898075.5524
2009-12-08 15:50:00,9.51,9.52,9.5,9.5,2086243.76336422,3.6364,3.6402,3.6325,3.6325,2086243.7634
2009-12-09 09:30:00,9.47,9.51,9.34,9.34,2174388.215728201,3.6211,3.6364,3.5713,3.5713,2174388.2157
2009-12-09 09:40:00,9.35,9.35,9.29,9.34,2647184.604419102,3.5752,3.5752,3.5522,3.5713,2647184.6044
2009-12-09 09:50:00,9.34,9.39,9.34,9.39,1397481.587075315,3.5713,3.5905,3.5713,3.5905,1397481.5871
2009-12-09 10:00:00,9.39,9.46,9.38,9.43,2650035.6379187456,3.5905,3.6172,3.5866,3.6058,2650035.6379
2009-12-09 10:10:00,9.43,9.46,9.43,9.44,706343.5495367071,3.6058,3.6172,3.6058,3.6096,706343.5495
2009-12-09 10:20:00,9.44,9.44,9.38,9.38,1494891.8983131386,3.6096,3.6096,3.5866,3.5866,1494891.8983
2009-12-09 10:30:00,9.38,9.4,9.36,9.38,1450225.7068187215,3.5866,3.5943,3.579,3.5866,1450225.7068
2009-12-09 10:40:00,9.38,9.42,9.37,9.4,2154906.153480637,3.5866,3.6019,3.5828,3.5943,2154906.1535
2009-12-09 10:50:00,9.4,9.44,9.39,9.42,1464243.2881919695,3.5943,3.6096,3.5905,3.6019,1464243.2882
2009-12-09 11:00:00,9.42,9.44,9.41,9.44,484200.5226894749,3.6019,3.6096,3.5981,3.6096,484200.5227
2009-12-09 11:10:00,9.44,9.5,9.43,9.49,1927061.0596341167,3.6096,3.6325,3.6058,3.6287,1927061.0596
2009-12-09 11:20:00,9.5,9.52,9.48,9.51,985744.832501782,3.6325,3.6402,3.6249,3.6364,985744.8325
2009-12-09 11:30:00,9.51,9.52,9.46,9.47,1064385.8398669518,3.6364,3.6402,3.6172,3.6211,1064385.8399
2009-12-09 11:40:00,9.47,9.51,9.47,9.5,491090.5203136137,3.6211,3.6364,3.6211,3.6325,491090.5203
2009-12-09 11:50:00,9.5,9.53,9.5,9.52,486813.97006414825,3.6325,3.644,3.6325,3.6402,486813.9701
2009-12-09 12:00:00,9.52,9.52,9.48,9.48,793062.4851508673,3.6402,3.6402,3.6249,3.6249,793062.4852
2009-12-09 12:10:00,9.48,9.48,9.46,9.46,701829.4131622714,3.6249,3.6249,3.6172,3.6172,701829.4132
2009-12-09 12:20:00,9.46,9.47,9.45,9.47,339985.7448325018,3.6172,3.6211,3.6134,3.6211,339985.7448
2009-12-09 12:30:00,9.47,9.48,9.45,9.47,438346.4005702067,3.6211,3.6249,3.6134,3.6211,438346.4006
2009-12-09 12:40:00,9.47,9.48,9.45,9.46,586124.9703017344,3.6211,3.6249,3.6134,3.6172,586124.9703
2009-12-09 12:50:00,9.45,9.48,9.44,9.47,367545.7353290568,3.6134,3.6249,3.6096,3.6211,367545.7353
2009-12-09 13:00:00,9.48,9.49,9.46,9.47,665478.7360418151,3.6249,3.6287,3.6172,3.6211,665478.736
2009-12-09 13:10:00,9.47,9.47,9.46,9.47,358517.4625801853,3.6211,3.6211,3.6172,3.6211,358517.4626
2009-12-09 13:20:00,9.47,9.47,9.45,9.47,450225.7068187218,3.6211,3.6211,3.6134,3.6211,450225.7068
2009-12-09 13:30:00,9.46,9.47,9.44,9.46,537419.8146828226,3.6172,3.6211,3.6096,3.6172,537419.8147
2009-12-09 13:40:00,9.46,9.46,9.42,9.43,854359.705393205,3.6172,3.6172,3.6019,3.6058,854359.7054
2009-12-09 13:50:00,9.43,9.46,9.43,9.44,709194.5830363507,3.6058,3.6172,3.6058,3.6096,709194.583
2009-12-09 14:00:00,9.43,9.46,9.42,9.46,632454.2646709433,3.6058,3.6172,3.6019,3.6172,632454.2647
2009-12-09 14:10:00,9.47,9.47,9.45,9.45,262057.4958422428,3.6211,3.6211,3.6134,3.6134,262057.4958
2009-12-09 14:20:00,9.45,9.47,9.44,9.45,472796.38869090047,3.6134,3.6211,3.6096,3.6134,472796.3887
2009-12-09 14:30:00,9.45,9.5,9.45,9.5,642195.2957947257,3.6134,3.6325,3.6134,3.6325,642195.2958
2009-12-09 14:40:00,9.5,9.52,9.49,9.52,767878.3559040152,3.6325,3.6402,3.6287,3.6402,767878.3559
2009-12-09 14:50:00,9.52,9.56,9.52,9.54,1693276.3126633405,3.6402,3.6555,3.6402,3.6478,1693276.3127
2009-12-09 15:00:00,9.54,9.57,9.53,9.55,1157519.60085531,3.6478,3.6593,3.644,3.6516,1157519.6009
2009-12-09 15:10:00,9.55,9.57,9.54,9.55,1112615.823235923,3.6516,3.6593,3.6478,3.6516,1112615.8232
2009-12-09 15:20:00,9.55,9.56,9.53,9.53,890472.796388691,3.6516,3.6555,3.644,3.644,890472.7964
2009-12-09 15:30:00,9.54,9.56,9.53,9.53,709669.7552862912,3.6478,3.6555,3.644,3.644,709669.7553
2009-12-09 15:40:00,9.53,9.54,9.52,9.53,564742.2190544072,3.644,3.6478,3.6402,3.644,564742.2191
2009-12-09 15:50:00,9.53,9.57,9.53,9.56,2226419.5770966974,3.644,3.6593,3.644,3.6555,2226419.5771
2009-12-10 09:30:00,9.64,9.68,9.56,9.64,1560703.254929912,3.6861,3.7014,3.6555,3.6861,1560703.2549
2009-12-10 09:40:00,9.64,9.66,9.61,9.63,1208600.617723925,3.6861,3.6937,3.6746,3.6822,1208600.6177
2009-12-10 09:50:00,9.63,9.63,9.52,9.52,1317177.4768353528,3.6822,3.6822,3.6402,3.6402,1317177.4768
2009-12-10 10:00:00,9.52,9.56,9.5,9.56,1562841.530054645,3.6402,3.6555,3.6325,3.6555,1562841.5301
2009-12-10 10:10:00,9.55,9.58,9.55,9.55,910430.0308861964,3.6516,3.6631,3.6516,3.6516,910430.0309
2009-12-10 10:20:00,9.55,9.59,9.52,9.56,658826.3245426468,3.6516,3.6669,3.6402,3.6555,658826.3245
2009-12-10 10:30:00,9.57,9.58,9.53,9.54,744357.3295319553,3.6593,3.6631,3.644,3.6478,744357.3295
2009-12-10 10:40:00,9.54,9.55,9.54,9.55,660251.8412924685,3.6478,3.6516,3.6478,3.6516,660251.8413
2009-12-10 10:50:00,9.55,9.56,9.54,9.54,592064.623425992,3.6516,3.6555,3.6478,3.6478,592064.6234
2009-12-10 11:00:00,9.54,9.54,9.51,9.52,759325.2554050843,3.6478,3.6478,3.6364,3.6402,759325.2554
2009-12-10 11:10:00,9.52,9.53,9.5,9.52,571869.8028035163,3.6402,3.644,3.6325,3.6402,571869.8028
2009-12-10 11:20:00,9.53,9.55,9.51,9.52,1215015.4430981232,3.644,3.6516,3.6364,3.6402,1215015.4431
2009-12-10 11:30:00,9.52,9.53,9.51,9.51,547636.0180565455,3.6402,3.644,3.6364,3.6364,547636.0181
2009-12-10 11:40:00,9.51,9.51,9.49,9.5,389403.65882632456,3.6364,3.6364,3.6287,3.6325,389403.6588
2009-12-10 11:50:00,9.49,9.51,9.48,9.5,517462.5801853172,3.6287,3.6364,3.6249,3.6325,517462.5802
2009-12-10 12:00:00,9.5,9.53,9.5,9.52,631979.0924210027,3.6325,3.644,3.6325,3.6402,631979.0924
2009-12-10 12:10:00,9.52,9.52,9.5,9.5,551437.3960560703,3.6402,3.6402,3.6325,3.6325,551437.3961
2009-12-10 12:20:00,9.5,9.5,9.5,9.5,300784.034212402,3.6325,3.6325,3.6325,3.6325,300784.0342
2009-12-10 12:30:00,9.5,9.5,9.48,9.49,653361.8436683298,3.6325,3.6325,3.6249,3.6287,653361.8437
2009-12-10 12:40:00,9.49,9.5,9.48,9.5,410311.2378237111,3.6287,3.6325,3.6249,3.6325,410311.2378
2009-12-10 12:50:00,9.5,9.51,9.49,9.5,586837.7286766453,3.6325,3.6364,3.6287,3.6325,586837.7287
2009-12-10 13:00:00,9.49,9.5,9.47,9.48,1057495.842242813,3.6287,3.6325,3.6211,3.6249,1057495.8422
2009-12-10 13:10:00,9.47,9.48,9.45,9.47,1046566.8804941792,3.6211,3.6249,3.6134,3.6211,1046566.8805
2009-12-10 13:20:00,9.46,9.47,9.45,9.46,457353.2905678309,3.6172,3.6211,3.6134,3.6172,457353.2906
2009-12-10 13:30:00,9.46,9.5,9.46,9.5,476835.3528153956,3.6172,3.6325,3.6172,3.6325,476835.3528
2009-12-10 13:40:00,9.5,9.5,9.48,9.49,456402.9460679496,3.6325,3.6325,3.6249,3.6287,456402.9461
2009-12-10 13:50:00,9.48,9.49,9.47,9.48,607745.3076740318,3.6249,3.6287,3.6211,3.6249,607745.3077
2009-12-10 14:00:00,9.48,9.48,9.44,9.44,1110477.5481111903,3.6249,3.6249,3.6096,3.6096,1110477.5481
2009-12-10 14:10:00,9.44,9.45,9.44,9.45,588025.6593014968,3.6096,3.6134,3.6096,3.6134,588025.6593
2009-12-10 14:20:00,9.45,9.49,9.44,9.49,828462.8177714421,3.6134,3.6287,3.6096,3.6287,828462.8178
2009-12-10 14:30:00,9.49,9.5,9.48,9.49,526253.2668092183,3.6287,3.6325,3.6249,3.6287,526253.2668
2009-12-10 14:40:00,9.49,9.49,9.47,9.48,597291.5181753386,3.6287,3.6287,3.6211,3.6249,597291.5182
2009-12-10 14:50:00,9.49,9.49,9.47,9.49,536469.4701829413,3.6287,3.6287,3.6211,3.6287,536469.4702
2009-12-10 15:00:00,9.48,9.49,9.47,9.47,753148.0161558565,3.6249,3.6287,3.6211,3.6211,753148.0162
2009-12-10 15:10:00,9.48,9.49,9.47,9.48,422428.1301971965,3.6249,3.6287,3.6211,3.6249,422428.1302
2009-12-10 15:20:00,9.49,9.49,9.46,9.46,940841.0548823948,3.6287,3.6287,3.6172,3.6172,940841.0549
2009-12-10 15:30:00,9.46,9.47,9.44,9.47,1064623.4259919222,3.6172,3.6211,3.6096,3.6211,1064623.426
2009-12-10 15:40:00,9.47,9.47,9.46,9.47,1451651.2235685436,3.6211,3.6211,3.6172,3.6211,1451651.2236
2009-12-10 15:50:00,9.47,9.49,9.46,9.48,3286291.2805892136,3.6211,3.6287,3.6172,3.6249,3286291.2806
2009-12-11 09:30:00,9.51,9.61,9.51,9.54,1375148.4913281065,3.6364,3.6746,3.6364,3.6478,1375148.4913
2009-12-11 09:40:00,9.54,9.55,9.53,9.54,473033.9748158708,3.6478,3.6516,3.644,3.6478,473033.9748
2009-12-11 09:50:00,9.54,9.61,9.53,9.58,993822.7607507722,3.6478,3.6746,3.644,3.6631,993822.7608
2009-12-11 10:00:00,9.58,9.6,9.57,9.58,510097.41031123785,3.6631,3.6708,3.6593,3.6631,510097.4103
2009-12-11 10:10:00,9.58,9.59,9.55,9.58,419101.92444761225,3.6631,3.6669,3.6516,3.6631,419101.9244
2009-12-11 10:20:00,9.58,9.58,9.55,9.57,548586.3625564267,3.6631,3.6631,3.6516,3.6593,548586.3626
2009-12-11 10:30:00,9.58,9.61,9.57,9.6,936326.9185079592,3.6631,3.6746,3.6593,3.6708,936326.9185
2009-12-11 10:40:00,9.6,9.62,9.6,9.61,494891.8983131385,3.6708,3.6784,3.6708,3.6746,494891.8983
2009-12-11 10:50:00,9.61,9.63,9.6,9.61,784034.2124019958,3.6746,3.6822,3.6708,3.6746,784034.2124
2009-12-11 11:00:00,9.61,9.61,9.56,9.56,371109.5272036113,3.6746,3.6746,3.6555,3.6555,371109.5272
2009-12-11 11:10:00,9.55,9.57,9.55,9.55,378474.6970776907,3.6516,3.6593,3.6516,3.6516,378474.6971
2009-12-11 11:20:00,9.55,9.55,9.47,9.5,867426.9422665717,3.6516,3.6516,3.6211,3.6325,867426.9423
2009-12-11 11:30:00,9.5,9.51,9.49,9.51,283915.4193395105,3.6325,3.6364,3.6287,3.6364,283915.4193
2009-12-11 11:40:00,9.51,9.54,9.5,9.52,758850.0831551438,3.6364,3.6478,3.6325,3.6402,758850.0832
2009-12-11 11:50:00,9.52,9.53,9.51,9.52,301259.2064623426,3.6402,3.644,3.6364,3.6402,301259.2065
2009-12-11 12:00:00,9.52,9.53,9.51,9.52,272273.6992159658,3.6402,3.644,3.6364,3.6402,272273.6992
2009-12-11 12:10:00,9.52,9.54,9.52,9.54,228795.43834640057,3.6402,3.6478,3.6402,3.6478,228795.4383
2009-12-11 12:20:00,9.54,9.54,9.53,9.53,219529.5794725588,3.6478,3.6478,3.644,3.644,219529.5795
2009-12-11 12:30:00,9.54,9.55,9.53,9.54,311712.9959610359,3.6478,3.6516,3.644,3.6478,311712.996
2009-12-11 12:40:00,9.53,9.54,9.52,9.54,194583.0363506772,3.644,3.6478,3.6402,3.6478,194583.0364
2009-12-11 12:50:00,9.54,9.57,9.54,9.57,231646.4718460442,3.6478,3.6593,3.6478,3.6593,231646.4718
2009-12-11 13:00:00,9.57,9.57,9.56,9.56,159420.28985507248,3.6593,3.6593,3.6555,3.6555,159420.2899
2009-12-11 13:10:00,9.56,9.56,9.55,9.56,118555.47636018058,3.6555,3.6555,3.6516,3.6555,118555.4764
2009-12-11 13:20:00,9.56,9.57,9.55,9.55,135424.091233072,3.6555,3.6593,3.6516,3.6516,135424.0912
2009-12-11 13:30:00,9.56,9.56,9.55,9.55,101686.86148728916,3.6555,3.6555,3.6516,3.6516,101686.8615
2009-12-11 13:40:00,9.55,9.55,9.55,9.55,117605.13186029936,3.6516,3.6516,3.6516,3.6516,117605.1319
2009-12-11 13:50:00,9.55,9.56,9.55,9.55,116417.20123544784,3.6516,3.6555,3.6516,3.6516,116417.2012
2009-12-11 14:00:00,9.55,9.57,9.55,9.57,233547.16084580665,3.6516,3.6593,3.6516,3.6593,233547.1608
2009-12-11 14:10:00,9.57,9.57,9.56,9.57,134711.3328581611,3.6593,3.6593,3.6555,3.6593,134711.3329
2009-12-11 14:20:00,9.57,9.57,9.56,9.56,209075.78997386555,3.6593,3.6593,3.6555,3.6555,209075.79
2009-12-11 14:30:00,9.56,9.57,9.55,9.55,368020.9075789974,3.6555,3.6593,3.6516,3.6516,368020.9076
2009-12-11 14:40:00,9.56,9.56,9.55,9.55,269422.6657163222,3.6555,3.6555,3.6516,3.6516,269422.6657
2009-12-11 14:50:00,9.55,9.56,9.53,9.55,704442.8605369447,3.6516,3.6555,3.644,3.6516,704442.8605
2009-12-11 15:00:00,9.55,9.56,9.54,9.56,287716.79733903543,3.6516,3.6555,3.6478,3.6555,287716.7973
2009-12-11 15:10:00,9.56,9.58,9.56,9.58,257780.9455927774,3.6555,3.6631,3.6555,3.6631,257780.9456
2009-12-11 15:20:00,9.57,9.59,9.56,9.59,403658.8263245426,3.6593,3.6669,3.6555,3.6669,403658.8263
2009-12-11 15:30:00,9.59,9.61,9.55,9.56,2988358.279876455,3.6669,3.6746,3.6516,3.6555,2988358.2799
2009-12-11 15:40:00,9.56,9.57,9.53,9.55,1510810.1686861487,3.6555,3.6593,3.644,3.6516,1510810.1687
2009-12-11 15:50:00,9.55,9.56,9.54,9.55,1908054.1696364933,3.6516,3.6555,3.6478,3.6516,1908054.1696
2009-12-14 09:30:00,9.55,9.61,9.55,9.58,917557.6146353054,3.6516,3.6746,3.6516,3.6631,917557.6146
2009-12-14 09:40:00,9.58,9.58,9.52,9.52,1257068.1872178663,3.6631,3.6631,3.6402,3.6402,1257068.1872
2009-12-14 09:50:00,9.52,9.55,9.51,9.54,648610.1211689238,3.6402,3.6516,3.6364,3.6478,648610.1212
2009-12-14 10:00:00,9.54,9.55,9.5,9.5,512948.4438108815,3.6478,3.6516,3.6325,3.6325,512948.4438
2009-12-14 10:10:00,9.5,9.52,9.5,9.5,459729.1518175339,3.6325,3.6402,3.6325,3.6325,459729.1518
2009-12-14 10:20:00,9.5,9.52,9.48,9.52,590401.5205511998,3.6325,3.6402,3.6249,3.6402,590401.5206
2009-12-14 10:30:00,9.52,9.52,9.5,9.5,325968.163459254,3.6402,3.6402,3.6325,3.6325,325968.1635
2009-12-14 10:40:00,9.5,9.51,9.5,9.51,288429.5557139463,3.6325,3.6364,3.6325,3.6364,288429.5557
2009-12-14 10:50:00,9.51,9.53,9.5,9.51,565930.1496792587,3.6364,3.644,3.6325,3.6364,565930.1497
2009-12-14 11:00:00,9.51,9.51,9.5,9.5,177952.007602756,3.6364,3.6364,3.6325,3.6325,177952.0076
2009-12-14 11:10:00,9.5,9.51,9.5,9.5,343311.950582086,3.6325,3.6364,3.6325,3.6325,343311.9506
2009-12-14 11:20:00,9.5,9.52,9.5,9.5,682584.9370396769,3.6325,3.6402,3.6325,3.6325,682584.937
2009-12-14 11:30:00,9.5,9.51,9.5,9.5,354478.4984556902,3.6325,3.6364,3.6325,3.6325,354478.4985
2009-12-14 11:40:00,9.5,9.52,9.5,9.51,296745.07008790685,3.6325,3.6402,3.6325,3.6364,296745.0701
2009-12-14 11:50:00,9.51,9.51,9.48,9.5,383226.4195770967,3.6364,3.6364,3.6249,3.6325,383226.4196
2009-12-14 12:00:00,9.5,9.52,9.5,9.52,207412.68709907343,3.6325,3.6402,3.6325,3.6402,207412.6871
2009-12-14 12:10:00,9.52,9.53,9.52,9.53,226894.74934663816,3.6402,3.644,3.6402,3.644,226894.7493
2009-12-14 12:20:00,9.53,9.54,9.52,9.53,471370.8719410786,3.644,3.6478,3.6402,3.644,471370.8719
2009-12-14 12:30:00,9.53,9.53,9.53,9.53,164409.59847944882,3.644,3.644,3.644,3.644,164409.5985
2009-12-14 12:40:00,9.53,9.53,9.51,9.52,780945.5927773818,3.644,3.644,3.6364,3.6402,780945.5928
2009-12-14 12:50:00,9.52,9.53,9.51,9.52,230933.7134711333,3.6402,3.644,3.6364,3.6402,230933.7135
2009-12-14 13:00:00,9.53,9.53,9.52,9.53,218104.062722737,3.644,3.644,3.6402,3.644,218104.0627
2009-12-14 13:10:00,9.53,9.54,9.53,9.53,279163.69684010453,3.644,3.6478,3.644,3.644,279163.6968
2009-12-14 13:20:00,9.53,9.54,9.53,9.53,655024.946543122,3.644,3.6478,3.644,3.644,655024.9465
2009-12-14 13:30:00,9.54,9.55,9.51,9.52,409598.4794488002,3.6478,3.6516,3.6364,3.6402,409598.4794
2009-12-14 13:40:00,9.52,9.52,9.5,9.52,304110.23996198626,3.6402,3.6402,3.6325,3.6402,304110.24
2009-12-14 13:50:00,9.52,9.54,9.52,9.53,214777.8569731528,3.6402,3.6478,3.6402,3.644,214777.857
2009-12-14 14:00:00,9.53,9.54,9.53,9.53,314801.6155856498,3.644,3.6478,3.644,3.644,314801.6156
2009-12-14 14:10:00,9.53,9.54,9.53,9.53,99073.41411261582,3.644,3.6478,3.644,3.644,99073.4141
2009-12-14 14:20:00,9.54,9.54,9.52,9.52,264433.3570919458,3.6478,3.6478,3.6402,3.6402,264433.3571
2009-12-14 14:30:00,9.52,9.54,9.52,9.53,222618.1990971728,3.6402,3.6478,3.6402,3.644,222618.1991
2009-12-14 14:40:00,9.53,9.54,9.53,9.54,374910.90520313615,3.644,3.6478,3.644,3.6478,374910.9052
2009-12-14 14:50:00,9.54,9.54,9.52,9.53,228557.85222143028,3.6478,3.6478,3.6402,3.644,228557.8522
2009-12-14 15:00:00,9.53,9.55,9.53,9.55,362318.8405797101,3.644,3.6516,3.644,3.6516,362318.8406
2009-12-14 15:10:00,9.55,9.55,9.54,9.55,208838.20384889524,3.6516,3.6516,3.6478,3.6516,208838.2038
2009-12-14 15:20:00,9.55,9.55,9.52,9.54,568306.0109289618,3.6516,3.6516,3.6402,3.6478,568306.0109
2009-12-14 15:30:00,9.54,9.55,9.53,9.55,727488.714659064,3.6478,3.6516,3.644,3.6516,727488.7147
2009-12-14 15:40:00,9.55,9.55,9.52,9.53,1286528.866714184,3.6516,3.6516,3.6402,3.644,1286528.8667
2009-12-14 15:50:00,9.52,9.55,9.52,9.54,2268234.73509147,3.6402,3.6516,3.6402,3.6478,2268234.7351
2009-12-15 09:30:00,9.43,9.49,9.42,9.46,815870.7531480162,3.6058,3.6287,3.6019,3.6172,815870.7531
2009-12-15 09:40:00,9.46,9.48,9.42,9.46,860774.5307674032,3.6172,3.6249,3.6019,3.6172,860774.5308
2009-12-15 09:50:00,9.46,9.47,9.37,9.38,1315751.960085531,3.6172,3.6211,3.5828,3.5866,1315751.9601
2009-12-15 10:00:00,9.38,9.44,9.37,9.42,595153.2430506059,3.5866,3.6096,3.5828,3.6019,595153.2431
2009-12-15 10:10:00,9.42,9.47,9.42,9.45,367308.1492040865,3.6019,3.6211,3.6019,3.6134,367308.1492
2009-12-15 10:20:00,9.46,9.49,9.45,9.47,439296.7450700879,3.6172,3.6287,3.6134,3.6211,439296.7451
2009-12-15 10:30:00,9.47,9.49,9.47,9.47,428367.783321454,3.6211,3.6287,3.6211,3.6211,428367.7833
2009-12-15 10:40:00,9.48,9.49,9.47,9.49,452363.98194345454,3.6249,3.6287,3.6211,3.6287,452363.9819
2009-12-15 10:50:00,9.49,9.52,9.49,9.51,543121.8816821098,3.6287,3.6402,3.6287,3.6364,543121.8817
2009-12-15 11:00:00,9.52,9.52,9.48,9.49,467569.4939415538,3.6402,3.6402,3.6249,3.6287,467569.4939
2009-12-15 11:10:00,9.48,9.52,9.48,9.52,421002.61344737466,3.6249,3.6402,3.6249,3.6402,421002.6134
2009-12-15 11:20:00,9.53,9.53,9.49,9.49,569969.1138037539,3.644,3.644,3.6287,3.6287,569969.1138
2009-12-15 11:30:00,9.49,9.51,9.49,9.5,167023.04585412212,3.6287,3.6364,3.6287,3.6325,167023.0459
2009-12-15 11:40:00,9.5,9.51,9.49,9.49,182228.55785222145,3.6325,3.6364,3.6287,3.6287,182228.5579
2009-12-15 11:50:00,9.49,9.49,9.48,9.49,483487.76431456406,3.6287,3.6287,3.6249,3.6287,483487.7643
2009-12-15 12:00:00,9.49,9.49,9.49,9.49,135424.091233072,3.6287,3.6287,3.6287,3.6287,135424.0912
2009-12-15 12:10:00,9.49,9.49,9.47,9.47,373722.9745782847,3.6287,3.6287,3.6211,3.6211,373722.9746
2009-12-15 12:20:00,9.47,9.51,9.47,9.51,212877.1679733904,3.6211,3.6364,3.6211,3.6364,212877.168
2009-12-15 12:30:00,9.51,9.53,9.51,9.52,289379.9002138275,3.6364,3.644,3.6364,3.6402,289379.9002
2009-12-15 12:40:00,9.52,9.54,9.52,9.53,373485.3884533143,3.6402,3.6478,3.6402,3.644,373485.3885
2009-12-15 12:50:00,9.53,9.54,9.52,9.52,257068.18721786648,3.644,3.6478,3.6402,3.6402,257068.1872
2009-12-15 13:00:00,9.52,9.54,9.5,9.54,254692.32596816347,3.6402,3.6478,3.6325,3.6478,254692.326
2009-12-15 13:10:00,9.54,9.55,9.53,9.53,161320.9788548349,3.6478,3.6516,3.644,3.644,161320.9789
2009-12-15 13:20:00,9.53,9.54,9.51,9.52,158707.53148016156,3.644,3.6478,3.6364,3.6402,158707.5315
2009-12-15 13:30:00,9.52,9.53,9.5,9.5,270848.182466144,3.6402,3.644,3.6325,3.6325,270848.1825
2009-12-15 13:40:00,9.5,9.5,9.49,9.5,876455.2150154432,3.6325,3.6325,3.6287,3.6325,876455.215
2009-12-15 13:50:00,9.5,9.5,9.49,9.49,253979.5675932525,3.6325,3.6325,3.6287,3.6287,253979.5676
2009-12-15 14:00:00,9.49,9.51,9.47,9.5,472796.38869090047,3.6287,3.6364,3.6211,3.6325,472796.3887
2009-12-15 14:10:00,9.5,9.5,9.48,9.49,293656.45046329295,3.6325,3.6325,3.6249,3.6287,293656.4505
2009-12-15 14:20:00,9.49,9.5,9.49,9.5,402946.0679496318,3.6287,3.6325,3.6287,3.6325,402946.0679
2009-12-15 14:30:00,9.5,9.5,9.49,9.5,324305.0605844619,3.6325,3.6325,3.6287,3.6325,324305.0606
2009-12-15 14:40:00,9.49,9.5,9.48,9.49,365882.6324542647,3.6287,3.6325,3.6249,3.6287,365882.6325
2009-12-15 14:50:00,9.5,9.5,9.48,9.49,268472.321216441,3.6325,3.6325,3.6249,3.6287,268472.3212
2009-12-15 15:00:00,9.49,9.49,9.48,9.49,216203.3737229746,3.6287,3.6287,3.6249,3.6287,216203.3737
2009-12-15 15:10:00,9.49,9.49,9.47,9.47,385839.86695177,3.6287,3.6287,3.6211,3.6211,385839.867
2009-12-15 15:20:00,9.47,9.47,9.44,9.45,779757.6621525303,3.6211,3.6211,3.6096,3.6134,779757.6622
2009-12-15 15:30:00,9.45,9.45,9.42,9.44,431218.8168210976,3.6134,3.6134,3.6019,3.6096,431218.8168
2009-12-15 15:40:00,9.44,9.44,9.4,9.42,971727.251128534,3.6096,3.6096,3.5943,3.6019,971727.2511
2009-12-15 15:50:00,9.43,9.44,9.42,9.44,1098123.0696127347,3.6058,3.6096,3.6019,3.6096,1098123.0696
2009-12-16 09:30:00,9.52,9.62,9.51,9.58,1721549.0615348064,3.6402,3.6784,3.6364,3.6631,1721549.0615
2009-12-16 09:40:00,9.57,9.6,9.52,9.55,1291755.7614635306,3.6593,3.6708,3.6402,3.6516,1291755.7615
2009-12-16 09:50:00,9.56,9.6,9.54,9.55,1080779.2824899026,3.6555,3.6708,3.6478,3.6516,1080779.2825
2009-12-16 10:00:00,9.55,9.62,9.54,9.62,1687811.8317890237,3.6516,3.6784,3.6478,3.6784,1687811.8318
2009-12-16 10:10:00,9.62,9.62,9.58,9.59,746020.4324067475,3.6784,3.6784,3.6631,3.6669,746020.4324
2009-12-16 10:20:00,9.59,9.62,9.59,9.61,758374.9109052032,3.6669,3.6784,3.6669,3.6746,758374.9109
2009-12-16 10:30:00,9.62,9.66,9.61,9.66,1171774.768353528,3.6784,3.6937,3.6746,3.6937,1171774.7684
2009-12-16 10:40:00,9.66,9.66,9.63,9.65,1450225.7068187215,3.6937,3.6937,3.6822,3.6899,1450225.7068
2009-12-16 10:50:00,9.65,9.65,9.61,9.62,1172249.9406034688,3.6899,3.6899,3.6746,3.6784,1172249.9406
2009-12-16 11:00:00,9.63,9.63,9.6,9.61,454502.2570681872,3.6822,3.6822,3.6708,3.6746,454502.2571
2009-12-16 11:10:00,9.6,9.63,9.59,9.62,683060.1092896175,3.6708,3.6822,3.6669,3.6784,683060.1093
2009-12-16 11:20:00,9.62,9.64,9.61,9.63,980042.7655024946,3.6784,3.6861,3.6746,3.6822,980042.7655
2009-12-16 11:30:00,9.63,9.63,9.62,9.62,336421.9529579473,3.6822,3.6822,3.6784,3.6784,336421.953
2009-12-16 11:40:00,9.62,9.64,9.62,9.62,540270.8481824661,3.6784,3.6861,3.6784,3.6784,540270.8482
2009-12-16 11:50:00,9.63,9.63,9.62,9.62,189356.14160133048,3.6822,3.6822,3.6784,3.6784,189356.1416
2009-12-16 12:00:00,9.62,9.65,9.62,9.63,377761.93870277976,3.6784,3.6899,3.6784,3.6822,377761.9387
2009-12-16 12:10:00,9.63,9.63,9.58,9.58,350677.12045616534,3.6822,3.6822,3.6631,3.6631,350677.1205
2009-12-16 12:20:00,9.58,9.61,9.58,9.61,286766.4528391542,3.6631,3.6746,3.6631,3.6746,286766.4528
2009-12-16 12:30:00,9.61,9.61,9.6,9.6,206224.7564742219,3.6746,3.6746,3.6708,3.6708,206224.7565
2009-12-16 12:40:00,9.6,9.6,9.58,9.58,218816.82109764792,3.6708,3.6708,3.6631,3.6631,218816.8211
2009-12-16 12:50:00,9.58,9.59,9.58,9.59,144452.36398194346,3.6631,3.6669,3.6631,3.6669,144452.364
2009-12-16 13:00:00,9.59,9.61,9.58,9.6,412687.0990734141,3.6669,3.6746,3.6631,3.6708,412687.0991
2009-12-16 13:10:00,9.61,9.61,9.6,9.61,142551.67498218105,3.6746,3.6746,3.6708,3.6746,142551.675
2009-12-16 13:20:00,9.61,9.63,9.61,9.63,369921.5965787598,3.6746,3.6822,3.6746,3.6822,369921.5966
2009-12-16 13:30:00,9.63,9.64,9.63,9.64,695177.0016631029,3.6822,3.6861,3.6822,3.6861,695177.0017
2009-12-16 13:40:00,9.63,9.65,9.63,9.64,858398.6695177002,3.6822,3.6899,3.6822,3.6861,858398.6695
2009-12-16 13:50:00,9.65,9.65,9.63,9.64,1205511.998099311,3.6899,3.6899,3.6822,3.6861,1205511.9981
2009-12-16 14:00:00,9.64,9.68,9.64,9.67,1292706.1059634115,3.6861,3.7014,3.6861,3.6975,1292706.106
2009-12-16 14:10:00,9.68,9.68,9.65,9.68,677120.4561653599,3.7014,3.7014,3.6899,3.7014,677120.4562
2009-12-16 14:20:00,9.68,9.68,9.64,9.67,601092.8961748634,3.7014,3.7014,3.6861,3.6975,601092.8962
2009-12-16 14:30:00,9.67,9.67,9.64,9.64,246139.2254692326,3.6975,3.6975,3.6861,3.6861,246139.2255
2009-12-16 14:40:00,9.64,9.66,9.63,9.63,454739.8431931575,3.6861,3.6937,3.6822,3.6822,454739.8432
2009-12-16 14:50:00,9.63,9.64,9.61,9.63,868377.2867664528,3.6822,3.6861,3.6746,3.6822,868377.2868
2009-12-16 15:00:00,9.63,9.63,9.61,9.61,448562.60394392966,3.6822,3.6822,3.6746,3.6746,448562.6039
2009-12-16 15:10:00,9.61,9.65,9.61,9.65,447849.8455690188,3.6746,3.6899,3.6746,3.6899,447849.8456
2009-12-16 15:20:00,9.65,9.65,9.6,9.6,765977.6669042528,3.6899,3.6899,3.6708,3.6708,765977.6669
2009-12-16 15:30:00,9.6,9.62,9.6,9.62,457115.70444286056,3.6708,3.6784,3.6708,3.6784,457115.7044
2009-12-16 15:40:00,9.62,9.65,9.62,9.65,575671.1808030411,3.6784,3.6899,3.6784,3.6899,575671.1808
2009-12-16 15:50:00,9.65,9.66,9.63,9.63,2220955.0962223806,3.6899,3.6937,3.6822,3.6822,2220955.0962
2009-12-17 09:30:00,9.55,9.64,9.54,9.64,1243525.7780945592,3.6516,3.6861,3.6478,3.6861,1243525.7781
2009-12-17 09:40:00,9.63,9.66,9.63,9.64,1159657.8759800429,3.6822,3.6937,3.6822,3.6861,1159657.876
2009-12-17 09:50:00,9.64,9.64,9.55,9.58,1371347.1133285817,3.6861,3.6861,3.6516,3.6631,1371347.1133
2009-12-17 10:00:00,9.58,9.62,9.54,9.55,2134711.332858161,3.6631,3.6784,3.6478,3.6516,2134711.3329
2009-12-17 10:10:00,9.55,9.56,9.53,9.53,522214.3026847232,3.6516,3.6555,3.644,3.644,522214.3027
2009-12-17 10:20:00,9.53,9.56,9.53,9.55,646234.2599192207,3.644,3.6555,3.644,3.6516,646234.2599
2009-12-17 10:30:00,9.55,9.56,9.54,9.55,590639.1066761701,3.6516,3.6555,3.6478,3.6516,590639.1067
2009-12-17 10:40:00,9.55,9.56,9.53,9.56,530767.4031836541,3.6516,3.6555,3.644,3.6555,530767.4032
2009-12-17 10:50:00,9.55,9.59,9.55,9.59,779995.2482775006,3.6516,3.6669,3.6516,3.6669,779995.2483
2009-12-17 11:00:00,9.59,9.63,9.59,9.62,801615.585649798,3.6669,3.6822,3.6669,3.6784,801615.5856
2009-12-17 11:10:00,9.62,9.63,9.6,9.6,540033.2620574959,3.6784,3.6822,3.6708,3.6708,540033.2621
2009-12-17 11:20:00,9.6,9.6,9.57,9.57,444523.63981943455,3.6708,3.6708,3.6593,3.6593,444523.6398
2009-12-17 11:30:00,9.57,9.58,9.57,9.58,688524.5901639344,3.6593,3.6631,3.6593,3.6631,688524.5902
2009-12-17 11:40:00,9.58,9.58,9.58,9.58,182228.55785222145,3.6631,3.6631,3.6631,3.6631,182228.5579
2009-12-17 11:50:00,9.58,9.58,9.56,9.57,169398.90710382513,3.6631,3.6631,3.6555,3.6593,169398.9071
2009-12-17 12:00:00,9.57,9.57,9.55,9.55,1039914.4689950108,3.6593,3.6593,3.6516,3.6516,1039914.469
2009-12-17 12:10:00,9.56,9.58,9.56,9.56,597291.5181753386,3.6555,3.6631,3.6555,3.6555,597291.5182
2009-12-17 12:20:00,9.57,9.57,9.56,9.56,134711.3328581611,3.6593,3.6593,3.6555,3.6555,134711.3329
2009-12-17 12:30:00,9.56,9.56,9.54,9.54,261819.90971727253,3.6555,3.6555,3.6478,3.6478,261819.9097
2009-12-17 12:40:00,9.54,9.55,9.53,9.54,268947.4934663816,3.6478,3.6516,3.644,3.6478,268947.4935
2009-12-17 12:50:00,9.54,9.56,9.54,9.55,306486.10121168924,3.6478,3.6555,3.6478,3.6516,306486.1012
2009-12-17 13:00:00,9.55,9.55,9.55,9.55,478498.4556901877,3.6516,3.6516,3.6516,3.6516,478498.4557
2009-12-17 13:10:00,9.55,9.55,9.54,9.54,261819.90971727253,3.6516,3.6516,3.6478,3.6478,261819.9097
2009-12-17 13:20:00,9.55,9.55,9.54,9.54,789736.279401283,3.6516,3.6516,3.6478,3.6478,789736.2794
2009-12-17 13:30:00,9.55,9.56,9.54,9.56,422665.7163221668,3.6516,3.6555,3.6478,3.6555,422665.7163
2009-12-17 13:40:00,9.56,9.56,9.54,9.54,628415.3005464481,3.6555,3.6555,3.6478,3.6478,628415.3005
2009-12-17 13:50:00,9.54,9.57,9.53,9.57,611784.271798527,3.6478,3.6593,3.644,3.6593,611784.2718
2009-12-17 14:00:00,9.57,9.58,9.56,9.58,363031.59895462106,3.6593,3.6631,3.6555,3.6631,363031.599
2009-12-17 14:10:00,9.58,9.58,9.56,9.56,562841.5300546448,3.6631,3.6631,3.6555,3.6555,562841.5301
2009-12-17 14:20:00,9.56,9.58,9.56,9.58,323117.12995961035,3.6555,3.6631,3.6555,3.6631,323117.13
2009-12-17 14:30:00,9.58,9.58,9.49,9.57,912805.8921358992,3.6631,3.6631,3.6287,3.6593,912805.8921
2009-12-17 14:40:00,9.58,9.6,9.57,9.58,1039439.29674507,3.6631,3.6708,3.6593,3.6631,1039439.2967
2009-12-17 14:50:00,9.59,9.59,9.58,9.59,229745.78284628177,3.6669,3.6669,3.6631,3.6669,229745.7828
2009-12-17 15:00:00,9.59,9.59,9.58,9.58,1007365.1698740794,3.6669,3.6669,3.6631,3.6631,1007365.1699
2009-12-17 15:10:00,9.58,9.58,9.57,9.58,899263.4830125921,3.6631,3.6631,3.6593,3.6631,899263.483
2009-12-17 15:20:00,9.58,9.59,9.58,9.58,537419.8146828226,3.6631,3.6669,3.6631,3.6631,537419.8147
2009-12-17 15:30:00,9.58,9.6,9.58,9.6,1386790.2114516513,3.6631,3.6708,3.6631,3.6708,1386790.2115
2009-12-17 15:40:00,9.6,9.62,9.59,9.6,1881444.52363982,3.6708,3.6784,3.6669,3.6708,1881444.5236
2009-12-17 15:50:00,9.6,9.6,9.59,9.6,2263720.598717035,3.6708,3.6708,3.6669,3.6708,2263720.5987
2009-12-18 09:30:00,9.66,9.67,9.6,9.62,7837966.262770254,3.6937,3.6975,3.6708,3.6784,7837966.2628
2009-12-18 09:40:00,9.62,9.68,9.6,9.67,1216440.959847945,3.6784,3.7014,3.6708,3.6975,1216440.9598
2009-12-18 09:50:00,9.67,9.68,9.63,9.63,1371109.527203611,3.6975,3.7014,3.6822,3.6822,1371109.5272
2009-12-18 10:00:00,9.63,9.63,9.59,9.59,1406509.8598241862,3.6822,3.6822,3.6669,3.6669,1406509.8598
2009-12-18 10:10:00,9.59,9.6,9.55,9.55,2614397.7191732004,3.6669,3.6708,3.6516,3.6516,2614397.7192
2009-12-18 10:20:00,9.55,9.56,9.53,9.56,1896412.4495129485,3.6516,3.6555,3.644,3.6555,1896412.4495
2009-12-18 10:30:00,9.56,9.56,9.51,9.52,857685.9111427893,3.6555,3.6555,3.6364,3.6402,857685.9111
2009-12-18 10:40:00,9.52,9.53,9.49,9.5,851983.8441435021,3.6402,3.644,3.6287,3.6325,851983.8441
2009-12-18 10:50:00,9.5,9.52,9.5,9.51,933238.2988833452,3.6325,3.6402,3.6325,3.6364,933238.2989
2009-12-18 11:00:00,9.51,9.52,9.5,9.5,412211.9268234736,3.6364,3.6402,3.6325,3.6325,412211.9268
2009-12-18 11:10:00,9.5,9.51,9.48,9.49,562603.9439296746,3.6325,3.6364,3.6249,3.6287,562603.9439
2009-12-18 11:20:00,9.49,9.49,9.46,9.46,736279.4012829651,3.6287,3.6287,3.6172,3.6172,736279.4013
2009-12-18 11:30:00,9.46,9.46,9.4,9.42,1523877.405559515,3.6172,3.6172,3.5943,3.6019,1523877.4056
2009-12-18 11:40:00,9.41,9.42,9.39,9.4,741031.1237823712,3.5981,3.6019,3.5905,3.5943,741031.1238
2009-12-18 11:50:00,9.4,9.41,9.38,9.4,1048705.1556189118,3.5943,3.5981,3.5866,3.5943,1048705.1556
2009-12-18 12:00:00,9.4,9.4,9.37,9.37,1364932.2879543835,3.5943,3.5943,3.5828,3.5828,1364932.288
2009-12-18 12:10:00,9.37,9.39,9.37,9.38,949869.3276312664,3.5828,3.5905,3.5828,3.5866,949869.3276
2009-12-18 12:20:00,9.38,9.41,9.38,9.41,653124.2575433595,3.5866,3.5981,3.5866,3.5981,653124.2575
2009-12-18 12:30:00,9.41,9.42,9.41,9.42,910430.0308861964,3.5981,3.6019,3.5981,3.6019,910430.0309
2009-12-18 12:40:00,9.42,9.44,9.42,9.42,1191732.0028510336,3.6019,3.6096,3.6019,3.6019,1191732.0029
2009-12-18 12:50:00,9.42,9.42,9.41,9.41,439771.9173200285,3.6019,3.6019,3.5981,3.5981,439771.9173
2009-12-18 13:00:00,9.41,9.42,9.41,9.42,316702.3045854122,3.5981,3.6019,3.5981,3.6019,316702.3046
2009-12-18 13:10:00,9.42,9.44,9.41,9.44,981705.8683772868,3.6019,3.6096,3.5981,3.6096,981705.8684
2009-12-18 13:20:00,9.44,9.46,9.44,9.46,795913.5186505108,3.6096,3.6172,3.6096,3.6172,795913.5187
2009-12-18 13:30:00,9.45,9.46,9.42,9.42,780232.834402471,3.6134,3.6172,3.6019,3.6019,780232.8344
2009-12-18 13:40:00,9.42,9.43,9.41,9.42,963886.909004514,3.6019,3.6058,3.5981,3.6019,963886.909
2009-12-18 13:50:00,9.42,9.42,9.41,9.42,552150.1544309813,3.6019,3.6019,3.5981,3.6019,552150.1544
2009-12-18 14:00:00,9.42,9.44,9.42,9.44,1093846.5193632692,3.6019,3.6096,3.6019,3.6096,1093846.5194
2009-12-18 14:10:00,9.44,9.44,9.42,9.43,669280.11404134,3.6096,3.6096,3.6019,3.6058,669280.114
2009-12-18 14:20:00,9.43,9.43,9.42,9.43,799477.3105250654,3.6058,3.6058,3.6019,3.6058,799477.3105
2009-12-18 14:30:00,9.43,9.46,9.43,9.46,3453314.326443336,3.6058,3.6172,3.6058,3.6172,3453314.3264
2009-12-18 14:40:00,9.46,9.47,9.45,9.46,544547.3984319316,3.6172,3.6211,3.6134,3.6172,544547.3984
2009-12-18 14:50:00,9.46,9.48,9.45,9.48,566642.9080541696,3.6172,3.6249,3.6134,3.6249,566642.9081
2009-12-18 15:00:00,9.48,9.49,9.47,9.48,537419.8146828226,3.6249,3.6287,3.6211,3.6249,537419.8147
2009-12-18 15:10:00,9.48,9.49,9.47,9.47,370634.3549536707,3.6249,3.6287,3.6211,3.6211,370634.355
2009-12-18 15:20:00,9.47,9.48,9.46,9.47,848420.0522689475,3.6211,3.6249,3.6172,3.6211,848420.0523
2009-12-18 15:30:00,9.47,9.48,9.46,9.47,759562.8415300547,3.6211,3.6249,3.6172,3.6211,759562.8415
2009-12-18 15:40:00,9.47,9.5,9.46,9.5,1499881.206937515,3.6211,3.6325,3.6172,3.6325,1499881.2069
2009-12-18 15:50:00,9.5,9.54,9.5,9.53,3494891.898313138,3.6325,3.6478,3.6325,3.644,3494891.8983
2009-12-21 09:30:00,9.6,9.63,9.55,9.56,1009741.0311237824,3.6708,3.6822,3.6516,3.6555,1009741.0311
2009-12-21 09:40:00,9.56,9.62,9.55,9.57,635305.2981705868,3.6555,3.6784,3.6516,3.6593,635305.2982
2009-12-21 09:50:00,9.57,9.59,9.55,9.55,499643.6208125445,3.6593,3.6669,3.6516,3.6516,499643.6208
2009-12-21 10:00:00,9.55,9.6,9.55,9.59,378237.1109527204,3.6516,3.6708,3.6516,3.6669,378237.111
2009-12-21 10:10:00,9.58,9.62,9.55,9.61,559040.15205512,3.6631,3.6784,3.6516,3.6746,559040.1521
2009-12-21 10:20:00,9.62,9.63,9.58,9.58,624613.9225469233,3.6784,3.6822,3.6631,3.6631,624613.9225
2009-12-21 10:30:00,9.58,9.58,9.55,9.58,606082.2047992398,3.6631,3.6631,3.6516,3.6631,606082.2048
2009-12-21 10:40:00,9.58,9.58,9.56,9.56,345450.22570681875,3.6631,3.6631,3.6555,3.6555,345450.2257
2009-12-21 10:50:00,9.56,9.6,9.55,9.6,614635.3052981707,3.6555,3.6708,3.6516,3.6708,614635.3053
2009-12-21 11:00:00,9.59,9.62,9.59,9.61,647184.604419102,3.6669,3.6784,3.6669,3.6746,647184.6044
2009-12-21 11:10:00,9.61,9.61,9.59,9.59,386077.4530767403,3.6746,3.6746,3.6669,3.6669,386077.4531
2009-12-21 11:20:00,9.6,9.61,9.59,9.6,218579.2349726776,3.6708,3.6746,3.6669,3.6708,218579.235
2009-12-21 11:30:00,9.6,9.63,9.6,9.63,554288.429555714,3.6708,3.6822,3.6708,3.6822,554288.4296
2009-12-21 11:40:00,9.63,9.64,9.62,9.62,377524.3525778095,3.6822,3.6861,3.6784,3.6784,377524.3526
2009-12-21 11:50:00,9.62,9.62,9.61,9.61,245901.6393442623,3.6784,3.6784,3.6746,3.6746,245901.6393
2009-12-21 12:00:00,9.61,9.64,9.61,9.63,286766.4528391542,3.6746,3.6861,3.6746,3.6822,286766.4528
2009-12-21 12:10:00,9.63,9.66,9.63,9.65,277738.18009028275,3.6822,3.6937,3.6822,3.6899,277738.1801
2009-12-21 12:20:00,9.65,9.65,9.6,9.6,459729.1518175339,3.6899,3.6899,3.6708,3.6708,459729.1518
2009-12-21 12:30:00,9.61,9.62,9.6,9.6,654549.7742931813,3.6746,3.6784,3.6708,3.6708,654549.7743
2009-12-21 12:40:00,9.6,9.61,9.59,9.61,704205.2744119744,3.6708,3.6746,3.6669,3.6746,704205.2744
2009-12-21 12:50:00,9.61,9.62,9.6,9.62,240199.57234497505,3.6746,3.6784,3.6708,3.6784,240199.5723
2009-12-21 13:00:00,9.62,9.62,9.61,9.61,200760.27559990497,3.6784,3.6784,3.6746,3.6746,200760.2756
2009-12-21 13:10:00,9.61,9.62,9.6,9.6,343074.3644571157,3.6746,3.6784,3.6708,3.6708,343074.3645
2009-12-21 13:20:00,9.61,9.61,9.6,9.61,116179.61511047756,3.6746,3.6746,3.6708,3.6746,116179.6151
2009-12-21 13:30:00,9.61,9.61,9.6,9.6,147778.56973152768,3.6746,3.6746,3.6708,3.6708,147778.5697
2009-12-21 13:40:00,9.6,9.6,9.6,9.6,279638.8690900452,3.6708,3.6708,3.6708,3.6708,279638.8691
2009-12-21 13:50:00,9.6,9.6,9.6,9.6,305773.3428367783,3.6708,3.6708,3.6708,3.6708,305773.3428
2009-12-21 14:00:00,9.6,9.6,9.58,9.6,1745545.2601568068,3.6708,3.6708,3.6631,3.6708,1745545.2602
2009-12-21 14:10:00,9.6,9.61,9.59,9.61,430743.64457115706,3.6708,3.6746,3.6669,3.6746,430743.6446
2009-12-21 14:20:00,9.61,9.62,9.61,9.62,392729.8645759088,3.6746,3.6784,3.6746,3.6784,392729.8646
2009-12-21 14:30:00,9.61,9.62,9.6,9.6,365407.4602043241,3.6746,3.6784,3.6708,3.6708,365407.4602
2009-12-21 14:40:00,9.6,9.61,9.6,9.6,527441.1974340698,3.6708,3.6746,3.6708,3.6708,527441.1974
2009-12-21 14:50:00,9.6,9.61,9.6,9.61,223330.9574720836,3.6708,3.6746,3.6708,3.6746,223330.9575
2009-12-21 15:00:00,9.61,9.63,9.6,9.62,385127.1085768591,3.6746,3.6822,3.6708,3.6784,385127.1086
2009-12-21 15:10:00,9.63,9.63,9.62,9.62,675694.9394155381,3.6822,3.6822,3.6784,3.6784,675694.9394
2009-12-21 15:20:00,9.62,9.64,9.6,9.61,913043.4782608696,3.6784,3.6861,3.6708,3.6746,913043.4783
2009-12-21 15:30:00,9.61,9.63,9.61,9.61,787122.8320266097,3.6746,3.6822,3.6746,3.6746,787122.832
2009-12-21 15:40:00,9.61,9.63,9.61,9.62,526728.4390591589,3.6746,3.6822,3.6746,3.6784,526728.4391
2009-12-21 15:50:00,9.63,9.64,9.6,9.63,1422665.7163221668,3.6822,3.6861,3.6708,3.6822,1422665.7163
2009-12-22 09:30:00,9.61,9.65,9.59,9.65,457590.87669280113,3.6746,3.6899,3.6669,3.6899,457590.8767
2009-12-22 09:40:00,9.65,9.65,9.59,9.6,795675.9325255405,3.6899,3.6899,3.6669,3.6708,795675.9325
2009-12-22 09:50:00,9.61,9.62,9.6,9.6,515324.3050605845,3.6746,3.6784,3.6708,3.6708,515324.3051
2009-12-22 10:00:00,9.6,9.66,9.59,9.6,626752.197671656,3.6708,3.6937,3.6669,3.6708,626752.1977
2009-12-22 10:10:00,9.6,9.63,9.6,9.61,1041102.3996198622,3.6708,3.6822,3.6708,3.6746,1041102.3996
2009-12-22 10:20:00,9.61,9.63,9.61,9.62,1313138.5127108577,3.6746,3.6822,3.6746,3.6784,1313138.5127
2009-12-22 10:30:00,9.62,9.63,9.61,9.62,348301.2592064624,3.6784,3.6822,3.6746,3.6784,348301.2592
2009-12-22 10:40:00,9.62,9.62,9.61,9.62,491803.2786885246,3.6784,3.6784,3.6746,3.6784,491803.2787
2009-12-22 10:50:00,9.62,9.62,9.62,9.62,313613.6849607983,3.6784,3.6784,3.6784,3.6784,313613.685
2009-12-22 11:00:00,9.62,9.62,9.6,9.61,288904.7279638869,3.6784,3.6784,3.6708,3.6746,288904.728
2009-12-22 11:10:00,9.6,9.61,9.6,9.61,209075.78997386555,3.6708,3.6746,3.6708,3.6746,209075.79
2009-12-22 11:20:00,9.6,9.63,9.6,9.62,645283.9154193396,3.6708,3.6822,3.6708,3.6784,645283.9154
2009-12-22 11:30:00,9.62,9.63,9.61,9.62,231408.8857210739,3.6784,3.6822,3.6746,3.6784,231408.8857
2009-12-22 11:40:00,9.62,9.63,9.62,9.62,172012.35447849846,3.6784,3.6822,3.6784,3.6784,172012.3545
2009-12-22 11:50:00,9.62,9.64,9.61,9.63,528629.1280589214,3.6784,3.6861,3.6746,3.6822,528629.1281
2009-12-22 12:00:00,9.63,9.63,9.63,9.63,43715.84699453552,3.6822,3.6822,3.6822,3.6822,43715.847
2009-12-22 12:10:00,9.63,9.63,9.63,9.63,65811.35661677358,3.6822,3.6822,3.6822,3.6822,65811.3566
2009-12-22 12:20:00,9.63,9.63,9.63,9.63,540270.8481824661,3.6822,3.6822,3.6822,3.6822,540270.8482
2009-12-22 12:30:00,9.63,9.66,9.63,9.65,215965.78759800427,3.6822,3.6937,3.6822,3.6899,215965.7876
2009-12-22 12:40:00,9.65,9.66,9.65,9.66,112853.40936089332,3.6899,3.6937,3.6899,3.6937,112853.4094
2009-12-22 12:50:00,9.65,9.67,9.65,9.67,442622.95081967214,3.6899,3.6975,3.6899,3.6975,442622.9508
2009-12-22 13:00:00,9.67,9.68,9.66,9.68,421002.61344737466,3.6975,3.7014,3.6937,3.7014,421002.6134
2009-12-22 13:10:00,9.68,9.68,9.66,9.68,762176.288904728,3.7014,3.7014,3.6937,3.7014,762176.2889
2009-12-22 13:20:00,9.68,9.68,9.67,9.68,114278.92611071514,3.7014,3.7014,3.6975,3.7014,114278.9261
2009-12-22 13:30:00,9.68,9.71,9.67,9.71,954145.8778807318,3.7014,3.7128,3.6975,3.7128,954145.8779
2009-12-22 13:40:00,9.71,9.71,9.71,9.71,148728.91423140888,3.7128,3.7128,3.7128,3.7128,148728.9142
2009-12-22 13:50:00,9.71,9.71,9.69,9.71,394868.1397006415,3.7128,3.7128,3.7052,3.7128,394868.1397
2009-12-22 14:00:00,9.7,9.71,9.67,9.67,374673.31907816586,3.709,3.7128,3.6975,3.6975,374673.3191
2009-12-22 14:10:00,9.67,9.69,9.66,9.67,359467.80708006653,3.6975,3.7052,3.6937,3.6975,359467.8071
2009-12-22 14:20:00,9.67,9.68,9.65,9.65,193157.5196008553,3.6975,3.7014,3.6899,3.6899,193157.5196
2009-12-22 14:30:00,9.65,9.66,9.64,9.66,429793.3000712759,3.6899,3.6937,3.6861,3.6937,429793.3001
2009-12-22 14:40:00,9.66,9.68,9.66,9.68,232834.4024708957,3.6937,3.7014,3.6937,3.7014,232834.4025
2009-12-22 14:50:00,9.67,9.68,9.64,9.64,314801.6155856498,3.6975,3.7014,3.6861,3.6861,314801.6156
2009-12-22 15:00:00,9.65,9.68,9.64,9.64,529817.0586837729,3.6899,3.7014,3.6861,3.6861,529817.0587
2009-12-22 15:10:00,9.64,9.66,9.63,9.65,622713.2335471609,3.6861,3.6937,3.6822,3.6899,622713.2335
2009-12-22 15:20:00,9.65,9.7,9.65,9.69,1349964.3620812546,3.6899,3.709,3.6899,3.7052,1349964.3621
2009-12-22 15:30:00,9.68,9.7,9.66,9.68,1303159.895462105,3.7014,3.709,3.6937,3.7014,1303159.8955
2009-12-22 15:40:00,9.67,9.68,9.64,9.66,681397.0064148254,3.6975,3.7014,3.6861,3.6937,681397.0064
2009-12-22 15:50:00,9.66,9.66,9.64,9.65,2212401.9957234496,3.6937,3.6937,3.6861,3.6899,2212401.9957
2009-12-23 09:30:00,9.7,9.95,9.69,9.95,3151342.3616060824,3.709,3.8046,3.7052,3.8046,3151342.3616
2009-12-23 09:40:00,9.95,9.99,9.88,9.9,2891660.7270135423,3.8046,3.8199,3.7778,3.7855,2891660.727
2009-12-23 09:50:00,9.9,9.96,9.89,9.94,2525778.094559278,3.7855,3.8084,3.7817,3.8008,2525778.0946
2009-12-23 10:00:00,9.94,10.0,9.9,9.95,3805179.3775243526,3.8008,3.8237,3.7855,3.8046,3805179.3775
2009-12-23 10:10:00,9.95,9.96,9.93,9.93,2053694.464243288,3.8046,3.8084,3.7969,3.7969,2053694.4642
2009-12-23 10:20:00,9.94,9.98,9.93,9.98,1516749.8218104064,3.8008,3.8161,3.7969,3.8161,1516749.8218
2009-12-23 10:30:00,9.98,10.05,9.98,10.04,2710620.0997861726,3.8161,3.8428,3.8161,3.839,2710620.0998
2009-12-23 10:40:00,10.04,10.1,10.04,10.06,1914706.5811356616,3.839,3.8619,3.839,3.8467,1914706.5811
2009-12-23 10:50:00,10.06,10.1,10.05,10.08,1245426.4670943215,3.8467,3.8619,3.8428,3.8543,1245426.4671
2009-12-23 11:00:00,10.08,10.09,10.06,10.07,705630.7911617962,3.8543,3.8581,3.8467,3.8505,705630.7912
2009-12-23 11:10:00,10.07,10.07,10.0,10.02,1131622.7132335473,3.8505,3.8505,3.8237,3.8314,1131622.7132
2009-12-23 11:20:00,10.02,10.04,10.01,10.03,377049.1803278689,3.8314,3.839,3.8275,3.8352,377049.1803
2009-12-23 11:30:00,10.03,10.04,10.03,10.03,496555.0011879306,3.8352,3.839,3.8352,3.8352,496555.0012
2009-12-23 11:40:00,10.03,10.04,10.03,10.03,587075.3148016155,3.8352,3.839,3.8352,3.8352,587075.3148
2009-12-23 11:50:00,10.03,10.07,10.03,10.07,688999.7624138751,3.8352,3.8505,3.8352,3.8505,688999.7624
2009-12-23 12:00:00,10.07,10.09,10.07,10.09,1256117.8427179854,3.8505,3.8581,3.8505,3.8581,1256117.8427
2009-12-23 12:10:00,10.09,10.09,10.07,10.08,1424091.233071989,3.8581,3.8581,3.8505,3.8543,1424091.2331
2009-12-23 12:20:00,10.08,10.08,10.08,10.08,740318.3654074603,3.8543,3.8543,3.8543,3.8543,740318.3654
2009-12-23 12:30:00,10.08,10.09,10.07,10.08,841530.0546448088,3.8543,3.8581,3.8505,3.8543,841530.0546
2009-12-23 12:40:00,10.09,10.09,10.08,10.08,296745.07008790685,3.8581,3.8581,3.8543,3.8543,296745.0701
2009-12-23 12:50:00,10.08,10.09,10.08,10.08,418626.7521976717,3.8543,3.8581,3.8543,3.8543,418626.7522
2009-12-23 13:00:00,10.08,10.08,10.07,10.08,733903.5400332621,3.8543,3.8543,3.8505,3.8543,733903.54
2009-12-23 13:10:00,10.08,10.1,10.08,10.1,622713.2335471609,3.8543,3.8619,3.8543,3.8619,622713.2335
2009-12-23 13:20:00,10.1,10.11,10.08,10.11,1502494.6543121885,3.8619,3.8658,3.8543,3.8658,1502494.6543
2009-12-23 13:30:00,10.11,10.16,10.1,10.14,2139700.6414825376,3.8658,3.8849,3.8619,3.8772,2139700.6415
2009-12-23 13:40:00,10.14,10.19,10.14,10.18,1411023.996198622,3.8772,3.8964,3.8772,3.8925,1411023.9962
2009-12-23 13:50:00,10.19,10.2,10.15,10.15,1725588.0256593016,3.8964,3.9002,3.8811,3.8811,1725588.0257
2009-12-23 14:00:00,10.15,10.17,10.12,10.12,833214.5402708482,3.8811,3.8887,3.8696,3.8696,833214.5403
2009-12-23 14:10:00,10.12,10.14,10.11,10.12,958184.8420052268,3.8696,3.8772,3.8658,3.8696,958184.842
2009-12-23 14:20:00,10.12,10.13,10.11,10.12,635542.8842955572,3.8696,3.8734,3.8658,3.8696,635542.8843
2009-12-23 14:30:00,10.11,10.13,10.11,10.13,509859.8241862675,3.8658,3.8734,3.8658,3.8734,509859.8242
2009-12-23 14:40:00,10.13,10.14,10.12,10.14,585887.384176764,3.8734,3.8772,3.8696,3.8772,585887.3842
2009-12-23 14:50:00,10.14,10.14,10.12,10.13,702542.1715371823,3.8772,3.8772,3.8696,3.8734,702542.1715
2009-12-23 15:00:00,10.13,10.13,10.1,10.12,1456640.53219292,3.8734,3.8734,3.8619,3.8696,1456640.5322
2009-12-23 15:10:00,10.12,10.14,10.12,10.14,833452.1263958185,3.8696,3.8772,3.8696,3.8772,833452.1264
2009-12-23 15:20:00,10.13,10.14,10.1,10.1,1270848.182466144,3.8734,3.8772,3.8619,3.8619,1270848.1825
2009-12-23 15:30:00,10.1,10.1,10.07,10.08,1304110.2399619862,3.8619,3.8619,3.8505,3.8543,1304110.24
2009-12-23 15:40:00,10.08,10.1,10.08,10.09,1356141.6013304824,3.8543,3.8619,3.8543,3.8581,1356141.6013
2009-12-23 15:50:00,10.09,10.11,10.08,10.09,2387027.7975766216,3.8581,3.8658,3.8543,3.8581,2387027.7976
2009-12-24 09:30:00,10.15,10.15,10.06,10.08,1027797.5766215252,3.8811,3.8811,3.8467,3.8543,1027797.5766
2009-12-24 09:40:00,10.08,10.11,10.06,10.07,346400.57020669995,3.8543,3.8658,3.8467,3.8505,346400.5702
2009-12-24 09:50:00,10.07,10.09,10.05,10.08,574720.83630316,3.8505,3.8581,3.8428,3.8543,574720.8363
2009-12-24 10:00:00,10.08,10.1,10.08,10.08,287241.6250890948,3.8543,3.8619,3.8543,3.8543,287241.6251
2009-12-24 10:10:00,10.08,10.09,10.08,10.09,242100.26134473743,3.8543,3.8581,3.8543,3.8581,242100.2613
2009-12-24 10:20:00,10.09,10.11,10.08,10.1,336421.9529579473,3.8581,3.8658,3.8543,3.8619,336421.953
2009-12-24 10:30:00,10.1,10.11,10.06,10.07,463292.9436920884,3.8619,3.8658,3.8467,3.8505,463292.9437
2009-12-24 10:40:00,10.07,10.08,10.06,10.06,234735.0914706581,3.8505,3.8543,3.8467,3.8467,234735.0915
2009-12-24 10:50:00,10.06,10.08,10.06,10.08,287479.2112140651,3.8467,3.8543,3.8467,3.8543,287479.2112
2009-12-24 11:00:00,10.08,10.08,10.05,10.05,282014.73033974814,3.8543,3.8543,3.8428,3.8428,282014.7303
2009-12-24 11:10:00,10.05,10.06,10.04,10.05,179852.6966025184,3.8428,3.8467,3.839,3.8428,179852.6966
2009-12-24 11:20:00,10.05,10.06,10.04,10.06,257068.18721786648,3.8428,3.8467,3.839,3.8467,257068.1872
2009-12-24 11:30:00,10.05,10.07,10.05,10.07,190068.8999762414,3.8428,3.8505,3.8428,3.8505,190068.9
2009-12-24 11:40:00,10.07,10.07,10.05,10.05,498930.8624376337,3.8505,3.8505,3.8428,3.8428,498930.8624
2009-12-24 11:50:00,10.05,10.06,10.04,10.05,248039.914468995,3.8428,3.8467,3.839,3.8428,248039.9145
2009-12-24 12:00:00,10.06,10.06,10.05,10.06,215965.78759800427,3.8467,3.8467,3.8428,3.8467,215965.7876
2009-12-24 12:10:00,10.06,10.06,10.04,10.05,184129.24685198383,3.8467,3.8467,3.839,3.8428,184129.2469
2009-12-24 12:20:00,10.06,10.06,10.03,10.04,302684.7232121644,3.8467,3.8467,3.8352,3.839,302684.7232
2009-12-24 12:30:00,10.04,10.04,10.03,10.03,486576.383939178,3.839,3.839,3.8352,3.8352,486576.3839
2009-12-24 12:40:00,10.03,10.05,10.03,10.04,470895.69969113806,3.8352,3.8428,3.8352,3.839,470895.6997
2009-12-24 12:50:00,10.04,10.06,10.03,10.06,674744.594915657,3.839,3.8467,3.8352,3.8467,674744.5949
2009-12-28 09:30:00,10.05,10.1,10.04,10.07,1284865.7638393918,3.8428,3.8619,3.839,3.8505,1284865.7638
2009-12-28 09:40:00,10.07,10.1,10.07,10.08,542171.5371822285,3.8505,3.8619,3.8505,3.8543,542171.5372
2009-12-28 09:50:00,10.09,10.1,10.05,10.06,424566.4053219292,3.8581,3.8619,3.8428,3.8467,424566.4053
2009-12-28 10:00:00,10.06,10.09,10.05,10.09,384651.93632691854,3.8467,3.8581,3.8428,3.8581,384651.9363
2009-12-28 10:10:00,10.09,10.09,10.06,10.07,551199.8099311,3.8581,3.8581,3.8467,3.8505,551199.8099
2009-12-28 10:20:00,10.07,10.08,10.04,10.06,386790.2114516512,3.8505,3.8543,3.839,3.8467,386790.2115
2009-12-28 10:30:00,10.07,10.07,10.06,10.07,145877.88073176527,3.8505,3.8505,3.8467,3.8505,145877.8807
2009-12-28 10:40:00,10.06,10.07,10.06,10.06,295794.72558802564,3.8467,3.8505,3.8467,3.8467,295794.7256
2009-12-28 10:50:00,10.06,10.08,10.06,10.07,90520.31361368496,3.8467,3.8543,3.8467,3.8505,90520.3136
2009-12-28 11:00:00,10.08,10.08,10.07,10.08,152530.29223093373,3.8543,3.8543,3.8505,3.8543,152530.2922
2009-12-28 11:10:00,10.08,10.08,10.07,10.08,320028.51033499645,3.8543,3.8543,3.8505,3.8543,320028.5103
2009-12-28 11:20:00,10.08,10.09,10.07,10.07,242813.0197196484,3.8543,3.8581,3.8505,3.8505,242813.0197
2009-12-28 11:30:00,10.07,10.08,10.07,10.08,147540.9836065574,3.8505,3.8543,3.8505,3.8543,147540.9836
2009-12-28 11:40:00,10.08,10.08,10.07,10.07,376336.4219529579,3.8543,3.8543,3.8505,3.8505,376336.422
2009-12-28 11:50:00,10.08,10.08,10.06,10.06,296032.311712996,3.8543,3.8543,3.8467,3.8467,296032.3117
2009-12-28 12:00:00,10.07,10.07,10.06,10.07,135424.091233072,3.8505,3.8505,3.8467,3.8505,135424.0912
2009-12-28 12:10:00,10.07,10.08,10.07,10.08,333095.747208363,3.8505,3.8543,3.8505,3.8543,333095.7472
2009-12-28 12:20:00,10.08,10.08,10.07,10.08,194820.62247564743,3.8543,3.8543,3.8505,3.8543,194820.6225
2009-12-28 12:30:00,10.08,10.08,10.07,10.07,121644.09598479448,3.8543,3.8543,3.8505,3.8505,121644.096
2009-12-28 12:40:00,10.07,10.07,10.07,10.07,69612.7346162984,3.8505,3.8505,3.8505,3.8505,69612.7346
2009-12-28 12:50:00,10.07,10.08,10.06,10.06,377999.5248277501,3.8505,3.8543,3.8467,3.8467,377999.5248
2009-12-28 13:00:00,10.06,10.06,10.05,10.06,195770.96697552863,3.8467,3.8467,3.8428,3.8467,195770.967
2009-12-28 13:10:00,10.06,10.06,10.06,10.06,176288.9047279639,3.8467,3.8467,3.8467,3.8467,176288.9047
2009-12-28 13:20:00,10.06,10.06,10.05,10.05,120693.75148491329,3.8467,3.8467,3.8428,3.8428,120693.7515
2009-12-28 13:30:00,10.05,10.06,10.05,10.06,58921.35899263483,3.8428,3.8467,3.8428,3.8467,58921.359
2009-12-28 13:40:00,10.06,10.06,10.05,10.05,107864.100736517,3.8467,3.8467,3.8428,3.8428,107864.1007
2009-12-28 13:50:00,10.05,10.06,10.05,10.06,61534.80636730815,3.8428,3.8467,3.8428,3.8467,61534.8064
2009-12-28 14:00:00,10.06,10.06,10.02,10.02,350439.53433119506,3.8467,3.8467,3.8314,3.8314,350439.5343
2009-12-28 14:10:00,10.02,10.02,10.0,10.0,247564.7422190544,3.8314,3.8314,3.8237,3.8237,247564.7422
2009-12-28 14:20:00,10.0,10.02,10.0,10.0,462580.1853171775,3.8237,3.8314,3.8237,3.8237,462580.1853
2009-12-28 14:30:00,10.0,10.02,10.0,10.01,508909.4796863863,3.8237,3.8314,3.8237,3.8275,508909.4797
2009-12-28 14:40:00,10.01,10.02,10.0,10.02,212639.5818484201,3.8275,3.8314,3.8237,3.8314,212639.5818
2009-12-28 14:50:00,10.02,10.02,10.0,10.0,386077.4530767403,3.8314,3.8314,3.8237,3.8237,386077.4531
2009-12-28 15:00:00,10.0,10.02,9.99,10.02,332620.57495842245,3.8237,3.8314,3.8199,3.8314,332620.575
2009-12-28 15:10:00,10.01,10.03,10.01,10.02,309812.3069612735,3.8275,3.8352,3.8275,3.8314,309812.307
2009-12-28 15:20:00,10.01,10.02,10.0,10.01,304585.4122119268,3.8275,3.8314,3.8237,3.8275,304585.4122
2009-12-28 15:30:00,10.01,10.03,10.01,10.02,784984.5569018769,3.8275,3.8352,3.8275,3.8314,784984.5569
2009-12-28 15:40:00,10.01,10.04,10.01,10.03,561891.1855547637,3.8275,3.839,3.8275,3.8352,561891.1856
2009-12-28 15:50:00,10.03,10.05,10.02,10.05,1087431.693989071,3.8352,3.8428,3.8314,3.8428,1087431.694
2009-12-29 09:30:00,10.04,10.06,9.95,9.96,752672.8439059159,3.839,3.8467,3.8046,3.8084,752672.8439
2009-12-29 09:40:00,9.96,10.0,9.95,10.0,490377.7619387028,3.8084,3.8237,3.8046,3.8237,490377.7619
2009-12-29 09:50:00,10.0,10.0,9.97,9.98,311475.4098360656,3.8237,3.8237,3.8122,3.8161,311475.4098
2009-12-29 10:00:00,9.98,9.99,9.95,9.98,632454.2646709433,3.8161,3.8199,3.8046,3.8161,632454.2647
2009-12-29 10:10:00,9.98,9.99,9.98,9.99,424091.2330719886,3.8161,3.8199,3.8161,3.8199,424091.2331
2009-12-29 10:20:00,9.99,10.02,9.99,10.01,690900.4514136375,3.8199,3.8314,3.8199,3.8275,690900.4514
2009-12-29 10:30:00,10.02,10.02,9.99,9.99,277500.5939653124,3.8314,3.8314,3.8199,3.8199,277500.594
2009-12-29 10:40:00,10.0,10.0,9.98,9.99,234497.50534568785,3.8237,3.8237,3.8161,3.8199,234497.5053
2009-12-29 10:50:00,9.98,10.0,9.97,9.98,391779.5200760276,3.8161,3.8237,3.8122,3.8161,391779.5201
2009-12-29 11:00:00,9.97,9.99,9.97,9.98,310049.89308624377,3.8122,3.8199,3.8122,3.8161,310049.8931
2009-12-29 11:10:00,9.97,9.98,9.97,9.97,154193.39510572582,3.8122,3.8161,3.8122,3.8122,154193.3951
2009-12-29 11:20:00,9.97,9.97,9.96,9.96,296269.8978379663,3.8122,3.8122,3.8084,3.8084,296269.8978
2009-12-29 11:30:00,9.97,9.98,9.96,9.97,328106.4385839867,3.8122,3.8161,3.8084,3.8122,328106.4386
2009-12-29 11:40:00,9.97,9.98,9.96,9.98,299596.1035875505,3.8122,3.8161,3.8084,3.8161,299596.1036
2009-12-29 11:50:00,9.98,9.98,9.97,9.98,212164.40959847943,3.8161,3.8161,3.8122,3.8161,212164.4096
2009-12-29 12:00:00,9.98,9.98,9.97,9.97,272273.6992159658,3.8161,3.8161,3.8122,3.8122,272273.6992
2009-12-29 12:10:00,9.97,9.98,9.97,9.97,228320.26609646,3.8122,3.8161,3.8122,3.8122,228320.2661
2009-12-29 12:20:00,9.97,9.98,9.95,9.95,518650.5108101687,3.8122,3.8161,3.8046,3.8046,518650.5108
2009-12-29 12:30:00,9.95,9.97,9.95,9.97,124732.71560940842,3.8046,3.8122,3.8046,3.8122,124732.7156
2009-12-29 12:40:00,9.97,9.99,9.97,9.98,134948.9189831314,3.8122,3.8199,3.8122,3.8161,134948.919
2009-12-29 12:50:00,9.99,9.99,9.96,9.97,338322.6419577097,3.8199,3.8199,3.8084,3.8122,338322.642
2009-12-29 13:00:00,9.96,9.97,9.96,9.96,63673.08149204087,3.8084,3.8122,3.8084,3.8084,63673.0815
2009-12-29 13:10:00,9.96,9.98,9.96,9.98,161796.1511047755,3.8084,3.8161,3.8084,3.8161,161796.1511
2009-12-29 13:20:00,9.98,9.98,9.98,9.98,293418.86433832266,3.8161,3.8161,3.8161,3.8161,293418.8643
2009-12-29 13:30:00,9.98,9.99,9.98,9.98,116179.61511047756,3.8161,3.8199,3.8161,3.8161,116179.6151
2009-12-29 13:40:00,9.99,9.99,9.98,9.99,147065.8113566168,3.8199,3.8199,3.8161,3.8199,147065.8114
2009-12-29 13:50:00,9.99,9.99,9.98,9.98,181990.9717272512,3.8199,3.8199,3.8161,3.8161,181990.9717
2009-12-29 14:00:00,9.98,9.98,9.97,9.98,230933.7134711333,3.8161,3.8161,3.8122,3.8161,230933.7135
2009-12-29 14:10:00,9.98,9.98,9.97,9.98,38726.53837015919,3.8161,3.8161,3.8122,3.8161,38726.5384
2009-12-29 14:20:00,9.97,9.98,9.97,9.98,170111.66547873605,3.8122,3.8161,3.8122,3.8161,170111.6655
2009-12-29 14:30:00,9.98,9.99,9.98,9.99,319078.16583511524,3.8161,3.8199,3.8161,3.8199,319078.1658
2009-12-29 14:40:00,9.99,9.99,9.98,9.99,219529.5794725588,3.8199,3.8199,3.8161,3.8199,219529.5795
2009-12-29 14:50:00,9.99,10.0,9.97,9.97,236160.60822047992,3.8199,3.8237,3.8122,3.8122,236160.6082
2009-12-29 15:00:00,9.98,9.99,9.97,9.99,337372.2974578285,3.8161,3.8199,3.8122,3.8199,337372.2975
2009-12-29 15:10:00,9.99,9.99,9.97,9.99,568781.1831789024,3.8199,3.8199,3.8122,3.8199,568781.1832
2009-12-29 15:20:00,9.99,10.0,9.98,9.98,367308.1492040865,3.8199,3.8237,3.8161,3.8161,367308.1492
2009-12-29 15:30:00,9.98,9.99,9.97,9.98,490140.1758137325,3.8161,3.8199,3.8122,3.8161,490140.1758
2009-12-29 15:40:00,9.98,9.98,9.96,9.97,422190.5440722262,3.8161,3.8161,3.8084,3.8122,422190.5441
2009-12-29 15:50:00,9.97,9.98,9.95,9.96,1309574.7208363032,3.8122,3.8161,3.8046,3.8084,1309574.7208
2009-12-30 09:30:00,9.95,9.99,9.93,9.95,742931.8127821336,3.8046,3.8199,3.7969,3.8046,742931.8128
2009-12-30 09:40:00,9.95,10.0,9.93,9.96,985744.832501782,3.8046,3.8237,3.7969,3.8084,985744.8325
2009-12-30 09:50:00,9.96,10.02,9.96,10.01,540508.4343074365,3.8084,3.8314,3.8084,3.8275,540508.4343
2009-12-30 10:00:00,10.01,10.05,10.0,10.02,1165122.3568543596,3.8275,3.8428,3.8237,3.8314,1165122.3569
2009-12-30 10:10:00,10.02,10.03,10.01,10.03,583749.1090520314,3.8314,3.8352,3.8275,3.8352,583749.1091
2009-12-30 10:20:00,10.03,10.06,10.02,10.06,746970.7769066286,3.8352,3.8467,3.8314,3.8467,746970.7769
2009-12-30 10:30:00,10.06,10.06,10.03,10.03,222380.6129722024,3.8467,3.8467,3.8352,3.8352,222380.613
2009-12-30 10:40:00,10.03,10.05,10.03,10.04,383701.5918270373,3.8352,3.8428,3.8352,3.839,383701.5918
2009-12-30 10:50:00,10.04,10.06,10.03,10.04,917082.4423853648,3.839,3.8467,3.8352,3.839,917082.4424
2009-12-30 11:00:00,10.04,10.05,10.03,10.05,229033.02447137088,3.839,3.8428,3.8352,3.8428,229033.0245
2009-12-30 11:10:00,10.05,10.05,10.03,10.03,302922.3093371347,3.8428,3.8428,3.8352,3.8352,302922.3093
2009-12-30 11:20:00,10.03,10.03,10.01,10.02,182466.1439771917,3.8352,3.8352,3.8275,3.8314,182466.144
2009-12-30 11:30:00,10.01,10.03,10.0,10.01,274174.3882157282,3.8275,3.8352,3.8237,3.8275,274174.3882
2009-12-30 11:40:00,10.01,10.03,10.01,10.03,425754.3359467808,3.8275,3.8352,3.8275,3.8352,425754.3359
2009-12-30 11:50:00,10.03,10.04,10.03,10.03,272986.4575908767,3.8352,3.839,3.8352,3.8352,272986.4576
2009-12-30 12:00:00,10.03,10.05,10.03,10.04,183654.07460204329,3.8352,3.8428,3.8352,3.839,183654.0746
2009-12-30 12:10:00,10.04,10.04,10.01,10.01,240674.74459491565,3.839,3.839,3.8275,3.8275,240674.7446
2009-12-30 12:20:00,10.02,10.02,10.01,10.02,227845.09384651936,3.8314,3.8314,3.8275,3.8314,227845.0938
2009-12-30 12:30:00,10.02,10.02,10.01,10.01,153955.80898075554,3.8314,3.8314,3.8275,3.8275,153955.809
2009-12-30 12:40:00,10.02,10.03,10.02,10.03,239011.6417201236,3.8314,3.8352,3.8314,3.8352,239011.6417
2009-12-30 12:50:00,10.03,10.03,10.0,10.0,242100.26134473743,3.8352,3.8352,3.8237,3.8237,242100.2613
2009-12-30 13:00:00,10.0,10.01,10.0,10.0,131622.71323354717,3.8237,3.8275,3.8237,3.8237,131622.7132
2009-12-30 13:10:00,10.0,10.0,9.99,10.0,194583.0363506772,3.8237,3.8237,3.8199,3.8237,194583.0364
2009-12-30 13:20:00,10.0,10.0,9.98,9.98,107626.51461154668,3.8237,3.8237,3.8161,3.8161,107626.5146
2009-12-30 13:30:00,9.99,9.99,9.98,9.98,139700.6414825374,3.8199,3.8199,3.8161,3.8161,139700.6415
2009-12-30 13:40:00,9.98,10.0,9.98,10.0,114278.92611071514,3.8161,3.8237,3.8161,3.8237,114278.9261
2009-12-30 13:50:00,10.0,10.0,9.99,10.0,193395.1057258256,3.8237,3.8237,3.8199,3.8237,193395.1057
2009-12-30 14:00:00,10.0,10.0,9.99,10.0,128296.50748396294,3.8237,3.8237,3.8199,3.8237,128296.5075
2009-12-30 14:10:00,10.0,10.01,10.0,10.01,155856.49798051795,3.8237,3.8275,3.8237,3.8275,155856.498
2009-12-30 14:20:00,10.01,10.01,10.0,10.0,80779.28248990259,3.8275,3.8275,3.8237,3.8237,80779.2825
2009-12-30 14:30:00,10.0,10.0,9.99,9.99,198859.58660014256,3.8237,3.8237,3.8199,3.8199,198859.5866
2009-12-30 14:40:00,9.99,10.0,9.98,10.0,226419.57709669755,3.8199,3.8237,3.8161,3.8237,226419.5771
2009-12-30 14:50:00,10.0,10.0,9.99,9.99,81492.04086481349,3.8237,3.8237,3.8199,3.8199,81492.0409
2009-12-30 15:00:00,9.99,10.0,9.99,9.99,150392.017106201,3.8199,3.8237,3.8199,3.8199,150392.0171
2009-12-30 15:10:00,9.99,10.0,9.98,9.98,377049.1803278689,3.8199,3.8237,3.8161,3.8161,377049.1803
2009-12-30 15:20:00,9.99,9.99,9.98,9.99,333808.50558327395,3.8199,3.8199,3.8161,3.8199,333808.5056
2009-12-30 15:30:00,9.99,10.01,9.99,10.0,408885.7210738893,3.8199,3.8275,3.8199,3.8237,408885.7211
2009-12-30 15:40:00,10.0,10.01,10.0,10.01,512235.68543597055,3.8237,3.8275,3.8237,3.8275,512235.6854
2009-12-30 15:50:00,10.01,10.02,10.0,10.01,1123069.6127346165,3.8275,3.8314,3.8237,3.8275,1123069.6127
2009-12-31 09:30:00,10.09,10.1,10.02,10.02,701829.4131622714,3.8581,3.8619,3.8314,3.8314,701829.4132
2009-12-31 09:40:00,10.02,10.03,9.97,10.0,372297.4578284628,3.8314,3.8352,3.8122,3.8237,372297.4578
2009-12-31 09:50:00,10.0,10.0,9.98,9.98,151342.3616060822,3.8237,3.8237,3.8161,3.8161,151342.3616
2009-12-31 10:00:00,9.99,9.99,9.94,9.97,419814.6828225232,3.8199,3.8199,3.8008,3.8122,419814.6828
2009-12-31 10:10:00,9.96,9.97,9.95,9.95,409598.4794488002,3.8084,3.8122,3.8046,3.8046,409598.4794
2009-12-31 10:20:00,9.95,9.97,9.95,9.96,199809.93110002376,3.8046,3.8122,3.8046,3.8084,199809.9311
2009-12-31 10:30:00,9.95,9.96,9.93,9.93,363744.357329532,3.8046,3.8084,3.7969,3.7969,363744.3573
2009-12-31 10:40:00,9.94,9.95,9.93,9.95,162508.90947968638,3.8008,3.8046,3.7969,3.8046,162508.9095
2009-12-31 10:50:00,9.95,9.99,9.95,9.98,397481.5870753148,3.8046,3.8199,3.8046,3.8161,397481.5871
2009-12-31 11:00:00,9.99,9.99,9.95,9.95,496317.4150629604,3.8199,3.8199,3.8046,3.8046,496317.4151
2009-12-31 11:10:00,9.95,9.96,9.94,9.96,248990.2589688762,3.8046,3.8084,3.8008,3.8084,248990.259
2009-12-31 11:20:00,9.96,9.98,9.96,9.98,192682.3473509147,3.8084,3.8161,3.8084,3.8161,192682.3474
2009-12-31 11:30:00,9.98,9.98,9.96,9.97,200047.51722499405,3.8161,3.8161,3.8084,3.8122,200047.5172
2009-12-31 11:40:00,9.97,9.98,9.96,9.98,154193.39510572582,3.8122,3.8161,3.8084,3.8161,154193.3951
2009-12-31 11:50:00,9.98,9.99,9.98,9.98,170586.83772867665,3.8161,3.8199,3.8161,3.8161,170586.8377
2009-12-31 12:00:00,9.98,9.98,9.97,9.98,88144.45236398195,3.8161,3.8161,3.8122,3.8161,88144.4524
2009-12-31 12:10:00,9.98,9.98,9.97,9.97,109289.6174863388,3.8161,3.8161,3.8122,3.8122,109289.6175
2009-12-31 12:20:00,9.97,9.97,9.95,9.95,240674.74459491565,3.8122,3.8122,3.8046,3.8046,240674.7446
2009-12-31 12:30:00,9.95,9.95,9.95,9.95,121644.09598479448,3.8046,3.8046,3.8046,3.8046,121644.096
2009-12-31 12:40:00,9.95,9.97,9.94,9.96,300308.8619624614,3.8046,3.8122,3.8008,3.8084,300308.862
2009-12-31 12:50:00,9.96,9.98,9.96,9.98,322404.3715846995,3.8084,3.8161,3.8084,3.8161,322404.3716
2009-12-31 13:00:00,9.98,9.98,9.97,9.97,169636.49322879544,3.8161,3.8161,3.8122,3.8122,169636.4932
2009-12-31 13:10:00,9.97,9.97,9.96,9.97,125683.06010928962,3.8122,3.8122,3.8084,3.8122,125683.0601
2009-12-31 13:20:00,9.97,9.98,9.97,9.98,144689.95010691375,3.8122,3.8161,3.8122,3.8161,144689.9501
2009-12-31 13:30:00,9.98,9.99,9.98,9.98,184366.8329769541,3.8161,3.8199,3.8161,3.8161,184366.833
2009-12-31 13:40:00,9.99,9.99,9.98,9.98,49180.32786885246,3.8199,3.8199,3.8161,3.8161,49180.3279
2009-12-31 13:50:00,9.98,9.99,9.98,9.98,123307.1988595866,3.8161,3.8199,3.8161,3.8161,123307.1989
2009-12-31 14:00:00,9.98,9.98,9.98,9.98,60346.87574245664,3.8161,3.8161,3.8161,3.8161,60346.8757
2009-12-31 14:10:00,9.98,9.98,9.97,9.97,88857.21073889286,3.8161,3.8161,3.8122,3.8122,88857.2107
2009-12-31 14:20:00,9.97,9.97,9.95,9.97,209075.78997386555,3.8122,3.8122,3.8046,3.8122,209075.79
2009-12-31 14:30:00,9.96,9.97,9.95,9.95,167498.21810406272,3.8084,3.8122,3.8046,3.8046,167498.2181
2009-12-31 14:40:00,9.95,9.95,9.95,9.95,59634.11736754574,3.8046,3.8046,3.8046,3.8046,59634.1174
2009-12-31 14:50:00,9.95,9.95,9.93,9.94,359705.3932050368,3.8046,3.8046,3.7969,3.8008,359705.3932
2009-12-31 15:00:00,9.94,9.95,9.94,9.95,112615.82323592305,3.8008,3.8046,3.8008,3.8046,112615.8232
2009-12-31 15:10:00,9.95,9.96,9.95,9.96,206462.3425991922,3.8046,3.8084,3.8046,3.8084,206462.3426
2009-12-31 15:20:00,9.96,9.96,9.95,9.95,406985.0320741269,3.8084,3.8084,3.8046,3.8046,406985.0321
2009-12-31 15:30:00,9.95,9.96,9.94,9.95,722736.9921596579,3.8046,3.8084,3.8008,3.8046,722736.9922
2009-12-31 15:40:00,9.95,9.96,9.9,9.92,879543.8346400571,3.8046,3.8084,3.7855,3.7931,879543.8346
2009-12-31 15:50:00,9.92,9.93,9.9,9.91,2432169.161320979,3.7931,3.7969,3.7855,3.7893,2432169.1613
2010-01-04 09:30:00,9.98,10.09,9.98,10.0,1144689.9501069137,3.8161,3.8581,3.8161,3.8237,1144689.9501
2010-01-04 09:40:00,10.0,10.02,9.98,10.0,774055.595153243,3.8237,3.8314,3.8161,3.8237,774055.5952
2010-01-04 09:50:00,9.99,10.0,9.95,9.99,1081967.213114754,3.8199,3.8237,3.8046,3.8199,1081967.2131
2010-01-04 10:00:00,9.99,10.01,9.94,9.98,895699.6911380376,3.8199,3.8275,3.8008,3.8161,895699.6911
2010-01-04 10:10:00,9.98,9.98,9.96,9.97,399857.4483250178,3.8161,3.8161,3.8084,3.8122,399857.4483
2010-01-04 10:20:00,9.98,9.98,9.96,9.97,594678.0708006653,3.8161,3.8161,3.8084,3.8122,594678.0708
2010-01-04 10:30:00,9.97,9.98,9.97,9.98,460204.32406747446,3.8122,3.8161,3.8122,3.8161,460204.3241
2010-01-04 10:40:00,9.98,9.98,9.97,9.98,423378.4746970777,3.8161,3.8161,3.8122,3.8161,423378.4747
2010-01-04 10:50:00,9.98,10.0,9.98,9.99,456640.5321929199,3.8161,3.8237,3.8161,3.8199,456640.5322
2010-01-04 11:00:00,9.99,10.03,9.99,10.03,833214.5402708482,3.8199,3.8352,3.8199,3.8352,833214.5403
2010-01-04 11:10:00,10.03,10.03,10.0,10.01,776906.6286528867,3.8352,3.8352,3.8237,3.8275,776906.6287
2010-01-04 11:20:00,10.01,10.02,10.0,10.02,664290.8054169636,3.8275,3.8314,3.8237,3.8314,664290.8054
2010-01-04 11:30:00,10.02,10.03,10.0,10.0,344975.0534568781,3.8314,3.8352,3.8237,3.8237,344975.0535
2010-01-04 11:40:00,10.01,10.03,10.01,10.02,347350.9147065812,3.8275,3.8352,3.8275,3.8314,347350.9147
2010-01-04 11:50:00,10.03,10.03,10.01,10.02,260631.979092421,3.8352,3.8352,3.8275,3.8314,260631.9791
2010-01-04 12:00:00,10.03,10.04,10.02,10.04,213352.34022333092,3.8352,3.839,3.8314,3.839,213352.3402
2010-01-04 12:10:00,10.04,10.04,10.02,10.02,292230.9337134712,3.839,3.839,3.8314,3.8314,292230.9337
2010-01-04 12:20:00,10.02,10.03,10.02,10.03,283677.83321454027,3.8314,3.8352,3.8314,3.8352,283677.8332
2010-01-04 12:30:00,10.03,10.05,10.03,10.03,600142.5516749822,3.8352,3.8428,3.8352,3.8352,600142.5517
2010-01-04 12:40:00,10.03,10.03,10.02,10.03,205749.5842242813,3.8352,3.8352,3.8314,3.8352,205749.5842
2010-01-04 12:50:00,10.03,10.04,10.03,10.04,203611.30909954853,3.8352,3.839,3.8352,3.839,203611.3091
2010-01-04 13:00:00,10.04,10.04,10.01,10.02,653599.4297933001,3.839,3.839,3.8275,3.8314,653599.4298
2010-01-04 13:10:00,10.03,10.03,10.02,10.03,122356.8543597054,3.8352,3.8352,3.8314,3.8352,122356.8544
2010-01-04 13:20:00,10.03,10.03,10.01,10.02,560940.8410548824,3.8352,3.8352,3.8275,3.8314,560940.8411
2010-01-04 13:30:00,10.02,10.03,10.01,10.02,612021.8579234973,3.8314,3.8352,3.8275,3.8314,612021.8579
2010-01-04 13:40:00,10.02,10.03,10.01,10.02,363981.9434545023,3.8314,3.8352,3.8275,3.8314,363981.9435
2010-01-04 13:50:00,10.02,10.02,10.0,10.02,252078.8785934901,3.8314,3.8314,3.8237,3.8314,252078.8786
2010-01-04 14:00:00,10.02,10.03,10.02,10.02,266096.45996673795,3.8314,3.8352,3.8314,3.8314,266096.46
2010-01-04 14:10:00,10.02,10.03,10.02,10.03,141601.33048229985,3.8314,3.8352,3.8314,3.8352,141601.3305
2010-01-04 14:20:00,10.02,10.03,10.01,10.03,566405.3219291994,3.8314,3.8352,3.8275,3.8352,566405.3219
2010-01-04 14:30:00,10.03,10.03,10.01,10.02,607507.7215490616,3.8352,3.8352,3.8275,3.8314,607507.7215
2010-01-04 14:40:00,10.02,10.04,10.02,10.03,358279.87645521504,3.8314,3.839,3.8314,3.8352,358279.8765
2010-01-04 14:50:00,10.03,10.03,10.01,10.02,511998.09931100026,3.8352,3.8352,3.8275,3.8314,511998.0993
2010-01-04 15:00:00,10.02,10.02,10.0,10.01,671655.975291043,3.8314,3.8314,3.8237,3.8275,671655.9753
2010-01-04 15:10:00,10.02,10.04,10.01,10.03,480161.5585649798,3.8314,3.839,3.8275,3.8352,480161.5586
2010-01-04 15:20:00,10.03,10.03,10.02,10.03,206224.7564742219,3.8352,3.8352,3.8314,3.8352,206224.7565
2010-01-04 15:30:00,10.03,10.04,10.02,10.02,480874.31693989073,3.8352,3.839,3.8314,3.8314,480874.3169
2010-01-04 15:40:00,10.02,10.07,10.02,10.06,1058921.3589926348,3.8314,3.8505,3.8314,3.8467,1058921.359
2010-01-04 15:50:00,10.06,10.07,10.04,10.06,1935376.574008078,3.8467,3.8505,3.839,3.8467,1935376.574
2010-01-05 09:30:00,10.0,10.06,9.98,10.02,677595.6284153005,3.8237,3.8467,3.8161,3.8314,677595.6284
2010-01-05 09:40:00,10.02,10.02,9.98,10.02,535043.9534331196,3.8314,3.8314,3.8161,3.8314,535043.9534
2010-01-05 09:50:00,10.02,10.04,9.99,9.99,736754.5735329057,3.8314,3.839,3.8199,3.8199,736754.5735
2010-01-05 10:00:00,9.99,10.02,9.97,9.98,586600.142551675,3.8199,3.8314,3.8122,3.8161,586600.1426
2010-01-05 10:10:00,9.98,10.02,9.97,9.98,498930.8624376337,3.8161,3.8314,3.8122,3.8161,498930.8624
2010-01-05 10:20:00,9.98,10.0,9.98,9.98,605607.0325492992,3.8161,3.8237,3.8161,3.8161,605607.0325
2010-01-05 10:30:00,9.98,10.0,9.98,10.0,751960.085531005,3.8161,3.8237,3.8161,3.8237,751960.0855
2010-01-05 10:40:00,10.0,10.0,9.95,9.96,498930.8624376337,3.8237,3.8237,3.8046,3.8084,498930.8624
2010-01-05 10:50:00,9.96,9.98,9.95,9.96,607032.5492991209,3.8084,3.8161,3.8046,3.8084,607032.5493
2010-01-05 11:00:00,9.96,9.98,9.95,9.97,369684.0104537895,3.8084,3.8161,3.8046,3.8122,369684.0105
2010-01-05 11:10:00,9.97,9.97,9.94,9.95,375148.4913281064,3.8122,3.8122,3.8008,3.8046,375148.4913
2010-01-05 11:20:00,9.95,9.95,9.93,9.93,436445.7115704443,3.8046,3.8046,3.7969,3.7969,436445.7116
2010-01-05 11:30:00,9.93,9.95,9.92,9.95,894749.3466381563,3.7969,3.8046,3.7931,3.8046,894749.3466
2010-01-05 11:40:00,9.95,9.96,9.94,9.96,986457.5908766928,3.8046,3.8084,3.8008,3.8084,986457.5909
2010-01-05 11:50:00,9.96,9.98,9.96,9.96,969826.5621287716,3.8084,3.8161,3.8084,3.8084,969826.5621
2010-01-05 12:00:00,9.97,9.98,9.96,9.98,399857.4483250178,3.8122,3.8161,3.8084,3.8161,399857.4483
2010-01-05 12:10:00,9.98,9.98,9.97,9.97,229745.78284628177,3.8161,3.8161,3.8122,3.8122,229745.7828
2010-01-05 12:20:00,9.97,9.98,9.97,9.97,268947.4934663816,3.8122,3.8161,3.8122,3.8122,268947.4935
2010-01-05 12:30:00,9.98,9.98,9.96,9.96,310049.89308624377,3.8161,3.8161,3.8084,3.8084,310049.8931
2010-01-05 12:40:00,9.97,9.97,9.95,9.96,375148.4913281064,3.8122,3.8122,3.8046,3.8084,375148.4913
2010-01-05 12:50:00,9.96,9.96,9.94,9.95,333570.91945830366,3.8084,3.8084,3.8008,3.8046,333570.9195
2010-01-05 13:00:00,9.95,9.96,9.94,9.96,269660.2518412925,3.8046,3.8084,3.8008,3.8084,269660.2518
2010-01-05 13:10:00,9.95,9.97,9.95,9.96,110715.1342361606,3.8046,3.8122,3.8046,3.8084,110715.1342
2010-01-05 13:20:00,9.97,9.97,9.94,9.94,557614.6353052981,3.8122,3.8122,3.8008,3.8008,557614.6353
2010-01-05 13:30:00,9.95,9.95,9.93,9.94,317652.6490852934,3.8046,3.8046,3.7969,3.8008,317652.6491
2010-01-05 13:40:00,9.94,9.95,9.93,9.95,382751.2473271561,3.8008,3.8046,3.7969,3.8046,382751.2473
2010-01-05 13:50:00,9.94,9.95,9.93,9.93,352340.22333095747,3.8008,3.8046,3.7969,3.7969,352340.2233
2010-01-05 14:00:00,9.93,9.95,9.9,9.9,897362.7940128297,3.7969,3.8046,3.7855,3.7855,897362.794
2010-01-05 14:10:00,9.9,9.91,9.89,9.9,481111.903064861,3.7855,3.7893,3.7817,3.7855,481111.9031
2010-01-05 14:20:00,9.9,9.91,9.89,9.91,333808.50558327395,3.7855,3.7893,3.7817,3.7893,333808.5056
2010-01-05 14:30:00,9.91,9.92,9.9,9.91,600855.3100498931,3.7893,3.7931,3.7855,3.7893,600855.31
2010-01-05 14:40:00,9.91,9.91,9.91,9.91,196958.8976003801,3.7893,3.7893,3.7893,3.7893,196958.8976
2010-01-05 14:50:00,9.91,9.93,9.9,9.93,889047.2796388691,3.7893,3.7969,3.7855,3.7969,889047.2796
2010-01-05 15:00:00,9.93,9.95,9.93,9.94,647897.3627940129,3.7969,3.8046,3.7969,3.8008,647897.3628
2010-01-05 15:10:00,9.94,9.95,9.93,9.93,585649.7980517938,3.8008,3.8046,3.7969,3.7969,585649.7981
2010-01-05 15:20:00,9.93,9.95,9.93,9.94,769541.4587788073,3.7969,3.8046,3.7969,3.8008,769541.4588
2010-01-05 15:30:00,9.94,9.95,9.93,9.95,717034.9251603707,3.8008,3.8046,3.7969,3.8046,717034.9252
2010-01-05 15:40:00,9.95,9.96,9.93,9.95,1644095.984794488,3.8046,3.8084,3.7969,3.8046,1644095.9848
2010-01-05 15:50:00,9.95,9.96,9.95,9.95,2496317.41506296,3.8046,3.8084,3.8046,3.8046,2496317.4151
2010-01-06 09:30:00,9.96,10.02,9.95,9.98,2020432.406747446,3.8084,3.8314,3.8046,3.8161,2020432.4067
2010-01-06 09:40:00,9.98,9.98,9.95,9.98,1181278.2133523405,3.8161,3.8161,3.8046,3.8161,1181278.2134
2010-01-06 09:50:00,9.97,9.98,9.93,9.96,1045141.3637443574,3.8122,3.8161,3.7969,3.8084,1045141.3637
2010-01-06 10:00:00,9.96,9.97,9.93,9.95,842480.39914469,3.8084,3.8122,3.7969,3.8046,842480.3991
2010-01-06 10:10:00,9.95,9.96,9.93,9.95,440009.5034449988,3.8046,3.8084,3.7969,3.8046,440009.5034
2010-01-06 10:20:00,9.95,9.95,9.9,9.93,725588.0256593016,3.8046,3.8046,3.7855,3.7969,725588.0257
2010-01-06 10:30:00,9.93,9.94,9.91,9.91,694939.4155381325,3.7969,3.8008,3.7893,3.7893,694939.4155
2010-01-06 10:40:00,9.91,9.92,9.91,9.92,347350.9147065812,3.7893,3.7931,3.7893,3.7931,347350.9147
2010-01-06 10:50:00,9.92,9.95,9.92,9.95,249465.43121881684,3.7931,3.8046,3.7931,3.8046,249465.4312
2010-01-06 11:00:00,9.94,9.96,9.94,9.95,510097.41031123785,3.8008,3.8084,3.8008,3.8046,510097.4103
2010-01-06 11:10:00,9.95,9.96,9.95,9.95,348063.6730814921,3.8046,3.8084,3.8046,3.8046,348063.6731
2010-01-06 11:20:00,9.95,9.95,9.95,9.95,244713.7087194108,3.8046,3.8046,3.8046,3.8046,244713.7087
2010-01-06 11:30:00,9.95,9.95,9.92,9.92,446186.7426942267,3.8046,3.8046,3.7931,3.7931,446186.7427
2010-01-06 11:40:00,9.92,9.93,9.92,9.92,229508.19672131148,3.7931,3.7969,3.7931,3.7931,229508.1967
2010-01-06 11:50:00,9.92,9.93,9.91,9.91,275362.3188405797,3.7931,3.7969,3.7893,3.7893,275362.3188
2010-01-06 12:00:00,9.91,9.92,9.9,9.91,356379.18745545263,3.7893,3.7931,3.7855,3.7893,356379.1875
2010-01-06 12:10:00,9.91,9.92,9.88,9.89,793300.0712758375,3.7893,3.7931,3.7778,3.7817,793300.0713
2010-01-06 12:20:00,9.89,9.92,9.89,9.91,521739.1304347826,3.7817,3.7931,3.7817,3.7893,521739.1304
2010-01-06 12:30:00,9.9,9.92,9.9,9.92,359230.22095509624,3.7855,3.7931,3.7855,3.7931,359230.221
2010-01-06 12:40:00,9.92,9.92,9.91,9.92,353290.56783083867,3.7931,3.7931,3.7893,3.7931,353290.5678
2010-01-06 12:50:00,9.92,9.93,9.91,9.92,502257.06818721787,3.7931,3.7969,3.7893,3.7931,502257.0682
2010-01-06 13:00:00,9.92,9.93,9.92,9.92,566880.49417914,3.7931,3.7969,3.7931,3.7931,566880.4942
2010-01-06 13:10:00,9.92,9.93,9.92,9.92,371109.5272036113,3.7931,3.7969,3.7931,3.7931,371109.5272
2010-01-06 13:20:00,9.92,9.92,9.91,9.92,397006.4148253742,3.7931,3.7931,3.7893,3.7931,397006.4148
2010-01-06 13:30:00,9.91,9.93,9.9,9.91,895699.6911380376,3.7893,3.7969,3.7855,3.7893,895699.6911
2010-01-06 13:40:00,9.9,9.9,9.89,9.9,233309.5747208363,3.7855,3.7855,3.7817,3.7855,233309.5747
2010-01-06 13:50:00,9.9,9.9,9.88,9.9,719173.2002851034,3.7855,3.7855,3.7778,3.7855,719173.2003
2010-01-06 14:00:00,9.9,9.92,9.9,9.92,609883.5827987646,3.7855,3.7931,3.7855,3.7931,609883.5828
2010-01-06 14:10:00,9.92,9.92,9.9,9.91,436683.29769541457,3.7931,3.7931,3.7855,3.7893,436683.2977
2010-01-06 14:20:00,9.91,9.92,9.9,9.91,453314.3264433357,3.7893,3.7931,3.7855,3.7893,453314.3264
2010-01-06 14:30:00,9.91,9.94,9.91,9.92,1075077.2154906157,3.7893,3.8008,3.7893,3.7931,1075077.2155
2010-01-06 14:40:00,9.92,9.92,9.9,9.9,409123.3071988596,3.7931,3.7931,3.7855,3.7855,409123.3072
2010-01-06 14:50:00,9.9,9.92,9.9,9.91,200760.27559990497,3.7855,3.7931,3.7855,3.7893,200760.2756
2010-01-06 15:00:00,9.91,9.92,9.9,9.9,1181753.385602281,3.7893,3.7931,3.7855,3.7855,1181753.3856
2010-01-06 15:10:00,9.9,9.91,9.9,9.9,280826.79971489665,3.7855,3.7893,3.7855,3.7855,280826.7997
2010-01-06 15:20:00,9.9,9.91,9.89,9.91,559277.7381800903,3.7855,3.7893,3.7817,3.7893,559277.7382
2010-01-06 15:30:00,9.9,9.91,9.89,9.9,366595.3908291756,3.7855,3.7893,3.7817,3.7855,366595.3908
2010-01-06 15:40:00,9.9,9.9,9.87,9.88,1153718.2228557852,3.7855,3.7855,3.774,3.7778,1153718.2229
2010-01-06 15:50:00,9.88,9.9,9.87,9.89,2332382.988833452,3.7778,3.7855,3.774,3.7817,2332382.9888
2010-01-07 09:30:00,9.89,9.89,9.8,9.82,855785.2221430269,3.7817,3.7817,3.7472,3.7549,855785.2221
2010-01-07 09:40:00,9.82,9.83,9.77,9.8,1012829.6507483964,3.7549,3.7587,3.7358,3.7472,1012829.6507
2010-01-07 09:50:00,9.8,9.82,9.77,9.81,762651.4611546686,3.7472,3.7549,3.7358,3.7511,762651.4612
2010-01-07 10:00:00,9.81,9.82,9.79,9.81,912330.7198859588,3.7511,3.7549,3.7434,3.7511,912330.7199
2010-01-07 10:10:00,9.81,9.81,9.79,9.79,373722.9745782847,3.7511,3.7511,3.7434,3.7434,373722.9746
2010-01-07 10:20:00,9.79,9.8,9.78,9.8,353528.153955809,3.7434,3.7472,3.7396,3.7472,353528.154
2010-01-07 10:30:00,9.8,9.83,9.8,9.81,1304110.2399619862,3.7472,3.7587,3.7472,3.7511,1304110.24
2010-01-07 10:40:00,9.81,9.86,9.81,9.84,1385364.6947018297,3.7511,3.7702,3.7511,3.7625,1385364.6947
2010-01-07 10:50:00,9.84,9.84,9.79,9.82,736516.9874079354,3.7625,3.7625,3.7434,3.7549,736516.9874
2010-01-07 11:00:00,9.82,9.83,9.81,9.81,504157.7571869803,3.7549,3.7587,3.7511,3.7511,504157.7572
2010-01-07 11:10:00,9.82,9.82,9.81,9.82,565454.9774293181,3.7549,3.7549,3.7511,3.7549,565454.9774
2010-01-07 11:20:00,9.81,9.83,9.81,9.81,574720.83630316,3.7511,3.7587,3.7511,3.7511,574720.8363
2010-01-07 11:30:00,9.81,9.82,9.8,9.8,261819.90971727253,3.7511,3.7549,3.7472,3.7472,261819.9097
2010-01-07 11:40:00,9.8,9.81,9.79,9.8,312188.16821097647,3.7472,3.7511,3.7434,3.7472,312188.1682
2010-01-07 11:50:00,9.8,9.81,9.8,9.8,116892.37348538844,3.7472,3.7511,3.7472,3.7472,116892.3735
2010-01-07 12:00:00,9.81,9.81,9.79,9.8,198622.00047517224,3.7511,3.7511,3.7434,3.7472,198622.0005
2010-01-07 12:10:00,9.8,9.82,9.8,9.82,273224.043715847,3.7472,3.7549,3.7472,3.7549,273224.0437
2010-01-07 12:20:00,9.82,9.82,9.79,9.8,192207.1751009741,3.7549,3.7549,3.7434,3.7472,192207.1751
2010-01-07 12:30:00,9.8,9.82,9.8,9.8,263958.18484200526,3.7472,3.7549,3.7472,3.7472,263958.1848
2010-01-07 12:40:00,9.79,9.8,9.78,9.79,432169.1613209789,3.7434,3.7472,3.7396,3.7434,432169.1613
2010-01-07 12:50:00,9.79,9.79,9.78,9.78,513423.6160608221,3.7434,3.7434,3.7396,3.7396,513423.6161
2010-01-07 13:00:00,9.78,9.79,9.78,9.78,342124.0199572345,3.7396,3.7434,3.7396,3.7396,342124.02
2010-01-07 13:10:00,9.78,9.79,9.77,9.79,261582.3235923022,3.7396,3.7434,3.7358,3.7434,261582.3236
2010-01-07 13:20:00,9.78,9.79,9.78,9.78,341886.4338322642,3.7396,3.7434,3.7396,3.7396,341886.4338
2010-01-07 13:30:00,9.78,9.8,9.78,9.78,468519.838441435,3.7396,3.7472,3.7396,3.7396,468519.8384
2010-01-07 13:40:00,9.79,9.79,9.78,9.78,112615.82323592305,3.7434,3.7434,3.7396,3.7396,112615.8232
2010-01-07 13:50:00,9.79,9.8,9.77,9.77,266809.21834164887,3.7434,3.7472,3.7358,3.7358,266809.2183
2010-01-07 14:00:00,9.77,9.79,9.76,9.76,760988.3582798765,3.7358,3.7434,3.7319,3.7319,760988.3583
2010-01-07 14:10:00,9.76,9.76,9.75,9.76,303635.0677120456,3.7319,3.7319,3.7281,3.7319,303635.0677
2010-01-07 14:20:00,9.76,9.77,9.76,9.77,113328.58161083392,3.7319,3.7358,3.7319,3.7358,113328.5816
2010-01-07 14:30:00,9.77,9.8,9.76,9.79,1693989.0710382515,3.7358,3.7472,3.7319,3.7434,1693989.071
2010-01-07 14:40:00,9.79,9.79,9.77,9.79,747921.1214065099,3.7434,3.7434,3.7358,3.7434,747921.1214
2010-01-07 14:50:00,9.78,9.79,9.78,9.79,376574.0080779283,3.7396,3.7434,3.7396,3.7434,376574.0081
2010-01-07 15:00:00,9.79,9.79,9.76,9.78,689712.520788786,3.7434,3.7434,3.7319,3.7396,689712.5208
2010-01-07 15:10:00,9.78,9.79,9.76,9.78,442147.7785697315,3.7396,3.7434,3.7319,3.7396,442147.7786
2010-01-07 15:20:00,9.78,9.79,9.77,9.78,463530.5298170587,3.7396,3.7434,3.7358,3.7396,463530.5298
2010-01-07 15:30:00,9.78,9.79,9.78,9.79,489427.4174388216,3.7396,3.7434,3.7396,3.7434,489427.4174
2010-01-07 15:40:00,9.79,9.8,9.76,9.77,796863.8631503921,3.7434,3.7472,3.7319,3.7358,796863.8632
2010-01-07 15:50:00,9.76,9.78,9.76,9.78,3116892.3734853887,3.7319,3.7396,3.7319,3.7396,3116892.3735
2010-01-08 09:30:00,9.77,9.9,9.72,9.8,2323354.716084581,3.7358,3.7855,3.7166,3.7472,2323354.7161
2010-01-08 09:40:00,9.79,9.85,9.79,9.85,737229.7457828464,3.7434,3.7664,3.7434,3.7664,737229.7458
2010-01-08 09:50:00,9.85,9.9,9.82,9.86,564267.0468044666,3.7664,3.7855,3.7549,3.7702,564267.0468
2010-01-08 10:00:00,9.86,9.89,9.84,9.84,775718.6980280352,3.7702,3.7817,3.7625,3.7625,775718.698
2010-01-08 10:10:00,9.84,9.86,9.81,9.82,1141363.7443573296,3.7625,3.7702,3.7511,3.7549,1141363.7444
2010-01-08 10:20:00,9.82,9.86,9.82,9.85,824186.2675219767,3.7549,3.7702,3.7549,3.7664,824186.2675
2010-01-08 10:30:00,9.85,9.85,9.84,9.84,502019.4820622476,3.7664,3.7664,3.7625,3.7625,502019.4821
2010-01-08 10:40:00,9.85,9.85,9.83,9.84,467094.3216916133,3.7664,3.7664,3.7587,3.7625,467094.3217
2010-01-08 10:50:00,9.84,9.86,9.84,9.86,512710.8576859112,3.7625,3.7702,3.7625,3.7702,512710.8577
2010-01-08 11:00:00,9.86,9.86,9.83,9.84,240674.74459491565,3.7702,3.7702,3.7587,3.7625,240674.7446
2010-01-08 11:10:00,9.84,9.85,9.84,9.85,323592.302209551,3.7625,3.7664,3.7625,3.7664,323592.3022
2010-01-08 11:20:00,9.85,9.86,9.84,9.86,669755.2862912806,3.7664,3.7702,3.7625,3.7702,669755.2863
2010-01-08 11:30:00,9.86,9.86,9.84,9.86,746495.604656688,3.7702,3.7702,3.7625,3.7702,746495.6047
2010-01-08 11:40:00,9.86,9.87,9.85,9.87,2192682.347350915,3.7702,3.774,3.7664,3.774,2192682.3474
2010-01-08 11:50:00,9.87,9.88,9.86,9.88,332145.4027084818,3.774,3.7778,3.7702,3.7778,332145.4027
2010-01-08 12:00:00,9.88,9.9,9.88,9.89,612021.8579234973,3.7778,3.7855,3.7778,3.7817,612021.8579
2010-01-08 12:10:00,9.9,9.9,9.89,9.9,718460.4419101925,3.7855,3.7855,3.7817,3.7855,718460.4419
2010-01-08 12:20:00,9.9,9.91,9.9,9.9,670230.4585412212,3.7855,3.7893,3.7855,3.7855,670230.4585
2010-01-08 12:30:00,9.9,9.93,9.9,9.91,1287479.211214065,3.7855,3.7969,3.7855,3.7893,1287479.2112
2010-01-08 12:40:00,9.91,9.92,9.91,9.92,411023.996198622,3.7893,3.7931,3.7893,3.7931,411023.9962
2010-01-08 12:50:00,9.92,9.95,9.91,9.95,781420.7650273225,3.7931,3.8046,3.7893,3.8046,781420.765
2010-01-08 13:00:00,9.95,9.95,9.91,9.91,1542646.709432169,3.8046,3.8046,3.7893,3.7893,1542646.7094
2010-01-08 13:10:00,9.91,9.92,9.9,9.9,358992.634830126,3.7893,3.7931,3.7855,3.7855,358992.6348
2010-01-08 13:20:00,9.9,9.91,9.9,9.9,223806.12972202423,3.7855,3.7893,3.7855,3.7855,223806.1297
2010-01-08 13:30:00,9.9,9.9,9.9,9.9,898075.5523877406,3.7855,3.7855,3.7855,3.7855,898075.5524
2010-01-08 13:40:00,9.9,9.9,9.89,9.9,495604.65668804944,3.7855,3.7855,3.7817,3.7855,495604.6567
2010-01-08 13:50:00,9.89,9.9,9.87,9.88,444761.2259444048,3.7817,3.7855,3.774,3.7778,444761.2259
2010-01-08 14:00:00,9.88,9.89,9.87,9.88,341411.2615823236,3.7778,3.7817,3.774,3.7778,341411.2616
2010-01-08 14:10:00,9.88,9.89,9.88,9.89,155381.32573057734,3.7778,3.7817,3.7778,3.7817,155381.3257
2010-01-08 14:20:00,9.89,9.9,9.89,9.9,493466.3815633168,3.7817,3.7855,3.7817,3.7855,493466.3816
2010-01-08 14:30:00,9.9,9.9,9.88,9.9,328106.4385839867,3.7855,3.7855,3.7778,3.7855,328106.4386
2010-01-08 14:40:00,9.9,9.9,9.89,9.9,350914.7065811357,3.7855,3.7855,3.7817,3.7855,350914.7066
2010-01-08 14:50:00,9.9,9.91,9.89,9.91,373010.21620337374,3.7855,3.7893,3.7817,3.7893,373010.2162
2010-01-08 15:00:00,9.91,9.92,9.9,9.91,464956.0465668805,3.7893,3.7931,3.7855,3.7893,464956.0466
2010-01-08 15:10:00,9.91,9.91,9.9,9.9,373247.802328344,3.7893,3.7893,3.7855,3.7855,373247.8023
2010-01-08 15:20:00,9.9,9.92,9.9,9.91,599192.207175101,3.7855,3.7931,3.7855,3.7893,599192.2072
2010-01-08 15:30:00,9.91,9.91,9.89,9.9,1009978.6172487529,3.7893,3.7893,3.7817,3.7855,1009978.6172
2010-01-08 15:40:00,9.9,9.92,9.89,9.9,1180803.0411023996,3.7855,3.7931,3.7817,3.7855,1180803.0411
2010-01-08 15:50:00,9.9,9.92,9.89,9.9,2226657.163221668,3.7855,3.7931,3.7817,3.7855,2226657.1632
2010-01-11 09:30:00,9.94,10.0,9.87,9.9,1220955.0962223806,3.8008,3.8237,3.774,3.7855,1220955.0962
2010-01-11 09:40:00,9.9,9.92,9.9,9.9,530054.6448087431,3.7855,3.7931,3.7855,3.7855,530054.6448
2010-01-11 09:50:00,9.9,9.9,9.87,9.89,454739.8431931575,3.7855,3.7855,3.774,3.7817,454739.8432
2010-01-11 10:00:00,9.89,9.9,9.85,9.85,642432.8819196959,3.7817,3.7855,3.7664,3.7664,642432.8819
2010-01-11 10:10:00,9.85,9.87,9.83,9.84,992397.2440009504,3.7664,3.774,3.7587,3.7625,992397.244
2010-01-11 10:20:00,9.84,9.84,9.82,9.82,378949.86932763126,3.7625,3.7625,3.7549,3.7549,378949.8693
2010-01-11 10:30:00,9.82,9.85,9.82,9.83,372535.0439534331,3.7549,3.7664,3.7549,3.7587,372535.044
2010-01-11 10:40:00,9.84,9.84,9.82,9.84,650510.8101686862,3.7625,3.7625,3.7549,3.7625,650510.8102
2010-01-11 10:50:00,9.84,9.84,9.82,9.82,805416.9636493229,3.7625,3.7625,3.7549,3.7549,805416.9636
2010-01-11 11:00:00,9.83,9.83,9.79,9.81,505820.8600617724,3.7587,3.7587,3.7434,3.7511,505820.8601
2010-01-11 11:10:00,9.8,9.83,9.79,9.83,314326.4433357092,3.7472,3.7587,3.7434,3.7587,314326.4433
2010-01-11 11:20:00,9.83,9.83,9.82,9.82,212164.40959847943,3.7587,3.7587,3.7549,3.7549,212164.4096
2010-01-11 11:30:00,9.82,9.82,9.79,9.81,425041.5775718698,3.7549,3.7549,3.7434,3.7511,425041.5776
2010-01-11 11:40:00,9.81,9.81,9.79,9.81,249465.43121881684,3.7511,3.7511,3.7434,3.7511,249465.4312
2010-01-11 11:50:00,9.81,9.82,9.8,9.82,505583.2739368021,3.7511,3.7549,3.7472,3.7549,505583.2739
2010-01-11 12:00:00,9.82,9.83,9.81,9.82,360655.737704918,3.7549,3.7587,3.7511,3.7549,360655.7377
2010-01-11 12:10:00,9.82,9.82,9.81,9.81,181990.9717272512,3.7549,3.7549,3.7511,3.7511,181990.9717
2010-01-11 12:20:00,9.81,9.82,9.8,9.81,534806.3673081492,3.7511,3.7549,3.7472,3.7511,534806.3673
2010-01-11 12:30:00,9.81,9.81,9.8,9.8,246614.3977191732,3.7511,3.7511,3.7472,3.7472,246614.3977
2010-01-11 12:40:00,9.8,9.82,9.79,9.81,445711.5704442861,3.7472,3.7549,3.7434,3.7511,445711.5704
2010-01-11 12:50:00,9.81,9.83,9.81,9.83,324305.0605844619,3.7511,3.7587,3.7511,3.7587,324305.0606
2010-01-11 13:00:00,9.82,9.86,9.82,9.86,334521.26395818486,3.7549,3.7702,3.7549,3.7702,334521.264
2010-01-11 13:10:00,9.85,9.86,9.84,9.84,183654.07460204329,3.7664,3.7702,3.7625,3.7625,183654.0746
2010-01-11 13:20:00,9.84,9.85,9.84,9.84,264433.3570919458,3.7625,3.7664,3.7625,3.7625,264433.3571
2010-01-11 13:30:00,9.84,9.85,9.83,9.85,152292.7061059634,3.7625,3.7664,3.7587,3.7664,152292.7061
2010-01-11 13:40:00,9.85,9.85,9.83,9.84,271798.5269660252,3.7664,3.7664,3.7587,3.7625,271798.527
2010-01-11 13:50:00,9.84,9.84,9.83,9.83,168686.14872891424,3.7625,3.7625,3.7587,3.7587,168686.1487
2010-01-11 14:00:00,9.83,9.84,9.82,9.82,202660.96459966732,3.7587,3.7625,3.7549,3.7549,202660.9646
2010-01-11 14:10:00,9.82,9.83,9.82,9.82,239011.6417201236,3.7549,3.7587,3.7549,3.7549,239011.6417
2010-01-11 14:20:00,9.82,9.83,9.82,9.82,200285.1033499644,3.7549,3.7587,3.7549,3.7549,200285.1033
2010-01-11 14:30:00,9.82,9.82,9.81,9.82,320978.85483487765,3.7549,3.7549,3.7511,3.7549,320978.8548
2010-01-11 14:40:00,9.82,9.82,9.8,9.81,416963.6493228796,3.7549,3.7549,3.7472,3.7511,416963.6493
2010-01-11 14:50:00,9.81,9.82,9.81,9.82,428605.3694464244,3.7511,3.7549,3.7511,3.7549,428605.3694
2010-01-11 15:00:00,9.81,9.84,9.81,9.83,483725.3504395344,3.7511,3.7625,3.7511,3.7587,483725.3504
2010-01-11 15:10:00,9.83,9.84,9.82,9.84,497742.9318127821,3.7587,3.7625,3.7549,3.7625,497742.9318
2010-01-11 15:20:00,9.83,9.84,9.83,9.84,431931.57519600855,3.7587,3.7625,3.7587,3.7625,431931.5752
2010-01-11 15:30:00,9.84,9.85,9.83,9.85,475647.4221905441,3.7625,3.7664,3.7587,3.7664,475647.4222
2010-01-11 15:40:00,9.85,9.87,9.85,9.87,472796.38869090047,3.7664,3.774,3.7664,3.774,472796.3887
2010-01-11 15:50:00,9.87,9.88,9.86,9.87,1332145.4027084818,3.774,3.7778,3.7702,3.774,1332145.4027
2010-01-12 09:30:00,9.84,9.87,9.75,9.78,872178.6647659776,3.7625,3.774,3.7281,3.7396,872178.6648
2010-01-12 09:40:00,9.78,9.79,9.73,9.76,917795.2007602756,3.7396,3.7434,3.7205,3.7319,917795.2008
2010-01-12 09:50:00,9.76,9.79,9.75,9.76,784034.2124019958,3.7319,3.7434,3.7281,3.7319,784034.2124
2010-01-12 10:00:00,9.76,9.79,9.76,9.79,719648.372535044,3.7319,3.7434,3.7319,3.7434,719648.3725
2010-01-12 10:10:00,9.79,9.81,9.78,9.79,1578284.6281777143,3.7434,3.7511,3.7396,3.7434,1578284.6282
2010-01-12 10:20:00,9.79,9.82,9.76,9.81,704680.4466619149,3.7434,3.7549,3.7319,3.7511,704680.4467
2010-01-12 10:30:00,9.81,9.83,9.81,9.81,399857.4483250178,3.7511,3.7587,3.7511,3.7511,399857.4483
2010-01-12 10:40:00,9.81,9.81,9.8,9.8,239486.81397006416,3.7511,3.7511,3.7472,3.7472,239486.814
2010-01-12 10:50:00,9.81,9.82,9.8,9.81,273461.6298408173,3.7511,3.7549,3.7472,3.7511,273461.6298
2010-01-12 11:00:00,9.8,9.8,9.8,9.8,155856.49798051795,3.7472,3.7472,3.7472,3.7472,155856.498
2010-01-12 11:10:00,9.8,9.8,9.78,9.79,447612.25944404845,3.7472,3.7472,3.7396,3.7434,447612.2594
2010-01-12 11:20:00,9.8,9.83,9.79,9.83,300546.4480874317,3.7472,3.7587,3.7434,3.7587,300546.4481
2010-01-12 11:30:00,9.82,9.83,9.79,9.79,715134.2361606082,3.7549,3.7587,3.7434,3.7434,715134.2362
2010-01-12 11:40:00,9.79,9.79,9.77,9.78,330007.1275837491,3.7434,3.7434,3.7358,3.7396,330007.1276
2010-01-12 11:50:00,9.78,9.79,9.77,9.79,324542.6467094322,3.7396,3.7434,3.7358,3.7434,324542.6467
2010-01-12 12:00:00,9.79,9.79,9.76,9.78,630791.1617961511,3.7434,3.7434,3.7319,3.7396,630791.1618
2010-01-12 12:10:00,9.78,9.78,9.76,9.76,349726.77595628414,3.7396,3.7396,3.7319,3.7319,349726.776
2010-01-12 12:20:00,9.77,9.77,9.72,9.72,941316.2271323357,3.7358,3.7358,3.7166,3.7166,941316.2271
2010-01-12 12:30:00,9.72,9.73,9.69,9.72,468995.0106913757,3.7166,3.7205,3.7052,3.7166,468995.0107
2010-01-12 12:40:00,9.72,9.73,9.68,9.68,482299.8336897125,3.7166,3.7205,3.7014,3.7014,482299.8337
2010-01-12 12:50:00,9.69,9.71,9.68,9.69,568306.0109289618,3.7052,3.7128,3.7014,3.7052,568306.0109
2010-01-12 13:00:00,9.69,9.71,9.68,9.68,566642.9080541696,3.7052,3.7128,3.7014,3.7014,566642.9081
2010-01-12 13:10:00,9.68,9.7,9.66,9.67,1030173.4378712284,3.7014,3.709,3.6937,3.6975,1030173.4379
2010-01-12 13:20:00,9.67,9.71,9.66,9.7,588025.6593014968,3.6975,3.7128,3.6937,3.709,588025.6593
2010-01-12 13:30:00,9.71,9.74,9.7,9.72,306961.27346162987,3.7128,3.7243,3.709,3.7166,306961.2735
2010-01-12 13:40:00,9.72,9.74,9.72,9.73,402946.0679496318,3.7166,3.7243,3.7166,3.7205,402946.0679
2010-01-12 13:50:00,9.73,9.76,9.72,9.76,321691.6132097886,3.7205,3.7319,3.7166,3.7319,321691.6132
2010-01-12 14:00:00,9.75,9.76,9.73,9.75,621287.716797339,3.7281,3.7319,3.7205,3.7281,621287.7168
2010-01-12 14:10:00,9.75,9.75,9.72,9.72,349251.6037063436,3.7281,3.7281,3.7166,3.7166,349251.6037
2010-01-12 14:20:00,9.72,9.73,9.72,9.72,330482.2998336897,3.7166,3.7205,3.7166,3.7166,330482.2998
2010-01-12 14:30:00,9.72,9.75,9.72,9.74,574245.6640532193,3.7166,3.7281,3.7166,3.7243,574245.6641
2010-01-12 14:40:00,9.74,9.74,9.72,9.74,372535.0439534331,3.7243,3.7243,3.7166,3.7243,372535.044
2010-01-12 14:50:00,9.74,9.77,9.74,9.76,557139.4630553576,3.7243,3.7358,3.7243,3.7319,557139.4631
2010-01-12 15:00:00,9.76,9.76,9.74,9.75,337847.46970776905,3.7319,3.7319,3.7243,3.7281,337847.4697
2010-01-12 15:10:00,9.75,9.76,9.74,9.74,351865.0510810169,3.7281,3.7319,3.7243,3.7243,351865.0511
2010-01-12 15:20:00,9.74,9.75,9.74,9.74,240912.330719886,3.7243,3.7281,3.7243,3.7243,240912.3307
2010-01-12 15:30:00,9.74,9.75,9.72,9.73,675694.9394155381,3.7243,3.7281,3.7166,3.7205,675694.9394
2010-01-12 15:40:00,9.72,9.73,9.71,9.71,584461.8674269423,3.7166,3.7205,3.7128,3.7128,584461.8674
2010-01-12 15:50:00,9.72,9.76,9.71,9.76,2282252.3164647184,3.7166,3.7319,3.7128,3.7319,2282252.3165
2010-01-13 09:30:00,9.8,9.85,9.78,9.78,796151.1047754812,3.7472,3.7664,3.7396,3.7396,796151.1048
2010-01-13 09:40:00,9.78,9.82,9.76,9.82,660727.0135424092,3.7396,3.7549,3.7319,3.7549,660727.0135
2010-01-13 09:50:00,9.82,9.83,9.78,9.78,715846.9945355192,3.7549,3.7587,3.7396,3.7396,715846.9945
2010-01-13 10:00:00,9.78,9.79,9.75,9.78,663340.4609170825,3.7396,3.7434,3.7281,3.7396,663340.4609
2010-01-13 10:10:00,9.78,9.78,9.73,9.75,932763.1266334046,3.7396,3.7396,3.7205,3.7281,932763.1266
2010-01-13 10:20:00,9.74,9.76,9.73,9.75,502494.65431218816,3.7243,3.7319,3.7205,3.7281,502494.6543
2010-01-13 10:30:00,9.75,9.78,9.73,9.77,591589.4511760513,3.7281,3.7396,3.7205,3.7358,591589.4512
2010-01-13 10:40:00,9.76,9.79,9.76,9.79,265383.70159182703,3.7319,3.7434,3.7319,3.7434,265383.7016
2010-01-13 10:50:00,9.79,9.79,9.76,9.79,304585.4122119268,3.7434,3.7434,3.7319,3.7434,304585.4122
2010-01-13 11:00:00,9.78,9.79,9.74,9.75,675457.3532905679,3.7396,3.7434,3.7243,3.7281,675457.3533
2010-01-13 11:10:00,9.76,9.76,9.73,9.75,261107.1513423616,3.7319,3.7319,3.7205,3.7281,261107.1513
2010-01-13 11:20:00,9.75,9.79,9.74,9.79,384176.7640769779,3.7281,3.7434,3.7243,3.7434,384176.7641
2010-01-13 11:30:00,9.79,9.79,9.77,9.78,377999.5248277501,3.7434,3.7434,3.7358,3.7396,377999.5248
2010-01-13 11:40:00,9.78,9.78,9.75,9.75,357567.1180803041,3.7396,3.7396,3.7281,3.7281,357567.1181
2010-01-13 11:50:00,9.75,9.78,9.75,9.77,208600.6177239249,3.7281,3.7396,3.7281,3.7358,208600.6177
2010-01-13 12:00:00,9.78,9.8,9.78,9.79,232121.6440959848,3.7396,3.7472,3.7396,3.7434,232121.6441
2010-01-13 12:10:00,9.79,9.79,9.78,9.79,137324.7802328344,3.7434,3.7434,3.7396,3.7434,137324.7802
2010-01-13 12:20:00,9.79,9.82,9.79,9.82,417676.4076977905,3.7434,3.7549,3.7434,3.7549,417676.4077
2010-01-13 12:30:00,9.82,9.83,9.81,9.82,420765.0273224044,3.7549,3.7587,3.7511,3.7549,420765.0273
2010-01-13 12:40:00,9.82,9.83,9.81,9.81,477310.5250653362,3.7549,3.7587,3.7511,3.7511,477310.5251
2010-01-13 12:50:00,9.81,9.83,9.81,9.83,377286.7664528392,3.7511,3.7587,3.7511,3.7587,377286.7665
2010-01-13 13:00:00,9.83,9.83,9.8,9.81,217866.47659776668,3.7587,3.7587,3.7472,3.7511,217866.4766
2010-01-13 13:10:00,9.81,9.82,9.81,9.82,231884.0579710145,3.7511,3.7549,3.7511,3.7549,231884.058
2010-01-13 13:20:00,9.82,9.82,9.8,9.82,507721.5490615348,3.7549,3.7549,3.7472,3.7549,507721.5491
2010-01-13 13:30:00,9.82,9.82,9.81,9.82,347588.50083155144,3.7549,3.7549,3.7511,3.7549,347588.5008
2010-01-13 13:40:00,9.82,9.83,9.82,9.82,314326.4433357092,3.7549,3.7587,3.7549,3.7549,314326.4433
2010-01-13 13:50:00,9.82,9.83,9.81,9.82,391304.347826087,3.7549,3.7587,3.7511,3.7549,391304.3478
2010-01-13 14:00:00,9.82,9.84,9.81,9.83,783321.4540270849,3.7549,3.7625,3.7511,3.7587,783321.454
2010-01-13 14:10:00,9.83,9.83,9.82,9.82,640057.0206699929,3.7587,3.7587,3.7549,3.7549,640057.0207
2010-01-13 14:20:00,9.82,9.83,9.81,9.81,458541.2211926824,3.7549,3.7587,3.7511,3.7511,458541.2212
2010-01-13 14:30:00,9.82,9.86,9.82,9.86,501069.1375623664,3.7549,3.7702,3.7549,3.7702,501069.1376
2010-01-13 14:40:00,9.86,9.87,9.84,9.86,874554.5260156807,3.7702,3.774,3.7625,3.7702,874554.526
2010-01-13 14:50:00,9.86,9.87,9.84,9.87,832739.3680209076,3.7702,3.774,3.7625,3.774,832739.368
2010-01-13 15:00:00,9.87,9.88,9.87,9.88,414350.20194820623,3.774,3.7778,3.774,3.7778,414350.2019
2010-01-13 15:10:00,9.88,9.9,9.87,9.89,947493.4663815632,3.7778,3.7855,3.774,3.7817,947493.4664
2010-01-13 15:20:00,9.88,9.9,9.88,9.9,659539.0829175577,3.7778,3.7855,3.7778,3.7855,659539.0829
2010-01-13 15:30:00,9.9,9.93,9.9,9.93,1144452.3639819436,3.7855,3.7969,3.7855,3.7969,1144452.364
2010-01-13 15:40:00,9.93,9.95,9.92,9.94,991446.8995010692,3.7969,3.8046,3.7931,3.8008,991446.8995
2010-01-13 15:50:00,9.94,9.95,9.92,9.92,2336659.5390829174,3.8008,3.8046,3.7931,3.7931,2336659.5391
2010-01-14 09:30:00,9.89,9.89,9.81,9.82,3064148.253741981,3.7817,3.7817,3.7511,3.7549,3064148.2537
2010-01-14 09:40:00,9.81,9.88,9.81,9.85,1670705.630791162,3.7511,3.7778,3.7511,3.7664,1670705.6308
2010-01-14 09:50:00,9.85,9.88,9.84,9.87,998574.4832501782,3.7664,3.7778,3.7625,3.774,998574.4833
2010-01-14 10:00:00,9.87,9.89,9.85,9.88,1649322.8795438346,3.774,3.7817,3.7664,3.7778,1649322.8795
2010-01-14 10:10:00,9.88,9.89,9.84,9.85,723687.3366595391,3.7778,3.7817,3.7625,3.7664,723687.3367
2010-01-14 10:20:00,9.85,9.85,9.78,9.79,1139225.469232597,3.7664,3.7664,3.7396,3.7434,1139225.4692
2010-01-14 10:30:00,9.78,9.88,9.76,9.78,1553575.671180803,3.7396,3.7778,3.7319,3.7396,1553575.6712
2010-01-14 10:40:00,9.78,9.78,9.72,9.74,1514611.5466856735,3.7396,3.7396,3.7166,3.7243,1514611.5467
2010-01-14 10:50:00,9.73,9.74,9.68,9.7,1287716.7973390354,3.7205,3.7243,3.7014,3.709,1287716.7973
2010-01-14 11:00:00,9.7,9.72,9.68,9.72,1187930.6248515088,3.709,3.7166,3.7014,3.7166,1187930.6249
2010-01-14 11:10:00,9.72,9.76,9.71,9.76,815157.9947731053,3.7166,3.7319,3.7128,3.7319,815157.9948
2010-01-14 11:20:00,9.76,9.78,9.73,9.74,723687.3366595391,3.7319,3.7396,3.7205,3.7243,723687.3367
2010-01-14 11:30:00,9.74,9.76,9.74,9.75,493228.7954383464,3.7243,3.7319,3.7243,3.7281,493228.7954
2010-01-14 11:40:00,9.76,9.76,9.74,9.75,446424.32881919696,3.7319,3.7319,3.7243,3.7281,446424.3288
2010-01-14 11:50:00,9.74,9.75,9.7,9.71,488239.4868139701,3.7243,3.7281,3.709,3.7128,488239.4868
2010-01-14 12:00:00,9.71,9.75,9.71,9.74,574958.4224281302,3.7128,3.7281,3.7128,3.7243,574958.4224
2010-01-14 12:10:00,9.75,9.76,9.73,9.73,426467.0943216916,3.7281,3.7319,3.7205,3.7205,426467.0943
2010-01-14 12:20:00,9.73,9.74,9.72,9.72,549774.2931812783,3.7205,3.7243,3.7166,3.7166,549774.2932
2010-01-14 12:30:00,9.72,9.73,9.66,9.66,1437871.228320266,3.7166,3.7205,3.6937,3.6937,1437871.2283
2010-01-14 12:40:00,9.66,9.66,9.63,9.66,1452601.568068425,3.6937,3.6937,3.6822,3.6937,1452601.5681
2010-01-14 12:50:00,9.66,9.7,9.65,9.69,1269660.2518412925,3.6937,3.709,3.6899,3.7052,1269660.2518
2010-01-14 13:00:00,9.68,9.7,9.68,9.68,520076.0275599905,3.7014,3.709,3.7014,3.7014,520076.0276
2010-01-14 13:10:00,9.68,9.7,9.68,9.69,323117.12995961035,3.7014,3.709,3.7014,3.7052,323117.13
2010-01-14 13:20:00,9.69,9.7,9.67,9.68,460679.4963174151,3.7052,3.709,3.6975,3.7014,460679.4963
2010-01-14 13:30:00,9.68,9.68,9.66,9.66,563079.1161796151,3.7014,3.7014,3.6937,3.6937,563079.1162
2010-01-14 13:40:00,9.67,9.67,9.65,9.65,642432.8819196959,3.6975,3.6975,3.6899,3.6899,642432.8819
2010-01-14 13:50:00,9.65,9.66,9.62,9.64,1558327.393680209,3.6899,3.6937,3.6784,3.6861,1558327.3937
2010-01-14 14:00:00,9.64,9.65,9.63,9.64,859824.186267522,3.6861,3.6899,3.6822,3.6861,859824.1863
2010-01-14 14:10:00,9.64,9.64,9.62,9.63,1075552.387740556,3.6861,3.6861,3.6784,3.6822,1075552.3877
2010-01-14 14:20:00,9.63,9.63,9.62,9.62,654787.3604181516,3.6822,3.6822,3.6784,3.6784,654787.3604
2010-01-14 14:30:00,9.62,9.66,9.62,9.66,1000237.5861249703,3.6784,3.6937,3.6784,3.6937,1000237.5861
2010-01-14 14:40:00,9.66,9.68,9.66,9.67,665716.3221667855,3.6937,3.7014,3.6937,3.6975,665716.3222
2010-01-14 14:50:00,9.68,9.68,9.67,9.68,540033.2620574959,3.7014,3.7014,3.6975,3.7014,540033.2621
2010-01-14 15:00:00,9.67,9.69,9.67,9.67,842955.5713946306,3.6975,3.7052,3.6975,3.6975,842955.5714
2010-01-14 15:10:00,9.68,9.71,9.66,9.67,686386.3150392018,3.7014,3.7128,3.6937,3.6975,686386.315
2010-01-14 15:20:00,9.67,9.67,9.65,9.65,866714.1838916608,3.6975,3.6975,3.6899,3.6899,866714.1839
2010-01-14 15:30:00,9.65,9.66,9.63,9.65,1110952.720361131,3.6899,3.6937,3.6822,3.6899,1110952.7204
2010-01-14 15:40:00,9.65,9.67,9.65,9.66,1097172.725112853,3.6899,3.6975,3.6899,3.6937,1097172.7251
2010-01-14 15:50:00,9.66,9.66,9.63,9.63,3177714.421477786,3.6937,3.6937,3.6822,3.6822,3177714.4215
2010-01-15 09:30:00,9.68,9.71,9.55,9.57,5296269.897837967,3.7014,3.7128,3.6516,3.6593,5296269.8978
2010-01-15 09:40:00,9.57,9.58,9.45,9.47,2845806.6048942744,3.6593,3.6631,3.6134,3.6211,2845806.6049
2010-01-15 09:50:00,9.47,9.55,9.44,9.44,4099786.172487527,3.6211,3.6516,3.6096,3.6096,4099786.1725
2010-01-15 10:00:00,9.44,9.44,9.37,9.43,4237823.711095273,3.6096,3.6096,3.5828,3.6058,4237823.7111
2010-01-15 10:10:00,9.43,9.43,9.37,9.37,2221430.2684723213,3.6058,3.6058,3.5828,3.5828,2221430.2685
2010-01-15 10:20:00,9.38,9.42,9.37,9.4,2691613.2097885483,3.5866,3.6019,3.5828,3.5943,2691613.2098
2010-01-15 10:30:00,9.4,9.44,9.39,9.42,1473033.9748158709,3.5943,3.6096,3.5905,3.6019,1473033.9748
2010-01-15 10:40:00,9.42,9.44,9.41,9.43,1065336.184366833,3.6019,3.6096,3.5981,3.6058,1065336.1844
2010-01-15 10:50:00,9.43,9.44,9.39,9.41,2295319.5533380853,3.6058,3.6096,3.5905,3.5981,2295319.5533
2010-01-15 11:00:00,9.41,9.43,9.37,9.43,2748396.2936564507,3.5981,3.6058,3.5828,3.6058,2748396.2937
2010-01-15 11:10:00,9.42,9.44,9.4,9.43,889997.6241387504,3.6019,3.6096,3.5943,3.6058,889997.6241
2010-01-15 11:20:00,9.43,9.43,9.4,9.41,721786.6476597767,3.6058,3.6058,3.5943,3.5981,721786.6477
2010-01-15 11:30:00,9.4,9.44,9.4,9.44,1469707.7690662865,3.5943,3.6096,3.5943,3.6096,1469707.7691
2010-01-15 11:40:00,9.43,9.45,9.43,9.44,1052031.3613684962,3.6058,3.6134,3.6058,3.6096,1052031.3614
2010-01-15 11:50:00,9.44,9.45,9.4,9.4,952482.7750059396,3.6096,3.6134,3.5943,3.5943,952482.775
2010-01-15 12:00:00,9.41,9.42,9.4,9.42,914944.167260632,3.5981,3.6019,3.5943,3.6019,914944.1673
2010-01-15 12:10:00,9.41,9.42,9.4,9.41,519838.4414350202,3.5981,3.6019,3.5943,3.5981,519838.4414
2010-01-15 12:20:00,9.41,9.41,9.37,9.37,1257780.945592777,3.5981,3.5981,3.5828,3.5828,1257780.9456
2010-01-15 12:30:00,9.37,9.37,9.33,9.34,1778807.317652649,3.5828,3.5828,3.5675,3.5713,1778807.3177
2010-01-15 12:40:00,9.34,9.37,9.31,9.36,1136136.849607983,3.5713,3.5828,3.5599,3.579,1136136.8496
2010-01-15 12:50:00,9.37,9.42,9.36,9.41,671418.3891660727,3.5828,3.6019,3.579,3.5981,671418.3892
2010-01-15 13:00:00,9.42,9.42,9.39,9.39,1085055.832739368,3.6019,3.6019,3.5905,3.5905,1085055.8327
2010-01-15 13:10:00,9.39,9.41,9.38,9.4,629365.6450463294,3.5905,3.5981,3.5866,3.5943,629365.645
2010-01-15 13:20:00,9.41,9.41,9.35,9.35,1102637.2059871703,3.5981,3.5981,3.5752,3.5752,1102637.206
2010-01-15 13:30:00,9.35,9.37,9.35,9.36,454739.8431931575,3.5752,3.5828,3.5752,3.579,454739.8432
2010-01-15 13:40:00,9.37,9.39,9.35,9.37,849845.5690187693,3.5828,3.5905,3.5752,3.5828,849845.569
2010-01-15 13:50:00,9.37,9.39,9.37,9.37,852696.602518413,3.5828,3.5905,3.5828,3.5828,852696.6025
2010-01-15 14:00:00,9.37,9.4,9.37,9.4,634354.9536707057,3.5828,3.5943,3.5828,3.5943,634354.9537
2010-01-15 14:10:00,9.4,9.43,9.4,9.43,1045378.9498693276,3.5943,3.6058,3.5943,3.6058,1045378.9499
2010-01-15 14:20:00,9.43,9.45,9.42,9.42,806129.7220242338,3.6058,3.6134,3.6019,3.6019,806129.722
2010-01-15 14:30:00,9.42,9.43,9.37,9.37,1653361.8436683298,3.6019,3.6058,3.5828,3.5828,1653361.8437
2010-01-15 14:40:00,9.37,9.4,9.37,9.39,797576.621525303,3.5828,3.5943,3.5828,3.5905,797576.6215
2010-01-15 14:50:00,9.4,9.44,9.39,9.43,989783.796626277,3.5943,3.6096,3.5905,3.6058,989783.7966
2010-01-15 15:00:00,9.43,9.44,9.42,9.44,617011.1665478736,3.6058,3.6096,3.6019,3.6096,617011.1665
2010-01-15 15:10:00,9.44,9.45,9.43,9.44,1164884.7707293895,3.6096,3.6134,3.6058,3.6096,1164884.7707
2010-01-15 15:20:00,9.44,9.46,9.44,9.45,886671.4183891661,3.6096,3.6172,3.6096,3.6134,886671.4184
2010-01-15 15:30:00,9.46,9.49,9.45,9.47,1502257.068187218,3.6172,3.6287,3.6134,3.6211,1502257.0682
2010-01-15 15:40:00,9.47,9.47,9.46,9.47,1107388.9284865763,3.6211,3.6211,3.6172,3.6211,1107388.9285
2010-01-15 15:50:00,9.47,9.47,9.44,9.45,4710857.685911143,3.6211,3.6211,3.6096,3.6134,4710857.6859
2010-01-19 09:30:00,9.42,9.5,9.38,9.48,3152767.878355904,3.6019,3.6325,3.5866,3.6249,3152767.8784
2010-01-19 09:40:00,9.48,9.51,9.43,9.47,1977191.732002851,3.6249,3.6364,3.6058,3.6211,1977191.732
2010-01-19 09:50:00,9.47,9.49,9.44,9.47,1218104.062722737,3.6211,3.6287,3.6096,3.6211,1218104.0627
2010-01-19 10:00:00,9.47,9.58,9.47,9.57,1585174.6258018531,3.6211,3.6631,3.6211,3.6593,1585174.6258
2010-01-19 10:10:00,9.57,9.59,9.55,9.58,1323592.302209551,3.6593,3.6669,3.6516,3.6631,1323592.3022
2010-01-19 10:20:00,9.58,9.65,9.58,9.63,1882632.454264671,3.6631,3.6899,3.6631,3.6822,1882632.4543
2010-01-19 10:30:00,9.63,9.68,9.63,9.67,1536469.4701829413,3.6822,3.7014,3.6822,3.6975,1536469.4702
2010-01-19 10:40:00,9.67,9.7,9.67,9.68,1142314.0888572107,3.6975,3.709,3.6975,3.7014,1142314.0889
2010-01-19 10:50:00,9.68,9.7,9.66,9.7,2058208.600617724,3.7014,3.709,3.6937,3.709,2058208.6006
2010-01-19 11:00:00,9.69,9.76,9.67,9.76,2150154.430981231,3.7052,3.7319,3.6975,3.7319,2150154.431
2010-01-19 11:10:00,9.76,9.77,9.72,9.72,2544309.812306961,3.7319,3.7358,3.7166,3.7166,2544309.8123
2010-01-19 11:20:00,9.72,9.72,9.68,9.68,799477.3105250654,3.7166,3.7166,3.7014,3.7014,799477.3105
2010-01-19 11:30:00,9.68,9.74,9.68,9.68,693513.8987883108,3.7014,3.7243,3.7014,3.7014,693513.8988
2010-01-19 11:40:00,9.68,9.71,9.68,9.71,342599.19220717513,3.7014,3.7128,3.7014,3.7128,342599.1922
2010-01-19 11:50:00,9.7,9.72,9.7,9.7,403658.8263245426,3.709,3.7166,3.709,3.709,403658.8263
2010-01-19 12:00:00,9.7,9.7,9.68,9.68,516037.06343549537,3.709,3.709,3.7014,3.7014,516037.0634
2010-01-19 12:10:00,9.68,9.7,9.68,9.7,237110.95272036115,3.7014,3.709,3.7014,3.709,237110.9527
2010-01-19 12:20:00,9.7,9.7,9.69,9.7,434069.8503207413,3.709,3.709,3.7052,3.709,434069.8503
2010-01-19 12:30:00,9.7,9.72,9.69,9.71,492991.2093133761,3.709,3.7166,3.7052,3.7128,492991.2093
2010-01-19 12:40:00,9.72,9.74,9.7,9.74,1547636.0180565456,3.7166,3.7243,3.709,3.7243,1547636.0181
2010-01-19 12:50:00,9.74,9.79,9.71,9.77,1512710.8576859112,3.7243,3.7434,3.7128,3.7358,1512710.8577
2010-01-19 13:00:00,9.77,9.79,9.76,9.78,1554526.0156806842,3.7358,3.7434,3.7319,3.7396,1554526.0157
2010-01-19 13:10:00,9.78,9.8,9.76,9.78,1372297.4578284628,3.7396,3.7472,3.7319,3.7396,1372297.4578
2010-01-19 13:20:00,9.79,9.84,9.78,9.82,1611309.0995485864,3.7434,3.7625,3.7396,3.7549,1611309.0995
2010-01-19 13:30:00,9.82,9.82,9.79,9.79,286053.6944642433,3.7549,3.7549,3.7434,3.7434,286053.6945
2010-01-19 13:40:00,9.79,9.8,9.79,9.8,217153.7182228558,3.7434,3.7472,3.7434,3.7472,217153.7182
2010-01-19 13:50:00,9.8,9.82,9.8,9.82,397006.4148253742,3.7472,3.7549,3.7472,3.7549,397006.4148
2010-01-19 14:00:00,9.81,9.82,9.8,9.82,407935.3765740081,3.7511,3.7549,3.7472,3.7549,407935.3766
2010-01-19 14:10:00,9.82,9.84,9.82,9.83,1066048.942741744,3.7549,3.7625,3.7549,3.7587,1066048.9427
2010-01-19 14:20:00,9.83,9.83,9.81,9.81,925635.5428842956,3.7587,3.7587,3.7511,3.7511,925635.5429
2010-01-19 14:30:00,9.81,9.81,9.77,9.79,666191.494416726,3.7511,3.7511,3.7358,3.7434,666191.4944
2010-01-19 14:40:00,9.79,9.79,9.78,9.78,365882.6324542647,3.7434,3.7434,3.7396,3.7396,365882.6325
2010-01-19 14:50:00,9.79,9.81,9.76,9.81,1138750.2969826562,3.7434,3.7511,3.7319,3.7511,1138750.297
2010-01-19 15:00:00,9.8,9.81,9.78,9.79,686623.901164172,3.7472,3.7511,3.7396,3.7434,686623.9012
2010-01-19 15:10:00,9.79,9.79,9.76,9.77,652886.6714183892,3.7434,3.7434,3.7319,3.7358,652886.6714
2010-01-19 15:20:00,9.77,9.8,9.77,9.8,834877.6431456403,3.7358,3.7472,3.7358,3.7472,834877.6431
2010-01-19 15:30:00,9.8,9.81,9.79,9.79,2027797.5766215248,3.7472,3.7511,3.7434,3.7434,2027797.5766
2010-01-19 15:40:00,9.79,9.79,9.76,9.77,1351389.8788310762,3.7434,3.7434,3.7319,3.7358,1351389.8788
2010-01-19 15:50:00,9.77,9.79,9.76,9.79,2655500.1187930624,3.7358,3.7434,3.7319,3.7434,2655500.1188
2010-01-20 09:30:00,9.7,9.76,9.6,9.7,2162984.081729627,3.709,3.7319,3.6708,3.709,2162984.0817
2010-01-20 09:40:00,9.7,9.7,9.64,9.68,1542646.709432169,3.709,3.709,3.6861,3.7014,1542646.7094
2010-01-20 09:50:00,9.68,9.68,9.57,9.57,1122356.8543597057,3.7014,3.7014,3.6593,3.6593,1122356.8544
2010-01-20 10:00:00,9.57,9.61,9.51,9.54,2857923.4972677594,3.6593,3.6746,3.6364,3.6478,2857923.4973
2010-01-20 10:10:00,9.54,9.56,9.5,9.52,2358755.0487051555,3.6478,3.6555,3.6325,3.6402,2358755.0487
2010-01-20 10:20:00,9.52,9.52,9.44,9.49,2810406.2722737,3.6402,3.6402,3.6096,3.6287,2810406.2723
2010-01-20 10:30:00,9.48,9.56,9.48,9.53,1329769.5414587788,3.6249,3.6555,3.6249,3.644,1329769.5415
2010-01-20 10:40:00,9.53,9.57,9.51,9.52,813732.4780232834,3.644,3.6593,3.6364,3.6402,813732.478
2010-01-20 10:50:00,9.52,9.55,9.51,9.51,924685.1983844144,3.6402,3.6516,3.6364,3.6364,924685.1984
2010-01-20 11:00:00,9.51,9.55,9.48,9.48,1371584.699453552,3.6364,3.6516,3.6249,3.6249,1371584.6995
2010-01-20 11:10:00,9.48,9.61,9.48,9.58,1872416.250890948,3.6249,3.6746,3.6249,3.6631,1872416.2509
2010-01-20 11:20:00,9.58,9.58,9.53,9.54,789973.8655262532,3.6631,3.6631,3.644,3.6478,789973.8655
2010-01-20 11:30:00,9.54,9.57,9.52,9.55,1096697.5528629129,3.6478,3.6593,3.6402,3.6516,1096697.5529
2010-01-20 11:40:00,9.55,9.58,9.55,9.58,383226.4195770967,3.6516,3.6631,3.6516,3.6631,383226.4196
2010-01-20 11:50:00,9.58,9.59,9.56,9.56,468282.2523164647,3.6631,3.6669,3.6555,3.6555,468282.2523
2010-01-20 12:00:00,9.56,9.61,9.55,9.61,860536.9446424328,3.6555,3.6746,3.6516,3.6746,860536.9446
2010-01-20 12:10:00,9.6,9.63,9.58,9.58,735566.6429080542,3.6708,3.6822,3.6631,3.6631,735566.6429
2010-01-20 12:20:00,9.58,9.6,9.57,9.59,650273.2240437159,3.6631,3.6708,3.6593,3.6669,650273.224
2010-01-20 12:30:00,9.59,9.6,9.58,9.58,545497.7429318128,3.6669,3.6708,3.6631,3.6631,545497.7429
2010-01-20 12:40:00,9.58,9.58,9.53,9.55,682109.7647897362,3.6631,3.6631,3.644,3.6516,682109.7648
2010-01-20 12:50:00,9.55,9.55,9.52,9.53,832739.3680209076,3.6516,3.6516,3.6402,3.644,832739.368
2010-01-20 13:00:00,9.53,9.53,9.51,9.51,473271.560940841,3.644,3.644,3.6364,3.6364,473271.5609
2010-01-20 13:10:00,9.51,9.51,9.45,9.47,1490377.7619387028,3.6364,3.6364,3.6134,3.6211,1490377.7619
2010-01-20 13:20:00,9.47,9.47,9.44,9.46,1928724.1625089096,3.6211,3.6211,3.6096,3.6172,1928724.1625
2010-01-20 13:30:00,9.46,9.47,9.42,9.47,1877880.7317652649,3.6172,3.6211,3.6019,3.6211,1877880.7318
2010-01-20 13:40:00,9.47,9.47,9.44,9.45,1062960.32311713,3.6211,3.6211,3.6096,3.6134,1062960.3231
2010-01-20 13:50:00,9.45,9.45,9.43,9.44,747921.1214065099,3.6134,3.6134,3.6058,3.6096,747921.1214
2010-01-20 14:00:00,9.44,9.45,9.44,9.44,928248.9902589688,3.6096,3.6134,3.6096,3.6096,928248.9903
2010-01-20 14:10:00,9.44,9.45,9.41,9.41,1077215.490615348,3.6096,3.6134,3.5981,3.5981,1077215.4906
2010-01-20 14:20:00,9.41,9.42,9.39,9.4,2677595.6284153005,3.5981,3.6019,3.5905,3.5943,2677595.6284
2010-01-20 14:30:00,9.4,9.4,9.36,9.37,2485626.039439297,3.5943,3.5943,3.579,3.5828,2485626.0394
2010-01-20 14:40:00,9.37,9.4,9.35,9.39,3413399.857448325,3.5828,3.5943,3.5752,3.5905,3413399.8574
2010-01-20 14:50:00,9.39,9.39,9.36,9.37,2048705.155618912,3.5905,3.5905,3.579,3.5828,2048705.1556
2010-01-20 15:00:00,9.37,9.38,9.35,9.37,2976954.145877881,3.5828,3.5866,3.5752,3.5828,2976954.1459
2010-01-20 15:10:00,9.37,9.37,9.34,9.36,2361368.496079829,3.5828,3.5828,3.5713,3.579,2361368.4961
2010-01-20 15:20:00,9.36,9.38,9.36,9.38,2132335.471608458,3.579,3.5866,3.579,3.5866,2132335.4716
2010-01-20 15:30:00,9.38,9.4,9.37,9.4,2738655.262532668,3.5866,3.5943,3.5828,3.5943,2738655.2625
2010-01-20 15:40:00,9.39,9.4,9.38,9.38,3361843.6683297697,3.5905,3.5943,3.5866,3.5866,3361843.6683
2010-01-20 15:50:00,9.38,9.38,9.34,9.34,8117367.545735329,3.5866,3.5866,3.5713,3.5713,8117367.5457
2010-01-21 09:30:00,10.06,10.18,10.04,10.06,14714659.063910669,3.8467,3.8925,3.839,3.8467,14714659.0639
2010-01-21 09:40:00,10.06,10.11,9.98,10.0,10183891.660727013,3.8467,3.8658,3.8161,3.8237,10183891.6607
2010-01-21 09:50:00,10.0,10.05,9.95,10.03,8172012.354478499,3.8237,3.8428,3.8046,3.8352,8172012.3545
2010-01-21 10:00:00,10.03,10.15,10.02,10.05,7737942.504157757,3.8352,3.8811,3.8314,3.8428,7737942.5042
2010-01-21 10:10:00,10.05,10.14,10.04,10.14,4795913.518650511,3.8428,3.8772,3.839,3.8772,4795913.5187
2010-01-21 10:20:00,10.13,10.14,10.02,10.02,6217153.718222856,3.8734,3.8772,3.8314,3.8314,6217153.7182
2010-01-21 10:30:00,10.02,10.08,10.02,10.07,4353528.153955809,3.8314,3.8543,3.8314,3.8505,4353528.154
2010-01-21 10:40:00,10.07,10.2,10.06,10.19,5167023.045854122,3.8505,3.9002,3.8467,3.8964,5167023.0459
2010-01-21 10:50:00,10.2,10.22,10.18,10.22,5583036.3506771205,3.9002,3.9078,3.8925,3.9078,5583036.3507
2010-01-21 11:00:00,10.22,10.34,10.21,10.22,7772392.492278451,3.9078,3.9537,3.904,3.9078,7772392.4923
2010-01-21 11:10:00,10.22,10.27,10.19,10.24,4467094.321691614,3.9078,3.927,3.8964,3.9155,4467094.3217
2010-01-21 11:20:00,10.24,10.24,10.16,10.18,2808505.583273937,3.9155,3.9155,3.8849,3.8925,2808505.5833
2010-01-21 11:30:00,10.17,10.22,10.12,10.14,3891898.313138513,3.8887,3.9078,3.8696,3.8772,3891898.3131
2010-01-21 11:40:00,10.14,10.17,10.11,10.16,3022570.681872179,3.8772,3.8887,3.8658,3.8849,3022570.6819
2010-01-21 11:50:00,10.17,10.21,10.15,10.16,1786647.659776669,3.8887,3.904,3.8811,3.8849,1786647.6598
2010-01-21 12:00:00,10.16,10.2,10.15,10.2,2030886.1962461392,3.8849,3.9002,3.8811,3.9002,2030886.1962
2010-01-21 12:10:00,10.19,10.22,10.14,10.15,1489665.003563792,3.8964,3.9078,3.8772,3.8811,1489665.0036
2010-01-21 12:20:00,10.15,10.16,10.13,10.14,1434069.8503207413,3.8811,3.8849,3.8734,3.8772,1434069.8503
2010-01-21 12:30:00,10.13,10.14,10.11,10.11,1077928.248990259,3.8734,3.8772,3.8658,3.8658,1077928.249
2010-01-21 12:40:00,10.11,10.16,10.11,10.13,3167023.0458541224,3.8658,3.8849,3.8658,3.8734,3167023.0459
2010-01-21 12:50:00,10.13,10.15,10.06,10.07,2972915.181753386,3.8734,3.8811,3.8467,3.8505,2972915.1818
2010-01-21 13:00:00,10.06,10.1,10.03,10.08,2064148.2537419808,3.8467,3.8619,3.8352,3.8543,2064148.2537
2010-01-21 13:10:00,10.08,10.09,10.08,10.08,795200.7602755999,3.8543,3.8581,3.8543,3.8543,795200.7603
2010-01-21 13:20:00,10.08,10.12,10.08,10.11,1054644.8087431695,3.8543,3.8696,3.8543,3.8658,1054644.8087
2010-01-21 13:30:00,10.12,10.12,10.09,10.09,2281777.1442147777,3.8696,3.8696,3.8581,3.8581,2281777.1442
2010-01-21 13:40:00,10.1,10.11,10.06,10.08,1381800.902827275,3.8619,3.8658,3.8467,3.8543,1381800.9028
2010-01-21 13:50:00,10.08,10.1,10.07,10.09,1044903.777619387,3.8543,3.8619,3.8505,3.8581,1044903.7776
2010-01-21 14:00:00,10.09,10.1,10.05,10.06,2191732.0028510336,3.8581,3.8619,3.8428,3.8467,2191732.0029
2010-01-21 14:10:00,10.06,10.08,10.06,10.06,1054644.8087431695,3.8467,3.8543,3.8467,3.8467,1054644.8087
2010-01-21 14:20:00,10.06,10.14,10.06,10.13,1974103.112378237,3.8467,3.8772,3.8467,3.8734,1974103.1124
2010-01-21 14:30:00,10.13,10.21,10.13,10.18,2775956.2841530056,3.8734,3.904,3.8734,3.8925,2775956.2842
2010-01-21 14:40:00,10.18,10.2,10.17,10.19,1775005.9396531242,3.8925,3.9002,3.8887,3.8964,1775005.9397
2010-01-21 14:50:00,10.19,10.2,10.17,10.17,1362556.4267046803,3.8964,3.9002,3.8887,3.8887,1362556.4267
2010-01-21 15:00:00,10.17,10.17,10.13,10.16,1960560.70325493,3.8887,3.8887,3.8734,3.8849,1960560.7033
2010-01-21 15:10:00,10.16,10.17,10.12,10.15,1648372.5350439537,3.8849,3.8887,3.8696,3.8811,1648372.535
2010-01-21 15:20:00,10.15,10.17,10.13,10.15,2521501.5443098126,3.8811,3.8887,3.8734,3.8811,2521501.5443
2010-01-21 15:30:00,10.15,10.16,10.12,10.12,3387265.383701592,3.8811,3.8849,3.8696,3.8696,3387265.3837
2010-01-21 15:40:00,10.12,10.14,10.12,10.14,3390829.175576146,3.8696,3.8772,3.8696,3.8772,3390829.1756
2010-01-21 15:50:00,10.14,10.16,10.12,10.16,6874316.939890711,3.8772,3.8849,3.8696,3.8849,6874316.9399
2010-01-22 09:30:00,10.09,10.14,10.08,10.11,2950106.913756237,3.8581,3.8772,3.8543,3.8658,2950106.9138
2010-01-22 09:40:00,10.11,10.11,9.98,10.0,2220004.7517225,3.8658,3.8658,3.8161,3.8237,2220004.7517
2010-01-22 09:50:00,10.0,10.02,9.95,9.96,1697315.2767878356,3.8237,3.8314,3.8046,3.8084,1697315.2768
2010-01-22 10:00:00,9.96,9.99,9.93,9.93,2284153.0054644807,3.8084,3.8199,3.7969,3.7969,2284153.0055
2010-01-22 10:10:00,9.93,9.95,9.89,9.9,2241625.089094797,3.7969,3.8046,3.7817,3.7855,2241625.0891
2010-01-22 10:20:00,9.9,9.99,9.89,9.98,1253504.395343312,3.7855,3.8199,3.7817,3.8161,1253504.3953
2010-01-22 10:30:00,9.98,9.99,9.93,9.99,1586837.728676645,3.8161,3.8199,3.7969,3.8199,1586837.7287
2010-01-22 10:40:00,9.99,10.03,9.98,9.98,1277975.7662152532,3.8199,3.8352,3.8161,3.8161,1277975.7662
2010-01-22 10:50:00,9.98,10.06,9.98,10.06,649085.2934188644,3.8161,3.8467,3.8161,3.8467,649085.2934
2010-01-22 11:00:00,10.06,10.1,10.03,10.04,1110952.720361131,3.8467,3.8619,3.8352,3.839,1110952.7204
2010-01-22 11:10:00,10.04,10.1,10.02,10.08,852934.1886433832,3.839,3.8619,3.8314,3.8543,852934.1886
2010-01-22 11:20:00,10.09,10.11,10.02,10.04,967925.8731290092,3.8581,3.8658,3.8314,3.839,967925.8731
2010-01-22 11:30:00,10.03,10.03,10.0,10.0,682822.5231646472,3.8352,3.8352,3.8237,3.8237,682822.5232
2010-01-22 11:40:00,10.0,10.04,10.0,10.03,609645.9966737942,3.8237,3.839,3.8237,3.8352,609645.9967
2010-01-22 11:50:00,10.03,10.04,10.0,10.01,454264.67094321694,3.8352,3.839,3.8237,3.8275,454264.6709
2010-01-22 12:00:00,10.01,10.04,10.0,10.04,438583.986695177,3.8275,3.839,3.8237,3.839,438583.9867
2010-01-22 12:10:00,10.03,10.06,10.03,10.05,681872.178664766,3.8352,3.8467,3.8352,3.8428,681872.1787
2010-01-22 12:20:00,10.06,10.07,10.03,10.07,605369.4464243288,3.8467,3.8505,3.8352,3.8505,605369.4464
2010-01-22 12:30:00,10.07,10.1,10.06,10.09,745307.6740318366,3.8505,3.8619,3.8467,3.8581,745307.674
2010-01-22 12:40:00,10.09,10.09,10.08,10.08,389166.0727013543,3.8581,3.8581,3.8543,3.8543,389166.0727
2010-01-22 12:50:00,10.09,10.1,10.08,10.08,1015680.68424804,3.8581,3.8619,3.8543,3.8543,1015680.6842
2010-01-22 13:00:00,10.09,10.09,10.06,10.07,1091708.2442385366,3.8581,3.8581,3.8467,3.8505,1091708.2442
2010-01-22 13:10:00,10.08,10.08,10.07,10.08,831076.2651461154,3.8543,3.8543,3.8505,3.8543,831076.2651
2010-01-22 13:20:00,10.08,10.18,10.08,10.16,3758374.9109052033,3.8543,3.8925,3.8543,3.8849,3758374.9109
2010-01-22 13:30:00,10.16,10.16,10.11,10.11,833214.5402708482,3.8849,3.8849,3.8658,3.8658,833214.5403
2010-01-22 13:40:00,10.11,10.14,10.1,10.12,907103.825136612,3.8658,3.8772,3.8619,3.8696,907103.8251
2010-01-22 13:50:00,10.12,10.14,10.1,10.11,591827.0373010216,3.8696,3.8772,3.8619,3.8658,591827.0373
2010-01-22 14:00:00,10.11,10.14,10.1,10.11,654074.6020432407,3.8658,3.8772,3.8619,3.8658,654074.602
2010-01-22 14:10:00,10.11,10.11,10.08,10.1,1097172.725112853,3.8658,3.8658,3.8543,3.8619,1097172.7251
2010-01-22 14:20:00,10.1,10.11,10.09,10.1,1100261.3447374674,3.8619,3.8658,3.8581,3.8619,1100261.3447
2010-01-22 14:30:00,10.1,10.11,10.06,10.06,1339985.7448325015,3.8619,3.8658,3.8467,3.8467,1339985.7448
2010-01-22 14:40:00,10.06,10.08,10.05,10.05,1799477.3105250653,3.8467,3.8543,3.8428,3.8428,1799477.3105
2010-01-22 14:50:00,10.05,10.06,10.0,10.0,1380137.7999524828,3.8428,3.8467,3.8237,3.8237,1380137.8
2010-01-22 15:00:00,10.0,10.04,9.99,10.02,1394868.1397006416,3.8237,3.839,3.8199,3.8314,1394868.1397
2010-01-22 15:10:00,10.02,10.02,9.94,9.94,1760988.3582798764,3.8314,3.8314,3.8008,3.8008,1760988.3583
2010-01-22 15:20:00,9.94,9.95,9.93,9.94,1820147.3033974816,3.8008,3.8046,3.7969,3.8008,1820147.3034
2010-01-22 15:30:00,9.95,10.0,9.94,9.96,1446899.5010691376,3.8046,3.8237,3.8008,3.8084,1446899.5011
2010-01-22 15:40:00,9.96,9.98,9.9,9.93,2282252.3164647184,3.8084,3.8161,3.7855,3.7969,2282252.3165
2010-01-22 15:50:00,9.93,9.97,9.92,9.92,3834640.0570206703,3.7969,3.8122,3.7931,3.7931,3834640.057
2010-01-25 09:30:00,9.99,9.99,9.89,9.92,2247564.7422190546,3.8199,3.8199,3.7817,3.7931,2247564.7422
2010-01-25 09:40:00,9.92,9.96,9.9,9.9,1648610.1211689238,3.7931,3.8084,3.7855,3.7855,1648610.1212
2010-01-25 09:50:00,9.9,9.92,9.9,9.9,1183178.9023521026,3.7855,3.7931,3.7855,3.7855,1183178.9024
2010-01-25 10:00:00,9.9,9.95,9.83,9.84,2089094.7968638632,3.7855,3.8046,3.7587,3.7625,2089094.7969
2010-01-25 10:10:00,9.84,9.9,9.83,9.89,1023045.8541221193,3.7625,3.7855,3.7587,3.7817,1023045.8541
2010-01-25 10:20:00,9.89,9.92,9.85,9.88,2476122.594440485,3.7817,3.7931,3.7664,3.7778,2476122.5944
2010-01-25 10:30:00,9.87,9.92,9.87,9.9,1344737.467331908,3.774,3.7931,3.774,3.7855,1344737.4673
2010-01-25 10:40:00,9.9,9.92,9.87,9.91,1013542.4091233072,3.7855,3.7931,3.774,3.7893,1013542.4091
2010-01-25 10:50:00,9.91,9.94,9.9,9.92,864338.3226419578,3.7893,3.8008,3.7855,3.7931,864338.3226
2010-01-25 11:00:00,9.92,9.92,9.87,9.89,1190068.8999762414,3.7931,3.7931,3.774,3.7817,1190068.9
2010-01-25 11:10:00,9.88,9.91,9.87,9.88,836778.3321454027,3.7778,3.7893,3.774,3.7778,836778.3321
2010-01-25 11:20:00,9.88,9.92,9.88,9.89,667854.5972915182,3.7778,3.7931,3.7778,3.7817,667854.5973
2010-01-25 11:30:00,9.89,9.89,9.84,9.86,703967.688287004,3.7817,3.7817,3.7625,3.7702,703967.6883
2010-01-25 11:40:00,9.86,9.91,9.86,9.9,654312.188168211,3.7702,3.7893,3.7702,3.7855,654312.1882
2010-01-25 11:50:00,9.9,9.92,9.89,9.91,479211.2140650986,3.7855,3.7931,3.7817,3.7893,479211.2141
2010-01-25 12:00:00,9.91,9.92,9.87,9.87,698503.2074126871,3.7893,3.7931,3.774,3.774,698503.2074
2010-01-25 12:10:00,9.87,9.9,9.86,9.89,2174625.801853172,3.774,3.7855,3.7702,3.7817,2174625.8019
2010-01-25 12:20:00,9.89,9.92,9.89,9.9,904965.5500118792,3.7817,3.7931,3.7817,3.7855,904965.55
2010-01-25 12:30:00,9.9,9.91,9.89,9.9,361606.0822047992,3.7855,3.7893,3.7817,3.7855,361606.0822
2010-01-25 12:40:00,9.9,9.91,9.89,9.89,585412.2119268235,3.7855,3.7893,3.7817,3.7817,585412.2119
2010-01-25 12:50:00,9.89,9.9,9.88,9.89,527203.6113090996,3.7817,3.7855,3.7778,3.7817,527203.6113
2010-01-25 13:00:00,9.89,9.91,9.89,9.9,408885.7210738893,3.7817,3.7893,3.7817,3.7855,408885.7211
2010-01-25 13:10:00,9.89,9.91,9.89,9.91,353765.7400807793,3.7817,3.7893,3.7817,3.7893,353765.7401
2010-01-25 13:20:00,9.91,9.93,9.91,9.92,373722.9745782847,3.7893,3.7969,3.7893,3.7931,373722.9746
2010-01-25 13:30:00,9.92,9.92,9.89,9.89,437396.0560703255,3.7931,3.7931,3.7817,3.7817,437396.0561
2010-01-25 13:40:00,9.89,9.9,9.89,9.9,237823.71109527204,3.7817,3.7855,3.7817,3.7855,237823.7111
2010-01-25 13:50:00,9.9,9.91,9.9,9.9,248039.914468995,3.7855,3.7893,3.7855,3.7855,248039.9145
2010-01-25 14:00:00,9.9,9.95,9.9,9.95,1061059.6341173677,3.7855,3.8046,3.7855,3.8046,1061059.6341
2010-01-25 14:10:00,9.95,9.95,9.92,9.94,618199.0971727251,3.8046,3.8046,3.7931,3.8008,618199.0972
2010-01-25 14:20:00,9.94,9.98,9.94,9.98,1183891.6607270136,3.8008,3.8161,3.8008,3.8161,1183891.6607
2010-01-25 14:30:00,9.98,10.0,9.95,9.96,1195533.3808505584,3.8161,3.8237,3.8046,3.8084,1195533.3809
2010-01-25 14:40:00,9.96,9.97,9.95,9.97,278688.524590164,3.8084,3.8122,3.8046,3.8122,278688.5246
2010-01-25 14:50:00,9.96,10.0,9.96,10.0,702304.585412212,3.8084,3.8237,3.8084,3.8237,702304.5854
2010-01-25 15:00:00,10.0,10.02,9.99,10.0,809218.3416488477,3.8237,3.8314,3.8199,3.8237,809218.3416
2010-01-25 15:10:00,10.0,10.02,10.0,10.02,1491328.106438584,3.8237,3.8314,3.8237,3.8314,1491328.1064
2010-01-25 15:20:00,10.02,10.02,9.99,9.99,661677.3580422903,3.8314,3.8314,3.8199,3.8199,661677.358
2010-01-25 15:30:00,9.99,10.06,9.98,10.04,2031836.5407460204,3.8199,3.8467,3.8161,3.839,2031836.5407
2010-01-25 15:40:00,10.04,10.05,9.97,9.97,1217628.8904727965,3.839,3.8428,3.8122,3.8122,1217628.8905
2010-01-25 15:50:00,9.97,9.99,9.95,9.98,2743644.5711570443,3.8122,3.8199,3.8046,3.8161,2743644.5712
2010-01-26 09:30:00,9.9,10.05,9.89,10.01,2342361.6060822047,3.7855,3.8428,3.7817,3.8275,2342361.6061
2010-01-26 09:40:00,10.0,10.0,9.96,9.97,1729864.575908767,3.8237,3.8237,3.8084,3.8122,1729864.5759
2010-01-26 09:50:00,9.96,9.98,9.88,9.93,1748633.8797814208,3.8084,3.8161,3.7778,3.7969,1748633.8798
2010-01-26 10:00:00,9.93,10.02,9.89,9.98,1412687.0990734142,3.7969,3.8314,3.7817,3.8161,1412687.0991
2010-01-26 10:10:00,9.98,10.0,9.95,9.99,780470.4205274412,3.8161,3.8237,3.8046,3.8199,780470.4205
2010-01-26 10:20:00,9.99,10.02,9.98,10.01,1316702.304585412,3.8199,3.8314,3.8161,3.8275,1316702.3046
2010-01-26 10:30:00,10.01,10.06,10.0,10.02,1576146.3530529817,3.8275,3.8467,3.8237,3.8314,1576146.3531
2010-01-26 10:40:00,10.03,10.08,10.02,10.06,1160370.6343549537,3.8352,3.8543,3.8314,3.8467,1160370.6344
2010-01-26 10:50:00,10.06,10.13,10.06,10.12,2061059.634117368,3.8467,3.8734,3.8467,3.8696,2061059.6341
2010-01-26 11:00:00,10.12,10.16,10.11,10.16,1695177.001663103,3.8696,3.8849,3.8658,3.8849,1695177.0017
2010-01-26 11:10:00,10.16,10.16,10.12,10.16,1448800.1900689,3.8849,3.8849,3.8696,3.8849,1448800.1901
2010-01-26 11:20:00,10.16,10.18,10.15,10.16,787598.0042765503,3.8849,3.8925,3.8811,3.8849,787598.0043
2010-01-26 11:30:00,10.16,10.18,10.14,10.18,1123782.3711095273,3.8849,3.8925,3.8772,3.8925,1123782.3711
2010-01-26 11:40:00,10.18,10.22,10.17,10.22,1253504.395343312,3.8925,3.9078,3.8887,3.9078,1253504.3953
2010-01-26 11:50:00,10.22,10.24,10.19,10.19,1453551.912568306,3.9078,3.9155,3.8964,3.8964,1453551.9126
2010-01-26 12:00:00,10.19,10.19,10.16,10.16,954145.8778807318,3.8964,3.8964,3.8849,3.8849,954145.8779
2010-01-26 12:10:00,10.16,10.18,10.14,10.14,652886.6714183892,3.8849,3.8925,3.8772,3.8772,652886.6714
2010-01-26 12:20:00,10.15,10.18,10.14,10.16,709669.7552862912,3.8811,3.8925,3.8772,3.8849,709669.7553
2010-01-26 12:30:00,10.16,10.16,10.12,10.13,481824.661439772,3.8849,3.8849,3.8696,3.8734,481824.6614
2010-01-26 12:40:00,10.14,10.15,10.13,10.15,488477.0729389404,3.8772,3.8811,3.8734,3.8811,488477.0729
2010-01-26 12:50:00,10.15,10.19,10.14,10.19,1606319.79092421,3.8811,3.8964,3.8772,3.8964,1606319.7909
2010-01-26 13:00:00,10.19,10.22,10.17,10.22,1223806.1297220243,3.8964,3.9078,3.8887,3.9078,1223806.1297
2010-01-26 13:10:00,10.22,10.23,10.18,10.18,573295.3195533381,3.9078,3.9117,3.8925,3.8925,573295.3196
2010-01-26 13:20:00,10.18,10.18,10.14,10.17,855072.463768116,3.8925,3.8925,3.8772,3.8887,855072.4638
2010-01-26 13:30:00,10.16,10.18,10.16,10.17,451888.8096935139,3.8849,3.8925,3.8849,3.8887,451888.8097
2010-01-26 13:40:00,10.17,10.21,10.16,10.21,1051793.775243526,3.8887,3.904,3.8849,3.904,1051793.7752
2010-01-26 13:50:00,10.21,10.25,10.19,10.24,3402233.309574721,3.904,3.9193,3.8964,3.9155,3402233.3096
2010-01-26 14:00:00,10.24,10.25,10.21,10.22,1803753.8607745308,3.9155,3.9193,3.904,3.9078,1803753.8608
2010-01-26 14:10:00,10.22,10.22,10.16,10.17,1038251.3661202186,3.9078,3.9078,3.8849,3.8887,1038251.3661
2010-01-26 14:20:00,10.17,10.18,10.16,10.16,835590.4015205512,3.8887,3.8925,3.8849,3.8849,835590.4015
2010-01-26 14:30:00,10.16,10.18,10.01,10.14,1136849.607982894,3.8849,3.8925,3.8275,3.8772,1136849.608
2010-01-26 14:40:00,10.15,10.18,10.14,10.16,892848.6576383939,3.8811,3.8925,3.8772,3.8849,892848.6576
2010-01-26 14:50:00,10.16,10.19,10.14,10.18,1113803.7538607745,3.8849,3.8964,3.8772,3.8925,1113803.7539
2010-01-26 15:00:00,10.18,10.19,10.17,10.17,690425.2791636968,3.8925,3.8964,3.8887,3.8887,690425.2792
2010-01-26 15:10:00,10.17,10.18,10.14,10.15,844618.6742694227,3.8887,3.8925,3.8772,3.8811,844618.6743
2010-01-26 15:20:00,10.15,10.15,10.11,10.14,1782608.695652174,3.8811,3.8811,3.8658,3.8772,1782608.6957
2010-01-26 15:30:00,10.13,10.17,10.13,10.17,2205274.4119743407,3.8734,3.8887,3.8734,3.8887,2205274.412
2010-01-26 15:40:00,10.17,10.18,10.14,10.17,2281539.558089808,3.8887,3.8925,3.8772,3.8887,2281539.5581
2010-01-26 15:50:00,10.17,10.18,10.12,10.13,3824661.439771917,3.8887,3.8925,3.8696,3.8734,3824661.4398
2010-01-27 09:30:00,10.06,10.11,10.02,10.1,1335471.608458066,3.8467,3.8658,3.8314,3.8619,1335471.6085
2010-01-27 09:40:00,10.1,10.18,10.06,10.18,2044428.6053694463,3.8619,3.8925,3.8467,3.8925,2044428.6054
2010-01-27 09:50:00,10.18,10.21,10.12,10.12,1332858.1610833928,3.8925,3.904,3.8696,3.8696,1332858.1611
2010-01-27 10:00:00,10.12,10.14,10.06,10.09,1852221.4302684723,3.8696,3.8772,3.8467,3.8581,1852221.4303
2010-01-27 10:10:00,10.09,10.09,10.02,10.03,1215490.6153480636,3.8581,3.8581,3.8314,3.8352,1215490.6153
2010-01-27 10:20:00,10.02,10.1,9.98,10.03,3842242.81301972,3.8314,3.8619,3.8161,3.8352,3842242.813
2010-01-27 10:30:00,10.03,10.09,10.03,10.06,1983606.5573770488,3.8352,3.8581,3.8352,3.8467,1983606.5574
2010-01-27 10:40:00,10.06,10.06,10.02,10.02,812306.9612734617,3.8467,3.8467,3.8314,3.8314,812306.9613
2010-01-27 10:50:00,10.02,10.05,10.01,10.03,1183891.6607270136,3.8314,3.8428,3.8275,3.8352,1183891.6607
2010-01-27 11:00:00,10.03,10.05,10.03,10.04,1052981.7058683774,3.8352,3.8428,3.8352,3.839,1052981.7059
2010-01-27 11:10:00,10.04,10.06,10.01,10.06,1100974.1031123782,3.839,3.8467,3.8275,3.8467,1100974.1031
2010-01-27 11:20:00,10.06,10.08,10.03,10.04,705868.3772867664,3.8467,3.8543,3.8352,3.839,705868.3773
2010-01-27 11:30:00,10.04,10.06,10.01,10.03,618436.6832976955,3.839,3.8467,3.8275,3.8352,618436.6833
2010-01-27 11:40:00,10.03,10.03,9.98,10.0,772867.6645283916,3.8352,3.8352,3.8161,3.8237,772867.6645
2010-01-27 11:50:00,10.0,10.03,9.99,10.02,417438.8215728201,3.8237,3.8352,3.8199,3.8314,417438.8216
2010-01-27 12:00:00,10.03,10.03,10.0,10.0,503920.17106201,3.8352,3.8352,3.8237,3.8237,503920.1711
2010-01-27 12:10:00,10.0,10.01,9.99,10.0,263958.18484200526,3.8237,3.8275,3.8199,3.8237,263958.1848
2010-01-27 12:20:00,10.0,10.03,9.99,10.03,444761.2259444048,3.8237,3.8352,3.8199,3.8352,444761.2259
2010-01-27 12:30:00,10.03,10.04,10.01,10.01,278213.3523402233,3.8352,3.839,3.8275,3.8275,278213.3523
2010-01-27 12:40:00,10.01,10.02,10.0,10.01,814445.2363981943,3.8275,3.8314,3.8237,3.8275,814445.2364
2010-01-27 12:50:00,10.01,10.04,10.01,10.02,1048229.9833689712,3.8275,3.839,3.8275,3.8314,1048229.9834
2010-01-27 13:00:00,10.02,10.03,10.0,10.02,501544.30981230695,3.8314,3.8352,3.8237,3.8314,501544.3098
2010-01-27 13:10:00,10.02,10.03,9.97,9.97,626039.4392967451,3.8314,3.8352,3.8122,3.8122,626039.4393
2010-01-27 13:20:00,9.97,9.99,9.97,9.98,447612.25944404845,3.8122,3.8199,3.8122,3.8161,447612.2594
2010-01-27 13:30:00,9.98,10.01,9.98,9.98,425754.3359467808,3.8161,3.8275,3.8161,3.8161,425754.3359
2010-01-27 13:40:00,9.98,9.99,9.96,9.96,1427179.8526966025,3.8161,3.8199,3.8084,3.8084,1427179.8527
2010-01-27 13:50:00,9.96,9.98,9.95,9.98,650748.3962936564,3.8084,3.8161,3.8046,3.8161,650748.3963
2010-01-27 14:00:00,9.98,10.03,9.98,10.03,1511047.754811119,3.8161,3.8352,3.8161,3.8352,1511047.7548
2010-01-27 14:10:00,10.03,10.04,9.98,10.02,1966025.184129247,3.8352,3.839,3.8161,3.8314,1966025.1841
2010-01-27 14:20:00,10.03,10.06,9.95,9.96,3365169.8740793536,3.8352,3.8467,3.8046,3.8084,3365169.8741
2010-01-27 14:30:00,9.96,10.02,9.95,10.01,814445.2363981943,3.8084,3.8314,3.8046,3.8275,814445.2364
2010-01-27 14:40:00,10.01,10.07,10.01,10.02,861724.8752672845,3.8275,3.8505,3.8275,3.8314,861724.8753
2010-01-27 14:50:00,10.02,10.05,9.99,10.04,888809.6935138988,3.8314,3.8428,3.8199,3.839,888809.6935
2010-01-27 15:00:00,10.04,10.05,9.98,10.0,1082917.5576146354,3.839,3.8428,3.8161,3.8237,1082917.5576
2010-01-27 15:10:00,10.0,10.02,9.98,10.01,806842.4803991447,3.8237,3.8314,3.8161,3.8275,806842.4804
2010-01-27 15:20:00,10.01,10.06,10.01,10.06,1062722.7369921596,3.8275,3.8467,3.8275,3.8467,1062722.737
2010-01-27 15:30:00,10.06,10.1,10.06,10.09,1006414.825374198,3.8467,3.8619,3.8467,3.8581,1006414.8254
2010-01-27 15:40:00,10.09,10.1,10.06,10.06,1255167.498218104,3.8581,3.8619,3.8467,3.8467,1255167.4982
2010-01-27 15:50:00,10.06,10.09,10.05,10.08,2746495.604656688,3.8467,3.8581,3.8428,3.8543,2746495.6047
2010-01-28 09:30:00,10.12,10.14,10.08,10.08,1353290.5678308387,3.8696,3.8772,3.8543,3.8543,1353290.5678
2010-01-28 09:40:00,10.08,10.11,10.05,10.07,1110002.3758612496,3.8543,3.8658,3.8428,3.8505,1110002.3759
2010-01-28 09:50:00,10.07,10.08,10.03,10.06,1172249.9406034688,3.8505,3.8543,3.8352,3.8467,1172249.9406
2010-01-28 10:00:00,10.06,10.06,10.01,10.01,1238774.0555951532,3.8467,3.8467,3.8275,3.8275,1238774.0556
2010-01-28 10:10:00,10.01,10.02,9.98,9.98,834640.05702067,3.8275,3.8314,3.8161,3.8161,834640.057
2010-01-28 10:20:00,9.98,10.0,9.93,9.95,1341173.6754573532,3.8161,3.8237,3.7969,3.8046,1341173.6755
2010-01-28 10:30:00,9.95,9.98,9.93,9.98,1034449.9881206938,3.8046,3.8161,3.7969,3.8161,1034449.9881
2010-01-28 10:40:00,9.98,10.01,9.95,9.95,1713708.7194107864,3.8161,3.8275,3.8046,3.8046,1713708.7194
2010-01-28 10:50:00,9.95,10.0,9.94,9.98,1462105.0130672369,3.8046,3.8237,3.8008,3.8161,1462105.0131
2010-01-28 11:00:00,9.98,9.98,9.96,9.96,1126870.990734141,3.8161,3.8161,3.8084,3.8084,1126870.9907
2010-01-28 11:10:00,9.96,9.98,9.94,9.95,1102399.6198622,3.8084,3.8161,3.8008,3.8046,1102399.6199
2010-01-28 11:20:00,9.95,9.95,9.91,9.91,728201.4730339749,3.8046,3.8046,3.7893,3.7893,728201.473
2010-01-28 11:30:00,9.91,9.92,9.86,9.89,1751247.327156094,3.7893,3.7931,3.7702,3.7817,1751247.3272
2010-01-28 11:40:00,9.89,9.9,9.87,9.9,1598717.0349251605,3.7817,3.7855,3.774,3.7855,1598717.0349
2010-01-28 11:50:00,9.9,9.94,9.88,9.89,1083392.729864576,3.7855,3.8008,3.7778,3.7817,1083392.7299
2010-01-28 12:00:00,9.88,9.9,9.87,9.89,635067.7120456166,3.7778,3.7855,3.774,3.7817,635067.712
2010-01-28 12:10:00,9.89,9.89,9.86,9.86,713233.5471608458,3.7817,3.7817,3.7702,3.7702,713233.5472
2010-01-28 12:20:00,9.86,9.86,9.81,9.81,923022.0955096222,3.7702,3.7702,3.7511,3.7511,923022.0955
2010-01-28 12:30:00,9.81,9.85,9.81,9.85,454027.0848182466,3.7511,3.7664,3.7511,3.7664,454027.0848
2010-01-28 12:40:00,9.84,9.87,9.84,9.85,826562.1287716797,3.7625,3.774,3.7625,3.7664,826562.1288
2010-01-28 12:50:00,9.85,9.87,9.81,9.82,1067949.6317415065,3.7664,3.774,3.7511,3.7549,1067949.6317
2010-01-28 13:00:00,9.82,9.84,9.8,9.82,777856.9731527679,3.7549,3.7625,3.7472,3.7549,777856.9732
2010-01-28 13:10:00,9.82,9.83,9.79,9.8,609408.410548824,3.7549,3.7587,3.7434,3.7472,609408.4105
2010-01-28 13:20:00,9.8,9.84,9.8,9.82,806129.7220242338,3.7472,3.7625,3.7472,3.7549,806129.722
2010-01-28 13:30:00,9.82,9.86,9.82,9.85,1012116.8923734854,3.7549,3.7702,3.7549,3.7664,1012116.8924
2010-01-28 13:40:00,9.85,9.86,9.83,9.83,927773.8180090284,3.7664,3.7702,3.7587,3.7587,927773.818
2010-01-28 13:50:00,9.83,9.84,9.79,9.79,1473746.7331907817,3.7587,3.7625,3.7434,3.7434,1473746.7332
2010-01-28 14:00:00,9.79,9.79,9.77,9.77,842955.5713946306,3.7434,3.7434,3.7358,3.7358,842955.5714
2010-01-28 14:10:00,9.77,9.78,9.71,9.74,2187693.0387265384,3.7358,3.7396,3.7128,3.7243,2187693.0387
2010-01-28 14:20:00,9.74,9.79,9.74,9.77,898788.3107626515,3.7243,3.7434,3.7243,3.7358,898788.3108
2010-01-28 14:30:00,9.77,9.78,9.75,9.77,893799.0021382752,3.7358,3.7396,3.7281,3.7358,893799.0021
2010-01-28 14:40:00,9.77,9.82,9.76,9.8,724162.5089094797,3.7358,3.7549,3.7319,3.7472,724162.5089
2010-01-28 14:50:00,9.8,9.84,9.8,9.82,811831.789023521,3.7472,3.7625,3.7472,3.7549,811831.789
2010-01-28 15:00:00,9.82,9.84,9.81,9.84,1182466.1439771918,3.7549,3.7625,3.7511,3.7625,1182466.144
2010-01-28 15:10:00,9.84,9.86,9.82,9.83,1272986.4575908766,3.7625,3.7702,3.7549,3.7587,1272986.4576
2010-01-28 15:20:00,9.84,9.88,9.83,9.87,1475172.2499406035,3.7625,3.7778,3.7587,3.774,1475172.2499
2010-01-28 15:30:00,9.87,9.89,9.84,9.87,1668567.355666429,3.774,3.7817,3.7625,3.774,1668567.3557
2010-01-28 15:40:00,9.87,9.88,9.83,9.85,1997148.9665003563,3.774,3.7778,3.7587,3.7664,1997148.9665
2010-01-28 15:50:00,9.85,9.86,9.82,9.82,3588738.417676408,3.7664,3.7702,3.7549,3.7549,3588738.4177
2010-01-29 09:30:00,9.89,9.98,9.87,9.95,1286291.2805892136,3.7817,3.8161,3.774,3.8046,1286291.2806
2010-01-29 09:40:00,9.95,10.09,9.92,10.08,2077690.6628652888,3.8046,3.8581,3.7931,3.8543,2077690.6629
2010-01-29 09:50:00,10.07,10.1,10.02,10.04,2118555.4763601804,3.8505,3.8619,3.8314,3.839,2118555.4764
2010-01-29 10:00:00,10.04,10.04,9.92,9.92,2203373.7229745784,3.839,3.839,3.7931,3.7931,2203373.723
2010-01-29 10:10:00,9.92,10.0,9.91,9.97,1858398.6695177,3.7931,3.8237,3.7893,3.8122,1858398.6695
2010-01-29 10:20:00,9.97,10.0,9.95,9.98,1156806.8424803992,3.8122,3.8237,3.8046,3.8161,1156806.8425
2010-01-29 10:30:00,9.99,9.99,9.95,9.96,890947.9686386315,3.8199,3.8199,3.8046,3.8084,890947.9686
2010-01-29 10:40:00,9.96,9.96,9.92,9.94,1080066.5241149918,3.8084,3.8084,3.7931,3.8008,1080066.5241
2010-01-29 10:50:00,9.94,9.95,9.9,9.92,832739.3680209076,3.8008,3.8046,3.7855,3.7931,832739.368
2010-01-29 11:00:00,9.92,9.93,9.91,9.92,1159182.7037301022,3.7931,3.7969,3.7893,3.7931,1159182.7037
2010-01-29 11:10:00,9.92,9.93,9.89,9.91,1038964.1244951296,3.7931,3.7969,3.7817,3.7893,1038964.1245
2010-01-29 11:20:00,9.91,9.92,9.85,9.86,1210976.478973628,3.7893,3.7931,3.7664,3.7702,1210976.479
2010-01-29 11:30:00,9.86,9.86,9.77,9.82,2390591.589451176,3.7702,3.7702,3.7358,3.7549,2390591.5895
2010-01-29 11:40:00,9.82,9.86,9.82,9.82,1465193.632691851,3.7549,3.7702,3.7549,3.7549,1465193.6327
2010-01-29 11:50:00,9.82,9.87,9.82,9.82,535756.7118080304,3.7549,3.774,3.7549,3.7549,535756.7118
2010-01-29 12:00:00,9.82,9.84,9.79,9.81,446899.5010691376,3.7549,3.7625,3.7434,3.7511,446899.5011
2010-01-29 12:10:00,9.81,9.88,9.79,9.88,694464.243288192,3.7511,3.7778,3.7434,3.7778,694464.2433
2010-01-29 12:20:00,9.88,9.92,9.87,9.92,651223.5685435971,3.7778,3.7931,3.774,3.7931,651223.5685
2010-01-29 12:30:00,9.91,9.91,9.85,9.86,603468.7574245664,3.7893,3.7893,3.7664,3.7702,603468.7574
2010-01-29 12:40:00,9.86,9.86,9.83,9.84,382988.8334521264,3.7702,3.7702,3.7587,3.7625,382988.8335
2010-01-29 12:50:00,9.84,9.89,9.83,9.88,633167.0230458542,3.7625,3.7817,3.7587,3.7778,633167.023
2010-01-29 13:00:00,9.88,9.89,9.85,9.88,348776.43145640293,3.7778,3.7817,3.7664,3.7778,348776.4315
2010-01-29 13:10:00,9.87,9.87,9.84,9.85,199572.34497505345,3.774,3.774,3.7625,3.7664,199572.345
2010-01-29 13:20:00,9.85,9.85,9.82,9.82,234259.9192207175,3.7664,3.7664,3.7549,3.7549,234259.9192
2010-01-29 13:30:00,9.82,9.82,9.79,9.79,748633.8797814208,3.7549,3.7549,3.7434,3.7434,748633.8798
2010-01-29 13:40:00,9.8,9.8,9.76,9.77,588738.4176764077,3.7472,3.7472,3.7319,3.7358,588738.4177
2010-01-29 13:50:00,9.77,9.79,9.76,9.79,703730.1021620338,3.7358,3.7434,3.7319,3.7434,703730.1022
2010-01-29 14:00:00,9.79,9.79,9.74,9.75,1047992.3972440008,3.7434,3.7434,3.7243,3.7281,1047992.3972
2010-01-29 14:10:00,9.75,9.76,9.74,9.75,1150154.4309812307,3.7281,3.7319,3.7243,3.7281,1150154.431
2010-01-29 14:20:00,9.75,9.75,9.71,9.71,1633167.0230458542,3.7281,3.7281,3.7128,3.7128,1633167.023
2010-01-29 14:30:00,9.71,9.71,9.67,9.67,955808.980755524,3.7128,3.7128,3.6975,3.6975,955808.9808
2010-01-29 14:40:00,9.67,9.69,9.64,9.64,1559277.7381800902,3.6975,3.7052,3.6861,3.6861,1559277.7382
2010-01-29 14:50:00,9.64,9.68,9.63,9.68,1633404.6091708243,3.6861,3.7014,3.6822,3.7014,1633404.6092
2010-01-29 15:00:00,9.68,9.69,9.67,9.68,926348.3012592064,3.7014,3.7052,3.6975,3.7014,926348.3013
2010-01-29 15:10:00,9.68,9.68,9.64,9.67,2268472.321216441,3.7014,3.7014,3.6861,3.6975,2268472.3212
2010-01-29 15:20:00,9.67,9.68,9.64,9.65,1712520.788785935,3.6975,3.7014,3.6861,3.6899,1712520.7888
2010-01-29 15:30:00,9.65,9.65,9.63,9.65,3453551.912568306,3.6899,3.6899,3.6822,3.6899,3453551.9126
2010-01-29 15:40:00,9.65,9.72,9.65,9.71,2953908.291755761,3.6899,3.7166,3.6899,3.7128,2953908.2918
2010-01-29 15:50:00,9.71,9.74,9.68,9.69,3857923.49726776,3.7128,3.7243,3.7014,3.7052,3857923.4973
2010-02-01 09:30:00,9.71,9.76,9.64,9.74,1279876.4552150154,3.7128,3.7319,3.6861,3.7243,1279876.4552
2010-02-01 09:40:00,9.74,9.77,9.72,9.77,659063.910667617,3.7243,3.7358,3.7166,3.7358,659063.9107
2010-02-01 09:50:00,9.77,9.78,9.73,9.76,681634.5925397957,3.7358,3.7396,3.7205,3.7319,681634.5925
2010-02-01 10:00:00,9.76,9.79,9.71,9.75,1002138.2751247328,3.7319,3.7434,3.7128,3.7281,1002138.2751
2010-02-01 10:10:00,9.74,9.78,9.73,9.78,822523.1646471847,3.7243,3.7396,3.7205,3.7396,822523.1646
2010-02-01 10:20:00,9.77,9.79,9.74,9.76,754811.1190306486,3.7358,3.7434,3.7243,3.7319,754811.119
2010-02-01 10:30:00,9.76,9.82,9.75,9.79,875029.6982656213,3.7319,3.7549,3.7281,3.7434,875029.6983
2010-02-01 10:40:00,9.79,9.79,9.77,9.77,632454.2646709433,3.7434,3.7434,3.7358,3.7358,632454.2647
2010-02-01 10:50:00,9.77,9.78,9.71,9.71,1006889.9976241388,3.7358,3.7396,3.7128,3.7128,1006889.9976
2010-02-01 11:00:00,9.71,9.74,9.7,9.74,758137.3247802329,3.7128,3.7243,3.709,3.7243,758137.3248
2010-02-01 11:10:00,9.74,9.79,9.74,9.79,489902.5896887622,3.7243,3.7434,3.7243,3.7434,489902.5897
2010-02-01 11:20:00,9.79,9.84,9.79,9.81,922546.9232596816,3.7434,3.7625,3.7434,3.7511,922546.9233
2010-02-01 11:30:00,9.81,9.82,9.77,9.77,278688.524590164,3.7511,3.7549,3.7358,3.7358,278688.5246
2010-02-01 11:40:00,9.77,9.79,9.76,9.76,271798.5269660252,3.7358,3.7434,3.7319,3.7319,271798.527
2010-02-01 11:50:00,9.76,9.78,9.73,9.73,566405.3219291994,3.7319,3.7396,3.7205,3.7205,566405.3219
2010-02-01 12:00:00,9.73,9.74,9.71,9.71,419339.5105725826,3.7205,3.7243,3.7128,3.7128,419339.5106
2010-02-01 12:10:00,9.71,9.71,9.68,9.7,594915.6569256355,3.7128,3.7128,3.7014,3.709,594915.6569
2010-02-01 12:20:00,9.7,9.71,9.69,9.71,395818.4842005227,3.709,3.7128,3.7052,3.7128,395818.4842
2010-02-01 12:30:00,9.71,9.73,9.71,9.73,270610.5963411737,3.7128,3.7205,3.7128,3.7205,270610.5963
2010-02-01 12:40:00,9.73,9.76,9.72,9.76,373722.9745782847,3.7205,3.7319,3.7166,3.7319,373722.9746
2010-02-01 12:50:00,9.76,9.77,9.75,9.75,303872.6538370159,3.7319,3.7358,3.7281,3.7281,303872.6538
2010-02-01 13:00:00,9.75,9.76,9.74,9.75,351865.0510810169,3.7281,3.7319,3.7243,3.7281,351865.0511
2010-02-01 13:10:00,9.76,9.78,9.75,9.78,259444.0484675695,3.7319,3.7396,3.7281,3.7396,259444.0485
2010-02-01 13:20:00,9.77,9.79,9.76,9.76,219291.9933475885,3.7358,3.7434,3.7319,3.7319,219291.9933
2010-02-01 13:30:00,9.76,9.77,9.76,9.76,163459.25397956758,3.7319,3.7358,3.7319,3.7319,163459.254
2010-02-01 13:40:00,9.76,9.76,9.72,9.75,392967.4507008791,3.7319,3.7319,3.7166,3.7281,392967.4507
2010-02-01 13:50:00,9.74,9.78,9.74,9.76,410311.2378237111,3.7243,3.7396,3.7243,3.7319,410311.2378
2010-02-01 14:00:00,9.76,9.77,9.75,9.77,279401.2829650748,3.7319,3.7358,3.7281,3.7358,279401.283
2010-02-01 14:10:00,9.77,9.77,9.74,9.76,303397.48158707534,3.7358,3.7358,3.7243,3.7319,303397.4816
2010-02-01 14:20:00,9.76,9.76,9.74,9.76,442385.36469470186,3.7319,3.7319,3.7243,3.7319,442385.3647
2010-02-01 14:30:00,9.76,9.77,9.76,9.77,316702.3045854122,3.7319,3.7358,3.7319,3.7358,316702.3046
2010-02-01 14:40:00,9.77,9.79,9.76,9.77,376574.0080779283,3.7358,3.7434,3.7319,3.7358,376574.0081
2010-02-01 14:50:00,9.76,9.79,9.76,9.78,345450.22570681875,3.7319,3.7434,3.7319,3.7396,345450.2257
2010-02-01 15:00:00,9.78,9.79,9.74,9.74,623425.9919220718,3.7396,3.7434,3.7243,3.7243,623425.9919
2010-02-01 15:10:00,9.74,9.77,9.74,9.76,393442.62295081967,3.7243,3.7358,3.7243,3.7319,393442.623
2010-02-01 15:20:00,9.76,9.77,9.75,9.76,359705.3932050368,3.7319,3.7358,3.7281,3.7319,359705.3932
2010-02-01 15:30:00,9.75,9.77,9.73,9.74,799952.482775006,3.7281,3.7358,3.7205,3.7243,799952.4828
2010-02-01 15:40:00,9.74,9.76,9.73,9.74,1065573.7704918033,3.7243,3.7319,3.7205,3.7243,1065573.7705
2010-02-01 15:50:00,9.74,9.77,9.73,9.74,2698028.0351627464,3.7243,3.7358,3.7205,3.7243,2698028.0352
2010-02-02 09:30:00,9.7,9.81,9.65,9.81,1186267.5219767166,3.709,3.7511,3.6899,3.7511,1186267.522
2010-02-02 09:40:00,9.81,9.81,9.74,9.8,1130909.9548586365,3.7511,3.7511,3.7243,3.7472,1130909.9549
2010-02-02 09:50:00,9.8,9.8,9.72,9.74,919933.4758850083,3.7472,3.7472,3.7166,3.7243,919933.4759
2010-02-02 10:00:00,9.74,9.77,9.7,9.75,877880.7317652649,3.7243,3.7358,3.709,3.7281,877880.7318
2010-02-02 10:10:00,9.75,9.8,9.72,9.78,700641.4825374199,3.7281,3.7472,3.7166,3.7396,700641.4825
2010-02-02 10:20:00,9.79,9.81,9.78,9.78,564029.4606794963,3.7434,3.7511,3.7396,3.7396,564029.4607
2010-02-02 10:30:00,9.78,9.82,9.77,9.81,482062.2475647422,3.7396,3.7549,3.7358,3.7511,482062.2476
2010-02-02 10:40:00,9.81,9.82,9.77,9.77,677120.4561653599,3.7511,3.7549,3.7358,3.7358,677120.4562
2010-02-02 10:50:00,9.77,9.77,9.75,9.76,592539.7956759325,3.7358,3.7358,3.7281,3.7319,592539.7957
2010-02-02 11:00:00,9.76,9.77,9.72,9.77,449275.3623188406,3.7319,3.7358,3.7166,3.7358,449275.3623
2010-02-02 11:10:00,9.77,9.78,9.75,9.77,368258.4937039677,3.7358,3.7396,3.7281,3.7358,368258.4937
2010-02-02 11:20:00,9.77,9.78,9.76,9.77,295081.9672131148,3.7358,3.7396,3.7319,3.7358,295081.9672
2010-02-02 11:30:00,9.77,9.79,9.76,9.78,263007.84034212405,3.7358,3.7434,3.7319,3.7396,263007.8403
2010-02-02 11:40:00,9.78,9.79,9.76,9.77,292943.692088382,3.7396,3.7434,3.7319,3.7358,292943.6921
2010-02-02 11:50:00,9.78,9.8,9.77,9.78,422428.1301971965,3.7396,3.7472,3.7358,3.7396,422428.1302
2010-02-02 12:00:00,9.78,9.78,9.75,9.76,278926.11071513424,3.7396,3.7396,3.7281,3.7319,278926.1107
2010-02-02 12:10:00,9.76,9.76,9.74,9.75,287241.6250890948,3.7319,3.7319,3.7243,3.7281,287241.6251
2010-02-02 12:20:00,9.76,9.81,9.76,9.8,451176.051318603,3.7319,3.7511,3.7319,3.7472,451176.0513
2010-02-02 12:30:00,9.8,9.81,9.79,9.8,246139.2254692326,3.7472,3.7511,3.7434,3.7472,246139.2255
2010-02-02 12:40:00,9.8,9.8,9.78,9.79,322641.9577096698,3.7472,3.7472,3.7396,3.7434,322641.9577
2010-02-02 12:50:00,9.79,9.79,9.79,9.79,192444.7612259444,3.7434,3.7434,3.7434,3.7434,192444.7612
2010-02-02 13:00:00,9.79,9.8,9.75,9.75,269897.8379662628,3.7434,3.7472,3.7281,3.7281,269897.838
2010-02-02 13:10:00,9.75,9.75,9.73,9.73,333808.50558327395,3.7281,3.7281,3.7205,3.7205,333808.5056
2010-02-02 13:20:00,9.73,9.75,9.73,9.75,541933.9510572583,3.7205,3.7281,3.7205,3.7281,541933.9511
2010-02-02 13:30:00,9.75,9.78,9.75,9.77,415775.71869802807,3.7281,3.7396,3.7281,3.7358,415775.7187
2010-02-02 13:40:00,9.77,9.79,9.77,9.78,511760.51318603,3.7358,3.7434,3.7358,3.7396,511760.5132
2010-02-02 13:50:00,9.78,9.78,9.74,9.75,649085.2934188644,3.7396,3.7396,3.7243,3.7281,649085.2934
2010-02-02 14:00:00,9.75,9.76,9.73,9.74,590639.1066761701,3.7281,3.7319,3.7205,3.7243,590639.1067
2010-02-02 14:10:00,9.73,9.74,9.72,9.73,390591.58945117606,3.7205,3.7243,3.7166,3.7205,390591.5895
2010-02-02 14:20:00,9.73,9.74,9.73,9.74,333570.91945830366,3.7205,3.7243,3.7205,3.7243,333570.9195
2010-02-02 14:30:00,9.74,9.74,9.72,9.72,446186.7426942267,3.7243,3.7243,3.7166,3.7166,446186.7427
2010-02-02 14:40:00,9.72,9.73,9.69,9.71,1313376.098835828,3.7166,3.7205,3.7052,3.7128,1313376.0988
2010-02-02 14:50:00,9.71,9.71,9.7,9.7,727251.1285340936,3.7128,3.7128,3.709,3.709,727251.1285
2010-02-02 15:00:00,9.7,9.7,9.69,9.69,739605.6070325493,3.709,3.709,3.7052,3.7052,739605.607
2010-02-02 15:10:00,9.7,9.74,9.69,9.74,787598.0042765503,3.709,3.7243,3.7052,3.7243,787598.0043
2010-02-02 15:20:00,9.74,9.74,9.71,9.71,650510.8101686862,3.7243,3.7243,3.7128,3.7128,650510.8102
2010-02-02 15:30:00,9.72,9.72,9.71,9.71,1257068.1872178663,3.7166,3.7166,3.7128,3.7128,1257068.1872
2010-02-02 15:40:00,9.72,9.72,9.68,9.68,2536231.884057971,3.7166,3.7166,3.7014,3.7014,2536231.8841
2010-02-02 15:50:00,9.68,9.71,9.68,9.71,3063910.667617012,3.7014,3.7128,3.7014,3.7128,3063910.6676
2010-02-03 09:30:00,9.67,9.74,9.63,9.72,1031598.9546210502,3.6975,3.7243,3.6822,3.7166,1031598.9546
2010-02-03 09:40:00,9.72,9.74,9.68,9.74,1557614.6353052985,3.7166,3.7243,3.7014,3.7243,1557614.6353
2010-02-03 09:50:00,9.74,9.8,9.74,9.79,1555713.9463055355,3.7243,3.7472,3.7243,3.7434,1555713.9463
2010-02-03 10:00:00,9.79,9.8,9.74,9.76,1136849.607982894,3.7434,3.7472,3.7243,3.7319,1136849.608
2010-02-03 10:10:00,9.76,9.76,9.71,9.73,612972.2024233785,3.7319,3.7319,3.7128,3.7205,612972.2024
2010-02-03 10:20:00,9.73,9.75,9.71,9.72,2735566.6429080544,3.7205,3.7281,3.7128,3.7166,2735566.6429
2010-02-03 10:30:00,9.71,9.73,9.68,9.7,734141.1261582323,3.7128,3.7205,3.7014,3.709,734141.1262
2010-02-03 10:40:00,9.7,9.74,9.7,9.74,1146353.052981706,3.709,3.7243,3.709,3.7243,1146353.053
2010-02-03 10:50:00,9.74,9.76,9.72,9.73,1191256.830601093,3.7243,3.7319,3.7166,3.7205,1191256.8306
2010-02-03 11:00:00,9.74,9.79,9.73,9.79,793537.6574008078,3.7243,3.7434,3.7205,3.7434,793537.6574
2010-02-03 11:10:00,9.79,9.79,9.76,9.78,1016631.0287479212,3.7434,3.7434,3.7319,3.7396,1016631.0287
2010-02-03 11:20:00,9.79,9.79,9.75,9.75,225231.6464718461,3.7434,3.7434,3.7281,3.7281,225231.6465
2010-02-03 11:30:00,9.75,9.75,9.68,9.71,1110952.720361131,3.7281,3.7281,3.7014,3.7128,1110952.7204
2010-02-03 11:40:00,9.71,9.74,9.7,9.73,367783.3214540271,3.7128,3.7243,3.709,3.7205,367783.3215
2010-02-03 11:50:00,9.73,9.75,9.7,9.73,526966.0251841292,3.7205,3.7281,3.709,3.7205,526966.0252
2010-02-03 12:00:00,9.72,9.74,9.71,9.73,304585.4122119268,3.7166,3.7243,3.7128,3.7205,304585.4122
2010-02-03 12:10:00,9.73,9.76,9.71,9.72,627940.1282965075,3.7205,3.7319,3.7128,3.7166,627940.1283
2010-02-03 12:20:00,9.72,9.74,9.71,9.72,363744.357329532,3.7166,3.7243,3.7128,3.7166,363744.3573
2010-02-03 12:30:00,9.72,9.76,9.72,9.74,271560.9408410549,3.7166,3.7319,3.7166,3.7243,271560.9408
2010-02-03 12:40:00,9.74,9.74,9.72,9.73,312663.3404609171,3.7243,3.7243,3.7166,3.7205,312663.3405
2010-02-03 12:50:00,9.74,9.75,9.73,9.73,194345.4502257068,3.7243,3.7281,3.7205,3.7205,194345.4502
2010-02-03 13:00:00,9.73,9.77,9.73,9.77,372297.4578284628,3.7205,3.7358,3.7205,3.7358,372297.4578
2010-02-03 13:10:00,9.77,9.78,9.75,9.76,272036.11309099547,3.7358,3.7396,3.7281,3.7319,272036.1131
2010-02-03 13:20:00,9.75,9.76,9.73,9.74,310525.0653361844,3.7281,3.7319,3.7205,3.7243,310525.0653
2010-02-03 13:30:00,9.74,9.76,9.74,9.74,357329.53195533383,3.7243,3.7319,3.7243,3.7243,357329.532
2010-02-03 13:40:00,9.74,9.75,9.71,9.72,418864.338322642,3.7243,3.7281,3.7128,3.7166,418864.3383
2010-02-03 13:50:00,9.72,9.72,9.7,9.71,408648.134948919,3.7166,3.7166,3.709,3.7128,408648.1349
2010-02-03 14:00:00,9.71,9.72,9.71,9.72,375148.4913281064,3.7128,3.7166,3.7128,3.7166,375148.4913
2010-02-03 14:10:00,9.72,9.73,9.71,9.72,283440.24708957,3.7166,3.7205,3.7128,3.7166,283440.2471
2010-02-03 14:20:00,9.72,9.73,9.69,9.73,892848.6576383939,3.7166,3.7205,3.7052,3.7205,892848.6576
2010-02-03 14:30:00,9.73,9.74,9.71,9.72,1197909.2421002614,3.7205,3.7243,3.7128,3.7166,1197909.2421
2010-02-03 14:40:00,9.72,9.74,9.72,9.73,539795.6759325255,3.7166,3.7243,3.7166,3.7205,539795.6759
2010-02-03 14:50:00,9.74,9.78,9.73,9.76,1089807.555238774,3.7243,3.7396,3.7205,3.7319,1089807.5552
2010-02-03 15:00:00,9.76,9.8,9.76,9.76,746258.0185317177,3.7319,3.7472,3.7319,3.7319,746258.0185
2010-02-03 15:10:00,9.76,9.77,9.76,9.77,646234.2599192207,3.7319,3.7358,3.7319,3.7358,646234.2599
2010-02-03 15:20:00,9.77,9.77,9.74,9.76,772630.0784034212,3.7358,3.7358,3.7243,3.7319,772630.0784
2010-02-03 15:30:00,9.75,9.79,9.75,9.77,826324.5426467095,3.7281,3.7434,3.7281,3.7358,826324.5426
2010-02-03 15:40:00,9.77,9.81,9.77,9.8,1764314.5640294608,3.7358,3.7511,3.7358,3.7472,1764314.564
2010-02-03 15:50:00,9.8,9.8,9.75,9.77,2656925.6355428845,3.7472,3.7472,3.7281,3.7358,2656925.6355
2010-02-04 09:30:00,9.66,9.8,9.66,9.8,1538370.1591827038,3.6937,3.7472,3.6937,3.7472,1538370.1592
2010-02-04 09:40:00,9.8,9.8,9.67,9.7,1417676.4076977903,3.7472,3.7472,3.6975,3.709,1417676.4077
2010-02-04 09:50:00,9.7,9.71,9.62,9.63,1626989.7837966264,3.709,3.7128,3.6784,3.6822,1626989.7838
2010-02-04 10:00:00,9.63,9.66,9.58,9.58,2120693.7514849133,3.6822,3.6937,3.6631,3.6631,2120693.7515
2010-02-04 10:10:00,9.58,9.58,9.51,9.54,1937752.435257781,3.6631,3.6631,3.6364,3.6478,1937752.4353
2010-02-04 10:20:00,9.54,9.58,9.54,9.55,1253979.5675932523,3.6478,3.6631,3.6478,3.6516,1253979.5676
2010-02-04 10:30:00,9.55,9.6,9.55,9.57,1326918.507959135,3.6516,3.6708,3.6516,3.6593,1326918.508
2010-02-04 10:40:00,9.57,9.59,9.55,9.59,650985.9824186268,3.6593,3.6669,3.6516,3.6669,650985.9824
2010-02-04 10:50:00,9.59,9.62,9.58,9.61,1155856.497980518,3.6669,3.6784,3.6631,3.6746,1155856.498
2010-02-04 11:00:00,9.61,9.62,9.59,9.61,1251128.5340936088,3.6746,3.6784,3.6669,3.6746,1251128.5341
2010-02-04 11:10:00,9.61,9.61,9.56,9.59,1009978.6172487529,3.6746,3.6746,3.6555,3.6669,1009978.6172
2010-02-04 11:20:00,9.59,9.59,9.55,9.58,566642.9080541696,3.6669,3.6669,3.6516,3.6631,566642.9081
2010-02-04 11:30:00,9.58,9.58,9.53,9.54,571394.6305535757,3.6631,3.6631,3.644,3.6478,571394.6306
2010-02-04 11:40:00,9.54,9.56,9.51,9.55,739605.6070325493,3.6478,3.6555,3.6364,3.6516,739605.607
2010-02-04 11:50:00,9.55,9.57,9.54,9.56,421240.199572345,3.6516,3.6593,3.6478,3.6555,421240.1996
2010-02-04 12:00:00,9.56,9.56,9.53,9.54,899263.4830125921,3.6555,3.6555,3.644,3.6478,899263.483
2010-02-04 12:10:00,9.54,9.56,9.54,9.54,524114.9916844856,3.6478,3.6555,3.6478,3.6478,524114.9917
2010-02-04 12:20:00,9.55,9.56,9.54,9.55,378949.86932763126,3.6516,3.6555,3.6478,3.6516,378949.8693
2010-02-04 12:30:00,9.55,9.56,9.55,9.55,260394.3929674507,3.6516,3.6555,3.6516,3.6516,260394.393
2010-02-04 12:40:00,9.55,9.56,9.53,9.53,663578.0470420527,3.6516,3.6555,3.644,3.644,663578.047
2010-02-04 12:50:00,9.53,9.55,9.52,9.53,893561.4160133048,3.644,3.6516,3.6402,3.644,893561.416
2010-02-04 13:00:00,9.53,9.56,9.53,9.56,338797.81420765026,3.644,3.6555,3.644,3.6555,338797.8142
2010-02-04 13:10:00,9.55,9.55,9.54,9.54,350677.12045616534,3.6516,3.6516,3.6478,3.6478,350677.1205
2010-02-04 13:20:00,9.54,9.55,9.52,9.54,497505.34568781184,3.6478,3.6516,3.6402,3.6478,497505.3457
2010-02-04 13:30:00,9.55,9.56,9.54,9.56,690900.4514136375,3.6516,3.6555,3.6478,3.6555,690900.4514
2010-02-04 13:40:00,9.55,9.56,9.52,9.53,1329056.783083868,3.6516,3.6555,3.6402,3.644,1329056.7831
2010-02-04 13:50:00,9.53,9.55,9.51,9.51,921834.1648847708,3.644,3.6516,3.6364,3.6364,921834.1649
2010-02-04 14:00:00,9.51,9.53,9.5,9.52,679496.3174150629,3.6364,3.644,3.6325,3.6402,679496.3174
2010-02-04 14:10:00,9.52,9.54,9.51,9.52,1409360.89332383,3.6402,3.6478,3.6364,3.6402,1409360.8933
2010-02-04 14:20:00,9.52,9.55,9.51,9.54,849132.8106438584,3.6402,3.6516,3.6364,3.6478,849132.8106
2010-02-04 14:30:00,9.54,9.56,9.52,9.56,734141.1261582323,3.6478,3.6555,3.6402,3.6555,734141.1262
2010-02-04 14:40:00,9.56,9.56,9.55,9.56,855547.6360180565,3.6555,3.6555,3.6516,3.6555,855547.636
2010-02-04 14:50:00,9.56,9.58,9.55,9.56,543121.8816821098,3.6555,3.6631,3.6516,3.6555,543121.8817
2010-02-04 15:00:00,9.56,9.58,9.54,9.54,751484.9132810644,3.6555,3.6631,3.6478,3.6478,751484.9133
2010-02-04 15:10:00,9.54,9.55,9.5,9.51,1064623.4259919222,3.6478,3.6516,3.6325,3.6364,1064623.426
2010-02-04 15:20:00,9.51,9.52,9.47,9.47,1694226.6571632216,3.6364,3.6402,3.6211,3.6211,1694226.6572
2010-02-04 15:30:00,9.47,9.5,9.47,9.47,2156806.842480399,3.6211,3.6325,3.6211,3.6211,2156806.8425
2010-02-04 15:40:00,9.47,9.49,9.44,9.45,2226419.5770966974,3.6211,3.6287,3.6096,3.6134,2226419.5771
2010-02-04 15:50:00,9.45,9.47,9.43,9.44,5583986.695177002,3.6134,3.6211,3.6058,3.6096,5583986.6952
2010-02-05 09:30:00,9.44,9.59,9.43,9.52,2196483.7253504395,3.6096,3.6669,3.6058,3.6402,2196483.7254
2010-02-05 09:40:00,9.51,9.56,9.5,9.54,1120931.3376098836,3.6364,3.6555,3.6325,3.6478,1120931.3376
2010-02-05 09:50:00,9.54,9.55,9.48,9.49,1521976.716559753,3.6478,3.6516,3.6249,3.6287,1521976.7166
2010-02-05 10:00:00,9.48,9.55,9.46,9.47,1114041.3399857448,3.6249,3.6516,3.6172,3.6211,1114041.34
2010-02-05 10:10:00,9.47,9.47,9.44,9.45,764314.5640294607,3.6211,3.6211,3.6096,3.6134,764314.564
2010-02-05 10:20:00,9.45,9.55,9.45,9.53,976716.5597529104,3.6134,3.6516,3.6134,3.644,976716.5598
2010-02-05 10:30:00,9.53,9.55,9.5,9.5,912568.3060109288,3.644,3.6516,3.6325,3.6325,912568.306
2010-02-05 10:40:00,9.5,9.51,9.47,9.47,1444286.0536944645,3.6325,3.6364,3.6211,3.6211,1444286.0537
2010-02-05 10:50:00,9.47,9.48,9.46,9.47,726538.3701591827,3.6211,3.6249,3.6172,3.6211,726538.3702
2010-02-05 11:00:00,9.47,9.47,9.43,9.46,967925.8731290092,3.6211,3.6211,3.6058,3.6172,967925.8731
2010-02-05 11:10:00,9.46,9.51,9.46,9.51,891423.1408885721,3.6172,3.6364,3.6172,3.6364,891423.1409
2010-02-05 11:20:00,9.51,9.51,9.47,9.47,339035.4003326206,3.6364,3.6364,3.6211,3.6211,339035.4003
2010-02-05 11:30:00,9.47,9.48,9.45,9.45,688762.1762889047,3.6211,3.6249,3.6134,3.6134,688762.1763
2010-02-05 11:40:00,9.45,9.47,9.42,9.47,636493.2287954383,3.6134,3.6211,3.6019,3.6211,636493.2288
2010-02-05 11:50:00,9.47,9.47,9.44,9.46,448562.60394392966,3.6211,3.6211,3.6096,3.6172,448562.6039
2010-02-05 12:00:00,9.46,9.48,9.45,9.47,332145.4027084818,3.6172,3.6249,3.6134,3.6211,332145.4027
2010-02-05 12:10:00,9.47,9.48,9.45,9.47,318840.57971014496,3.6211,3.6249,3.6134,3.6211,318840.5797
2010-02-05 12:20:00,9.47,9.49,9.47,9.48,410073.6516987408,3.6211,3.6287,3.6211,3.6249,410073.6517
2010-02-05 12:30:00,9.48,9.48,9.46,9.47,409123.3071988596,3.6249,3.6249,3.6172,3.6211,409123.3072
2010-02-05 12:40:00,9.47,9.47,9.45,9.45,607745.3076740318,3.6211,3.6211,3.6134,3.6134,607745.3077
2010-02-05 12:50:00,9.45,9.49,9.43,9.49,337134.7113328582,3.6134,3.6287,3.6058,3.6287,337134.7113
2010-02-05 13:00:00,9.49,9.49,9.44,9.45,428842.95557139465,3.6287,3.6287,3.6096,3.6134,428842.9556
2010-02-05 13:10:00,9.45,9.47,9.44,9.46,465906.3910667617,3.6134,3.6211,3.6096,3.6172,465906.3911
2010-02-05 13:20:00,9.46,9.46,9.42,9.44,418389.1660727013,3.6172,3.6172,3.6019,3.6096,418389.1661
2010-02-05 13:30:00,9.44,9.44,9.37,9.37,806842.4803991447,3.6096,3.6096,3.5828,3.5828,806842.4804
2010-02-05 13:40:00,9.37,9.4,9.36,9.4,587312.9009265859,3.5828,3.5943,3.579,3.5943,587312.9009
2010-02-05 13:50:00,9.4,9.41,9.38,9.38,531480.161558565,3.5943,3.5981,3.5866,3.5866,531480.1616
2010-02-05 14:00:00,9.38,9.44,9.38,9.4,671893.5614160133,3.5866,3.6096,3.5866,3.5943,671893.5614
2010-02-05 14:10:00,9.4,9.43,9.39,9.42,490140.1758137325,3.5943,3.6058,3.5905,3.6019,490140.1758
2010-02-05 14:20:00,9.42,9.44,9.4,9.44,752435.2577809456,3.6019,3.6096,3.5943,3.6096,752435.2578
2010-02-05 14:30:00,9.43,9.44,9.41,9.41,724400.0950344501,3.6058,3.6096,3.5981,3.5981,724400.095
2010-02-05 14:40:00,9.41,9.43,9.4,9.43,683297.6954145879,3.5981,3.6058,3.5943,3.6058,683297.6954
2010-02-05 14:50:00,9.42,9.44,9.42,9.42,616060.8220479924,3.6019,3.6096,3.6019,3.6019,616060.822
2010-02-05 15:00:00,9.42,9.54,9.42,9.52,1949869.3276312663,3.6019,3.6478,3.6019,3.6402,1949869.3276
2010-02-05 15:10:00,9.52,9.57,9.49,9.53,1805654.549774293,3.6402,3.6593,3.6287,3.644,1805654.5498
2010-02-05 15:20:00,9.53,9.55,9.49,9.51,1035637.9187455452,3.644,3.6516,3.6287,3.6364,1035637.9187
2010-02-05 15:30:00,9.51,9.57,9.49,9.55,1702304.585412212,3.6364,3.6593,3.6287,3.6516,1702304.5854
2010-02-05 15:40:00,9.55,9.56,9.51,9.51,1484438.108814445,3.6516,3.6555,3.6364,3.6364,1484438.1088
2010-02-05 15:50:00,9.51,9.56,9.51,9.56,3227132.3354716087,3.6364,3.6555,3.6364,3.6555,3227132.3355
2010-02-08 09:30:00,9.54,9.66,9.51,9.58,1107864.100736517,3.6478,3.6937,3.6364,3.6631,1107864.1007
2010-02-08 09:40:00,9.58,9.59,9.48,9.48,782371.1095272036,3.6631,3.6669,3.6249,3.6249,782371.1095
2010-02-08 09:50:00,9.48,9.55,9.45,9.55,535043.9534331196,3.6249,3.6516,3.6134,3.6516,535043.9534
2010-02-08 10:00:00,9.55,9.58,9.53,9.55,973152.767878356,3.6516,3.6631,3.644,3.6516,973152.7679
2010-02-08 10:10:00,9.55,9.56,9.53,9.54,958184.8420052268,3.6516,3.6555,3.644,3.6478,958184.842
2010-02-08 10:20:00,9.54,9.55,9.49,9.52,573532.9056783085,3.6478,3.6516,3.6287,3.6402,573532.9057
2010-02-08 10:30:00,9.52,9.54,9.5,9.52,355904.015205512,3.6402,3.6478,3.6325,3.6402,355904.0152
2010-02-08 10:40:00,9.52,9.55,9.5,9.55,355666.4290805417,3.6402,3.6516,3.6325,3.6516,355666.4291
2010-02-08 10:50:00,9.55,9.56,9.51,9.53,254692.32596816347,3.6516,3.6555,3.6364,3.644,254692.326
2010-02-08 11:00:00,9.53,9.56,9.53,9.55,669517.7001663103,3.644,3.6555,3.644,3.6516,669517.7002
2010-02-08 11:10:00,9.55,9.56,9.53,9.53,324067.47445949155,3.6516,3.6555,3.644,3.644,324067.4745
2010-02-08 11:20:00,9.53,9.55,9.53,9.53,249703.0173437872,3.644,3.6516,3.644,3.644,249703.0173
2010-02-08 11:30:00,9.53,9.53,9.52,9.52,312425.7543359468,3.644,3.644,3.6402,3.6402,312425.7543
2010-02-08 11:40:00,9.52,9.57,9.52,9.57,681872.178664766,3.6402,3.6593,3.6402,3.6593,681872.1787
2010-02-08 11:50:00,9.57,9.57,9.54,9.55,478498.4556901877,3.6593,3.6593,3.6478,3.6516,478498.4557
2010-02-08 12:00:00,9.55,9.55,9.53,9.55,210501.30672368733,3.6516,3.6516,3.644,3.6516,210501.3067
2010-02-08 12:10:00,9.55,9.57,9.54,9.56,214777.8569731528,3.6516,3.6593,3.6478,3.6555,214777.857
2010-02-08 12:20:00,9.56,9.57,9.54,9.56,129722.02423378474,3.6555,3.6593,3.6478,3.6555,129722.0242
2010-02-08 12:30:00,9.56,9.57,9.55,9.56,230933.7134711333,3.6555,3.6593,3.6516,3.6555,230933.7135
2010-02-08 12:40:00,9.56,9.57,9.54,9.55,190068.8999762414,3.6555,3.6593,3.6478,3.6516,190068.9
2010-02-08 12:50:00,9.55,9.57,9.55,9.55,158945.11760513188,3.6516,3.6593,3.6516,3.6516,158945.1176
2010-02-08 13:00:00,9.56,9.57,9.53,9.54,292943.692088382,3.6555,3.6593,3.644,3.6478,292943.6921
2010-02-08 13:10:00,9.53,9.54,9.51,9.53,435732.95319553337,3.644,3.6478,3.6364,3.644,435732.9532
2010-02-08 13:20:00,9.52,9.53,9.52,9.53,119743.40698503208,3.6402,3.644,3.6402,3.644,119743.407
2010-02-08 13:30:00,9.53,9.54,9.51,9.52,277738.18009028275,3.644,3.6478,3.6364,3.6402,277738.1801
2010-02-08 13:40:00,9.52,9.53,9.5,9.51,201473.0339748159,3.6402,3.644,3.6325,3.6364,201473.034
2010-02-08 13:50:00,9.5,9.52,9.5,9.52,251366.12021857925,3.6325,3.6402,3.6325,3.6402,251366.1202
2010-02-08 14:00:00,9.52,9.55,9.52,9.54,373247.802328344,3.6402,3.6516,3.6402,3.6478,373247.8023
2010-02-08 14:10:00,9.55,9.55,9.54,9.54,67949.6317415063,3.6516,3.6516,3.6478,3.6478,67949.6317
2010-02-08 14:20:00,9.54,9.54,9.52,9.53,90520.31361368496,3.6478,3.6478,3.6402,3.644,90520.3136
2010-02-08 14:30:00,9.52,9.53,9.5,9.5,262770.2542171537,3.6402,3.644,3.6325,3.6325,262770.2542
2010-02-08 14:40:00,9.5,9.52,9.5,9.51,331195.0582086006,3.6325,3.6402,3.6325,3.6364,331195.0582
2010-02-08 14:50:00,9.51,9.53,9.5,9.5,280351.6274649561,3.6364,3.644,3.6325,3.6325,280351.6275
2010-02-08 15:00:00,9.5,9.51,9.48,9.5,279163.69684010453,3.6325,3.6364,3.6249,3.6325,279163.6968
2010-02-08 15:10:00,9.5,9.51,9.48,9.48,405321.9291993348,3.6325,3.6364,3.6249,3.6249,405321.9292
2010-02-08 15:20:00,9.48,9.5,9.47,9.5,608695.6521739131,3.6249,3.6325,3.6211,3.6325,608695.6522
2010-02-08 15:30:00,9.5,9.51,9.5,9.5,406509.8598241863,3.6325,3.6364,3.6325,3.6325,406509.8598
2010-02-08 15:40:00,9.5,9.51,9.47,9.48,633879.7814207651,3.6325,3.6364,3.6211,3.6249,633879.7814
2010-02-08 15:50:00,9.49,9.5,9.45,9.47,1916369.6840104533,3.6287,3.6325,3.6134,3.6211,1916369.684
2010-02-09 09:30:00,9.58,9.64,9.51,9.52,540746.0204324068,3.6631,3.6861,3.6364,3.6402,540746.0204
2010-02-09 09:40:00,9.52,9.54,9.47,9.49,1015443.0981230696,3.6402,3.6478,3.6211,3.6287,1015443.0981
2010-02-09 09:50:00,9.49,9.51,9.47,9.49,425754.3359467808,3.6287,3.6364,3.6211,3.6287,425754.3359
2010-02-09 10:00:00,9.49,9.5,9.47,9.48,528153.9558089807,3.6287,3.6325,3.6211,3.6249,528153.9558
2010-02-09 10:10:00,9.48,9.52,9.47,9.5,679021.1451651223,3.6249,3.6402,3.6211,3.6325,679021.1452
2010-02-09 10:20:00,9.5,9.5,9.47,9.47,487051.5561891186,3.6325,3.6325,3.6211,3.6211,487051.5562
2010-02-09 10:30:00,9.47,9.49,9.47,9.47,753385.6022808268,3.6211,3.6287,3.6211,3.6211,753385.6023
2010-02-09 10:40:00,9.47,9.48,9.42,9.44,1345687.811831789,3.6211,3.6249,3.6019,3.6096,1345687.8118
2010-02-09 10:50:00,9.44,9.46,9.42,9.42,798051.7937752436,3.6096,3.6172,3.6019,3.6019,798051.7938
2010-02-09 11:00:00,9.42,9.44,9.37,9.39,861724.8752672845,3.6019,3.6096,3.5828,3.5905,861724.8753
2010-02-09 11:10:00,9.39,9.43,9.36,9.43,1094084.1054882396,3.5905,3.6058,3.579,3.6058,1094084.1055
2010-02-09 11:20:00,9.42,9.43,9.37,9.37,609645.9966737942,3.6019,3.6058,3.5828,3.5828,609645.9967
2010-02-09 11:30:00,9.37,9.48,9.37,9.45,1033974.8158707533,3.5828,3.6249,3.5828,3.6134,1033974.8159
2010-02-09 11:40:00,9.45,9.47,9.42,9.44,627227.3699215966,3.6134,3.6211,3.6019,3.6096,627227.3699
2010-02-09 11:50:00,9.44,9.5,9.44,9.44,732953.1955333808,3.6096,3.6325,3.6096,3.6096,732953.1955
2010-02-09 12:00:00,9.44,9.48,9.44,9.47,640769.7790449038,3.6096,3.6249,3.6096,3.6211,640769.779
2010-02-09 12:10:00,9.47,9.51,9.46,9.5,743406.9850320742,3.6211,3.6364,3.6172,3.6325,743406.985
2010-02-09 12:20:00,9.5,9.51,9.47,9.47,460679.4963174151,3.6325,3.6364,3.6211,3.6211,460679.4963
2010-02-09 12:30:00,9.47,9.48,9.47,9.48,539558.0898075552,3.6211,3.6249,3.6211,3.6249,539558.0898
2010-02-09 12:40:00,9.48,9.48,9.4,9.44,1193395.1057258255,3.6249,3.6249,3.5943,3.6096,1193395.1057
2010-02-09 12:50:00,9.44,9.44,9.43,9.44,456640.5321929199,3.6096,3.6096,3.6058,3.6096,456640.5322
2010-02-09 13:00:00,9.44,9.47,9.43,9.44,358042.2903302447,3.6096,3.6211,3.6058,3.6096,358042.2903
2010-02-09 13:10:00,9.44,9.44,9.43,9.43,216203.3737229746,3.6096,3.6096,3.6058,3.6058,216203.3737
2010-02-09 13:20:00,9.43,9.46,9.43,9.45,252316.46471846043,3.6058,3.6172,3.6058,3.6134,252316.4647
2010-02-09 13:30:00,9.45,9.45,9.43,9.44,547160.845806605,3.6134,3.6134,3.6058,3.6096,547160.8458
2010-02-09 13:40:00,9.44,9.45,9.44,9.45,445473.98431931576,3.6096,3.6134,3.6096,3.6134,445473.9843
2010-02-09 13:50:00,9.44,9.45,9.44,9.44,330244.7137087194,3.6096,3.6134,3.6096,3.6096,330244.7137
2010-02-09 14:00:00,9.45,9.45,9.44,9.44,402233.30957472086,3.6134,3.6134,3.6096,3.6096,402233.3096
2010-02-09 14:10:00,9.44,9.45,9.43,9.43,351152.292706106,3.6096,3.6134,3.6058,3.6058,351152.2927
2010-02-09 14:20:00,9.43,9.45,9.43,9.44,235923.02209550963,3.6058,3.6134,3.6058,3.6096,235923.0221
2010-02-09 14:30:00,9.44,9.45,9.43,9.43,424566.4053219292,3.6096,3.6134,3.6058,3.6058,424566.4053
2010-02-09 14:40:00,9.43,9.45,9.43,9.43,471133.28581610834,3.6058,3.6134,3.6058,3.6058,471133.2858
2010-02-09 14:50:00,9.43,9.43,9.41,9.42,432881.91969588975,3.6058,3.6058,3.5981,3.6019,432881.9197
2010-02-09 15:00:00,9.42,9.45,9.41,9.45,495129.4844381088,3.6019,3.6134,3.5981,3.6134,495129.4844
2010-02-09 15:10:00,9.45,9.46,9.44,9.45,565217.3913043479,3.6134,3.6172,3.6096,3.6134,565217.3913
2010-02-09 15:20:00,9.45,9.47,9.44,9.45,1323829.888334521,3.6134,3.6211,3.6096,3.6134,1323829.8883
2010-02-09 15:30:00,9.45,9.46,9.44,9.44,1119980.9931100025,3.6134,3.6172,3.6096,3.6096,1119980.9931
2010-02-09 15:40:00,9.44,9.44,9.42,9.42,1050368.258493704,3.6096,3.6096,3.6019,3.6019,1050368.2585
2010-02-09 15:50:00,9.43,9.44,9.4,9.42,2475409.8360655736,3.6058,3.6096,3.5943,3.6019,2475409.8361
2010-02-10 09:30:00,9.39,9.42,9.37,9.41,1094796.8638631504,3.5905,3.6019,3.5828,3.5981,1094796.8639
2010-02-10 09:40:00,9.41,9.42,9.38,9.38,803991.4468995011,3.5981,3.6019,3.5866,3.5866,803991.4469
2010-02-10 09:50:00,9.38,9.39,9.34,9.34,682109.7647897362,3.5866,3.5905,3.5713,3.5713,682109.7648
2010-02-10 10:00:00,9.34,9.34,9.27,9.27,1340936.0893323831,3.5713,3.5713,3.5446,3.5446,1340936.0893
2010-02-10 10:10:00,9.27,9.29,9.21,9.23,1999049.6555001189,3.5446,3.5522,3.5216,3.5293,1999049.6555
2010-02-10 10:20:00,9.23,9.23,9.17,9.2,1498455.690187693,3.5293,3.5293,3.5063,3.5178,1498455.6902
2010-02-10 10:30:00,9.21,9.22,9.18,9.2,1679971.4896650035,3.5216,3.5255,3.5102,3.5178,1679971.4897
2010-02-10 10:40:00,9.2,9.21,9.18,9.18,1113328.581610834,3.5178,3.5216,3.5102,3.5102,1113328.5816
2010-02-10 10:50:00,9.18,9.24,9.18,9.21,1154668.5673556663,3.5102,3.5331,3.5102,3.5216,1154668.5674
2010-02-10 11:00:00,9.21,9.21,9.18,9.18,997861.7248752674,3.5216,3.5216,3.5102,3.5102,997861.7249
2010-02-10 11:10:00,9.18,9.3,9.15,9.15,785934.9014017582,3.5102,3.5561,3.4987,3.4987,785934.9014
2010-02-10 11:20:00,9.15,9.21,9.15,9.18,1317415.0629603232,3.4987,3.5216,3.4987,3.5102,1317415.063
2010-02-10 11:30:00,9.18,9.21,9.18,9.21,895224.5188880969,3.5102,3.5216,3.5102,3.5216,895224.5189
2010-02-10 11:40:00,9.21,9.23,9.19,9.22,766928.011404134,3.5216,3.5293,3.514,3.5255,766928.0114
2010-02-10 11:50:00,9.21,9.23,9.2,9.21,801853.1717747684,3.5216,3.5293,3.5178,3.5216,801853.1718
2010-02-10 12:00:00,9.22,9.22,9.2,9.21,562603.9439296746,3.5255,3.5255,3.5178,3.5216,562603.9439
2010-02-10 12:10:00,9.21,9.22,9.18,9.18,972915.1817533856,3.5216,3.5255,3.5102,3.5102,972915.1818
2010-02-10 12:20:00,9.18,9.21,9.18,9.21,738655.2625326681,3.5102,3.5216,3.5102,3.5216,738655.2625
2010-02-10 12:30:00,9.21,9.23,9.2,9.22,783559.0401520551,3.5216,3.5293,3.5178,3.5255,783559.0402
2010-02-10 12:40:00,9.21,9.23,9.21,9.23,1167735.804229033,3.5216,3.5293,3.5216,3.5293,1167735.8042
2010-02-10 12:50:00,9.22,9.23,9.22,9.23,223806.12972202423,3.5255,3.5293,3.5255,3.5293,223806.1297
2010-02-10 13:00:00,9.23,9.26,9.22,9.25,859111.4278926111,3.5293,3.5408,3.5255,3.5369,859111.4279
2010-02-10 13:10:00,9.26,9.28,9.25,9.26,921121.4065098598,3.5408,3.5484,3.5369,3.5408,921121.4065
2010-02-10 13:20:00,9.26,9.26,9.25,9.26,801615.585649798,3.5408,3.5408,3.5369,3.5408,801615.5856
2010-02-10 13:30:00,9.26,9.26,9.25,9.26,628890.4727963887,3.5408,3.5408,3.5369,3.5408,628890.4728
2010-02-10 13:40:00,9.26,9.26,9.25,9.26,856022.8082679971,3.5408,3.5408,3.5369,3.5408,856022.8083
2010-02-10 13:50:00,9.26,9.27,9.24,9.24,291993.3475885008,3.5408,3.5446,3.5331,3.5331,291993.3476
2010-02-10 14:00:00,9.25,9.27,9.24,9.26,404371.5846994536,3.5369,3.5446,3.5331,3.5408,404371.5847
2010-02-10 14:10:00,9.26,9.27,9.25,9.26,464005.7020669993,3.5408,3.5446,3.5369,3.5408,464005.7021
2010-02-10 14:20:00,9.26,9.26,9.24,9.25,373010.21620337374,3.5408,3.5408,3.5331,3.5369,373010.2162
2010-02-10 14:30:00,9.25,9.26,9.23,9.24,455452.6015680685,3.5369,3.5408,3.5293,3.5331,455452.6016
2010-02-10 14:40:00,9.24,9.25,9.22,9.22,315751.960085531,3.5331,3.5369,3.5255,3.5255,315751.9601
2010-02-10 14:50:00,9.22,9.24,9.21,9.23,703492.5160370634,3.5255,3.5331,3.5216,3.5293,703492.516
2010-02-10 15:00:00,9.23,9.25,9.23,9.24,668804.9417913994,3.5293,3.5369,3.5293,3.5331,668804.9418
2010-02-10 15:10:00,9.24,9.26,9.23,9.23,622475.6474221905,3.5331,3.5408,3.5293,3.5293,622475.6474
2010-02-10 15:20:00,9.23,9.25,9.23,9.25,693276.3126633405,3.5293,3.5369,3.5293,3.5369,693276.3127
2010-02-10 15:30:00,9.25,9.25,9.21,9.23,1103587.5504870515,3.5369,3.5369,3.5216,3.5293,1103587.5505
2010-02-10 15:40:00,9.23,9.25,9.22,9.25,1227132.3354716084,3.5293,3.5369,3.5255,3.5369,1227132.3355
2010-02-10 15:50:00,9.25,9.26,9.23,9.24,2446661.9149441672,3.5369,3.5408,3.5293,3.5331,2446661.9149
2010-02-11 09:30:00,9.18,9.23,9.12,9.13,1943692.0883820383,3.5102,3.5293,3.4872,3.491,1943692.0884
2010-02-11 09:40:00,9.13,9.13,9.07,9.1,1644571.1570444286,3.491,3.491,3.4681,3.4796,1644571.157
2010-02-11 09:50:00,9.11,9.13,9.07,9.13,1230220.9550962225,3.4834,3.491,3.4681,3.491,1230220.9551
2010-02-11 10:00:00,9.13,9.19,9.1,9.15,906153.4806367308,3.491,3.514,3.4796,3.4987,906153.4806
2010-02-11 10:10:00,9.16,9.21,9.15,9.17,871465.9063910667,3.5025,3.5216,3.4987,3.5063,871465.9064
2010-02-11 10:20:00,9.17,9.19,9.15,9.18,925160.370634355,3.5063,3.514,3.4987,3.5102,925160.3706
2010-02-11 10:30:00,9.19,9.19,9.14,9.15,725112.8534093609,3.514,3.514,3.4949,3.4987,725112.8534
2010-02-11 10:40:00,9.15,9.18,9.14,9.15,729864.575908767,3.4987,3.5102,3.4949,3.4987,729864.5759
2010-02-11 10:50:00,9.15,9.15,9.12,9.13,664290.8054169636,3.4987,3.4987,3.4872,3.491,664290.8054
2010-02-11 11:00:00,9.13,9.17,9.13,9.16,607270.1354240912,3.491,3.5063,3.491,3.5025,607270.1354
2010-02-11 11:10:00,9.16,9.23,9.16,9.2,1468995.0106913757,3.5025,3.5293,3.5025,3.5178,1468995.0107
2010-02-11 11:20:00,9.2,9.27,9.19,9.25,1362794.012829651,3.5178,3.5446,3.514,3.5369,1362794.0128
2010-02-11 11:30:00,9.25,9.26,9.22,9.25,576621.5253029224,3.5369,3.5408,3.5255,3.5369,576621.5253
2010-02-11 11:40:00,9.25,9.28,9.23,9.28,759562.8415300547,3.5369,3.5484,3.5293,3.5484,759562.8415
2010-02-11 11:50:00,9.28,9.32,9.27,9.29,1130197.1964837254,3.5484,3.5637,3.5446,3.5522,1130197.1965
2010-02-11 12:00:00,9.29,9.29,9.26,9.29,632216.6785459729,3.5522,3.5522,3.5408,3.5522,632216.6785
2010-02-11 12:10:00,9.29,9.32,9.28,9.32,561416.013304823,3.5522,3.5637,3.5484,3.5637,561416.0133
2010-02-11 12:20:00,9.31,9.32,9.29,9.31,526966.0251841292,3.5599,3.5637,3.5522,3.5599,526966.0252
2010-02-11 12:30:00,9.31,9.32,9.31,9.32,254929.91209313367,3.5599,3.5637,3.5599,3.5637,254929.9121
2010-02-11 12:40:00,9.32,9.33,9.31,9.31,302447.13708719413,3.5637,3.5675,3.5599,3.5599,302447.1371
2010-02-11 12:50:00,9.31,9.34,9.31,9.32,257068.18721786648,3.5599,3.5713,3.5599,3.5637,257068.1872
2010-02-11 13:00:00,9.32,9.33,9.3,9.31,211689.23734853885,3.5637,3.5675,3.5561,3.5599,211689.2373
2010-02-11 13:10:00,9.31,9.32,9.29,9.32,449750.5345687812,3.5599,3.5637,3.5522,3.5637,449750.5346
2010-02-11 13:20:00,9.32,9.34,9.31,9.31,430268.4723212164,3.5637,3.5713,3.5599,3.5599,430268.4723
2010-02-11 13:30:00,9.32,9.34,9.31,9.31,337134.7113328582,3.5637,3.5713,3.5599,3.5599,337134.7113
2010-02-11 13:40:00,9.31,9.31,9.27,9.28,432169.1613209789,3.5599,3.5599,3.5446,3.5484,432169.1613
2010-02-11 13:50:00,9.28,9.29,9.28,9.29,322879.54383464006,3.5484,3.5522,3.5484,3.5522,322879.5438
2010-02-11 14:00:00,9.29,9.31,9.29,9.29,475885.0083155144,3.5522,3.5599,3.5522,3.5522,475885.0083
2010-02-11 14:10:00,9.3,9.3,9.27,9.29,586362.5564267047,3.5561,3.5561,3.5446,3.5522,586362.5564
2010-02-11 14:20:00,9.29,9.32,9.29,9.32,549299.1209313376,3.5522,3.5637,3.5522,3.5637,549299.1209
2010-02-11 14:30:00,9.32,9.32,9.29,9.31,816108.3392729865,3.5637,3.5637,3.5522,3.5599,816108.3393
2010-02-11 14:40:00,9.31,9.31,9.29,9.29,425754.3359467808,3.5599,3.5599,3.5522,3.5522,425754.3359
2010-02-11 14:50:00,9.29,9.3,9.27,9.29,570444.2860536944,3.5522,3.5561,3.5446,3.5522,570444.2861
2010-02-11 15:00:00,9.29,9.29,9.27,9.29,673319.0781658351,3.5522,3.5522,3.5446,3.5522,673319.0782
2010-02-11 15:10:00,9.29,9.31,9.29,9.3,415300.5464480874,3.5522,3.5599,3.5522,3.5561,415300.5464
2010-02-11 15:20:00,9.3,9.3,9.28,9.28,320266.09645996673,3.5561,3.5561,3.5484,3.5484,320266.0965
2010-02-11 15:30:00,9.28,9.29,9.27,9.29,535281.5395580898,3.5484,3.5522,3.5446,3.5522,535281.5396
2010-02-11 15:40:00,9.29,9.3,9.28,9.29,976241.3875029698,3.5522,3.5561,3.5484,3.5522,976241.3875
2010-02-11 15:50:00,9.28,9.32,9.28,9.31,1644571.1570444286,3.5484,3.5637,3.5484,3.5599,1644571.157
2010-02-12 09:30:00,9.15,9.19,9.05,9.17,1573532.9056783083,3.4987,3.514,3.4605,3.5063,1573532.9057
2010-02-12 09:40:00,9.17,9.19,9.13,9.18,639344.262295082,3.5063,3.514,3.491,3.5102,639344.2623
2010-02-12 09:50:00,9.18,9.22,9.16,9.2,916844.8562603944,3.5102,3.5255,3.5025,3.5178,916844.8563
2010-02-12 10:00:00,9.2,9.24,9.15,9.23,912330.7198859588,3.5178,3.5331,3.4987,3.5293,912330.7199
2010-02-12 10:10:00,9.23,9.28,9.22,9.25,910905.2031361368,3.5293,3.5484,3.5255,3.5369,910905.2031
2010-02-12 10:20:00,9.25,9.27,9.23,9.26,534568.7811831789,3.5369,3.5446,3.5293,3.5408,534568.7812
2010-02-12 10:30:00,9.26,9.28,9.17,9.18,1004751.722499406,3.5408,3.5484,3.5063,3.5102,1004751.7225
2010-02-12 10:40:00,9.18,9.18,9.13,9.13,1147065.811356617,3.5102,3.5102,3.491,3.491,1147065.8114
2010-02-12 10:50:00,9.13,9.17,9.12,9.16,653599.4297933001,3.491,3.5063,3.4872,3.5025,653599.4298
2010-02-12 11:00:00,9.16,9.16,9.12,9.15,618911.855547636,3.5025,3.5025,3.4872,3.4987,618911.8555
2010-02-12 11:10:00,9.15,9.17,9.13,9.17,508671.893561416,3.4987,3.5063,3.491,3.5063,508671.8936
2010-02-12 11:20:00,9.17,9.19,9.15,9.16,483962.93656450463,3.5063,3.514,3.4987,3.5025,483962.9366
2010-02-12 11:30:00,9.16,9.17,9.14,9.17,679258.7312900927,3.5025,3.5063,3.4949,3.5063,679258.7313
2010-02-12 11:40:00,9.17,9.18,9.14,9.15,542646.7094321692,3.5063,3.5102,3.4949,3.4987,542646.7094
2010-02-12 11:50:00,9.15,9.15,9.12,9.12,620337.3722974579,3.4987,3.4987,3.4872,3.4872,620337.3723
2010-02-12 12:00:00,9.13,9.18,9.12,9.15,1053932.0503682585,3.491,3.5102,3.4872,3.4987,1053932.0504
2010-02-12 12:10:00,9.16,9.18,9.14,9.16,1280589.2135899265,3.5025,3.5102,3.4949,3.5025,1280589.2136
2010-02-12 12:20:00,9.16,9.18,9.1,9.11,1877643.1456402948,3.5025,3.5102,3.4796,3.4834,1877643.1456
2010-02-12 12:30:00,9.1,9.14,9.1,9.13,815157.9947731053,3.4796,3.4949,3.4796,3.491,815157.9948
2010-02-12 12:40:00,9.13,9.13,9.12,9.13,698978.3796626277,3.491,3.491,3.4872,3.491,698978.3797
2010-02-12 12:50:00,9.12,9.14,9.12,9.13,753860.7745307675,3.4872,3.4949,3.4872,3.491,753860.7745
2010-02-12 13:00:00,9.13,9.15,9.12,9.15,653599.4297933001,3.491,3.4987,3.4872,3.4987,653599.4298
2010-02-12 13:10:00,9.14,9.15,9.09,9.11,864575.908766928,3.4949,3.4987,3.4758,3.4834,864575.9088
2010-02-12 13:20:00,9.1,9.11,9.08,9.08,776669.0425279164,3.4796,3.4834,3.4719,3.4719,776669.0425
2010-02-12 13:30:00,9.08,9.08,9.06,9.07,793775.2435257781,3.4719,3.4719,3.4643,3.4681,793775.2435
2010-02-12 13:40:00,9.07,9.13,9.07,9.1,784509.3846519364,3.4681,3.491,3.4681,3.4796,784509.3847
2010-02-12 13:50:00,9.1,9.13,9.1,9.12,801140.4133998575,3.4796,3.491,3.4796,3.4872,801140.4134
2010-02-12 14:00:00,9.12,9.13,9.1,9.13,749346.6381563317,3.4872,3.491,3.4796,3.491,749346.6382
2010-02-12 14:10:00,9.13,9.16,9.13,9.15,683297.6954145879,3.491,3.5025,3.491,3.4987,683297.6954
2010-02-12 14:20:00,9.15,9.16,9.15,9.15,472083.6303159896,3.4987,3.5025,3.4987,3.4987,472083.6303
2010-02-12 14:30:00,9.15,9.18,9.15,9.16,818246.6143977192,3.4987,3.5102,3.4987,3.5025,818246.6144
2010-02-12 14:40:00,9.16,9.18,9.16,9.17,1147303.397481587,3.5025,3.5102,3.5025,3.5063,1147303.3975
2010-02-12 14:50:00,9.17,9.19,9.15,9.15,837966.2627702543,3.5063,3.514,3.4987,3.4987,837966.2628
2010-02-12 15:00:00,9.15,9.15,9.12,9.15,870753.1480161559,3.4987,3.4987,3.4872,3.4987,870753.148
2010-02-12 15:10:00,9.14,9.15,9.13,9.13,862675.2197671656,3.4949,3.4987,3.491,3.491,862675.2198
2010-02-12 15:20:00,9.13,9.15,9.12,9.13,781658.3511522927,3.491,3.4987,3.4872,3.491,781658.3512
2010-02-12 15:30:00,9.13,9.13,9.11,9.13,946305.5357567118,3.491,3.491,3.4834,3.491,946305.5358
2010-02-12 15:40:00,9.13,9.15,9.12,9.14,1215728.201473034,3.491,3.4987,3.4872,3.4949,1215728.2015
2010-02-12 15:50:00,9.14,9.16,9.13,9.16,3592539.7956759324,3.4949,3.5025,3.491,3.5025,3592539.7957
2010-02-16 09:30:00,9.26,9.35,9.26,9.29,1629365.6450463294,3.5408,3.5752,3.5408,3.5522,1629365.645
2010-02-16 09:40:00,9.29,9.32,9.26,9.31,866714.1838916608,3.5522,3.5637,3.5408,3.5599,866714.1839
2010-02-16 09:50:00,9.31,9.35,9.31,9.34,1155618.9118555477,3.5599,3.5752,3.5599,3.5713,1155618.9119
2010-02-16 10:00:00,9.33,9.36,9.33,9.34,866714.1838916608,3.5675,3.579,3.5675,3.5713,866714.1839
2010-02-16 10:10:00,9.34,9.39,9.33,9.39,946305.5357567118,3.5713,3.5905,3.5675,3.5905,946305.5358
2010-02-16 10:20:00,9.39,9.41,9.37,9.39,990021.3827512474,3.5905,3.5981,3.5828,3.5905,990021.3828
2010-02-16 10:30:00,9.39,9.43,9.39,9.42,814920.408648135,3.5905,3.6058,3.5905,3.6019,814920.4086
2010-02-16 10:40:00,9.42,9.44,9.42,9.42,561653.5994297933,3.6019,3.6096,3.6019,3.6019,561653.5994
2010-02-16 10:50:00,9.42,9.42,9.38,9.39,581848.420052269,3.6019,3.6019,3.5866,3.5905,581848.4201
2010-02-16 11:00:00,9.39,9.41,9.37,9.39,787122.8320266097,3.5905,3.5981,3.5828,3.5905,787122.832
2010-02-16 11:10:00,9.39,9.42,9.39,9.42,357567.1180803041,3.5905,3.6019,3.5905,3.6019,357567.1181
2010-02-16 11:20:00,9.42,9.45,9.41,9.44,933475.8850083156,3.6019,3.6134,3.5981,3.6096,933475.885
2010-02-16 11:30:00,9.44,9.45,9.42,9.42,396531.2425754336,3.6096,3.6134,3.6019,3.6019,396531.2426
2010-02-16 11:40:00,9.42,9.44,9.42,9.42,342124.0199572345,3.6019,3.6096,3.6019,3.6019,342124.02
2010-02-16 11:50:00,9.42,9.42,9.4,9.4,248752.67284390592,3.6019,3.6019,3.5943,3.5943,248752.6728
2010-02-16 12:00:00,9.4,9.42,9.39,9.41,336421.9529579473,3.5943,3.6019,3.5905,3.5981,336421.953
2010-02-16 12:10:00,9.41,9.43,9.4,9.43,481587.07531480165,3.5981,3.6058,3.5943,3.6058,481587.0753
2010-02-16 12:20:00,9.43,9.44,9.4,9.4,566167.735804229,3.6058,3.6096,3.5943,3.5943,566167.7358
2010-02-16 12:30:00,9.4,9.42,9.39,9.41,316227.13233547163,3.5943,3.6019,3.5905,3.5981,316227.1323
2010-02-16 12:40:00,9.41,9.43,9.4,9.42,331670.23045854125,3.5981,3.6058,3.5943,3.6019,331670.2305
2010-02-16 12:50:00,9.42,9.43,9.42,9.42,236398.19434545023,3.6019,3.6058,3.6019,3.6019,236398.1943
2010-02-16 13:00:00,9.42,9.43,9.4,9.42,444523.63981943455,3.6019,3.6058,3.5943,3.6019,444523.6398
2010-02-16 13:10:00,9.42,9.44,9.41,9.43,311475.4098360656,3.6019,3.6096,3.5981,3.6058,311475.4098
2010-02-16 13:20:00,9.43,9.44,9.42,9.44,367783.3214540271,3.6058,3.6096,3.6019,3.6096,367783.3215
2010-02-16 13:30:00,9.44,9.45,9.42,9.42,1052981.7058683774,3.6096,3.6134,3.6019,3.6019,1052981.7059
2010-02-16 13:40:00,9.42,9.43,9.42,9.42,505583.2739368021,3.6019,3.6058,3.6019,3.6019,505583.2739
2010-02-16 13:50:00,9.42,9.43,9.41,9.42,474459.4915656926,3.6019,3.6058,3.5981,3.6019,474459.4916
2010-02-16 14:00:00,9.42,9.43,9.4,9.41,1127346.1629840818,3.6019,3.6058,3.5943,3.5981,1127346.163
2010-02-16 14:10:00,9.41,9.42,9.4,9.41,644808.743169399,3.5981,3.6019,3.5943,3.5981,644808.7432
2010-02-16 14:20:00,9.41,9.43,9.41,9.42,481824.661439772,3.5981,3.6058,3.5981,3.6019,481824.6614
2010-02-16 14:30:00,9.42,9.42,9.4,9.41,572820.1473033975,3.6019,3.6019,3.5943,3.5981,572820.1473
2010-02-16 14:40:00,9.41,9.43,9.4,9.42,838203.8488952245,3.5981,3.6058,3.5943,3.6019,838203.8489
2010-02-16 14:50:00,9.42,9.44,9.41,9.42,618911.855547636,3.6019,3.6096,3.5981,3.6019,618911.8555
2010-02-16 15:00:00,9.42,9.43,9.42,9.43,593490.1401758137,3.6019,3.6058,3.6019,3.6058,593490.1402
2010-02-16 15:10:00,9.43,9.44,9.43,9.44,514136.37443573296,3.6058,3.6096,3.6058,3.6096,514136.3744
2010-02-16 15:20:00,9.44,9.44,9.42,9.44,797339.0354003327,3.6096,3.6096,3.6019,3.6096,797339.0354
2010-02-16 15:30:00,9.44,9.46,9.44,9.44,1199809.9311000237,3.6096,3.6172,3.6096,3.6096,1199809.9311
2010-02-16 15:40:00,9.44,9.45,9.44,9.45,1551674.9821810406,3.6096,3.6134,3.6096,3.6134,1551674.9822
2010-02-16 15:50:00,9.45,9.48,9.44,9.48,4867664.528391542,3.6134,3.6249,3.6096,3.6249,4867664.5284
2010-02-17 09:30:00,9.48,9.58,9.46,9.5,1338797.8142076505,3.6249,3.6631,3.6172,3.6325,1338797.8142
2010-02-17 09:40:00,9.5,9.5,9.42,9.47,1350914.7065811355,3.6325,3.6325,3.6019,3.6211,1350914.7066
2010-02-17 09:50:00,9.47,9.47,9.44,9.44,719173.2002851034,3.6211,3.6211,3.6096,3.6096,719173.2003
2010-02-17 10:00:00,9.44,9.5,9.44,9.5,873841.7676407698,3.6096,3.6325,3.6096,3.6325,873841.7676
2010-02-17 10:10:00,9.5,9.54,9.5,9.52,979330.0071275836,3.6325,3.6478,3.6325,3.6402,979330.0071
2010-02-17 10:20:00,9.52,9.52,9.47,9.47,864813.4948918984,3.6402,3.6402,3.6211,3.6211,864813.4949
2010-02-17 10:30:00,9.47,9.51,9.47,9.5,559752.9104300309,3.6211,3.6364,3.6211,3.6325,559752.9104
2010-02-17 10:40:00,9.5,9.52,9.5,9.51,595153.2430506059,3.6325,3.6402,3.6325,3.6364,595153.2431
2010-02-17 10:50:00,9.51,9.54,9.51,9.53,647184.604419102,3.6364,3.6478,3.6364,3.644,647184.6044
2010-02-17 11:00:00,9.53,9.53,9.51,9.51,697790.4490377762,3.644,3.644,3.6364,3.6364,697790.449
2010-02-17 11:10:00,9.51,9.52,9.5,9.5,436920.8838203849,3.6364,3.6402,3.6325,3.6325,436920.8838
2010-02-17 11:20:00,9.5,9.52,9.47,9.48,854597.2915181754,3.6325,3.6402,3.6211,3.6249,854597.2915
2010-02-17 11:30:00,9.48,9.49,9.47,9.48,489665.0035637919,3.6249,3.6287,3.6211,3.6249,489665.0036
2010-02-17 11:40:00,9.48,9.5,9.47,9.5,399382.2760750773,3.6249,3.6325,3.6211,3.6325,399382.2761
2010-02-17 11:50:00,9.5,9.51,9.49,9.49,255405.0843430744,3.6325,3.6364,3.6287,3.6287,255405.0843
2010-02-17 12:00:00,9.5,9.51,9.5,9.5,327868.8524590164,3.6325,3.6364,3.6325,3.6325,327868.8525
2010-02-17 12:10:00,9.5,9.51,9.48,9.51,254454.73984319315,3.6325,3.6364,3.6249,3.6364,254454.7398
2010-02-17 12:20:00,9.51,9.51,9.5,9.5,197671.65597529104,3.6364,3.6364,3.6325,3.6325,197671.656
2010-02-17 12:30:00,9.5,9.51,9.49,9.49,301021.6203373723,3.6325,3.6364,3.6287,3.6287,301021.6203
2010-02-17 12:40:00,9.49,9.5,9.48,9.48,245426.4670943217,3.6287,3.6325,3.6249,3.6249,245426.4671
2010-02-17 12:50:00,9.48,9.5,9.48,9.5,131385.12710857685,3.6249,3.6325,3.6249,3.6325,131385.1271
2010-02-17 13:00:00,9.5,9.51,9.49,9.51,320741.26870990737,3.6325,3.6364,3.6287,3.6364,320741.2687
2010-02-17 13:10:00,9.51,9.53,9.5,9.52,278213.3523402233,3.6364,3.644,3.6325,3.6402,278213.3523
2010-02-17 13:20:00,9.52,9.52,9.51,9.51,160370.63435495368,3.6402,3.6402,3.6364,3.6364,160370.6344
2010-02-17 13:30:00,9.52,9.52,9.51,9.52,403658.8263245426,3.6402,3.6402,3.6364,3.6402,403658.8263
2010-02-17 13:40:00,9.52,9.52,9.51,9.51,183891.6607270136,3.6402,3.6402,3.6364,3.6364,183891.6607
2010-02-17 13:50:00,9.51,9.51,9.51,9.51,157519.60085531004,3.6364,3.6364,3.6364,3.6364,157519.6009
2010-02-17 14:00:00,9.51,9.53,9.5,9.53,832739.3680209076,3.6364,3.644,3.6325,3.644,832739.368
2010-02-17 14:10:00,9.53,9.53,9.51,9.52,457590.87669280113,3.644,3.644,3.6364,3.6402,457590.8767
2010-02-17 14:20:00,9.51,9.54,9.51,9.54,763839.3917795201,3.6364,3.6478,3.6364,3.6478,763839.3918
2010-02-17 14:30:00,9.54,9.54,9.52,9.52,363269.18507959135,3.6478,3.6478,3.6402,3.6402,363269.1851
2010-02-17 14:40:00,9.52,9.55,9.52,9.54,767165.5975291043,3.6402,3.6516,3.6402,3.6478,767165.5975
2010-02-17 14:50:00,9.54,9.56,9.53,9.56,694226.6571632217,3.6478,3.6555,3.644,3.6555,694226.6572
2010-02-17 15:00:00,9.56,9.56,9.55,9.55,307436.44571157044,3.6555,3.6555,3.6516,3.6516,307436.4457
2010-02-17 15:10:00,9.55,9.57,9.55,9.56,664290.8054169636,3.6516,3.6593,3.6516,3.6555,664290.8054
2010-02-17 15:20:00,9.55,9.57,9.54,9.54,715134.2361606082,3.6516,3.6593,3.6478,3.6478,715134.2362
2010-02-17 15:30:00,9.55,9.56,9.53,9.53,1311237.8237110954,3.6516,3.6555,3.644,3.644,1311237.8237
2010-02-17 15:40:00,9.54,9.54,9.52,9.54,926110.715134236,3.6478,3.6478,3.6402,3.6478,926110.7151
2010-02-17 15:50:00,9.54,9.56,9.52,9.55,2793062.485150867,3.6478,3.6555,3.6402,3.6516,2793062.4852
2010-02-18 09:30:00,9.62,9.62,9.52,9.53,2051081.0168686148,3.6784,3.6784,3.6402,3.644,2051081.0169
2010-02-18 09:40:00,9.53,9.55,9.5,9.53,1079828.9379900214,3.644,3.6516,3.6325,3.644,1079828.938
2010-02-18 09:50:00,9.53,9.57,9.52,9.54,551437.3960560703,3.644,3.6593,3.6402,3.6478,551437.3961
2010-02-18 10:00:00,9.54,9.55,9.52,9.53,451413.6374435733,3.6478,3.6516,3.6402,3.644,451413.6374
2010-02-18 10:10:00,9.53,9.58,9.52,9.54,434069.8503207413,3.644,3.6631,3.6402,3.6478,434069.8503
2010-02-18 10:20:00,9.54,9.54,9.48,9.5,910192.444761226,3.6478,3.6478,3.6249,3.6325,910192.4448
2010-02-18 10:30:00,9.5,9.53,9.5,9.52,480399.1446899501,3.6325,3.644,3.6325,3.6402,480399.1447
2010-02-18 10:40:00,9.52,9.54,9.51,9.54,428367.783321454,3.6402,3.6478,3.6364,3.6478,428367.7833
2010-02-18 10:50:00,9.54,9.55,9.53,9.53,285340.9360893324,3.6478,3.6516,3.644,3.644,285340.9361
2010-02-18 11:00:00,9.53,9.54,9.52,9.53,368020.9075789974,3.644,3.6478,3.6402,3.644,368020.9076
2010-02-18 11:10:00,9.53,9.54,9.51,9.51,288429.5557139463,3.644,3.6478,3.6364,3.6364,288429.5557
2010-02-18 11:20:00,9.51,9.52,9.5,9.5,288667.14183891664,3.6364,3.6402,3.6325,3.6325,288667.1418
2010-02-18 11:30:00,9.5,9.5,9.48,9.49,370634.3549536707,3.6325,3.6325,3.6249,3.6287,370634.355
2010-02-18 11:40:00,9.49,9.51,9.48,9.5,607982.8937990022,3.6287,3.6364,3.6249,3.6325,607982.8938
2010-02-18 11:50:00,9.5,9.52,9.5,9.5,309337.13471133285,3.6325,3.6402,3.6325,3.6325,309337.1347
2010-02-18 12:00:00,9.5,9.51,9.5,9.51,88857.21073889286,3.6325,3.6364,3.6325,3.6364,88857.2107
2010-02-18 12:10:00,9.5,9.51,9.5,9.51,242575.4335946781,3.6325,3.6364,3.6325,3.6364,242575.4336
2010-02-18 12:20:00,9.51,9.51,9.51,9.51,141838.91660727013,3.6364,3.6364,3.6364,3.6364,141838.9166
2010-02-18 12:30:00,9.51,9.51,9.49,9.5,400332.6205749585,3.6364,3.6364,3.6287,3.6325,400332.6206
2010-02-18 12:40:00,9.49,9.5,9.49,9.49,507721.5490615348,3.6287,3.6325,3.6287,3.6287,507721.5491
2010-02-18 12:50:00,9.49,9.51,9.49,9.51,116179.61511047756,3.6287,3.6364,3.6287,3.6364,116179.6151
2010-02-18 13:00:00,9.51,9.52,9.5,9.51,206224.7564742219,3.6364,3.6402,3.6325,3.6364,206224.7565
2010-02-18 13:10:00,9.52,9.53,9.51,9.52,185317.1774768353,3.6402,3.644,3.6364,3.6402,185317.1775
2010-02-18 13:20:00,9.53,9.54,9.52,9.53,227132.33547160847,3.644,3.6478,3.6402,3.644,227132.3355
2010-02-18 13:30:00,9.54,9.55,9.53,9.54,128534.09360893324,3.6478,3.6516,3.644,3.6478,128534.0936
2010-02-18 13:40:00,9.54,9.55,9.54,9.55,377049.1803278689,3.6478,3.6516,3.6478,3.6516,377049.1803
2010-02-18 13:50:00,9.55,9.57,9.55,9.56,366595.3908291756,3.6516,3.6593,3.6516,3.6555,366595.3908
2010-02-18 14:00:00,9.55,9.57,9.55,9.56,405321.9291993348,3.6516,3.6593,3.6516,3.6555,405321.9292
2010-02-18 14:10:00,9.56,9.6,9.56,9.6,582086.0061772392,3.6555,3.6708,3.6555,3.6708,582086.0062
2010-02-18 14:20:00,9.59,9.6,9.58,9.59,366595.3908291756,3.6669,3.6708,3.6631,3.6669,366595.3908
2010-02-18 14:30:00,9.6,9.61,9.58,9.61,750296.9826562129,3.6708,3.6746,3.6631,3.6746,750296.9827
2010-02-18 14:40:00,9.61,9.61,9.6,9.61,412687.0990734141,3.6746,3.6746,3.6708,3.6746,412687.0991
2010-02-18 14:50:00,9.61,9.63,9.6,9.63,348301.2592064624,3.6746,3.6822,3.6708,3.6822,348301.2592
2010-02-18 15:00:00,9.62,9.63,9.6,9.61,427892.61107151344,3.6784,3.6822,3.6708,3.6746,427892.6111
2010-02-18 15:10:00,9.61,9.62,9.6,9.6,511998.09931100026,3.6746,3.6784,3.6708,3.6708,511998.0993
2010-02-18 15:20:00,9.6,9.6,9.59,9.6,652886.6714183892,3.6708,3.6708,3.6669,3.6708,652886.6714
2010-02-18 15:30:00,9.6,9.6,9.59,9.6,553813.2573057733,3.6708,3.6708,3.6669,3.6708,553813.2573
2010-02-18 15:40:00,9.6,9.63,9.6,9.63,936802.0907578998,3.6708,3.6822,3.6708,3.6822,936802.0908
2010-02-18 15:50:00,9.63,9.63,9.6,9.61,1789736.279401283,3.6822,3.6822,3.6708,3.6746,1789736.2794
2010-02-19 09:30:00,9.63,9.66,9.45,9.58,3350914.706581136,3.6822,3.6937,3.6134,3.6631,3350914.7066
2010-02-19 09:40:00,9.58,9.61,9.56,9.56,488239.4868139701,3.6631,3.6746,3.6555,3.6555,488239.4868
2010-02-19 09:50:00,9.57,9.58,9.55,9.55,843193.1575196008,3.6593,3.6631,3.6516,3.6516,843193.1575
2010-02-19 10:00:00,9.55,9.6,9.55,9.59,553100.4989308624,3.6516,3.6708,3.6516,3.6669,553100.4989
2010-02-19 10:10:00,9.6,9.6,9.58,9.59,425516.7498218104,3.6708,3.6708,3.6631,3.6669,425516.7498
2010-02-19 10:20:00,9.6,9.62,9.59,9.61,396768.8287004039,3.6708,3.6784,3.6669,3.6746,396768.8287
2010-02-19 10:30:00,9.61,9.61,9.58,9.59,368496.079828938,3.6746,3.6746,3.6631,3.6669,368496.0798
2010-02-19 10:40:00,9.6,9.64,9.59,9.63,435257.7809455928,3.6708,3.6861,3.6669,3.6822,435257.7809
2010-02-19 10:50:00,9.62,9.63,9.61,9.62,311237.82371109526,3.6784,3.6822,3.6746,3.6784,311237.8237
2010-02-19 11:00:00,9.62,9.65,9.62,9.64,580422.9033024472,3.6784,3.6899,3.6784,3.6861,580422.9033
2010-02-19 11:10:00,9.65,9.67,9.63,9.65,601805.6545497744,3.6899,3.6975,3.6822,3.6899,601805.6545
2010-02-19 11:20:00,9.65,9.67,9.65,9.67,559990.4965550012,3.6899,3.6975,3.6899,3.6975,559990.4966
2010-02-19 11:30:00,9.67,9.67,9.66,9.67,454264.67094321694,3.6975,3.6975,3.6937,3.6975,454264.6709
2010-02-19 11:40:00,9.67,9.67,9.65,9.66,701116.6547873605,3.6975,3.6975,3.6899,3.6937,701116.6548
2010-02-19 11:50:00,9.66,9.7,9.66,9.68,990971.7272511284,3.6937,3.709,3.6937,3.7014,990971.7273
2010-02-19 12:00:00,9.68,9.75,9.68,9.75,1482775.0059396531,3.7014,3.7281,3.7014,3.7281,1482775.0059
2010-02-19 12:10:00,9.74,9.79,9.74,9.79,1741981.4682822523,3.7243,3.7434,3.7243,3.7434,1741981.4683
2010-02-19 12:20:00,9.78,9.81,9.78,9.8,928724.1625089096,3.7396,3.7511,3.7396,3.7472,928724.1625
2010-02-19 12:30:00,9.79,9.8,9.76,9.76,909717.2725112854,3.7434,3.7472,3.7319,3.7319,909717.2725
2010-02-19 12:40:00,9.76,9.8,9.76,9.77,1197671.655975291,3.7319,3.7472,3.7319,3.7358,1197671.656
2010-02-19 12:50:00,9.77,9.79,9.76,9.78,574483.2501781896,3.7358,3.7434,3.7319,3.7396,574483.2502
2010-02-19 13:00:00,9.78,9.79,9.76,9.78,583749.1090520314,3.7396,3.7434,3.7319,3.7396,583749.1091
2010-02-19 13:10:00,9.78,9.8,9.77,9.79,1241862.6752197673,3.7396,3.7472,3.7358,3.7434,1241862.6752
2010-02-19 13:20:00,9.79,9.82,9.79,9.81,807555.2387740556,3.7434,3.7549,3.7434,3.7511,807555.2388
2010-02-19 13:30:00,9.8,9.81,9.79,9.8,606794.9631741507,3.7472,3.7511,3.7434,3.7472,606794.9632
2010-02-19 13:40:00,9.8,9.82,9.8,9.82,721786.6476597767,3.7472,3.7549,3.7472,3.7549,721786.6477
2010-02-19 13:50:00,9.82,9.83,9.81,9.82,1012829.6507483964,3.7549,3.7587,3.7511,3.7549,1012829.6507
2010-02-19 14:00:00,9.82,9.84,9.8,9.81,918032.786885246,3.7549,3.7625,3.7472,3.7511,918032.7869
2010-02-19 14:10:00,9.81,9.84,9.8,9.83,1635305.2981705868,3.7511,3.7625,3.7472,3.7587,1635305.2982
2010-02-19 14:20:00,9.83,9.85,9.82,9.83,1484675.6949394157,3.7587,3.7664,3.7549,3.7587,1484675.6949
2010-02-19 14:30:00,9.83,9.83,9.82,9.82,275362.3188405797,3.7587,3.7587,3.7549,3.7549,275362.3188
2010-02-19 14:40:00,9.82,9.82,9.8,9.81,494179.1399382276,3.7549,3.7549,3.7472,3.7511,494179.1399
2010-02-19 14:50:00,9.81,9.82,9.8,9.81,881919.69588976,3.7511,3.7549,3.7472,3.7511,881919.6959
2010-02-19 15:00:00,9.81,9.83,9.8,9.81,1271798.5269660251,3.7511,3.7587,3.7472,3.7511,1271798.527
2010-02-19 15:10:00,9.81,9.82,9.79,9.79,1980517.9377524352,3.7511,3.7549,3.7434,3.7434,1980517.9378
2010-02-19 15:20:00,9.8,9.85,9.79,9.84,2429793.300071276,3.7472,3.7664,3.7434,3.7625,2429793.3001
2010-02-19 15:30:00,9.84,9.84,9.83,9.84,1141363.7443573296,3.7625,3.7625,3.7587,3.7625,1141363.7444
2010-02-19 15:40:00,9.84,9.87,9.84,9.87,2580422.9033024474,3.7625,3.774,3.7625,3.774,2580422.9033
2010-02-19 15:50:00,9.87,9.89,9.85,9.85,7765264.908529342,3.774,3.7817,3.7664,3.7664,7765264.9085
2010-02-22 09:30:00,9.86,9.89,9.73,9.74,2001900.6889997623,3.7702,3.7817,3.7205,3.7243,2001900.689
2010-02-22 09:40:00,9.74,9.78,9.73,9.74,1230458.5412211928,3.7243,3.7396,3.7205,3.7243,1230458.5412
2010-02-22 09:50:00,9.74,9.76,9.71,9.74,1066999.2872416251,3.7243,3.7319,3.7128,3.7243,1066999.2872
2010-02-22 10:00:00,9.74,9.76,9.71,9.76,1573532.9056783083,3.7243,3.7319,3.7128,3.7319,1573532.9057
2010-02-22 10:10:00,9.76,9.83,9.75,9.82,1980517.9377524352,3.7319,3.7587,3.7281,3.7549,1980517.9378
2010-02-22 10:20:00,9.82,9.85,9.81,9.82,1501306.7236873368,3.7549,3.7664,3.7511,3.7549,1501306.7237
2010-02-22 10:30:00,9.82,9.83,9.79,9.81,971252.0788785936,3.7549,3.7587,3.7434,3.7511,971252.0789
2010-02-22 10:40:00,9.81,9.82,9.8,9.8,487526.7284390592,3.7511,3.7549,3.7472,3.7472,487526.7284
2010-02-22 10:50:00,9.8,9.81,9.77,9.79,966025.1841292467,3.7472,3.7511,3.7358,3.7434,966025.1841
2010-02-22 11:00:00,9.79,9.79,9.77,9.78,479448.8001900689,3.7434,3.7434,3.7358,3.7396,479448.8002
2010-02-22 11:10:00,9.78,9.78,9.75,9.76,731052.5065336184,3.7396,3.7396,3.7281,3.7319,731052.5065
2010-02-22 11:20:00,9.76,9.78,9.75,9.75,575671.1808030411,3.7319,3.7396,3.7281,3.7281,575671.1808
2010-02-22 11:30:00,9.75,9.78,9.75,9.78,397244.0009503445,3.7281,3.7396,3.7281,3.7396,397244.001
2010-02-22 11:40:00,9.78,9.81,9.77,9.79,413399.857448325,3.7396,3.7511,3.7358,3.7434,413399.8574
2010-02-22 11:50:00,9.79,9.8,9.78,9.8,388690.9004514137,3.7434,3.7472,3.7396,3.7472,388690.9005
2010-02-22 12:00:00,9.79,9.81,9.79,9.81,288667.14183891664,3.7434,3.7511,3.7434,3.7511,288667.1418
2010-02-22 12:10:00,9.8,9.81,9.8,9.8,267046.8044666192,3.7472,3.7511,3.7472,3.7472,267046.8045
2010-02-22 12:20:00,9.8,9.81,9.8,9.81,440484.67569493945,3.7472,3.7511,3.7472,3.7511,440484.6757
2010-02-22 12:30:00,9.81,9.85,9.8,9.85,924447.612259444,3.7511,3.7664,3.7472,3.7664,924447.6123
2010-02-22 12:40:00,9.85,9.85,9.84,9.85,189593.7277263008,3.7664,3.7664,3.7625,3.7664,189593.7277
2010-02-22 12:50:00,9.85,9.85,9.8,9.81,1351865.051081017,3.7664,3.7664,3.7472,3.7511,1351865.0511
2010-02-22 13:00:00,9.81,9.81,9.79,9.79,464718.4604419102,3.7511,3.7511,3.7434,3.7434,464718.4604
2010-02-22 13:10:00,9.79,9.8,9.79,9.79,340460.9170824424,3.7434,3.7472,3.7434,3.7434,340460.9171
2010-02-22 13:20:00,9.79,9.81,9.79,9.81,133998.57448325018,3.7434,3.7511,3.7434,3.7511,133998.5745
2010-02-22 13:30:00,9.81,9.82,9.81,9.82,122594.4404846757,3.7511,3.7549,3.7511,3.7549,122594.4405
2010-02-22 13:40:00,9.82,9.83,9.81,9.83,457590.87669280113,3.7549,3.7587,3.7511,3.7587,457590.8767
2010-02-22 13:50:00,9.83,9.83,9.81,9.81,175338.56022808267,3.7587,3.7587,3.7511,3.7511,175338.5602
2010-02-22 14:00:00,9.81,9.82,9.81,9.81,247802.32834402472,3.7511,3.7549,3.7511,3.7511,247802.3283
2010-02-22 14:10:00,9.81,9.82,9.81,9.81,210501.30672368733,3.7511,3.7549,3.7511,3.7511,210501.3067
2010-02-22 14:20:00,9.82,9.84,9.82,9.82,553575.6711808031,3.7549,3.7625,3.7549,3.7549,553575.6712
2010-02-22 14:30:00,9.82,9.84,9.82,9.84,398907.1038251366,3.7549,3.7625,3.7549,3.7625,398907.1038
2010-02-22 14:40:00,9.84,9.84,9.83,9.83,445473.98431931576,3.7625,3.7625,3.7587,3.7587,445473.9843
2010-02-22 14:50:00,9.84,9.84,9.83,9.83,638156.3316702305,3.7625,3.7625,3.7587,3.7587,638156.3317
2010-02-22 15:00:00,9.84,9.84,9.82,9.82,324542.6467094322,3.7625,3.7625,3.7549,3.7549,324542.6467
2010-02-22 15:10:00,9.82,9.84,9.82,9.84,446186.7426942267,3.7549,3.7625,3.7549,3.7625,446186.7427
2010-02-22 15:20:00,9.84,9.84,9.82,9.82,630315.9895462105,3.7625,3.7625,3.7549,3.7549,630315.9895
2010-02-22 15:30:00,9.82,9.82,9.79,9.82,847232.121644096,3.7549,3.7549,3.7434,3.7549,847232.1216
2010-02-22 15:40:00,9.82,9.82,9.78,9.79,1162033.7372297458,3.7549,3.7549,3.7396,3.7434,1162033.7372
2010-02-22 15:50:00,9.79,9.8,9.79,9.8,2267521.97671656,3.7434,3.7472,3.7434,3.7472,2267521.9767
2010-02-23 09:30:00,9.74,9.76,9.66,9.66,1813019.7196483728,3.7243,3.7319,3.6937,3.6937,1813019.7196
2010-02-23 09:40:00,9.67,9.72,9.67,9.72,484913.2810643858,3.6975,3.7166,3.6975,3.7166,484913.2811
2010-02-23 09:50:00,9.72,9.72,9.69,9.71,605844.6186742694,3.7166,3.7166,3.7052,3.7128,605844.6187
2010-02-23 10:00:00,9.71,9.71,9.6,9.63,1789498.693276313,3.7128,3.7128,3.6708,3.6822,1789498.6933
2010-02-23 10:10:00,9.63,9.63,9.58,9.6,752435.2577809456,3.6822,3.6822,3.6631,3.6708,752435.2578
2010-02-23 10:20:00,9.6,9.61,9.58,9.58,656688.049417914,3.6708,3.6746,3.6631,3.6631,656688.0494
2010-02-23 10:30:00,9.59,9.6,9.55,9.55,645521.5015443098,3.6669,3.6708,3.6516,3.6516,645521.5015
2010-02-23 10:40:00,9.55,9.6,9.55,9.59,607982.8937990022,3.6516,3.6708,3.6516,3.6669,607982.8938
2010-02-23 10:50:00,9.6,9.6,9.58,9.6,466381.5633167023,3.6708,3.6708,3.6631,3.6708,466381.5633
2010-02-23 11:00:00,9.6,9.61,9.57,9.58,383939.1779520076,3.6708,3.6746,3.6593,3.6631,383939.178
2010-02-23 11:10:00,9.58,9.58,9.56,9.57,1109289.6174863388,3.6631,3.6631,3.6555,3.6593,1109289.6175
2010-02-23 11:20:00,9.58,9.66,9.57,9.59,770491.8032786886,3.6631,3.6937,3.6593,3.6669,770491.8033
2010-02-23 11:30:00,9.59,9.63,9.58,9.63,653361.8436683298,3.6669,3.6822,3.6631,3.6822,653361.8437
2010-02-23 11:40:00,9.62,9.63,9.57,9.6,316702.3045854122,3.6784,3.6822,3.6593,3.6708,316702.3046
2010-02-23 11:50:00,9.6,9.61,9.59,9.61,427417.4388215728,3.6708,3.6746,3.6669,3.6746,427417.4388
2010-02-23 12:00:00,9.6,9.61,9.58,9.59,500118.7930624852,3.6708,3.6746,3.6631,3.6669,500118.7931
2010-02-23 12:10:00,9.59,9.66,9.57,9.58,988358.2798764552,3.6669,3.6937,3.6593,3.6631,988358.2799
2010-02-23 12:20:00,9.58,9.59,9.55,9.56,331670.23045854125,3.6631,3.6669,3.6516,3.6555,331670.2305
2010-02-23 12:30:00,9.56,9.59,9.56,9.58,300308.8619624614,3.6555,3.6669,3.6555,3.6631,300308.862
2010-02-23 12:40:00,9.58,9.58,9.55,9.57,278450.9384651936,3.6631,3.6631,3.6516,3.6593,278450.9385
2010-02-23 12:50:00,9.57,9.59,9.56,9.59,207412.68709907343,3.6593,3.6669,3.6555,3.6669,207412.6871
2010-02-23 13:00:00,9.59,9.66,9.57,9.58,261582.3235923022,3.6669,3.6937,3.6593,3.6631,261582.3236
2010-02-23 13:10:00,9.58,9.66,9.58,9.58,215490.61534806367,3.6631,3.6937,3.6631,3.6631,215490.6153
2010-02-23 13:20:00,9.58,9.6,9.57,9.59,169874.07935376573,3.6631,3.6708,3.6593,3.6669,169874.0794
2010-02-23 13:30:00,9.59,9.6,9.58,9.59,118793.06248515088,3.6669,3.6708,3.6631,3.6669,118793.0625
2010-02-23 13:40:00,9.59,9.66,9.57,9.58,280351.6274649561,3.6669,3.6937,3.6593,3.6631,280351.6275
2010-02-23 13:50:00,9.58,9.6,9.58,9.6,458066.04894274176,3.6631,3.6708,3.6631,3.6708,458066.0489
2010-02-23 14:00:00,9.6,9.61,9.58,9.6,396293.6564504633,3.6708,3.6746,3.6631,3.6708,396293.6565
2010-02-23 14:10:00,9.6,9.66,9.6,9.61,462580.1853171775,3.6708,3.6937,3.6708,3.6746,462580.1853
2010-02-23 14:20:00,9.61,9.62,9.6,9.61,345925.3979567593,3.6746,3.6784,3.6708,3.6746,345925.398
2010-02-23 14:30:00,9.61,9.62,9.59,9.6,616060.8220479924,3.6746,3.6784,3.6669,3.6708,616060.822
2010-02-23 14:40:00,9.6,9.61,9.6,9.6,270610.5963411737,3.6708,3.6746,3.6708,3.6708,270610.5963
2010-02-23 14:50:00,9.6,9.63,9.6,9.61,280351.6274649561,3.6708,3.6822,3.6708,3.6746,280351.6275
2010-02-23 15:00:00,9.61,9.63,9.6,9.6,552625.3266809218,3.6746,3.6822,3.6708,3.6708,552625.3267
2010-02-23 15:10:00,9.6,9.64,9.6,9.63,429555.7139463056,3.6708,3.6861,3.6708,3.6822,429555.7139
2010-02-23 15:20:00,9.63,9.64,9.63,9.63,326918.5079591352,3.6822,3.6861,3.6822,3.6822,326918.508
2010-02-23 15:30:00,9.63,9.65,9.62,9.65,545972.9151817533,3.6822,3.6899,3.6784,3.6899,545972.9152
2010-02-23 15:40:00,9.65,9.65,9.62,9.63,846281.7771442148,3.6899,3.6899,3.6784,3.6822,846281.7771
2010-02-23 15:50:00,9.63,9.65,9.62,9.63,1916607.270135424,3.6822,3.6899,3.6784,3.6822,1916607.2701
2010-02-24 09:30:00,9.72,9.78,9.69,9.72,958660.0142551676,3.7166,3.7396,3.7052,3.7166,958660.0143
2010-02-24 09:40:00,9.72,9.74,9.69,9.73,655975.2910430031,3.7166,3.7243,3.7052,3.7205,655975.291
2010-02-24 09:50:00,9.73,9.76,9.73,9.74,464718.4604419102,3.7205,3.7319,3.7205,3.7243,464718.4604
2010-02-24 10:00:00,9.74,9.76,9.68,9.68,1065098.5982418626,3.7243,3.7319,3.7014,3.7014,1065098.5982
2010-02-24 10:10:00,9.68,9.7,9.66,9.66,803041.1023996199,3.7014,3.709,3.6937,3.6937,803041.1024
2010-02-24 10:20:00,9.66,9.69,9.64,9.69,457590.87669280113,3.6937,3.7052,3.6861,3.7052,457590.8767
2010-02-24 10:30:00,9.68,9.75,9.68,9.75,482062.2475647422,3.7014,3.7281,3.7014,3.7281,482062.2476
2010-02-24 10:40:00,9.74,9.81,9.74,9.81,885958.6600142552,3.7243,3.7511,3.7243,3.7511,885958.66
2010-02-24 10:50:00,9.81,9.82,9.78,9.79,684248.039914469,3.7511,3.7549,3.7396,3.7434,684248.0399
2010-02-24 11:00:00,9.8,9.81,9.77,9.77,705630.7911617962,3.7472,3.7511,3.7358,3.7358,705630.7912
2010-02-24 11:10:00,9.77,9.79,9.74,9.75,799002.1382751247,3.7358,3.7434,3.7243,3.7281,799002.1383
2010-02-24 11:20:00,9.75,9.76,9.73,9.76,358992.634830126,3.7281,3.7319,3.7205,3.7319,358992.6348
2010-02-24 11:30:00,9.76,9.78,9.75,9.77,644095.9847944881,3.7319,3.7396,3.7281,3.7358,644095.9848
2010-02-24 11:40:00,9.77,9.79,9.76,9.79,341411.2615823236,3.7358,3.7434,3.7319,3.7434,341411.2616
2010-02-24 11:50:00,9.78,9.8,9.78,9.79,329769.54145877884,3.7396,3.7472,3.7396,3.7434,329769.5415
2010-02-24 12:00:00,9.79,9.79,9.76,9.77,274174.3882157282,3.7434,3.7434,3.7319,3.7358,274174.3882
2010-02-24 12:10:00,9.77,9.81,9.77,9.81,430030.8861962461,3.7358,3.7511,3.7358,3.7511,430030.8862
2010-02-24 12:20:00,9.8,9.81,9.79,9.8,348538.84533143265,3.7472,3.7511,3.7434,3.7472,348538.8453
2010-02-24 12:30:00,9.79,9.81,9.79,9.79,287716.79733903543,3.7434,3.7511,3.7434,3.7434,287716.7973
2010-02-24 12:40:00,9.79,9.81,9.79,9.79,341173.6754573533,3.7434,3.7511,3.7434,3.7434,341173.6755
2010-02-24 12:50:00,9.79,9.81,9.79,9.81,368496.079828938,3.7434,3.7511,3.7434,3.7511,368496.0798
2010-02-24 13:00:00,9.81,9.81,9.79,9.79,382988.8334521264,3.7511,3.7511,3.7434,3.7434,382988.8335
2010-02-24 13:10:00,9.79,9.82,9.79,9.82,284865.76383939176,3.7434,3.7549,3.7434,3.7549,284865.7638
2010-02-24 13:20:00,9.82,9.82,9.81,9.82,327393.6802090758,3.7549,3.7549,3.7511,3.7549,327393.6802
2010-02-24 13:30:00,9.81,9.83,9.81,9.82,428605.3694464244,3.7511,3.7587,3.7511,3.7549,428605.3694
2010-02-24 13:40:00,9.82,9.83,9.81,9.82,479923.97244000953,3.7549,3.7587,3.7511,3.7549,479923.9724
2010-02-24 13:50:00,9.83,9.84,9.82,9.84,385364.6947018294,3.7587,3.7625,3.7549,3.7625,385364.6947
2010-02-24 14:00:00,9.84,9.84,9.82,9.82,501069.1375623664,3.7625,3.7625,3.7549,3.7549,501069.1376
2010-02-24 14:10:00,9.82,9.83,9.82,9.82,381563.3167023046,3.7549,3.7587,3.7549,3.7549,381563.3167
2010-02-24 14:20:00,9.82,9.82,9.79,9.79,564029.4606794963,3.7549,3.7549,3.7434,3.7434,564029.4607
2010-02-24 14:30:00,9.79,9.79,9.76,9.76,646709.4321691614,3.7434,3.7434,3.7319,3.7319,646709.4322
2010-02-24 14:40:00,9.76,9.78,9.75,9.78,1034212.4019957236,3.7319,3.7396,3.7281,3.7396,1034212.402
2010-02-24 14:50:00,9.78,9.78,9.75,9.77,589688.7621762889,3.7396,3.7396,3.7281,3.7358,589688.7622
2010-02-24 15:00:00,9.77,9.78,9.75,9.78,394630.5535756712,3.7358,3.7396,3.7281,3.7396,394630.5536
2010-02-24 15:10:00,9.77,9.79,9.77,9.77,477785.6973152768,3.7358,3.7434,3.7358,3.7358,477785.6973
2010-02-24 15:20:00,9.78,9.79,9.76,9.78,636968.401045379,3.7396,3.7434,3.7319,3.7396,636968.401
2010-02-24 15:30:00,9.78,9.79,9.77,9.79,976716.5597529104,3.7396,3.7434,3.7358,3.7434,976716.5598
2010-02-24 15:40:00,9.79,9.79,9.77,9.79,727251.1285340936,3.7434,3.7434,3.7358,3.7434,727251.1285
2010-02-24 15:50:00,9.79,9.8,9.79,9.79,1578047.0420527442,3.7434,3.7472,3.7434,3.7434,1578047.0421
2010-02-25 09:30:00,9.69,9.69,9.58,9.64,1181278.2133523405,3.7052,3.7052,3.6631,3.6861,1181278.2134
2010-02-25 09:40:00,9.64,9.66,9.57,9.57,587312.9009265859,3.6861,3.6937,3.6593,3.6593,587312.9009
2010-02-25 09:50:00,9.57,9.58,9.53,9.53,1345925.3979567594,3.6593,3.6631,3.644,3.644,1345925.398
2010-02-25 10:00:00,9.53,9.58,9.52,9.53,1679733.9035400334,3.644,3.6631,3.6402,3.644,1679733.9035
2010-02-25 10:10:00,9.53,9.58,9.52,9.57,1027797.5766215252,3.644,3.6631,3.6402,3.6593,1027797.5766
2010-02-25 10:20:00,9.57,9.6,9.57,9.59,1016631.0287479212,3.6593,3.6708,3.6593,3.6669,1016631.0287
2010-02-25 10:30:00,9.59,9.6,9.57,9.57,575671.1808030411,3.6669,3.6708,3.6593,3.6593,575671.1808
2010-02-25 10:40:00,9.57,9.58,9.55,9.57,387978.1420765027,3.6593,3.6631,3.6516,3.6593,387978.1421
2010-02-25 10:50:00,9.57,9.6,9.57,9.57,492753.6231884058,3.6593,3.6708,3.6593,3.6593,492753.6232
2010-02-25 11:00:00,9.58,9.6,9.57,9.59,369684.0104537895,3.6631,3.6708,3.6593,3.6669,369684.0105
2010-02-25 11:10:00,9.59,9.6,9.58,9.59,361368.49607982894,3.6669,3.6708,3.6631,3.6669,361368.4961
2010-02-25 11:20:00,9.59,9.59,9.56,9.58,316227.13233547163,3.6669,3.6669,3.6555,3.6631,316227.1323
2010-02-25 11:30:00,9.58,9.58,9.56,9.57,300308.8619624614,3.6631,3.6631,3.6555,3.6593,300308.862
2010-02-25 11:40:00,9.57,9.59,9.57,9.58,351627.46495604655,3.6593,3.6669,3.6593,3.6631,351627.465
2010-02-25 11:50:00,9.58,9.58,9.55,9.55,389166.0727013543,3.6631,3.6631,3.6516,3.6516,389166.0727
2010-02-25 12:00:00,9.55,9.55,9.53,9.54,1025659.3014967926,3.6516,3.6516,3.644,3.6478,1025659.3015
2010-02-25 12:10:00,9.54,9.55,9.52,9.52,473984.319315752,3.6478,3.6516,3.6402,3.6402,473984.3193
2010-02-25 12:20:00,9.52,9.53,9.5,9.51,903777.6193870278,3.6402,3.644,3.6325,3.6364,903777.6194
2010-02-25 12:30:00,9.51,9.54,9.5,9.53,861249.7030173438,3.6364,3.6478,3.6325,3.644,861249.703
2010-02-25 12:40:00,9.53,9.56,9.52,9.56,1911617.961511048,3.644,3.6555,3.6402,3.6555,1911617.9615
2010-02-25 12:50:00,9.56,9.57,9.54,9.54,606082.2047992398,3.6555,3.6593,3.6478,3.6478,606082.2048
2010-02-25 13:00:00,9.54,9.56,9.54,9.55,958897.6003801378,3.6478,3.6555,3.6478,3.6516,958897.6004
2010-02-25 13:10:00,9.55,9.57,9.55,9.57,274649.5604656688,3.6516,3.6593,3.6516,3.6593,274649.5605
2010-02-25 13:20:00,9.57,9.58,9.57,9.58,1239486.8139700645,3.6593,3.6631,3.6593,3.6631,1239486.814
2010-02-25 13:30:00,9.58,9.59,9.58,9.58,358042.2903302447,3.6631,3.6669,3.6631,3.6631,358042.2903
2010-02-25 13:40:00,9.58,9.62,9.58,9.6,1342599.192207175,3.6631,3.6784,3.6631,3.6708,1342599.1922
2010-02-25 13:50:00,9.6,9.68,9.6,9.68,1238061.2972202424,3.6708,3.7014,3.6708,3.7014,1238061.2972
2010-02-25 14:00:00,9.68,9.69,9.62,9.62,1450938.4651936328,3.7014,3.7052,3.6784,3.6784,1450938.4652
2010-02-25 14:10:00,9.62,9.63,9.61,9.61,634592.5397956759,3.6784,3.6822,3.6746,3.6746,634592.5398
2010-02-25 14:20:00,9.62,9.63,9.61,9.61,815157.9947731053,3.6784,3.6822,3.6746,3.6746,815157.9948
2010-02-25 14:30:00,9.61,9.62,9.6,9.6,633879.7814207651,3.6746,3.6784,3.6708,3.6708,633879.7814
2010-02-25 14:40:00,9.6,9.62,9.59,9.59,586362.5564267047,3.6708,3.6784,3.6669,3.6669,586362.5564
2010-02-25 14:50:00,9.59,9.61,9.58,9.6,456165.35994297935,3.6669,3.6746,3.6631,3.6708,456165.3599
2010-02-25 15:00:00,9.6,9.65,9.6,9.64,818484.2005226895,3.6708,3.6899,3.6708,3.6861,818484.2005
2010-02-25 15:10:00,9.65,9.65,9.6,9.6,795438.3464005702,3.6899,3.6899,3.6708,3.6708,795438.3464
2010-02-25 15:20:00,9.6,9.63,9.6,9.62,1168686.1487289143,3.6708,3.6822,3.6708,3.6784,1168686.1487
2010-02-25 15:30:00,9.63,9.67,9.62,9.65,1582086.0061772394,3.6822,3.6975,3.6784,3.6899,1582086.0062
2010-02-25 15:40:00,9.66,9.69,9.65,9.67,1623425.991922072,3.6937,3.7052,3.6899,3.6975,1623425.9919
2010-02-25 15:50:00,9.67,9.68,9.66,9.68,2714659.063910668,3.6975,3.7014,3.6937,3.7014,2714659.0639
2010-02-26 09:30:00,9.69,9.69,9.54,9.57,1493703.9676882871,3.7052,3.7052,3.6478,3.6593,1493703.9677
2010-02-26 09:40:00,9.57,9.61,9.55,9.59,863387.9781420765,3.6593,3.6746,3.6516,3.6669,863387.9781
2010-02-26 09:50:00,9.59,9.6,9.52,9.53,1143977.191732003,3.6669,3.6708,3.6402,3.644,1143977.1917
2010-02-26 10:00:00,9.54,9.6,9.52,9.6,1311475.4098360655,3.6478,3.6708,3.6402,3.6708,1311475.4098
2010-02-26 10:10:00,9.6,9.66,9.6,9.65,578759.800427655,3.6708,3.6937,3.6708,3.6899,578759.8004
2010-02-26 10:20:00,9.65,9.67,9.61,9.61,924447.612259444,3.6899,3.6975,3.6746,3.6746,924447.6123
2010-02-26 10:30:00,9.61,9.64,9.6,9.63,734141.1261582323,3.6746,3.6861,3.6708,3.6822,734141.1262
2010-02-26 10:40:00,9.63,9.64,9.61,9.62,541458.7788073177,3.6822,3.6861,3.6746,3.6784,541458.7788
2010-02-26 10:50:00,9.62,9.66,9.62,9.63,670468.0446661916,3.6784,3.6937,3.6784,3.6822,670468.0447
2010-02-26 11:00:00,9.63,9.65,9.62,9.65,424091.2330719886,3.6822,3.6899,3.6784,3.6899,424091.2331
2010-02-26 11:10:00,9.64,9.66,9.63,9.66,644571.1570444286,3.6861,3.6937,3.6822,3.6937,644571.157
2010-02-26 11:20:00,9.65,9.66,9.64,9.65,554526.0156806842,3.6899,3.6937,3.6861,3.6899,554526.0157
2010-02-26 11:30:00,9.65,9.68,9.65,9.68,797101.4492753623,3.6899,3.7014,3.6899,3.7014,797101.4493
2010-02-26 11:40:00,9.68,9.68,9.65,9.65,312425.7543359468,3.7014,3.7014,3.6899,3.6899,312425.7543
2010-02-26 11:50:00,9.65,9.65,9.62,9.63,571632.216678546,3.6899,3.6899,3.6784,3.6822,571632.2167
2010-02-26 12:00:00,9.62,9.63,9.6,9.6,411261.58232359233,3.6784,3.6822,3.6708,3.6708,411261.5823
2010-02-26 12:10:00,9.6,9.61,9.59,9.6,748633.8797814208,3.6708,3.6746,3.6669,3.6708,748633.8798
2010-02-26 12:20:00,9.6,9.61,9.59,9.6,654312.188168211,3.6708,3.6746,3.6669,3.6708,654312.1882
2010-02-26 12:30:00,9.61,9.64,9.6,9.62,665716.3221667855,3.6746,3.6861,3.6708,3.6784,665716.3222
2010-02-26 12:40:00,9.62,9.64,9.62,9.63,534568.7811831789,3.6784,3.6861,3.6784,3.6822,534568.7812
2010-02-26 12:50:00,9.63,9.63,9.6,9.61,497030.1734378712,3.6822,3.6822,3.6708,3.6746,497030.1734
2010-02-26 13:00:00,9.61,9.62,9.6,9.6,504395.3433119506,3.6746,3.6784,3.6708,3.6708,504395.3433
2010-02-26 13:10:00,9.6,9.6,9.58,9.59,481111.903064861,3.6708,3.6708,3.6631,3.6669,481111.9031
2010-02-26 13:20:00,9.59,9.61,9.58,9.61,253266.8092183417,3.6669,3.6746,3.6631,3.6746,253266.8092
2010-02-26 13:30:00,9.61,9.62,9.59,9.62,398669.5177001663,3.6746,3.6784,3.6669,3.6784,398669.5177
2010-02-26 13:40:00,9.62,9.64,9.61,9.63,466856.7355666429,3.6784,3.6861,3.6746,3.6822,466856.7356
2010-02-26 13:50:00,9.63,9.66,9.63,9.66,548586.3625564267,3.6822,3.6937,3.6822,3.6937,548586.3626
2010-02-26 14:00:00,9.66,9.66,9.63,9.64,287241.6250890948,3.6937,3.6937,3.6822,3.6861,287241.6251
2010-02-26 14:10:00,9.65,9.65,9.63,9.63,458066.04894274176,3.6899,3.6899,3.6822,3.6822,458066.0489
2010-02-26 14:20:00,9.63,9.66,9.63,9.66,348301.2592064624,3.6822,3.6937,3.6822,3.6937,348301.2592
2010-02-26 14:30:00,9.66,9.66,9.64,9.65,260869.5652173913,3.6937,3.6937,3.6861,3.6899,260869.5652
2010-02-26 14:40:00,9.65,9.66,9.64,9.66,321216.44095984794,3.6899,3.6937,3.6861,3.6937,321216.441
2010-02-26 14:50:00,9.66,9.66,9.64,9.65,751247.3271560941,3.6937,3.6937,3.6861,3.6899,751247.3272
2010-02-26 15:00:00,9.65,9.65,9.64,9.65,760038.0137799953,3.6899,3.6899,3.6861,3.6899,760038.0138
2010-02-26 15:10:00,9.65,9.67,9.64,9.66,1504870.5155618913,3.6899,3.6975,3.6861,3.6937,1504870.5156
2010-02-26 15:20:00,9.66,9.69,9.66,9.69,1087906.8662390118,3.6937,3.7052,3.6937,3.7052,1087906.8662
2010-02-26 15:30:00,9.68,9.69,9.66,9.66,565930.1496792587,3.7014,3.7052,3.6937,3.6937,565930.1497
2010-02-26 15:40:00,9.66,9.68,9.65,9.68,1111665.4787360418,3.6937,3.7014,3.6899,3.7014,1111665.4787
2010-02-26 15:50:00,9.68,9.7,9.66,9.69,3329294.3692088383,3.7014,3.709,3.6937,3.7052,3329294.3692
2010-03-01 09:30:00,9.73,9.76,9.66,9.74,1066524.1149916844,3.7205,3.7319,3.6937,3.7243,1066524.115
2010-03-01 09:40:00,9.75,9.81,9.74,9.79,1022333.0957472085,3.7281,3.7511,3.7243,3.7434,1022333.0957
2010-03-01 09:50:00,9.79,9.82,9.79,9.79,1260156.8068424803,3.7434,3.7549,3.7434,3.7434,1260156.8068
2010-03-01 10:00:00,9.79,9.86,9.77,9.86,1959372.7726300785,3.7434,3.7702,3.7358,3.7702,1959372.7726
2010-03-01 10:10:00,9.85,9.88,9.85,9.87,923734.8538845332,3.7664,3.7778,3.7664,3.774,923734.8539
2010-03-01 10:20:00,9.87,9.89,9.87,9.88,1224994.0603468758,3.774,3.7817,3.774,3.7778,1224994.0603
2010-03-01 10:30:00,9.89,9.91,9.88,9.9,1465431.2188168212,3.7817,3.7893,3.7778,3.7855,1465431.2188
2010-03-01 10:40:00,9.9,9.93,9.89,9.92,906866.2390116416,3.7855,3.7969,3.7817,3.7931,906866.239
2010-03-01 10:50:00,9.92,9.96,9.92,9.96,1436920.883820385,3.7931,3.8084,3.7931,3.8084,1436920.8838
2010-03-01 11:00:00,9.96,9.99,9.95,9.99,969351.3898788312,3.8084,3.8199,3.8046,3.8199,969351.3899
2010-03-01 11:10:00,9.98,9.99,9.97,9.97,831789.0235210264,3.8161,3.8199,3.8122,3.8122,831789.0235
2010-03-01 11:20:00,9.97,9.99,9.96,9.98,862437.6336421953,3.8122,3.8199,3.8084,3.8161,862437.6336
2010-03-01 11:30:00,9.98,9.99,9.97,9.98,580422.9033024472,3.8161,3.8199,3.8122,3.8161,580422.9033
2010-03-01 11:40:00,9.97,9.99,9.96,9.97,538607.745307674,3.8122,3.8199,3.8084,3.8122,538607.7453
2010-03-01 11:50:00,9.97,10.01,9.96,10.0,1215728.201473034,3.8122,3.8275,3.8084,3.8237,1215728.2015
2010-03-01 12:00:00,10.0,10.04,9.99,10.03,856497.9805179378,3.8237,3.839,3.8199,3.8352,856497.9805
2010-03-01 12:10:00,10.03,10.03,9.99,10.02,998099.3110002376,3.8352,3.8352,3.8199,3.8314,998099.311
2010-03-01 12:20:00,10.02,10.02,10.0,10.01,416726.0631979093,3.8314,3.8314,3.8237,3.8275,416726.0632
2010-03-01 12:30:00,10.01,10.02,10.0,10.01,642432.8819196959,3.8275,3.8314,3.8237,3.8275,642432.8819
2010-03-01 12:40:00,10.01,10.02,9.99,10.01,426467.0943216916,3.8275,3.8314,3.8199,3.8275,426467.0943
2010-03-01 12:50:00,10.01,10.01,10.0,10.0,428130.1971964837,3.8275,3.8275,3.8237,3.8237,428130.1972
2010-03-01 13:00:00,10.0,10.0,9.96,9.97,923734.8538845332,3.8237,3.8237,3.8084,3.8122,923734.8539
2010-03-01 13:10:00,9.96,9.98,9.95,9.98,1013542.4091233072,3.8084,3.8161,3.8046,3.8161,1013542.4091
2010-03-01 13:20:00,9.98,9.98,9.96,9.98,973627.9401282964,3.8161,3.8161,3.8084,3.8161,973627.9401
2010-03-01 13:30:00,9.98,9.99,9.96,9.98,1081254.4547398433,3.8161,3.8199,3.8084,3.8161,1081254.4547
2010-03-01 13:40:00,9.98,10.0,9.97,10.0,478023.2834402471,3.8161,3.8237,3.8122,3.8237,478023.2834
2010-03-01 13:50:00,9.99,10.01,9.99,10.0,235685.4359705393,3.8199,3.8275,3.8199,3.8237,235685.436
2010-03-01 14:00:00,9.99,10.04,9.99,10.02,1614635.3052981703,3.8199,3.839,3.8199,3.8314,1614635.3053
2010-03-01 14:10:00,10.02,10.06,10.02,10.06,671180.8030411024,3.8314,3.8467,3.8314,3.8467,671180.803
2010-03-01 14:20:00,10.06,10.07,10.03,10.03,839866.9517700167,3.8467,3.8505,3.8352,3.8352,839866.9518
2010-03-01 14:30:00,10.03,10.04,10.0,10.0,812782.1335234023,3.8352,3.839,3.8237,3.8237,812782.1335
2010-03-01 14:40:00,10.0,10.03,10.0,10.01,770254.2171537182,3.8237,3.8352,3.8237,3.8275,770254.2172
2010-03-01 14:50:00,10.0,10.02,10.0,10.0,1159657.8759800429,3.8237,3.8314,3.8237,3.8237,1159657.876
2010-03-01 15:00:00,10.0,10.03,10.0,10.01,865288.6671418389,3.8237,3.8352,3.8237,3.8275,865288.6671
2010-03-01 15:10:00,10.01,10.04,10.01,10.01,1093371.3471133283,3.8275,3.839,3.8275,3.8275,1093371.3471
2010-03-01 15:20:00,10.01,10.04,9.99,10.02,1729389.4036588264,3.8275,3.839,3.8199,3.8314,1729389.4037
2010-03-01 15:30:00,10.03,10.04,10.02,10.03,1431931.575196009,3.8352,3.839,3.8314,3.8352,1431931.5752
2010-03-01 15:40:00,10.03,10.05,10.02,10.05,1693276.3126633405,3.8352,3.8428,3.8314,3.8428,1693276.3127
2010-03-01 15:50:00,10.05,10.07,10.03,10.06,5374673.319078166,3.8428,3.8505,3.8352,3.8467,5374673.3191
2010-03-02 09:30:00,10.07,10.08,10.02,10.05,1331907.8165835117,3.8505,3.8543,3.8314,3.8428,1331907.8166
2010-03-02 09:40:00,10.06,10.07,10.03,10.05,1290092.6585887384,3.8467,3.8505,3.8352,3.8428,1290092.6586
2010-03-02 09:50:00,10.05,10.09,10.03,10.08,2568781.1831789026,3.8428,3.8581,3.8352,3.8543,2568781.1832
2010-03-02 10:00:00,10.08,10.09,10.07,10.08,1857448.325017819,3.8543,3.8581,3.8505,3.8543,1857448.325
2010-03-02 10:10:00,10.08,10.08,10.03,10.03,1203611.3090995487,3.8543,3.8543,3.8352,3.8352,1203611.3091
2010-03-02 10:20:00,10.04,10.08,10.03,10.08,975053.4568781184,3.839,3.8543,3.8352,3.8543,975053.4569
2010-03-02 10:30:00,10.08,10.08,10.07,10.08,565930.1496792587,3.8543,3.8543,3.8505,3.8543,565930.1497
2010-03-02 10:40:00,10.08,10.09,10.07,10.08,765977.6669042528,3.8543,3.8581,3.8505,3.8543,765977.6669
2010-03-02 10:50:00,10.08,10.1,10.06,10.06,1434069.8503207413,3.8543,3.8619,3.8467,3.8467,1434069.8503
2010-03-02 11:00:00,10.06,10.08,10.06,10.06,859824.186267522,3.8467,3.8543,3.8467,3.8467,859824.1863
2010-03-02 11:10:00,10.06,10.07,10.05,10.05,458778.8073176527,3.8467,3.8505,3.8428,3.8428,458778.8073
2010-03-02 11:20:00,10.05,10.05,10.02,10.03,727251.1285340936,3.8428,3.8428,3.8314,3.8352,727251.1285
2010-03-02 11:30:00,10.03,10.1,10.03,10.09,1307198.8595866002,3.8352,3.8619,3.8352,3.8581,1307198.8596
2010-03-02 11:40:00,10.1,10.1,10.08,10.08,624851.5086718936,3.8619,3.8619,3.8543,3.8543,624851.5087
2010-03-02 11:50:00,10.08,10.1,10.08,10.09,488001.9006889998,3.8543,3.8619,3.8543,3.8581,488001.9007
2010-03-02 12:00:00,10.09,10.09,10.08,10.08,288904.7279638869,3.8581,3.8581,3.8543,3.8543,288904.728
2010-03-02 12:10:00,10.08,10.1,10.08,10.1,739368.020907579,3.8543,3.8619,3.8543,3.8619,739368.0209
2010-03-02 12:20:00,10.1,10.1,10.08,10.1,580660.4894274174,3.8619,3.8619,3.8543,3.8619,580660.4894
2010-03-02 12:30:00,10.1,10.1,10.09,10.1,547398.4319315752,3.8619,3.8619,3.8581,3.8619,547398.4319
2010-03-02 12:40:00,10.09,10.1,10.09,10.1,230933.7134711333,3.8581,3.8619,3.8581,3.8619,230933.7135
2010-03-02 12:50:00,10.1,10.12,10.1,10.11,855547.6360180565,3.8619,3.8696,3.8619,3.8658,855547.636
2010-03-02 13:00:00,10.11,10.12,10.09,10.11,805654.5497742932,3.8658,3.8696,3.8581,3.8658,805654.5498
2010-03-02 13:10:00,10.11,10.12,10.1,10.11,613684.9607982894,3.8658,3.8696,3.8619,3.8658,613684.9608
2010-03-02 13:20:00,10.11,10.12,10.11,10.11,552387.7405559515,3.8658,3.8696,3.8658,3.8658,552387.7406
2010-03-02 13:30:00,10.11,10.13,10.11,10.13,409360.8933238299,3.8658,3.8734,3.8658,3.8734,409360.8933
2010-03-02 13:40:00,10.13,10.15,10.12,10.14,735804.2290330245,3.8734,3.8811,3.8696,3.8772,735804.229
2010-03-02 13:50:00,10.14,10.15,10.13,10.14,539320.503682585,3.8772,3.8811,3.8734,3.8772,539320.5037
2010-03-02 14:00:00,10.14,10.15,10.11,10.11,314564.0294606795,3.8772,3.8811,3.8658,3.8658,314564.0295
2010-03-02 14:10:00,10.11,10.11,10.09,10.11,469945.35519125685,3.8658,3.8658,3.8581,3.8658,469945.3552
2010-03-02 14:20:00,10.11,10.12,10.08,10.08,382988.8334521264,3.8658,3.8696,3.8543,3.8543,382988.8335
2010-03-02 14:30:00,10.08,10.11,10.08,10.11,495367.0705630792,3.8543,3.8658,3.8543,3.8658,495367.0706
2010-03-02 14:40:00,10.1,10.11,10.08,10.08,266809.21834164887,3.8619,3.8658,3.8543,3.8543,266809.2183
2010-03-02 14:50:00,10.08,10.08,10.06,10.06,552150.1544309813,3.8543,3.8543,3.8467,3.8467,552150.1544
2010-03-02 15:00:00,10.06,10.11,10.06,10.1,1641244.9512948445,3.8467,3.8658,3.8467,3.8619,1641244.9513
2010-03-02 15:10:00,10.11,10.12,10.1,10.1,811356.6167735804,3.8658,3.8696,3.8619,3.8619,811356.6168
2010-03-02 15:20:00,10.1,10.1,10.07,10.07,509859.8241862675,3.8619,3.8619,3.8505,3.8505,509859.8242
2010-03-02 15:30:00,10.07,10.1,10.07,10.07,678070.8006652412,3.8505,3.8619,3.8505,3.8505,678070.8007
2010-03-02 15:40:00,10.08,10.11,10.07,10.11,1837253.504395344,3.8543,3.8658,3.8505,3.8658,1837253.5044
2010-03-02 15:50:00,10.11,10.11,10.08,10.09,1758612.4970301734,3.8658,3.8658,3.8543,3.8581,1758612.497
2010-03-03 09:30:00,9.92,10.02,9.89,9.92,1739843.1931575197,3.7931,3.8314,3.7817,3.7931,1739843.1932
2010-03-03 09:40:00,9.92,9.92,9.86,9.9,2746495.604656688,3.7931,3.7931,3.7702,3.7855,2746495.6047
2010-03-03 09:50:00,9.9,9.95,9.88,9.92,1511760.51318603,3.7855,3.8046,3.7778,3.7931,1511760.5132
2010-03-03 10:00:00,9.92,9.93,9.87,9.87,1632216.678545973,3.7931,3.7969,3.774,3.774,1632216.6785
2010-03-03 10:10:00,9.87,9.89,9.83,9.89,1437871.228320266,3.774,3.7817,3.7587,3.7817,1437871.2283
2010-03-03 10:20:00,9.89,9.91,9.87,9.88,869327.6312663341,3.7817,3.7893,3.774,3.7778,869327.6313
2010-03-03 10:30:00,9.88,9.94,9.87,9.94,1222143.026847232,3.7778,3.8008,3.774,3.8008,1222143.0268
2010-03-03 10:40:00,9.94,9.98,9.93,9.98,858398.6695177002,3.8008,3.8161,3.7969,3.8161,858398.6695
2010-03-03 10:50:00,9.97,10.02,9.97,10.0,1401282.9650748398,3.8122,3.8314,3.8122,3.8237,1401282.9651
2010-03-03 11:00:00,10.0,10.02,9.98,10.0,771204.5616535995,3.8237,3.8314,3.8161,3.8237,771204.5617
2010-03-03 11:10:00,10.0,10.01,9.98,10.01,816583.5115229271,3.8237,3.8275,3.8161,3.8275,816583.5115
2010-03-03 11:20:00,10.01,10.06,9.99,10.06,1181515.7994773106,3.8275,3.8467,3.8199,3.8467,1181515.7995
2010-03-03 11:30:00,10.06,10.08,10.04,10.06,1474221.9054407224,3.8467,3.8543,3.839,3.8467,1474221.9054
2010-03-03 11:40:00,10.06,10.06,10.04,10.04,360893.3238298884,3.8467,3.8467,3.839,3.839,360893.3238
2010-03-03 11:50:00,10.04,10.04,10.02,10.02,368258.4937039677,3.839,3.839,3.8314,3.8314,368258.4937
2010-03-03 12:00:00,10.03,10.03,9.99,9.99,438821.5728201473,3.8352,3.8352,3.8199,3.8199,438821.5728
2010-03-03 12:10:00,9.99,10.0,9.98,9.98,306010.92896174866,3.8199,3.8237,3.8161,3.8161,306010.929
2010-03-03 12:20:00,9.98,10.0,9.98,9.98,509859.8241862675,3.8161,3.8237,3.8161,3.8161,509859.8242
2010-03-03 12:30:00,9.98,9.99,9.95,9.97,540508.4343074365,3.8161,3.8199,3.8046,3.8122,540508.4343
2010-03-03 12:40:00,9.97,9.97,9.95,9.95,278926.11071513424,3.8122,3.8122,3.8046,3.8046,278926.1107
2010-03-03 12:50:00,9.95,9.96,9.95,9.96,244951.2948443811,3.8046,3.8084,3.8046,3.8084,244951.2948
2010-03-03 13:00:00,9.95,9.96,9.95,9.95,216916.13209788548,3.8046,3.8084,3.8046,3.8046,216916.1321
2010-03-03 13:10:00,9.95,9.98,9.94,9.98,452126.3958184842,3.8046,3.8161,3.8008,3.8161,452126.3958
2010-03-03 13:20:00,9.98,9.98,9.94,9.94,303635.0677120456,3.8161,3.8161,3.8008,3.8008,303635.0677
2010-03-03 13:30:00,9.94,9.94,9.92,9.92,444998.8120693752,3.8008,3.8008,3.7931,3.7931,444998.8121
2010-03-03 13:40:00,9.92,9.94,9.92,9.92,367783.3214540271,3.7931,3.8008,3.7931,3.7931,367783.3215
2010-03-03 13:50:00,9.92,9.93,9.91,9.92,357091.9458303635,3.7931,3.7969,3.7893,3.7931,357091.9458
2010-03-03 14:00:00,9.93,9.94,9.92,9.92,400570.20669992873,3.7969,3.8008,3.7931,3.7931,400570.2067
2010-03-03 14:10:00,9.92,9.93,9.9,9.9,315276.7878355904,3.7931,3.7969,3.7855,3.7855,315276.7878
2010-03-03 14:20:00,9.9,9.9,9.87,9.89,1105963.4117367547,3.7855,3.7855,3.774,3.7817,1105963.4117
2010-03-03 14:30:00,9.89,9.9,9.87,9.87,663340.4609170825,3.7817,3.7855,3.774,3.774,663340.4609
2010-03-03 14:40:00,9.87,9.88,9.84,9.85,681872.178664766,3.774,3.7778,3.7625,3.7664,681872.1787
2010-03-03 14:50:00,9.85,9.89,9.85,9.89,702066.9992872416,3.7664,3.7817,3.7664,3.7817,702066.9993
2010-03-03 15:00:00,9.88,9.9,9.86,9.88,961748.6338797816,3.7778,3.7855,3.7702,3.7778,961748.6339
2010-03-03 15:10:00,9.89,9.9,9.87,9.88,554526.0156806842,3.7817,3.7855,3.774,3.7778,554526.0157
2010-03-03 15:20:00,9.88,9.89,9.87,9.87,611546.6856735566,3.7778,3.7817,3.774,3.774,611546.6857
2010-03-03 15:30:00,9.87,9.92,9.87,9.92,895937.2772630078,3.774,3.7931,3.774,3.7931,895937.2773
2010-03-03 15:40:00,9.92,9.92,9.92,9.92,1431931.575196009,3.7931,3.7931,3.7931,3.7931,1431931.5752
2010-03-03 15:50:00,9.92,9.92,9.9,9.9,2621525.3029223094,3.7931,3.7931,3.7855,3.7855,2621525.3029
2010-03-04 09:30:00,9.68,9.85,9.66,9.83,2427655.0249465434,3.7014,3.7664,3.6937,3.7587,2427655.0249
2010-03-04 09:40:00,9.83,9.92,9.79,9.89,1207412.6870990735,3.7587,3.7931,3.7434,3.7817,1207412.6871
2010-03-04 09:50:00,9.89,9.95,9.89,9.92,729389.4036588264,3.7817,3.8046,3.7817,3.7931,729389.4037
2010-03-04 10:00:00,9.92,9.92,9.87,9.87,602518.4129246852,3.7931,3.7931,3.774,3.774,602518.4129
2010-03-04 10:10:00,9.87,9.88,9.84,9.84,332620.57495842245,3.774,3.7778,3.7625,3.7625,332620.575
2010-03-04 10:20:00,9.85,9.89,9.83,9.88,490615.34806367307,3.7664,3.7817,3.7587,3.7778,490615.3481
2010-03-04 10:30:00,9.88,9.9,9.84,9.86,571632.216678546,3.7778,3.7855,3.7625,3.7702,571632.2167
2010-03-04 10:40:00,9.86,9.9,9.84,9.89,368971.2520788786,3.7702,3.7855,3.7625,3.7817,368971.2521
2010-03-04 10:50:00,9.9,9.9,9.87,9.9,537182.2285578522,3.7855,3.7855,3.774,3.7855,537182.2286
2010-03-04 11:00:00,9.9,9.92,9.89,9.9,382276.0750772155,3.7855,3.7931,3.7817,3.7855,382276.0751
2010-03-04 11:10:00,9.91,9.92,9.9,9.91,394155.3813257306,3.7893,3.7931,3.7855,3.7893,394155.3813
2010-03-04 11:20:00,9.91,9.92,9.9,9.92,421002.61344737466,3.7893,3.7931,3.7855,3.7931,421002.6134
2010-03-04 11:30:00,9.92,9.93,9.91,9.92,452601.5680684248,3.7931,3.7969,3.7893,3.7931,452601.5681
2010-03-04 11:40:00,9.92,9.95,9.92,9.94,510572.5825611784,3.7931,3.8046,3.7931,3.8008,510572.5826
2010-03-04 11:50:00,9.94,9.96,9.93,9.95,473984.319315752,3.8008,3.8084,3.7969,3.8046,473984.3193
2010-03-04 12:00:00,9.95,9.95,9.94,9.95,584461.8674269423,3.8046,3.8046,3.8008,3.8046,584461.8674
2010-03-04 12:10:00,9.95,9.95,9.95,9.95,323354.7160845807,3.8046,3.8046,3.8046,3.8046,323354.7161
2010-03-04 12:20:00,9.95,9.98,9.95,9.98,647184.604419102,3.8046,3.8161,3.8046,3.8161,647184.6044
2010-03-04 12:30:00,9.98,9.98,9.95,9.95,335709.19458303635,3.8161,3.8161,3.8046,3.8046,335709.1946
2010-03-04 12:40:00,9.95,9.98,9.94,9.98,643383.2264195771,3.8046,3.8161,3.8008,3.8161,643383.2264
2010-03-04 12:50:00,9.98,10.0,9.97,9.99,571394.6305535757,3.8161,3.8237,3.8122,3.8199,571394.6306
2010-03-04 13:00:00,9.99,10.0,9.72,9.98,779520.07602756,3.8199,3.8237,3.7166,3.8161,779520.076
2010-03-04 13:10:00,9.98,10.01,9.98,10.01,716559.7529104301,3.8161,3.8275,3.8161,3.8275,716559.7529
2010-03-04 13:20:00,10.0,10.0,9.99,10.0,376811.59420289856,3.8237,3.8237,3.8199,3.8237,376811.5942
2010-03-04 13:30:00,10.0,10.0,9.98,9.99,545497.7429318128,3.8237,3.8237,3.8161,3.8199,545497.7429
2010-03-04 13:40:00,9.99,10.0,9.97,9.97,331907.81658351154,3.8199,3.8237,3.8122,3.8122,331907.8166
2010-03-04 13:50:00,9.97,9.99,9.97,9.98,235210.2637205987,3.8122,3.8199,3.8122,3.8161,235210.2637
2010-03-04 14:00:00,9.98,10.0,9.98,10.0,372535.0439534331,3.8161,3.8237,3.8161,3.8237,372535.044
2010-03-04 14:10:00,10.0,10.01,9.98,10.0,355191.2568306011,3.8237,3.8275,3.8161,3.8237,355191.2568
2010-03-04 14:20:00,10.01,10.01,9.98,9.99,303397.48158707534,3.8275,3.8275,3.8161,3.8199,303397.4816
2010-03-04 14:30:00,9.99,10.01,9.98,10.0,375148.4913281064,3.8199,3.8275,3.8161,3.8237,375148.4913
2010-03-04 14:40:00,10.0,10.01,9.99,10.0,245188.8809693514,3.8237,3.8275,3.8199,3.8237,245188.881
2010-03-04 14:50:00,10.0,10.0,9.99,9.99,189593.7277263008,3.8237,3.8237,3.8199,3.8199,189593.7277
2010-03-04 15:00:00,9.99,10.0,9.98,9.99,484200.5226894749,3.8199,3.8237,3.8161,3.8199,484200.5227
2010-03-04 15:10:00,10.0,10.0,9.98,9.99,248515.0867189356,3.8237,3.8237,3.8161,3.8199,248515.0867
2010-03-04 15:20:00,9.99,10.01,9.98,10.0,439059.1589451176,3.8199,3.8275,3.8161,3.8237,439059.1589
2010-03-04 15:30:00,10.01,10.02,9.99,9.99,1497030.1734378713,3.8275,3.8314,3.8199,3.8199,1497030.1734
2010-03-04 15:40:00,10.0,10.02,9.99,10.0,955096.222380613,3.8237,3.8314,3.8199,3.8237,955096.2224
2010-03-04 15:50:00,10.0,10.02,10.0,10.01,2333095.747208363,3.8237,3.8314,3.8237,3.8275,2333095.7472
2010-03-05 09:30:00,10.02,10.14,10.02,10.13,2104537.8949869326,3.8314,3.8772,3.8314,3.8734,2104537.895
2010-03-05 09:40:00,10.13,10.2,10.13,10.2,1960323.11712996,3.8734,3.9002,3.8734,3.9002,1960323.1171
2010-03-05 09:50:00,10.2,10.25,10.19,10.21,1425041.5775718698,3.9002,3.9193,3.8964,3.904,1425041.5776
2010-03-05 10:00:00,10.21,10.25,10.21,10.23,1197434.0698503207,3.904,3.9193,3.904,3.9117,1197434.0699
2010-03-05 10:10:00,10.23,10.25,10.23,10.24,794725.5880256593,3.9117,3.9193,3.9117,3.9155,794725.588
2010-03-05 10:20:00,10.24,10.26,10.22,10.26,913043.4782608696,3.9155,3.9231,3.9078,3.9231,913043.4783
2010-03-05 10:30:00,10.26,10.29,10.26,10.26,1111427.8926110717,3.9231,3.9346,3.9231,3.9231,1111427.8926
2010-03-05 10:40:00,10.26,10.27,10.24,10.25,852696.602518413,3.9231,3.927,3.9155,3.9193,852696.6025
2010-03-05 10:50:00,10.25,10.28,10.24,10.28,429318.1278213352,3.9193,3.9308,3.9155,3.9308,429318.1278
2010-03-05 11:00:00,10.28,10.29,10.26,10.27,634830.1259206462,3.9308,3.9346,3.9231,3.927,634830.1259
2010-03-05 11:10:00,10.27,10.29,10.27,10.28,357091.9458303635,3.927,3.9346,3.927,3.9308,357091.9458
2010-03-05 11:20:00,10.28,10.28,10.25,10.27,821572.8201473034,3.9308,3.9308,3.9193,3.927,821572.8201
2010-03-05 11:30:00,10.27,10.3,10.26,10.29,1153480.636730815,3.927,3.9384,3.9231,3.9346,1153480.6367
2010-03-05 11:40:00,10.28,10.31,10.28,10.31,1364932.2879543835,3.9308,3.9422,3.9308,3.9422,1364932.288
2010-03-05 11:50:00,10.31,10.32,10.29,10.31,1122119.2682347351,3.9422,3.9461,3.9346,3.9422,1122119.2682
2010-03-05 12:00:00,10.3,10.32,10.3,10.32,821572.8201473034,3.9384,3.9461,3.9384,3.9461,821572.8201
2010-03-05 12:10:00,10.32,10.36,10.31,10.36,1892373.485388453,3.9461,3.9614,3.9422,3.9614,1892373.4854
2010-03-05 12:20:00,10.36,10.4,10.35,10.4,1293894.0365882632,3.9614,3.9767,3.9575,3.9767,1293894.0366
2010-03-05 12:30:00,10.4,10.43,10.39,10.42,1657638.3939177953,3.9767,3.9881,3.9728,3.9843,1657638.3939
2010-03-05 12:40:00,10.42,10.45,10.42,10.43,1593965.3124257545,3.9843,3.9958,3.9843,3.9881,1593965.3124
2010-03-05 12:50:00,10.43,10.5,10.43,10.49,3507721.549061535,3.9881,4.0149,3.9881,4.0111,3507721.5491
2010-03-05 13:00:00,10.49,10.49,10.46,10.48,1806604.8942741745,4.0111,4.0111,3.9996,4.0073,1806604.8943
2010-03-05 13:10:00,10.48,10.48,10.45,10.45,1388928.486576384,4.0073,4.0073,3.9958,3.9958,1388928.4866
2010-03-05 13:20:00,10.45,10.45,10.39,10.39,1192207.175100974,3.9958,3.9958,3.9728,3.9728,1192207.1751
2010-03-05 13:30:00,10.39,10.41,10.37,10.39,1348776.4314564029,3.9728,3.9805,3.9652,3.9728,1348776.4315
2010-03-05 13:40:00,10.39,10.4,10.37,10.39,638156.3316702305,3.9728,3.9767,3.9652,3.9728,638156.3317
2010-03-05 13:50:00,10.39,10.4,10.35,10.35,1171537.1822285578,3.9728,3.9767,3.9575,3.9575,1171537.1822
2010-03-05 14:00:00,10.35,10.38,10.35,10.36,862675.2197671656,3.9575,3.969,3.9575,3.9614,862675.2198
2010-03-05 14:10:00,10.36,10.37,10.34,10.34,1262770.2542171536,3.9614,3.9652,3.9537,3.9537,1262770.2542
2010-03-05 14:20:00,10.34,10.35,10.33,10.33,389403.65882632456,3.9537,3.9575,3.9499,3.9499,389403.6588
2010-03-05 14:30:00,10.33,10.35,10.33,10.35,764076.9779044904,3.9499,3.9575,3.9499,3.9575,764076.9779
2010-03-05 14:40:00,10.35,10.38,10.35,10.37,936802.0907578998,3.9575,3.969,3.9575,3.9652,936802.0908
2010-03-05 14:50:00,10.37,10.38,10.36,10.38,507721.5490615348,3.9652,3.969,3.9614,3.969,507721.5491
2010-03-05 15:00:00,10.38,10.4,10.35,10.35,855785.2221430269,3.969,3.9767,3.9575,3.9575,855785.2221
2010-03-05 15:10:00,10.35,10.37,10.34,10.35,1357329.531955334,3.9575,3.9652,3.9537,3.9575,1357329.532
2010-03-05 15:20:00,10.35,10.35,10.32,10.34,1160608.220479924,3.9575,3.9575,3.9461,3.9537,1160608.2205
2010-03-05 15:30:00,10.33,10.35,10.32,10.35,1241149.9168448562,3.9499,3.9575,3.9461,3.9575,1241149.9168
2010-03-05 15:40:00,10.35,10.38,10.35,10.36,3052506.5336184367,3.9575,3.969,3.9575,3.9614,3052506.5336
2010-03-05 15:50:00,10.36,10.38,10.35,10.37,3502019.482062248,3.9614,3.969,3.9575,3.9652,3502019.4821
2010-03-08 09:30:00,10.27,10.47,10.27,10.47,2375861.249703017,3.927,4.0034,3.927,4.0034,2375861.2497
2010-03-08 09:40:00,10.47,10.48,10.41,10.41,929912.093133761,4.0034,4.0073,3.9805,3.9805,929912.0931
2010-03-08 09:50:00,10.41,10.47,10.4,10.43,678308.3867902114,3.9805,4.0034,3.9767,3.9881,678308.3868
2010-03-08 10:00:00,10.43,10.43,10.4,10.4,1006177.239249228,3.9881,3.9881,3.9767,3.9767,1006177.2392
2010-03-08 10:10:00,10.41,10.42,10.37,10.37,1159420.2898550725,3.9805,3.9843,3.9652,3.9652,1159420.2899
2010-03-08 10:20:00,10.37,10.38,10.37,10.37,904727.9638869092,3.9652,3.969,3.9652,3.9652,904727.9639
2010-03-08 10:30:00,10.37,10.38,10.35,10.38,778094.5592777382,3.9652,3.969,3.9575,3.969,778094.5593
2010-03-08 10:40:00,10.38,10.4,10.38,10.39,636493.2287954383,3.969,3.9767,3.969,3.9728,636493.2288
2010-03-08 10:50:00,10.4,10.4,10.39,10.4,591827.0373010216,3.9767,3.9767,3.9728,3.9767,591827.0373
2010-03-08 11:00:00,10.4,10.42,10.39,10.4,621287.716797339,3.9767,3.9843,3.9728,3.9767,621287.7168
2010-03-08 11:10:00,10.4,10.41,10.4,10.4,425041.5775718698,3.9767,3.9805,3.9767,3.9767,425041.5776
2010-03-08 11:20:00,10.4,10.42,10.39,10.4,715609.4084105488,3.9767,3.9843,3.9728,3.9767,715609.4084
2010-03-08 11:30:00,10.39,10.4,10.38,10.4,498455.69018769305,3.9728,3.9767,3.969,3.9767,498455.6902
2010-03-08 11:40:00,10.4,10.4,10.39,10.4,301496.7925873129,3.9767,3.9767,3.9728,3.9767,301496.7926
2010-03-08 11:50:00,10.4,10.4,10.39,10.4,430268.4723212164,3.9767,3.9767,3.9728,3.9767,430268.4723
2010-03-08 12:00:00,10.4,10.4,10.38,10.4,239011.6417201236,3.9767,3.9767,3.969,3.9767,239011.6417
2010-03-08 12:10:00,10.4,10.4,10.38,10.38,393680.20907579,3.9767,3.9767,3.969,3.969,393680.2091
2010-03-08 12:20:00,10.38,10.4,10.38,10.4,292230.9337134712,3.969,3.9767,3.969,3.9767,292230.9337
2010-03-08 12:30:00,10.4,10.42,10.39,10.41,417438.8215728201,3.9767,3.9843,3.9728,3.9805,417438.8216
2010-03-08 12:40:00,10.41,10.43,10.4,10.43,441435.0201948207,3.9805,3.9881,3.9767,3.9881,441435.0202
2010-03-08 12:50:00,10.43,10.44,10.43,10.44,421715.3718222856,3.9881,3.992,3.9881,3.992,421715.3718
2010-03-08 13:00:00,10.43,10.45,10.43,10.43,272986.4575908767,3.9881,3.9958,3.9881,3.9881,272986.4576
2010-03-08 13:10:00,10.43,10.43,10.41,10.41,227132.33547160847,3.9881,3.9881,3.9805,3.9805,227132.3355
2010-03-08 13:20:00,10.41,10.45,10.41,10.45,316227.13233547163,3.9805,3.9958,3.9805,3.9958,316227.1323
2010-03-08 13:30:00,10.45,10.46,10.44,10.45,468044.6661914944,3.9958,3.9996,3.992,3.9958,468044.6662
2010-03-08 13:40:00,10.44,10.46,10.43,10.45,381088.144452364,3.992,3.9996,3.9881,3.9958,381088.1445
2010-03-08 13:50:00,10.45,10.48,10.45,10.48,337372.2974578285,3.9958,4.0073,3.9958,4.0073,337372.2975
2010-03-08 14:00:00,10.48,10.48,10.47,10.48,313376.098835828,4.0073,4.0073,4.0034,4.0073,313376.0988
2010-03-08 14:10:00,10.48,10.48,10.46,10.46,288191.969588976,4.0073,4.0073,3.9996,3.9996,288191.9696
2010-03-08 14:20:00,10.46,10.48,10.45,10.47,559752.9104300309,3.9996,4.0073,3.9958,4.0034,559752.9104
2010-03-08 14:30:00,10.47,10.48,10.47,10.47,586600.142551675,4.0034,4.0073,4.0034,4.0034,586600.1426
2010-03-08 14:40:00,10.47,10.48,10.46,10.46,319553.3380850558,4.0034,4.0073,3.9996,3.9996,319553.3381
2010-03-08 14:50:00,10.46,10.47,10.46,10.46,527203.6113090996,3.9996,4.0034,3.9996,3.9996,527203.6113
2010-03-08 15:00:00,10.46,10.47,10.46,10.46,599904.9655500118,3.9996,4.0034,3.9996,3.9996,599904.9656
2010-03-08 15:10:00,10.46,10.47,10.46,10.47,312663.3404609171,3.9996,4.0034,3.9996,4.0034,312663.3405
2010-03-08 15:20:00,10.47,10.49,10.47,10.49,684723.2121644096,4.0034,4.0111,4.0034,4.0111,684723.2122
2010-03-08 15:30:00,10.49,10.49,10.46,10.48,1171537.1822285578,4.0111,4.0111,3.9996,4.0073,1171537.1822
2010-03-08 15:40:00,10.48,10.5,10.47,10.49,1023758.6124970302,4.0073,4.0149,4.0034,4.0111,1023758.6125
2010-03-08 15:50:00,10.49,10.49,10.46,10.46,1959847.944880019,4.0111,4.0111,3.9996,3.9996,1959847.9449
2010-03-09 09:30:00,10.38,10.51,10.38,10.51,1121168.923734854,3.969,4.0187,3.969,4.0187,1121168.9237
2010-03-09 09:40:00,10.5,10.52,10.47,10.49,1646709.4321691613,4.0149,4.0225,4.0034,4.0111,1646709.4322
2010-03-09 09:50:00,10.49,10.5,10.45,10.5,695414.5877880732,4.0111,4.0149,3.9958,4.0149,695414.5878
2010-03-09 10:00:00,10.5,10.56,10.5,10.52,1835115.2292706107,4.0149,4.0378,4.0149,4.0225,1835115.2293
2010-03-09 10:10:00,10.52,10.55,10.52,10.54,1044428.6053694464,4.0225,4.034,4.0225,4.0302,1044428.6054
2010-03-09 10:20:00,10.54,10.56,10.53,10.54,984319.3157519602,4.0302,4.0378,4.0264,4.0302,984319.3158
2010-03-09 10:30:00,10.53,10.57,10.51,10.54,1225469.2325968165,4.0264,4.0417,4.0187,4.0302,1225469.2326
2010-03-09 10:40:00,10.54,10.6,10.54,10.6,1303397.4815870754,4.0302,4.0531,4.0302,4.0531,1303397.4816
2010-03-09 10:50:00,10.6,10.67,10.58,10.67,2574958.42242813,4.0531,4.0799,4.0455,4.0799,2574958.4224
2010-03-09 11:00:00,10.67,10.68,10.61,10.62,1465906.3910667617,4.0799,4.0837,4.057,4.0608,1465906.3911
2010-03-09 11:10:00,10.62,10.67,10.62,10.67,1400332.6205749584,4.0608,4.0799,4.0608,4.0799,1400332.6206
2010-03-09 11:20:00,10.67,10.69,10.67,10.67,662152.530292231,4.0799,4.0875,4.0799,4.0799,662152.5303
2010-03-09 11:30:00,10.67,10.7,10.66,10.68,1301021.6203373724,4.0799,4.0914,4.0761,4.0837,1301021.6203
2010-03-09 11:40:00,10.68,10.68,10.65,10.67,404133.99857448327,4.0837,4.0837,4.0723,4.0799,404133.9986
2010-03-09 11:50:00,10.67,10.68,10.67,10.68,398669.5177001663,4.0799,4.0837,4.0799,4.0837,398669.5177
2010-03-09 12:00:00,10.68,10.68,10.66,10.67,401995.72344975057,4.0837,4.0837,4.0761,4.0799,401995.7234
2010-03-09 12:10:00,10.67,10.68,10.66,10.68,400095.0344499881,4.0799,4.0837,4.0761,4.0837,400095.0344
2010-03-09 12:20:00,10.68,10.7,10.67,10.69,367070.56307911617,4.0837,4.0914,4.0799,4.0875,367070.5631
2010-03-09 12:30:00,10.69,10.71,10.69,10.71,1092183.416488477,4.0875,4.0952,4.0875,4.0952,1092183.4165
2010-03-09 12:40:00,10.71,10.73,10.7,10.73,992397.2440009504,4.0952,4.1028,4.0914,4.1028,992397.244
2010-03-09 12:50:00,10.73,10.74,10.72,10.73,1359942.9793300072,4.1028,4.1067,4.099,4.1028,1359942.9793
2010-03-09 13:00:00,10.73,10.75,10.73,10.73,912093.1337609884,4.1028,4.1105,4.1028,4.1028,912093.1338
2010-03-09 13:10:00,10.73,10.75,10.73,10.73,499406.0346875743,4.1028,4.1105,4.1028,4.1028,499406.0347
2010-03-09 13:20:00,10.73,10.73,10.7,10.71,857685.9111427893,4.1028,4.1028,4.0914,4.0952,857685.9111
2010-03-09 13:30:00,10.71,10.75,10.71,10.74,1226657.163221668,4.0952,4.1105,4.0952,4.1067,1226657.1632
2010-03-09 13:40:00,10.75,10.77,10.73,10.75,1186980.2803516274,4.1105,4.1181,4.1028,4.1105,1186980.2804
2010-03-09 13:50:00,10.75,10.79,10.75,10.78,1037301.0216203374,4.1105,4.1258,4.1105,4.122,1037301.0216
2010-03-09 14:00:00,10.78,10.79,10.77,10.79,1338322.6419577098,4.122,4.1258,4.1181,4.1258,1338322.642
2010-03-09 14:10:00,10.79,10.8,10.78,10.78,2399857.448325018,4.1258,4.1296,4.122,4.122,2399857.4483
2010-03-09 14:20:00,10.78,10.83,10.78,10.8,2799002.1382751246,4.122,4.1411,4.122,4.1296,2799002.1383
2010-03-09 14:30:00,10.8,10.81,10.77,10.78,1158232.359230221,4.1296,4.1334,4.1181,4.122,1158232.3592
2010-03-09 14:40:00,10.78,10.79,10.77,10.78,893086.2437633643,4.122,4.1258,4.1181,4.122,893086.2438
2010-03-09 14:50:00,10.78,10.78,10.73,10.73,1678070.8006652412,4.122,4.122,4.1028,4.1028,1678070.8007
2010-03-09 15:00:00,10.73,10.76,10.73,10.75,882870.0403896413,4.1028,4.1143,4.1028,4.1105,882870.0404
2010-03-09 15:10:00,10.76,10.76,10.69,10.7,2009265.8588738416,4.1143,4.1143,4.0875,4.0914,2009265.8589
2010-03-09 15:20:00,10.7,10.71,10.67,10.69,964837.2535043954,4.0914,4.0952,4.0799,4.0875,964837.2535
2010-03-09 15:30:00,10.69,10.73,10.69,10.73,1283202.6609645998,4.0875,4.1028,4.0875,4.1028,1283202.661
2010-03-09 15:40:00,10.73,10.77,10.73,10.73,2993347.588500832,4.1028,4.1181,4.1028,4.1028,2993347.5885
2010-03-09 15:50:00,10.73,10.75,10.72,10.73,3345450.225706819,4.1028,4.1105,4.099,4.1028,3345450.2257
2010-03-10 09:30:00,10.72,10.84,10.7,10.8,1698265.6212877168,4.099,4.1449,4.0914,4.1296,1698265.6213
2010-03-10 09:40:00,10.8,10.83,10.78,10.78,808980.7555238775,4.1296,4.1411,4.122,4.122,808980.7555
2010-03-10 09:50:00,10.78,10.78,10.73,10.75,829413.1622713234,4.122,4.122,4.1028,4.1105,829413.1623
2010-03-10 10:00:00,10.75,10.83,10.74,10.83,1448800.1900689,4.1105,4.1411,4.1067,4.1411,1448800.1901
2010-03-10 10:10:00,10.83,10.86,10.81,10.83,1812069.375148492,4.1411,4.1526,4.1334,4.1411,1812069.3751
2010-03-10 10:20:00,10.83,10.84,10.8,10.84,1077928.248990259,4.1411,4.1449,4.1296,4.1449,1077928.249
2010-03-10 10:30:00,10.83,10.86,10.79,10.8,1135186.5051081018,4.1411,4.1526,4.1258,4.1296,1135186.5051
2010-03-10 10:40:00,10.8,10.8,10.77,10.77,476835.3528153956,4.1296,4.1296,4.1181,4.1181,476835.3528
2010-03-10 10:50:00,10.77,10.77,10.73,10.75,1948681.3970064148,4.1181,4.1181,4.1028,4.1105,1948681.397
2010-03-10 11:00:00,10.75,10.77,10.74,10.74,508909.4796863863,4.1105,4.1181,4.1067,4.1067,508909.4797
2010-03-10 11:10:00,10.74,10.79,10.74,10.78,969826.5621287716,4.1067,4.1258,4.1067,4.122,969826.5621
2010-03-10 11:20:00,10.78,10.78,10.76,10.77,345212.6395818484,4.122,4.122,4.1143,4.1181,345212.6396
2010-03-10 11:30:00,10.77,10.78,10.75,10.75,648134.9489189831,4.1181,4.122,4.1105,4.1105,648134.9489
2010-03-10 11:40:00,10.75,10.75,10.72,10.75,947493.4663815632,4.1105,4.1105,4.099,4.1105,947493.4664
2010-03-10 11:50:00,10.75,10.78,10.73,10.78,556664.290805417,4.1105,4.122,4.1028,4.122,556664.2908
2010-03-10 12:00:00,10.78,10.78,10.73,10.74,344262.2950819672,4.122,4.122,4.1028,4.1067,344262.2951
2010-03-10 12:10:00,10.73,10.74,10.67,10.67,1146353.052981706,4.1028,4.1067,4.0799,4.0799,1146353.053
2010-03-10 12:20:00,10.67,10.7,10.66,10.66,606082.2047992398,4.0799,4.0914,4.0761,4.0761,606082.2048
2010-03-10 12:30:00,10.66,10.72,10.66,10.72,376574.0080779283,4.0761,4.099,4.0761,4.099,376574.0081
2010-03-10 12:40:00,10.72,10.72,10.68,10.71,585174.6258018531,4.099,4.099,4.0837,4.0952,585174.6258
2010-03-10 12:50:00,10.71,10.74,10.71,10.74,270135.42409123306,4.0952,4.1067,4.0952,4.1067,270135.4241
2010-03-10 13:00:00,10.74,10.75,10.73,10.75,452601.5680684248,4.1067,4.1105,4.1028,4.1105,452601.5681
2010-03-10 13:10:00,10.75,10.78,10.75,10.78,520551.1998099311,4.1105,4.122,4.1105,4.122,520551.1998
2010-03-10 13:20:00,10.77,10.78,10.75,10.75,311475.4098360656,4.1181,4.122,4.1105,4.1105,311475.4098
2010-03-10 13:30:00,10.75,10.78,10.75,10.78,295081.9672131148,4.1105,4.122,4.1105,4.122,295081.9672
2010-03-10 13:40:00,10.77,10.78,10.75,10.75,410548.8239486814,4.1181,4.122,4.1105,4.1105,410548.8239
2010-03-10 13:50:00,10.75,10.75,10.74,10.75,305535.75671180803,4.1105,4.1105,4.1067,4.1105,305535.7567
2010-03-10 14:00:00,10.74,10.78,10.73,10.77,377286.7664528392,4.1067,4.122,4.1028,4.1181,377286.7665
2010-03-10 14:10:00,10.76,10.78,10.76,10.77,482062.2475647422,4.1143,4.122,4.1143,4.1181,482062.2476
2010-03-10 14:20:00,10.77,10.77,10.75,10.76,288191.969588976,4.1181,4.1181,4.1105,4.1143,288191.9696
2010-03-10 14:30:00,10.76,10.77,10.75,10.76,496792.5873129009,4.1143,4.1181,4.1105,4.1143,496792.5873
2010-03-10 14:40:00,10.76,10.78,10.75,10.77,647659.7766690425,4.1143,4.122,4.1105,4.1181,647659.7767
2010-03-10 14:50:00,10.78,10.78,10.75,10.75,486813.97006414825,4.122,4.122,4.1105,4.1105,486813.9701
2010-03-10 15:00:00,10.75,10.76,10.73,10.76,1312663.3404609172,4.1105,4.1143,4.1028,4.1143,1312663.3405
2010-03-10 15:10:00,10.76,10.76,10.74,10.75,364219.52957947255,4.1143,4.1143,4.1067,4.1105,364219.5296
2010-03-10 15:20:00,10.75,10.76,10.73,10.73,962698.9783796626,4.1105,4.1143,4.1028,4.1028,962698.9784
2010-03-10 15:30:00,10.73,10.75,10.73,10.75,976716.5597529104,4.1028,4.1105,4.1028,4.1105,976716.5598
2010-03-10 15:40:00,10.75,10.76,10.74,10.75,777856.9731527679,4.1105,4.1143,4.1067,4.1105,777856.9732
2010-03-10 15:50:00,10.75,10.77,10.75,10.76,2237586.124970302,4.1105,4.1181,4.1105,4.1143,2237586.125
2010-03-11 09:30:00,10.7,10.8,10.59,10.78,4202898.550724638,4.0914,4.1296,4.0493,4.122,4202898.5507
2010-03-11 09:40:00,10.78,10.83,10.77,10.78,1756236.6357804704,4.122,4.1411,4.1181,4.122,1756236.6358
2010-03-11 09:50:00,10.78,10.82,10.78,10.82,2313138.5127108577,4.122,4.1373,4.122,4.1373,2313138.5127
2010-03-11 10:00:00,10.82,10.9,10.81,10.87,2029935.851746258,4.1373,4.1678,4.1334,4.1564,2029935.8517
2010-03-11 10:10:00,10.88,10.91,10.86,10.87,2207175.100974103,4.1602,4.1717,4.1526,4.1564,2207175.101
2010-03-11 10:20:00,10.87,10.93,10.85,10.91,2414587.7880731765,4.1564,4.1793,4.1487,4.1717,2414587.7881
2010-03-11 10:30:00,10.91,10.93,10.89,10.89,1182703.730102162,4.1717,4.1793,4.164,4.164,1182703.7301
2010-03-11 10:40:00,10.89,10.9,10.84,10.86,1034449.9881206938,4.164,4.1678,4.1449,4.1526,1034449.9881
2010-03-11 10:50:00,10.86,10.88,10.82,10.83,879543.8346400571,4.1526,4.1602,4.1373,4.1411,879543.8346
2010-03-11 11:00:00,10.83,10.83,10.77,10.8,1267521.9767165598,4.1411,4.1411,4.1181,4.1296,1267521.9767
2010-03-11 11:10:00,10.8,10.82,10.79,10.8,826086.9565217391,4.1296,4.1373,4.1258,4.1296,826086.9565
2010-03-11 11:20:00,10.8,10.82,10.78,10.78,519125.6830601093,4.1296,4.1373,4.122,4.122,519125.6831
2010-03-11 11:30:00,10.78,10.83,10.77,10.8,791399.3822760751,4.122,4.1411,4.1181,4.1296,791399.3823
2010-03-11 11:40:00,10.8,10.82,10.78,10.81,480161.5585649798,4.1296,4.1373,4.122,4.1334,480161.5586
2010-03-11 11:50:00,10.81,10.81,10.76,10.77,702066.9992872416,4.1334,4.1334,4.1143,4.1181,702066.9993
2010-03-11 12:00:00,10.77,10.78,10.73,10.75,1087194.1078641007,4.1181,4.122,4.1028,4.1105,1087194.1079
2010-03-11 12:10:00,10.75,10.77,10.71,10.72,1861962.4613922548,4.1105,4.1181,4.0952,4.099,1861962.4614
2010-03-11 12:20:00,10.72,10.74,10.7,10.72,1156331.6702304585,4.099,4.1067,4.0914,4.099,1156331.6702
2010-03-11 12:30:00,10.73,10.74,10.71,10.74,551674.9821810407,4.1028,4.1067,4.0952,4.1067,551674.9822
2010-03-11 12:40:00,10.74,10.75,10.71,10.74,479686.3863150392,4.1067,4.1105,4.0952,4.1067,479686.3863
2010-03-11 12:50:00,10.74,10.75,10.72,10.75,339748.15870753146,4.1067,4.1105,4.099,4.1105,339748.1587
2010-03-11 13:00:00,10.75,10.8,10.75,10.8,674982.1810406273,4.1105,4.1296,4.1105,4.1296,674982.181
2010-03-11 13:10:00,10.8,10.83,10.8,10.8,753623.1884057971,4.1296,4.1411,4.1296,4.1296,753623.1884
2010-03-11 13:20:00,10.8,10.8,10.79,10.8,191969.5889760038,4.1296,4.1296,4.1258,4.1296,191969.589
2010-03-11 13:30:00,10.8,10.81,10.79,10.8,588263.2454264672,4.1296,4.1334,4.1258,4.1296,588263.2454
2010-03-11 13:40:00,10.8,10.81,10.76,10.77,1323829.888334521,4.1296,4.1334,4.1143,4.1181,1323829.8883
2010-03-11 13:50:00,10.78,10.78,10.72,10.73,594202.8985507246,4.122,4.122,4.099,4.1028,594202.8986
2010-03-11 14:00:00,10.73,10.74,10.69,10.69,1616060.8220479924,4.1028,4.1067,4.0875,4.0875,1616060.822
2010-03-11 14:10:00,10.69,10.71,10.67,10.7,1470182.9413162272,4.0875,4.0952,4.0799,4.0914,1470182.9413
2010-03-11 14:20:00,10.7,10.72,10.7,10.71,438583.986695177,4.0914,4.099,4.0914,4.0952,438583.9867
2010-03-11 14:30:00,10.71,10.72,10.69,10.7,1002613.4473746732,4.0952,4.099,4.0875,4.0914,1002613.4474
2010-03-11 14:40:00,10.7,10.7,10.7,10.7,640057.0206699929,4.0914,4.0914,4.0914,4.0914,640057.0207
2010-03-11 14:50:00,10.7,10.71,10.7,10.71,584461.8674269423,4.0914,4.0952,4.0914,4.0952,584461.8674
2010-03-11 15:00:00,10.71,10.72,10.7,10.72,1722024.233784747,4.0952,4.099,4.0914,4.099,1722024.2338
2010-03-11 15:10:00,10.72,10.75,10.7,10.72,1019244.4761225944,4.099,4.1105,4.0914,4.099,1019244.4761
2010-03-11 15:20:00,10.72,10.74,10.72,10.72,1147778.5697315277,4.099,4.1067,4.099,4.099,1147778.5697
2010-03-11 15:30:00,10.72,10.74,10.7,10.72,1775956.2841530056,4.099,4.1067,4.0914,4.099,1775956.2842
2010-03-11 15:40:00,10.72,10.72,10.7,10.71,1335946.7807080066,4.099,4.099,4.0914,4.0952,1335946.7807
2010-03-11 15:50:00,10.72,10.73,10.7,10.73,6740555.951532431,4.099,4.1028,4.0914,4.1028,6740555.9515
2010-03-12 09:30:00,10.77,10.9,10.73,10.89,2648134.948918984,4.1181,4.1678,4.1028,4.164,2648134.9489
2010-03-12 09:40:00,10.89,10.94,10.88,10.92,1843905.915894512,4.164,4.1831,4.1602,4.1755,1843905.9159
2010-03-12 09:50:00,10.92,10.94,10.85,10.89,3301259.2064623428,4.1755,4.1831,4.1487,4.164,3301259.2065
2010-03-12 10:00:00,10.9,10.91,10.87,10.88,1667617.011166548,4.1678,4.1717,4.1564,4.1602,1667617.0112
2010-03-12 10:10:00,10.88,10.91,10.82,10.83,1141363.7443573296,4.1602,4.1717,4.1373,4.1411,1141363.7444
2010-03-12 10:20:00,10.83,10.88,10.79,10.81,1621287.716797339,4.1411,4.1602,4.1258,4.1334,1621287.7168
2010-03-12 10:30:00,10.81,10.87,10.8,10.85,1899263.483012592,4.1334,4.1564,4.1296,4.1487,1899263.483
2010-03-12 10:40:00,10.85,10.88,10.84,10.88,932050.3682584936,4.1487,4.1602,4.1449,4.1602,932050.3683
2010-03-12 10:50:00,10.88,10.88,10.87,10.88,536469.4701829413,4.1602,4.1602,4.1564,4.1602,536469.4702
2010-03-12 11:00:00,10.88,10.91,10.88,10.91,679258.7312900927,4.1602,4.1717,4.1602,4.1717,679258.7313
2010-03-12 11:10:00,10.91,10.92,10.9,10.91,445949.1565692564,4.1717,4.1755,4.1678,4.1717,445949.1566
2010-03-12 11:20:00,10.91,10.93,10.91,10.93,1111427.8926110717,4.1717,4.1793,4.1717,4.1793,1111427.8926
2010-03-12 11:30:00,10.93,10.93,10.9,10.93,537419.8146828226,4.1793,4.1793,4.1678,4.1793,537419.8147
2010-03-12 11:40:00,10.93,10.94,10.92,10.93,552625.3266809218,4.1793,4.1831,4.1755,4.1793,552625.3267
2010-03-12 11:50:00,10.93,10.93,10.91,10.93,453551.912568306,4.1793,4.1793,4.1717,4.1793,453551.9126
2010-03-12 12:00:00,10.93,10.93,10.91,10.92,950582.0860061772,4.1793,4.1793,4.1717,4.1755,950582.086
2010-03-12 12:10:00,10.92,10.93,10.92,10.93,661439.7719173201,4.1755,4.1793,4.1755,4.1793,661439.7719
2010-03-12 12:20:00,10.93,10.93,10.92,10.93,269660.2518412925,4.1793,4.1793,4.1755,4.1793,269660.2518
2010-03-12 12:30:00,10.93,10.93,10.89,10.89,242575.4335946781,4.1793,4.1793,4.164,4.164,242575.4336
2010-03-12 12:40:00,10.89,10.91,10.89,10.9,387265.3837015918,4.164,4.1717,4.164,4.1678,387265.3837
2010-03-12 12:50:00,10.91,10.91,10.88,10.9,281301.9719648373,4.1717,4.1717,4.1602,4.1678,281301.972
2010-03-12 13:00:00,10.9,10.93,10.9,10.93,415538.1325730577,4.1678,4.1793,4.1678,4.1793,415538.1326
2010-03-12 13:10:00,10.93,10.94,10.93,10.94,330482.2998336897,4.1793,4.1831,4.1793,4.1831,330482.2998
2010-03-12 13:20:00,10.94,10.94,10.92,10.93,409836.0655737705,4.1831,4.1831,4.1755,4.1793,409836.0656
2010-03-12 13:30:00,10.93,10.93,10.93,10.93,322166.78545972914,4.1793,4.1793,4.1793,4.1793,322166.7855
2010-03-12 13:40:00,10.93,10.93,10.92,10.93,399619.86220004753,4.1793,4.1793,4.1755,4.1793,399619.8622
2010-03-12 13:50:00,10.93,10.93,10.91,10.93,330007.1275837491,4.1793,4.1793,4.1717,4.1793,330007.1276
2010-03-12 14:00:00,10.93,10.93,10.92,10.93,270135.42409123306,4.1793,4.1793,4.1755,4.1793,270135.4241
2010-03-12 14:10:00,10.93,10.93,10.92,10.93,328106.4385839867,4.1793,4.1793,4.1755,4.1793,328106.4386
2010-03-12 14:20:00,10.93,10.94,10.93,10.93,450225.7068187218,4.1793,4.1831,4.1793,4.1793,450225.7068
2010-03-12 14:30:00,10.93,10.93,10.92,10.93,608695.6521739131,4.1793,4.1793,4.1755,4.1793,608695.6522
2010-03-12 14:40:00,10.93,10.93,10.93,10.93,265621.2877167973,4.1793,4.1793,4.1793,4.1793,265621.2877
2010-03-12 14:50:00,10.93,10.93,10.92,10.92,477548.1111903065,4.1793,4.1793,4.1755,4.1755,477548.1112
2010-03-12 15:00:00,10.92,10.93,10.91,10.92,481111.903064861,4.1755,4.1793,4.1717,4.1755,481111.9031
2010-03-12 15:10:00,10.92,10.93,10.9,10.9,430268.4723212164,4.1755,4.1793,4.1678,4.1678,430268.4723
2010-03-12 15:20:00,10.91,10.92,10.89,10.92,611546.6856735566,4.1717,4.1755,4.164,4.1755,611546.6857
2010-03-12 15:30:00,10.92,10.92,10.91,10.92,760038.0137799953,4.1755,4.1755,4.1717,4.1755,760038.0138
2010-03-12 15:40:00,10.92,10.94,10.91,10.94,1146828.2252316466,4.1755,4.1831,4.1717,4.1831,1146828.2252
2010-03-12 15:50:00,10.94,10.94,10.92,10.93,3097885.4834877644,4.1831,4.1831,4.1755,4.1793,3097885.4835
2010-03-15 09:30:00,10.93,10.97,10.91,10.96,1375148.4913281065,4.1793,4.1946,4.1717,4.1908,1375148.4913
2010-03-15 09:40:00,10.96,11.11,10.96,11.11,3109289.617486339,4.1908,4.2481,4.1908,4.2481,3109289.6175
2010-03-15 09:50:00,11.11,11.13,11.06,11.12,2123069.6127346163,4.2481,4.2558,4.229,4.252,2123069.6127
2010-03-15 10:00:00,11.12,11.21,11.11,11.17,3733903.540033262,4.252,4.2864,4.2481,4.2711,3733903.54
2010-03-15 10:10:00,11.17,11.19,11.15,11.17,1996673.794250416,4.2711,4.2787,4.2634,4.2711,1996673.7943
2010-03-15 10:20:00,11.17,11.17,11.09,11.11,1677120.45616536,4.2711,4.2711,4.2405,4.2481,1677120.4562
2010-03-15 10:30:00,11.12,11.12,11.05,11.05,2223806.1297220243,4.252,4.252,4.2252,4.2252,2223806.1297
2010-03-15 10:40:00,11.05,11.06,10.98,11.0,1621762.8890472795,4.2252,4.229,4.1984,4.2061,1621762.889
2010-03-15 10:50:00,11.0,11.04,10.99,11.03,885245.9016393443,4.2061,4.2214,4.2023,4.2176,885245.9016
2010-03-15 11:00:00,11.03,11.04,10.99,11.02,1232121.6440959848,4.2176,4.2214,4.2023,4.2137,1232121.6441
2010-03-15 11:10:00,11.02,11.02,10.95,10.96,775243.5257780945,4.2137,4.2137,4.187,4.1908,775243.5258
2010-03-15 11:20:00,10.96,10.96,10.92,10.94,1058921.3589926348,4.1908,4.1908,4.1755,4.1831,1058921.359
2010-03-15 11:30:00,10.94,10.95,10.93,10.94,472558.8025659302,4.1831,4.187,4.1793,4.1831,472558.8026
2010-03-15 11:40:00,10.94,10.98,10.93,10.93,911380.3753860774,4.1831,4.1984,4.1793,4.1793,911380.3754
2010-03-15 11:50:00,10.93,10.93,10.9,10.92,740080.7792824899,4.1793,4.1793,4.1678,4.1755,740080.7793
2010-03-15 12:00:00,10.91,10.92,10.9,10.9,429318.1278213352,4.1717,4.1755,4.1678,4.1678,429318.1278
2010-03-15 12:10:00,10.9,10.92,10.9,10.91,737229.7457828464,4.1678,4.1755,4.1678,4.1717,737229.7458
2010-03-15 12:20:00,10.91,10.92,10.89,10.9,578997.3865526253,4.1717,4.1755,4.164,4.1678,578997.3866
2010-03-15 12:30:00,10.9,10.92,10.9,10.92,208363.03159895464,4.1678,4.1755,4.1678,4.1755,208363.0316
2010-03-15 12:40:00,10.92,10.94,10.89,10.89,495842.2428130197,4.1755,4.1831,4.164,4.164,495842.2428
2010-03-15 12:50:00,10.89,10.91,10.89,10.89,842717.9852696602,4.164,4.1717,4.164,4.164,842717.9853
2010-03-15 13:00:00,10.89,10.89,10.86,10.87,849845.5690187693,4.164,4.164,4.1526,4.1564,849845.569
2010-03-15 13:10:00,10.87,10.88,10.86,10.88,429318.1278213352,4.1564,4.1602,4.1526,4.1602,429318.1278
2010-03-15 13:20:00,10.88,10.9,10.88,10.9,333333.3333333333,4.1602,4.1678,4.1602,4.1678,333333.3333
2010-03-15 13:30:00,10.9,10.96,10.89,10.96,729864.575908767,4.1678,4.1908,4.164,4.1908,729864.5759
2010-03-15 13:40:00,10.96,10.98,10.94,10.98,578522.2143026848,4.1908,4.1984,4.1831,4.1984,578522.2143
2010-03-15 13:50:00,10.98,10.98,10.95,10.96,379900.21382751246,4.1984,4.1984,4.187,4.1908,379900.2138
2010-03-15 14:00:00,10.95,10.96,10.93,10.95,393917.7952007603,4.187,4.1908,4.1793,4.187,393917.7952
2010-03-15 14:10:00,10.94,10.96,10.94,10.95,478260.8695652174,4.1831,4.1908,4.1831,4.187,478260.8696
2010-03-15 14:20:00,10.96,10.96,10.94,10.96,366832.9769541459,4.1908,4.1908,4.1831,4.1908,366832.977
2010-03-15 14:30:00,10.96,10.96,10.9,10.93,1694939.415538133,4.1908,4.1908,4.1678,4.1793,1694939.4155
2010-03-15 14:40:00,10.93,10.98,10.93,10.97,517937.7524352578,4.1793,4.1984,4.1793,4.1946,517937.7524
2010-03-15 14:50:00,10.97,11.0,10.96,10.98,598954.6210501307,4.1946,4.2061,4.1908,4.1984,598954.6211
2010-03-15 15:00:00,10.98,11.0,10.96,10.97,600380.1377999525,4.1984,4.2061,4.1908,4.1946,600380.1378
2010-03-15 15:10:00,10.97,10.99,10.96,10.99,1056070.3254929911,4.1946,4.2023,4.1908,4.2023,1056070.3255
2010-03-15 15:20:00,10.99,11.04,10.99,11.02,1831789.0235210264,4.2023,4.2214,4.2023,4.2137,1831789.0235
2010-03-15 15:30:00,11.02,11.05,11.01,11.04,1204086.4813494892,4.2137,4.2252,4.2099,4.2214,1204086.4813
2010-03-15 15:40:00,11.04,11.09,11.03,11.07,1898788.3107626515,4.2214,4.2405,4.2176,4.2328,1898788.3108
2010-03-15 15:50:00,11.07,11.08,11.04,11.06,2426229.5081967213,4.2328,4.2367,4.2214,4.229,2426229.5082
2010-03-16 09:30:00,11.17,11.2,11.06,11.11,2163934.426229508,4.2711,4.2826,4.229,4.2481,2163934.4262
2010-03-16 09:40:00,11.11,11.15,11.1,11.14,1978379.6626277023,4.2481,4.2634,4.2443,4.2596,1978379.6626
2010-03-16 09:50:00,11.14,11.18,11.11,11.14,2065811.3566167736,4.2596,4.2749,4.2481,4.2596,2065811.3566
2010-03-16 10:00:00,11.14,11.15,11.12,11.13,948206.2247564744,4.2596,4.2634,4.252,4.2558,948206.2248
2010-03-16 10:10:00,11.13,11.13,11.05,11.05,1495129.4844381087,4.2558,4.2558,4.2252,4.2252,1495129.4844
2010-03-16 10:20:00,11.05,11.13,11.04,11.11,1503444.9988120694,4.2252,4.2558,4.2214,4.2481,1503444.9988
2010-03-16 10:30:00,11.11,11.13,11.1,11.1,723212.1644095985,4.2481,4.2558,4.2443,4.2443,723212.1644
2010-03-16 10:40:00,11.1,11.1,11.05,11.06,1137562.3663578047,4.2443,4.2443,4.2252,4.229,1137562.3664
2010-03-16 10:50:00,11.06,11.15,11.06,11.15,1393442.6229508198,4.229,4.2634,4.229,4.2634,1393442.623
2010-03-16 11:00:00,11.15,11.19,11.14,11.16,1037301.0216203374,4.2634,4.2787,4.2596,4.2673,1037301.0216
2010-03-16 11:10:00,11.16,11.21,11.15,11.21,576383.939177952,4.2673,4.2864,4.2634,4.2864,576383.9392
2010-03-16 11:20:00,11.21,11.22,11.17,11.18,649085.2934188644,4.2864,4.2902,4.2711,4.2749,649085.2934
2010-03-16 11:30:00,11.18,11.19,11.18,11.18,666191.494416726,4.2749,4.2787,4.2749,4.2749,666191.4944
2010-03-16 11:40:00,11.18,11.2,11.18,11.2,445473.98431931576,4.2749,4.2826,4.2749,4.2826,445473.9843
2010-03-16 11:50:00,11.2,11.22,11.19,11.21,587312.9009265859,4.2826,4.2902,4.2787,4.2864,587312.9009
2010-03-16 12:00:00,11.21,11.21,11.19,11.2,392729.8645759088,4.2864,4.2864,4.2787,4.2826,392729.8646
2010-03-16 12:10:00,11.2,11.2,11.18,11.18,689950.1069137562,4.2826,4.2826,4.2749,4.2749,689950.1069
2010-03-16 12:20:00,11.18,11.2,11.18,11.19,422428.1301971965,4.2749,4.2826,4.2749,4.2787,422428.1302
2010-03-16 12:30:00,11.19,11.22,11.19,11.19,769066.2865288667,4.2787,4.2902,4.2787,4.2787,769066.2865
2010-03-16 12:40:00,11.19,11.2,11.16,11.17,500118.7930624852,4.2787,4.2826,4.2673,4.2711,500118.7931
2010-03-16 12:50:00,11.17,11.17,11.16,11.17,321691.6132097886,4.2711,4.2711,4.2673,4.2711,321691.6132
2010-03-16 13:00:00,11.17,11.2,11.17,11.2,920646.2342599191,4.2711,4.2826,4.2711,4.2826,920646.2343
2010-03-16 13:10:00,11.2,11.23,11.19,11.22,786410.0736516988,4.2826,4.294,4.2787,4.2902,786410.0737
2010-03-16 13:20:00,11.22,11.23,11.2,11.22,340460.9170824424,4.2902,4.294,4.2826,4.2902,340460.9171
2010-03-16 13:30:00,11.22,11.22,11.2,11.22,329056.7830838679,4.2902,4.2902,4.2826,4.2902,329056.7831
2010-03-16 13:40:00,11.22,11.23,11.21,11.22,723212.1644095985,4.2902,4.294,4.2864,4.2902,723212.1644
2010-03-16 13:50:00,11.21,11.21,11.19,11.2,786410.0736516988,4.2864,4.2864,4.2787,4.2826,786410.0737
2010-03-16 14:00:00,11.2,11.22,11.19,11.2,1243525.7780945592,4.2826,4.2902,4.2787,4.2826,1243525.7781
2010-03-16 14:10:00,11.2,11.21,11.19,11.21,845093.8465193633,4.2826,4.2864,4.2787,4.2864,845093.8465
2010-03-16 14:20:00,11.21,11.3,11.21,11.26,3070087.906866239,4.2864,4.3208,4.2864,4.3055,3070087.9069
2010-03-16 14:30:00,11.26,11.26,11.2,11.2,972915.1817533856,4.3055,4.3055,4.2826,4.2826,972915.1818
2010-03-16 14:40:00,11.2,11.21,11.18,11.21,609408.410548824,4.2826,4.2864,4.2749,4.2864,609408.4105
2010-03-16 14:50:00,11.21,11.25,11.21,11.23,1222855.7852221432,4.2864,4.3017,4.2864,4.294,1222855.7852
2010-03-16 15:00:00,11.23,11.24,11.21,11.23,758850.0831551438,4.294,4.2979,4.2864,4.294,758850.0832
2010-03-16 15:10:00,11.23,11.27,11.23,11.26,765264.9085293419,4.294,4.3093,4.294,4.3055,765264.9085
2010-03-16 15:20:00,11.26,11.28,11.25,11.26,1003563.7918745546,4.3055,4.3131,4.3017,4.3055,1003563.7919
2010-03-16 15:30:00,11.26,11.27,11.24,11.26,1186980.2803516274,4.3055,4.3093,4.2979,4.3055,1186980.2804
2010-03-16 15:40:00,11.25,11.29,11.25,11.28,2006652.4114991685,4.3017,4.317,4.3017,4.3131,2006652.4115
2010-03-16 15:50:00,11.28,11.31,11.28,11.28,3456878.1183178904,4.3131,4.3246,4.3131,4.3131,3456878.1183
2010-03-17 09:30:00,11.31,11.39,11.26,11.28,1565217.391304348,4.3246,4.3552,4.3055,4.3131,1565217.3913
2010-03-17 09:40:00,11.28,11.36,11.27,11.31,1593252.5540508437,4.3131,4.3437,4.3093,4.3246,1593252.5541
2010-03-17 09:50:00,11.31,11.34,11.28,11.33,1058446.1867426943,4.3246,4.3361,4.3131,4.3323,1058446.1867
2010-03-17 10:00:00,11.33,11.4,11.33,11.39,1851746.258018532,4.3323,4.359,4.3323,4.3552,1851746.258
2010-03-17 10:10:00,11.39,11.42,11.38,11.41,920171.0620099788,4.3552,4.3667,4.3514,4.3629,920171.062
2010-03-17 10:20:00,11.4,11.41,11.38,11.39,780232.834402471,4.359,4.3629,4.3514,4.3552,780232.8344
2010-03-17 10:30:00,11.39,11.41,11.36,11.37,739843.1931575196,4.3552,4.3629,4.3437,4.3476,739843.1932
2010-03-17 10:40:00,11.37,11.39,11.36,11.37,461154.66856735566,4.3476,4.3552,4.3437,4.3476,461154.6686
2010-03-17 10:50:00,11.38,11.4,11.35,11.39,704205.2744119744,4.3514,4.359,4.3399,4.3552,704205.2744
2010-03-17 11:00:00,11.39,11.43,11.39,11.42,701829.4131622714,4.3552,4.3705,4.3552,4.3667,701829.4132
2010-03-17 11:10:00,11.42,11.43,11.41,11.43,482299.8336897125,4.3667,4.3705,4.3629,4.3705,482299.8337
2010-03-17 11:20:00,11.43,11.47,11.43,11.47,524590.1639344263,4.3705,4.3858,4.3705,4.3858,524590.1639
2010-03-17 11:30:00,11.47,11.51,11.46,11.49,1289855.072463768,4.3858,4.4011,4.382,4.3934,1289855.0725
2010-03-17 11:40:00,11.49,11.51,11.48,11.49,644571.1570444286,4.3934,4.4011,4.3896,4.3934,644571.157
2010-03-17 11:50:00,11.49,11.49,11.45,11.45,496079.82893799,4.3934,4.3934,4.3782,4.3782,496079.8289
2010-03-17 12:00:00,11.46,11.46,11.43,11.44,593252.5540508435,4.382,4.382,4.3705,4.3743,593252.5541
2010-03-17 12:10:00,11.44,11.45,11.42,11.43,793300.0712758375,4.3743,4.3782,4.3667,4.3705,793300.0713
2010-03-17 12:20:00,11.43,11.44,11.42,11.44,557139.4630553576,4.3705,4.3743,4.3667,4.3743,557139.4631
2010-03-17 12:30:00,11.44,11.44,11.43,11.43,526966.0251841292,4.3743,4.3743,4.3705,4.3705,526966.0252
2010-03-17 12:40:00,11.43,11.45,11.42,11.45,1774530.7674031835,4.3705,4.3782,4.3667,4.3782,1774530.7674
2010-03-17 12:50:00,11.45,11.47,11.45,11.45,865526.2532668093,4.3782,4.3858,4.3782,4.3782,865526.2533
2010-03-17 13:00:00,11.45,11.46,11.45,11.45,584224.281301972,4.3782,4.382,4.3782,4.3782,584224.2813
2010-03-17 13:10:00,11.45,11.47,11.44,11.46,540033.2620574959,4.3782,4.3858,4.3743,4.382,540033.2621
2010-03-17 13:20:00,11.45,11.46,11.44,11.44,846044.1910192445,4.3782,4.382,4.3743,4.3743,846044.191
2010-03-17 13:30:00,11.44,11.47,11.44,11.47,945117.6051318604,4.3743,4.3858,4.3743,4.3858,945117.6051
2010-03-17 13:40:00,11.47,11.47,11.44,11.44,669280.11404134,4.3858,4.3858,4.3743,4.3743,669280.114
2010-03-17 13:50:00,11.44,11.45,11.43,11.44,1194345.450225707,4.3743,4.3782,4.3705,4.3743,1194345.4502
2010-03-17 14:00:00,11.44,11.45,11.44,11.44,880731.7652649086,4.3743,4.3782,4.3743,4.3743,880731.7653
2010-03-17 14:10:00,11.44,11.45,11.44,11.44,764314.5640294607,4.3743,4.3782,4.3743,4.3743,764314.564
2010-03-17 14:20:00,11.44,11.45,11.43,11.43,1763601.8056545495,4.3743,4.3782,4.3705,4.3705,1763601.8057
2010-03-17 14:30:00,11.43,11.45,11.4,11.42,759087.669280114,4.3705,4.3782,4.359,4.3667,759087.6693
2010-03-17 14:40:00,11.42,11.42,11.4,11.41,555951.5324305061,4.3667,4.3667,4.359,4.3629,555951.5324
2010-03-17 14:50:00,11.41,11.41,11.39,11.39,500118.7930624852,4.3629,4.3629,4.3552,4.3552,500118.7931
2010-03-17 15:00:00,11.39,11.41,11.39,11.4,663815.6331670231,4.3552,4.3629,4.3552,4.359,663815.6332
2010-03-17 15:10:00,11.4,11.4,11.34,11.36,880731.7652649086,4.359,4.359,4.3361,4.3437,880731.7653
2010-03-17 15:20:00,11.36,11.36,11.33,11.35,1215728.201473034,4.3437,4.3437,4.3323,4.3399,1215728.2015
2010-03-17 15:30:00,11.35,11.37,11.34,11.36,1012354.4784984556,4.3399,4.3476,4.3361,4.3437,1012354.4785
2010-03-17 15:40:00,11.36,11.37,11.34,11.36,1271323.354716085,4.3437,4.3476,4.3361,4.3437,1271323.3547
2010-03-17 15:50:00,11.36,11.37,11.35,11.36,1487289.142314089,4.3437,4.3476,4.3399,4.3437,1487289.1423
2010-03-18 09:30:00,11.43,11.47,11.34,11.37,962223.806129722,4.3705,4.3858,4.3361,4.3476,962223.8061
2010-03-18 09:40:00,11.36,11.4,11.34,11.39,514136.37443573296,4.3437,4.359,4.3361,4.3552,514136.3744
2010-03-18 09:50:00,11.39,11.39,11.35,11.36,448087.4316939891,4.3552,4.3552,4.3399,4.3437,448087.4317
2010-03-18 10:00:00,11.36,11.41,11.35,11.36,512235.68543597055,4.3437,4.3629,4.3399,4.3437,512235.6854
2010-03-18 10:10:00,11.36,11.38,11.34,11.37,459966.7379425042,4.3437,4.3514,4.3361,4.3476,459966.7379
2010-03-18 10:20:00,11.37,11.39,11.36,11.37,672368.733665954,4.3476,4.3552,4.3437,4.3476,672368.7337
2010-03-18 10:30:00,11.37,11.39,11.33,11.34,505108.1016868615,4.3476,4.3552,4.3323,4.3361,505108.1017
2010-03-18 10:40:00,11.34,11.37,11.33,11.36,491803.2786885246,4.3361,4.3476,4.3323,4.3437,491803.2787
2010-03-18 10:50:00,11.36,11.39,11.35,11.37,548348.7764314564,4.3437,4.3552,4.3399,4.3476,548348.7764
2010-03-18 11:00:00,11.38,11.39,11.36,11.39,486101.2116892374,4.3514,4.3552,4.3437,4.3552,486101.2117
2010-03-18 11:10:00,11.39,11.44,11.38,11.43,650510.8101686862,4.3552,4.3743,4.3514,4.3705,650510.8102
2010-03-18 11:20:00,11.43,11.44,11.41,11.41,566405.3219291994,4.3705,4.3743,4.3629,4.3629,566405.3219
2010-03-18 11:30:00,11.41,11.43,11.41,11.42,317177.47683535283,4.3629,4.3705,4.3629,4.3667,317177.4768
2010-03-18 11:40:00,11.41,11.42,11.39,11.41,371584.6994535519,4.3629,4.3667,4.3552,4.3629,371584.6995
2010-03-18 11:50:00,11.41,11.44,11.41,11.43,515561.8911855548,4.3629,4.3743,4.3629,4.3705,515561.8912
2010-03-18 12:00:00,11.43,11.43,11.41,11.43,660964.5996673794,4.3705,4.3705,4.3629,4.3705,660964.5997
2010-03-18 12:10:00,11.43,11.45,11.43,11.44,471370.8719410786,4.3705,4.3782,4.3705,4.3743,471370.8719
2010-03-18 12:20:00,11.44,11.44,11.42,11.44,716559.7529104301,4.3743,4.3743,4.3667,4.3743,716559.7529
2010-03-18 12:30:00,11.44,11.44,11.41,11.42,193632.6918507959,4.3743,4.3743,4.3629,4.3667,193632.6919
2010-03-18 12:40:00,11.41,11.45,11.41,11.44,366120.21857923496,4.3629,4.3782,4.3629,4.3743,366120.2186
2010-03-18 12:50:00,11.44,11.46,11.44,11.46,277025.42171537183,4.3743,4.382,4.3743,4.382,277025.4217
2010-03-18 13:00:00,11.46,11.48,11.46,11.47,357329.53195533383,4.382,4.3896,4.382,4.3858,357329.532
2010-03-18 13:10:00,11.47,11.47,11.44,11.45,246851.9838441435,4.3858,4.3858,4.3743,4.3782,246851.9838
2010-03-18 13:20:00,11.45,11.46,11.44,11.46,182466.1439771917,4.3782,4.382,4.3743,4.382,182466.144
2010-03-18 13:30:00,11.46,11.48,11.46,11.46,326443.3357091946,4.382,4.3896,4.382,4.382,326443.3357
2010-03-18 13:40:00,11.46,11.48,11.46,11.46,226657.16322166787,4.382,4.3896,4.382,4.382,226657.1632
2010-03-18 13:50:00,11.46,11.47,11.43,11.44,408410.5488239487,4.382,4.3858,4.3705,4.3743,408410.5488
2010-03-18 14:00:00,11.44,11.45,11.43,11.44,441672.6063197909,4.3743,4.3782,4.3705,4.3743,441672.6063
2010-03-18 14:10:00,11.44,11.45,11.43,11.44,388928.48657638393,4.3743,4.3782,4.3705,4.3743,388928.4866
2010-03-18 14:20:00,11.44,11.45,11.44,11.45,391066.7617011167,4.3743,4.3782,4.3743,4.3782,391066.7617
2010-03-18 14:30:00,11.45,11.48,11.44,11.46,372772.63007840345,4.3782,4.3896,4.3743,4.382,372772.6301
2010-03-18 14:40:00,11.47,11.47,11.45,11.45,432169.1613209789,4.3858,4.3858,4.3782,4.3782,432169.1613
2010-03-18 14:50:00,11.45,11.49,11.44,11.48,807792.824899026,4.3782,4.3934,4.3743,4.3896,807792.8249
2010-03-18 15:00:00,11.48,11.49,11.47,11.47,827274.8871465906,4.3896,4.3934,4.3858,4.3858,827274.8871
2010-03-18 15:10:00,11.48,11.51,11.47,11.5,686386.3150392018,4.3896,4.4011,4.3858,4.3973,686386.315
2010-03-18 15:20:00,11.5,11.52,11.49,11.52,1602755.9990496556,4.3973,4.4049,4.3934,4.4049,1602755.999
2010-03-18 15:30:00,11.53,11.57,11.52,11.52,3214065.098598242,4.4087,4.424,4.4049,4.4049,3214065.0986
2010-03-18 15:40:00,11.52,11.57,11.52,11.56,1486101.2116892373,4.4049,4.424,4.4049,4.4202,1486101.2117
2010-03-18 15:50:00,11.56,11.57,11.55,11.56,3776669.042527917,4.4202,4.424,4.4164,4.4202,3776669.0425
2010-03-19 09:30:00,11.68,11.68,11.45,11.63,9621762.88904728,4.4661,4.4661,4.3782,4.447,9621762.889
2010-03-19 09:40:00,11.63,11.65,11.6,11.61,1393680.20907579,4.447,4.4546,4.4355,4.4393,1393680.2091
2010-03-19 09:50:00,11.61,11.67,11.6,11.66,1099311.0002375862,4.4393,4.4623,4.4355,4.4584,1099311.0002
2010-03-19 10:00:00,11.66,11.68,11.62,11.67,1620574.9584224282,4.4584,4.4661,4.4432,4.4623,1620574.9584
2010-03-19 10:10:00,11.67,11.69,11.63,11.65,1319553.3380850558,4.4623,4.4699,4.447,4.4546,1319553.3381
2010-03-19 10:20:00,11.64,11.66,11.63,11.64,1845806.604894274,4.4508,4.4584,4.447,4.4508,1845806.6049
2010-03-19 10:30:00,11.64,11.64,11.58,11.62,1933951.057258256,4.4508,4.4508,4.4279,4.4432,1933951.0573
2010-03-19 10:40:00,11.61,11.63,11.6,11.63,1043478.2608695652,4.4393,4.447,4.4355,4.447,1043478.2609
2010-03-19 10:50:00,11.62,11.63,11.56,11.58,1462817.771442148,4.4432,4.447,4.4202,4.4279,1462817.7714
2010-03-19 11:00:00,11.59,11.6,11.56,11.59,802803.5162746495,4.4317,4.4355,4.4202,4.4317,802803.5163
2010-03-19 11:10:00,11.59,11.61,11.55,11.55,1308624.376336422,4.4317,4.4393,4.4164,4.4164,1308624.3763
2010-03-19 11:20:00,11.56,11.59,11.55,11.58,741743.8821572821,4.4202,4.4317,4.4164,4.4279,741743.8822
2010-03-19 11:30:00,11.58,11.63,11.57,11.62,1001663.1028747922,4.4279,4.447,4.424,4.4432,1001663.1029
2010-03-19 11:40:00,11.62,11.64,11.61,11.61,882632.454264671,4.4432,4.4508,4.4393,4.4393,882632.4543
2010-03-19 11:50:00,11.61,11.62,11.59,11.6,621287.716797339,4.4393,4.4432,4.4317,4.4355,621287.7168
2010-03-19 12:00:00,11.6,11.6,11.57,11.57,737704.9180327869,4.4355,4.4355,4.424,4.424,737704.918
2010-03-19 12:10:00,11.57,11.58,11.54,11.54,834877.6431456403,4.424,4.4279,4.4126,4.4126,834877.6431
2010-03-19 12:20:00,11.54,11.57,11.52,11.54,845806.6048942741,4.4126,4.424,4.4049,4.4126,845806.6049
2010-03-19 12:30:00,11.54,11.57,11.51,11.53,1104062.7227369922,4.4126,4.424,4.4011,4.4087,1104062.7227
2010-03-19 12:40:00,11.53,11.53,11.5,11.52,913518.6505108102,4.4087,4.4087,4.3973,4.4049,913518.6505
2010-03-19 12:50:00,11.52,11.53,11.5,11.53,297457.82846281776,4.4049,4.4087,4.3973,4.4087,297457.8285
2010-03-19 13:00:00,11.53,11.56,11.52,11.53,589926.3483012592,4.4087,4.4202,4.4049,4.4087,589926.3483
2010-03-19 13:10:00,11.53,11.54,11.52,11.52,160845.8066048943,4.4087,4.4126,4.4049,4.4049,160845.8066
2010-03-19 13:20:00,11.52,11.53,11.5,11.52,289142.3140888572,4.4049,4.4087,4.3973,4.4049,289142.3141
2010-03-19 13:30:00,11.52,11.52,11.49,11.5,290567.83083867904,4.4049,4.4049,4.3934,4.3973,290567.8308
2010-03-19 13:40:00,11.5,11.51,11.48,11.49,347350.9147065812,4.3973,4.4011,4.3896,4.3934,347350.9147
2010-03-19 13:50:00,11.49,11.49,11.47,11.49,497267.7595628416,4.3934,4.3934,4.3858,4.3934,497267.7596
2010-03-19 14:00:00,11.49,11.5,11.49,11.49,736992.159657876,4.3934,4.3973,4.3934,4.3934,736992.1597
2010-03-19 14:10:00,11.49,11.49,11.47,11.47,426942.2665716322,4.3934,4.3934,4.3858,4.3858,426942.2666
2010-03-19 14:20:00,11.47,11.49,11.46,11.49,933951.057258256,4.3858,4.3934,4.382,4.3934,933951.0573
2010-03-19 14:30:00,11.49,11.5,11.47,11.47,456402.9460679496,4.3934,4.3973,4.3858,4.3858,456402.9461
2010-03-19 14:40:00,11.47,11.49,11.45,11.47,604419.1019244476,4.3858,4.3934,4.3782,4.3858,604419.1019
2010-03-19 14:50:00,11.47,11.48,11.45,11.45,828462.8177714421,4.3858,4.3896,4.3782,4.3782,828462.8178
2010-03-19 15:00:00,11.45,11.47,11.44,11.46,773580.4229033025,4.3782,4.3858,4.3743,4.382,773580.4229
2010-03-19 15:10:00,11.45,11.46,11.44,11.46,828700.4038964125,4.3782,4.382,4.3743,4.382,828700.4039
2010-03-19 15:20:00,11.46,11.46,11.41,11.41,691613.2097885484,4.382,4.382,4.3629,4.3629,691613.2098
2010-03-19 15:30:00,11.41,11.42,11.38,11.39,1832501.7818959367,4.3629,4.3667,4.3514,4.3552,1832501.7819
2010-03-19 15:40:00,11.39,11.45,11.39,11.44,1009503.444998812,4.3552,4.3782,4.3552,4.3743,1009503.445
2010-03-19 15:50:00,11.44,11.45,11.44,11.45,1688999.762413875,4.3743,4.3782,4.3743,4.3782,1688999.7624
2010-03-22 09:30:00,11.26,11.32,11.23,11.28,2543359.46780708,4.3055,4.3284,4.294,4.3131,2543359.4678
2010-03-22 09:40:00,11.27,11.28,11.24,11.24,1869327.631266334,4.3093,4.3131,4.2979,4.2979,1869327.6313
2010-03-22 09:50:00,11.24,11.28,11.2,11.26,1688049.4179139938,4.2979,4.3131,4.2826,4.3055,1688049.4179
2010-03-22 10:00:00,11.26,11.35,11.25,11.35,1310525.0653361843,4.3055,4.3399,4.3017,4.3399,1310525.0653
2010-03-22 10:10:00,11.35,11.39,11.34,11.38,976716.5597529104,4.3399,4.3552,4.3361,4.3514,976716.5598
2010-03-22 10:20:00,11.38,11.39,11.36,11.36,1334521.263958185,4.3514,4.3552,4.3437,4.3437,1334521.264
2010-03-22 10:30:00,11.36,11.38,11.33,11.34,521026.3720598717,4.3437,4.3514,4.3323,4.3361,521026.3721
2010-03-22 10:40:00,11.34,11.36,11.33,11.35,308861.9624613923,4.3361,4.3437,4.3323,4.3399,308861.9625
2010-03-22 10:50:00,11.35,11.38,11.35,11.35,413399.857448325,4.3399,4.3514,4.3399,4.3399,413399.8574
2010-03-22 11:00:00,11.35,11.4,11.35,11.4,592539.7956759325,4.3399,4.359,4.3399,4.359,592539.7957
2010-03-22 11:10:00,11.4,11.41,11.36,11.36,628415.3005464481,4.359,4.3629,4.3437,4.3437,628415.3005
2010-03-22 11:20:00,11.36,11.39,11.36,11.36,466381.5633167023,4.3437,4.3552,4.3437,4.3437,466381.5633
2010-03-22 11:30:00,11.37,11.37,11.33,11.34,472796.38869090047,4.3476,4.3476,4.3323,4.3361,472796.3887
2010-03-22 11:40:00,11.33,11.36,11.32,11.36,533143.264433357,4.3323,4.3437,4.3284,4.3437,533143.2644
2010-03-22 11:50:00,11.35,11.39,11.35,11.38,382751.2473271561,4.3399,4.3552,4.3399,4.3514,382751.2473
2010-03-22 12:00:00,11.39,11.39,11.35,11.36,585649.7980517938,4.3552,4.3552,4.3399,4.3437,585649.7981
2010-03-22 12:10:00,11.36,11.38,11.35,11.37,346162.9840817296,4.3437,4.3514,4.3399,4.3476,346162.9841
2010-03-22 12:20:00,11.37,11.39,11.36,11.39,321454.0270848182,4.3476,4.3552,4.3437,4.3552,321454.0271
2010-03-22 12:30:00,11.39,11.4,11.37,11.38,491328.106438584,4.3552,4.359,4.3476,4.3514,491328.1064
2010-03-22 12:40:00,11.38,11.39,11.38,11.39,110952.72036113092,4.3514,4.3552,4.3514,4.3552,110952.7204
2010-03-22 12:50:00,11.39,11.42,11.39,11.4,270373.0102162034,4.3552,4.3667,4.3552,4.359,270373.0102
2010-03-22 13:00:00,11.41,11.44,11.4,11.43,488714.65906391066,4.3629,4.3743,4.359,4.3705,488714.6591
2010-03-22 13:10:00,11.43,11.44,11.41,11.42,308149.20408648136,4.3705,4.3743,4.3629,4.3667,308149.2041
2010-03-22 13:20:00,11.41,11.42,11.41,11.41,114754.09836065574,4.3629,4.3667,4.3629,4.3629,114754.0984
2010-03-22 13:30:00,11.41,11.42,11.41,11.42,142314.08885721074,4.3629,4.3667,4.3629,4.3667,142314.0889
2010-03-22 13:40:00,11.42,11.45,11.42,11.44,1100023.758612497,4.3667,4.3782,4.3667,4.3743,1100023.7586
2010-03-22 13:50:00,11.44,11.44,11.44,11.44,223093.3713471133,4.3743,4.3743,4.3743,4.3743,223093.3713
2010-03-22 14:00:00,11.44,11.45,11.43,11.44,497980.5179377524,4.3743,4.3782,4.3705,4.3743,497980.5179
2010-03-22 14:10:00,11.44,11.44,11.42,11.42,510810.1686861488,4.3743,4.3743,4.3667,4.3667,510810.1687
2010-03-22 14:20:00,11.43,11.44,11.41,11.41,943692.0883820384,4.3705,4.3743,4.3629,4.3629,943692.0884
2010-03-22 14:30:00,11.41,11.44,11.41,11.44,660727.0135424092,4.3629,4.3743,4.3629,4.3743,660727.0135
2010-03-22 14:40:00,11.44,11.45,11.43,11.45,369446.4243288192,4.3743,4.3782,4.3705,4.3782,369446.4243
2010-03-22 14:50:00,11.45,11.45,11.42,11.43,653124.2575433595,4.3782,4.3782,4.3667,4.3705,653124.2575
2010-03-22 15:00:00,11.43,11.44,11.41,11.42,493703.967688287,4.3705,4.3743,4.3629,4.3667,493703.9677
2010-03-22 15:10:00,11.42,11.44,11.42,11.44,364932.2879543835,4.3667,4.3743,4.3667,4.3743,364932.288
2010-03-22 15:20:00,11.44,11.45,11.42,11.42,789973.8655262532,4.3743,4.3782,4.3667,4.3667,789973.8655
2010-03-22 15:30:00,11.42,11.43,11.4,11.41,559040.15205512,4.3667,4.3705,4.359,4.3629,559040.1521
2010-03-22 15:40:00,11.41,11.42,11.39,11.4,1105250.6533618437,4.3629,4.3667,4.3552,4.359,1105250.6534
2010-03-22 15:50:00,11.4,11.41,11.38,11.39,2382038.488952245,4.359,4.3629,4.3514,4.3552,2382038.489
2010-03-23 09:30:00,11.37,11.46,11.37,11.37,651223.5685435971,4.3476,4.382,4.3476,4.3476,651223.5685
2010-03-23 09:40:00,11.37,11.39,11.33,11.33,1126395.8184842006,4.3476,4.3552,4.3323,4.3323,1126395.8185
2010-03-23 09:50:00,11.33,11.36,11.31,11.34,994773.1052506532,4.3323,4.3437,4.3246,4.3361,994773.1053
2010-03-23 10:00:00,11.34,11.36,11.31,11.35,1002613.4473746732,4.3361,4.3437,4.3246,4.3399,1002613.4474
2010-03-23 10:10:00,11.35,11.36,11.33,11.36,818484.2005226895,4.3399,4.3437,4.3323,4.3437,818484.2005
2010-03-23 10:20:00,11.36,11.37,11.34,11.36,900688.9997624139,4.3437,4.3476,4.3361,4.3437,900688.9998
2010-03-23 10:30:00,11.36,11.36,11.35,11.35,385602.28082679975,4.3437,4.3437,4.3399,4.3399,385602.2808
2010-03-23 10:40:00,11.36,11.36,11.32,11.33,406034.6875742457,4.3437,4.3437,4.3284,4.3323,406034.6876
2010-03-23 10:50:00,11.33,11.34,11.29,11.3,884295.557139463,4.3323,4.3361,4.317,4.3208,884295.5571
2010-03-23 11:00:00,11.3,11.3,11.25,11.26,1425754.3359467806,4.3208,4.3208,4.3017,4.3055,1425754.3359
2010-03-23 11:10:00,11.26,11.28,11.25,11.28,1162984.081729627,4.3055,4.3131,4.3017,4.3131,1162984.0817
2010-03-23 11:20:00,11.28,11.28,11.25,11.26,452601.5680684248,4.3131,4.3131,4.3017,4.3055,452601.5681
2010-03-23 11:30:00,11.26,11.28,11.25,11.26,538132.5730577335,4.3055,4.3131,4.3017,4.3055,538132.5731
2010-03-23 11:40:00,11.25,11.28,11.25,11.27,835352.815395581,4.3017,4.3131,4.3017,4.3093,835352.8154
2010-03-23 11:50:00,11.27,11.27,11.25,11.27,678070.8006652412,4.3093,4.3093,4.3017,4.3093,678070.8007
2010-03-23 12:00:00,11.27,11.28,11.26,11.27,351152.292706106,4.3093,4.3131,4.3055,4.3093,351152.2927
2010-03-23 12:10:00,11.27,11.27,11.25,11.26,431931.57519600855,4.3093,4.3093,4.3017,4.3055,431931.5752
2010-03-23 12:20:00,11.26,11.3,11.25,11.3,722974.5782846282,4.3055,4.3208,4.3017,4.3208,722974.5783
2010-03-23 12:30:00,11.3,11.31,11.27,11.28,496555.0011879306,4.3208,4.3246,4.3093,4.3131,496555.0012
2010-03-23 12:40:00,11.28,11.29,11.27,11.28,226894.74934663816,4.3131,4.317,4.3093,4.3131,226894.7493
2010-03-23 12:50:00,11.28,11.3,11.28,11.28,149916.8448562604,4.3131,4.3208,4.3131,4.3131,149916.8449
2010-03-23 13:00:00,11.28,11.3,11.28,11.29,271560.9408410549,4.3131,4.3208,4.3131,4.317,271560.9408
2010-03-23 13:10:00,11.29,11.31,11.28,11.31,503920.17106201,4.317,4.3246,4.3131,4.3246,503920.1711
2010-03-23 13:20:00,11.31,11.32,11.3,11.31,256593.01496792588,4.3246,4.3284,4.3208,4.3246,256593.015
2010-03-23 13:30:00,11.31,11.33,11.3,11.31,336421.9529579473,4.3246,4.3323,4.3208,4.3246,336421.953
2010-03-23 13:40:00,11.32,11.33,11.31,11.32,445949.1565692564,4.3284,4.3323,4.3246,4.3284,445949.1566
2010-03-23 13:50:00,11.32,11.34,11.31,11.32,599904.9655500118,4.3284,4.3361,4.3246,4.3284,599904.9656
2010-03-23 14:00:00,11.32,11.35,11.32,11.35,640057.0206699929,4.3284,4.3399,4.3284,4.3399,640057.0207
2010-03-23 14:10:00,11.35,11.36,11.35,11.35,253979.5675932525,4.3399,4.3437,4.3399,4.3399,253979.5676
2010-03-23 14:20:00,11.34,11.36,11.34,11.36,183178.90235210265,4.3361,4.3437,4.3361,4.3437,183178.9024
2010-03-23 14:30:00,11.36,11.36,11.34,11.36,399382.2760750773,4.3437,4.3437,4.3361,4.3437,399382.2761
2010-03-23 14:40:00,11.35,11.36,11.35,11.36,206699.9287241625,4.3399,4.3437,4.3399,4.3437,206699.9287
2010-03-23 14:50:00,11.36,11.36,11.33,11.35,182941.3162271324,4.3437,4.3437,4.3323,4.3399,182941.3162
2010-03-23 15:00:00,11.36,11.37,11.34,11.37,343311.950582086,4.3437,4.3476,4.3361,4.3476,343311.9506
2010-03-23 15:10:00,11.36,11.38,11.36,11.36,609170.8244238537,4.3437,4.3514,4.3437,4.3437,609170.8244
2010-03-23 15:20:00,11.37,11.39,11.36,11.38,664765.9776669042,4.3476,4.3552,4.3437,4.3514,664765.9777
2010-03-23 15:30:00,11.37,11.4,11.36,11.39,634354.9536707057,4.3476,4.359,4.3437,4.3552,634354.9537
2010-03-23 15:40:00,11.39,11.4,11.38,11.38,983844.1435020196,4.3552,4.359,4.3514,4.3514,983844.1435
2010-03-23 15:50:00,11.38,11.41,11.37,11.39,1947968.638631504,4.3514,4.3629,4.3476,4.3552,1947968.6386
2010-03-24 09:30:00,11.36,11.44,11.33,11.38,982181.0406272274,4.3437,4.3743,4.3323,4.3514,982181.0406
2010-03-24 09:40:00,11.38,11.39,11.36,11.38,545260.1568068425,4.3514,4.3552,4.3437,4.3514,545260.1568
2010-03-24 09:50:00,11.39,11.44,11.39,11.4,797101.4492753623,4.3552,4.3743,4.3552,4.359,797101.4493
2010-03-24 10:00:00,11.4,11.4,11.35,11.39,734853.8845331433,4.359,4.359,4.3399,4.3552,734853.8845
2010-03-24 10:10:00,11.39,11.42,11.36,11.4,706105.9634117368,4.3552,4.3667,4.3437,4.359,706105.9634
2010-03-24 10:20:00,11.4,11.42,11.39,11.41,794250.4157757187,4.359,4.3667,4.3552,4.3629,794250.4158
2010-03-24 10:30:00,11.41,11.41,11.39,11.39,1230220.9550962225,4.3629,4.3629,4.3552,4.3552,1230220.9551
2010-03-24 10:40:00,11.39,11.41,11.38,11.4,1304822.9983368972,4.3552,4.3629,4.3514,4.359,1304822.9983
2010-03-24 10:50:00,11.4,11.43,11.39,11.41,729864.575908767,4.359,4.3705,4.3552,4.3629,729864.5759
2010-03-24 11:00:00,11.41,11.42,11.38,11.41,748633.8797814208,4.3629,4.3667,4.3514,4.3629,748633.8798
2010-03-24 11:10:00,11.41,11.42,11.38,11.39,639819.4345450226,4.3629,4.3667,4.3514,4.3552,639819.4345
2010-03-24 11:20:00,11.39,11.39,11.36,11.38,488952.245188881,4.3552,4.3552,4.3437,4.3514,488952.2452
2010-03-24 11:30:00,11.38,11.39,11.35,11.37,347588.50083155144,4.3514,4.3552,4.3399,4.3476,347588.5008
2010-03-24 11:40:00,11.37,11.39,11.37,11.37,214065.09859824184,4.3476,4.3552,4.3476,4.3476,214065.0986
2010-03-24 11:50:00,11.37,11.39,11.37,11.39,131385.12710857685,4.3476,4.3552,4.3476,4.3552,131385.1271
2010-03-24 12:00:00,11.39,11.41,11.38,11.4,273224.043715847,4.3552,4.3629,4.3514,4.359,273224.0437
2010-03-24 12:10:00,11.4,11.43,11.4,11.42,448800.1900689,4.359,4.3705,4.359,4.3667,448800.1901
2010-03-24 12:20:00,11.42,11.43,11.4,11.41,950582.0860061772,4.3667,4.3705,4.359,4.3629,950582.086
2010-03-24 12:30:00,11.41,11.43,11.41,11.41,308149.20408648136,4.3629,4.3705,4.3629,4.3629,308149.2041
2010-03-24 12:40:00,11.41,11.42,11.37,11.39,774530.7674031836,4.3629,4.3667,4.3476,4.3552,774530.7674
2010-03-24 12:50:00,11.38,11.39,11.37,11.37,204799.2397244001,4.3514,4.3552,4.3476,4.3476,204799.2397
2010-03-24 13:00:00,11.38,11.38,11.33,11.35,759800.4276550249,4.3514,4.3514,4.3323,4.3399,759800.4277
2010-03-24 13:10:00,11.35,11.36,11.33,11.33,382513.6612021858,4.3399,4.3437,4.3323,4.3323,382513.6612
2010-03-24 13:20:00,11.33,11.37,11.33,11.36,242575.4335946781,4.3323,4.3476,4.3323,4.3437,242575.4336
2010-03-24 13:30:00,11.37,11.39,11.36,11.37,282965.0748396293,4.3476,4.3552,4.3437,4.3476,282965.0748
2010-03-24 13:40:00,11.36,11.39,11.34,11.34,379900.21382751246,4.3437,4.3552,4.3361,4.3361,379900.2138
2010-03-24 13:50:00,11.35,11.37,11.33,11.36,410786.4100736517,4.3399,4.3476,4.3323,4.3437,410786.4101
2010-03-24 14:00:00,11.37,11.37,11.35,11.35,240437.15846994537,4.3476,4.3476,4.3399,4.3399,240437.1585
2010-03-24 14:10:00,11.35,11.38,11.35,11.37,237823.71109527204,4.3399,4.3514,4.3399,4.3476,237823.7111
2010-03-24 14:20:00,11.37,11.38,11.36,11.36,248990.2589688762,4.3476,4.3514,4.3437,4.3437,248990.259
2010-03-24 14:30:00,11.36,11.38,11.34,11.34,341648.8477072939,4.3437,4.3514,4.3361,4.3361,341648.8477
2010-03-24 14:40:00,11.35,11.36,11.33,11.35,339035.4003326206,4.3399,4.3437,4.3323,4.3399,339035.4003
2010-03-24 14:50:00,11.35,11.36,11.33,11.34,593490.1401758137,4.3399,4.3437,4.3323,4.3361,593490.1402
2010-03-24 15:00:00,11.34,11.35,11.31,11.33,1319553.3380850558,4.3361,4.3399,4.3246,4.3323,1319553.3381
2010-03-24 15:10:00,11.33,11.33,11.31,11.33,618199.0971727251,4.3323,4.3323,4.3246,4.3323,618199.0972
2010-03-24 15:20:00,11.33,11.34,11.32,11.34,320741.26870990737,4.3323,4.3361,4.3284,4.3361,320741.2687
2010-03-24 15:30:00,11.34,11.36,11.33,11.34,952720.36113091,4.3361,4.3437,4.3323,4.3361,952720.3611
2010-03-24 15:40:00,11.35,11.36,11.32,11.33,1628415.3005464482,4.3399,4.3437,4.3284,4.3323,1628415.3005
2010-03-24 15:50:00,11.33,11.35,11.32,11.34,1617961.511047755,4.3323,4.3399,4.3284,4.3361,1617961.511
2010-03-25 09:30:00,11.66,11.73,11.62,11.63,3052268.9474934665,4.4584,4.4852,4.4432,4.447,3052268.9475
2010-03-25 09:40:00,11.63,11.76,11.63,11.75,4530529.817058684,4.447,4.4967,4.447,4.4929,4530529.8171
2010-03-25 09:50:00,11.75,11.82,11.74,11.75,3920883.82038489,4.4929,4.5196,4.489,4.4929,3920883.8204
2010-03-25 10:00:00,11.75,11.85,11.75,11.84,4408885.721073889,4.4929,4.5311,4.4929,4.5273,4408885.7211
2010-03-25 10:10:00,11.84,11.94,11.84,11.91,4638869.090045141,4.5273,4.5655,4.5273,4.554,4638869.09
2010-03-25 10:20:00,11.91,11.92,11.87,11.88,3042052.744119744,4.554,4.5579,4.5387,4.5426,3042052.7441
2010-03-25 10:30:00,11.89,11.9,11.82,11.82,2425754.3359467806,4.5464,4.5502,4.5196,4.5196,2425754.3359
2010-03-25 10:40:00,11.82,11.82,11.76,11.77,4058446.186742694,4.5196,4.5196,4.4967,4.5005,4058446.1867
2010-03-25 10:50:00,11.77,11.77,11.71,11.74,2737942.5041577574,4.5005,4.5005,4.4776,4.489,2737942.5042
2010-03-25 11:00:00,11.74,11.79,11.74,11.79,1898550.7246376807,4.489,4.5082,4.489,4.5082,1898550.7246
2010-03-25 11:10:00,11.79,11.81,11.73,11.73,1885721.0738892849,4.5082,4.5158,4.4852,4.4852,1885721.0739
2010-03-25 11:20:00,11.73,11.74,11.69,11.73,1090757.8997386552,4.4852,4.489,4.4699,4.4852,1090757.8997
2010-03-25 11:30:00,11.73,11.76,11.72,11.75,518650.5108101687,4.4852,4.4967,4.4814,4.4929,518650.5108
2010-03-25 11:40:00,11.75,11.76,11.65,11.68,2229033.024471371,4.4929,4.4967,4.4546,4.4661,2229033.0245
2010-03-25 11:50:00,11.67,11.73,11.67,11.71,2065573.7704918035,4.4623,4.4852,4.4623,4.4776,2065573.7705
2010-03-25 12:00:00,11.71,11.72,11.71,11.71,1048942.7417438822,4.4776,4.4814,4.4776,4.4776,1048942.7417
2010-03-25 12:10:00,11.71,11.72,11.65,11.66,1221192.682347351,4.4776,4.4814,4.4546,4.4584,1221192.6823
2010-03-25 12:20:00,11.67,11.69,11.66,11.69,607745.3076740318,4.4623,4.4699,4.4584,4.4699,607745.3077
2010-03-25 12:30:00,11.69,11.71,11.68,11.7,489427.4174388216,4.4699,4.4776,4.4661,4.4737,489427.4174
2010-03-25 12:40:00,11.7,11.7,11.68,11.69,555951.5324305061,4.4737,4.4737,4.4661,4.4699,555951.5324
2010-03-25 12:50:00,11.69,11.7,11.68,11.69,698740.7935376575,4.4699,4.4737,4.4661,4.4699,698740.7935
2010-03-25 13:00:00,11.7,11.72,11.68,11.72,696364.9322879544,4.4737,4.4814,4.4661,4.4814,696364.9323
2010-03-25 13:10:00,11.72,11.75,11.72,11.75,524114.9916844856,4.4814,4.4929,4.4814,4.4929,524114.9917
2010-03-25 13:20:00,11.75,11.79,11.74,11.77,962223.806129722,4.4929,4.5082,4.489,4.5005,962223.8061
2010-03-25 13:30:00,11.76,11.77,11.73,11.73,657875.9800427655,4.4967,4.5005,4.4852,4.4852,657875.98
2010-03-25 13:40:00,11.73,11.74,11.67,11.68,1781420.7650273223,4.4852,4.489,4.4623,4.4661,1781420.765
2010-03-25 13:50:00,11.67,11.68,11.64,11.66,827987.6455215015,4.4623,4.4661,4.4508,4.4584,827987.6455
2010-03-25 14:00:00,11.66,11.68,11.64,11.67,626277.0254217153,4.4584,4.4661,4.4508,4.4623,626277.0254
2010-03-25 14:10:00,11.67,11.67,11.65,11.67,579947.7310525066,4.4623,4.4623,4.4546,4.4623,579947.7311
2010-03-25 14:20:00,11.67,11.67,11.6,11.6,1018531.7177476836,4.4623,4.4623,4.4355,4.4355,1018531.7177
2010-03-25 14:30:00,11.6,11.66,11.59,11.66,791636.9684010454,4.4355,4.4584,4.4317,4.4584,791636.9684
2010-03-25 14:40:00,11.66,11.68,11.64,11.64,558802.5659301496,4.4584,4.4661,4.4508,4.4508,558802.5659
2010-03-25 14:50:00,11.64,11.68,11.63,11.68,678308.3867902114,4.4508,4.4661,4.447,4.4661,678308.3868
2010-03-25 15:00:00,11.68,11.72,11.68,11.7,1036113.090995486,4.4661,4.4814,4.4661,4.4737,1036113.091
2010-03-25 15:10:00,11.7,11.71,11.69,11.7,743406.9850320742,4.4737,4.4776,4.4699,4.4737,743406.985
2010-03-25 15:20:00,11.7,11.73,11.69,11.71,1941553.8132573057,4.4737,4.4852,4.4699,4.4776,1941553.8133
2010-03-25 15:30:00,11.71,11.71,11.67,11.67,2180565.454977429,4.4776,4.4776,4.4623,4.4623,2180565.455
2010-03-25 15:40:00,11.67,11.71,11.65,11.66,3025184.129246852,4.4623,4.4776,4.4546,4.4584,3025184.1292
2010-03-25 15:50:00,11.65,11.66,11.6,11.6,4696602.518412924,4.4546,4.4584,4.4355,4.4355,4696602.5184
2010-03-26 09:30:00,11.63,11.68,11.52,11.55,3372535.043953433,4.447,4.4661,4.4049,4.4164,3372535.044
2010-03-26 09:40:00,11.55,11.66,11.55,11.62,2282014.7303397483,4.4164,4.4584,4.4164,4.4432,2282014.7303
2010-03-26 09:50:00,11.61,11.62,11.57,11.57,910192.444761226,4.4393,4.4432,4.424,4.424,910192.4448
2010-03-26 10:00:00,11.57,11.6,11.57,11.58,761938.7027797577,4.424,4.4355,4.424,4.4279,761938.7028
2010-03-26 10:10:00,11.58,11.6,11.57,11.59,698265.6212877168,4.4279,4.4355,4.424,4.4317,698265.6213
2010-03-26 10:20:00,11.59,11.6,11.58,11.6,495129.4844381088,4.4317,4.4355,4.4279,4.4355,495129.4844
2010-03-26 10:30:00,11.6,11.63,11.58,11.6,910430.0308861964,4.4355,4.447,4.4279,4.4355,910430.0309
2010-03-26 10:40:00,11.6,11.6,11.57,11.59,560940.8410548824,4.4355,4.4355,4.424,4.4317,560940.8411
2010-03-26 10:50:00,11.58,11.61,11.57,11.57,659063.910667617,4.4279,4.4393,4.424,4.424,659063.9107
2010-03-26 11:00:00,11.57,11.6,11.56,11.58,698740.7935376575,4.424,4.4355,4.4202,4.4279,698740.7935
2010-03-26 11:10:00,11.58,11.6,11.56,11.59,765977.6669042528,4.4279,4.4355,4.4202,4.4317,765977.6669
2010-03-26 11:20:00,11.59,11.62,11.59,11.61,458778.8073176527,4.4317,4.4432,4.4317,4.4393,458778.8073
2010-03-26 11:30:00,11.61,11.62,11.61,11.61,497980.5179377524,4.4393,4.4432,4.4393,4.4393,497980.5179
2010-03-26 11:40:00,11.61,11.63,11.61,11.63,348301.2592064624,4.4393,4.447,4.4393,4.447,348301.2592
2010-03-26 11:50:00,11.63,11.64,11.62,11.63,318602.9935851746,4.447,4.4508,4.4432,4.447,318602.9936
2010-03-26 12:00:00,11.63,11.65,11.62,11.65,285816.108339273,4.447,4.4546,4.4432,4.4546,285816.1083
2010-03-26 12:10:00,11.65,11.65,11.63,11.63,276787.83559040155,4.4546,4.4546,4.447,4.447,276787.8356
2010-03-26 12:20:00,11.63,11.63,11.57,11.57,471133.28581610834,4.447,4.447,4.424,4.424,471133.2858
2010-03-26 12:30:00,11.57,11.6,11.53,11.57,1017818.9593727726,4.424,4.4355,4.4087,4.424,1017818.9594
2010-03-26 12:40:00,11.57,11.58,11.54,11.54,335709.19458303635,4.424,4.4279,4.4126,4.4126,335709.1946
2010-03-26 12:50:00,11.54,11.57,11.53,11.54,330007.1275837491,4.4126,4.424,4.4087,4.4126,330007.1276
2010-03-26 13:00:00,11.54,11.56,11.48,11.49,743406.9850320742,4.4126,4.4202,4.3896,4.3934,743406.985
2010-03-26 13:10:00,11.5,11.52,11.49,11.52,520788.7859349014,4.3973,4.4049,4.3934,4.4049,520788.7859
2010-03-26 13:20:00,11.52,11.55,11.51,11.51,172012.35447849846,4.4049,4.4164,4.4011,4.4011,172012.3545
2010-03-26 13:30:00,11.51,11.54,11.49,11.53,389166.0727013543,4.4011,4.4126,4.3934,4.4087,389166.0727
2010-03-26 13:40:00,11.53,11.56,11.52,11.52,222143.02684723213,4.4087,4.4202,4.4049,4.4049,222143.0268
2010-03-26 13:50:00,11.52,11.56,11.52,11.53,405084.3430743645,4.4049,4.4202,4.4049,4.4087,405084.3431
2010-03-26 14:00:00,11.53,11.55,11.51,11.55,257780.9455927774,4.4087,4.4164,4.4011,4.4164,257780.9456
2010-03-26 14:10:00,11.54,11.56,11.53,11.56,210501.30672368733,4.4126,4.4202,4.4087,4.4202,210501.3067
2010-03-26 14:20:00,11.55,11.57,11.52,11.57,491565.6925635543,4.4164,4.424,4.4049,4.424,491565.6926
2010-03-26 14:30:00,11.57,11.57,11.55,11.57,275124.7327156094,4.424,4.424,4.4164,4.424,275124.7327
2010-03-26 14:40:00,11.57,11.57,11.55,11.55,258968.8762176289,4.424,4.424,4.4164,4.4164,258968.8762
2010-03-26 14:50:00,11.55,11.56,11.53,11.54,272986.4575908767,4.4164,4.4202,4.4087,4.4126,272986.4576
2010-03-26 15:00:00,11.54,11.55,11.52,11.54,437158.4699453552,4.4126,4.4164,4.4049,4.4126,437158.4699
2010-03-26 15:10:00,11.54,11.56,11.51,11.56,458541.2211926824,4.4126,4.4202,4.4011,4.4202,458541.2212
2010-03-26 15:20:00,11.55,11.56,11.53,11.55,555476.3601805655,4.4164,4.4202,4.4087,4.4164,555476.3602
2010-03-26 15:30:00,11.55,11.57,11.54,11.56,628890.4727963887,4.4164,4.424,4.4126,4.4202,628890.4728
2010-03-26 15:40:00,11.56,11.57,11.54,11.55,1277975.7662152532,4.4202,4.424,4.4126,4.4164,1277975.7662
2010-03-26 15:50:00,11.55,11.57,11.54,11.55,2163696.840104538,4.4164,4.424,4.4126,4.4164,2163696.8401
2010-03-29 09:30:00,11.57,11.57,11.5,11.57,1094084.1054882396,4.424,4.424,4.3973,4.424,1094084.1055
2010-03-29 09:40:00,11.57,11.58,11.55,11.57,807792.824899026,4.424,4.4279,4.4164,4.424,807792.8249
2010-03-29 09:50:00,11.57,11.57,11.49,11.51,1215965.7875980043,4.424,4.424,4.3934,4.4011,1215965.7876
2010-03-29 10:00:00,11.51,11.55,11.49,11.55,1131622.7132335473,4.4011,4.4164,4.3934,4.4164,1131622.7132
2010-03-29 10:10:00,11.55,11.56,11.52,11.53,1073414.1126158233,4.4164,4.4202,4.4049,4.4087,1073414.1126
2010-03-29 10:20:00,11.52,11.53,11.5,11.51,982418.6267521976,4.4049,4.4087,4.3973,4.4011,982418.6268
2010-03-29 10:30:00,11.51,11.52,11.47,11.5,1486813.9700641483,4.4011,4.4049,4.3858,4.3973,1486813.9701
2010-03-29 10:40:00,11.5,11.53,11.5,11.51,491803.2786885246,4.3973,4.4087,4.3973,4.4011,491803.2787
2010-03-29 10:50:00,11.51,11.53,11.49,11.53,492991.2093133761,4.4011,4.4087,4.3934,4.4087,492991.2093
2010-03-29 11:00:00,11.53,11.53,11.51,11.53,555951.5324305061,4.4087,4.4087,4.4011,4.4087,555951.5324
2010-03-29 11:10:00,11.53,11.53,11.52,11.52,460441.9101924448,4.4087,4.4087,4.4049,4.4049,460441.9102
2010-03-29 11:20:00,11.52,11.55,11.52,11.54,533143.264433357,4.4049,4.4164,4.4049,4.4126,533143.2644
2010-03-29 11:30:00,11.54,11.55,11.53,11.54,552150.1544309813,4.4126,4.4164,4.4087,4.4126,552150.1544
2010-03-29 11:40:00,11.54,11.56,11.54,11.55,403896.412449513,4.4126,4.4202,4.4126,4.4164,403896.4124
2010-03-29 11:50:00,11.55,11.55,11.52,11.52,516037.06343549537,4.4164,4.4164,4.4049,4.4049,516037.0634
2010-03-29 12:00:00,11.52,11.54,11.52,11.52,610121.1689237349,4.4049,4.4126,4.4049,4.4049,610121.1689
2010-03-29 12:10:00,11.52,11.54,11.52,11.52,575908.7669280114,4.4049,4.4126,4.4049,4.4049,575908.7669
2010-03-29 12:20:00,11.52,11.53,11.51,11.52,597766.6904252792,4.4049,4.4087,4.4011,4.4049,597766.6904
2010-03-29 12:30:00,11.52,11.53,11.5,11.52,254217.1537182229,4.4049,4.4087,4.3973,4.4049,254217.1537
2010-03-29 12:40:00,11.52,11.52,11.5,11.51,267521.9767165598,4.4049,4.4049,4.3973,4.4011,267521.9767
2010-03-29 12:50:00,11.52,11.52,11.49,11.5,396531.2425754336,4.4049,4.4049,4.3934,4.3973,396531.2426
2010-03-29 13:00:00,11.5,11.52,11.49,11.49,498693.27631266334,4.3973,4.4049,4.3934,4.3934,498693.2763
2010-03-29 13:10:00,11.49,11.5,11.47,11.47,344262.2950819672,4.3934,4.3973,4.3858,4.3858,344262.2951
2010-03-29 13:20:00,11.47,11.48,11.47,11.48,316939.89071038255,4.3858,4.3896,4.3858,4.3896,316939.8907
2010-03-29 13:30:00,11.47,11.49,11.46,11.46,381325.7305773343,4.3858,4.3934,4.382,4.382,381325.7306
2010-03-29 13:40:00,11.47,11.47,11.44,11.47,770966.9755286291,4.3858,4.3858,4.3743,4.3858,770966.9755
2010-03-29 13:50:00,11.47,11.48,11.46,11.47,248039.914468995,4.3858,4.3896,4.382,4.3858,248039.9145
2010-03-29 14:00:00,11.47,11.48,11.46,11.47,219529.5794725588,4.3858,4.3896,4.382,4.3858,219529.5795
2010-03-29 14:10:00,11.47,11.49,11.47,11.48,419101.92444761225,4.3858,4.3934,4.3858,4.3896,419101.9244
2010-03-29 14:20:00,11.48,11.48,11.45,11.46,428605.3694464244,4.3896,4.3896,4.3782,4.382,428605.3694
2010-03-29 14:30:00,11.45,11.47,11.44,11.46,744357.3295319553,4.3782,4.3858,4.3743,4.382,744357.3295
2010-03-29 14:40:00,11.46,11.46,11.44,11.46,322404.3715846995,4.382,4.382,4.3743,4.382,322404.3716
2010-03-29 14:50:00,11.45,11.47,11.44,11.45,430268.4723212164,4.3782,4.3858,4.3743,4.3782,430268.4723
2010-03-29 15:00:00,11.45,11.47,11.45,11.46,1125445.4739843193,4.3782,4.3858,4.3782,4.382,1125445.474
2010-03-29 15:10:00,11.46,11.48,11.45,11.47,450938.4651936327,4.382,4.3896,4.3782,4.3858,450938.4652
2010-03-29 15:20:00,11.47,11.47,11.46,11.46,548586.3625564267,4.3858,4.3858,4.382,4.382,548586.3626
2010-03-29 15:30:00,11.46,11.47,11.46,11.47,306248.5150867189,4.382,4.3858,4.382,4.3858,306248.5151
2010-03-29 15:40:00,11.47,11.47,11.45,11.46,743644.5711570445,4.3858,4.3858,4.3782,4.382,743644.5712
2010-03-29 15:50:00,11.46,11.49,11.45,11.48,1959847.944880019,4.382,4.3934,4.3782,4.3896,1959847.9449
2010-03-30 09:30:00,11.57,11.58,11.47,11.48,1382513.6612021858,4.424,4.4279,4.3858,4.3896,1382513.6612
2010-03-30 09:40:00,11.48,11.5,11.47,11.49,928248.9902589688,4.3896,4.3973,4.3858,4.3934,928248.9903
2010-03-30 09:50:00,11.49,11.54,11.48,11.5,789736.279401283,4.3934,4.4126,4.3896,4.3973,789736.2794
2010-03-30 10:00:00,11.51,11.53,11.49,11.52,1274411.9743406984,4.4011,4.4087,4.3934,4.4049,1274411.9743
2010-03-30 10:10:00,11.52,11.52,11.39,11.39,1819909.7172725112,4.4049,4.4049,4.3552,4.3552,1819909.7173
2010-03-30 10:20:00,11.39,11.44,11.39,11.43,526015.6806842481,4.3552,4.3743,4.3552,4.3705,526015.6807
2010-03-30 10:30:00,11.43,11.45,11.43,11.44,572582.5611784272,4.3705,4.3782,4.3705,4.3743,572582.5612
2010-03-30 10:40:00,11.44,11.47,11.43,11.45,489427.4174388216,4.3743,4.3858,4.3705,4.3782,489427.4174
2010-03-30 10:50:00,11.45,11.46,11.43,11.44,452839.1541933951,4.3782,4.382,4.3705,4.3743,452839.1542
2010-03-30 11:00:00,11.44,11.44,11.38,11.39,759800.4276550249,4.3743,4.3743,4.3514,4.3552,759800.4277
2010-03-30 11:10:00,11.39,11.42,11.37,11.4,411736.7545735329,4.3552,4.3667,4.3476,4.359,411736.7546
2010-03-30 11:20:00,11.4,11.41,11.34,11.37,819434.5450225706,4.359,4.3629,4.3361,4.3476,819434.545
2010-03-30 11:30:00,11.36,11.37,11.36,11.36,748396.2936564505,4.3437,4.3476,4.3437,4.3437,748396.2937
2010-03-30 11:40:00,11.36,11.39,11.36,11.39,507721.5490615348,4.3437,4.3552,4.3437,4.3552,507721.5491
2010-03-30 11:50:00,11.39,11.39,11.37,11.38,528629.1280589214,4.3552,4.3552,4.3476,4.3514,528629.1281
2010-03-30 12:00:00,11.37,11.39,11.36,11.39,517700.1663102875,4.3476,4.3552,4.3437,4.3552,517700.1663
2010-03-30 12:10:00,11.38,11.39,11.38,11.38,297220.2423378475,4.3514,4.3552,4.3514,4.3514,297220.2423
2010-03-30 12:20:00,11.39,11.41,11.38,11.41,391304.347826087,4.3552,4.3629,4.3514,4.3629,391304.3478
2010-03-30 12:30:00,11.41,11.41,11.4,11.41,193157.5196008553,4.3629,4.3629,4.359,4.3629,193157.5196
2010-03-30 12:40:00,11.41,11.43,11.41,11.41,270135.42409123306,4.3629,4.3705,4.3629,4.3629,270135.4241
2010-03-30 12:50:00,11.41,11.43,11.41,11.42,260394.3929674507,4.3629,4.3705,4.3629,4.3667,260394.393
2010-03-30 13:00:00,11.42,11.42,11.4,11.41,408410.5488239487,4.3667,4.3667,4.359,4.3629,408410.5488
2010-03-30 13:10:00,11.41,11.41,11.39,11.4,288904.7279638869,4.3629,4.3629,4.3552,4.359,288904.728
2010-03-30 13:20:00,11.4,11.4,11.38,11.39,282252.3164647185,4.359,4.359,4.3514,4.3552,282252.3165
2010-03-30 13:30:00,11.39,11.4,11.38,11.39,419814.6828225232,4.3552,4.359,4.3514,4.3552,419814.6828
2010-03-30 13:40:00,11.39,11.4,11.38,11.39,293418.86433832266,4.3552,4.359,4.3514,4.3552,293418.8643
2010-03-30 13:50:00,11.39,11.4,11.38,11.39,373960.56070325495,4.3552,4.359,4.3514,4.3552,373960.5607
2010-03-30 14:00:00,11.39,11.41,11.39,11.41,236160.60822047992,4.3552,4.3629,4.3552,4.3629,236160.6082
2010-03-30 14:10:00,11.4,11.42,11.4,11.4,443573.29531955335,4.359,4.3667,4.359,4.359,443573.2953
2010-03-30 14:20:00,11.4,11.42,11.4,11.41,329294.3692088382,4.359,4.3667,4.359,4.3629,329294.3692
2010-03-30 14:30:00,11.41,11.44,11.41,11.44,331907.81658351154,4.3629,4.3743,4.3629,4.3743,331907.8166
2010-03-30 14:40:00,11.44,11.44,11.42,11.43,296269.8978379663,4.3743,4.3743,4.3667,4.3705,296269.8978
2010-03-30 14:50:00,11.43,11.43,11.41,11.42,698028.0351627466,4.3705,4.3705,4.3629,4.3667,698028.0352
2010-03-30 15:00:00,11.42,11.44,11.42,11.42,529341.8864338322,4.3667,4.3743,4.3667,4.3667,529341.8864
2010-03-30 15:10:00,11.42,11.42,11.41,11.42,553813.2573057733,4.3667,4.3667,4.3629,4.3667,553813.2573
2010-03-30 15:20:00,11.42,11.42,11.41,11.42,823473.5091470658,4.3667,4.3667,4.3629,4.3667,823473.5091
2010-03-30 15:30:00,11.42,11.45,11.42,11.44,910905.2031361368,4.3667,4.3782,4.3667,4.3743,910905.2031
2010-03-30 15:40:00,11.44,11.45,11.42,11.42,1081967.213114754,4.3743,4.3782,4.3667,4.3667,1081967.2131
2010-03-30 15:50:00,11.43,11.44,11.41,11.43,1827987.6455215013,4.3705,4.3743,4.3629,4.3705,1827987.6455
2010-03-31 09:30:00,11.4,11.44,11.36,11.41,735091.4706581136,4.359,4.3743,4.3437,4.3629,735091.4707
2010-03-31 09:40:00,11.41,11.41,11.32,11.32,793537.6574008078,4.3629,4.3629,4.3284,4.3284,793537.6574
2010-03-31 09:50:00,11.32,11.35,11.3,11.33,582561.1784271798,4.3284,4.3399,4.3208,4.3323,582561.1784
2010-03-31 10:00:00,11.33,11.38,11.33,11.38,414825.37419814686,4.3323,4.3514,4.3323,4.3514,414825.3742
2010-03-31 10:10:00,11.38,11.39,11.35,11.39,440722.2618199097,4.3514,4.3552,4.3399,4.3552,440722.2618
2010-03-31 10:20:00,11.38,11.44,11.38,11.42,487051.5561891186,4.3514,4.3743,4.3514,4.3667,487051.5562
2010-03-31 10:30:00,11.42,11.44,11.41,11.43,271323.3547160846,4.3667,4.3743,4.3629,4.3705,271323.3547
2010-03-31 10:40:00,11.43,11.44,11.39,11.41,263007.84034212405,4.3705,4.3743,4.3552,4.3629,263007.8403
2010-03-31 10:50:00,11.41,11.42,11.38,11.42,434307.4364457116,4.3629,4.3667,4.3514,4.3667,434307.4364
2010-03-31 11:00:00,11.41,11.42,11.4,11.41,190068.8999762414,4.3629,4.3667,4.359,4.3629,190068.9
2010-03-31 11:10:00,11.41,11.44,11.4,11.41,282727.48871465906,4.3629,4.3743,4.359,4.3629,282727.4887
2010-03-31 11:20:00,11.41,11.43,11.4,11.4,109052.0313613685,4.3629,4.3705,4.359,4.359,109052.0314
2010-03-31 11:30:00,11.4,11.42,11.4,11.42,134948.9189831314,4.359,4.3667,4.359,4.3667,134948.919
2010-03-31 11:40:00,11.42,11.44,11.41,11.44,168686.14872891424,4.3667,4.3743,4.3629,4.3743,168686.1487
2010-03-31 11:50:00,11.44,11.44,11.41,11.41,114754.09836065574,4.3743,4.3743,4.3629,4.3629,114754.0984
2010-03-31 12:00:00,11.42,11.44,11.4,11.43,497267.7595628416,4.3667,4.3743,4.359,4.3705,497267.7596
2010-03-31 12:10:00,11.43,11.43,11.41,11.41,201235.4478498456,4.3705,4.3705,4.3629,4.3629,201235.4478
2010-03-31 12:20:00,11.41,11.42,11.39,11.4,461392.254692326,4.3629,4.3667,4.3552,4.359,461392.2547
2010-03-31 12:30:00,11.39,11.41,11.39,11.41,173437.87122832026,4.3552,4.3629,4.3552,4.3629,173437.8712
2010-03-31 12:40:00,11.41,11.41,11.36,11.38,504870.5155618912,4.3629,4.3629,4.3437,4.3514,504870.5156
2010-03-31 12:50:00,11.38,11.4,11.38,11.39,360893.3238298884,4.3514,4.359,4.3514,4.3552,360893.3238
2010-03-31 13:00:00,11.39,11.39,11.36,11.36,506533.6184366833,4.3552,4.3552,4.3437,4.3437,506533.6184
2010-03-31 13:10:00,11.36,11.41,11.36,11.36,292230.9337134712,4.3437,4.3629,4.3437,4.3437,292230.9337
2010-03-31 13:20:00,11.36,11.38,11.35,11.38,301259.2064623426,4.3437,4.3514,4.3399,4.3514,301259.2065
2010-03-31 13:30:00,11.38,11.38,11.36,11.37,136849.6079828938,4.3514,4.3514,4.3437,4.3476,136849.608
2010-03-31 13:40:00,11.37,11.39,11.36,11.39,344024.7089569969,4.3476,4.3552,4.3437,4.3552,344024.709
2010-03-31 13:50:00,11.39,11.41,11.38,11.39,271560.9408410549,4.3552,4.3629,4.3514,4.3552,271560.9408
2010-03-31 14:00:00,11.39,11.41,11.38,11.39,595866.0014255168,4.3552,4.3629,4.3514,4.3552,595866.0014
2010-03-31 14:10:00,11.39,11.4,11.37,11.39,311950.5820860062,4.3552,4.359,4.3476,4.3552,311950.5821
2010-03-31 14:20:00,11.4,11.41,11.4,11.4,217391.30434782608,4.359,4.3629,4.359,4.359,217391.3043
2010-03-31 14:30:00,11.4,11.41,11.38,11.39,315989.54621050134,4.359,4.3629,4.3514,4.3552,315989.5462
2010-03-31 14:40:00,11.38,11.39,11.36,11.36,319553.3380850558,4.3514,4.3552,4.3437,4.3437,319553.3381
2010-03-31 14:50:00,11.36,11.37,11.35,11.37,356616.7735804229,4.3437,4.3476,4.3399,4.3476,356616.7736
2010-03-31 15:00:00,11.36,11.39,11.36,11.37,402233.30957472086,4.3437,4.3552,4.3437,4.3476,402233.3096
2010-03-31 15:10:00,11.38,11.38,11.36,11.37,389878.83107626514,4.3514,4.3514,4.3437,4.3476,389878.8311
2010-03-31 15:20:00,11.36,11.37,11.35,11.37,358992.634830126,4.3437,4.3476,4.3399,4.3476,358992.6348
2010-03-31 15:30:00,11.37,11.38,11.36,11.36,415775.71869802807,4.3476,4.3514,4.3437,4.3437,415775.7187
2010-03-31 15:40:00,11.36,11.36,11.33,11.33,765027.3224043716,4.3437,4.3437,4.3323,4.3323,765027.3224
2010-03-31 15:50:00,11.33,11.35,11.32,11.35,2224043.7158469944,4.3323,4.3399,4.3284,4.3399,2224043.7158
2010-04-01 09:30:00,11.41,11.49,11.41,11.46,1332858.1610833928,4.3629,4.3934,4.3629,4.382,1332858.1611
2010-04-01 09:40:00,11.47,11.48,11.43,11.43,974103.1123782372,4.3858,4.3896,4.3705,4.3705,974103.1124
2010-04-01 09:50:00,11.43,11.45,11.41,11.42,940365.8826324544,4.3705,4.3782,4.3629,4.3667,940365.8826
2010-04-01 10:00:00,11.41,11.44,11.41,11.44,889047.2796388691,4.3629,4.3743,4.3629,4.3743,889047.2796
2010-04-01 10:10:00,11.44,11.44,11.4,11.41,604419.1019244476,4.3743,4.3743,4.359,4.3629,604419.1019
2010-04-01 10:20:00,11.41,11.41,11.36,11.39,1322641.9577096698,4.3629,4.3629,4.3437,4.3552,1322641.9577
2010-04-01 10:30:00,11.39,11.41,11.37,11.41,354003.3262057496,4.3552,4.3629,4.3476,4.3629,354003.3262
2010-04-01 10:40:00,11.41,11.43,11.37,11.37,606319.79092421,4.3629,4.3705,4.3476,4.3476,606319.7909
2010-04-01 10:50:00,11.37,11.37,11.32,11.33,932050.3682584936,4.3476,4.3476,4.3284,4.3323,932050.3683
2010-04-01 11:00:00,11.33,11.33,11.3,11.31,1396531.2425754336,4.3323,4.3323,4.3208,4.3246,1396531.2426
2010-04-01 11:10:00,11.3,11.31,11.27,11.27,636255.6426704681,4.3208,4.3246,4.3093,4.3093,636255.6427
2010-04-01 11:20:00,11.27,11.31,11.27,11.31,422190.5440722262,4.3093,4.3246,4.3093,4.3246,422190.5441
2010-04-01 11:30:00,11.31,11.33,11.3,11.31,605844.6186742694,4.3246,4.3323,4.3208,4.3246,605844.6187
2010-04-01 11:40:00,11.31,11.33,11.3,11.33,355428.8429555714,4.3246,4.3323,4.3208,4.3323,355428.843
2010-04-01 11:50:00,11.32,11.34,11.32,11.34,282252.3164647185,4.3284,4.3361,4.3284,4.3361,282252.3165
2010-04-01 12:00:00,11.34,11.35,11.33,11.35,346162.9840817296,4.3361,4.3399,4.3323,4.3399,346162.9841
2010-04-01 12:10:00,11.35,11.36,11.35,11.35,271560.9408410549,4.3399,4.3437,4.3399,4.3399,271560.9408
2010-04-01 12:20:00,11.35,11.36,11.34,11.36,252078.8785934901,4.3399,4.3437,4.3361,4.3437,252078.8786
2010-04-01 12:30:00,11.36,11.37,11.36,11.36,178189.59372772631,4.3437,4.3476,4.3437,4.3437,178189.5937
2010-04-01 12:40:00,11.36,11.36,11.35,11.36,152055.11998099313,4.3437,4.3437,4.3399,4.3437,152055.12
2010-04-01 12:50:00,11.36,11.38,11.36,11.36,285816.108339273,4.3437,4.3514,4.3437,4.3437,285816.1083
2010-04-01 13:00:00,11.36,11.36,11.35,11.36,274174.3882157282,4.3437,4.3437,4.3399,4.3437,274174.3882
2010-04-01 13:10:00,11.35,11.36,11.33,11.33,292706.10596341174,4.3399,4.3437,4.3323,4.3323,292706.106
2010-04-01 13:20:00,11.33,11.33,11.28,11.28,560940.8410548824,4.3323,4.3323,4.3131,4.3131,560940.8411
2010-04-01 13:30:00,11.28,11.31,11.27,11.31,594202.8985507246,4.3131,4.3246,4.3093,4.3246,594202.8986
2010-04-01 13:40:00,11.31,11.31,11.26,11.26,360893.3238298884,4.3246,4.3246,4.3055,4.3055,360893.3238
2010-04-01 13:50:00,11.26,11.26,11.24,11.25,445711.5704442861,4.3055,4.3055,4.2979,4.3017,445711.5704
2010-04-01 14:00:00,11.25,11.25,11.23,11.25,613209.7885483488,4.3017,4.3017,4.294,4.3017,613209.7885
2010-04-01 14:10:00,11.25,11.27,11.25,11.27,445236.3981943455,4.3017,4.3093,4.3017,4.3093,445236.3982
2010-04-01 14:20:00,11.27,11.28,11.23,11.23,558564.9798051794,4.3093,4.3131,4.294,4.294,558564.9798
2010-04-01 14:30:00,11.23,11.24,11.19,11.19,967688.287004039,4.294,4.2979,4.2787,4.2787,967688.287
2010-04-01 14:40:00,11.19,11.2,11.17,11.2,633879.7814207651,4.2787,4.2826,4.2711,4.2826,633879.7814
2010-04-01 14:50:00,11.2,11.23,11.19,11.21,554763.6018056546,4.2826,4.294,4.2787,4.2864,554763.6018
2010-04-01 15:00:00,11.21,11.23,11.2,11.21,769303.8726538371,4.2864,4.294,4.2826,4.2864,769303.8727
2010-04-01 15:10:00,11.21,11.25,11.21,11.23,547636.0180565455,4.2864,4.3017,4.2864,4.294,547636.0181
2010-04-01 15:20:00,11.23,11.24,11.22,11.23,578284.6281777144,4.294,4.2979,4.2902,4.294,578284.6282
2010-04-01 15:30:00,11.23,11.26,11.23,11.24,1009741.0311237824,4.294,4.3055,4.294,4.2979,1009741.0311
2010-04-01 15:40:00,11.24,11.25,11.22,11.23,1494416.726063198,4.2979,4.3017,4.2902,4.294,1494416.7261
2010-04-01 15:50:00,11.23,11.25,11.18,11.18,7123782.371109528,4.294,4.3017,4.2749,4.2749,7123782.3711
2010-04-05 09:30:00,11.15,11.32,11.15,11.28,1388928.486576384,4.2634,4.3284,4.2634,4.3131,1388928.4866
2010-04-05 09:40:00,11.28,11.41,11.28,11.41,1207650.2732240437,4.3131,4.3629,4.3131,4.3629,1207650.2732
2010-04-05 09:50:00,11.41,11.43,11.4,11.4,957947.2558802566,4.3629,4.3705,4.359,4.359,957947.2559
2010-04-05 10:00:00,11.4,11.43,11.39,11.42,1033974.8158707533,4.359,4.3705,4.3552,4.3667,1033974.8159
2010-04-05 10:10:00,11.42,11.43,11.4,11.41,630315.9895462105,4.3667,4.3705,4.359,4.3629,630315.9895
2010-04-05 10:20:00,11.41,11.43,11.39,11.39,458778.8073176527,4.3629,4.3705,4.3552,4.3552,458778.8073
2010-04-05 10:30:00,11.39,11.43,11.39,11.43,517937.7524352578,4.3552,4.3705,4.3552,4.3705,517937.7524
2010-04-05 10:40:00,11.43,11.46,11.43,11.46,851983.8441435021,4.3705,4.382,4.3705,4.382,851983.8441
2010-04-05 10:50:00,11.46,11.48,11.44,11.47,860061.7723924923,4.382,4.3896,4.3743,4.3858,860061.7724
2010-04-05 11:00:00,11.47,11.52,11.44,11.51,2063673.081492041,4.3858,4.4049,4.3743,4.4011,2063673.0815
2010-04-05 11:10:00,11.51,11.53,11.51,11.52,531480.161558565,4.4011,4.4087,4.4011,4.4049,531480.1616
2010-04-05 11:20:00,11.53,11.56,11.52,11.55,1318127.821335234,4.4087,4.4202,4.4049,4.4164,1318127.8213
2010-04-05 11:30:00,11.55,11.56,11.53,11.56,803278.6885245902,4.4164,4.4202,4.4087,4.4202,803278.6885
2010-04-05 11:40:00,11.55,11.57,11.54,11.55,453551.912568306,4.4164,4.424,4.4126,4.4164,453551.9126
2010-04-05 11:50:00,11.55,11.59,11.55,11.58,827750.0593965313,4.4164,4.4317,4.4164,4.4279,827750.0594
2010-04-05 12:00:00,11.57,11.58,11.53,11.56,649085.2934188644,4.424,4.4279,4.4087,4.4202,649085.2934
2010-04-05 12:10:00,11.56,11.58,11.55,11.57,625564.2670468044,4.4202,4.4279,4.4164,4.424,625564.267
2010-04-05 12:20:00,11.57,11.59,11.57,11.57,476597.7666904253,4.424,4.4317,4.424,4.424,476597.7667
2010-04-05 12:30:00,11.57,11.61,11.57,11.58,741268.7099073414,4.424,4.4393,4.424,4.4279,741268.7099
2010-04-05 12:40:00,11.58,11.6,11.58,11.6,441435.0201948207,4.4279,4.4355,4.4279,4.4355,441435.0202
2010-04-05 12:50:00,11.6,11.63,11.6,11.6,676170.1116654788,4.4355,4.447,4.4355,4.4355,676170.1117
2010-04-05 13:00:00,11.6,11.65,11.6,11.61,951294.8443810882,4.4355,4.4546,4.4355,4.4393,951294.8444
2010-04-05 13:10:00,11.61,11.62,11.6,11.62,294606.7949631741,4.4393,4.4432,4.4355,4.4432,294606.795
2010-04-05 13:20:00,11.62,11.62,11.59,11.61,308624.37633642193,4.4432,4.4432,4.4317,4.4393,308624.3763
2010-04-05 13:30:00,11.61,11.62,11.57,11.57,367308.1492040865,4.4393,4.4432,4.424,4.424,367308.1492
2010-04-05 13:40:00,11.57,11.58,11.56,11.56,338560.22808268,4.424,4.4279,4.4202,4.4202,338560.2281
2010-04-05 13:50:00,11.57,11.59,11.56,11.57,235447.84984556903,4.424,4.4317,4.4202,4.424,235447.8498
2010-04-05 14:00:00,11.57,11.58,11.56,11.57,339272.9864575909,4.424,4.4279,4.4202,4.424,339272.9865
2010-04-05 14:10:00,11.57,11.57,11.55,11.56,428130.1971964837,4.424,4.424,4.4164,4.4202,428130.1972
2010-04-05 14:20:00,11.56,11.56,11.55,11.55,441910.1924447612,4.4202,4.4202,4.4164,4.4164,441910.1924
2010-04-05 14:30:00,11.55,11.56,11.54,11.56,377049.1803278689,4.4164,4.4202,4.4126,4.4202,377049.1803
2010-04-05 14:40:00,11.56,11.57,11.55,11.56,515324.3050605845,4.4202,4.424,4.4164,4.4202,515324.3051
2010-04-05 14:50:00,11.56,11.57,11.54,11.55,654787.3604181516,4.4202,4.424,4.4126,4.4164,654787.3604
2010-04-05 15:00:00,11.55,11.55,11.51,11.52,916607.270135424,4.4164,4.4164,4.4011,4.4049,916607.2701
2010-04-05 15:10:00,11.52,11.55,11.52,11.53,729626.9897837966,4.4049,4.4164,4.4049,4.4087,729626.9898
2010-04-05 15:20:00,11.53,11.55,11.52,11.55,1101211.6892373485,4.4087,4.4164,4.4049,4.4164,1101211.6892
2010-04-05 15:30:00,11.54,11.55,11.52,11.52,639106.6761701116,4.4126,4.4164,4.4049,4.4049,639106.6762
2010-04-05 15:40:00,11.52,11.53,11.52,11.52,876217.6288904728,4.4049,4.4087,4.4049,4.4049,876217.6289
2010-04-05 15:50:00,11.52,11.52,11.51,11.52,2075077.215490616,4.4049,4.4049,4.4011,4.4049,2075077.2155
2010-04-06 09:30:00,11.46,11.48,11.45,11.47,978617.2487526728,4.382,4.3896,4.3782,4.3858,978617.2488
2010-04-06 09:40:00,11.47,11.52,11.46,11.51,737942.5041577572,4.3858,4.4049,4.382,4.4011,737942.5042
2010-04-06 09:50:00,11.51,11.53,11.49,11.5,926823.4735091472,4.4011,4.4087,4.3934,4.3973,926823.4735
2010-04-06 10:00:00,11.5,11.5,11.39,11.4,2125920.64623426,4.3973,4.3973,4.3552,4.359,2125920.6462
2010-04-06 10:10:00,11.4,11.44,11.36,11.41,3084343.0743644573,4.359,4.3743,4.3437,4.3629,3084343.0744
2010-04-06 10:20:00,11.41,11.42,11.35,11.36,1221905.4407222618,4.3629,4.3667,4.3399,4.3437,1221905.4407
2010-04-06 10:30:00,11.36,11.39,11.32,11.37,2844856.260394393,4.3437,4.3552,4.3284,4.3476,2844856.2604
2010-04-06 10:40:00,11.37,11.41,11.37,11.4,1368971.2520788787,4.3476,4.3629,4.3476,4.359,1368971.2521
2010-04-06 10:50:00,11.4,11.41,11.36,11.39,681397.0064148254,4.359,4.3629,4.3437,4.3552,681397.0064
2010-04-06 11:00:00,11.39,11.4,11.36,11.39,626514.6115466857,4.3552,4.359,4.3437,4.3552,626514.6115
2010-04-06 11:10:00,11.39,11.41,11.39,11.39,298883.3452126396,4.3552,4.3629,4.3552,4.3552,298883.3452
2010-04-06 11:20:00,11.39,11.45,11.39,11.44,816345.9253979567,4.3552,4.3782,4.3552,4.3743,816345.9254
2010-04-06 11:30:00,11.44,11.44,11.41,11.41,292230.9337134712,4.3743,4.3743,4.3629,4.3629,292230.9337
2010-04-06 11:40:00,11.41,11.42,11.41,11.41,308624.37633642193,4.3629,4.3667,4.3629,4.3629,308624.3763
2010-04-06 11:50:00,11.41,11.43,11.41,11.41,304110.23996198626,4.3629,4.3705,4.3629,4.3629,304110.24
2010-04-06 12:00:00,11.41,11.42,11.41,11.42,232121.6440959848,4.3629,4.3667,4.3629,4.3667,232121.6441
2010-04-06 12:10:00,11.42,11.42,11.39,11.39,298170.5868377287,4.3667,4.3667,4.3552,4.3552,298170.5868
2010-04-06 12:20:00,11.4,11.41,11.39,11.41,249703.0173437872,4.359,4.3629,4.3552,4.3629,249703.0173
2010-04-06 12:30:00,11.41,11.41,11.4,11.4,358042.2903302447,4.3629,4.3629,4.359,4.359,358042.2903
2010-04-06 12:40:00,11.4,11.41,11.4,11.4,258731.2900926586,4.359,4.3629,4.359,4.359,258731.2901
2010-04-06 12:50:00,11.4,11.41,11.39,11.4,188643.3832264196,4.359,4.3629,4.3552,4.359,188643.3832
2010-04-06 13:00:00,11.4,11.42,11.4,11.42,244476.1225944405,4.359,4.3667,4.359,4.3667,244476.1226
2010-04-06 13:10:00,11.42,11.42,11.4,11.4,300071.2758374911,4.3667,4.3667,4.359,4.359,300071.2758
2010-04-06 13:20:00,11.4,11.44,11.4,11.42,352102.6372059872,4.359,4.3743,4.359,4.3667,352102.6372
2010-04-06 13:30:00,11.42,11.43,11.41,11.42,279638.8690900452,4.3667,4.3705,4.3629,4.3667,279638.8691
2010-04-06 13:40:00,11.42,11.44,11.42,11.44,353528.153955809,4.3667,4.3743,4.3667,4.3743,353528.154
2010-04-06 13:50:00,11.44,11.46,11.44,11.45,390116.4172012355,4.3743,4.382,4.3743,4.3782,390116.4172
2010-04-06 14:00:00,11.46,11.49,11.45,11.47,428842.95557139465,4.382,4.3934,4.3782,4.3858,428842.9556
2010-04-06 14:10:00,11.47,11.52,11.47,11.51,588263.2454264672,4.3858,4.4049,4.3858,4.4011,588263.2454
2010-04-06 14:20:00,11.52,11.53,11.51,11.53,555951.5324305061,4.4049,4.4087,4.4011,4.4087,555951.5324
2010-04-06 14:30:00,11.53,11.56,11.52,11.55,694226.6571632217,4.4087,4.4202,4.4049,4.4164,694226.6572
2010-04-06 14:40:00,11.55,11.56,11.52,11.53,423378.4746970777,4.4164,4.4202,4.4049,4.4087,423378.4747
2010-04-06 14:50:00,11.53,11.55,11.52,11.53,549774.2931812783,4.4087,4.4164,4.4049,4.4087,549774.2932
2010-04-06 15:00:00,11.53,11.55,11.51,11.51,415062.9603231172,4.4087,4.4164,4.4011,4.4011,415062.9603
2010-04-06 15:10:00,11.52,11.52,11.5,11.51,400570.20669992873,4.4049,4.4049,4.3973,4.4011,400570.2067
2010-04-06 15:20:00,11.51,11.51,11.47,11.47,404846.7569493942,4.4011,4.4011,4.3858,4.3858,404846.7569
2010-04-06 15:30:00,11.47,11.52,11.47,11.51,1310525.0653361843,4.3858,4.4049,4.3858,4.4011,1310525.0653
2010-04-06 15:40:00,11.51,11.53,11.5,11.51,1172012.3544784985,4.4011,4.4087,4.3973,4.4011,1172012.3545
2010-04-06 15:50:00,11.51,11.52,11.47,11.48,4448087.431693989,4.4011,4.4049,4.3858,4.3896,4448087.4317
2010-04-07 09:30:00,11.39,11.44,11.28,11.3,2844856.260394393,4.3552,4.3743,4.3131,4.3208,2844856.2604
2010-04-07 09:40:00,11.31,11.33,11.29,11.31,2208363.0315989545,4.3246,4.3323,4.317,4.3246,2208363.0316
2010-04-07 09:50:00,11.31,11.35,11.3,11.33,1005226.8947493468,4.3246,4.3399,4.3208,4.3323,1005226.8947
2010-04-07 10:00:00,11.33,11.38,11.33,11.36,1294369.208838204,4.3323,4.3514,4.3323,4.3437,1294369.2088
2010-04-07 10:10:00,11.36,11.38,11.36,11.37,1022095.509622238,4.3437,4.3514,4.3437,4.3476,1022095.5096
2010-04-07 10:20:00,11.37,11.37,11.34,11.36,593252.5540508435,4.3476,4.3476,4.3361,4.3437,593252.5541
2010-04-07 10:30:00,11.35,11.36,11.33,11.33,593252.5540508435,4.3399,4.3437,4.3323,4.3323,593252.5541
2010-04-07 10:40:00,11.33,11.35,11.3,11.32,1429555.7139463057,4.3323,4.3399,4.3208,4.3284,1429555.7139
2010-04-07 10:50:00,11.32,11.35,11.32,11.33,374435.7329531955,4.3284,4.3399,4.3284,4.3323,374435.733
2010-04-07 11:00:00,11.33,11.36,11.31,11.36,653361.8436683298,4.3323,4.3437,4.3246,4.3437,653361.8437
2010-04-07 11:10:00,11.36,11.37,11.35,11.36,903540.0332620576,4.3437,4.3476,4.3399,4.3437,903540.0333
2010-04-07 11:20:00,11.36,11.37,11.35,11.37,244476.1225944405,4.3437,4.3476,4.3399,4.3476,244476.1226
2010-04-07 11:30:00,11.37,11.37,11.34,11.35,390591.58945117606,4.3476,4.3476,4.3361,4.3399,390591.5895
2010-04-07 11:40:00,11.35,11.37,11.34,11.36,295319.55333808507,4.3399,4.3476,4.3361,4.3437,295319.5533
2010-04-07 11:50:00,11.37,11.38,11.36,11.37,413162.27132335474,4.3476,4.3514,4.3437,4.3476,413162.2713
2010-04-07 12:00:00,11.37,11.37,11.36,11.36,265858.87384176766,4.3476,4.3476,4.3437,4.3437,265858.8738
2010-04-07 12:10:00,11.36,11.36,11.34,11.34,467331.9078165835,4.3437,4.3437,4.3361,4.3361,467331.9078
2010-04-07 12:20:00,11.35,11.36,11.34,11.35,293894.03658826323,4.3399,4.3437,4.3361,4.3399,293894.0366
2010-04-07 12:30:00,11.35,11.36,11.34,11.35,117129.95961035875,4.3399,4.3437,4.3361,4.3399,117129.9596
2010-04-07 12:40:00,11.35,11.36,11.35,11.35,202185.7923497268,4.3399,4.3437,4.3399,4.3399,202185.7923
2010-04-07 12:50:00,11.35,11.37,11.35,11.36,488714.65906391066,4.3399,4.3476,4.3399,4.3437,488714.6591
2010-04-07 13:00:00,11.36,11.36,11.34,11.34,536707.0563079116,4.3437,4.3437,4.3361,4.3361,536707.0563
2010-04-07 13:10:00,11.34,11.36,11.34,11.34,278688.524590164,4.3361,4.3437,4.3361,4.3361,278688.5246
2010-04-07 13:20:00,11.34,11.35,11.34,11.35,321216.44095984794,4.3361,4.3399,4.3361,4.3399,321216.441
2010-04-07 13:30:00,11.35,11.36,11.33,11.33,264195.77096697554,4.3399,4.3437,4.3323,4.3323,264195.771
2010-04-07 13:40:00,11.33,11.34,11.32,11.33,340698.5032074127,4.3323,4.3361,4.3284,4.3323,340698.5032
2010-04-07 13:50:00,11.33,11.33,11.32,11.33,2419339.5105725825,4.3323,4.3323,4.3284,4.3323,2419339.5106
2010-04-07 14:00:00,11.33,11.35,11.33,11.34,553100.4989308624,4.3323,4.3399,4.3323,4.3361,553100.4989
2010-04-07 14:10:00,11.34,11.34,11.3,11.3,576621.5253029224,4.3361,4.3361,4.3208,4.3208,576621.5253
2010-04-07 14:20:00,11.3,11.31,11.28,11.31,414825.37419814686,4.3208,4.3246,4.3131,4.3246,414825.3742
2010-04-07 14:30:00,11.31,11.31,11.28,11.3,477548.1111903065,4.3246,4.3246,4.3131,4.3208,477548.1112
2010-04-07 14:40:00,11.3,11.3,11.28,11.28,398431.931575196,4.3208,4.3208,4.3131,4.3131,398431.9316
2010-04-07 14:50:00,11.28,11.31,11.28,11.3,751484.9132810644,4.3131,4.3246,4.3131,4.3208,751484.9133
2010-04-07 15:00:00,11.29,11.29,11.23,11.24,1262057.4958422428,4.317,4.317,4.294,4.2979,1262057.4958
2010-04-07 15:10:00,11.24,11.28,11.22,11.27,1006414.825374198,4.2979,4.3131,4.2902,4.3093,1006414.8254
2010-04-07 15:20:00,11.28,11.3,11.26,11.28,810643.8583986695,4.3131,4.3208,4.3055,4.3131,810643.8584
2010-04-07 15:30:00,11.28,11.3,11.26,11.3,1380850.5583273936,4.3131,4.3208,4.3055,4.3208,1380850.5583
2010-04-07 15:40:00,11.3,11.3,11.28,11.29,1271798.5269660251,4.3208,4.3208,4.3131,4.317,1271798.527
2010-04-07 15:50:00,11.28,11.31,11.28,11.28,4570206.699928724,4.3131,4.3246,4.3131,4.3131,4570206.6999
2010-04-08 09:30:00,11.1,11.11,11.03,11.04,2027559.990496555,4.2443,4.2481,4.2176,4.2214,2027559.9905
2010-04-08 09:40:00,11.04,11.07,11.03,11.07,1649798.0517937753,4.2214,4.2328,4.2176,4.2328,1649798.0518
2010-04-08 09:50:00,11.07,11.08,11.01,11.02,1624851.5086718935,4.2328,4.2367,4.2099,4.2137,1624851.5087
2010-04-08 10:00:00,11.03,11.1,11.03,11.08,1671180.8030411024,4.2176,4.2443,4.2176,4.2367,1671180.803
2010-04-08 10:10:00,11.08,11.15,11.08,11.13,1463055.357567118,4.2367,4.2634,4.2367,4.2558,1463055.3576
2010-04-08 10:20:00,11.13,11.17,11.11,11.16,1431693.9890710383,4.2558,4.2711,4.2481,4.2673,1431693.9891
2010-04-08 10:30:00,11.16,11.17,11.14,11.14,837491.0905203136,4.2673,4.2711,4.2596,4.2596,837491.0905
2010-04-08 10:40:00,11.14,11.15,11.13,11.15,924685.1983844144,4.2596,4.2634,4.2558,4.2634,924685.1984
2010-04-08 10:50:00,11.15,11.15,11.12,11.12,553813.2573057733,4.2634,4.2634,4.252,4.252,553813.2573
2010-04-08 11:00:00,11.12,11.13,11.09,11.09,1357567.1180803042,4.252,4.2558,4.2405,4.2405,1357567.1181
2010-04-08 11:10:00,11.09,11.09,11.05,11.05,892135.899263483,4.2405,4.2405,4.2252,4.2252,892135.8993
2010-04-08 11:20:00,11.05,11.07,11.04,11.06,1041815.1579947732,4.2252,4.2328,4.2214,4.229,1041815.158
2010-04-08 11:30:00,11.05,11.08,11.05,11.07,752910.4300308862,4.2252,4.2367,4.2252,4.2328,752910.43
2010-04-08 11:40:00,11.07,11.09,11.06,11.09,559752.9104300309,4.2328,4.2405,4.229,4.2405,559752.9104
2010-04-08 11:50:00,11.09,11.12,11.08,11.12,496317.4150629604,4.2405,4.252,4.2367,4.252,496317.4151
2010-04-08 12:00:00,11.12,11.15,11.12,11.15,528866.7141838917,4.252,4.2634,4.252,4.2634,528866.7142
2010-04-08 12:10:00,11.15,11.15,11.12,11.14,788785.9349014017,4.2634,4.2634,4.252,4.2596,788785.9349
2010-04-08 12:20:00,11.14,11.18,11.13,11.17,779520.07602756,4.2596,4.2749,4.2558,4.2711,779520.076
2010-04-08 12:30:00,11.18,11.19,11.17,11.19,499881.2069375149,4.2749,4.2787,4.2711,4.2787,499881.2069
2010-04-08 12:40:00,11.19,11.22,11.19,11.22,268234.73509147065,4.2787,4.2902,4.2787,4.2902,268234.7351
2010-04-08 12:50:00,11.22,11.23,11.2,11.23,524114.9916844856,4.2902,4.294,4.2826,4.294,524114.9917
2010-04-08 13:00:00,11.23,11.25,11.22,11.23,1183178.9023521026,4.294,4.3017,4.2902,4.294,1183178.9024
2010-04-08 13:10:00,11.24,11.24,11.16,11.17,1639344.262295082,4.2979,4.2979,4.2673,4.2711,1639344.2623
2010-04-08 13:20:00,11.17,11.17,11.15,11.15,586362.5564267047,4.2711,4.2711,4.2634,4.2634,586362.5564
2010-04-08 13:30:00,11.15,11.16,11.13,11.15,850083.1551437397,4.2634,4.2673,4.2558,4.2634,850083.1551
2010-04-08 13:40:00,11.15,11.16,11.12,11.12,833452.1263958185,4.2634,4.2673,4.252,4.252,833452.1264
2010-04-08 13:50:00,11.12,11.13,11.1,11.12,988595.8660014255,4.252,4.2558,4.2443,4.252,988595.866
2010-04-08 14:00:00,11.12,11.13,11.12,11.12,605369.4464243288,4.252,4.2558,4.252,4.252,605369.4464
2010-04-08 14:10:00,11.12,11.13,11.1,11.12,894036.5882632454,4.252,4.2558,4.2443,4.252,894036.5883
2010-04-08 14:20:00,11.12,11.13,11.11,11.12,1176288.904727964,4.252,4.2558,4.2481,4.252,1176288.9047
2010-04-08 14:30:00,11.12,11.12,11.07,11.09,2077215.490615348,4.252,4.252,4.2328,4.2405,2077215.4906
2010-04-08 14:40:00,11.09,11.11,11.09,11.11,542171.5371822285,4.2405,4.2481,4.2405,4.2481,542171.5372
2010-04-08 14:50:00,11.11,11.12,11.1,11.1,903064.8610121168,4.2481,4.252,4.2443,4.2443,903064.861
2010-04-08 15:00:00,11.11,11.12,11.09,11.11,1759800.427655025,4.2481,4.252,4.2405,4.2481,1759800.4277
2010-04-08 15:10:00,11.11,11.14,11.11,11.14,1382276.0750772154,4.2481,4.2596,4.2481,4.2596,1382276.0751
2010-04-08 15:20:00,11.14,11.15,11.12,11.12,1641957.7096697553,4.2596,4.2634,4.252,4.252,1641957.7097
2010-04-08 15:30:00,11.12,11.15,11.12,11.15,1408172.9626989784,4.252,4.2634,4.252,4.2634,1408172.9627
2010-04-08 15:40:00,11.15,11.15,11.13,11.15,2255167.498218104,4.2634,4.2634,4.2558,4.2634,2255167.4982
2010-04-08 15:50:00,11.15,11.15,11.12,11.13,3086481.3494891897,4.2634,4.2634,4.252,4.2558,3086481.3495
2010-04-09 09:30:00,11.13,11.2,11.12,11.17,815157.9947731053,4.2558,4.2826,4.252,4.2711,815157.9948
2010-04-09 09:40:00,11.17,11.18,11.14,11.15,441672.6063197909,4.2711,4.2749,4.2596,4.2634,441672.6063
2010-04-09 09:50:00,11.14,11.2,11.14,11.19,490377.7619387028,4.2596,4.2826,4.2596,4.2787,490377.7619
2010-04-09 10:00:00,11.19,11.2,11.14,11.14,589688.7621762889,4.2787,4.2826,4.2596,4.2596,589688.7622
2010-04-09 10:10:00,11.14,11.17,11.14,11.17,337847.46970776905,4.2596,4.2711,4.2596,4.2711,337847.4697
2010-04-09 10:20:00,11.17,11.19,11.13,11.15,512235.68543597055,4.2711,4.2787,4.2558,4.2634,512235.6854
2010-04-09 10:30:00,11.15,11.17,11.11,11.15,727488.714659064,4.2634,4.2711,4.2481,4.2634,727488.7147
2010-04-09 10:40:00,11.15,11.17,11.14,11.14,409360.8933238299,4.2634,4.2711,4.2596,4.2596,409360.8933
2010-04-09 10:50:00,11.15,11.15,11.07,11.07,1702779.7576621526,4.2634,4.2634,4.2328,4.2328,1702779.7577
2010-04-09 11:00:00,11.07,11.13,11.06,11.13,802090.7578997387,4.2328,4.2558,4.229,4.2558,802090.7579
2010-04-09 11:10:00,11.13,11.13,11.11,11.12,400570.20669992873,4.2558,4.2558,4.2481,4.252,400570.2067
2010-04-09 11:20:00,11.11,11.12,11.1,11.12,292706.10596341174,4.2481,4.252,4.2443,4.252,292706.106
2010-04-09 11:30:00,11.12,11.13,11.11,11.13,215490.61534806367,4.252,4.2558,4.2481,4.2558,215490.6153
2010-04-09 11:40:00,11.13,11.14,11.12,11.12,354478.4984556902,4.2558,4.2596,4.252,4.252,354478.4985
2010-04-09 11:50:00,11.12,11.13,11.11,11.11,268947.4934663816,4.252,4.2558,4.2481,4.2481,268947.4935
2010-04-09 12:00:00,11.11,11.11,11.06,11.06,811594.2028985508,4.2481,4.2481,4.229,4.229,811594.2029
2010-04-09 12:10:00,11.07,11.09,11.06,11.08,429080.5416963649,4.2328,4.2405,4.229,4.2367,429080.5417
2010-04-09 12:20:00,11.09,11.1,11.07,11.07,818721.7866476598,4.2405,4.2443,4.2328,4.2328,818721.7866
2010-04-09 12:30:00,11.07,11.09,11.07,11.09,516037.06343549537,4.2328,4.2405,4.2328,4.2405,516037.0634
2010-04-09 12:40:00,11.09,11.09,11.07,11.08,208600.6177239249,4.2405,4.2405,4.2328,4.2367,208600.6177
2010-04-09 12:50:00,11.08,11.09,11.07,11.08,414112.615823236,4.2367,4.2405,4.2328,4.2367,414112.6158
2010-04-09 13:00:00,11.09,11.1,11.08,11.08,406509.8598241863,4.2405,4.2443,4.2367,4.2367,406509.8598
2010-04-09 13:10:00,11.08,11.1,11.07,11.1,274887.14659063914,4.2367,4.2443,4.2328,4.2443,274887.1466
2010-04-09 13:20:00,11.1,11.12,11.1,11.1,252791.63696840103,4.2443,4.252,4.2443,4.2443,252791.637
2010-04-09 13:30:00,11.1,11.12,11.09,11.12,457828.4628177715,4.2443,4.252,4.2405,4.252,457828.4628
2010-04-09 13:40:00,11.12,11.13,11.11,11.12,335471.60845806607,4.252,4.2558,4.2481,4.252,335471.6085
2010-04-09 13:50:00,11.12,11.12,11.08,11.09,428130.1971964837,4.252,4.252,4.2367,4.2405,428130.1972
2010-04-09 14:00:00,11.09,11.14,11.07,11.14,682584.9370396769,4.2405,4.2596,4.2328,4.2596,682584.937
2010-04-09 14:10:00,11.13,11.16,11.13,11.16,821097.6478973628,4.2558,4.2673,4.2558,4.2673,821097.6479
2010-04-09 14:20:00,11.15,11.17,11.14,11.14,407935.3765740081,4.2634,4.2711,4.2596,4.2596,407935.3766
2010-04-09 14:30:00,11.14,11.15,11.1,11.14,722736.9921596579,4.2596,4.2634,4.2443,4.2596,722736.9922
2010-04-09 14:40:00,11.14,11.15,11.12,11.12,417913.9938227608,4.2596,4.2634,4.252,4.252,417913.9938
2010-04-09 14:50:00,11.12,11.13,11.12,11.12,203848.8952245189,4.252,4.2558,4.252,4.252,203848.8952
2010-04-09 15:00:00,11.12,11.14,11.12,11.13,350439.53433119506,4.252,4.2596,4.252,4.2558,350439.5343
2010-04-09 15:10:00,11.13,11.15,11.12,11.14,233309.5747208363,4.2558,4.2634,4.252,4.2596,233309.5747
2010-04-09 15:20:00,11.14,11.16,11.14,11.16,288429.5557139463,4.2596,4.2673,4.2596,4.2673,288429.5557
2010-04-09 15:30:00,11.16,11.16,11.15,11.16,363269.18507959135,4.2673,4.2673,4.2634,4.2673,363269.1851
2010-04-09 15:40:00,11.16,11.17,11.15,11.17,931337.6098835828,4.2673,4.2711,4.2634,4.2711,931337.6099
2010-04-09 15:50:00,11.17,11.18,11.17,11.18,915419.3395105726,4.2711,4.2749,4.2711,4.2749,915419.3395
2010-04-12 09:30:00,11.21,11.23,11.17,11.23,717985.2696602519,4.2864,4.294,4.2711,4.294,717985.2697
2010-04-12 09:40:00,11.23,11.28,11.21,11.25,634117.3675457353,4.294,4.3131,4.2864,4.3017,634117.3675
2010-04-12 09:50:00,11.25,11.25,11.19,11.19,944642.4328819196,4.3017,4.3017,4.2787,4.2787,944642.4329
2010-04-12 10:00:00,11.19,11.24,11.18,11.22,530292.2309337135,4.2787,4.2979,4.2749,4.2902,530292.2309
2010-04-12 10:10:00,11.22,11.23,11.2,11.2,275599.90496555,4.2902,4.294,4.2826,4.2826,275599.905
2010-04-12 10:20:00,11.2,11.25,11.2,11.24,1184604.4191019244,4.2826,4.3017,4.2826,4.2979,1184604.4191
2010-04-12 10:30:00,11.24,11.24,11.19,11.2,437633.64219529583,4.2979,4.2979,4.2787,4.2826,437633.6422
2010-04-12 10:40:00,11.2,11.23,11.2,11.21,339748.15870753146,4.2826,4.294,4.2826,4.2864,339748.1587
2010-04-12 10:50:00,11.22,11.23,11.21,11.21,295081.9672131148,4.2902,4.294,4.2864,4.2864,295081.9672
2010-04-12 11:00:00,11.21,11.23,11.21,11.22,174863.38797814207,4.2864,4.294,4.2864,4.2902,174863.388
2010-04-12 11:10:00,11.22,11.22,11.19,11.19,210501.30672368733,4.2902,4.2902,4.2787,4.2787,210501.3067
2010-04-12 11:20:00,11.19,11.19,11.17,11.17,611309.0995485864,4.2787,4.2787,4.2711,4.2711,611309.0995
2010-04-12 11:30:00,11.18,11.18,11.16,11.18,354478.4984556902,4.2749,4.2749,4.2673,4.2749,354478.4985
2010-04-12 11:40:00,11.18,11.22,11.17,11.22,594202.8985507246,4.2749,4.2902,4.2711,4.2902,594202.8986
2010-04-12 11:50:00,11.22,11.25,11.21,11.21,410073.6516987408,4.2902,4.3017,4.2864,4.2864,410073.6517
2010-04-12 12:00:00,11.21,11.22,11.17,11.17,223330.9574720836,4.2864,4.2902,4.2711,4.2711,223330.9575
2010-04-12 12:10:00,11.17,11.2,11.17,11.18,316227.13233547163,4.2711,4.2826,4.2711,4.2749,316227.1323
2010-04-12 12:20:00,11.19,11.19,11.17,11.17,216678.5459729152,4.2787,4.2787,4.2711,4.2711,216678.546
2010-04-12 12:30:00,11.17,11.18,11.16,11.17,313613.6849607983,4.2711,4.2749,4.2673,4.2711,313613.685
2010-04-12 12:40:00,11.17,11.19,11.17,11.18,151817.5338560228,4.2711,4.2787,4.2711,4.2749,151817.5339
2010-04-12 12:50:00,11.18,11.2,11.17,11.19,167498.21810406272,4.2749,4.2826,4.2711,4.2787,167498.2181
2010-04-12 13:00:00,11.19,11.22,11.19,11.2,277500.5939653124,4.2787,4.2902,4.2787,4.2826,277500.594
2010-04-12 13:10:00,11.2,11.22,11.2,11.22,248990.2589688762,4.2826,4.2902,4.2826,4.2902,248990.259
2010-04-12 13:20:00,11.23,11.23,11.22,11.22,96935.13898788313,4.294,4.294,4.2902,4.2902,96935.139
2010-04-12 13:30:00,11.22,11.23,11.22,11.23,230696.12734616292,4.2902,4.294,4.2902,4.294,230696.1273
2010-04-12 13:40:00,11.23,11.24,11.22,11.24,183891.6607270136,4.294,4.2979,4.2902,4.2979,183891.6607
2010-04-12 13:50:00,11.24,11.24,11.21,11.22,366832.9769541459,4.2979,4.2979,4.2864,4.2902,366832.977
2010-04-12 14:00:00,11.23,11.23,11.21,11.22,229745.78284628177,4.294,4.294,4.2864,4.2902,229745.7828
2010-04-12 14:10:00,11.22,11.23,11.21,11.23,231884.0579710145,4.2902,4.294,4.2864,4.294,231884.058
2010-04-12 14:20:00,11.23,11.23,11.21,11.22,291280.5892135899,4.294,4.294,4.2864,4.2902,291280.5892
2010-04-12 14:30:00,11.23,11.23,11.21,11.23,292943.692088382,4.294,4.294,4.2864,4.294,292943.6921
2010-04-12 14:40:00,11.23,11.25,11.22,11.22,470658.11356616777,4.294,4.3017,4.2902,4.2902,470658.1136
2010-04-12 14:50:00,11.23,11.23,11.21,11.22,478736.041815158,4.294,4.294,4.2864,4.2902,478736.0418
2010-04-12 15:00:00,11.22,11.23,11.2,11.22,488952.245188881,4.2902,4.294,4.2826,4.2902,488952.2452
2010-04-12 15:10:00,11.22,11.22,11.2,11.21,728676.6452839155,4.2902,4.2902,4.2826,4.2864,728676.6453
2010-04-12 15:20:00,11.21,11.21,11.19,11.2,709907.3414112616,4.2864,4.2864,4.2787,4.2826,709907.3414
2010-04-12 15:30:00,11.2,11.21,11.19,11.2,480161.5585649798,4.2826,4.2864,4.2787,4.2826,480161.5586
2010-04-12 15:40:00,11.21,11.21,11.19,11.2,674744.594915657,4.2864,4.2864,4.2787,4.2826,674744.5949
2010-04-12 15:50:00,11.2,11.22,11.19,11.21,1646471.8460441912,4.2826,4.2902,4.2787,4.2864,1646471.846
2010-04-13 09:30:00,11.17,11.21,11.07,11.13,1062009.9786172488,4.2711,4.2864,4.2328,4.2558,1062009.9786
2010-04-13 09:40:00,11.13,11.15,11.12,11.15,485863.62556426704,4.2558,4.2634,4.252,4.2634,485863.6256
2010-04-13 09:50:00,11.15,11.17,11.12,11.12,792587.3129009266,4.2634,4.2711,4.252,4.252,792587.3129
2010-04-13 10:00:00,11.12,11.14,11.09,11.1,1149441.67260632,4.252,4.2596,4.2405,4.2443,1149441.6726
2010-04-13 10:10:00,11.11,11.15,11.1,11.12,1108339.2729864577,4.2481,4.2634,4.2443,4.252,1108339.273
2010-04-13 10:20:00,11.12,11.12,11.05,11.06,1271085.7685911143,4.252,4.252,4.2252,4.229,1271085.7686
2010-04-13 10:30:00,11.06,11.08,11.05,11.08,888096.935138988,4.229,4.2367,4.2252,4.2367,888096.9351
2010-04-13 10:40:00,11.08,11.1,11.07,11.1,302209.5509622238,4.2367,4.2443,4.2328,4.2443,302209.551
2010-04-13 10:50:00,11.1,11.12,11.08,11.09,979092.4210026136,4.2443,4.252,4.2367,4.2405,979092.421
2010-04-13 11:00:00,11.09,11.11,11.08,11.1,409360.8933238299,4.2405,4.2481,4.2367,4.2443,409360.8933
2010-04-13 11:10:00,11.1,11.14,11.09,11.14,810406.2722736993,4.2443,4.2596,4.2405,4.2596,810406.2723
2010-04-13 11:20:00,11.14,11.15,11.13,11.13,366120.21857923496,4.2596,4.2634,4.2558,4.2558,366120.2186
2010-04-13 11:30:00,11.13,11.13,11.11,11.11,730814.9204086482,4.2558,4.2558,4.2481,4.2481,730814.9204
2010-04-13 11:40:00,11.11,11.12,11.1,11.11,501069.1375623664,4.2481,4.252,4.2443,4.2481,501069.1376
2010-04-13 11:50:00,11.11,11.12,11.1,11.11,811831.789023521,4.2481,4.252,4.2443,4.2481,811831.789
2010-04-13 12:00:00,11.11,11.12,11.09,11.1,428605.3694464244,4.2481,4.252,4.2405,4.2443,428605.3694
2010-04-13 12:10:00,11.11,11.13,11.11,11.12,674982.1810406273,4.2481,4.2558,4.2481,4.252,674982.181
2010-04-13 12:20:00,11.12,11.13,11.11,11.11,409123.3071988596,4.252,4.2558,4.2481,4.2481,409123.3072
2010-04-13 12:30:00,11.11,11.12,11.1,11.11,357329.53195533383,4.2481,4.252,4.2443,4.2481,357329.532
2010-04-13 12:40:00,11.11,11.11,11.1,11.11,216678.5459729152,4.2481,4.2481,4.2443,4.2481,216678.546
2010-04-13 12:50:00,11.11,11.13,11.1,11.12,527203.6113090996,4.2481,4.2558,4.2443,4.252,527203.6113
2010-04-13 13:00:00,11.12,11.13,11.11,11.12,550487.0515561891,4.252,4.2558,4.2481,4.252,550487.0516
2010-04-13 13:10:00,11.13,11.14,11.12,11.13,640057.0206699929,4.2558,4.2596,4.252,4.2558,640057.0207
2010-04-13 13:20:00,11.13,11.15,11.13,11.14,528866.7141838917,4.2558,4.2634,4.2558,4.2596,528866.7142
2010-04-13 13:30:00,11.14,11.17,11.14,11.16,248752.67284390592,4.2596,4.2711,4.2596,4.2673,248752.6728
2010-04-13 13:40:00,11.17,11.18,11.15,11.16,281064.38583986694,4.2711,4.2749,4.2634,4.2673,281064.3858
2010-04-13 13:50:00,11.17,11.2,11.16,11.2,375148.4913281064,4.2711,4.2826,4.2673,4.2826,375148.4913
2010-04-13 14:00:00,11.2,11.21,11.17,11.17,464718.4604419102,4.2826,4.2864,4.2711,4.2711,464718.4604
2010-04-13 14:10:00,11.17,11.17,11.16,11.17,233309.5747208363,4.2711,4.2711,4.2673,4.2711,233309.5747
2010-04-13 14:20:00,11.17,11.18,11.15,11.15,289142.3140888572,4.2711,4.2749,4.2634,4.2634,289142.3141
2010-04-13 14:30:00,11.15,11.18,11.15,11.18,752435.2577809456,4.2634,4.2749,4.2634,4.2749,752435.2578
2010-04-13 14:40:00,11.17,11.2,11.17,11.18,774055.595153243,4.2711,4.2826,4.2711,4.2749,774055.5952
2010-04-13 14:50:00,11.18,11.18,11.16,11.16,598479.4488001901,4.2749,4.2749,4.2673,4.2673,598479.4488
2010-04-13 15:00:00,11.16,11.18,11.15,11.16,431456.402946068,4.2673,4.2749,4.2634,4.2673,431456.4029
2010-04-13 15:10:00,11.16,11.18,11.15,11.18,664765.9776669042,4.2673,4.2749,4.2634,4.2749,664765.9777
2010-04-13 15:20:00,11.18,11.2,11.17,11.18,461629.8408172963,4.2749,4.2826,4.2711,4.2749,461629.8408
2010-04-13 15:30:00,11.18,11.19,11.17,11.19,509384.6519363269,4.2749,4.2787,4.2711,4.2787,509384.6519
2010-04-13 15:40:00,11.19,11.2,11.18,11.2,970539.3205036826,4.2787,4.2826,4.2749,4.2826,970539.3205
2010-04-13 15:50:00,11.2,11.21,11.2,11.21,2341411.261582324,4.2826,4.2864,4.2826,4.2864,2341411.2616
2010-04-14 09:30:00,11.28,11.41,11.27,11.36,2612259.444048468,4.3131,4.3629,4.3093,4.3437,2612259.444
2010-04-14 09:40:00,11.36,11.39,11.35,11.38,1264195.7709669755,4.3437,4.3552,4.3399,4.3514,1264195.771
2010-04-14 09:50:00,11.38,11.41,11.37,11.4,921596.5787598004,4.3514,4.3629,4.3476,4.359,921596.5788
2010-04-14 10:00:00,11.39,11.39,11.35,11.38,1439771.9173200286,4.3552,4.3552,4.3399,4.3514,1439771.9173
2010-04-14 10:10:00,11.38,11.39,11.31,11.33,1653599.4297933,4.3514,4.3552,4.3246,4.3323,1653599.4298
2010-04-14 10:20:00,11.33,11.33,11.25,11.26,2264670.943216916,4.3323,4.3323,4.3017,4.3055,2264670.9432
2010-04-14 10:30:00,11.26,11.32,11.26,11.3,1041102.3996198622,4.3055,4.3284,4.3055,4.3208,1041102.3996
2010-04-14 10:40:00,11.29,11.3,11.25,11.28,915656.925635543,4.317,4.3208,4.3017,4.3131,915656.9256
2010-04-14 10:50:00,11.28,11.28,11.24,11.26,984319.3157519602,4.3131,4.3131,4.2979,4.3055,984319.3158
2010-04-14 11:00:00,11.26,11.27,11.25,11.26,638156.3316702305,4.3055,4.3093,4.3017,4.3055,638156.3317
2010-04-14 11:10:00,11.25,11.26,11.24,11.26,762413.8750296982,4.3017,4.3055,4.2979,4.3055,762413.875
2010-04-14 11:20:00,11.26,11.26,11.25,11.26,658588.7384176764,4.3055,4.3055,4.3017,4.3055,658588.7384
2010-04-14 11:30:00,11.25,11.26,11.24,11.26,299358.5174625802,4.3017,4.3055,4.2979,4.3055,299358.5175
2010-04-14 11:40:00,11.26,11.27,11.25,11.25,520313.6136849608,4.3055,4.3093,4.3017,4.3017,520313.6137
2010-04-14 11:50:00,11.25,11.26,11.24,11.25,466143.977191732,4.3017,4.3055,4.2979,4.3017,466143.9772
2010-04-14 12:00:00,11.24,11.29,11.24,11.29,2137087.194107864,4.2979,4.317,4.2979,4.317,2137087.1941
2010-04-14 12:10:00,11.29,11.3,11.28,11.29,1241387.5029698266,4.317,4.3208,4.3131,4.317,1241387.503
2010-04-14 12:20:00,11.29,11.3,11.28,11.29,480399.1446899501,4.317,4.3208,4.3131,4.317,480399.1447
2010-04-14 12:30:00,11.29,11.3,11.28,11.29,445711.5704442861,4.317,4.3208,4.3131,4.317,445711.5704
2010-04-14 12:40:00,11.29,11.29,11.28,11.28,470658.11356616777,4.317,4.317,4.3131,4.3131,470658.1136
2010-04-14 12:50:00,11.28,11.32,11.28,11.32,566405.3219291994,4.3131,4.3284,4.3131,4.3284,566405.3219
2010-04-14 13:00:00,11.32,11.33,11.32,11.32,338322.6419577097,4.3284,4.3323,4.3284,4.3284,338322.642
2010-04-14 13:10:00,11.32,11.33,11.31,11.32,248515.0867189356,4.3284,4.3323,4.3246,4.3284,248515.0867
2010-04-14 13:20:00,11.32,11.34,11.32,11.34,231646.4718460442,4.3284,4.3361,4.3284,4.3361,231646.4718
2010-04-14 13:30:00,11.34,11.35,11.33,11.33,207650.2732240437,4.3361,4.3399,4.3323,4.3323,207650.2732
2010-04-14 13:40:00,11.33,11.33,11.32,11.33,189118.5554763602,4.3323,4.3323,4.3284,4.3323,189118.5555
2010-04-14 13:50:00,11.33,11.34,11.31,11.31,303635.0677120456,4.3323,4.3361,4.3246,4.3246,303635.0677
2010-04-14 14:00:00,11.32,11.33,11.32,11.32,524827.7500593965,4.3284,4.3323,4.3284,4.3284,524827.7501
2010-04-14 14:10:00,11.32,11.33,11.32,11.33,376336.4219529579,4.3284,4.3323,4.3284,4.3323,376336.422
2010-04-14 14:20:00,11.32,11.34,11.32,11.33,366120.21857923496,4.3284,4.3361,4.3284,4.3323,366120.2186
2010-04-14 14:30:00,11.33,11.34,11.32,11.33,381563.3167023046,4.3323,4.3361,4.3284,4.3323,381563.3167
2010-04-14 14:40:00,11.33,11.34,11.31,11.32,476835.3528153956,4.3323,4.3361,4.3246,4.3284,476835.3528
2010-04-14 14:50:00,11.32,11.33,11.32,11.32,223330.9574720836,4.3284,4.3323,4.3284,4.3284,223330.9575
2010-04-14 15:00:00,11.32,11.36,11.32,11.35,918745.5452601569,4.3284,4.3437,4.3284,4.3399,918745.5453
2010-04-14 15:10:00,11.35,11.36,11.34,11.34,368496.079828938,4.3399,4.3437,4.3361,4.3361,368496.0798
2010-04-14 15:20:00,11.34,11.36,11.33,11.36,513423.6160608221,4.3361,4.3437,4.3323,4.3437,513423.6161
2010-04-14 15:30:00,11.36,11.39,11.35,11.38,769779.0449037777,4.3437,4.3552,4.3399,4.3514,769779.0449
2010-04-14 15:40:00,11.38,11.38,11.37,11.37,991446.8995010692,4.3514,4.3514,4.3476,4.3476,991446.8995
2010-04-14 15:50:00,11.38,11.39,11.37,11.38,2239486.8139700643,4.3514,4.3552,4.3476,4.3514,2239486.814
2010-04-15 09:30:00,11.44,11.45,11.41,11.44,1147065.811356617,4.3743,4.3782,4.3629,4.3743,1147065.8114
2010-04-15 09:40:00,11.44,11.44,11.4,11.41,763601.8056545497,4.3743,4.3743,4.359,4.3629,763601.8057
2010-04-15 09:50:00,11.41,11.41,11.36,11.38,1472083.6303159895,4.3629,4.3629,4.3437,4.3514,1472083.6303
2010-04-15 10:00:00,11.38,11.42,11.36,11.41,635067.7120456166,4.3514,4.3667,4.3437,4.3629,635067.712
2010-04-15 10:10:00,11.41,11.41,11.37,11.39,652649.0852934188,4.3629,4.3629,4.3476,4.3552,652649.0853
2010-04-15 10:20:00,11.39,11.39,11.35,11.36,1209313.3760988358,4.3552,4.3552,4.3399,4.3437,1209313.3761
2010-04-15 10:30:00,11.36,11.38,11.34,11.34,648610.1211689238,4.3437,4.3514,4.3361,4.3361,648610.1212
2010-04-15 10:40:00,11.34,11.39,11.34,11.36,972915.1817533856,4.3361,4.3552,4.3361,4.3437,972915.1818
2010-04-15 10:50:00,11.36,11.38,11.36,11.37,894274.1743882158,4.3437,4.3514,4.3437,4.3476,894274.1744
2010-04-15 11:00:00,11.37,11.39,11.36,11.38,461392.254692326,4.3476,4.3552,4.3437,4.3514,461392.2547
2010-04-15 11:10:00,11.39,11.39,11.37,11.37,503920.17106201,4.3552,4.3552,4.3476,4.3476,503920.1711
2010-04-15 11:20:00,11.38,11.39,11.34,11.36,624376.3364219529,4.3514,4.3552,4.3361,4.3437,624376.3364
2010-04-15 11:30:00,11.36,11.39,11.35,11.38,889522.4518888097,4.3437,4.3552,4.3399,4.3514,889522.4519
2010-04-15 11:40:00,11.38,11.39,11.36,11.37,559040.15205512,4.3514,4.3552,4.3437,4.3476,559040.1521
2010-04-15 11:50:00,11.37,11.39,11.36,11.37,832026.6096459967,4.3476,4.3552,4.3437,4.3476,832026.6096
2010-04-15 12:00:00,11.38,11.39,11.36,11.36,760038.0137799953,4.3514,4.3552,4.3437,4.3437,760038.0138
2010-04-15 12:10:00,11.36,11.36,11.35,11.36,351152.292706106,4.3437,4.3437,4.3399,4.3437,351152.2927
2010-04-15 12:20:00,11.36,11.36,11.34,11.35,433594.6780708007,4.3437,4.3437,4.3361,4.3399,433594.6781
2010-04-15 12:30:00,11.35,11.36,11.35,11.35,138987.88310762652,4.3399,4.3437,4.3399,4.3399,138987.8831
2010-04-15 12:40:00,11.36,11.36,11.34,11.34,753860.7745307675,4.3437,4.3437,4.3361,4.3361,753860.7745
2010-04-15 12:50:00,11.34,11.36,11.33,11.36,363744.357329532,4.3361,4.3437,4.3323,4.3437,363744.3573
2010-04-15 13:00:00,11.36,11.36,11.33,11.35,285578.5222143027,4.3437,4.3437,4.3323,4.3399,285578.5222
2010-04-15 13:10:00,11.35,11.36,11.34,11.36,220242.33784746967,4.3399,4.3437,4.3361,4.3437,220242.3378
2010-04-15 13:20:00,11.35,11.36,11.35,11.36,515324.3050605845,4.3399,4.3437,4.3399,4.3437,515324.3051
2010-04-15 13:30:00,11.36,11.36,11.35,11.36,755761.4635305299,4.3437,4.3437,4.3399,4.3437,755761.4635
2010-04-15 13:40:00,11.36,11.36,11.35,11.36,293894.03658826323,4.3437,4.3437,4.3399,4.3437,293894.0366
2010-04-15 13:50:00,11.36,11.37,11.35,11.36,492753.6231884058,4.3437,4.3476,4.3399,4.3437,492753.6232
2010-04-15 14:00:00,11.36,11.37,11.35,11.36,371822.2855785223,4.3437,4.3476,4.3399,4.3437,371822.2856
2010-04-15 14:10:00,11.35,11.36,11.35,11.36,343311.950582086,4.3399,4.3437,4.3399,4.3437,343311.9506
2010-04-15 14:20:00,11.36,11.36,11.35,11.36,382988.8334521264,4.3437,4.3437,4.3399,4.3437,382988.8335
2010-04-15 14:30:00,11.36,11.38,11.36,11.38,2437158.469945356,4.3437,4.3514,4.3437,4.3514,2437158.4699
2010-04-15 14:40:00,11.38,11.38,11.36,11.36,1646709.4321691613,4.3514,4.3514,4.3437,4.3437,1646709.4322
2010-04-15 14:50:00,11.36,11.36,11.35,11.36,493941.5538132573,4.3437,4.3437,4.3399,4.3437,493941.5538
2010-04-15 15:00:00,11.36,11.37,11.35,11.36,879543.8346400571,4.3437,4.3476,4.3399,4.3437,879543.8346
2010-04-15 15:10:00,11.36,11.36,11.34,11.35,483962.93656450463,4.3437,4.3437,4.3361,4.3399,483962.9366
2010-04-15 15:20:00,11.35,11.36,11.34,11.34,492991.2093133761,4.3399,4.3437,4.3361,4.3361,492991.2093
2010-04-15 15:30:00,11.35,11.36,11.33,11.33,883582.7987645522,4.3399,4.3437,4.3323,4.3323,883582.7988
2010-04-15 15:40:00,11.33,11.36,11.33,11.36,1203848.8952245188,4.3323,4.3437,4.3323,4.3437,1203848.8952
2010-04-15 15:50:00,11.36,11.37,11.35,11.36,2135424.091233072,4.3437,4.3476,4.3399,4.3437,2135424.0912
2010-04-16 09:30:00,11.35,11.38,11.28,11.32,4468044.666191494,4.3399,4.3514,4.3131,4.3284,4468044.6662
2010-04-16 09:40:00,11.32,11.34,11.3,11.32,863625.5642670469,4.3284,4.3361,4.3208,4.3284,863625.5643
2010-04-16 09:50:00,11.32,11.34,11.28,11.29,671655.975291043,4.3284,4.3361,4.3131,4.317,671655.9753
2010-04-16 10:00:00,11.29,11.31,11.28,11.28,1244713.7087194107,4.317,4.3246,4.3131,4.3131,1244713.7087
2010-04-16 10:10:00,11.28,11.32,11.27,11.29,1358517.4625801854,4.3131,4.3284,4.3093,4.317,1358517.4626
2010-04-16 10:20:00,11.28,11.3,11.28,11.3,1002138.2751247328,4.3131,4.3208,4.3131,4.3208,1002138.2751
2010-04-16 10:30:00,11.3,11.33,11.2,11.2,2777856.973152768,4.3208,4.3323,4.2826,4.2826,2777856.9732
2010-04-16 10:40:00,11.2,11.3,11.2,11.28,1454977.429318128,4.2826,4.3208,4.2826,4.3131,1454977.4293
2010-04-16 10:50:00,11.28,11.29,11.21,11.24,1145402.7084818247,4.3131,4.317,4.2864,4.2979,1145402.7085
2010-04-16 11:00:00,11.24,11.26,11.22,11.23,685435.9705393205,4.2979,4.3055,4.2902,4.294,685435.9705
2010-04-16 11:10:00,11.23,11.23,11.15,11.16,802328.344024709,4.294,4.294,4.2634,4.2673,802328.344
2010-04-16 11:20:00,11.16,11.19,11.16,11.18,1277025.4217153718,4.2673,4.2787,4.2673,4.2749,1277025.4217
2010-04-16 11:30:00,11.17,11.19,11.15,11.17,911855.547636018,4.2711,4.2787,4.2634,4.2711,911855.5476
2010-04-16 11:40:00,11.17,11.18,11.14,11.15,755048.705155619,4.2711,4.2749,4.2596,4.2634,755048.7052
2010-04-16 11:50:00,11.15,11.16,11.05,11.07,2942028.9855072466,4.2634,4.2673,4.2252,4.2328,2942028.9855
2010-04-16 12:00:00,11.07,11.09,11.04,11.08,2548823.948681397,4.2328,4.2405,4.2214,4.2367,2548823.9487
2010-04-16 12:10:00,11.08,11.09,11.07,11.08,784746.9707769067,4.2367,4.2405,4.2328,4.2367,784746.9708
2010-04-16 12:20:00,11.07,11.09,11.05,11.07,1043953.433119506,4.2328,4.2405,4.2252,4.2328,1043953.4331
2010-04-16 12:30:00,11.07,11.08,11.04,11.07,810881.4445236399,4.2328,4.2367,4.2214,4.2328,810881.4445
2010-04-16 12:40:00,11.07,11.09,11.06,11.09,822998.3368971252,4.2328,4.2405,4.229,4.2405,822998.3369
2010-04-16 12:50:00,11.09,11.09,11.07,11.07,586600.142551675,4.2405,4.2405,4.2328,4.2328,586600.1426
2010-04-16 13:00:00,11.07,11.09,11.07,11.09,596103.587550487,4.2328,4.2405,4.2328,4.2405,596103.5876
2010-04-16 13:10:00,11.09,11.09,11.08,11.09,581373.2478023283,4.2405,4.2405,4.2367,4.2405,581373.2478
2010-04-16 13:20:00,11.08,11.1,11.08,11.09,1554526.0156806842,4.2367,4.2443,4.2367,4.2405,1554526.0157
2010-04-16 13:30:00,11.09,11.1,11.06,11.08,470658.11356616777,4.2405,4.2443,4.229,4.2367,470658.1136
2010-04-16 13:40:00,11.08,11.09,11.07,11.08,437158.4699453552,4.2367,4.2405,4.2328,4.2367,437158.4699
2010-04-16 13:50:00,11.09,11.09,11.07,11.07,429318.1278213352,4.2405,4.2405,4.2328,4.2328,429318.1278
2010-04-16 14:00:00,11.07,11.12,11.07,11.12,1518175.338560228,4.2328,4.252,4.2328,4.252,1518175.3386
2010-04-16 14:10:00,11.11,11.15,11.1,11.12,1138275.1247327155,4.2481,4.2634,4.2443,4.252,1138275.1247
2010-04-16 14:20:00,11.12,11.15,11.12,11.14,999762.4138750298,4.252,4.2634,4.252,4.2596,999762.4139
2010-04-16 14:30:00,11.14,11.17,11.14,11.16,623188.4057971014,4.2596,4.2711,4.2596,4.2673,623188.4058
2010-04-16 14:40:00,11.15,11.18,11.15,11.15,608458.0660489427,4.2634,4.2749,4.2634,4.2634,608458.066
2010-04-16 14:50:00,11.15,11.16,11.11,11.11,376811.59420289856,4.2634,4.2673,4.2481,4.2481,376811.5942
2010-04-16 15:00:00,11.11,11.13,11.08,11.1,939177.9520076028,4.2481,4.2558,4.2367,4.2443,939177.952
2010-04-16 15:10:00,11.1,11.11,11.07,11.07,575196.0085531005,4.2443,4.2481,4.2328,4.2328,575196.0086
2010-04-16 15:20:00,11.07,11.09,11.06,11.07,889997.6241387504,4.2328,4.2405,4.229,4.2328,889997.6241
2010-04-16 15:30:00,11.07,11.1,11.07,11.09,988120.693751485,4.2328,4.2443,4.2328,4.2405,988120.6938
2010-04-16 15:40:00,11.09,11.1,11.06,11.07,1442385.364694702,4.2405,4.2443,4.229,4.2328,1442385.3647
2010-04-16 15:50:00,11.07,11.09,11.06,11.08,2612021.857923497,4.2328,4.2405,4.229,4.2367,2612021.8579
2010-04-19 09:30:00,11.03,11.08,10.99,11.03,1240674.7445949158,4.2176,4.2367,4.2023,4.2176,1240674.7446
2010-04-19 09:40:00,11.03,11.05,10.99,10.99,697552.8629128059,4.2176,4.2252,4.2023,4.2023,697552.8629
2010-04-19 09:50:00,10.99,11.03,10.99,10.99,775481.1119030649,4.2023,4.2176,4.2023,4.2023,775481.1119
2010-04-19 10:00:00,10.99,11.02,10.98,11.02,941791.399382276,4.2023,4.2137,4.1984,4.2137,941791.3994
2010-04-19 10:10:00,11.02,11.09,11.0,11.05,838203.8488952245,4.2137,4.2405,4.2061,4.2252,838203.8489
2010-04-19 10:20:00,11.05,11.07,11.01,11.02,440722.2618199097,4.2252,4.2328,4.2099,4.2137,440722.2618
2010-04-19 10:30:00,11.02,11.03,11.0,11.03,364694.7018294132,4.2137,4.2176,4.2061,4.2176,364694.7018
2010-04-19 10:40:00,11.03,11.03,11.0,11.0,536944.642432882,4.2176,4.2176,4.2061,4.2061,536944.6424
2010-04-19 10:50:00,11.0,11.01,10.99,10.99,814682.8225231647,4.2061,4.2099,4.2023,4.2023,814682.8225
2010-04-19 11:00:00,10.99,10.99,10.94,10.95,757899.7386552625,4.2023,4.2023,4.1831,4.187,757899.7387
2010-04-19 11:10:00,10.95,10.95,10.91,10.92,1087906.8662390118,4.187,4.187,4.1717,4.1755,1087906.8662
2010-04-19 11:20:00,10.92,10.93,10.89,10.91,654549.7742931813,4.1755,4.1793,4.164,4.1717,654549.7743
2010-04-19 11:30:00,10.91,10.93,10.9,10.9,351865.0510810169,4.1717,4.1793,4.1678,4.1678,351865.0511
2010-04-19 11:40:00,10.91,10.92,10.88,10.88,307436.44571157044,4.1717,4.1755,4.1602,4.1602,307436.4457
2010-04-19 11:50:00,10.88,10.88,10.84,10.87,1045854.1221192684,4.1602,4.1602,4.1449,4.1564,1045854.1221
2010-04-19 12:00:00,10.87,10.91,10.86,10.87,848182.4661439772,4.1564,4.1717,4.1526,4.1564,848182.4661
2010-04-19 12:10:00,10.87,10.89,10.85,10.89,603706.3435495368,4.1564,4.164,4.1487,4.164,603706.3435
2010-04-19 12:20:00,10.89,10.96,10.88,10.94,818484.2005226895,4.164,4.1908,4.1602,4.1831,818484.2005
2010-04-19 12:30:00,10.94,10.98,10.94,10.98,497030.1734378712,4.1831,4.1984,4.1831,4.1984,497030.1734
2010-04-19 12:40:00,10.98,11.01,10.98,10.98,476360.180565455,4.1984,4.2099,4.1984,4.1984,476360.1806
2010-04-19 12:50:00,10.98,10.98,10.94,10.94,207650.2732240437,4.1984,4.1984,4.1831,4.1831,207650.2732
2010-04-19 13:00:00,10.94,10.94,10.91,10.92,455215.01544309815,4.1831,4.1831,4.1717,4.1755,455215.0154
2010-04-19 13:10:00,10.92,10.94,10.92,10.93,229983.3689712521,4.1755,4.1831,4.1755,4.1793,229983.369
2010-04-19 13:20:00,10.92,10.98,10.92,10.97,558089.8075552388,4.1755,4.1984,4.1755,4.1946,558089.8076
2010-04-19 13:30:00,10.97,10.97,10.93,10.95,488477.0729389404,4.1946,4.1946,4.1793,4.187,488477.0729
2010-04-19 13:40:00,10.95,10.96,10.94,10.94,373247.802328344,4.187,4.1908,4.1831,4.1831,373247.8023
2010-04-19 13:50:00,10.94,10.94,10.91,10.93,466381.5633167023,4.1831,4.1831,4.1717,4.1793,466381.5633
2010-04-19 14:00:00,10.92,10.94,10.9,10.93,489189.8313138513,4.1755,4.1831,4.1678,4.1793,489189.8313
2010-04-19 14:10:00,10.93,10.96,10.93,10.96,562128.7716797339,4.1793,4.1908,4.1793,4.1908,562128.7717
2010-04-19 14:20:00,10.95,11.0,10.94,10.99,762413.8750296982,4.187,4.2061,4.1831,4.2023,762413.875
2010-04-19 14:30:00,10.99,11.01,10.99,11.01,450700.8790686624,4.2023,4.2099,4.2023,4.2099,450700.8791
2010-04-19 14:40:00,11.01,11.03,10.95,11.0,505820.8600617724,4.2099,4.2176,4.187,4.2061,505820.8601
2010-04-19 14:50:00,11.0,11.03,10.99,11.02,495604.65668804944,4.2061,4.2176,4.2023,4.2137,495604.6567
2010-04-19 15:00:00,11.02,11.04,11.01,11.04,712045.6165359943,4.2137,4.2214,4.2099,4.2214,712045.6165
2010-04-19 15:10:00,11.04,11.06,11.03,11.03,567118.0803041103,4.2214,4.229,4.2176,4.2176,567118.0803
2010-04-19 15:20:00,11.02,11.07,11.02,11.05,722261.8199097173,4.2137,4.2328,4.2137,4.2252,722261.8199
2010-04-19 15:30:00,11.05,11.06,11.01,11.02,832501.7818959373,4.2252,4.229,4.2099,4.2137,832501.7819
2010-04-19 15:40:00,11.03,11.05,11.01,11.05,941553.8132573058,4.2176,4.2252,4.2099,4.2252,941553.8133
2010-04-19 15:50:00,11.05,11.1,11.04,11.08,2232834.402470896,4.2252,4.2443,4.2214,4.2367,2232834.4025
2010-04-20 09:30:00,11.15,11.15,11.07,11.1,830363.5067712045,4.2634,4.2634,4.2328,4.2443,830363.5068
2010-04-20 09:40:00,11.1,11.19,11.09,11.17,1055357.5671180803,4.2443,4.2787,4.2405,4.2711,1055357.5671
2010-04-20 09:50:00,11.17,11.17,11.11,11.11,807080.066524115,4.2711,4.2711,4.2481,4.2481,807080.0665
2010-04-20 10:00:00,11.11,11.12,11.07,11.1,524114.9916844856,4.2481,4.252,4.2328,4.2443,524114.9917
2010-04-20 10:10:00,11.1,11.13,11.09,11.09,840104.5378949869,4.2443,4.2558,4.2405,4.2405,840104.5379
2010-04-20 10:20:00,11.09,11.1,11.06,11.07,599192.207175101,4.2405,4.2443,4.229,4.2328,599192.2072
2010-04-20 10:30:00,11.08,11.14,11.08,11.13,822523.1646471847,4.2367,4.2596,4.2367,4.2558,822523.1646
2010-04-20 10:40:00,11.13,11.15,11.13,11.14,469945.35519125685,4.2558,4.2634,4.2558,4.2596,469945.3552
2010-04-20 10:50:00,11.14,11.15,11.12,11.13,406272.273699216,4.2596,4.2634,4.252,4.2558,406272.2737
2010-04-20 11:00:00,11.14,11.16,11.11,11.12,385602.28082679975,4.2596,4.2673,4.2481,4.252,385602.2808
2010-04-20 11:10:00,11.12,11.12,11.08,11.1,345925.3979567593,4.252,4.252,4.2367,4.2443,345925.398
2010-04-20 11:20:00,11.09,11.1,11.07,11.08,352577.8094559278,4.2405,4.2443,4.2328,4.2367,352577.8095
2010-04-20 11:30:00,11.08,11.1,11.07,11.09,363506.7712045616,4.2367,4.2443,4.2328,4.2405,363506.7712
2010-04-20 11:40:00,11.09,11.1,11.08,11.09,191969.5889760038,4.2405,4.2443,4.2367,4.2405,191969.589
2010-04-20 11:50:00,11.09,11.11,11.09,11.09,504157.7571869803,4.2405,4.2481,4.2405,4.2405,504157.7572
2010-04-20 12:00:00,11.1,11.12,11.09,11.11,405084.3430743645,4.2443,4.252,4.2405,4.2481,405084.3431
2010-04-20 12:10:00,11.11,11.12,11.09,11.11,668329.7695414588,4.2481,4.252,4.2405,4.2481,668329.7695
2010-04-20 12:20:00,11.12,11.12,11.1,11.11,334046.09170824423,4.252,4.252,4.2443,4.2481,334046.0917
2010-04-20 12:30:00,11.11,11.12,11.09,11.11,735329.056783084,4.2481,4.252,4.2405,4.2481,735329.0568
2010-04-20 12:40:00,11.11,11.11,11.08,11.09,411736.7545735329,4.2481,4.2481,4.2367,4.2405,411736.7546
2010-04-20 12:50:00,11.09,11.12,11.09,11.12,420289.8550724638,4.2405,4.252,4.2405,4.252,420289.8551
2010-04-20 13:00:00,11.12,11.14,11.11,11.14,662152.530292231,4.252,4.2596,4.2481,4.2596,662152.5303
2010-04-20 13:10:00,11.14,11.16,11.14,11.15,562366.3578047042,4.2596,4.2673,4.2596,4.2634,562366.3578
2010-04-20 13:20:00,11.15,11.15,11.13,11.13,275599.90496555,4.2634,4.2634,4.2558,4.2558,275599.905
2010-04-20 13:30:00,11.13,11.13,11.1,11.11,298645.7590876693,4.2558,4.2558,4.2443,4.2481,298645.7591
2010-04-20 13:40:00,11.11,11.11,11.08,11.08,272748.8714659064,4.2481,4.2481,4.2367,4.2367,272748.8715
2010-04-20 13:50:00,11.08,11.11,11.05,11.05,919695.889760038,4.2367,4.2481,4.2252,4.2252,919695.8898
2010-04-20 14:00:00,11.05,11.09,11.05,11.07,1888334.5212639584,4.2252,4.2405,4.2252,4.2328,1888334.5213
2010-04-20 14:10:00,11.07,11.09,11.07,11.08,674031.836540746,4.2328,4.2405,4.2328,4.2367,674031.8365
2010-04-20 14:20:00,11.08,11.08,11.07,11.07,708244.2385364695,4.2367,4.2367,4.2328,4.2328,708244.2385
2010-04-20 14:30:00,11.07,11.08,11.04,11.04,1003563.7918745546,4.2328,4.2367,4.2214,4.2214,1003563.7919
2010-04-20 14:40:00,11.05,11.06,11.04,11.05,1071751.009741031,4.2252,4.229,4.2214,4.2252,1071751.0097
2010-04-20 14:50:00,11.04,11.06,11.04,11.04,1492516.0370634354,4.2214,4.229,4.2214,4.2214,1492516.0371
2010-04-20 15:00:00,11.04,11.1,11.04,11.1,586124.9703017344,4.2214,4.2443,4.2214,4.2443,586124.9703
2010-04-20 15:10:00,11.1,11.1,11.07,11.07,633167.0230458542,4.2443,4.2443,4.2328,4.2328,633167.023
2010-04-20 15:20:00,11.08,11.08,11.06,11.07,710857.6859111428,4.2367,4.2367,4.229,4.2328,710857.6859
2010-04-20 15:30:00,11.07,11.09,11.07,11.09,666429.0805416964,4.2328,4.2405,4.2328,4.2405,666429.0805
2010-04-20 15:40:00,11.09,11.11,11.08,11.1,1475647.4221905442,4.2405,4.2481,4.2367,4.2443,1475647.4222
2010-04-20 15:50:00,11.1,11.11,11.07,11.11,2753385.602280827,4.2443,4.2481,4.2328,4.2481,2753385.6023
2010-04-21 09:30:00,11.09,11.19,11.07,11.14,2434307.436445712,4.2405,4.2787,4.2328,4.2596,2434307.4364
2010-04-21 09:40:00,11.14,11.16,11.09,11.15,1410548.8239486814,4.2596,4.2673,4.2405,4.2634,1410548.8239
2010-04-21 09:50:00,11.15,11.16,11.12,11.13,754811.1190306486,4.2634,4.2673,4.252,4.2558,754811.119
2010-04-21 10:00:00,11.13,11.13,11.06,11.09,1145877.8807317652,4.2558,4.2558,4.229,4.2405,1145877.8807
2010-04-21 10:10:00,11.08,11.09,11.0,11.0,968163.4592539796,4.2367,4.2405,4.2061,4.2061,968163.4593
2010-04-21 10:20:00,11.0,11.0,10.95,10.99,1105013.067236873,4.2061,4.2061,4.187,4.2023,1105013.0672
2010-04-21 10:30:00,10.98,11.11,10.96,11.07,1808505.5832739368,4.1984,4.2481,4.1908,4.2328,1808505.5833
2010-04-21 10:40:00,11.06,11.09,11.04,11.05,780470.4205274412,4.229,4.2405,4.2214,4.2252,780470.4205
2010-04-21 10:50:00,11.04,11.07,11.01,11.02,761225.9444048468,4.2214,4.2328,4.2099,4.2137,761225.9444
2010-04-21 11:00:00,11.03,11.04,11.01,11.01,464718.4604419102,4.2176,4.2214,4.2099,4.2099,464718.4604
2010-04-21 11:10:00,11.01,11.02,10.96,10.98,1485388.4533143265,4.2099,4.2137,4.1908,4.1984,1485388.4533
2010-04-21 11:20:00,10.97,10.99,10.91,10.95,3821335.234022333,4.1946,4.2023,4.1717,4.187,3821335.234
2010-04-21 11:30:00,10.95,10.97,10.9,10.96,1700166.3102874793,4.187,4.1946,4.1678,4.1908,1700166.3103
2010-04-21 11:40:00,10.96,10.98,10.95,10.96,426229.5081967213,4.1908,4.1984,4.187,4.1908,426229.5082
2010-04-21 11:50:00,10.96,10.97,10.93,10.95,814445.2363981943,4.1908,4.1946,4.1793,4.187,814445.2364
2010-04-21 12:00:00,10.95,10.96,10.93,10.93,745307.6740318366,4.187,4.1908,4.1793,4.1793,745307.674
2010-04-21 12:10:00,10.93,10.93,10.91,10.91,353528.153955809,4.1793,4.1793,4.1717,4.1717,353528.154
2010-04-21 12:20:00,10.91,10.91,10.9,10.91,720598.7170349251,4.1717,4.1717,4.1678,4.1717,720598.717
2010-04-21 12:30:00,10.91,10.93,10.91,10.92,1180803.0411023996,4.1717,4.1793,4.1717,4.1755,1180803.0411
2010-04-21 12:40:00,10.93,10.93,10.91,10.92,1039676.8828700404,4.1793,4.1793,4.1717,4.1755,1039676.8829
2010-04-21 12:50:00,10.93,10.95,10.92,10.93,979805.1793775244,4.1793,4.187,4.1755,4.1793,979805.1794
2010-04-21 13:00:00,10.94,10.97,10.93,10.96,876455.2150154432,4.1831,4.1946,4.1793,4.1908,876455.215
2010-04-21 13:10:00,10.96,10.99,10.94,10.99,617486.3387978142,4.1908,4.2023,4.1831,4.2023,617486.3388
2010-04-21 13:20:00,10.99,11.01,10.99,10.99,947968.638631504,4.2023,4.2099,4.2023,4.2023,947968.6386
2010-04-21 13:30:00,10.99,11.01,10.99,11.01,1468519.838441435,4.2023,4.2099,4.2023,4.2099,1468519.8384
2010-04-21 13:40:00,11.01,11.01,11.0,11.0,491328.106438584,4.2099,4.2099,4.2061,4.2061,491328.1064
2010-04-21 13:50:00,11.0,11.0,10.96,10.98,1401995.7234497506,4.2061,4.2061,4.1908,4.1984,1401995.7234
2010-04-21 14:00:00,10.98,11.02,10.97,11.0,2218104.062722737,4.1984,4.2137,4.1946,4.2061,2218104.0627
2010-04-21 14:10:00,11.01,11.01,10.96,10.98,1952482.77500594,4.2099,4.2099,4.1908,4.1984,1952482.775
2010-04-21 14:20:00,10.98,10.99,10.95,10.96,628652.8866714184,4.1984,4.2023,4.187,4.1908,628652.8867
2010-04-21 14:30:00,10.96,10.97,10.93,10.95,608220.4799239725,4.1908,4.1946,4.1793,4.187,608220.4799
2010-04-21 14:40:00,10.95,10.99,10.95,10.97,636018.0565454977,4.187,4.2023,4.187,4.1946,636018.0565
2010-04-21 14:50:00,10.97,11.0,10.96,11.0,497742.9318127821,4.1946,4.2061,4.1908,4.2061,497742.9318
2010-04-21 15:00:00,11.0,11.0,10.96,10.98,1160370.6343549537,4.2061,4.2061,4.1908,4.1984,1160370.6344
2010-04-21 15:10:00,10.98,11.01,10.96,11.01,809931.1000237586,4.1984,4.2099,4.1908,4.2099,809931.1
2010-04-21 15:20:00,11.01,11.01,10.97,11.01,1272986.4575908766,4.2099,4.2099,4.1946,4.2099,1272986.4576
2010-04-21 15:30:00,11.01,11.07,11.0,11.05,2867664.528391542,4.2099,4.2328,4.2061,4.2252,2867664.5284
2010-04-21 15:40:00,11.05,11.09,11.04,11.07,1718460.4419101924,4.2252,4.2405,4.2214,4.2328,1718460.4419
2010-04-21 15:50:00,11.08,11.08,11.05,11.06,4669517.70016631,4.2367,4.2367,4.2252,4.229,4669517.7002
2010-04-22 09:30:00,10.28,10.3,10.16,10.25,11808505.583273938,3.9308,3.9384,3.8849,3.9193,11808505.5833
2010-04-22 09:40:00,10.25,10.35,10.22,10.24,8475172.249940604,3.9193,3.9575,3.9078,3.9155,8475172.2499
2010-04-22 09:50:00,10.24,10.26,10.16,10.18,5842242.81301972,3.9155,3.9231,3.8849,3.8925,5842242.813
2010-04-22 10:00:00,10.18,10.2,10.06,10.1,8540270.848182466,3.8925,3.9002,3.8467,3.8619,8540270.8482
2010-04-22 10:10:00,10.11,10.15,10.1,10.14,4516749.821810407,3.8658,3.8811,3.8619,3.8772,4516749.8218
2010-04-22 10:20:00,10.13,10.22,10.1,10.21,4698740.793537658,3.8734,3.9078,3.8619,3.904,4698740.7935
2010-04-22 10:30:00,10.21,10.29,10.17,10.25,5494891.898313139,3.904,3.9346,3.8887,3.9193,5494891.8983
2010-04-22 10:40:00,10.25,10.29,10.23,10.27,3478023.283440247,3.9193,3.9346,3.9117,3.927,3478023.2834
2010-04-22 10:50:00,10.27,10.27,10.21,10.21,3255642.670468045,3.927,3.927,3.904,3.904,3255642.6705
2010-04-22 11:00:00,10.21,10.26,10.16,10.2,5524114.991684486,3.904,3.9231,3.8849,3.9002,5524114.9917
2010-04-22 11:10:00,10.2,10.21,10.16,10.18,2474459.4915656927,3.9002,3.904,3.8849,3.8925,2474459.4916
2010-04-22 11:20:00,10.18,10.22,10.15,10.16,3614397.7191732,3.8925,3.9078,3.8811,3.8849,3614397.7192
2010-04-22 11:30:00,10.22,10.26,10.21,10.22,2425279.16369684,3.9078,3.9231,3.904,3.9078,2425279.1637
2010-04-22 11:40:00,10.22,10.22,10.2,10.21,1470658.113566168,3.9078,3.9078,3.9002,3.904,1470658.1136
2010-04-22 11:50:00,10.21,10.26,10.2,10.25,1855072.463768116,3.904,3.9231,3.9002,3.9193,1855072.4638
2010-04-22 12:00:00,10.25,10.27,10.25,10.27,2390354.003326206,3.9193,3.927,3.9193,3.927,2390354.0033
2010-04-22 12:10:00,10.27,10.27,10.22,10.23,1769066.2865288667,3.927,3.927,3.9078,3.9117,1769066.2865
2010-04-22 12:20:00,10.23,10.27,10.23,10.27,1004038.9641244952,3.9117,3.927,3.9117,3.927,1004038.9641
2010-04-22 12:30:00,10.27,10.27,10.23,10.24,1175100.9741031125,3.927,3.927,3.9117,3.9155,1175100.9741
2010-04-22 12:40:00,10.24,10.24,10.22,10.22,1219291.9933475885,3.9155,3.9155,3.9078,3.9078,1219291.9933
2010-04-22 12:50:00,10.22,10.22,10.22,10.22,512473.2715609408,3.9078,3.9078,3.9078,3.9078,512473.2716
2010-04-22 13:00:00,10.22,10.29,10.22,10.27,2366120.218579235,3.9078,3.9346,3.9078,3.927,2366120.2186
2010-04-22 13:10:00,10.27,10.32,10.25,10.28,2908291.755761464,3.927,3.9461,3.9193,3.9308,2908291.7558
2010-04-22 13:20:00,10.28,10.32,10.28,10.3,2094321.69161321,3.9308,3.9461,3.9308,3.9384,2094321.6916
2010-04-22 13:30:00,10.31,10.33,10.3,10.31,2025659.3014967928,3.9422,3.9499,3.9384,3.9422,2025659.3015
2010-04-22 13:40:00,10.31,10.35,10.3,10.31,1945355.1912568307,3.9422,3.9575,3.9384,3.9422,1945355.1913
2010-04-22 13:50:00,10.31,10.32,10.3,10.32,1250415.775718698,3.9422,3.9461,3.9384,3.9461,1250415.7757
2010-04-22 14:00:00,10.32,10.32,10.3,10.31,1306486.1012116892,3.9461,3.9461,3.9384,3.9422,1306486.1012
2010-04-22 14:10:00,10.31,10.34,10.31,10.33,713708.7194107864,3.9422,3.9537,3.9422,3.9499,713708.7194
2010-04-22 14:20:00,10.33,10.36,10.31,10.35,1850320.74126871,3.9499,3.9614,3.9422,3.9575,1850320.7413
2010-04-22 14:30:00,10.35,10.4,10.35,10.35,2744594.9156569256,3.9575,3.9767,3.9575,3.9575,2744594.9157
2010-04-22 14:40:00,10.35,10.37,10.31,10.31,1311712.9959610358,3.9575,3.9652,3.9422,3.9422,1311712.996
2010-04-22 14:50:00,10.31,10.33,10.31,10.31,1280589.2135899265,3.9422,3.9499,3.9422,3.9422,1280589.2136
2010-04-22 15:00:00,10.31,10.31,10.28,10.31,2258493.703967688,3.9422,3.9422,3.9308,3.9422,2258493.704
2010-04-22 15:10:00,10.31,10.35,10.3,10.35,2393680.20907579,3.9422,3.9575,3.9384,3.9575,2393680.2091
2010-04-22 15:20:00,10.35,10.38,10.35,10.38,1888572.1073889283,3.9575,3.969,3.9575,3.969,1888572.1074
2010-04-22 15:30:00,10.38,10.38,10.36,10.36,3828462.817771442,3.969,3.969,3.9614,3.9614,3828462.8178
2010-04-22 15:40:00,10.37,10.37,10.35,10.35,2388690.900451414,3.9652,3.9652,3.9575,3.9575,2388690.9005
2010-04-22 15:50:00,10.35,10.44,10.35,10.43,8378237.110952721,3.9575,3.992,3.9575,3.9881,8378237.111
2010-04-23 09:30:00,10.43,10.45,10.34,10.37,2892848.657638394,3.9881,3.9958,3.9537,3.9652,2892848.6576
2010-04-23 09:40:00,10.37,10.37,10.28,10.34,2039676.8828700404,3.9652,3.9652,3.9308,3.9537,2039676.8829
2010-04-23 09:50:00,10.34,10.35,10.31,10.31,785459.7291518175,3.9537,3.9575,3.9422,3.9422,785459.7292
2010-04-23 10:00:00,10.32,10.43,10.31,10.42,2436920.8838203847,3.9461,3.9881,3.9422,3.9843,2436920.8838
2010-04-23 10:10:00,10.42,10.43,10.35,10.35,1183654.0746020433,3.9843,3.9881,3.9575,3.9575,1183654.0746
2010-04-23 10:20:00,10.35,10.36,10.32,10.32,1605607.032549299,3.9575,3.9614,3.9461,3.9461,1605607.0325
2010-04-23 10:30:00,10.32,10.34,10.32,10.32,1977191.732002851,3.9461,3.9537,3.9461,3.9461,1977191.732
2010-04-23 10:40:00,10.32,10.35,10.31,10.31,1061534.806367308,3.9461,3.9575,3.9422,3.9422,1061534.8064
2010-04-23 10:50:00,10.31,10.32,10.3,10.31,1529341.8864338323,3.9422,3.9461,3.9384,3.9422,1529341.8864
2010-04-23 11:00:00,10.31,10.32,10.29,10.31,1904490.3777619388,3.9422,3.9461,3.9346,3.9422,1904490.3778
2010-04-23 11:10:00,10.31,10.33,10.3,10.32,1671180.8030411024,3.9422,3.9499,3.9384,3.9461,1671180.803
2010-04-23 11:20:00,10.32,10.35,10.32,10.34,1378237.1109527205,3.9461,3.9575,3.9461,3.9537,1378237.111
2010-04-23 11:30:00,10.35,10.35,10.32,10.34,1665241.149916845,3.9575,3.9575,3.9461,3.9537,1665241.1499
2010-04-23 11:40:00,10.35,10.37,10.32,10.36,848895.2245188882,3.9575,3.9652,3.9461,3.9614,848895.2245
2010-04-23 11:50:00,10.36,10.37,10.34,10.35,772392.492278451,3.9614,3.9652,3.9537,3.9575,772392.4923
2010-04-23 12:00:00,10.35,10.35,10.33,10.34,1077928.248990259,3.9575,3.9575,3.9499,3.9537,1077928.249
2010-04-23 12:10:00,10.35,10.35,10.33,10.35,773818.0090282728,3.9575,3.9575,3.9499,3.9575,773818.009
2010-04-23 12:20:00,10.35,10.36,10.33,10.34,647422.1905440722,3.9575,3.9614,3.9499,3.9537,647422.1905
2010-04-23 12:30:00,10.34,10.36,10.33,10.34,845806.6048942741,3.9537,3.9614,3.9499,3.9537,845806.6049
2010-04-23 12:40:00,10.34,10.36,10.34,10.35,442860.5369446424,3.9537,3.9614,3.9537,3.9575,442860.5369
2010-04-23 12:50:00,10.35,10.37,10.35,10.36,977904.490377762,3.9575,3.9652,3.9575,3.9614,977904.4904
2010-04-23 13:00:00,10.37,10.37,10.36,10.36,922784.509384652,3.9652,3.9652,3.9614,3.9614,922784.5094
2010-04-23 13:10:00,10.36,10.37,10.35,10.36,819196.9588976004,3.9614,3.9652,3.9575,3.9614,819196.9589
2010-04-23 13:20:00,10.35,10.37,10.34,10.35,713708.7194107864,3.9575,3.9652,3.9537,3.9575,713708.7194
2010-04-23 13:30:00,10.34,10.35,10.31,10.31,839629.3656450463,3.9537,3.9575,3.9422,3.9422,839629.3656
2010-04-23 13:40:00,10.31,10.32,10.28,10.32,1371347.1133285817,3.9422,3.9461,3.9308,3.9461,1371347.1133
2010-04-23 13:50:00,10.32,10.35,10.31,10.34,651223.5685435971,3.9461,3.9575,3.9422,3.9537,651223.5685
2010-04-23 14:00:00,10.34,10.34,10.32,10.33,1249940.6034687574,3.9537,3.9537,3.9461,3.9499,1249940.6035
2010-04-23 14:10:00,10.33,10.35,10.32,10.32,1010453.7894986932,3.9499,3.9575,3.9461,3.9461,1010453.7895
2010-04-23 14:20:00,10.32,10.33,10.32,10.32,845093.8465193633,3.9461,3.9499,3.9461,3.9461,845093.8465
2010-04-23 14:30:00,10.32,10.34,10.32,10.32,1248752.672843906,3.9461,3.9537,3.9461,3.9461,1248752.6728
2010-04-23 14:40:00,10.32,10.33,10.32,10.33,1892611.071513424,3.9461,3.9499,3.9461,3.9499,1892611.0715
2010-04-23 14:50:00,10.33,10.35,10.32,10.32,1171774.768353528,3.9499,3.9575,3.9461,3.9461,1171774.7684
2010-04-23 15:00:00,10.32,10.33,10.3,10.31,1608933.2382988834,3.9461,3.9499,3.9384,3.9422,1608933.2383
2010-04-23 15:10:00,10.31,10.33,10.31,10.33,1135899.2634830126,3.9422,3.9499,3.9422,3.9499,1135899.2635
2010-04-23 15:20:00,10.33,10.34,10.32,10.33,2286528.866714184,3.9499,3.9537,3.9461,3.9499,2286528.8667
2010-04-23 15:30:00,10.32,10.33,10.32,10.33,3020432.406747446,3.9461,3.9499,3.9461,3.9499,3020432.4067
2010-04-23 15:40:00,10.33,10.33,10.27,10.3,4133048.229983369,3.9499,3.9499,3.927,3.9384,4133048.23
2010-04-23 15:50:00,10.3,10.34,10.29,10.33,5413162.271323355,3.9384,3.9537,3.9346,3.9499,5413162.2713
2010-04-26 09:30:00,10.28,10.32,10.27,10.29,1475647.4221905442,3.9308,3.9461,3.927,3.9346,1475647.4222
2010-04-26 09:40:00,10.29,10.3,10.22,10.22,1829650.7483962933,3.9346,3.9384,3.9078,3.9078,1829650.7484
2010-04-26 09:50:00,10.22,10.23,10.2,10.22,2700166.31028748,3.9078,3.9117,3.9002,3.9078,2700166.3103
2010-04-26 10:00:00,10.22,10.23,10.2,10.23,968876.2176288904,3.9078,3.9117,3.9002,3.9117,968876.2176
2010-04-26 10:10:00,10.23,10.25,10.2,10.21,2870753.148016156,3.9117,3.9193,3.9002,3.904,2870753.148
2010-04-26 10:20:00,10.2,10.23,10.18,10.22,1960560.70325493,3.9002,3.9117,3.8925,3.9078,1960560.7033
2010-04-26 10:30:00,10.21,10.25,10.21,10.24,1213589.926348301,3.904,3.9193,3.904,3.9155,1213589.9263
2010-04-26 10:40:00,10.24,10.25,10.23,10.24,995248.277500594,3.9155,3.9193,3.9117,3.9155,995248.2775
2010-04-26 10:50:00,10.24,10.27,10.24,10.26,1219291.9933475885,3.9155,3.927,3.9155,3.9231,1219291.9933
2010-04-26 11:00:00,10.26,10.27,10.25,10.26,1061772.3924922785,3.9231,3.927,3.9193,3.9231,1061772.3925
2010-04-26 11:10:00,10.26,10.27,10.26,10.26,2003801.3779995248,3.9231,3.927,3.9231,3.9231,2003801.378
2010-04-26 11:20:00,10.26,10.27,10.24,10.24,1507008.790686624,3.9231,3.927,3.9155,3.9155,1507008.7907
2010-04-26 11:30:00,10.24,10.27,10.24,10.27,991684.4856260394,3.9155,3.927,3.9155,3.927,991684.4856
2010-04-26 11:40:00,10.26,10.27,10.23,10.24,722736.9921596579,3.9231,3.927,3.9117,3.9155,722736.9922
2010-04-26 11:50:00,10.24,10.25,10.22,10.23,884295.557139463,3.9155,3.9193,3.9078,3.9117,884295.5571
2010-04-26 12:00:00,10.22,10.24,10.22,10.23,652173.9130434783,3.9078,3.9155,3.9078,3.9117,652173.913
2010-04-26 12:10:00,10.22,10.24,10.22,10.22,541933.9510572583,3.9078,3.9155,3.9078,3.9078,541933.9511
2010-04-26 12:20:00,10.22,10.24,10.21,10.24,1682347.3509147067,3.9078,3.9155,3.904,3.9155,1682347.3509
2010-04-26 12:30:00,10.24,10.24,10.21,10.23,1509147.0658113568,3.9155,3.9155,3.904,3.9117,1509147.0658
2010-04-26 12:40:00,10.24,10.24,10.22,10.23,506058.4461867427,3.9155,3.9155,3.9078,3.9117,506058.4462
2010-04-26 12:50:00,10.23,10.24,10.22,10.24,1365169.874079354,3.9117,3.9155,3.9078,3.9155,1365169.8741
2010-04-26 13:00:00,10.24,10.25,10.24,10.25,301496.7925873129,3.9155,3.9193,3.9155,3.9193,301496.7926
2010-04-26 13:10:00,10.25,10.27,10.25,10.27,380850.55832739366,3.9193,3.927,3.9193,3.927,380850.5583
2010-04-26 13:20:00,10.26,10.28,10.25,10.25,310525.0653361844,3.9231,3.9308,3.9193,3.9193,310525.0653
2010-04-26 13:30:00,10.26,10.27,10.23,10.24,815157.9947731053,3.9231,3.927,3.9117,3.9155,815157.9948
2010-04-26 13:40:00,10.24,10.26,10.23,10.25,538607.745307674,3.9155,3.9231,3.9117,3.9193,538607.7453
2010-04-26 13:50:00,10.24,10.26,10.24,10.25,357567.1180803041,3.9155,3.9231,3.9155,3.9193,357567.1181
2010-04-26 14:00:00,10.25,10.25,10.25,10.25,339035.4003326206,3.9193,3.9193,3.9193,3.9193,339035.4003
2010-04-26 14:10:00,10.25,10.34,10.25,10.34,1762176.288904728,3.9193,3.9537,3.9193,3.9537,1762176.2889
2010-04-26 14:20:00,10.34,10.39,10.33,10.39,2504870.515561892,3.9537,3.9728,3.9499,3.9728,2504870.5156
2010-04-26 14:30:00,10.39,10.4,10.37,10.38,891185.5547636019,3.9728,3.9767,3.9652,3.969,891185.5548
2010-04-26 14:40:00,10.38,10.43,10.38,10.42,1662390.1164172012,3.969,3.9881,3.969,3.9843,1662390.1164
2010-04-26 14:50:00,10.42,10.43,10.39,10.39,1123782.3711095273,3.9843,3.9881,3.9728,3.9728,1123782.3711
2010-04-26 15:00:00,10.39,10.4,10.38,10.38,767403.1836540747,3.9728,3.9767,3.969,3.969,767403.1837
2010-04-26 15:10:00,10.38,10.38,10.34,10.35,811356.6167735804,3.969,3.969,3.9537,3.9575,811356.6168
2010-04-26 15:20:00,10.35,10.38,10.33,10.37,1133998.5744832505,3.9575,3.969,3.9499,3.9652,1133998.5745
2010-04-26 15:30:00,10.37,10.38,10.35,10.35,1136612.0218579236,3.9652,3.969,3.9575,3.9575,1136612.0219
2010-04-26 15:40:00,10.35,10.35,10.32,10.33,1382988.8334521265,3.9575,3.9575,3.9461,3.9499,1382988.8335
2010-04-26 15:50:00,10.33,10.35,10.33,10.34,2119268.234735092,3.9499,3.9575,3.9499,3.9537,2119268.2347
2010-04-27 09:30:00,10.27,10.31,10.22,10.28,1812069.375148492,3.927,3.9422,3.9078,3.9308,1812069.3751
2010-04-27 09:40:00,10.27,10.31,10.26,10.27,1036350.6771204562,3.927,3.9422,3.9231,3.927,1036350.6771
2010-04-27 09:50:00,10.27,10.28,10.21,10.23,1381563.3167023046,3.927,3.9308,3.904,3.9117,1381563.3167
2010-04-27 10:00:00,10.23,10.26,10.19,10.26,1290330.2447137088,3.9117,3.9231,3.8964,3.9231,1290330.2447
2010-04-27 10:10:00,10.26,10.28,10.24,10.28,804466.6191494417,3.9231,3.9308,3.9155,3.9308,804466.6191
2010-04-27 10:20:00,10.27,10.28,10.24,10.26,913518.6505108102,3.927,3.9308,3.9155,3.9231,913518.6505
2010-04-27 10:30:00,10.27,10.3,10.26,10.3,650985.9824186268,3.927,3.9384,3.9231,3.9384,650985.9824
2010-04-27 10:40:00,10.3,10.31,10.28,10.28,681634.5925397957,3.9384,3.9422,3.9308,3.9308,681634.5925
2010-04-27 10:50:00,10.28,10.29,10.25,10.26,600380.1377999525,3.9308,3.9346,3.9193,3.9231,600380.1378
2010-04-27 11:00:00,10.26,10.27,10.24,10.24,502257.06818721787,3.9231,3.927,3.9155,3.9155,502257.0682
2010-04-27 11:10:00,10.24,10.24,10.2,10.22,674982.1810406273,3.9155,3.9155,3.9002,3.9078,674982.181
2010-04-27 11:20:00,10.22,10.23,10.17,10.18,1986457.590876693,3.9078,3.9117,3.8887,3.8925,1986457.5909
2010-04-27 11:30:00,10.18,10.18,10.14,10.15,2438346.400570207,3.8925,3.8925,3.8772,3.8811,2438346.4006
2010-04-27 11:40:00,10.15,10.2,10.15,10.19,3111190.3064861014,3.8811,3.9002,3.8811,3.8964,3111190.3065
2010-04-27 11:50:00,10.19,10.2,10.13,10.13,1462580.1853171776,3.8964,3.9002,3.8734,3.8734,1462580.1853
2010-04-27 12:00:00,10.13,10.14,10.08,10.08,1946305.535756712,3.8734,3.8772,3.8543,3.8543,1946305.5358
2010-04-27 12:10:00,10.08,10.09,10.02,10.03,2839154.1933951057,3.8543,3.8581,3.8314,3.8352,2839154.1934
2010-04-27 12:20:00,10.03,10.05,9.96,9.97,2789498.6932763127,3.8352,3.8428,3.8084,3.8122,2789498.6933
2010-04-27 12:30:00,9.97,10.04,9.96,10.03,1414587.7880731763,3.8122,3.839,3.8084,3.8352,1414587.7881
2010-04-27 12:40:00,10.03,10.06,10.03,10.05,1600617.7239249228,3.8352,3.8467,3.8352,3.8428,1600617.7239
2010-04-27 12:50:00,10.05,10.06,10.01,10.02,1926585.8873841767,3.8428,3.8467,3.8275,3.8314,1926585.8874
2010-04-27 13:00:00,10.03,10.06,10.02,10.04,1701354.2409123308,3.8352,3.8467,3.8314,3.839,1701354.2409
2010-04-27 13:10:00,10.04,10.11,10.04,10.11,1348063.673081492,3.839,3.8658,3.839,3.8658,1348063.6731
2010-04-27 13:20:00,10.11,10.17,10.11,10.17,1583036.3506771205,3.8658,3.8887,3.8658,3.8887,1583036.3507
2010-04-27 13:30:00,10.17,10.17,10.13,10.14,1613684.9607982894,3.8887,3.8887,3.8734,3.8772,1613684.9608
2010-04-27 13:40:00,10.14,10.14,10.12,10.14,1147303.397481587,3.8772,3.8772,3.8696,3.8772,1147303.3975
2010-04-27 13:50:00,10.14,10.15,10.12,10.12,778807.3176526491,3.8772,3.8811,3.8696,3.8696,778807.3177
2010-04-27 14:00:00,10.12,10.13,10.1,10.13,1173913.043478261,3.8696,3.8734,3.8619,3.8734,1173913.0435
2010-04-27 14:10:00,10.13,10.14,10.13,10.14,326443.3357091946,3.8734,3.8772,3.8734,3.8772,326443.3357
2010-04-27 14:20:00,10.13,10.15,10.11,10.14,1314326.4433357092,3.8734,3.8811,3.8658,3.8772,1314326.4433
2010-04-27 14:30:00,10.14,10.14,10.11,10.12,722499.4060346875,3.8772,3.8772,3.8658,3.8696,722499.406
2010-04-27 14:40:00,10.12,10.14,10.11,10.14,708956.9969113804,3.8696,3.8772,3.8658,3.8772,708956.9969
2010-04-27 14:50:00,10.14,10.14,10.08,10.08,1307911.617961511,3.8772,3.8772,3.8543,3.8543,1307911.618
2010-04-27 15:00:00,10.08,10.12,10.06,10.11,1139225.469232597,3.8543,3.8696,3.8467,3.8658,1139225.4692
2010-04-27 15:10:00,10.12,10.12,10.08,10.11,784746.9707769067,3.8696,3.8696,3.8543,3.8658,784746.9708
2010-04-27 15:20:00,10.11,10.11,10.06,10.07,956046.5668804942,3.8658,3.8658,3.8467,3.8505,956046.5669
2010-04-27 15:30:00,10.07,10.08,10.06,10.07,1451651.2235685436,3.8505,3.8543,3.8467,3.8505,1451651.2236
2010-04-27 15:40:00,10.07,10.08,10.0,10.01,3435257.780945593,3.8505,3.8543,3.8237,3.8275,3435257.7809
2010-04-27 15:50:00,10.02,10.03,9.98,10.0,6367070.563079116,3.8314,3.8352,3.8161,3.8237,6367070.5631
2010-04-28 09:30:00,10.06,10.06,10.0,10.02,1706818.7217866478,3.8467,3.8467,3.8237,3.8314,1706818.7218
2010-04-28 09:40:00,10.02,10.04,10.01,10.04,1163459.2539795677,3.8314,3.839,3.8275,3.839,1163459.254
2010-04-28 09:50:00,10.03,10.04,9.99,9.99,1353765.7400807794,3.8352,3.839,3.8199,3.8199,1353765.7401
2010-04-28 10:00:00,9.99,10.01,9.97,9.99,2591827.0373010216,3.8199,3.8275,3.8122,3.8199,2591827.0373
2010-04-28 10:10:00,9.99,10.03,9.98,10.02,1941078.6410073647,3.8199,3.8352,3.8161,3.8314,1941078.641
2010-04-28 10:20:00,10.02,10.08,10.02,10.07,1701354.2409123308,3.8314,3.8543,3.8314,3.8505,1701354.2409
2010-04-28 10:30:00,10.07,10.11,10.06,10.07,1504632.929436921,3.8505,3.8658,3.8467,3.8505,1504632.9294
2010-04-28 10:40:00,10.08,10.08,10.06,10.07,649560.465668805,3.8543,3.8543,3.8467,3.8505,649560.4657
2010-04-28 10:50:00,10.07,10.11,10.07,10.09,593490.1401758137,3.8505,3.8658,3.8505,3.8581,593490.1402
2010-04-28 11:00:00,10.09,10.1,10.08,10.09,913043.4782608696,3.8581,3.8619,3.8543,3.8581,913043.4783
2010-04-28 11:10:00,10.09,10.1,10.08,10.1,681634.5925397957,3.8581,3.8619,3.8543,3.8619,681634.5925
2010-04-28 11:20:00,10.1,10.1,10.04,10.06,2028985.507246377,3.8619,3.8619,3.839,3.8467,2028985.5072
2010-04-28 11:30:00,10.06,10.06,10.03,10.05,1220242.3378474698,3.8467,3.8467,3.8352,3.8428,1220242.3378
2010-04-28 11:40:00,10.05,10.09,10.04,10.05,665953.9082917558,3.8428,3.8581,3.839,3.8428,665953.9083
2010-04-28 11:50:00,10.06,10.06,10.03,10.05,381800.90282727487,3.8467,3.8467,3.8352,3.8428,381800.9028
2010-04-28 12:00:00,10.05,10.06,10.03,10.05,469232.59681634593,3.8428,3.8467,3.8352,3.8428,469232.5968
2010-04-28 12:10:00,10.05,10.07,10.03,10.07,301971.9648372535,3.8428,3.8505,3.8352,3.8505,301971.9648
2010-04-28 12:20:00,10.07,10.07,10.05,10.05,833927.2986457591,3.8505,3.8505,3.8428,3.8428,833927.2986
2010-04-28 12:30:00,10.05,10.05,10.02,10.03,572344.9750534568,3.8428,3.8428,3.8314,3.8352,572344.9751
2010-04-28 12:40:00,10.03,10.04,10.03,10.03,289617.48633879784,3.8352,3.839,3.8352,3.8352,289617.4863
2010-04-28 12:50:00,10.03,10.06,10.03,10.06,310762.6514611547,3.8352,3.8467,3.8352,3.8467,310762.6515
2010-04-28 13:00:00,10.06,10.06,10.05,10.06,262057.4958422428,3.8467,3.8467,3.8428,3.8467,262057.4958
2010-04-28 13:10:00,10.06,10.07,10.05,10.06,404133.99857448327,3.8467,3.8505,3.8428,3.8467,404133.9986
2010-04-28 13:20:00,10.06,10.06,10.04,10.05,438108.8144452364,3.8467,3.8467,3.839,3.8428,438108.8144
2010-04-28 13:30:00,10.04,10.08,10.04,10.08,379187.4554526016,3.839,3.8543,3.839,3.8543,379187.4555
2010-04-28 13:40:00,10.08,10.08,10.05,10.05,255880.256593015,3.8543,3.8543,3.8428,3.8428,255880.2566
2010-04-28 13:50:00,10.05,10.08,10.05,10.08,418864.338322642,3.8428,3.8543,3.8428,3.8543,418864.3383
2010-04-28 14:00:00,10.08,10.08,10.05,10.05,337847.46970776905,3.8543,3.8543,3.8428,3.8428,337847.4697
2010-04-28 14:10:00,10.05,10.08,10.04,10.06,700403.8964124495,3.8428,3.8543,3.839,3.8467,700403.8964
2010-04-28 14:20:00,10.06,10.12,10.06,10.09,1039439.29674507,3.8467,3.8696,3.8467,3.8581,1039439.2967
2010-04-28 14:30:00,10.09,10.11,10.07,10.09,852459.0163934426,3.8581,3.8658,3.8505,3.8581,852459.0164
2010-04-28 14:40:00,10.09,10.11,10.06,10.07,567593.2525540509,3.8581,3.8658,3.8467,3.8505,567593.2526
2010-04-28 14:50:00,10.07,10.11,10.06,10.1,716322.1667854597,3.8505,3.8658,3.8467,3.8619,716322.1668
2010-04-28 15:00:00,10.1,10.12,10.08,10.09,909717.2725112854,3.8619,3.8696,3.8543,3.8581,909717.2725
2010-04-28 15:10:00,10.09,10.1,10.08,10.1,906153.4806367308,3.8581,3.8619,3.8543,3.8619,906153.4806
2010-04-28 15:20:00,10.1,10.1,10.07,10.08,798526.9660251841,3.8619,3.8619,3.8505,3.8543,798526.966
2010-04-28 15:30:00,10.08,10.1,10.06,10.07,1335471.608458066,3.8543,3.8619,3.8467,3.8505,1335471.6085
2010-04-28 15:40:00,10.07,10.08,10.05,10.06,1910667.6170111664,3.8505,3.8543,3.8428,3.8467,1910667.617
2010-04-28 15:50:00,10.06,10.1,10.06,10.09,3587788.0731765265,3.8467,3.8619,3.8467,3.8581,3587788.0732
2010-04-29 09:30:00,10.07,10.12,10.0,10.11,1834402.4708957,3.8505,3.8696,3.8237,3.8658,1834402.4709
2010-04-29 09:40:00,10.12,10.15,10.07,10.07,1507246.3768115942,3.8696,3.8811,3.8505,3.8505,1507246.3768
2010-04-29 09:50:00,10.07,10.09,10.04,10.04,1029698.2656212876,3.8505,3.8581,3.839,3.839,1029698.2656
2010-04-29 10:00:00,10.04,10.07,10.04,10.05,1089807.555238774,3.839,3.8505,3.839,3.8428,1089807.5552
2010-04-29 10:10:00,10.05,10.08,10.05,10.07,437396.0560703255,3.8428,3.8543,3.8428,3.8505,437396.0561
2010-04-29 10:20:00,10.07,10.1,10.07,10.08,543597.0539320504,3.8505,3.8619,3.8505,3.8543,543597.0539
2010-04-29 10:30:00,10.08,10.11,10.07,10.1,408410.5488239487,3.8543,3.8658,3.8505,3.8619,408410.5488
2010-04-29 10:40:00,10.1,10.11,10.09,10.09,530529.8170586838,3.8619,3.8658,3.8581,3.8581,530529.8171
2010-04-29 10:50:00,10.1,10.11,10.08,10.09,618199.0971727251,3.8619,3.8658,3.8543,3.8581,618199.0972
2010-04-29 11:00:00,10.09,10.1,10.06,10.08,916132.0978854836,3.8581,3.8619,3.8467,3.8543,916132.0979
2010-04-29 11:10:00,10.08,10.08,10.04,10.04,1488952.245188881,3.8543,3.8543,3.839,3.839,1488952.2452
2010-04-29 11:20:00,10.04,10.08,10.04,10.06,622475.6474221905,3.839,3.8543,3.839,3.8467,622475.6474
2010-04-29 11:30:00,10.07,10.12,10.05,10.11,713708.7194107864,3.8505,3.8696,3.8428,3.8658,713708.7194
2010-04-29 11:40:00,10.11,10.16,10.11,10.14,1083867.9021145166,3.8658,3.8849,3.8658,3.8772,1083867.9021
2010-04-29 11:50:00,10.14,10.16,10.14,10.14,397244.0009503445,3.8772,3.8849,3.8772,3.8772,397244.001
2010-04-29 12:00:00,10.14,10.16,10.12,10.13,847232.121644096,3.8772,3.8849,3.8696,3.8734,847232.1216
2010-04-29 12:10:00,10.13,10.13,10.12,10.12,625564.2670468044,3.8734,3.8734,3.8696,3.8696,625564.267
2010-04-29 12:20:00,10.12,10.13,10.11,10.12,651698.7407935377,3.8696,3.8734,3.8658,3.8696,651698.7408
2010-04-29 12:30:00,10.12,10.13,10.11,10.12,382751.2473271561,3.8696,3.8734,3.8658,3.8696,382751.2473
2010-04-29 12:40:00,10.12,10.16,10.12,10.15,736754.5735329057,3.8696,3.8849,3.8696,3.8811,736754.5735
2010-04-29 12:50:00,10.15,10.17,10.14,10.17,920171.0620099788,3.8811,3.8887,3.8772,3.8887,920171.062
2010-04-29 13:00:00,10.16,10.21,10.16,10.19,1312188.1682109763,3.8849,3.904,3.8849,3.8964,1312188.1682
2010-04-29 13:10:00,10.19,10.19,10.17,10.19,548111.1903064861,3.8964,3.8964,3.8887,3.8964,548111.1903
2010-04-29 13:20:00,10.19,10.2,10.16,10.16,495842.2428130197,3.8964,3.9002,3.8849,3.8849,495842.2428
2010-04-29 13:30:00,10.16,10.19,10.16,10.18,320978.85483487765,3.8849,3.8964,3.8849,3.8925,320978.8548
2010-04-29 13:40:00,10.18,10.18,10.15,10.16,260156.8068424804,3.8925,3.8925,3.8811,3.8849,260156.8068
2010-04-29 13:50:00,10.16,10.17,10.14,10.17,436445.7115704443,3.8849,3.8887,3.8772,3.8887,436445.7116
2010-04-29 14:00:00,10.17,10.17,10.15,10.15,399382.2760750773,3.8887,3.8887,3.8811,3.8811,399382.2761
2010-04-29 14:10:00,10.15,10.18,10.15,10.18,626039.4392967451,3.8811,3.8925,3.8811,3.8925,626039.4393
2010-04-29 14:20:00,10.18,10.18,10.15,10.16,759087.669280114,3.8925,3.8925,3.8811,3.8849,759087.6693
2010-04-29 14:30:00,10.16,10.2,10.15,10.16,1188643.3832264196,3.8849,3.9002,3.8811,3.8849,1188643.3832
2010-04-29 14:40:00,10.16,10.21,10.15,10.2,897600.3801378,3.8849,3.904,3.8811,3.9002,897600.3801
2010-04-29 14:50:00,10.2,10.2,10.16,10.17,1090520.313613685,3.9002,3.9002,3.8849,3.8887,1090520.3136
2010-04-29 15:00:00,10.17,10.2,10.16,10.19,900926.5858873844,3.8887,3.9002,3.8849,3.8964,900926.5859
2010-04-29 15:10:00,10.19,10.21,10.18,10.19,806367.3081492041,3.8964,3.904,3.8925,3.8964,806367.3081
2010-04-29 15:20:00,10.19,10.22,10.18,10.22,1614872.891423141,3.8964,3.9078,3.8925,3.9078,1614872.8914
2010-04-29 15:30:00,10.22,10.23,10.19,10.19,1552625.326680922,3.9078,3.9117,3.8964,3.8964,1552625.3267
2010-04-29 15:40:00,10.19,10.22,10.19,10.21,1361606.0822047992,3.8964,3.9078,3.8964,3.904,1361606.0822
2010-04-29 15:50:00,10.21,10.22,10.18,10.19,4142076.5027322406,3.904,3.9078,3.8925,3.8964,4142076.5027
2010-04-30 09:30:00,10.19,10.23,10.14,10.22,970539.3205036826,3.8964,3.9117,3.8772,3.9078,970539.3205
2010-04-30 09:40:00,10.22,10.25,10.17,10.19,666904.252791637,3.9078,3.9193,3.8887,3.8964,666904.2528
2010-04-30 09:50:00,10.18,10.19,10.14,10.15,1134711.332858161,3.8925,3.8964,3.8772,3.8811,1134711.3329
2010-04-30 10:00:00,10.15,10.16,10.11,10.14,624138.7502969827,3.8811,3.8849,3.8658,3.8772,624138.7503
2010-04-30 10:10:00,10.14,10.17,10.11,10.11,706343.5495367071,3.8772,3.8887,3.8658,3.8658,706343.5495
2010-04-30 10:20:00,10.11,10.14,10.1,10.12,521501.5443098123,3.8658,3.8772,3.8619,3.8696,521501.5443
2010-04-30 10:30:00,10.13,10.15,10.1,10.14,786172.4875267284,3.8734,3.8811,3.8619,3.8772,786172.4875
2010-04-30 10:40:00,10.15,10.19,10.14,10.17,654074.6020432407,3.8811,3.8964,3.8772,3.8887,654074.602
2010-04-30 10:50:00,10.17,10.19,10.14,10.15,678308.3867902114,3.8887,3.8964,3.8772,3.8811,678308.3868
2010-04-30 11:00:00,10.16,10.17,10.14,10.14,541458.7788073177,3.8849,3.8887,3.8772,3.8772,541458.7788
2010-04-30 11:10:00,10.14,10.18,10.14,10.18,874316.9398907104,3.8772,3.8925,3.8772,3.8925,874316.9399
2010-04-30 11:20:00,10.18,10.18,10.11,10.12,731765.2649085294,3.8925,3.8925,3.8658,3.8696,731765.2649
2010-04-30 11:30:00,10.12,10.14,10.11,10.11,654549.7742931813,3.8696,3.8772,3.8658,3.8658,654549.7743
2010-04-30 11:40:00,10.11,10.14,10.11,10.14,345925.3979567593,3.8658,3.8772,3.8658,3.8772,345925.398
2010-04-30 11:50:00,10.14,10.14,10.12,10.14,304585.4122119268,3.8772,3.8772,3.8696,3.8772,304585.4122
2010-04-30 12:00:00,10.14,10.14,10.09,10.09,585412.2119268235,3.8772,3.8772,3.8581,3.8581,585412.2119
2010-04-30 12:10:00,10.09,10.11,10.09,10.1,772630.0784034212,3.8581,3.8658,3.8581,3.8619,772630.0784
2010-04-30 12:20:00,10.09,10.11,10.08,10.08,701591.827037301,3.8581,3.8658,3.8543,3.8543,701591.827
2010-04-30 12:30:00,10.09,10.11,10.07,10.08,825849.3703967688,3.8581,3.8658,3.8505,3.8543,825849.3704
2010-04-30 12:40:00,10.08,10.11,10.08,10.09,587788.0731765265,3.8543,3.8658,3.8543,3.8581,587788.0732
2010-04-30 12:50:00,10.09,10.1,10.04,10.06,712045.6165359943,3.8581,3.8619,3.839,3.8467,712045.6165
2010-04-30 13:00:00,10.06,10.08,10.06,10.06,470420.5274411974,3.8467,3.8543,3.8467,3.8467,470420.5274
2010-04-30 13:10:00,10.06,10.11,10.06,10.1,904727.9638869092,3.8467,3.8658,3.8467,3.8619,904727.9639
2010-04-30 13:20:00,10.1,10.1,10.08,10.1,453076.7403183654,3.8619,3.8619,3.8543,3.8619,453076.7403
2010-04-30 13:30:00,10.1,10.11,10.08,10.11,531004.9893086244,3.8619,3.8658,3.8543,3.8658,531004.9893
2010-04-30 13:40:00,10.11,10.14,10.1,10.13,431218.8168210976,3.8658,3.8772,3.8619,3.8734,431218.8168
2010-04-30 13:50:00,10.13,10.14,10.1,10.1,456640.5321929199,3.8734,3.8772,3.8619,3.8619,456640.5322
2010-04-30 14:00:00,10.1,10.11,10.08,10.11,522451.8888096935,3.8619,3.8658,3.8543,3.8658,522451.8888
2010-04-30 14:10:00,10.11,10.12,10.1,10.1,768115.9420289855,3.8658,3.8696,3.8619,3.8619,768115.942
2010-04-30 14:20:00,10.1,10.1,10.08,10.08,335709.19458303635,3.8619,3.8619,3.8543,3.8543,335709.1946
2010-04-30 14:30:00,10.08,10.09,10.06,10.07,875267.2843905917,3.8543,3.8581,3.8467,3.8505,875267.2844
2010-04-30 14:40:00,10.07,10.07,10.05,10.05,1385364.6947018297,3.8505,3.8505,3.8428,3.8428,1385364.6947
2010-04-30 14:50:00,10.06,10.08,10.05,10.07,733665.9539082918,3.8467,3.8543,3.8428,3.8505,733665.9539
2010-04-30 15:00:00,10.06,10.09,10.06,10.07,1267997.1489665003,3.8467,3.8581,3.8467,3.8505,1267997.149
2010-04-30 15:10:00,10.06,10.11,10.06,10.11,1051793.775243526,3.8467,3.8658,3.8467,3.8658,1051793.7752
2010-04-30 15:20:00,10.11,10.11,10.08,10.09,940365.8826324544,3.8658,3.8658,3.8543,3.8581,940365.8826
2010-04-30 15:30:00,10.08,10.09,10.03,10.04,1228082.6799714896,3.8543,3.8581,3.8352,3.839,1228082.68
2010-04-30 15:40:00,10.03,10.04,10.0,10.03,1757899.7386552626,3.8352,3.839,3.8237,3.8352,1757899.7387
2010-04-30 15:50:00,10.03,10.05,10.01,10.02,3484438.1088144453,3.8352,3.8428,3.8275,3.8314,3484438.1088
2010-05-03 09:30:00,9.97,10.04,9.94,10.03,1337134.7113328583,3.8122,3.839,3.8008,3.8352,1337134.7113
2010-05-03 09:40:00,10.03,10.07,9.95,9.97,1492753.6231884058,3.8352,3.8505,3.8046,3.8122,1492753.6232
2010-05-03 09:50:00,9.97,10.02,9.96,10.01,497742.9318127821,3.8122,3.8314,3.8084,3.8275,497742.9318
2010-05-03 10:00:00,10.01,10.03,9.99,10.01,461629.8408172963,3.8275,3.8352,3.8199,3.8275,461629.8408
2010-05-03 10:10:00,10.01,10.02,10.0,10.01,410786.4100736517,3.8275,3.8314,3.8237,3.8275,410786.4101
2010-05-03 10:20:00,10.01,10.03,10.0,10.02,420527.4411974341,3.8275,3.8352,3.8237,3.8314,420527.4412
2010-05-03 10:30:00,10.02,10.02,9.97,9.99,521026.3720598717,3.8314,3.8314,3.8122,3.8199,521026.3721
2010-05-03 10:40:00,9.99,10.02,9.98,10.0,871228.3202660965,3.8199,3.8314,3.8161,3.8237,871228.3203
2010-05-03 10:50:00,10.0,10.01,9.97,9.99,484200.5226894749,3.8237,3.8275,3.8122,3.8199,484200.5227
2010-05-03 11:00:00,9.99,10.01,9.98,9.99,404371.5846994536,3.8199,3.8275,3.8161,3.8199,404371.5847
2010-05-03 11:10:00,9.99,10.03,9.99,10.02,545260.1568068425,3.8199,3.8352,3.8199,3.8314,545260.1568
2010-05-03 11:20:00,10.02,10.05,10.02,10.05,280826.79971489665,3.8314,3.8428,3.8314,3.8428,280826.7997
2010-05-03 11:30:00,10.05,10.07,10.03,10.06,433832.26419577096,3.8428,3.8505,3.8352,3.8467,433832.2642
2010-05-03 11:40:00,10.06,10.06,10.04,10.06,516037.06343549537,3.8467,3.8467,3.839,3.8467,516037.0634
2010-05-03 11:50:00,10.05,10.09,10.05,10.08,564742.2190544072,3.8428,3.8581,3.8428,3.8543,564742.2191
2010-05-03 12:00:00,10.08,10.09,10.06,10.07,394155.3813257306,3.8543,3.8581,3.8467,3.8505,394155.3813
2010-05-03 12:10:00,10.07,10.1,10.07,10.1,344024.7089569969,3.8505,3.8619,3.8505,3.8619,344024.709
2010-05-03 12:20:00,10.1,10.12,10.09,10.11,926110.715134236,3.8619,3.8696,3.8581,3.8658,926110.7151
2010-05-03 12:30:00,10.11,10.13,10.1,10.11,759800.4276550249,3.8658,3.8734,3.8619,3.8658,759800.4277
2010-05-03 12:40:00,10.11,10.13,10.11,10.12,502732.2404371585,3.8658,3.8734,3.8658,3.8696,502732.2404
2010-05-03 12:50:00,10.12,10.14,10.11,10.14,587550.4870515562,3.8696,3.8772,3.8658,3.8772,587550.4871
2010-05-03 13:00:00,10.14,10.14,10.12,10.13,381800.90282727487,3.8772,3.8772,3.8696,3.8734,381800.9028
2010-05-03 13:10:00,10.12,10.13,10.11,10.11,495842.2428130197,3.8696,3.8734,3.8658,3.8658,495842.2428
2010-05-03 13:20:00,10.11,10.13,10.11,10.12,309099.54858636257,3.8658,3.8734,3.8658,3.8696,309099.5486
2010-05-03 13:30:00,10.12,10.14,10.11,10.14,454977.4293181278,3.8696,3.8772,3.8658,3.8772,454977.4293
2010-05-03 13:40:00,10.13,10.14,10.11,10.11,316227.13233547163,3.8734,3.8772,3.8658,3.8658,316227.1323
2010-05-03 13:50:00,10.11,10.14,10.11,10.13,451413.6374435733,3.8658,3.8772,3.8658,3.8734,451413.6374
2010-05-03 14:00:00,10.13,10.13,10.11,10.12,481111.903064861,3.8734,3.8734,3.8658,3.8696,481111.9031
2010-05-03 14:10:00,10.12,10.14,10.11,10.12,325492.9912093134,3.8696,3.8772,3.8658,3.8696,325492.9912
2010-05-03 14:20:00,10.12,10.12,10.1,10.1,683772.8676645284,3.8696,3.8696,3.8619,3.8619,683772.8677
2010-05-03 14:30:00,10.11,10.11,10.08,10.08,745545.2601568069,3.8658,3.8658,3.8543,3.8543,745545.2602
2010-05-03 14:40:00,10.09,10.09,10.08,10.09,282727.48871465906,3.8581,3.8581,3.8543,3.8581,282727.4887
2010-05-03 14:50:00,10.09,10.1,10.08,10.09,479211.2140650986,3.8581,3.8619,3.8543,3.8581,479211.2141
2010-05-03 15:00:00,10.08,10.1,10.07,10.08,440247.0895699691,3.8543,3.8619,3.8505,3.8543,440247.0896
2010-05-03 15:10:00,10.08,10.08,10.06,10.07,464005.7020669993,3.8543,3.8543,3.8467,3.8505,464005.7021
2010-05-03 15:20:00,10.07,10.09,10.06,10.08,1112378.2371109528,3.8505,3.8581,3.8467,3.8543,1112378.2371
2010-05-03 15:30:00,10.08,10.09,10.07,10.07,870040.389641245,3.8543,3.8581,3.8505,3.8505,870040.3896
2010-05-03 15:40:00,10.07,10.08,10.06,10.07,818009.0282727489,3.8505,3.8543,3.8467,3.8505,818009.0283
2010-05-03 15:50:00,10.07,10.07,10.04,10.06,2261582.3235923024,3.8505,3.8505,3.839,3.8467,2261582.3236
2010-05-04 09:30:00,9.77,9.79,9.46,9.51,5371109.527203611,3.7358,3.7434,3.6172,3.6364,5371109.5272
2010-05-04 09:40:00,9.5,9.53,9.47,9.52,4000000.0,3.6325,3.644,3.6211,3.6402,4000000.0
2010-05-04 09:50:00,9.52,9.62,9.5,9.6,3659063.910667617,3.6402,3.6784,3.6325,3.6708,3659063.9107
2010-05-04 10:00:00,9.6,9.6,9.54,9.55,3425754.3359467806,3.6708,3.6708,3.6478,3.6516,3425754.3359
2010-05-04 10:10:00,9.55,9.57,9.5,9.51,3639819.4345450224,3.6516,3.6593,3.6325,3.6364,3639819.4345
2010-05-04 10:20:00,9.51,9.56,9.51,9.53,2824423.853646947,3.6364,3.6555,3.6364,3.644,2824423.8536
2010-05-04 10:30:00,9.53,9.54,9.47,9.48,2339985.7448325017,3.644,3.6478,3.6211,3.6249,2339985.7448
2010-05-04 10:40:00,9.48,9.52,9.45,9.51,2609408.410548824,3.6249,3.6402,3.6134,3.6364,2609408.4105
2010-05-04 10:50:00,9.51,9.54,9.48,9.51,3455452.6015680684,3.6364,3.6478,3.6249,3.6364,3455452.6016
2010-05-04 11:00:00,9.51,9.52,9.47,9.51,3340460.9170824424,3.6364,3.6402,3.6211,3.6364,3340460.9171
2010-05-04 11:10:00,9.5,9.58,9.5,9.56,1954145.877880732,3.6325,3.6631,3.6325,3.6555,1954145.8779
2010-05-04 11:20:00,9.57,9.58,9.53,9.54,2583511.522927061,3.6593,3.6631,3.644,3.6478,2583511.5229
2010-05-04 11:30:00,9.54,9.58,9.53,9.55,1362081.25445474,3.6478,3.6631,3.644,3.6516,1362081.2545
2010-05-04 11:40:00,9.54,9.59,9.54,9.57,1677358.0422903304,3.6478,3.6669,3.6478,3.6593,1677358.0423
2010-05-04 11:50:00,9.57,9.61,9.54,9.6,2153005.4644808746,3.6593,3.6746,3.6478,3.6708,2153005.4645
2010-05-04 12:00:00,9.6,9.63,9.57,9.57,1898550.7246376807,3.6708,3.6822,3.6593,3.6593,1898550.7246
2010-05-04 12:10:00,9.57,9.57,9.51,9.52,1003088.619624614,3.6593,3.6593,3.6364,3.6402,1003088.6196
2010-05-04 12:20:00,9.52,9.52,9.5,9.51,1129484.4381088144,3.6402,3.6402,3.6325,3.6364,1129484.4381
2010-05-04 12:30:00,9.5,9.55,9.49,9.55,949156.5692563554,3.6325,3.6516,3.6287,3.6516,949156.5693
2010-05-04 12:40:00,9.55,9.56,9.53,9.55,586362.5564267047,3.6516,3.6555,3.644,3.6516,586362.5564
2010-05-04 12:50:00,9.55,9.6,9.55,9.6,1002851.0334996436,3.6516,3.6708,3.6516,3.6708,1002851.0335
2010-05-04 13:00:00,9.6,9.63,9.6,9.63,1359230.2209550962,3.6708,3.6822,3.6708,3.6822,1359230.221
2010-05-04 13:10:00,9.62,9.62,9.58,9.59,2001425.5167498216,3.6784,3.6784,3.6631,3.6669,2001425.5167
2010-05-04 13:20:00,9.58,9.6,9.55,9.56,853171.7747683536,3.6631,3.6708,3.6516,3.6555,853171.7748
2010-05-04 13:30:00,9.55,9.59,9.55,9.59,1369208.838203849,3.6516,3.6669,3.6516,3.6669,1369208.8382
2010-05-04 13:40:00,9.59,9.64,9.58,9.64,1933238.2988833447,3.6669,3.6861,3.6631,3.6861,1933238.2989
2010-05-04 13:50:00,9.64,9.66,9.63,9.64,1224281.3019719648,3.6861,3.6937,3.6822,3.6861,1224281.302
2010-05-04 14:00:00,9.63,9.66,9.62,9.66,1306010.9289617487,3.6822,3.6937,3.6784,3.6937,1306010.929
2010-05-04 14:10:00,9.66,9.69,9.66,9.68,1052268.9474934663,3.6937,3.7052,3.6937,3.7014,1052268.9475
2010-05-04 14:20:00,9.67,9.68,9.65,9.65,792349.7267759563,3.6975,3.7014,3.6899,3.6899,792349.7268
2010-05-04 14:30:00,9.65,9.67,9.63,9.64,908291.7557614635,3.6899,3.6975,3.6822,3.6861,908291.7558
2010-05-04 14:40:00,9.64,9.67,9.64,9.67,1074839.629365645,3.6861,3.6975,3.6861,3.6975,1074839.6294
2010-05-04 14:50:00,9.67,9.69,9.65,9.66,2080066.524114992,3.6975,3.7052,3.6899,3.6937,2080066.5241
2010-05-04 15:00:00,9.66,9.67,9.63,9.67,2311237.8237110954,3.6937,3.6975,3.6822,3.6975,2311237.8237
2010-05-04 15:10:00,9.67,9.71,9.66,9.71,1507008.790686624,3.6975,3.7128,3.6937,3.7128,1507008.7907
2010-05-04 15:20:00,9.7,9.71,9.68,9.71,1611071.513423616,3.709,3.7128,3.7014,3.7128,1611071.5134
2010-05-04 15:30:00,9.71,9.73,9.68,9.68,3583036.3506771205,3.7128,3.7205,3.7014,3.7014,3583036.3507
2010-05-04 15:40:00,9.68,9.69,9.63,9.69,2587312.900926586,3.7014,3.7052,3.6822,3.7052,2587312.9009
2010-05-04 15:50:00,9.69,9.72,9.67,9.72,5565454.977429318,3.7052,3.7166,3.6975,3.7166,5565454.9774
2010-05-05 09:30:00,9.7,9.74,9.59,9.6,2289142.3140888573,3.709,3.7243,3.6669,3.6708,2289142.3141
2010-05-05 09:40:00,9.6,9.61,9.56,9.58,1884770.729389404,3.6708,3.6746,3.6555,3.6631,1884770.7294
2010-05-05 09:50:00,9.58,9.63,9.52,9.63,3190781.658351152,3.6631,3.6822,3.6402,3.6822,3190781.6584
2010-05-05 10:00:00,9.63,9.7,9.62,9.62,2248039.914468996,3.6822,3.709,3.6784,3.6784,2248039.9145
2010-05-05 10:10:00,9.63,9.69,9.6,9.68,2336659.5390829174,3.6822,3.7052,3.6708,3.7014,2336659.5391
2010-05-05 10:20:00,9.68,9.71,9.68,9.69,1544547.3984319316,3.7014,3.7128,3.7014,3.7052,1544547.3984
2010-05-05 10:30:00,9.69,9.7,9.67,9.68,1168923.734853885,3.7052,3.709,3.6975,3.7014,1168923.7349
2010-05-05 10:40:00,9.68,9.74,9.68,9.71,1110715.134236161,3.7014,3.7243,3.7014,3.7128,1110715.1342
2010-05-05 10:50:00,9.71,9.73,9.69,9.72,730102.1620337373,3.7128,3.7205,3.7052,3.7166,730102.162
2010-05-05 11:00:00,9.71,9.72,9.68,9.71,944167.2606319792,3.7128,3.7166,3.7014,3.7128,944167.2606
2010-05-05 11:10:00,9.71,9.75,9.7,9.74,613209.7885483488,3.7128,3.7281,3.709,3.7243,613209.7885
2010-05-05 11:20:00,9.74,9.79,9.74,9.76,890947.9686386315,3.7243,3.7434,3.7243,3.7319,890947.9686
2010-05-05 11:30:00,9.77,9.77,9.73,9.74,731765.2649085294,3.7358,3.7358,3.7205,3.7243,731765.2649
2010-05-05 11:40:00,9.74,9.74,9.71,9.74,1180565.4549774292,3.7243,3.7243,3.7128,3.7243,1180565.455
2010-05-05 11:50:00,9.74,9.75,9.73,9.74,584461.8674269423,3.7243,3.7281,3.7205,3.7243,584461.8674
2010-05-05 12:00:00,9.75,9.76,9.73,9.75,1101211.6892373485,3.7281,3.7319,3.7205,3.7281,1101211.6892
2010-05-05 12:10:00,9.74,9.75,9.72,9.73,739605.6070325493,3.7243,3.7281,3.7166,3.7205,739605.607
2010-05-05 12:20:00,9.73,9.74,9.68,9.69,773342.8367783321,3.7205,3.7243,3.7014,3.7052,773342.8368
2010-05-05 12:30:00,9.69,9.73,9.69,9.72,942028.9855072465,3.7052,3.7205,3.7052,3.7166,942028.9855
2010-05-05 12:40:00,9.72,9.73,9.7,9.71,1043953.433119506,3.7166,3.7205,3.709,3.7128,1043953.4331
2010-05-05 12:50:00,9.71,9.74,9.71,9.73,461154.66856735566,3.7128,3.7243,3.7128,3.7205,461154.6686
2010-05-05 13:00:00,9.74,9.76,9.73,9.75,746020.4324067475,3.7243,3.7319,3.7205,3.7281,746020.4324
2010-05-05 13:10:00,9.76,9.78,9.75,9.76,1183416.488477073,3.7319,3.7396,3.7281,3.7319,1183416.4885
2010-05-05 13:20:00,9.77,9.78,9.74,9.74,891660.7270135424,3.7358,3.7396,3.7243,3.7243,891660.727
2010-05-05 13:30:00,9.75,9.75,9.71,9.73,640769.7790449038,3.7281,3.7281,3.7128,3.7205,640769.779
2010-05-05 13:40:00,9.73,9.73,9.68,9.7,1315276.7878355903,3.7205,3.7205,3.7014,3.709,1315276.7878
2010-05-05 13:50:00,9.69,9.7,9.66,9.66,988120.693751485,3.7052,3.709,3.6937,3.6937,988120.6938
2010-05-05 14:00:00,9.66,9.66,9.63,9.65,1608933.2382988834,3.6937,3.6937,3.6822,3.6899,1608933.2383
2010-05-05 14:10:00,9.65,9.66,9.62,9.62,985032.0741268712,3.6899,3.6937,3.6784,3.6784,985032.0741
2010-05-05 14:20:00,9.62,9.63,9.59,9.6,1063435.495367071,3.6784,3.6822,3.6669,3.6708,1063435.4954
2010-05-05 14:30:00,9.61,9.62,9.58,9.6,1592064.623425992,3.6746,3.6784,3.6631,3.6708,1592064.6234
2010-05-05 14:40:00,9.6,9.61,9.58,9.6,1558564.9798051794,3.6708,3.6746,3.6631,3.6708,1558564.9798
2010-05-05 14:50:00,9.6,9.63,9.58,9.61,1441672.606319791,3.6708,3.6822,3.6631,3.6746,1441672.6063
2010-05-05 15:00:00,9.62,9.62,9.58,9.62,1227369.9215965788,3.6784,3.6784,3.6631,3.6784,1227369.9216
2010-05-05 15:10:00,9.62,9.62,9.55,9.56,1604181.5157994777,3.6784,3.6784,3.6516,3.6555,1604181.5158
2010-05-05 15:20:00,9.56,9.6,9.54,9.54,2042290.3302447137,3.6555,3.6708,3.6478,3.6478,2042290.3302
2010-05-05 15:30:00,9.54,9.57,9.54,9.55,2514373.960560703,3.6478,3.6593,3.6478,3.6516,2514373.9606
2010-05-05 15:40:00,9.55,9.55,9.5,9.52,4078165.835115229,3.6516,3.6516,3.6325,3.6402,4078165.8351
2010-05-05 15:50:00,9.52,9.55,9.52,9.54,5019482.062247565,3.6402,3.6516,3.6402,3.6478,5019482.0622
2010-05-06 09:30:00,9.52,9.69,9.5,9.65,2014967.9258731287,3.6402,3.7052,3.6325,3.6899,2014967.9259
2010-05-06 09:40:00,9.65,9.74,9.65,9.68,1951770.0166310288,3.6899,3.7243,3.6899,3.7014,1951770.0166
2010-05-06 09:50:00,9.68,9.7,9.65,9.69,1469945.3551912569,3.7014,3.709,3.6899,3.7052,1469945.3552
2010-05-06 10:00:00,9.69,9.74,9.68,9.69,1282965.0748396297,3.7052,3.7243,3.7014,3.7052,1282965.0748
2010-05-06 10:10:00,9.7,9.71,9.61,9.61,1968401.04537895,3.709,3.7128,3.6746,3.6746,1968401.0454
2010-05-06 10:20:00,9.61,9.64,9.57,9.63,2070800.66524115,3.6746,3.6861,3.6593,3.6822,2070800.6652
2010-05-06 10:30:00,9.63,9.64,9.6,9.61,1377049.1803278688,3.6822,3.6861,3.6708,3.6746,1377049.1803
2010-05-06 10:40:00,9.61,9.63,9.57,9.58,1377286.7664528391,3.6746,3.6822,3.6593,3.6631,1377286.7665
2010-05-06 10:50:00,9.58,9.63,9.58,9.63,1263007.840342124,3.6631,3.6822,3.6631,3.6822,1263007.8403
2010-05-06 11:00:00,9.63,9.65,9.6,9.63,2089094.7968638632,3.6822,3.6899,3.6708,3.6822,2089094.7969
2010-05-06 11:10:00,9.63,9.64,9.58,9.61,1611784.271798527,3.6822,3.6861,3.6631,3.6746,1611784.2718
2010-05-06 11:20:00,9.61,9.65,9.61,9.64,1070325.4929912093,3.6746,3.6899,3.6746,3.6861,1070325.493
2010-05-06 11:30:00,9.64,9.64,9.61,9.63,623425.9919220718,3.6861,3.6861,3.6746,3.6822,623425.9919
2010-05-06 11:40:00,9.63,9.63,9.54,9.55,1342124.0199572346,3.6822,3.6822,3.6478,3.6516,1342124.02
2010-05-06 11:50:00,9.55,9.55,9.52,9.53,2294606.794963174,3.6516,3.6516,3.6402,3.644,2294606.795
2010-05-06 12:00:00,9.53,9.6,9.52,9.6,1304585.412211927,3.644,3.6708,3.6402,3.6708,1304585.4122
2010-05-06 12:10:00,9.59,9.68,9.59,9.65,1572107.3889284865,3.6669,3.7014,3.6669,3.6899,1572107.3889
2010-05-06 12:20:00,9.65,9.66,9.63,9.64,825849.3703967688,3.6899,3.6937,3.6822,3.6861,825849.3704
2010-05-06 12:30:00,9.64,9.68,9.61,9.62,918270.3730102164,3.6861,3.7014,3.6746,3.6784,918270.373
2010-05-06 12:40:00,9.62,9.63,9.59,9.61,1524114.9916844857,3.6784,3.6822,3.6669,3.6746,1524114.9917
2010-05-06 12:50:00,9.61,9.67,9.6,9.67,1009265.8588738418,3.6746,3.6975,3.6708,3.6975,1009265.8589
2010-05-06 13:00:00,9.67,9.68,9.63,9.64,1128771.6797339036,3.6975,3.7014,3.6822,3.6861,1128771.6797
2010-05-06 13:10:00,9.64,9.65,9.59,9.6,920171.0620099788,3.6861,3.6899,3.6669,3.6708,920171.062
2010-05-06 13:20:00,9.6,9.61,9.56,9.57,1436920.883820385,3.6708,3.6746,3.6555,3.6593,1436920.8838
2010-05-06 13:30:00,9.57,9.58,9.53,9.54,1321929.1993347588,3.6593,3.6631,3.644,3.6478,1321929.1993
2010-05-06 13:40:00,9.54,9.59,9.53,9.58,779044.9037776194,3.6478,3.6669,3.644,3.6631,779044.9038
2010-05-06 13:50:00,9.58,9.59,9.54,9.55,910905.2031361368,3.6631,3.6669,3.6478,3.6516,910905.2031
2010-05-06 14:00:00,9.55,9.58,9.52,9.52,1140888.5721073889,3.6516,3.6631,3.6402,3.6402,1140888.5721
2010-05-06 14:10:00,9.52,9.52,9.44,9.45,2242100.2613447374,3.6402,3.6402,3.6096,3.6134,2242100.2613
2010-05-06 14:20:00,9.44,9.44,9.39,9.41,2858161.08339273,3.6096,3.6096,3.5905,3.5981,2858161.0834
2010-05-06 14:30:00,9.41,9.42,9.26,9.26,2754811.119030649,3.5981,3.6019,3.5408,3.5408,2754811.119
2010-05-06 14:40:00,9.26,9.28,8.65,9.2,5873366.595390829,3.5408,3.5484,3.3075,3.5178,5873366.5954
2010-05-06 14:50:00,9.21,9.39,9.18,9.26,2444048.467569494,3.5216,3.5905,3.5102,3.5408,2444048.4676
2010-05-06 15:00:00,9.26,9.47,9.22,9.43,2210738.892848658,3.5408,3.6211,3.5255,3.6058,2210738.8928
2010-05-06 15:10:00,9.44,9.47,9.27,9.29,1946780.7080066523,3.6096,3.6211,3.5446,3.5522,1946780.708
2010-05-06 15:20:00,9.29,9.36,9.18,9.35,2412687.099073414,3.5522,3.579,3.5102,3.5752,2412687.0991
2010-05-06 15:30:00,9.35,9.44,9.34,9.37,2539558.089807555,3.5752,3.6096,3.5713,3.5828,2539558.0898
2010-05-06 15:40:00,9.37,9.5,9.37,9.45,2009028.272748872,3.5828,3.6325,3.5828,3.6134,2009028.2727
2010-05-06 15:50:00,9.45,9.46,9.37,9.37,3146590.6391066764,3.6134,3.6172,3.5828,3.5828,3146590.6391
2010-05-07 09:30:00,9.47,9.55,9.31,9.48,2036825.849370397,3.6211,3.6516,3.5599,3.6249,2036825.8494
2010-05-07 09:40:00,9.48,9.51,9.39,9.39,1709669.7552862912,3.6249,3.6364,3.5905,3.5905,1709669.7553
2010-05-07 09:50:00,9.39,9.41,9.26,9.27,1829888.334521264,3.5905,3.5981,3.5408,3.5446,1829888.3345
2010-05-07 10:00:00,9.27,9.28,9.18,9.23,1969351.389878831,3.5446,3.5484,3.5102,3.5293,1969351.3899
2010-05-07 10:10:00,9.23,9.24,9.18,9.19,2217153.718222856,3.5293,3.5331,3.5102,3.514,2217153.7182
2010-05-07 10:20:00,9.19,9.19,8.94,9.03,2796626.2770254216,3.514,3.514,3.4184,3.4528,2796626.277
2010-05-07 10:30:00,9.03,9.25,9.02,9.23,3349014.017581373,3.4528,3.5369,3.449,3.5293,3349014.0176
2010-05-07 10:40:00,9.22,9.23,9.13,9.21,1464243.2881919695,3.5255,3.5293,3.491,3.5216,1464243.2882
2010-05-07 10:50:00,9.21,9.26,9.19,9.2,1149441.67260632,3.5216,3.5408,3.514,3.5178,1149441.6726
2010-05-07 11:00:00,9.2,9.29,9.18,9.29,1277025.4217153718,3.5178,3.5522,3.5102,3.5522,1277025.4217
2010-05-07 11:10:00,9.29,9.39,9.26,9.28,1816583.511522927,3.5522,3.5905,3.5408,3.5484,1816583.5115
2010-05-07 11:20:00,9.28,9.3,9.19,9.2,1012116.8923734854,3.5484,3.5561,3.514,3.5178,1012116.8924
2010-05-07 11:30:00,9.2,9.21,9.12,9.19,1278926.1107151343,3.5178,3.5216,3.4872,3.514,1278926.1107
2010-05-07 11:40:00,9.19,9.3,9.18,9.28,1020907.5789973866,3.514,3.5561,3.5102,3.5484,1020907.579
2010-05-07 11:50:00,9.28,9.28,9.2,9.23,952957.9472558802,3.5484,3.5484,3.5178,3.5293,952957.9473
2010-05-07 12:00:00,9.23,9.27,9.18,9.26,994060.3468757424,3.5293,3.5446,3.5102,3.5408,994060.3469
2010-05-07 12:10:00,9.26,9.28,9.22,9.24,2815395.580898076,3.5408,3.5484,3.5255,3.5331,2815395.5809
2010-05-07 12:20:00,9.24,9.24,9.11,9.14,2964362.081254455,3.5331,3.5331,3.4834,3.4949,2964362.0813
2010-05-07 12:30:00,9.14,9.18,9.09,9.13,1467807.0800665242,3.4949,3.5102,3.4758,3.491,1467807.0801
2010-05-07 12:40:00,9.13,9.17,9.13,9.16,910905.2031361368,3.491,3.5063,3.491,3.5025,910905.2031
2010-05-07 12:50:00,9.16,9.19,9.13,9.13,1551437.3960560705,3.5025,3.514,3.491,3.491,1551437.3961
2010-05-07 13:00:00,9.13,9.15,9.1,9.1,1193870.2779757662,3.491,3.4987,3.4796,3.4796,1193870.278
2010-05-07 13:10:00,9.1,9.15,9.07,9.11,1306486.1012116892,3.4796,3.4987,3.4681,3.4834,1306486.1012
2010-05-07 13:20:00,9.11,9.13,9.09,9.1,925160.370634355,3.4834,3.491,3.4758,3.4796,925160.3706
2010-05-07 13:30:00,9.1,9.14,9.09,9.14,1007602.7559990496,3.4796,3.4949,3.4758,3.4949,1007602.756
2010-05-07 13:40:00,9.14,9.18,9.14,9.18,1216916.1320978857,3.4949,3.5102,3.4949,3.5102,1216916.1321
2010-05-07 13:50:00,9.18,9.18,9.12,9.12,995010.6913756236,3.5102,3.5102,3.4872,3.4872,995010.6914
2010-05-07 14:00:00,9.12,9.15,9.09,9.1,891185.5547636019,3.4872,3.4987,3.4758,3.4796,891185.5548
2010-05-07 14:10:00,9.1,9.11,9.06,9.1,764314.5640294607,3.4796,3.4834,3.4643,3.4796,764314.564
2010-05-07 14:20:00,9.11,9.11,9.05,9.05,1003563.7918745546,3.4834,3.4834,3.4605,3.4605,1003563.7919
2010-05-07 14:30:00,9.05,9.13,9.05,9.11,2104062.7227369924,3.4605,3.491,3.4605,3.4834,2104062.7227
2010-05-07 14:40:00,9.11,9.18,9.1,9.13,3374673.319078166,3.4834,3.5102,3.4796,3.491,3374673.3191
2010-05-07 14:50:00,9.12,9.13,9.09,9.11,1023521.02637206,3.4872,3.491,3.4758,3.4834,1023521.0264
2010-05-07 15:00:00,9.11,9.12,9.05,9.05,1157282.01473034,3.4834,3.4872,3.4605,3.4605,1157282.0147
2010-05-07 15:10:00,9.05,9.07,9.01,9.07,1287479.211214065,3.4605,3.4681,3.4452,3.4681,1287479.2112
2010-05-07 15:20:00,9.07,9.11,9.04,9.04,1593014.9679258731,3.4681,3.4834,3.4566,3.4566,1593014.9679
2010-05-07 15:30:00,9.04,9.05,8.99,9.01,3877167.9733903534,3.4566,3.4605,3.4375,3.4452,3877167.9734
2010-05-07 15:40:00,9.02,9.12,9.01,9.05,3309812.3069612733,3.449,3.4872,3.4452,3.4605,3309812.307
2010-05-07 15:50:00,9.05,9.07,9.02,9.03,4517937.752435258,3.4605,3.4681,3.449,3.4528,4517937.7524
2010-05-10 09:30:00,9.52,9.61,9.49,9.58,2823948.6813970064,3.6402,3.6746,3.6287,3.6631,2823948.6814
2010-05-10 09:40:00,9.58,9.59,9.47,9.52,4026134.473746733,3.6631,3.6669,3.6211,3.6402,4026134.4737
2010-05-10 09:50:00,9.53,9.54,9.47,9.49,2223806.1297220243,3.644,3.6478,3.6211,3.6287,2223806.1297
2010-05-10 10:00:00,9.48,9.5,9.44,9.44,1612259.4440484676,3.6249,3.6325,3.6096,3.6096,1612259.444
2010-05-10 10:10:00,9.44,9.5,9.43,9.47,1365645.0463292943,3.6096,3.6325,3.6058,3.6211,1365645.0463
2010-05-10 10:20:00,9.48,9.49,9.4,9.41,1682584.9370396768,3.6249,3.6287,3.5943,3.5981,1682584.937
2010-05-10 10:30:00,9.41,9.45,9.4,9.42,1277738.1800902828,3.5981,3.6134,3.5943,3.6019,1277738.1801
2010-05-10 10:40:00,9.42,9.43,9.37,9.4,1246139.2254692323,3.6019,3.6058,3.5828,3.5943,1246139.2255
2010-05-10 10:50:00,9.4,9.4,9.37,9.39,1082442.3853646948,3.5943,3.5943,3.5828,3.5905,1082442.3854
2010-05-10 11:00:00,9.39,9.44,9.39,9.42,870040.389641245,3.5905,3.6096,3.5905,3.6019,870040.3896
2010-05-10 11:10:00,9.42,9.43,9.37,9.39,1070563.0791161796,3.6019,3.6058,3.5828,3.5905,1070563.0791
2010-05-10 11:20:00,9.39,9.42,9.37,9.42,886671.4183891661,3.5905,3.6019,3.5828,3.6019,886671.4184
2010-05-10 11:30:00,9.42,9.43,9.39,9.42,1069612.7346162985,3.6019,3.6058,3.5905,3.6019,1069612.7346
2010-05-10 11:40:00,9.42,9.42,9.39,9.41,631266.3340460918,3.6019,3.6019,3.5905,3.5981,631266.334
2010-05-10 11:50:00,9.4,9.44,9.4,9.44,1158232.359230221,3.5943,3.6096,3.5943,3.6096,1158232.3592
2010-05-10 12:00:00,9.44,9.45,9.42,9.44,787598.0042765503,3.6096,3.6134,3.6019,3.6096,787598.0043
2010-05-10 12:10:00,9.44,9.46,9.42,9.43,689950.1069137562,3.6096,3.6172,3.6019,3.6058,689950.1069
2010-05-10 12:20:00,9.44,9.44,9.39,9.39,855310.0498930863,3.6096,3.6096,3.5905,3.5905,855310.0499
2010-05-10 12:30:00,9.4,9.42,9.38,9.4,685911.1427892611,3.5943,3.6019,3.5866,3.5943,685911.1428
2010-05-10 12:40:00,9.4,9.4,9.37,9.4,511760.51318603,3.5943,3.5943,3.5828,3.5943,511760.5132
2010-05-10 12:50:00,9.4,9.42,9.39,9.4,582798.7645521502,3.5943,3.6019,3.5905,3.5943,582798.7646
2010-05-10 13:00:00,9.4,9.4,9.35,9.37,986457.5908766928,3.5943,3.5943,3.5752,3.5828,986457.5909
2010-05-10 13:10:00,9.37,9.39,9.34,9.37,872178.6647659776,3.5828,3.5905,3.5713,3.5828,872178.6648
2010-05-10 13:20:00,9.37,9.38,9.35,9.36,685435.9705393205,3.5828,3.5866,3.5752,3.579,685435.9705
2010-05-10 13:30:00,9.37,9.39,9.36,9.37,437871.2283202661,3.5828,3.5905,3.579,3.5828,437871.2283
2010-05-10 13:40:00,9.37,9.37,9.32,9.36,719885.9586600143,3.5828,3.5828,3.5637,3.579,719885.9587
2010-05-10 13:50:00,9.36,9.37,9.33,9.34,518412.9246851984,3.579,3.5828,3.5675,3.5713,518412.9247
2010-05-10 14:00:00,9.34,9.36,9.31,9.36,765977.6669042528,3.5713,3.579,3.5599,3.579,765977.6669
2010-05-10 14:10:00,9.35,9.36,9.33,9.34,463768.115942029,3.5752,3.579,3.5675,3.5713,463768.1159
2010-05-10 14:20:00,9.34,9.39,9.34,9.35,607507.7215490616,3.5713,3.5905,3.5713,3.5752,607507.7215
2010-05-10 14:30:00,9.35,9.38,9.33,9.33,665003.5637918746,3.5752,3.5866,3.5675,3.5675,665003.5638
2010-05-10 14:40:00,9.33,9.36,9.32,9.35,735329.056783084,3.5675,3.579,3.5637,3.5752,735329.0568
2010-05-10 14:50:00,9.34,9.38,9.34,9.37,608933.2382988833,3.5713,3.5866,3.5713,3.5828,608933.2383
2010-05-10 15:00:00,9.37,9.37,9.32,9.33,857685.9111427893,3.5828,3.5828,3.5637,3.5675,857685.9111
2010-05-10 15:10:00,9.33,9.36,9.31,9.33,1039201.7106200998,3.5675,3.579,3.5599,3.5675,1039201.7106
2010-05-10 15:20:00,9.33,9.37,9.32,9.35,686623.901164172,3.5675,3.5828,3.5637,3.5752,686623.9012
2010-05-10 15:30:00,9.35,9.37,9.33,9.37,808030.4110239962,3.5752,3.5828,3.5675,3.5828,808030.411
2010-05-10 15:40:00,9.37,9.37,9.35,9.37,1609170.8244238538,3.5828,3.5828,3.5752,3.5828,1609170.8244
2010-05-10 15:50:00,9.37,9.41,9.37,9.41,4230458.541221193,3.5828,3.5981,3.5828,3.5981,4230458.5412
2010-05-11 09:30:00,9.31,9.35,9.25,9.31,1147065.811356617,3.5599,3.5752,3.5369,3.5599,1147065.8114
2010-05-11 09:40:00,9.31,9.41,9.29,9.39,1510572.5825611784,3.5599,3.5981,3.5522,3.5905,1510572.5826
2010-05-11 09:50:00,9.39,9.45,9.38,9.44,2004751.7224994064,3.5905,3.6134,3.5866,3.6096,2004751.7225
2010-05-11 10:00:00,9.44,9.46,9.37,9.39,1112853.4093608933,3.6096,3.6172,3.5828,3.5905,1112853.4094
2010-05-11 10:10:00,9.4,9.42,9.38,9.38,731052.5065336184,3.5943,3.6019,3.5866,3.5866,731052.5065
2010-05-11 10:20:00,9.38,9.44,9.37,9.43,848895.2245188882,3.5866,3.6096,3.5828,3.6058,848895.2245
2010-05-11 10:30:00,9.43,9.48,9.41,9.48,1187930.6248515088,3.6058,3.6249,3.5981,3.6249,1187930.6249
2010-05-11 10:40:00,9.49,9.5,9.45,9.46,735566.6429080542,3.6287,3.6325,3.6134,3.6172,735566.6429
2010-05-11 10:50:00,9.46,9.46,9.42,9.42,313376.098835828,3.6172,3.6172,3.6019,3.6019,313376.0988
2010-05-11 11:00:00,9.42,9.46,9.42,9.46,472321.21644095983,3.6019,3.6172,3.6019,3.6172,472321.2164
2010-05-11 11:10:00,9.46,9.48,9.44,9.48,547636.0180565455,3.6172,3.6249,3.6096,3.6249,547636.0181
2010-05-11 11:20:00,9.47,9.52,9.47,9.52,841292.4685198384,3.6211,3.6402,3.6211,3.6402,841292.4685
2010-05-11 11:30:00,9.52,9.56,9.51,9.55,1363744.357329532,3.6402,3.6555,3.6364,3.6516,1363744.3573
2010-05-11 11:40:00,9.55,9.55,9.52,9.53,779995.2482775006,3.6516,3.6516,3.6402,3.644,779995.2483
2010-05-11 11:50:00,9.53,9.54,9.51,9.52,520076.0275599905,3.644,3.6478,3.6364,3.6402,520076.0276
2010-05-11 12:00:00,9.53,9.56,9.52,9.55,419814.6828225232,3.644,3.6555,3.6402,3.6516,419814.6828
2010-05-11 12:10:00,9.55,9.57,9.54,9.55,409836.0655737705,3.6516,3.6593,3.6478,3.6516,409836.0656
2010-05-11 12:20:00,9.54,9.55,9.51,9.53,401520.55119980994,3.6478,3.6516,3.6364,3.644,401520.5512
2010-05-11 12:30:00,9.53,9.53,9.5,9.51,288667.14183891664,3.644,3.644,3.6325,3.6364,288667.1418
2010-05-11 12:40:00,9.5,9.55,9.5,9.54,428367.783321454,3.6325,3.6516,3.6325,3.6478,428367.7833
2010-05-11 12:50:00,9.54,9.55,9.52,9.54,530529.8170586838,3.6478,3.6516,3.6402,3.6478,530529.8171
2010-05-11 13:00:00,9.53,9.56,9.53,9.56,524114.9916844856,3.644,3.6555,3.644,3.6555,524114.9917
2010-05-11 13:10:00,9.56,9.57,9.55,9.55,434307.4364457116,3.6555,3.6593,3.6516,3.6516,434307.4364
2010-05-11 13:20:00,9.55,9.56,9.55,9.55,287479.2112140651,3.6516,3.6555,3.6516,3.6516,287479.2112
2010-05-11 13:30:00,9.55,9.56,9.54,9.54,327156.0940841055,3.6516,3.6555,3.6478,3.6478,327156.0941
2010-05-11 13:40:00,9.54,9.59,9.54,9.58,687336.6595390829,3.6478,3.6669,3.6478,3.6631,687336.6595
2010-05-11 13:50:00,9.58,9.6,9.54,9.54,462342.5991922072,3.6631,3.6708,3.6478,3.6478,462342.5992
2010-05-11 14:00:00,9.55,9.57,9.53,9.53,369684.0104537895,3.6516,3.6593,3.644,3.644,369684.0105
2010-05-11 14:10:00,9.53,9.54,9.5,9.51,386315.0392017106,3.644,3.6478,3.6325,3.6364,386315.0392
2010-05-11 14:20:00,9.51,9.53,9.49,9.5,453076.7403183654,3.6364,3.644,3.6287,3.6325,453076.7403
2010-05-11 14:30:00,9.5,9.5,9.44,9.46,948206.2247564744,3.6325,3.6325,3.6096,3.6172,948206.2248
2010-05-11 14:40:00,9.46,9.46,9.42,9.46,1107864.100736517,3.6172,3.6172,3.6019,3.6172,1107864.1007
2010-05-11 14:50:00,9.46,9.46,9.41,9.42,986932.7631266336,3.6172,3.6172,3.5981,3.6019,986932.7631
2010-05-11 15:00:00,9.42,9.42,9.37,9.41,1028510.3349964364,3.6019,3.6019,3.5828,3.5981,1028510.335
2010-05-11 15:10:00,9.41,9.44,9.39,9.39,766452.8391541934,3.5981,3.6096,3.5905,3.5905,766452.8392
2010-05-11 15:20:00,9.39,9.44,9.39,9.43,534331.1950582087,3.5905,3.6096,3.5905,3.6058,534331.1951
2010-05-11 15:30:00,9.43,9.45,9.41,9.44,614872.8914231409,3.6058,3.6134,3.5981,3.6096,614872.8914
2010-05-11 15:40:00,9.44,9.47,9.44,9.46,1432406.7474459491,3.6096,3.6211,3.6096,3.6172,1432406.7474
2010-05-11 15:50:00,9.46,9.46,9.42,9.42,1498693.2763126637,3.6172,3.6172,3.6019,3.6019,1498693.2763
2010-05-12 09:30:00,9.48,9.51,9.42,9.44,1385602.2808267998,3.6249,3.6364,3.6019,3.6096,1385602.2808
2010-05-12 09:40:00,9.45,9.45,9.4,9.42,811356.6167735804,3.6134,3.6134,3.5943,3.6019,811356.6168
2010-05-12 09:50:00,9.42,9.44,9.37,9.44,838916.6072701354,3.6019,3.6096,3.5828,3.6096,838916.6073
2010-05-12 10:00:00,9.44,9.45,9.42,9.44,1000237.5861249703,3.6096,3.6134,3.6019,3.6096,1000237.5861
2010-05-12 10:10:00,9.44,9.44,9.39,9.4,757186.9802803516,3.6096,3.6096,3.5905,3.5943,757186.9803
2010-05-12 10:20:00,9.4,9.42,9.39,9.42,593965.3124257544,3.5943,3.6019,3.5905,3.6019,593965.3124
2010-05-12 10:30:00,9.41,9.43,9.37,9.38,662865.2886671418,3.5981,3.6058,3.5828,3.5866,662865.2887
2010-05-12 10:40:00,9.38,9.41,9.37,9.39,546210.5013067237,3.5866,3.5981,3.5828,3.5905,546210.5013
2010-05-12 10:50:00,9.39,9.41,9.37,9.39,403658.8263245426,3.5905,3.5981,3.5828,3.5905,403658.8263
2010-05-12 11:00:00,9.39,9.42,9.39,9.4,874316.9398907104,3.5905,3.6019,3.5905,3.5943,874316.9399
2010-05-12 11:10:00,9.4,9.41,9.38,9.39,463768.115942029,3.5943,3.5981,3.5866,3.5905,463768.1159
2010-05-12 11:20:00,9.39,9.39,9.36,9.37,749821.8104062723,3.5905,3.5905,3.579,3.5828,749821.8104
2010-05-12 11:30:00,9.37,9.39,9.37,9.38,531480.161558565,3.5828,3.5905,3.5828,3.5866,531480.1616
2010-05-12 11:40:00,9.38,9.4,9.37,9.37,588263.2454264672,3.5866,3.5943,3.5828,3.5828,588263.2454
2010-05-12 11:50:00,9.37,9.41,9.36,9.41,536469.4701829413,3.5828,3.5981,3.579,3.5981,536469.4702
2010-05-12 12:00:00,9.41,9.42,9.4,9.4,365169.87407935376,3.5981,3.6019,3.5943,3.5943,365169.8741
2010-05-12 12:10:00,9.4,9.43,9.4,9.42,402233.30957472086,3.5943,3.6058,3.5943,3.6019,402233.3096
2010-05-12 12:20:00,9.42,9.43,9.4,9.43,334996.43620812544,3.6019,3.6058,3.5943,3.6058,334996.4362
2010-05-12 12:30:00,9.43,9.44,9.4,9.42,433357.0919458304,3.6058,3.6096,3.5943,3.6019,433357.0919
2010-05-12 12:40:00,9.42,9.43,9.4,9.41,290330.2447137087,3.6019,3.6058,3.5943,3.5981,290330.2447
2010-05-12 12:50:00,9.41,9.43,9.39,9.42,416726.0631979093,3.5981,3.6058,3.5905,3.6019,416726.0632
2010-05-12 13:00:00,9.42,9.45,9.41,9.43,660014.2551674983,3.6019,3.6134,3.5981,3.6058,660014.2552
2010-05-12 13:10:00,9.43,9.46,9.43,9.45,510810.1686861488,3.6058,3.6172,3.6058,3.6134,510810.1687
2010-05-12 13:20:00,9.45,9.46,9.42,9.44,388690.9004514137,3.6134,3.6172,3.6019,3.6096,388690.9005
2010-05-12 13:30:00,9.43,9.44,9.41,9.42,553338.0850558328,3.6058,3.6096,3.5981,3.6019,553338.0851
2010-05-12 13:40:00,9.42,9.43,9.4,9.43,594440.484675695,3.6019,3.6058,3.5943,3.6058,594440.4847
2010-05-12 13:50:00,9.43,9.43,9.4,9.42,499881.2069375149,3.6058,3.6058,3.5943,3.6019,499881.2069
2010-05-12 14:00:00,9.42,9.44,9.41,9.42,483250.1781895937,3.6019,3.6096,3.5981,3.6019,483250.1782
2010-05-12 14:10:00,9.42,9.46,9.42,9.45,224756.47422190543,3.6019,3.6172,3.6019,3.6134,224756.4742
2010-05-12 14:20:00,9.45,9.46,9.44,9.45,337847.46970776905,3.6134,3.6172,3.6096,3.6134,337847.4697
2010-05-12 14:30:00,9.45,9.47,9.44,9.45,489427.4174388216,3.6134,3.6211,3.6096,3.6134,489427.4174
2010-05-12 14:40:00,9.44,9.47,9.44,9.46,340223.3309574721,3.6096,3.6211,3.6096,3.6172,340223.331
2010-05-12 14:50:00,9.46,9.47,9.44,9.45,363981.9434545023,3.6172,3.6211,3.6096,3.6134,363981.9435
2010-05-12 15:00:00,9.45,9.48,9.45,9.45,955096.222380613,3.6134,3.6249,3.6134,3.6134,955096.2224
2010-05-12 15:10:00,9.45,9.46,9.44,9.45,400095.0344499881,3.6134,3.6172,3.6096,3.6134,400095.0344
2010-05-12 15:20:00,9.45,9.45,9.42,9.44,738180.0902827275,3.6134,3.6134,3.6019,3.6096,738180.0903
2010-05-12 15:30:00,9.44,9.46,9.43,9.44,902589.6887621764,3.6096,3.6172,3.6058,3.6096,902589.6888
2010-05-12 15:40:00,9.44,9.47,9.44,9.46,1281777.144214778,3.6096,3.6211,3.6096,3.6172,1281777.1442
2010-05-12 15:50:00,9.46,9.48,9.45,9.47,2192682.347350915,3.6172,3.6249,3.6134,3.6211,2192682.3474
2010-05-13 09:30:00,9.75,9.81,9.68,9.74,4475409.836065574,3.7281,3.7511,3.7014,3.7243,4475409.8361
2010-05-13 09:40:00,9.74,9.75,9.7,9.74,2579947.7310525067,3.7243,3.7281,3.709,3.7243,2579947.7311
2010-05-13 09:50:00,9.74,9.74,9.69,9.7,1770491.8032786886,3.7243,3.7243,3.7052,3.709,1770491.8033
2010-05-13 10:00:00,9.7,9.71,9.64,9.67,1864100.736516988,3.709,3.7128,3.6861,3.6975,1864100.7365
2010-05-13 10:10:00,9.66,9.71,9.64,9.71,1042290.3302447136,3.6937,3.7128,3.6861,3.7128,1042290.3302
2010-05-13 10:20:00,9.71,9.73,9.68,9.72,1178902.3521026373,3.7128,3.7205,3.7014,3.7166,1178902.3521
2010-05-13 10:30:00,9.72,9.74,9.71,9.74,782133.5234022334,3.7166,3.7243,3.7128,3.7243,782133.5234
2010-05-13 10:40:00,9.74,9.77,9.72,9.72,1272273.6992159658,3.7243,3.7358,3.7166,3.7166,1272273.6992
2010-05-13 10:50:00,9.72,9.73,9.68,9.69,1152767.878355904,3.7166,3.7205,3.7014,3.7052,1152767.8784
2010-05-13 11:00:00,9.69,9.74,9.66,9.72,2135186.5051081018,3.7052,3.7243,3.6937,3.7166,2135186.5051
2010-05-13 11:10:00,9.72,9.74,9.71,9.72,992397.2440009504,3.7166,3.7243,3.7128,3.7166,992397.244
2010-05-13 11:20:00,9.72,9.74,9.71,9.74,1031836.5407460204,3.7166,3.7243,3.7128,3.7243,1031836.5407
2010-05-13 11:30:00,9.74,9.74,9.71,9.72,1347113.328581611,3.7243,3.7243,3.7128,3.7166,1347113.3286
2010-05-13 11:40:00,9.72,9.74,9.71,9.72,720123.5447849846,3.7166,3.7243,3.7128,3.7166,720123.5448
2010-05-13 11:50:00,9.72,9.72,9.68,9.68,1027084.8182466144,3.7166,3.7166,3.7014,3.7014,1027084.8182
2010-05-13 12:00:00,9.68,9.7,9.68,9.69,725588.0256593016,3.7014,3.709,3.7014,3.7052,725588.0257
2010-05-13 12:10:00,9.69,9.7,9.67,9.68,701116.6547873605,3.7052,3.709,3.6975,3.7014,701116.6548
2010-05-13 12:20:00,9.68,9.72,9.68,9.71,724162.5089094797,3.7014,3.7166,3.7014,3.7128,724162.5089
2010-05-13 12:30:00,9.71,9.75,9.71,9.75,1038726.5383701592,3.7128,3.7281,3.7128,3.7281,1038726.5384
2010-05-13 12:40:00,9.74,9.77,9.74,9.75,828937.9900213828,3.7243,3.7358,3.7243,3.7281,828937.99
2010-05-13 12:50:00,9.75,9.76,9.73,9.73,613447.374673319,3.7281,3.7319,3.7205,3.7205,613447.3747
2010-05-13 13:00:00,9.73,9.73,9.69,9.69,588500.8315514374,3.7205,3.7205,3.7052,3.7052,588500.8316
2010-05-13 13:10:00,9.69,9.74,9.69,9.73,685198.3844143503,3.7052,3.7243,3.7052,3.7205,685198.3844
2010-05-13 13:20:00,9.74,9.74,9.7,9.71,694939.4155381325,3.7243,3.7243,3.709,3.7128,694939.4155
2010-05-13 13:30:00,9.71,9.73,9.71,9.71,411974.3406985032,3.7128,3.7205,3.7128,3.7128,411974.3407
2010-05-13 13:40:00,9.71,9.73,9.69,9.71,620812.5445473985,3.7128,3.7205,3.7052,3.7128,620812.5445
2010-05-13 13:50:00,9.71,9.71,9.69,9.69,465668.8049417914,3.7128,3.7128,3.7052,3.7052,465668.8049
2010-05-13 14:00:00,9.69,9.72,9.69,9.71,470658.11356616777,3.7052,3.7166,3.7052,3.7128,470658.1136
2010-05-13 14:10:00,9.71,9.72,9.7,9.71,407697.7904490378,3.7128,3.7166,3.709,3.7128,407697.7904
2010-05-13 14:20:00,9.71,9.71,9.66,9.68,651223.5685435971,3.7128,3.7128,3.6937,3.7014,651223.5685
2010-05-13 14:30:00,9.68,9.69,9.66,9.68,556901.8769303872,3.7014,3.7052,3.6937,3.7014,556901.8769
2010-05-13 14:40:00,9.68,9.68,9.64,9.64,625326.6809218342,3.7014,3.7014,3.6861,3.6861,625326.6809
2010-05-13 14:50:00,9.64,9.65,9.62,9.63,795200.7602755999,3.6861,3.6899,3.6784,3.6822,795200.7603
2010-05-13 15:00:00,9.63,9.66,9.61,9.61,1263958.1848420054,3.6822,3.6937,3.6746,3.6746,1263958.1848
2010-05-13 15:10:00,9.61,9.62,9.55,9.56,1541221.1926823475,3.6746,3.6784,3.6516,3.6555,1541221.1927
2010-05-13 15:20:00,9.57,9.6,9.55,9.57,1148728.9142314089,3.6593,3.6708,3.6516,3.6593,1148728.9142
2010-05-13 15:30:00,9.58,9.59,9.55,9.55,1450938.4651936328,3.6631,3.6669,3.6516,3.6516,1450938.4652
2010-05-13 15:40:00,9.55,9.58,9.54,9.58,1885958.6600142552,3.6516,3.6631,3.6478,3.6631,1885958.66
2010-05-13 15:50:00,9.57,9.6,9.55,9.55,3735566.6429080544,3.6593,3.6708,3.6516,3.6516,3735566.6429
2010-05-14 09:30:00,9.51,9.53,9.47,9.49,1965312.425754336,3.6364,3.644,3.6211,3.6287,1965312.4258
2010-05-14 09:40:00,9.49,9.5,9.39,9.4,2334046.0917082443,3.6287,3.6325,3.5905,3.5943,2334046.0917
2010-05-14 09:50:00,9.4,9.44,9.35,9.36,1640769.7790449038,3.5943,3.6096,3.5752,3.579,1640769.779
2010-05-14 10:00:00,9.36,9.38,9.34,9.36,2045616.535994298,3.579,3.5866,3.5713,3.579,2045616.536
2010-05-14 10:10:00,9.36,9.37,9.33,9.34,1284628.1777144214,3.579,3.5828,3.5675,3.5713,1284628.1777
2010-05-14 10:20:00,9.34,9.38,9.33,9.36,947018.2941316228,3.5713,3.5866,3.5675,3.579,947018.2941
2010-05-14 10:30:00,9.36,9.39,9.31,9.32,850083.1551437397,3.579,3.5905,3.5599,3.5637,850083.1551
2010-05-14 10:40:00,9.32,9.34,9.31,9.34,542646.7094321692,3.5637,3.5713,3.5599,3.5713,542646.7094
2010-05-14 10:50:00,9.34,9.34,9.32,9.34,626514.6115466857,3.5713,3.5713,3.5637,3.5713,626514.6115
2010-05-14 11:00:00,9.33,9.34,9.31,9.33,1224518.888096935,3.5675,3.5713,3.5599,3.5675,1224518.8881
2010-05-14 11:10:00,9.32,9.33,9.31,9.31,899501.0691375624,3.5637,3.5675,3.5599,3.5599,899501.0691
2010-05-14 11:20:00,9.31,9.34,9.3,9.32,1400570.2066999287,3.5599,3.5713,3.5561,3.5637,1400570.2067
2010-05-14 11:30:00,9.32,9.34,9.32,9.32,673556.6642908055,3.5637,3.5713,3.5637,3.5637,673556.6643
2010-05-14 11:40:00,9.32,9.34,9.32,9.33,743644.5711570445,3.5637,3.5713,3.5637,3.5675,743644.5712
2010-05-14 11:50:00,9.33,9.33,9.31,9.32,604181.5157994773,3.5675,3.5675,3.5599,3.5637,604181.5158
2010-05-14 12:00:00,9.33,9.33,9.29,9.31,1335709.1945830365,3.5675,3.5675,3.5522,3.5599,1335709.1946
2010-05-14 12:10:00,9.31,9.34,9.31,9.34,592539.7956759325,3.5599,3.5713,3.5599,3.5713,592539.7957
2010-05-14 12:20:00,9.34,9.37,9.32,9.34,507959.1351865051,3.5713,3.5828,3.5637,3.5713,507959.1352
2010-05-14 12:30:00,9.35,9.37,9.34,9.36,511998.09931100026,3.5752,3.5828,3.5713,3.579,511998.0993
2010-05-14 12:40:00,9.36,9.36,9.34,9.35,563554.2884295557,3.579,3.579,3.5713,3.5752,563554.2884
2010-05-14 12:50:00,9.34,9.39,9.34,9.39,382276.0750772155,3.5713,3.5905,3.5713,3.5905,382276.0751
2010-05-14 13:00:00,9.39,9.41,9.37,9.38,726300.7840342125,3.5905,3.5981,3.5828,3.5866,726300.784
2010-05-14 13:10:00,9.38,9.4,9.36,9.37,544784.9845569019,3.5866,3.5943,3.579,3.5828,544784.9846
2010-05-14 13:20:00,9.37,9.41,9.37,9.4,367545.7353290568,3.5828,3.5981,3.5828,3.5943,367545.7353
2010-05-14 13:30:00,9.4,9.4,9.34,9.35,586837.7286766453,3.5943,3.5943,3.5713,3.5752,586837.7287
2010-05-14 13:40:00,9.35,9.37,9.34,9.37,563079.1161796151,3.5752,3.5828,3.5713,3.5828,563079.1162
2010-05-14 13:50:00,9.37,9.38,9.35,9.36,954383.464005702,3.5828,3.5866,3.5752,3.579,954383.464
2010-05-14 14:00:00,9.37,9.37,9.34,9.34,399857.4483250178,3.5828,3.5828,3.5713,3.5713,399857.4483
2010-05-14 14:10:00,9.34,9.34,9.31,9.32,760750.7721549062,3.5713,3.5713,3.5599,3.5637,760750.7722
2010-05-14 14:20:00,9.33,9.35,9.32,9.34,789261.1071513423,3.5675,3.5752,3.5637,3.5713,789261.1072
2010-05-14 14:30:00,9.34,9.37,9.33,9.36,545497.7429318128,3.5713,3.5828,3.5675,3.579,545497.7429
2010-05-14 14:40:00,9.36,9.37,9.34,9.35,461629.8408172963,3.579,3.5828,3.5713,3.5752,461629.8408
2010-05-14 14:50:00,9.35,9.37,9.31,9.33,587788.0731765265,3.5752,3.5828,3.5599,3.5675,587788.0732
2010-05-14 15:00:00,9.32,9.34,9.31,9.33,553575.6711808031,3.5637,3.5713,3.5599,3.5675,553575.6712
2010-05-14 15:10:00,9.33,9.34,9.31,9.31,665953.9082917558,3.5675,3.5713,3.5599,3.5599,665953.9083
2010-05-14 15:20:00,9.31,9.32,9.29,9.32,2098360.655737705,3.5599,3.5637,3.5522,3.5637,2098360.6557
2010-05-14 15:30:00,9.31,9.33,9.3,9.32,1979092.421002613,3.5599,3.5675,3.5561,3.5637,1979092.421
2010-05-14 15:40:00,9.32,9.37,9.32,9.35,1485388.4533143265,3.5637,3.5828,3.5637,3.5752,1485388.4533
2010-05-14 15:50:00,9.35,9.39,9.34,9.37,3850795.9135186505,3.5752,3.5905,3.5713,3.5828,3850795.9135
2010-05-17 09:30:00,9.34,9.44,9.33,9.4,1057733.4283677833,3.5713,3.6096,3.5675,3.5943,1057733.4284
2010-05-17 09:40:00,9.42,9.42,9.34,9.37,942979.3300071276,3.6019,3.6019,3.5713,3.5828,942979.33
2010-05-17 09:50:00,9.38,9.41,9.35,9.38,704680.4466619149,3.5866,3.5981,3.5752,3.5866,704680.4467
2010-05-17 10:00:00,9.38,9.42,9.35,9.39,899263.4830125921,3.5866,3.6019,3.5752,3.5905,899263.483
2010-05-17 10:10:00,9.39,9.47,9.39,9.47,849607.982893799,3.5905,3.6211,3.5905,3.6211,849607.9829
2010-05-17 10:20:00,9.46,9.48,9.42,9.47,923022.0955096222,3.6172,3.6249,3.6019,3.6211,923022.0955
2010-05-17 10:30:00,9.47,9.48,9.44,9.45,499881.2069375149,3.6211,3.6249,3.6096,3.6134,499881.2069
2010-05-17 10:40:00,9.45,9.47,9.41,9.42,772630.0784034212,3.6134,3.6211,3.5981,3.6019,772630.0784
2010-05-17 10:50:00,9.42,9.44,9.39,9.39,528391.5419339511,3.6019,3.6096,3.5905,3.5905,528391.5419
2010-05-17 11:00:00,9.39,9.4,9.37,9.39,317890.2352102637,3.5905,3.5943,3.5828,3.5905,317890.2352
2010-05-17 11:10:00,9.39,9.39,9.32,9.32,668092.1834164885,3.5905,3.5905,3.5637,3.5637,668092.1834
2010-05-17 11:20:00,9.32,9.36,9.32,9.36,796151.1047754812,3.5637,3.579,3.5637,3.579,796151.1048
2010-05-17 11:30:00,9.35,9.36,9.33,9.35,358992.634830126,3.5752,3.579,3.5675,3.5752,358992.6348
2010-05-17 11:40:00,9.35,9.37,9.32,9.34,483725.3504395344,3.5752,3.5828,3.5637,3.5713,483725.3504
2010-05-17 11:50:00,9.34,9.34,9.31,9.32,540983.606557377,3.5713,3.5713,3.5599,3.5637,540983.6066
2010-05-17 12:00:00,9.32,9.32,9.26,9.28,2260869.565217392,3.5637,3.5637,3.5408,3.5484,2260869.5652
2010-05-17 12:10:00,9.28,9.32,9.28,9.31,782371.1095272036,3.5484,3.5637,3.5484,3.5599,782371.1095
2010-05-17 12:20:00,9.31,9.33,9.31,9.31,949394.1553813256,3.5599,3.5675,3.5599,3.5599,949394.1554
2010-05-17 12:30:00,9.31,9.35,9.31,9.32,877880.7317652649,3.5599,3.5752,3.5599,3.5637,877880.7318
2010-05-17 12:40:00,9.32,9.34,9.31,9.32,248277.5005939653,3.5637,3.5713,3.5599,3.5637,248277.5006
2010-05-17 12:50:00,9.31,9.32,9.29,9.31,505583.2739368021,3.5599,3.5637,3.5522,3.5599,505583.2739
2010-05-17 13:00:00,9.31,9.33,9.31,9.31,538370.1591827037,3.5599,3.5675,3.5599,3.5599,538370.1592
2010-05-17 13:10:00,9.31,9.35,9.31,9.35,979805.1793775244,3.5599,3.5752,3.5599,3.5752,979805.1794
2010-05-17 13:20:00,9.34,9.35,9.33,9.34,489665.0035637919,3.5713,3.5752,3.5675,3.5713,489665.0036
2010-05-17 13:30:00,9.33,9.34,9.32,9.33,635305.2981705868,3.5675,3.5713,3.5637,3.5675,635305.2982
2010-05-17 13:40:00,9.32,9.34,9.32,9.34,881682.1097647898,3.5637,3.5713,3.5637,3.5713,881682.1098
2010-05-17 13:50:00,9.34,9.37,9.33,9.36,991684.4856260394,3.5713,3.5828,3.5675,3.579,991684.4856
2010-05-17 14:00:00,9.36,9.39,9.35,9.35,752910.4300308862,3.579,3.5905,3.5752,3.5752,752910.43
2010-05-17 14:10:00,9.36,9.38,9.35,9.38,443573.29531955335,3.579,3.5866,3.5752,3.5866,443573.2953
2010-05-17 14:20:00,9.39,9.39,9.34,9.35,701591.827037301,3.5905,3.5905,3.5713,3.5752,701591.827
2010-05-17 14:30:00,9.35,9.38,9.34,9.38,526966.0251841292,3.5752,3.5866,3.5713,3.5866,526966.0252
2010-05-17 14:40:00,9.38,9.42,9.38,9.41,647422.1905440722,3.5866,3.6019,3.5866,3.5981,647422.1905
2010-05-17 14:50:00,9.41,9.42,9.39,9.42,730577.3342836779,3.5981,3.6019,3.5905,3.6019,730577.3343
2010-05-17 15:00:00,9.41,9.43,9.37,9.37,1053694.4642432882,3.5981,3.6058,3.5828,3.5828,1053694.4642
2010-05-17 15:10:00,9.37,9.39,9.35,9.37,1270848.182466144,3.5828,3.5905,3.5752,3.5828,1270848.1825
2010-05-17 15:20:00,9.36,9.38,9.35,9.37,1053219.2919933477,3.579,3.5866,3.5752,3.5828,1053219.292
2010-05-17 15:30:00,9.37,9.47,9.37,9.46,1345212.6395818484,3.5828,3.6211,3.5828,3.6172,1345212.6396
2010-05-17 15:40:00,9.46,9.47,9.43,9.45,1699691.1380375386,3.6172,3.6211,3.6058,3.6134,1699691.138
2010-05-17 15:50:00,9.45,9.49,9.45,9.47,2848895.224518888,3.6134,3.6287,3.6134,3.6211,2848895.2245
2010-05-18 09:30:00,9.55,9.58,9.51,9.55,910667.6170111664,3.6516,3.6631,3.6364,3.6516,910667.617
2010-05-18 09:40:00,9.55,9.58,9.53,9.54,629365.6450463294,3.6516,3.6631,3.644,3.6478,629365.645
2010-05-18 09:50:00,9.54,9.55,9.51,9.52,649322.8795438346,3.6478,3.6516,3.6364,3.6402,649322.8795
2010-05-18 10:00:00,9.52,9.52,9.48,9.5,801615.585649798,3.6402,3.6402,3.6249,3.6325,801615.5856
2010-05-18 10:10:00,9.5,9.55,9.5,9.53,647659.7766690425,3.6325,3.6516,3.6325,3.644,647659.7767
2010-05-18 10:20:00,9.53,9.53,9.5,9.5,630791.1617961511,3.644,3.644,3.6325,3.6325,630791.1618
2010-05-18 10:30:00,9.5,9.51,9.47,9.49,570444.2860536944,3.6325,3.6364,3.6211,3.6287,570444.2861
2010-05-18 10:40:00,9.5,9.5,9.39,9.4,1122832.026609646,3.6325,3.6325,3.5905,3.5943,1122832.0266
2010-05-18 10:50:00,9.4,9.41,9.35,9.41,769541.4587788073,3.5943,3.5981,3.5752,3.5981,769541.4588
2010-05-18 11:00:00,9.4,9.44,9.4,9.44,464718.4604419102,3.5943,3.6096,3.5943,3.6096,464718.4604
2010-05-18 11:10:00,9.44,9.48,9.43,9.44,614160.13304823,3.6096,3.6249,3.6058,3.6096,614160.133
2010-05-18 11:20:00,9.45,9.49,9.42,9.49,1017343.787122832,3.6134,3.6287,3.6019,3.6287,1017343.7871
2010-05-18 11:30:00,9.5,9.5,9.44,9.45,1550487.051556189,3.6325,3.6325,3.6096,3.6134,1550487.0516
2010-05-18 11:40:00,9.45,9.45,9.4,9.41,1306723.6873366595,3.6134,3.6134,3.5943,3.5981,1306723.6873
2010-05-18 11:50:00,9.41,9.41,9.39,9.39,1257068.1872178663,3.5981,3.5981,3.5905,3.5905,1257068.1872
2010-05-18 12:00:00,9.39,9.41,9.35,9.41,1066048.942741744,3.5905,3.5981,3.5752,3.5981,1066048.9427
2010-05-18 12:10:00,9.41,9.44,9.4,9.42,520788.7859349014,3.5981,3.6096,3.5943,3.6019,520788.7859
2010-05-18 12:20:00,9.43,9.45,9.41,9.45,618911.855547636,3.6058,3.6134,3.5981,3.6134,618911.8555
2010-05-18 12:30:00,9.45,9.49,9.43,9.46,1119980.9931100025,3.6134,3.6287,3.6058,3.6172,1119980.9931
2010-05-18 12:40:00,9.47,9.47,9.45,9.47,281539.5580898076,3.6211,3.6211,3.6134,3.6211,281539.5581
2010-05-18 12:50:00,9.47,9.47,9.44,9.44,811356.6167735804,3.6211,3.6211,3.6096,3.6096,811356.6168
2010-05-18 13:00:00,9.44,9.46,9.39,9.42,1139700.6414825374,3.6096,3.6172,3.5905,3.6019,1139700.6415
2010-05-18 13:10:00,9.42,9.42,9.37,9.39,821335.2340223332,3.6019,3.6019,3.5828,3.5905,821335.234
2010-05-18 13:20:00,9.39,9.42,9.39,9.4,430268.4723212164,3.5905,3.6019,3.5905,3.5943,430268.4723
2010-05-18 13:30:00,9.41,9.42,9.39,9.39,605369.4464243288,3.5981,3.6019,3.5905,3.5905,605369.4464
2010-05-18 13:40:00,9.39,9.41,9.38,9.4,1033499.6436208126,3.5905,3.5981,3.5866,3.5943,1033499.6436
2010-05-18 13:50:00,9.4,9.41,9.38,9.38,335709.19458303635,3.5943,3.5981,3.5866,3.5866,335709.1946
2010-05-18 14:00:00,9.38,9.4,9.37,9.39,447612.25944404845,3.5866,3.5943,3.5828,3.5905,447612.2594
2010-05-18 14:10:00,9.39,9.42,9.39,9.39,441910.1924447612,3.5905,3.6019,3.5905,3.5905,441910.1924
2010-05-18 14:20:00,9.39,9.4,9.37,9.38,1306723.6873366595,3.5905,3.5943,3.5828,3.5866,1306723.6873
2010-05-18 14:30:00,9.38,9.38,9.32,9.34,1323117.1299596103,3.5866,3.5866,3.5637,3.5713,1323117.13
2010-05-18 14:40:00,9.34,9.38,9.33,9.36,559990.4965550012,3.5713,3.5866,3.5675,3.579,559990.4966
2010-05-18 14:50:00,9.36,9.37,9.32,9.34,875029.6982656213,3.579,3.5828,3.5637,3.5713,875029.6983
2010-05-18 15:00:00,9.34,9.35,9.31,9.34,755761.4635305299,3.5713,3.5752,3.5599,3.5713,755761.4635
2010-05-18 15:10:00,9.34,9.39,9.33,9.37,689237.3485388453,3.5713,3.5905,3.5675,3.5828,689237.3485
2010-05-18 15:20:00,9.37,9.38,9.31,9.32,737467.3319078166,3.5828,3.5866,3.5599,3.5637,737467.3319
2010-05-18 15:30:00,9.32,9.38,9.31,9.37,1995485.8636255644,3.5637,3.5866,3.5599,3.5828,1995485.8636
2010-05-18 15:40:00,9.37,9.38,9.34,9.34,2990021.3827512474,3.5828,3.5866,3.5713,3.5713,2990021.3828
2010-05-18 15:50:00,9.34,9.35,9.32,9.33,3998336.897125208,3.5713,3.5752,3.5637,3.5675,3998336.8971
2010-05-19 09:30:00,9.26,9.26,9.17,9.26,1880256.593014968,3.5408,3.5408,3.5063,3.5408,1880256.593
2010-05-19 09:40:00,9.26,9.28,9.23,9.25,2124495.1294844383,3.5408,3.5484,3.5293,3.5369,2124495.1295
2010-05-19 09:50:00,9.25,9.28,9.24,9.25,1152292.706105963,3.5369,3.5484,3.5331,3.5369,1152292.7061
2010-05-19 10:00:00,9.25,9.25,9.17,9.2,2748158.70753148,3.5369,3.5369,3.5063,3.5178,2748158.7075
2010-05-19 10:10:00,9.2,9.25,9.18,9.18,2294606.794963174,3.5178,3.5369,3.5102,3.5102,2294606.795
2010-05-19 10:20:00,9.18,9.21,9.15,9.21,2564742.2190544074,3.5102,3.5216,3.4987,3.5216,2564742.2191
2010-05-19 10:30:00,9.21,9.27,9.21,9.23,1985982.418626752,3.5216,3.5446,3.5216,3.5293,1985982.4186
2010-05-19 10:40:00,9.23,9.27,9.22,9.26,1984319.31575196,3.5293,3.5446,3.5255,3.5408,1984319.3158
2010-05-19 10:50:00,9.26,9.29,9.23,9.28,1527203.6113090997,3.5408,3.5522,3.5293,3.5484,1527203.6113
2010-05-19 11:00:00,9.28,9.31,9.28,9.29,1208600.617723925,3.5484,3.5599,3.5484,3.5522,1208600.6177
2010-05-19 11:10:00,9.29,9.29,9.26,9.26,949156.5692563554,3.5522,3.5522,3.5408,3.5408,949156.5693
2010-05-19 11:20:00,9.26,9.26,9.23,9.26,1563791.874554526,3.5408,3.5408,3.5293,3.5408,1563791.8746
2010-05-19 11:30:00,9.26,9.26,9.22,9.24,818721.7866476598,3.5408,3.5408,3.5255,3.5331,818721.7866
2010-05-19 11:40:00,9.24,9.26,9.2,9.21,1271085.7685911143,3.5331,3.5408,3.5178,3.5216,1271085.7686
2010-05-19 11:50:00,9.21,9.23,9.19,9.22,1142789.2611071514,3.5216,3.5293,3.514,3.5255,1142789.2611
2010-05-19 12:00:00,9.22,9.25,9.21,9.24,1520313.6136849609,3.5255,3.5369,3.5216,3.5331,1520313.6137
2010-05-19 12:10:00,9.23,9.24,9.19,9.19,674982.1810406273,3.5293,3.5331,3.514,3.514,674982.181
2010-05-19 12:20:00,9.19,9.25,9.19,9.23,1098360.6557377048,3.514,3.5369,3.514,3.5293,1098360.6557
2010-05-19 12:30:00,9.23,9.26,9.23,9.23,1276550.249465431,3.5293,3.5408,3.5293,3.5293,1276550.2495
2010-05-19 12:40:00,9.23,9.24,9.17,9.17,2100498.930862437,3.5293,3.5331,3.5063,3.5063,2100498.9309
2010-05-19 12:50:00,9.17,9.23,9.16,9.23,1323592.302209551,3.5063,3.5293,3.5025,3.5293,1323592.3022
2010-05-19 13:00:00,9.23,9.24,9.21,9.23,971489.665003564,3.5293,3.5331,3.5216,3.5293,971489.665
2010-05-19 13:10:00,9.23,9.23,9.21,9.22,714421.4777856973,3.5293,3.5293,3.5216,3.5255,714421.4778
2010-05-19 13:20:00,9.22,9.24,9.21,9.21,1112140.6509859825,3.5255,3.5331,3.5216,3.5216,1112140.651
2010-05-19 13:30:00,9.21,9.21,9.16,9.16,1329769.5414587788,3.5216,3.5216,3.5025,3.5025,1329769.5415
2010-05-19 13:40:00,9.16,9.21,9.16,9.19,1620099.7861724875,3.5025,3.5216,3.5025,3.514,1620099.7862
2010-05-19 13:50:00,9.19,9.2,9.14,9.15,1543834.6400570208,3.514,3.5178,3.4949,3.4987,1543834.6401
2010-05-19 14:00:00,9.15,9.19,9.14,9.14,1398194.3454502258,3.4987,3.514,3.4949,3.4949,1398194.3455
2010-05-19 14:10:00,9.14,9.14,9.1,9.1,2092421.002613448,3.4949,3.4949,3.4796,3.4796,2092421.0026
2010-05-19 14:20:00,9.09,9.12,9.07,9.08,1709194.5830363508,3.4758,3.4872,3.4681,3.4719,1709194.583
2010-05-19 14:30:00,9.08,9.09,9.06,9.06,1523639.819434545,3.4719,3.4758,3.4643,3.4643,1523639.8194
2010-05-19 14:40:00,9.07,9.13,9.06,9.12,1585174.6258018531,3.4681,3.491,3.4643,3.4872,1585174.6258
2010-05-19 14:50:00,9.12,9.13,9.07,9.08,1535994.2979330008,3.4872,3.491,3.4681,3.4719,1535994.2979
2010-05-19 15:00:00,9.09,9.1,9.05,9.05,1737467.3319078167,3.4758,3.4796,3.4605,3.4605,1737467.3319
2010-05-19 15:10:00,9.05,9.08,9.04,9.07,2313138.5127108577,3.4605,3.4719,3.4566,3.4681,2313138.5127
2010-05-19 15:20:00,9.07,9.1,9.05,9.1,2604656.688049418,3.4681,3.4796,3.4605,3.4796,2604656.688
2010-05-19 15:30:00,9.1,9.15,9.08,9.15,3756949.394155381,3.4796,3.4987,3.4719,3.4987,3756949.3942
2010-05-19 15:40:00,9.15,9.15,9.09,9.12,4243525.778094559,3.4987,3.4987,3.4758,3.4872,4243525.7781
2010-05-19 15:50:00,9.13,9.14,9.1,9.11,5320028.5103349965,3.491,3.4949,3.4796,3.4834,5320028.5103
2010-05-20 09:30:00,8.9,8.97,8.78,8.96,3033262.057495842,3.4031,3.4299,3.3572,3.426,3033262.0575
2010-05-20 09:40:00,8.96,8.97,8.89,8.97,2320266.0964599666,3.426,3.4299,3.3993,3.4299,2320266.0965
2010-05-20 09:50:00,8.97,9.03,8.97,8.97,1643858.3986695178,3.4299,3.4528,3.4299,3.4299,1643858.3987
2010-05-20 10:00:00,8.97,8.98,8.92,8.93,1456402.9460679498,3.4299,3.4337,3.4108,3.4146,1456402.9461
2010-05-20 10:10:00,8.93,8.93,8.85,8.89,1842480.39914469,3.4146,3.4146,3.384,3.3993,1842480.3991
2010-05-20 10:20:00,8.89,8.9,8.79,8.85,2181515.7994773104,3.3993,3.4031,3.361,3.384,2181515.7995
2010-05-20 10:30:00,8.85,8.9,8.83,8.88,1794963.1741506297,3.384,3.4031,3.3763,3.3955,1794963.1742
2010-05-20 10:40:00,8.89,8.89,8.85,8.85,2225231.646471846,3.3993,3.3993,3.384,3.384,2225231.6465
2010-05-20 10:50:00,8.85,8.87,8.82,8.83,2055119.98099311,3.384,3.3916,3.3725,3.3763,2055119.981
2010-05-20 11:00:00,8.83,8.9,8.83,8.89,1062009.9786172488,3.3763,3.4031,3.3763,3.3993,1062009.9786
2010-05-20 11:10:00,8.88,8.89,8.82,8.82,1038251.3661202186,3.3955,3.3993,3.3725,3.3725,1038251.3661
2010-05-20 11:20:00,8.82,8.85,8.82,8.84,1198146.8282252315,3.3725,3.384,3.3725,3.3802,1198146.8282
2010-05-20 11:30:00,8.84,8.86,8.82,8.84,2206462.342599192,3.3802,3.3878,3.3725,3.3802,2206462.3426
2010-05-20 11:40:00,8.84,8.85,8.82,8.84,1107626.5146115466,3.3802,3.384,3.3725,3.3802,1107626.5146
2010-05-20 11:50:00,8.83,8.84,8.8,8.8,1501544.309812307,3.3763,3.3802,3.3649,3.3649,1501544.3098
2010-05-20 12:00:00,8.8,8.81,8.79,8.81,964362.0812544548,3.3649,3.3687,3.361,3.3687,964362.0813
2010-05-20 12:10:00,8.81,8.81,8.73,8.74,1775718.6980280352,3.3687,3.3687,3.3381,3.3419,1775718.698
2010-05-20 12:20:00,8.74,8.75,8.67,8.69,2314088.857210739,3.3419,3.3457,3.3152,3.3228,2314088.8572
2010-05-20 12:30:00,8.69,8.71,8.67,8.7,1715134.2361606082,3.3228,3.3305,3.3152,3.3266,1715134.2362
2010-05-20 12:40:00,8.7,8.7,8.63,8.66,2244238.5364694702,3.3266,3.3266,3.2999,3.3113,2244238.5365
2010-05-20 12:50:00,8.66,8.66,8.59,8.6,2189118.55547636,3.3113,3.3113,3.2846,3.2884,2189118.5555
2010-05-20 13:00:00,8.6,8.69,8.59,8.67,2920883.8203848894,3.2884,3.3228,3.2846,3.3152,2920883.8204
2010-05-20 13:10:00,8.67,8.72,8.67,8.71,1269897.8379662628,3.3152,3.3343,3.3152,3.3305,1269897.838
2010-05-20 13:20:00,8.71,8.78,8.7,8.75,2618436.683297696,3.3305,3.3572,3.3266,3.3457,2618436.6833
2010-05-20 13:30:00,8.75,8.8,8.75,8.76,715609.4084105488,3.3457,3.3649,3.3457,3.3496,715609.4084
2010-05-20 13:40:00,8.77,8.81,8.76,8.78,908054.1696364932,3.3534,3.3687,3.3496,3.3572,908054.1696
2010-05-20 13:50:00,8.79,8.79,8.74,8.76,1076502.7322404373,3.361,3.361,3.3419,3.3496,1076502.7322
2010-05-20 14:00:00,8.76,8.76,8.7,8.75,1211689.2373485388,3.3496,3.3496,3.3266,3.3457,1211689.2373
2010-05-20 14:10:00,8.76,8.84,8.75,8.83,1491328.106438584,3.3496,3.3802,3.3457,3.3763,1491328.1064
2010-05-20 14:20:00,8.83,8.87,8.82,8.84,1977429.3181278207,3.3763,3.3916,3.3725,3.3802,1977429.3181
2010-05-20 14:30:00,8.84,8.91,8.83,8.9,2005939.6531242577,3.3802,3.4069,3.3763,3.4031,2005939.6531
2010-05-20 14:40:00,8.91,8.94,8.89,8.93,3340223.3309574723,3.4069,3.4184,3.3993,3.4146,3340223.331
2010-05-20 14:50:00,8.92,8.99,8.91,8.92,4147303.3974815872,3.4108,3.4375,3.4069,3.4108,4147303.3975
2010-05-20 15:00:00,8.92,8.94,8.87,8.89,2959847.944880019,3.4108,3.4184,3.3916,3.3993,2959847.9449
2010-05-20 15:10:00,8.89,8.92,8.87,8.91,4311000.237586125,3.3993,3.4108,3.3916,3.4069,4311000.2376
2010-05-20 15:20:00,8.91,8.91,8.88,8.88,1853409.360893324,3.4069,3.4069,3.3955,3.3955,1853409.3609
2010-05-20 15:30:00,8.88,8.89,8.84,8.85,1161796.1511047755,3.3955,3.3993,3.3802,3.384,1161796.1511
2010-05-20 15:40:00,8.85,8.86,8.79,8.82,1673319.0781658352,3.384,3.3878,3.361,3.3725,1673319.0782
2010-05-20 15:50:00,8.82,8.83,8.75,8.75,4835115.229270611,3.3725,3.3763,3.3457,3.3457,4835115.2293
2010-05-21 09:30:00,8.55,8.77,8.55,8.71,7502969.826562129,3.2693,3.3534,3.2693,3.3305,7502969.8266
2010-05-21 09:40:00,8.7,8.74,8.63,8.7,2569018.7693038727,3.3266,3.3419,3.2999,3.3266,2569018.7693
2010-05-21 09:50:00,8.7,8.81,8.69,8.8,4245901.639344262,3.3266,3.3687,3.3228,3.3649,4245901.6393
2010-05-21 10:00:00,8.8,8.89,8.79,8.83,2684248.039914469,3.3649,3.3993,3.361,3.3763,2684248.0399
2010-05-21 10:10:00,8.83,8.84,8.77,8.78,1200047.517224994,3.3763,3.3802,3.3534,3.3572,1200047.5172
2010-05-21 10:20:00,8.78,8.8,8.75,8.77,2218341.6488477075,3.3572,3.3649,3.3457,3.3534,2218341.6488
2010-05-21 10:30:00,8.77,8.84,8.77,8.83,1177714.4214777858,3.3534,3.3802,3.3534,3.3763,1177714.4215
2010-05-21 10:40:00,8.83,8.86,8.78,8.78,848182.4661439772,3.3763,3.3878,3.3572,3.3572,848182.4661
2010-05-21 10:50:00,8.78,8.82,8.75,8.81,1253266.8092183415,3.3572,3.3725,3.3457,3.3687,1253266.8092
2010-05-21 11:00:00,8.81,8.92,8.81,8.9,3012354.478498456,3.3687,3.4108,3.3687,3.4031,3012354.4785
2010-05-21 11:10:00,8.9,8.94,8.88,8.93,1532430.506058446,3.4031,3.4184,3.3955,3.4146,1532430.5061
2010-05-21 11:20:00,8.93,8.99,8.93,8.95,1649798.0517937753,3.4146,3.4375,3.4146,3.4222,1649798.0518
2010-05-21 11:30:00,8.95,8.98,8.92,8.97,858398.6695177002,3.4222,3.4337,3.4108,3.4299,858398.6695
2010-05-21 11:40:00,8.97,9.04,8.96,8.97,2547160.845806605,3.4299,3.4566,3.426,3.4299,2547160.8458
2010-05-21 11:50:00,8.97,9.01,8.97,8.99,1175576.146353053,3.4299,3.4452,3.4299,3.4375,1175576.1464
2010-05-21 12:00:00,8.99,8.99,8.94,8.95,1020194.8206224756,3.4375,3.4375,3.4184,3.4222,1020194.8206
2010-05-21 12:10:00,8.95,9.01,8.93,9.0,912330.7198859588,3.4222,3.4452,3.4146,3.4413,912330.7199
2010-05-21 12:20:00,9.0,9.02,8.99,9.0,1352340.2233309576,3.4413,3.449,3.4375,3.4413,1352340.2233
2010-05-21 12:30:00,9.0,9.02,8.97,8.99,1690425.2791636968,3.4413,3.449,3.4299,3.4375,1690425.2792
2010-05-21 12:40:00,8.99,9.01,8.95,8.95,1222855.7852221432,3.4375,3.4452,3.4222,3.4222,1222855.7852
2010-05-21 12:50:00,8.95,8.98,8.95,8.97,435257.7809455928,3.4222,3.4337,3.4222,3.4299,435257.7809
2010-05-21 13:00:00,8.97,8.97,8.92,8.96,983368.9712520788,3.4299,3.4299,3.4108,3.426,983368.9713
2010-05-21 13:10:00,8.95,8.98,8.95,8.96,1835827.9876455213,3.4222,3.4337,3.4222,3.426,1835827.9876
2010-05-21 13:20:00,8.96,8.96,8.93,8.93,653361.8436683298,3.426,3.426,3.4146,3.4146,653361.8437
2010-05-21 13:30:00,8.94,8.97,8.93,8.97,939653.1242575434,3.4184,3.4299,3.4146,3.4299,939653.1243
2010-05-21 13:40:00,8.97,8.98,8.97,8.97,676645.2839154194,3.4299,3.4337,3.4299,3.4299,676645.2839
2010-05-21 13:50:00,8.97,8.98,8.97,8.97,732953.1955333808,3.4299,3.4337,3.4299,3.4299,732953.1955
2010-05-21 14:00:00,8.97,8.99,8.95,8.96,1335946.7807080066,3.4299,3.4375,3.4222,3.426,1335946.7807
2010-05-21 14:10:00,8.96,8.97,8.91,8.92,888096.935138988,3.426,3.4299,3.4069,3.4108,888096.9351
2010-05-21 14:20:00,8.92,8.94,8.91,8.93,903540.0332620576,3.4108,3.4184,3.4069,3.4146,903540.0333
2010-05-21 14:30:00,8.93,8.96,8.92,8.93,825849.3703967688,3.4146,3.426,3.4108,3.4146,825849.3704
2010-05-21 14:40:00,8.93,8.94,8.87,8.9,856497.9805179378,3.4146,3.4184,3.3916,3.4031,856497.9805
2010-05-21 14:50:00,8.9,8.92,8.89,8.91,1427417.4388215728,3.4031,3.4108,3.3993,3.4069,1427417.4388
2010-05-21 15:00:00,8.91,8.94,8.9,8.93,904965.5500118792,3.4069,3.4184,3.4031,3.4146,904965.55
2010-05-21 15:10:00,8.93,8.93,8.87,8.88,1315514.373960561,3.4146,3.4146,3.3916,3.3955,1315514.374
2010-05-21 15:20:00,8.88,8.94,8.88,8.92,1460917.0824423854,3.3955,3.4184,3.3955,3.4108,1460917.0824
2010-05-21 15:30:00,8.92,8.93,8.89,8.9,1569731.5276787835,3.4108,3.4146,3.3993,3.4031,1569731.5277
2010-05-21 15:40:00,8.9,8.99,8.89,8.95,2481587.0753148017,3.4031,3.4375,3.3993,3.4222,2481587.0753
2010-05-21 15:50:00,8.95,9.02,8.95,9.02,4309812.306961274,3.4222,3.449,3.4222,3.449,4309812.307
2010-05-24 09:30:00,8.94,9.1,8.89,9.06,2566405.3219292,3.4184,3.4796,3.3993,3.4643,2566405.3219
2010-05-24 09:40:00,9.06,9.08,8.97,9.05,1986932.763126633,3.4643,3.4719,3.4299,3.4605,1986932.7631
2010-05-24 09:50:00,9.05,9.08,9.02,9.02,1484675.6949394157,3.4605,3.4719,3.449,3.449,1484675.6949
2010-05-24 10:00:00,9.02,9.05,8.99,9.02,1772392.4922784509,3.449,3.4605,3.4375,3.449,1772392.4923
2010-05-24 10:10:00,9.02,9.07,9.01,9.07,912568.3060109288,3.449,3.4681,3.4452,3.4681,912568.306
2010-05-24 10:20:00,9.07,9.09,9.04,9.08,1149679.2587312902,3.4681,3.4758,3.4566,3.4719,1149679.2587
2010-05-24 10:30:00,9.08,9.12,9.07,9.09,1022570.6818721788,3.4719,3.4872,3.4681,3.4758,1022570.6819
2010-05-24 10:40:00,9.1,9.11,9.07,9.1,1556189.1185554764,3.4796,3.4834,3.4681,3.4796,1556189.1186
2010-05-24 10:50:00,9.1,9.11,9.07,9.09,3091470.658113566,3.4796,3.4834,3.4681,3.4758,3091470.6581
2010-05-24 11:00:00,9.09,9.12,9.08,9.1,1102162.03373723,3.4758,3.4872,3.4719,3.4796,1102162.0337
2010-05-24 11:10:00,9.1,9.11,9.05,9.06,1371347.1133285817,3.4796,3.4834,3.4605,3.4643,1371347.1133
2010-05-24 11:20:00,9.06,9.09,9.05,9.08,1028510.3349964364,3.4643,3.4758,3.4605,3.4719,1028510.335
2010-05-24 11:30:00,9.08,9.1,9.07,9.09,784509.3846519364,3.4719,3.4796,3.4681,3.4758,784509.3847
2010-05-24 11:40:00,9.1,9.13,9.08,9.12,894274.1743882158,3.4796,3.491,3.4719,3.4872,894274.1744
2010-05-24 11:50:00,9.12,9.12,9.09,9.09,940128.296507484,3.4872,3.4872,3.4758,3.4758,940128.2965
2010-05-24 12:00:00,9.09,9.11,9.08,9.1,539082.9175576146,3.4758,3.4834,3.4719,3.4796,539082.9176
2010-05-24 12:10:00,9.1,9.11,9.08,9.08,466143.977191732,3.4796,3.4834,3.4719,3.4719,466143.9772
2010-05-24 12:20:00,9.08,9.1,9.07,9.09,795438.3464005702,3.4719,3.4796,3.4681,3.4758,795438.3464
2010-05-24 12:30:00,9.09,9.1,9.08,9.1,955808.980755524,3.4758,3.4796,3.4719,3.4796,955808.9808
2010-05-24 12:40:00,9.1,9.13,9.1,9.13,446424.32881919696,3.4796,3.491,3.4796,3.491,446424.3288
2010-05-24 12:50:00,9.13,9.18,9.13,9.16,1366357.8047042054,3.491,3.5102,3.491,3.5025,1366357.8047
2010-05-24 13:00:00,9.18,9.18,9.14,9.14,1700166.3102874793,3.5102,3.5102,3.4949,3.4949,1700166.3103
2010-05-24 13:10:00,9.14,9.15,9.13,9.13,459016.39344262297,3.4949,3.4987,3.491,3.491,459016.3934
2010-05-24 13:20:00,9.13,9.16,9.13,9.15,1132810.6438583988,3.491,3.5025,3.491,3.4987,1132810.6439
2010-05-24 13:30:00,9.15,9.16,9.1,9.1,1912805.8921358995,3.4987,3.5025,3.4796,3.4796,1912805.8921
2010-05-24 13:40:00,9.1,9.1,9.08,9.1,874792.112140651,3.4796,3.4796,3.4719,3.4796,874792.1121
2010-05-24 13:50:00,9.1,9.1,9.08,9.09,859111.4278926111,3.4796,3.4796,3.4719,3.4758,859111.4279
2010-05-24 14:00:00,9.09,9.09,9.06,9.07,574720.83630316,3.4758,3.4758,3.4643,3.4681,574720.8363
2010-05-24 14:10:00,9.07,9.08,9.07,9.08,614872.8914231409,3.4681,3.4719,3.4681,3.4719,614872.8914
2010-05-24 14:20:00,9.08,9.08,9.06,9.07,462817.7714421478,3.4719,3.4719,3.4643,3.4681,462817.7714
2010-05-24 14:30:00,9.07,9.12,9.06,9.11,2002613.447374673,3.4681,3.4872,3.4643,3.4834,2002613.4474
2010-05-24 14:40:00,9.11,9.11,9.09,9.1,815157.9947731053,3.4834,3.4834,3.4758,3.4796,815157.9948
2010-05-24 14:50:00,9.09,9.11,9.09,9.1,557614.6353052981,3.4758,3.4834,3.4758,3.4796,557614.6353
2010-05-24 15:00:00,9.1,9.11,9.05,9.05,917082.4423853648,3.4796,3.4834,3.4605,3.4605,917082.4424
2010-05-24 15:10:00,9.05,9.07,9.04,9.07,1058921.3589926348,3.4605,3.4681,3.4566,3.4681,1058921.359
2010-05-24 15:20:00,9.07,9.08,9.07,9.07,555713.9463055357,3.4681,3.4719,3.4681,3.4681,555713.9463
2010-05-24 15:30:00,9.07,9.08,9.05,9.07,1008790.6866239012,3.4681,3.4719,3.4605,3.4681,1008790.6866
2010-05-24 15:40:00,9.07,9.09,9.05,9.06,1804229.0330244715,3.4681,3.4758,3.4605,3.4643,1804229.033
2010-05-24 15:50:00,9.05,9.05,8.97,8.99,3287954.383464006,3.4605,3.4605,3.4299,3.4375,3287954.3835
2010-05-25 09:30:00,8.73,8.82,8.65,8.76,3820622.475647424,3.3381,3.3725,3.3075,3.3496,3820622.4756
2010-05-25 09:40:00,8.76,8.76,8.69,8.72,2690662.8652886674,3.3496,3.3496,3.3228,3.3343,2690662.8653
2010-05-25 09:50:00,8.71,8.85,8.71,8.82,2626514.611546686,3.3305,3.384,3.3305,3.3725,2626514.6115
2010-05-25 10:00:00,8.83,8.86,8.79,8.82,2015918.2703730103,3.3763,3.3878,3.361,3.3725,2015918.2704
2010-05-25 10:10:00,8.82,8.93,8.82,8.89,1754335.9467807082,3.3725,3.4146,3.3725,3.3993,1754335.9468
2010-05-25 10:20:00,8.89,8.9,8.83,8.86,1085055.832739368,3.3993,3.4031,3.3763,3.3878,1085055.8327
2010-05-25 10:30:00,8.86,8.88,8.83,8.85,1093846.5193632692,3.3878,3.3955,3.3763,3.384,1093846.5194
2010-05-25 10:40:00,8.85,8.86,8.82,8.84,1619862.2000475172,3.384,3.3878,3.3725,3.3802,1619862.2
2010-05-25 10:50:00,8.84,8.88,8.83,8.88,813257.3057733428,3.3802,3.3955,3.3763,3.3955,813257.3058
2010-05-25 11:00:00,8.88,8.9,8.86,8.88,1824423.853646947,3.3955,3.4031,3.3878,3.3955,1824423.8536
2010-05-25 11:10:00,8.88,8.89,8.85,8.85,894749.3466381563,3.3955,3.3993,3.384,3.384,894749.3466
2010-05-25 11:20:00,8.85,8.91,8.85,8.9,3269660.2518412927,3.384,3.4069,3.384,3.4031,3269660.2518
2010-05-25 11:30:00,8.89,8.89,8.87,8.88,792824.8990258969,3.3993,3.3993,3.3916,3.3955,792824.899
2010-05-25 11:40:00,8.88,8.89,8.86,8.89,813019.7196483725,3.3955,3.3993,3.3878,3.3993,813019.7196
2010-05-25 11:50:00,8.89,8.92,8.88,8.92,1005939.6531242576,3.3993,3.4108,3.3955,3.4108,1005939.6531
2010-05-25 12:00:00,8.92,8.97,8.91,8.97,1428605.3694464243,3.4108,3.4299,3.4069,3.4299,1428605.3694
2010-05-25 12:10:00,8.96,8.99,8.95,8.97,2402233.309574721,3.426,3.4375,3.4222,3.4299,2402233.3096
2010-05-25 12:20:00,8.97,8.98,8.91,8.92,1112378.2371109528,3.4299,3.4337,3.4069,3.4108,1112378.2371
2010-05-25 12:30:00,8.92,8.94,8.89,8.94,1062247.5647422192,3.4108,3.4184,3.3993,3.4184,1062247.5647
2010-05-25 12:40:00,8.94,8.94,8.9,8.94,760038.0137799953,3.4184,3.4184,3.4031,3.4184,760038.0138
2010-05-25 12:50:00,8.93,8.97,8.93,8.97,644808.743169399,3.4146,3.4299,3.4146,3.4299,644808.7432
2010-05-25 13:00:00,8.96,8.97,8.93,8.94,1480874.3169398909,3.426,3.4299,3.4146,3.4184,1480874.3169
2010-05-25 13:10:00,8.94,8.94,8.92,8.94,558327.3936802091,3.4184,3.4184,3.4108,3.4184,558327.3937
2010-05-25 13:20:00,8.94,8.98,8.94,8.97,633879.7814207651,3.4184,3.4337,3.4184,3.4299,633879.7814
2010-05-25 13:30:00,8.97,8.98,8.94,8.95,1021382.7512473272,3.4299,3.4337,3.4184,3.4222,1021382.7512
2010-05-25 13:40:00,8.95,8.96,8.94,8.94,736279.4012829651,3.4222,3.426,3.4184,3.4184,736279.4013
2010-05-25 13:50:00,8.94,8.97,8.94,8.96,925160.370634355,3.4184,3.4299,3.4184,3.426,925160.3706
2010-05-25 14:00:00,8.96,8.97,8.93,8.94,1277738.1800902828,3.426,3.4299,3.4146,3.4184,1277738.1801
2010-05-25 14:10:00,8.94,8.97,8.94,8.97,490377.7619387028,3.4184,3.4299,3.4184,3.4299,490377.7619
2010-05-25 14:20:00,8.97,9.02,8.95,9.01,1898313.1385127108,3.4299,3.449,3.4222,3.4452,1898313.1385
2010-05-25 14:30:00,9.01,9.02,9.0,9.02,1398431.931575196,3.4452,3.449,3.4413,3.449,1398431.9316
2010-05-25 14:40:00,9.01,9.08,9.01,9.07,1488952.245188881,3.4452,3.4719,3.4452,3.4681,1488952.2452
2010-05-25 14:50:00,9.07,9.08,9.05,9.05,983368.9712520788,3.4681,3.4719,3.4605,3.4605,983368.9713
2010-05-25 15:00:00,9.05,9.07,9.04,9.06,1163221.667854597,3.4605,3.4681,3.4566,3.4643,1163221.6679
2010-05-25 15:10:00,9.06,9.07,9.02,9.03,1237110.952720361,3.4643,3.4681,3.449,3.4528,1237110.9527
2010-05-25 15:20:00,9.03,9.08,9.03,9.07,1155856.497980518,3.4528,3.4719,3.4528,3.4681,1155856.498
2010-05-25 15:30:00,9.07,9.1,9.05,9.05,2022095.509622238,3.4681,3.4796,3.4605,3.4605,2022095.5096
2010-05-25 15:40:00,9.05,9.08,9.04,9.07,2111903.064861012,3.4605,3.4719,3.4566,3.4681,2111903.0649
2010-05-25 15:50:00,9.07,9.09,9.03,9.09,2479923.972440009,3.4681,3.4758,3.4528,3.4758,2479923.9724
2010-05-26 09:30:00,9.07,9.26,9.07,9.2,2305535.756711808,3.4681,3.5408,3.4681,3.5178,2305535.7567
2010-05-26 09:40:00,9.2,9.22,9.19,9.21,1786647.659776669,3.5178,3.5255,3.514,3.5216,1786647.6598
2010-05-26 09:50:00,9.21,9.23,9.18,9.22,1314326.4433357092,3.5216,3.5293,3.5102,3.5255,1314326.4433
2010-05-26 10:00:00,9.23,9.28,9.22,9.24,1568068.4248039916,3.5293,3.5484,3.5255,3.5331,1568068.4248
2010-05-26 10:10:00,9.24,9.26,9.22,9.25,1214540.2708481825,3.5331,3.5408,3.5255,3.5369,1214540.2708
2010-05-26 10:20:00,9.25,9.26,9.2,9.21,1262770.2542171536,3.5369,3.5408,3.5178,3.5216,1262770.2542
2010-05-26 10:30:00,9.21,9.25,9.2,9.24,790686.6239011642,3.5216,3.5369,3.5178,3.5331,790686.6239
2010-05-26 10:40:00,9.24,9.24,9.2,9.2,843668.3297695415,3.5331,3.5331,3.5178,3.5178,843668.3298
2010-05-26 10:50:00,9.2,9.22,9.15,9.18,691375.6236635781,3.5178,3.5255,3.4987,3.5102,691375.6237
2010-05-26 11:00:00,9.18,9.18,9.15,9.17,990971.7272511284,3.5102,3.5102,3.4987,3.5063,990971.7273
2010-05-26 11:10:00,9.17,9.18,9.16,9.18,466143.977191732,3.5063,3.5102,3.5025,3.5102,466143.9772
2010-05-26 11:20:00,9.18,9.18,9.13,9.14,665241.1499168449,3.5102,3.5102,3.491,3.4949,665241.1499
2010-05-26 11:30:00,9.14,9.16,9.13,9.15,623901.1641720124,3.4949,3.5025,3.491,3.4987,623901.1642
2010-05-26 11:40:00,9.15,9.17,9.12,9.13,935138.9878831076,3.4987,3.5063,3.4872,3.491,935138.9879
2010-05-26 11:50:00,9.13,9.15,9.12,9.15,578284.6281777144,3.491,3.4987,3.4872,3.4987,578284.6282
2010-05-26 12:00:00,9.15,9.16,9.14,9.15,605844.6186742694,3.4987,3.5025,3.4949,3.4987,605844.6187
2010-05-26 12:10:00,9.15,9.16,9.14,9.15,312900.9265858874,3.4987,3.5025,3.4949,3.4987,312900.9266
2010-05-26 12:20:00,9.15,9.17,9.13,9.14,512710.8576859112,3.4987,3.5063,3.491,3.4949,512710.8577
2010-05-26 12:30:00,9.14,9.14,9.12,9.13,780708.0066524115,3.4949,3.4949,3.4872,3.491,780708.0067
2010-05-26 12:40:00,9.13,9.14,9.1,9.12,968401.0453789498,3.491,3.4949,3.4796,3.4872,968401.0454
2010-05-26 12:50:00,9.11,9.15,9.11,9.15,715846.9945355192,3.4834,3.4987,3.4834,3.4987,715846.9945
2010-05-26 13:00:00,9.15,9.16,9.14,9.15,589451.1760513186,3.4987,3.5025,3.4949,3.4987,589451.1761
2010-05-26 13:10:00,9.15,9.16,9.13,9.13,507483.9629365645,3.4987,3.5025,3.491,3.491,507483.9629
2010-05-26 13:20:00,9.13,9.15,9.13,9.13,425041.5775718698,3.491,3.4987,3.491,3.491,425041.5776
2010-05-26 13:30:00,9.13,9.15,9.12,9.15,532430.5060584462,3.491,3.4987,3.4872,3.4987,532430.5061
2010-05-26 13:40:00,9.15,9.17,9.14,9.15,488714.65906391066,3.4987,3.5063,3.4949,3.4987,488714.6591
2010-05-26 13:50:00,9.15,9.17,9.14,9.15,417913.9938227608,3.4987,3.5063,3.4949,3.4987,417913.9938
2010-05-26 14:00:00,9.15,9.16,9.14,9.14,501069.1375623664,3.4987,3.5025,3.4949,3.4949,501069.1376
2010-05-26 14:10:00,9.14,9.14,9.11,9.13,367783.3214540271,3.4949,3.4949,3.4834,3.491,367783.3215
2010-05-26 14:20:00,9.13,9.13,9.1,9.11,1161796.1511047755,3.491,3.491,3.4796,3.4834,1161796.1511
2010-05-26 14:30:00,9.11,9.11,9.05,9.07,1319553.3380850558,3.4834,3.4834,3.4605,3.4681,1319553.3381
2010-05-26 14:40:00,9.07,9.09,9.05,9.06,943929.6745070087,3.4681,3.4758,3.4605,3.4643,943929.6745
2010-05-26 14:50:00,9.06,9.08,9.05,9.08,1029698.2656212876,3.4643,3.4719,3.4605,3.4719,1029698.2656
2010-05-26 15:00:00,9.08,9.1,9.06,9.06,1113566.1677358043,3.4719,3.4796,3.4643,3.4643,1113566.1677
2010-05-26 15:10:00,9.06,9.1,9.06,9.07,894986.9327631267,3.4643,3.4796,3.4643,3.4681,894986.9328
2010-05-26 15:20:00,9.07,9.07,8.97,9.0,2167260.6319790925,3.4681,3.4681,3.4299,3.4413,2167260.632
2010-05-26 15:30:00,8.99,9.02,8.97,9.02,2569256.355428843,3.4375,3.449,3.4299,3.449,2569256.3554
2010-05-26 15:40:00,9.02,9.06,9.0,9.01,2079591.351865051,3.449,3.4643,3.4413,3.4452,2079591.3519
2010-05-26 15:50:00,9.02,9.03,8.99,8.99,3191019.244476123,3.449,3.4528,3.4375,3.4375,3191019.2445
2010-05-27 09:30:00,9.16,9.19,9.1,9.1,1075552.387740556,3.5025,3.514,3.4796,3.4796,1075552.3877
2010-05-27 09:40:00,9.11,9.16,9.1,9.13,693513.8987883108,3.4834,3.5025,3.4796,3.491,693513.8988
2010-05-27 09:50:00,9.13,9.14,9.1,9.13,765502.4946543123,3.491,3.4949,3.4796,3.491,765502.4947
2010-05-27 10:00:00,9.13,9.14,9.09,9.12,717272.511285341,3.491,3.4949,3.4758,3.4872,717272.5113
2010-05-27 10:10:00,9.13,9.15,9.11,9.13,962698.9783796626,3.491,3.4987,3.4834,3.491,962698.9784
2010-05-27 10:20:00,9.13,9.14,9.1,9.14,957472.083630316,3.491,3.4949,3.4796,3.4949,957472.0836
2010-05-27 10:30:00,9.13,9.18,9.13,9.14,908766.928011404,3.491,3.5102,3.491,3.4949,908766.928
2010-05-27 10:40:00,9.14,9.17,9.13,9.14,511998.09931100026,3.4949,3.5063,3.491,3.4949,511998.0993
2010-05-27 10:50:00,9.14,9.16,9.13,9.14,378712.28320266097,3.4949,3.5025,3.491,3.4949,378712.2832
2010-05-27 11:00:00,9.14,9.16,9.13,9.14,474934.6638156332,3.4949,3.5025,3.491,3.4949,474934.6638
2010-05-27 11:10:00,9.14,9.15,9.1,9.12,720123.5447849846,3.4949,3.4987,3.4796,3.4872,720123.5448
2010-05-27 11:20:00,9.13,9.14,9.12,9.13,550962.2238061298,3.491,3.4949,3.4872,3.491,550962.2238
2010-05-27 11:30:00,9.13,9.15,9.1,9.12,1027559.990496555,3.491,3.4987,3.4796,3.4872,1027559.9905
2010-05-27 11:40:00,9.12,9.13,9.12,9.13,450938.4651936327,3.4872,3.491,3.4872,3.491,450938.4652
2010-05-27 11:50:00,9.13,9.14,9.13,9.14,342599.19220717513,3.491,3.4949,3.491,3.4949,342599.1922
2010-05-27 12:00:00,9.14,9.14,9.12,9.13,434069.8503207413,3.4949,3.4949,3.4872,3.491,434069.8503
2010-05-27 12:10:00,9.13,9.16,9.13,9.15,775005.9396531243,3.491,3.5025,3.491,3.4987,775005.9397
2010-05-27 12:20:00,9.15,9.15,9.13,9.15,484438.10881444527,3.4987,3.4987,3.491,3.4987,484438.1088
2010-05-27 12:30:00,9.14,9.15,9.13,9.15,400570.20669992873,3.4949,3.4987,3.491,3.4987,400570.2067
2010-05-27 12:40:00,9.15,9.15,9.12,9.12,416963.6493228796,3.4987,3.4987,3.4872,3.4872,416963.6493
2010-05-27 12:50:00,9.12,9.13,9.11,9.12,482775.00593965314,3.4872,3.491,3.4834,3.4872,482775.0059
2010-05-27 13:00:00,9.12,9.12,9.09,9.1,833927.2986457591,3.4872,3.4872,3.4758,3.4796,833927.2986
2010-05-27 13:10:00,9.1,9.12,9.09,9.12,471608.458066049,3.4796,3.4872,3.4758,3.4872,471608.4581
2010-05-27 13:20:00,9.12,9.15,9.12,9.13,588976.003801378,3.4872,3.4987,3.4872,3.491,588976.0038
2010-05-27 13:30:00,9.14,9.17,9.13,9.16,550724.6376811594,3.4949,3.5063,3.491,3.5025,550724.6377
2010-05-27 13:40:00,9.16,9.16,9.13,9.15,420765.0273224044,3.5025,3.5025,3.491,3.4987,420765.0273
2010-05-27 13:50:00,9.15,9.16,9.14,9.15,583036.3506771205,3.4987,3.5025,3.4949,3.4987,583036.3507
2010-05-27 14:00:00,9.15,9.18,9.14,9.16,506771.2045616536,3.4987,3.5102,3.4949,3.5025,506771.2046
2010-05-27 14:10:00,9.16,9.19,9.16,9.16,699215.965787598,3.5025,3.514,3.5025,3.5025,699215.9658
2010-05-27 14:20:00,9.17,9.18,9.16,9.17,483487.76431456406,3.5063,3.5102,3.5025,3.5063,483487.7643
2010-05-27 14:30:00,9.17,9.18,9.16,9.16,488001.9006889998,3.5063,3.5102,3.5025,3.5025,488001.9007
2010-05-27 14:40:00,9.16,9.18,9.15,9.16,1006889.9976241388,3.5025,3.5102,3.4987,3.5025,1006889.9976
2010-05-27 14:50:00,9.16,9.16,9.13,9.13,1111427.8926110717,3.5025,3.5025,3.491,3.491,1111427.8926
2010-05-27 15:00:00,9.13,9.17,9.12,9.13,646947.0182941316,3.491,3.5063,3.4872,3.491,646947.0183
2010-05-27 15:10:00,9.13,9.17,9.13,9.14,972202.4233784748,3.491,3.5063,3.491,3.4949,972202.4234
2010-05-27 15:20:00,9.14,9.15,9.12,9.14,953433.1195058208,3.4949,3.4987,3.4872,3.4949,953433.1195
2010-05-27 15:30:00,9.14,9.16,9.13,9.15,972915.1817533856,3.4949,3.5025,3.491,3.4987,972915.1818
2010-05-27 15:40:00,9.15,9.18,9.14,9.18,1817296.269897838,3.4987,3.5102,3.4949,3.5102,1817296.2699
2010-05-27 15:50:00,9.18,9.23,9.16,9.22,3916607.270135424,3.5102,3.5293,3.5025,3.5255,3916607.2701
2010-05-28 09:30:00,9.23,9.24,9.13,9.18,1100498.9308624377,3.5293,3.5331,3.491,3.5102,1100498.9309
2010-05-28 09:40:00,9.17,9.18,9.08,9.1,1014730.3397481588,3.5063,3.5102,3.4719,3.4796,1014730.3397
2010-05-28 09:50:00,9.1,9.13,9.09,9.13,578522.2143026848,3.4796,3.491,3.4758,3.491,578522.2143
2010-05-28 10:00:00,9.13,9.16,9.12,9.15,1708719.41078641,3.491,3.5025,3.4872,3.4987,1708719.4108
2010-05-28 10:10:00,9.14,9.17,9.13,9.15,739605.6070325493,3.4949,3.5063,3.491,3.4987,739605.607
2010-05-28 10:20:00,9.15,9.16,9.11,9.11,634592.5397956759,3.4987,3.5025,3.4834,3.4834,634592.5398
2010-05-28 10:30:00,9.11,9.14,9.1,9.1,467094.3216916133,3.4834,3.4949,3.4796,3.4796,467094.3217
2010-05-28 10:40:00,9.1,9.1,9.05,9.05,792824.8990258969,3.4796,3.4796,3.4605,3.4605,792824.899
2010-05-28 10:50:00,9.05,9.07,9.04,9.05,580422.9033024472,3.4605,3.4681,3.4566,3.4605,580422.9033
2010-05-28 11:00:00,9.06,9.07,9.04,9.05,676882.8700403897,3.4643,3.4681,3.4566,3.4605,676882.87
2010-05-28 11:10:00,9.05,9.06,8.99,9.0,1304585.412211927,3.4605,3.4643,3.4375,3.4413,1304585.4122
2010-05-28 11:20:00,8.99,9.04,8.99,9.04,530054.6448087431,3.4375,3.4566,3.4375,3.4566,530054.6448
2010-05-28 11:30:00,9.04,9.04,9.02,9.03,443573.29531955335,3.4566,3.4566,3.449,3.4528,443573.2953
2010-05-28 11:40:00,9.02,9.06,9.02,9.05,464243.2881919696,3.449,3.4643,3.449,3.4605,464243.2882
2010-05-28 11:50:00,9.05,9.05,9.02,9.03,390591.58945117606,3.4605,3.4605,3.449,3.4528,390591.5895
2010-05-28 12:00:00,9.03,9.05,9.02,9.02,628177.7144214778,3.4528,3.4605,3.449,3.449,628177.7144
2010-05-28 12:10:00,9.02,9.05,9.02,9.04,471608.458066049,3.449,3.4605,3.449,3.4566,471608.4581
2010-05-28 12:20:00,9.04,9.05,9.03,9.04,230220.9550962224,3.4566,3.4605,3.4528,3.4566,230220.9551
2010-05-28 12:30:00,9.04,9.05,8.97,8.97,996911.380375386,3.4566,3.4605,3.4299,3.4299,996911.3804
2010-05-28 12:40:00,8.97,8.99,8.91,8.94,1760750.7721549063,3.4299,3.4375,3.4069,3.4184,1760750.7722
2010-05-28 12:50:00,8.94,8.96,8.93,8.94,835590.4015205512,3.4184,3.426,3.4146,3.4184,835590.4015
2010-05-28 13:00:00,8.94,8.96,8.92,8.92,857685.9111427893,3.4184,3.426,3.4108,3.4108,857685.9111
2010-05-28 13:10:00,8.93,8.95,8.92,8.94,651936.3269185079,3.4146,3.4222,3.4108,3.4184,651936.3269
2010-05-28 13:20:00,8.95,8.97,8.94,8.96,907578.9973865526,3.4222,3.4299,3.4184,3.426,907578.9974
2010-05-28 13:30:00,8.96,8.97,8.92,8.93,1043953.433119506,3.426,3.4299,3.4108,3.4146,1043953.4331
2010-05-28 13:40:00,8.93,8.94,8.91,8.92,444048.467569494,3.4146,3.4184,3.4069,3.4108,444048.4676
2010-05-28 13:50:00,8.93,8.95,8.92,8.93,515086.71893561416,3.4146,3.4222,3.4108,3.4146,515086.7189
2010-05-28 14:00:00,8.92,8.93,8.9,8.91,770966.9755286291,3.4108,3.4146,3.4031,3.4069,770966.9755
2010-05-28 14:10:00,8.91,8.94,8.91,8.94,802090.7578997387,3.4069,3.4184,3.4069,3.4184,802090.7579
2010-05-28 14:20:00,8.94,8.95,8.93,8.94,531242.5754335946,3.4184,3.4222,3.4146,3.4184,531242.5754
2010-05-28 14:30:00,8.94,8.98,8.93,8.97,447374.67331907817,3.4184,3.4337,3.4146,3.4299,447374.6733
2010-05-28 14:40:00,8.97,9.02,8.97,9.01,620099.7861724875,3.4299,3.449,3.4299,3.4452,620099.7862
2010-05-28 14:50:00,9.02,9.04,9.01,9.02,975053.4568781184,3.449,3.4566,3.4452,3.449,975053.4569
2010-05-28 15:00:00,9.02,9.05,9.01,9.02,876217.6288904728,3.449,3.4605,3.4452,3.449,876217.6289
2010-05-28 15:10:00,9.02,9.05,9.02,9.05,596341.1736754574,3.449,3.4605,3.449,3.4605,596341.1737
2010-05-28 15:20:00,9.05,9.08,9.04,9.07,903777.6193870278,3.4605,3.4719,3.4566,3.4681,903777.6194
2010-05-28 15:30:00,9.07,9.09,9.07,9.07,612259.4440484676,3.4681,3.4758,3.4681,3.4681,612259.444
2010-05-28 15:40:00,9.07,9.08,9.01,9.05,1325255.4050843432,3.4681,3.4719,3.4452,3.4605,1325255.4051
2010-05-28 15:50:00,9.05,9.08,9.0,9.02,3653124.25754336,3.4605,3.4719,3.4413,3.449,3653124.2575
2010-06-01 09:30:00,8.86,8.97,8.8,8.9,1152767.878355904,3.3878,3.4299,3.3649,3.4031,1152767.8784
2010-06-01 09:40:00,8.9,8.99,8.89,8.97,788073.1765264908,3.4031,3.4375,3.3993,3.4299,788073.1765
2010-06-01 09:50:00,8.97,8.99,8.92,8.92,696602.5184129247,3.4299,3.4375,3.4108,3.4108,696602.5184
2010-06-01 10:00:00,8.92,8.98,8.92,8.97,507483.9629365645,3.4108,3.4337,3.4108,3.4299,507483.9629
2010-06-01 10:10:00,8.97,8.99,8.94,8.99,371584.6994535519,3.4299,3.4375,3.4184,3.4375,371584.6995
2010-06-01 10:20:00,8.99,9.07,8.97,9.04,1040864.813494892,3.4375,3.4681,3.4299,3.4566,1040864.8135
2010-06-01 10:30:00,9.04,9.06,8.99,8.99,985032.0741268712,3.4566,3.4643,3.4375,3.4375,985032.0741
2010-06-01 10:40:00,8.99,9.0,8.97,8.98,459253.97956759325,3.4375,3.4413,3.4299,3.4337,459253.9796
2010-06-01 10:50:00,8.98,8.98,8.94,8.95,478498.4556901877,3.4337,3.4337,3.4184,3.4222,478498.4557
2010-06-01 11:00:00,8.95,8.97,8.94,8.97,419577.0966975529,3.4222,3.4299,3.4184,3.4299,419577.0967
2010-06-01 11:10:00,8.97,8.97,8.94,8.95,317890.2352102637,3.4299,3.4299,3.4184,3.4222,317890.2352
2010-06-01 11:20:00,8.95,8.96,8.94,8.95,467094.3216916133,3.4222,3.426,3.4184,3.4222,467094.3217
2010-06-01 11:30:00,8.95,8.97,8.94,8.95,362794.0128296508,3.4222,3.4299,3.4184,3.4222,362794.0128
2010-06-01 11:40:00,8.94,8.94,8.91,8.91,369684.0104537895,3.4184,3.4184,3.4069,3.4069,369684.0105
2010-06-01 11:50:00,8.92,8.92,8.88,8.89,599192.207175101,3.4108,3.4108,3.3955,3.3993,599192.2072
2010-06-01 12:00:00,8.89,8.92,8.88,8.9,387740.5559515325,3.3993,3.4108,3.3955,3.4031,387740.556
2010-06-01 12:10:00,8.9,8.94,8.9,8.93,363744.357329532,3.4031,3.4184,3.4031,3.4146,363744.3573
2010-06-01 12:20:00,8.93,8.95,8.92,8.95,259444.0484675695,3.4146,3.4222,3.4108,3.4222,259444.0485
2010-06-01 12:30:00,8.95,8.97,8.94,8.96,279163.69684010453,3.4222,3.4299,3.4184,3.426,279163.6968
2010-06-01 12:40:00,8.96,8.97,8.94,8.95,269660.2518412925,3.426,3.4299,3.4184,3.4222,269660.2518
2010-06-01 12:50:00,8.96,8.97,8.94,8.94,287004.0389641245,3.426,3.4299,3.4184,3.4184,287004.039
2010-06-01 13:00:00,8.94,8.96,8.94,8.96,244238.5364694702,3.4184,3.426,3.4184,3.426,244238.5365
2010-06-01 13:10:00,8.96,8.98,8.95,8.97,744832.501781896,3.426,3.4337,3.4222,3.4299,744832.5018
2010-06-01 13:20:00,8.98,9.04,8.97,9.03,1008315.5143739606,3.4337,3.4566,3.4299,3.4528,1008315.5144
2010-06-01 13:30:00,9.03,9.04,8.99,9.0,711808.030411024,3.4528,3.4566,3.4375,3.4413,711808.0304
2010-06-01 13:40:00,9.0,9.01,8.98,9.0,231646.4718460442,3.4413,3.4452,3.4337,3.4413,231646.4718
2010-06-01 13:50:00,9.0,9.0,8.95,8.95,301021.6203373723,3.4413,3.4413,3.4222,3.4222,301021.6203
2010-06-01 14:00:00,8.95,8.96,8.91,8.92,716797.3390354003,3.4222,3.426,3.4069,3.4108,716797.339
2010-06-01 14:10:00,8.92,8.94,8.91,8.93,474697.0776906629,3.4108,3.4184,3.4069,3.4146,474697.0777
2010-06-01 14:20:00,8.93,8.96,8.92,8.95,795200.7602755999,3.4146,3.426,3.4108,3.4222,795200.7603
2010-06-01 14:30:00,8.95,8.98,8.95,8.97,499168.448562604,3.4222,3.4337,3.4222,3.4299,499168.4486
2010-06-01 14:40:00,8.97,8.98,8.96,8.97,317890.2352102637,3.4299,3.4337,3.426,3.4299,317890.2352
2010-06-01 14:50:00,8.97,8.97,8.93,8.94,468995.0106913757,3.4299,3.4299,3.4146,3.4184,468995.0107
2010-06-01 15:00:00,8.94,8.95,8.91,8.91,679496.3174150629,3.4184,3.4222,3.4069,3.4069,679496.3174
2010-06-01 15:10:00,8.91,8.94,8.89,8.9,489902.5896887622,3.4069,3.4184,3.3993,3.4031,489902.5897
2010-06-01 15:20:00,8.9,8.91,8.86,8.88,1070800.66524115,3.4031,3.4069,3.3878,3.3955,1070800.6652
2010-06-01 15:30:00,8.88,8.92,8.87,8.91,654312.188168211,3.3955,3.4108,3.3916,3.4069,654312.1882
2010-06-01 15:40:00,8.91,8.91,8.85,8.86,1088382.0384889522,3.4069,3.4069,3.384,3.3878,1088382.0385
2010-06-01 15:50:00,8.86,8.87,8.81,8.82,4067236.873366596,3.3878,3.3916,3.3687,3.3725,4067236.8734
2010-06-02 09:30:00,8.85,8.86,8.71,8.73,1721311.475409836,3.384,3.3878,3.3305,3.3381,1721311.4754
2010-06-02 09:40:00,8.73,8.76,8.72,8.73,1092421.0026134474,3.3381,3.3496,3.3343,3.3381,1092421.0026
2010-06-02 09:50:00,8.73,8.78,8.72,8.76,886909.0045141364,3.3381,3.3572,3.3343,3.3496,886909.0045
2010-06-02 10:00:00,8.76,8.83,8.74,8.81,1160133.0482299833,3.3496,3.3763,3.3419,3.3687,1160133.0482
2010-06-02 10:10:00,8.81,8.83,8.75,8.77,1042052.7441197436,3.3687,3.3763,3.3457,3.3534,1042052.7441
2010-06-02 10:20:00,8.77,8.8,8.76,8.76,543834.6400570207,3.3534,3.3649,3.3496,3.3496,543834.6401
2010-06-02 10:30:00,8.76,8.78,8.76,8.78,418389.1660727013,3.3496,3.3572,3.3496,3.3572,418389.1661
2010-06-02 10:40:00,8.77,8.78,8.73,8.73,976241.3875029698,3.3534,3.3572,3.3381,3.3381,976241.3875
2010-06-02 10:50:00,8.73,8.75,8.73,8.74,537657.4008077928,3.3381,3.3457,3.3381,3.3419,537657.4008
2010-06-02 11:00:00,8.74,8.8,8.74,8.8,646471.846044191,3.3419,3.3649,3.3419,3.3649,646471.846
2010-06-02 11:10:00,8.79,8.81,8.79,8.8,464718.4604419102,3.361,3.3687,3.361,3.3649,464718.4604
2010-06-02 11:20:00,8.8,8.81,8.79,8.8,366595.3908291756,3.3649,3.3687,3.361,3.3649,366595.3908
2010-06-02 11:30:00,8.81,8.81,8.79,8.81,252554.0508434308,3.3687,3.3687,3.361,3.3687,252554.0508
2010-06-02 11:40:00,8.81,8.83,8.8,8.82,479448.8001900689,3.3687,3.3763,3.3649,3.3725,479448.8002
2010-06-02 11:50:00,8.82,8.82,8.81,8.81,270610.5963411737,3.3725,3.3725,3.3687,3.3687,270610.5963
2010-06-02 12:00:00,8.82,8.82,8.81,8.81,243288.19196958892,3.3725,3.3725,3.3687,3.3687,243288.192
2010-06-02 12:10:00,8.81,8.82,8.8,8.8,839154.1933951058,3.3687,3.3725,3.3649,3.3649,839154.1934
2010-06-02 12:20:00,8.8,8.82,8.8,8.81,389403.65882632456,3.3649,3.3725,3.3649,3.3687,389403.6588
2010-06-02 12:30:00,8.81,8.83,8.81,8.82,569731.5276787835,3.3687,3.3763,3.3687,3.3725,569731.5277
2010-06-02 12:40:00,8.82,8.84,8.81,8.83,385364.6947018294,3.3725,3.3802,3.3687,3.3763,385364.6947
2010-06-02 12:50:00,8.83,8.83,8.81,8.82,667141.8389166073,3.3763,3.3763,3.3687,3.3725,667141.8389
2010-06-02 13:00:00,8.83,8.83,8.81,8.81,551674.9821810407,3.3763,3.3763,3.3687,3.3687,551674.9822
2010-06-02 13:10:00,8.81,8.82,8.79,8.8,447612.25944404845,3.3687,3.3725,3.361,3.3649,447612.2594
2010-06-02 13:20:00,8.8,8.82,8.79,8.8,424566.4053219292,3.3649,3.3725,3.361,3.3649,424566.4053
2010-06-02 13:30:00,8.8,8.83,8.8,8.81,378949.86932763126,3.3649,3.3763,3.3649,3.3687,378949.8693
2010-06-02 13:40:00,8.81,8.82,8.79,8.8,247564.7422190544,3.3687,3.3725,3.361,3.3649,247564.7422
2010-06-02 13:50:00,8.79,8.8,8.78,8.79,312663.3404609171,3.361,3.3649,3.3572,3.361,312663.3405
2010-06-02 14:00:00,8.78,8.81,8.76,8.81,851983.8441435021,3.3572,3.3687,3.3496,3.3687,851983.8441
2010-06-02 14:10:00,8.81,8.81,8.79,8.79,271560.9408410549,3.3687,3.3687,3.361,3.361,271560.9408
2010-06-02 14:20:00,8.79,8.81,8.78,8.79,519125.6830601093,3.361,3.3687,3.3572,3.361,519125.6831
2010-06-02 14:30:00,8.79,8.81,8.79,8.81,247327.1560940841,3.361,3.3687,3.361,3.3687,247327.1561
2010-06-02 14:40:00,8.82,8.85,8.81,8.84,786885.2459016393,3.3725,3.384,3.3687,3.3802,786885.2459
2010-06-02 14:50:00,8.84,8.87,8.84,8.86,1099786.172487527,3.3802,3.3916,3.3802,3.3878,1099786.1725
2010-06-02 15:00:00,8.87,8.88,8.85,8.86,1166785.4597291518,3.3916,3.3955,3.384,3.3878,1166785.4597
2010-06-02 15:10:00,8.86,8.89,8.86,8.89,471608.458066049,3.3878,3.3993,3.3878,3.3993,471608.4581
2010-06-02 15:20:00,8.89,8.92,8.87,8.91,1991209.3133760989,3.3993,3.4108,3.3916,3.4069,1991209.3134
2010-06-02 15:30:00,8.91,8.92,8.88,8.89,1053932.0503682585,3.4069,3.4108,3.3955,3.3993,1053932.0504
2010-06-02 15:40:00,8.89,8.9,8.88,8.89,729864.575908767,3.3993,3.4031,3.3955,3.3993,729864.5759
2010-06-02 15:50:00,8.89,8.95,8.89,8.94,2211214.065098598,3.3993,3.4222,3.3993,3.4184,2211214.0651
2010-06-03 09:30:00,9.02,9.07,8.93,8.97,1864100.736516988,3.449,3.4681,3.4146,3.4299,1864100.7365
2010-06-03 09:40:00,8.97,9.09,8.97,9.09,1468519.838441435,3.4299,3.4758,3.4299,3.4758,1468519.8384
2010-06-03 09:50:00,9.09,9.14,9.07,9.13,2208125.4454739843,3.4758,3.4949,3.4681,3.491,2208125.4455
2010-06-03 10:00:00,9.13,9.14,9.1,9.13,2413399.857448325,3.491,3.4949,3.4796,3.491,2413399.8574
2010-06-03 10:10:00,9.13,9.15,9.12,9.13,1164647.1846044192,3.491,3.4987,3.4872,3.491,1164647.1846
2010-06-03 10:20:00,9.13,9.14,9.1,9.11,726300.7840342125,3.491,3.4949,3.4796,3.4834,726300.784
2010-06-03 10:30:00,9.11,9.12,9.1,9.11,1295557.1394630554,3.4834,3.4872,3.4796,3.4834,1295557.1395
2010-06-03 10:40:00,9.11,9.15,9.11,9.13,836540.7460204324,3.4834,3.4987,3.4834,3.491,836540.746
2010-06-03 10:50:00,9.13,9.15,9.12,9.13,303872.6538370159,3.491,3.4987,3.4872,3.491,303872.6538
2010-06-03 11:00:00,9.13,9.15,9.13,9.15,510810.1686861488,3.491,3.4987,3.491,3.4987,510810.1687
2010-06-03 11:10:00,9.15,9.15,9.13,9.15,1099311.0002375862,3.4987,3.4987,3.491,3.4987,1099311.0002
2010-06-03 11:20:00,9.15,9.15,9.13,9.14,1047754.8111190308,3.4987,3.4987,3.491,3.4949,1047754.8111
2010-06-03 11:30:00,9.14,9.17,9.14,9.16,1171774.768353528,3.4949,3.5063,3.4949,3.5025,1171774.7684
2010-06-03 11:40:00,9.16,9.21,9.16,9.2,1404609.170824424,3.5025,3.5216,3.5025,3.5178,1404609.1708
2010-06-03 11:50:00,9.21,9.21,9.18,9.2,822998.3368971252,3.5216,3.5216,3.5102,3.5178,822998.3369
2010-06-03 12:00:00,9.2,9.2,9.15,9.17,809693.5138987884,3.5178,3.5178,3.4987,3.5063,809693.5139
2010-06-03 12:10:00,9.17,9.17,9.13,9.15,1418151.579947731,3.5063,3.5063,3.491,3.4987,1418151.5799
2010-06-03 12:20:00,9.15,9.16,9.12,9.14,1424566.4053219291,3.4987,3.5025,3.4872,3.4949,1424566.4053
2010-06-03 12:30:00,9.14,9.15,9.12,9.15,1356379.1874554527,3.4949,3.4987,3.4872,3.4987,1356379.1875
2010-06-03 12:40:00,9.15,9.18,9.15,9.16,603468.7574245664,3.4987,3.5102,3.4987,3.5025,603468.7574
2010-06-03 12:50:00,9.16,9.17,9.15,9.16,518175.3385602281,3.5025,3.5063,3.4987,3.5025,518175.3386
2010-06-03 13:00:00,9.16,9.17,9.15,9.16,271323.3547160846,3.5025,3.5063,3.4987,3.5025,271323.3547
2010-06-03 13:10:00,9.16,9.18,9.16,9.18,703967.688287004,3.5025,3.5102,3.5025,3.5102,703967.6883
2010-06-03 13:20:00,9.18,9.18,9.16,9.18,423616.060822048,3.5102,3.5102,3.5025,3.5102,423616.0608
2010-06-03 13:30:00,9.18,9.2,9.17,9.2,851508.6718935615,3.5102,3.5178,3.5063,3.5178,851508.6719
2010-06-03 13:40:00,9.2,9.23,9.19,9.22,899263.4830125921,3.5178,3.5293,3.514,3.5255,899263.483
2010-06-03 13:50:00,9.21,9.23,9.21,9.21,995961.0358755048,3.5216,3.5293,3.5216,3.5216,995961.0359
2010-06-03 14:00:00,9.21,9.23,9.2,9.22,610833.9272986457,3.5216,3.5293,3.5178,3.5255,610833.9273
2010-06-03 14:10:00,9.22,9.26,9.22,9.25,1286053.6944642432,3.5255,3.5408,3.5255,3.5369,1286053.6945
2010-06-03 14:20:00,9.25,9.26,9.23,9.25,1092183.416488477,3.5369,3.5408,3.5293,3.5369,1092183.4165
2010-06-03 14:30:00,9.25,9.29,9.25,9.28,1424328.819196959,3.5369,3.5522,3.5369,3.5484,1424328.8192
2010-06-03 14:40:00,9.29,9.31,9.28,9.31,2549536.707056308,3.5522,3.5599,3.5484,3.5599,2549536.7071
2010-06-03 14:50:00,9.31,9.32,9.28,9.28,863387.9781420765,3.5599,3.5637,3.5484,3.5484,863387.9781
2010-06-03 15:00:00,9.29,9.31,9.26,9.26,2826562.12877168,3.5522,3.5599,3.5408,3.5408,2826562.1288
2010-06-03 15:10:00,9.26,9.27,9.25,9.26,1659776.669042528,3.5408,3.5446,3.5369,3.5408,1659776.669
2010-06-03 15:20:00,9.26,9.31,9.26,9.3,1164409.5984794488,3.5408,3.5599,3.5408,3.5561,1164409.5985
2010-06-03 15:30:00,9.3,9.32,9.29,9.3,1486813.9700641483,3.5561,3.5637,3.5522,3.5561,1486813.9701
2010-06-03 15:40:00,9.3,9.31,9.28,9.29,2508196.721311476,3.5561,3.5599,3.5484,3.5522,2508196.7213
2010-06-03 15:50:00,9.28,9.34,9.27,9.32,7110477.54811119,3.5484,3.5713,3.5446,3.5637,7110477.5481
2010-06-04 09:30:00,9.24,9.32,9.22,9.26,5869565.217391305,3.5331,3.5637,3.5255,3.5408,5869565.2174
2010-06-04 09:40:00,9.26,9.33,9.25,9.33,4335471.608458066,3.5408,3.5675,3.5369,3.5675,4335471.6085
2010-06-04 09:50:00,9.33,9.43,9.29,9.41,4701354.240912331,3.5675,3.6058,3.5522,3.5981,4701354.2409
2010-06-04 10:00:00,9.42,9.49,9.41,9.47,6114516.512235685,3.6019,3.6287,3.5981,3.6211,6114516.5122
2010-06-04 10:10:00,9.47,9.47,9.41,9.46,3705393.205036826,3.6211,3.6211,3.5981,3.6172,3705393.205
2010-06-04 10:20:00,9.46,9.57,9.45,9.52,7355666.429080542,3.6172,3.6593,3.6134,3.6402,7355666.4291
2010-06-04 10:30:00,9.52,9.57,9.49,9.56,4134236.160608221,3.6402,3.6593,3.6287,3.6555,4134236.1606
2010-06-04 10:40:00,9.56,9.61,9.52,9.61,6323354.716084581,3.6555,3.6746,3.6402,3.6746,6323354.7161
2010-06-04 10:50:00,9.61,9.61,9.55,9.58,4736754.573532905,3.6746,3.6746,3.6516,3.6631,4736754.5735
2010-06-04 11:00:00,9.58,9.59,9.52,9.55,4264670.943216916,3.6631,3.6669,3.6402,3.6516,4264670.9432
2010-06-04 11:10:00,9.55,9.57,9.51,9.52,2998812.0693751485,3.6516,3.6593,3.6364,3.6402,2998812.0694
2010-06-04 11:20:00,9.52,9.52,9.44,9.44,3159895.462105013,3.6402,3.6402,3.6096,3.6096,3159895.4621
2010-06-04 11:30:00,9.44,9.48,9.43,9.47,1946780.7080066523,3.6096,3.6249,3.6058,3.6211,1946780.708
2010-06-04 11:40:00,9.47,9.52,9.47,9.5,1516037.0634354954,3.6211,3.6402,3.6211,3.6325,1516037.0634
2010-06-04 11:50:00,9.5,9.5,9.42,9.45,1425991.922071751,3.6325,3.6325,3.6019,3.6134,1425991.9221
2010-06-04 12:00:00,9.45,9.45,9.38,9.39,1896650.0356379189,3.6134,3.6134,3.5866,3.5905,1896650.0356
2010-06-04 12:10:00,9.39,9.47,9.39,9.44,2405797.1014492754,3.5905,3.6211,3.5905,3.6096,2405797.1014
2010-06-04 12:20:00,9.44,9.46,9.44,9.45,1622238.0612972202,3.6096,3.6172,3.6096,3.6134,1622238.0613
2010-06-04 12:30:00,9.45,9.45,9.44,9.45,1473746.7331907817,3.6134,3.6134,3.6096,3.6134,1473746.7332
2010-06-04 12:40:00,9.45,9.49,9.44,9.49,2387978.142076503,3.6134,3.6287,3.6096,3.6287,2387978.1421
2010-06-04 12:50:00,9.49,9.54,9.49,9.53,2454027.084818247,3.6287,3.6478,3.6287,3.644,2454027.0848
2010-06-04 13:00:00,9.53,9.55,9.51,9.51,1764789.7362794012,3.644,3.6516,3.6364,3.6364,1764789.7363
2010-06-04 13:10:00,9.51,9.52,9.46,9.49,2815633.167023046,3.6364,3.6402,3.6172,3.6287,2815633.167
2010-06-04 13:20:00,9.49,9.5,9.47,9.49,1492753.6231884058,3.6287,3.6325,3.6211,3.6287,1492753.6232
2010-06-04 13:30:00,9.49,9.49,9.46,9.46,2057495.842242813,3.6287,3.6287,3.6172,3.6172,2057495.8422
2010-06-04 13:40:00,9.46,9.5,9.44,9.49,1267284.3905915895,3.6172,3.6325,3.6096,3.6287,1267284.3906
2010-06-04 13:50:00,9.49,9.5,9.45,9.46,2327156.094084105,3.6287,3.6325,3.6134,3.6172,2327156.0941
2010-06-04 14:00:00,9.46,9.47,9.42,9.42,1807555.238774056,3.6172,3.6211,3.6019,3.6019,1807555.2388
2010-06-04 14:10:00,9.42,9.46,9.4,9.44,1849607.982893799,3.6019,3.6172,3.5943,3.6096,1849607.9829
2010-06-04 14:20:00,9.44,9.46,9.4,9.41,1347588.5008315514,3.6096,3.6172,3.5943,3.5981,1347588.5008
2010-06-04 14:30:00,9.41,9.43,9.38,9.43,2552150.1544309813,3.5981,3.6058,3.5866,3.6058,2552150.1544
2010-06-04 14:40:00,9.43,9.46,9.42,9.42,2287716.797339036,3.6058,3.6172,3.6019,3.6019,2287716.7973
2010-06-04 14:50:00,9.42,9.42,9.37,9.38,2260156.8068424803,3.6019,3.6019,3.5828,3.5866,2260156.8068
2010-06-04 15:00:00,9.38,9.4,9.34,9.35,3752197.6716559753,3.5866,3.5943,3.5713,3.5752,3752197.6717
2010-06-04 15:10:00,9.35,9.37,9.32,9.32,2249703.017343787,3.5752,3.5828,3.5637,3.5637,2249703.0173
2010-06-04 15:20:00,9.32,9.33,9.27,9.27,3102874.792112141,3.5637,3.5675,3.5446,3.5446,3102874.7921
2010-06-04 15:30:00,9.27,9.29,9.26,9.27,4431218.816821097,3.5446,3.5522,3.5408,3.5446,4431218.8168
2010-06-04 15:40:00,9.27,9.28,9.22,9.26,4198622.000475172,3.5446,3.5484,3.5255,3.5408,4198622.0005
2010-06-04 15:50:00,9.26,9.28,9.23,9.26,6738180.090282728,3.5408,3.5484,3.5293,3.5408,6738180.0903
2010-06-07 09:30:00,9.26,9.38,9.19,9.22,3645996.6737942505,3.5408,3.5866,3.514,3.5255,3645996.6738
2010-06-07 09:40:00,9.22,9.24,9.15,9.19,3115704.442860537,3.5255,3.5331,3.4987,3.514,3115704.4429
2010-06-07 09:50:00,9.19,9.23,9.17,9.2,1113328.581610834,3.514,3.5293,3.5063,3.5178,1113328.5816
2010-06-07 10:00:00,9.19,9.21,9.16,9.18,2194583.0363506773,3.514,3.5216,3.5025,3.5102,2194583.0364
2010-06-07 10:10:00,9.18,9.2,9.15,9.15,1956046.566880494,3.5102,3.5178,3.4987,3.4987,1956046.5669
2010-06-07 10:20:00,9.15,9.18,9.13,9.16,1821335.234022333,3.4987,3.5102,3.491,3.5025,1821335.234
2010-06-07 10:30:00,9.15,9.17,9.13,9.14,1914231.408885721,3.4987,3.5063,3.491,3.4949,1914231.4089
2010-06-07 10:40:00,9.14,9.17,9.13,9.15,756711.808030411,3.4949,3.5063,3.491,3.4987,756711.808
2010-06-07 10:50:00,9.15,9.16,9.05,9.07,1658826.3245426468,3.4987,3.5025,3.4605,3.4681,1658826.3245
2010-06-07 11:00:00,9.07,9.12,9.07,9.12,1232834.4024708958,3.4681,3.4872,3.4681,3.4872,1232834.4025
2010-06-07 11:10:00,9.12,9.13,9.09,9.11,1078641.00736517,3.4872,3.491,3.4758,3.4834,1078641.0074
2010-06-07 11:20:00,9.12,9.15,9.1,9.13,1083867.9021145166,3.4872,3.4987,3.4796,3.491,1083867.9021
2010-06-07 11:30:00,9.13,9.15,9.11,9.14,2560703.2549299123,3.491,3.4987,3.4834,3.4949,2560703.2549
2010-06-07 11:40:00,9.14,9.17,9.12,9.13,1218816.821097648,3.4949,3.5063,3.4872,3.491,1218816.8211
2010-06-07 11:50:00,9.13,9.13,9.11,9.13,557377.0491803279,3.491,3.491,3.4834,3.491,557377.0492
2010-06-07 12:00:00,9.13,9.16,9.12,9.14,523877.40555951535,3.491,3.5025,3.4872,3.4949,523877.4056
2010-06-07 12:10:00,9.14,9.15,9.14,9.15,365645.0463292944,3.4949,3.4987,3.4949,3.4987,365645.0463
2010-06-07 12:20:00,9.15,9.17,9.13,9.13,746258.0185317177,3.4987,3.5063,3.491,3.491,746258.0185
2010-06-07 12:30:00,9.12,9.15,9.12,9.15,446899.5010691376,3.4872,3.4987,3.4872,3.4987,446899.5011
2010-06-07 12:40:00,9.15,9.17,9.15,9.16,646471.846044191,3.4987,3.5063,3.4987,3.5025,646471.846
2010-06-07 12:50:00,9.16,9.18,9.15,9.15,1067474.4594915658,3.5025,3.5102,3.4987,3.4987,1067474.4595
2010-06-07 13:00:00,9.16,9.16,9.13,9.15,598241.8626752198,3.5025,3.5025,3.491,3.4987,598241.8627
2010-06-07 13:10:00,9.16,9.18,9.15,9.18,633879.7814207651,3.5025,3.5102,3.4987,3.5102,633879.7814
2010-06-07 13:20:00,9.18,9.2,9.17,9.2,770491.8032786886,3.5102,3.5178,3.5063,3.5178,770491.8033
2010-06-07 13:30:00,9.2,9.21,9.18,9.19,695889.7600380138,3.5178,3.5216,3.5102,3.514,695889.76
2010-06-07 13:40:00,9.19,9.19,9.15,9.16,665953.9082917558,3.514,3.514,3.4987,3.5025,665953.9083
2010-06-07 13:50:00,9.16,9.18,9.15,9.17,1299120.93133761,3.5025,3.5102,3.4987,3.5063,1299120.9313
2010-06-07 14:00:00,9.17,9.18,9.16,9.17,856260.3943929675,3.5063,3.5102,3.5025,3.5063,856260.3944
2010-06-07 14:10:00,9.17,9.19,9.15,9.15,1104062.7227369922,3.5063,3.514,3.4987,3.4987,1104062.7227
2010-06-07 14:20:00,9.15,9.16,9.13,9.16,965074.8396293656,3.4987,3.5025,3.491,3.5025,965074.8396
2010-06-07 14:30:00,9.16,9.16,9.11,9.12,1284153.005464481,3.5025,3.5025,3.4834,3.4872,1284153.0055
2010-06-07 14:40:00,9.12,9.12,9.09,9.11,1391066.7617011168,3.4872,3.4872,3.4758,3.4834,1391066.7617
2010-06-07 14:50:00,9.11,9.12,9.09,9.1,1785222.1430268472,3.4834,3.4872,3.4758,3.4796,1785222.143
2010-06-07 15:00:00,9.1,9.13,9.1,9.12,1029935.851746258,3.4796,3.491,3.4796,3.4872,1029935.8517
2010-06-07 15:10:00,9.12,9.12,9.08,9.08,3069137.562366358,3.4872,3.4872,3.4719,3.4719,3069137.5624
2010-06-07 15:20:00,9.09,9.1,9.05,9.05,4076502.732240437,3.4758,3.4796,3.4605,3.4605,4076502.7322
2010-06-07 15:30:00,9.05,9.08,9.01,9.07,4155381.3257305776,3.4605,3.4719,3.4452,3.4681,4155381.3257
2010-06-07 15:40:00,9.07,9.09,9.06,9.07,2702542.1715371823,3.4681,3.4758,3.4643,3.4681,2702542.1715
2010-06-07 15:50:00,9.07,9.09,9.07,9.07,3318840.579710145,3.4681,3.4758,3.4681,3.4681,3318840.5797
2010-06-08 09:30:00,9.06,9.14,9.01,9.04,1703254.929912093,3.4643,3.4949,3.4452,3.4566,1703254.9299
2010-06-08 09:40:00,9.04,9.05,8.97,9.0,2777144.214777857,3.4566,3.4605,3.4299,3.4413,2777144.2148
2010-06-08 09:50:00,9.0,9.0,8.87,8.91,1680921.8341648849,3.4413,3.4413,3.3916,3.4069,1680921.8342
2010-06-08 10:00:00,8.91,8.97,8.91,8.95,1728914.2314088857,3.4069,3.4299,3.4069,3.4222,1728914.2314
2010-06-08 10:10:00,8.94,8.98,8.9,8.9,1074602.0432406748,3.4184,3.4337,3.4031,3.4031,1074602.0432
2010-06-08 10:20:00,8.9,8.96,8.89,8.93,1073414.1126158233,3.4031,3.426,3.3993,3.4146,1073414.1126
2010-06-08 10:30:00,8.93,8.94,8.88,8.89,1025896.8876217628,3.4146,3.4184,3.3955,3.3993,1025896.8876
2010-06-08 10:40:00,8.89,8.89,8.81,8.86,1820147.3033974816,3.3993,3.3993,3.3687,3.3878,1820147.3034
2010-06-08 10:50:00,8.86,8.91,8.85,8.91,1215490.6153480636,3.3878,3.4069,3.384,3.4069,1215490.6153
2010-06-08 11:00:00,8.91,8.91,8.82,8.86,1826799.71489665,3.4069,3.4069,3.3725,3.3878,1826799.7149
2010-06-08 11:10:00,8.86,8.91,8.84,8.89,1438346.4005702068,3.3878,3.4069,3.3802,3.3993,1438346.4006
2010-06-08 11:20:00,8.89,8.97,8.89,8.93,2023283.4402470896,3.3993,3.4299,3.3993,3.4146,2023283.4402
2010-06-08 11:30:00,8.92,8.98,8.91,8.95,1758137.324780233,3.4108,3.4337,3.4069,3.4222,1758137.3248
2010-06-08 11:40:00,8.95,8.98,8.91,8.98,807792.824899026,3.4222,3.4337,3.4069,3.4337,807792.8249
2010-06-08 11:50:00,8.98,9.01,8.96,8.98,1436920.883820385,3.4337,3.4452,3.426,3.4337,1436920.8838
2010-06-08 12:00:00,8.99,9.01,8.97,8.99,848657.6383939178,3.4375,3.4452,3.4299,3.4375,848657.6384
2010-06-08 12:10:00,8.99,9.0,8.97,8.98,692325.9681634592,3.4375,3.4413,3.4299,3.4337,692325.9682
2010-06-08 12:20:00,8.98,8.99,8.96,8.96,1222143.026847232,3.4337,3.4375,3.426,3.426,1222143.0268
2010-06-08 12:30:00,8.96,8.97,8.94,8.95,484438.10881444527,3.426,3.4299,3.4184,3.4222,484438.1088
2010-06-08 12:40:00,8.95,8.97,8.93,8.93,936326.9185079592,3.4222,3.4299,3.4146,3.4146,936326.9185
2010-06-08 12:50:00,8.93,8.95,8.93,8.94,1196483.7253504395,3.4146,3.4222,3.4146,3.4184,1196483.7254
2010-06-08 13:00:00,8.94,8.96,8.94,8.95,1200047.517224994,3.4184,3.426,3.4184,3.4222,1200047.5172
2010-06-08 13:10:00,8.95,8.96,8.94,8.95,1018294.1316227132,3.4222,3.426,3.4184,3.4222,1018294.1316
2010-06-08 13:20:00,8.96,9.01,8.95,8.99,3679258.7312900927,3.426,3.4452,3.4222,3.4375,3679258.7313
2010-06-08 13:30:00,8.99,9.0,8.96,8.96,2808267.9971489664,3.4375,3.4413,3.426,3.426,2808267.9971
2010-06-08 13:40:00,8.96,8.99,8.95,8.97,1127821.3352340225,3.426,3.4375,3.4222,3.4299,1127821.3352
2010-06-08 13:50:00,8.96,8.97,8.94,8.97,1367308.1492040865,3.426,3.4299,3.4184,3.4299,1367308.1492
2010-06-08 14:00:00,8.97,8.99,8.94,8.96,1618436.6832976954,3.4299,3.4375,3.4184,3.426,1618436.6833
2010-06-08 14:10:00,8.95,8.99,8.94,8.99,1468282.252316465,3.4222,3.4375,3.4184,3.4375,1468282.2523
2010-06-08 14:20:00,8.99,9.02,8.98,9.01,724637.6811594203,3.4375,3.449,3.4337,3.4452,724637.6812
2010-06-08 14:30:00,9.01,9.05,9.0,9.04,986932.7631266336,3.4452,3.4605,3.4413,3.4566,986932.7631
2010-06-08 14:40:00,9.04,9.07,9.04,9.04,1377049.1803278688,3.4566,3.4681,3.4566,3.4566,1377049.1803
2010-06-08 14:50:00,9.04,9.04,9.01,9.04,1599429.7933000713,3.4566,3.4566,3.4452,3.4566,1599429.7933
2010-06-08 15:00:00,9.04,9.06,9.03,9.05,1848182.466143977,3.4566,3.4643,3.4528,3.4605,1848182.4661
2010-06-08 15:10:00,9.05,9.07,9.01,9.02,2200997.8617248754,3.4605,3.4681,3.4452,3.449,2200997.8617
2010-06-08 15:20:00,9.02,9.1,9.02,9.1,1754573.5329056785,3.449,3.4796,3.449,3.4796,1754573.5329
2010-06-08 15:30:00,9.09,9.11,9.07,9.1,2138987.8831076263,3.4758,3.4834,3.4681,3.4796,2138987.8831
2010-06-08 15:40:00,9.1,9.13,9.08,9.1,2457590.876692801,3.4796,3.491,3.4719,3.4796,2457590.8767
2010-06-08 15:50:00,9.1,9.14,9.08,9.13,6511998.099311001,3.4796,3.4949,3.4719,3.491,6511998.0993
2010-06-09 09:30:00,9.21,9.26,9.14,9.23,3095034.4499881207,3.5216,3.5408,3.4949,3.5293,3095034.45
2010-06-09 09:40:00,9.23,9.25,9.21,9.23,1923259.6816345928,3.5293,3.5369,3.5216,3.5293,1923259.6816
2010-06-09 09:50:00,9.23,9.3,9.23,9.27,1414350.2019482062,3.5293,3.5561,3.5293,3.5446,1414350.2019
2010-06-09 10:00:00,9.27,9.29,9.18,9.19,2044428.6053694463,3.5446,3.5522,3.5102,3.514,2044428.6054
2010-06-09 10:10:00,9.19,9.26,9.18,9.23,1808743.169398907,3.514,3.5408,3.5102,3.5293,1808743.1694
2010-06-09 10:20:00,9.23,9.24,9.22,9.23,1357091.9458303635,3.5293,3.5331,3.5255,3.5293,1357091.9458
2010-06-09 10:30:00,9.23,9.24,9.2,9.21,1677358.0422903304,3.5293,3.5331,3.5178,3.5216,1677358.0423
2010-06-09 10:40:00,9.21,9.25,9.2,9.24,1033737.2297457828,3.5216,3.5369,3.5178,3.5331,1033737.2297
2010-06-09 10:50:00,9.24,9.27,9.23,9.26,937277.2630078404,3.5331,3.5446,3.5293,3.5408,937277.263
2010-06-09 11:00:00,9.26,9.3,9.25,9.3,852934.1886433832,3.5408,3.5561,3.5369,3.5561,852934.1886
2010-06-09 11:10:00,9.3,9.31,9.29,9.3,558327.3936802091,3.5561,3.5599,3.5522,3.5561,558327.3937
2010-06-09 11:20:00,9.3,9.36,9.3,9.35,996198.6220004752,3.5561,3.579,3.5561,3.5752,996198.622
2010-06-09 11:30:00,9.35,9.35,9.34,9.34,691375.6236635781,3.5752,3.5752,3.5713,3.5713,691375.6237
2010-06-09 11:40:00,9.34,9.36,9.34,9.34,780945.5927773818,3.5713,3.579,3.5713,3.5713,780945.5928
2010-06-09 11:50:00,9.34,9.35,9.34,9.35,535281.5395580898,3.5713,3.5752,3.5713,3.5752,535281.5396
2010-06-09 12:00:00,9.35,9.35,9.34,9.35,773818.0090282728,3.5752,3.5752,3.5713,3.5752,773818.009
2010-06-09 12:10:00,9.35,9.36,9.34,9.36,444048.467569494,3.5752,3.579,3.5713,3.579,444048.4676
2010-06-09 12:20:00,9.36,9.38,9.35,9.37,751722.4994060347,3.579,3.5866,3.5752,3.5828,751722.4994
2010-06-09 12:30:00,9.37,9.38,9.36,9.37,1412211.9268234735,3.5828,3.5866,3.579,3.5828,1412211.9268
2010-06-09 12:40:00,9.37,9.4,9.37,9.4,1164409.5984794488,3.5828,3.5943,3.5828,3.5943,1164409.5985
2010-06-09 12:50:00,9.4,9.42,9.38,9.38,1230458.5412211928,3.5943,3.6019,3.5866,3.5866,1230458.5412
2010-06-09 13:00:00,9.38,9.39,9.37,9.37,773818.0090282728,3.5866,3.5905,3.5828,3.5828,773818.009
2010-06-09 13:10:00,9.37,9.39,9.37,9.38,439059.1589451176,3.5828,3.5905,3.5828,3.5866,439059.1589
2010-06-09 13:20:00,9.37,9.39,9.37,9.37,658351.1522927061,3.5828,3.5905,3.5828,3.5828,658351.1523
2010-06-09 13:30:00,9.37,9.39,9.34,9.34,1208600.617723925,3.5828,3.5905,3.5713,3.5713,1208600.6177
2010-06-09 13:40:00,9.34,9.37,9.34,9.35,711332.8581610834,3.5713,3.5828,3.5713,3.5752,711332.8582
2010-06-09 13:50:00,9.34,9.37,9.34,9.36,867664.5283915419,3.5713,3.5828,3.5713,3.579,867664.5284
2010-06-09 14:00:00,9.36,9.37,9.31,9.34,1141601.3304823,3.579,3.5828,3.5599,3.5713,1141601.3305
2010-06-09 14:10:00,9.33,9.36,9.33,9.34,866714.1838916608,3.5675,3.579,3.5675,3.5713,866714.1839
2010-06-09 14:20:00,9.34,9.36,9.33,9.36,1066048.942741744,3.5713,3.579,3.5675,3.579,1066048.9427
2010-06-09 14:30:00,9.36,9.37,9.34,9.36,1868614.8728914235,3.579,3.5828,3.5713,3.579,1868614.8729
2010-06-09 14:40:00,9.36,9.36,9.31,9.32,1329056.783083868,3.579,3.579,3.5599,3.5637,1329056.7831
2010-06-09 14:50:00,9.31,9.32,9.23,9.24,2263720.598717035,3.5599,3.5637,3.5293,3.5331,2263720.5987
2010-06-09 15:00:00,9.24,9.27,9.23,9.27,1300546.4480874315,3.5331,3.5446,3.5293,3.5446,1300546.4481
2010-06-09 15:10:00,9.27,9.27,9.18,9.19,1370396.7688287003,3.5446,3.5446,3.5102,3.514,1370396.7688
2010-06-09 15:20:00,9.19,9.23,9.17,9.23,1252316.4647184606,3.514,3.5293,3.5063,3.5293,1252316.4647
2010-06-09 15:30:00,9.23,9.23,9.17,9.19,2328581.6108339275,3.5293,3.5293,3.5063,3.514,2328581.6108
2010-06-09 15:40:00,9.19,9.21,9.16,9.17,2550011.8793062484,3.514,3.5216,3.5025,3.5063,2550011.8793
2010-06-09 15:50:00,9.17,9.19,9.15,9.17,2781420.7650273223,3.5063,3.514,3.4987,3.5063,2781420.765
2010-06-10 09:30:00,9.27,9.33,9.23,9.29,2186742.694226657,3.5446,3.5675,3.5293,3.5522,2186742.6942
2010-06-10 09:40:00,9.29,9.36,9.27,9.34,1736992.159657876,3.5522,3.579,3.5446,3.5713,1736992.1597
2010-06-10 09:50:00,9.34,9.39,9.33,9.38,2570681.872178665,3.5713,3.5905,3.5675,3.5866,2570681.8722
2010-06-10 10:00:00,9.38,9.42,9.34,9.34,1063910.6676170111,3.5866,3.6019,3.5713,3.5713,1063910.6676
2010-06-10 10:10:00,9.34,9.35,9.32,9.34,2747445.9491565693,3.5713,3.5752,3.5637,3.5713,2747445.9492
2010-06-10 10:20:00,9.34,9.36,9.33,9.35,1616773.5804229034,3.5713,3.579,3.5675,3.5752,1616773.5804
2010-06-10 10:30:00,9.35,9.37,9.34,9.34,561891.1855547637,3.5752,3.5828,3.5713,3.5713,561891.1856
2010-06-10 10:40:00,9.34,9.37,9.34,9.37,801140.4133998575,3.5713,3.5828,3.5713,3.5828,801140.4134
2010-06-10 10:50:00,9.37,9.37,9.31,9.31,875504.8705155619,3.5828,3.5828,3.5599,3.5599,875504.8705
2010-06-10 11:00:00,9.31,9.34,9.31,9.31,697790.4490377762,3.5599,3.5713,3.5599,3.5599,697790.449
2010-06-10 11:10:00,9.31,9.37,9.31,9.37,952007.6027559992,3.5599,3.5828,3.5599,3.5828,952007.6028
2010-06-10 11:20:00,9.37,9.38,9.35,9.36,789736.279401283,3.5828,3.5866,3.5752,3.579,789736.2794
2010-06-10 11:30:00,9.36,9.37,9.34,9.36,621762.8890472796,3.579,3.5828,3.5713,3.579,621762.889
2010-06-10 11:40:00,9.36,9.36,9.32,9.33,1010216.203373723,3.579,3.579,3.5637,3.5675,1010216.2034
2010-06-10 11:50:00,9.33,9.35,9.33,9.34,778807.3176526491,3.5675,3.5752,3.5675,3.5713,778807.3177
2010-06-10 12:00:00,9.34,9.34,9.29,9.3,647659.7766690425,3.5713,3.5713,3.5522,3.5561,647659.7767
2010-06-10 12:10:00,9.3,9.33,9.3,9.31,562128.7716797339,3.5561,3.5675,3.5561,3.5599,562128.7717
2010-06-10 12:20:00,9.31,9.33,9.3,9.3,643383.2264195771,3.5599,3.5675,3.5561,3.5561,643383.2264
2010-06-10 12:30:00,9.3,9.33,9.3,9.32,856735.566642908,3.5561,3.5675,3.5561,3.5637,856735.5666
2010-06-10 12:40:00,9.32,9.32,9.29,9.31,447849.8455690188,3.5637,3.5637,3.5522,3.5599,447849.8456
2010-06-10 12:50:00,9.31,9.33,9.3,9.32,258493.70396768829,3.5599,3.5675,3.5561,3.5637,258493.704
2010-06-10 13:00:00,9.32,9.32,9.3,9.3,524590.1639344263,3.5637,3.5637,3.5561,3.5561,524590.1639
2010-06-10 13:10:00,9.3,9.32,9.29,9.3,495604.65668804944,3.5561,3.5637,3.5522,3.5561,495604.6567
2010-06-10 13:20:00,9.3,9.32,9.29,9.31,655262.5326680922,3.5561,3.5637,3.5522,3.5599,655262.5327
2010-06-10 13:30:00,9.31,9.34,9.31,9.34,346875.7424566405,3.5599,3.5713,3.5599,3.5713,346875.7425
2010-06-10 13:40:00,9.34,9.36,9.33,9.36,435020.1948206225,3.5713,3.579,3.5675,3.579,435020.1948
2010-06-10 13:50:00,9.36,9.36,9.34,9.35,983131.3851271084,3.579,3.579,3.5713,3.5752,983131.3851
2010-06-10 14:00:00,9.35,9.35,9.32,9.32,194820.62247564743,3.5752,3.5752,3.5637,3.5637,194820.6225
2010-06-10 14:10:00,9.32,9.35,9.31,9.35,405084.3430743645,3.5637,3.5752,3.5599,3.5752,405084.3431
2010-06-10 14:20:00,9.35,9.37,9.34,9.35,351152.292706106,3.5752,3.5828,3.5713,3.5752,351152.2927
2010-06-10 14:30:00,9.35,9.37,9.34,9.36,477310.5250653362,3.5752,3.5828,3.5713,3.579,477310.5251
2010-06-10 14:40:00,9.36,9.39,9.36,9.37,704680.4466619149,3.579,3.5905,3.579,3.5828,704680.4467
2010-06-10 14:50:00,9.38,9.38,9.36,9.37,311237.82371109526,3.5866,3.5866,3.579,3.5828,311237.8237
2010-06-10 15:00:00,9.37,9.38,9.34,9.35,1209788.5483487763,3.5828,3.5866,3.5713,3.5752,1209788.5483
2010-06-10 15:10:00,9.35,9.36,9.33,9.36,1017343.787122832,3.5752,3.579,3.5675,3.579,1017343.7871
2010-06-10 15:20:00,9.36,9.38,9.35,9.36,1039439.29674507,3.579,3.5866,3.5752,3.579,1039439.2967
2010-06-10 15:30:00,9.36,9.38,9.34,9.34,1576383.939177952,3.579,3.5866,3.5713,3.5713,1576383.9392
2010-06-10 15:40:00,9.34,9.38,9.34,9.37,1463292.9436920884,3.5713,3.5866,3.5713,3.5828,1463292.9437
2010-06-10 15:50:00,9.37,9.39,9.37,9.38,3323829.8883345216,3.5828,3.5905,3.5828,3.5866,3323829.8883
2010-06-11 09:30:00,9.26,9.37,9.26,9.34,2245426.4670943217,3.5408,3.5828,3.5408,3.5713,2245426.4671
2010-06-11 09:40:00,9.34,9.37,9.32,9.34,663102.8747921122,3.5713,3.5828,3.5637,3.5713,663102.8748
2010-06-11 09:50:00,9.34,9.4,9.31,9.37,2435970.539320504,3.5713,3.5943,3.5599,3.5828,2435970.5393
2010-06-11 10:00:00,9.37,9.43,9.35,9.41,1473271.560940841,3.5828,3.6058,3.5752,3.5981,1473271.5609
2010-06-11 10:10:00,9.41,9.45,9.39,9.44,1346638.1563316702,3.5981,3.6134,3.5905,3.6096,1346638.1563
2010-06-11 10:20:00,9.44,9.47,9.43,9.44,921834.1648847708,3.6096,3.6211,3.6058,3.6096,921834.1649
2010-06-11 10:30:00,9.44,9.46,9.43,9.44,1224756.4742219057,3.6096,3.6172,3.6058,3.6096,1224756.4742
2010-06-11 10:40:00,9.45,9.48,9.44,9.47,928486.5763839392,3.6134,3.6249,3.6096,3.6211,928486.5764
2010-06-11 10:50:00,9.47,9.48,9.41,9.43,1080541.6963649322,3.6211,3.6249,3.5981,3.6058,1080541.6964
2010-06-11 11:00:00,9.43,9.44,9.38,9.39,807080.066524115,3.6058,3.6096,3.5866,3.5905,807080.0665
2010-06-11 11:10:00,9.39,9.4,9.37,9.39,1504870.5155618913,3.5905,3.5943,3.5828,3.5905,1504870.5156
2010-06-11 11:20:00,9.38,9.39,9.36,9.36,696127.3461629841,3.5866,3.5905,3.579,3.579,696127.3462
2010-06-11 11:30:00,9.36,9.39,9.34,9.38,768591.1142789262,3.579,3.5905,3.5713,3.5866,768591.1143
2010-06-11 11:40:00,9.37,9.39,9.36,9.39,632691.8507959135,3.5828,3.5905,3.579,3.5905,632691.8508
2010-06-11 11:50:00,9.39,9.41,9.38,9.4,720361.1309099549,3.5905,3.5981,3.5866,3.5943,720361.1309
2010-06-11 12:00:00,9.4,9.4,9.37,9.39,847232.121644096,3.5943,3.5943,3.5828,3.5905,847232.1216
2010-06-11 12:10:00,9.4,9.41,9.38,9.39,322166.78545972914,3.5943,3.5981,3.5866,3.5905,322166.7855
2010-06-11 12:20:00,9.39,9.4,9.37,9.38,576859.1114278926,3.5905,3.5943,3.5828,3.5866,576859.1114
2010-06-11 12:30:00,9.38,9.4,9.37,9.4,596578.7598004277,3.5866,3.5943,3.5828,3.5943,596578.7598
2010-06-11 12:40:00,9.4,9.43,9.39,9.42,542409.1233071989,3.5943,3.6058,3.5905,3.6019,542409.1233
2010-06-11 12:50:00,9.42,9.42,9.4,9.41,348063.6730814921,3.6019,3.6019,3.5943,3.5981,348063.6731
2010-06-11 13:00:00,9.41,9.45,9.41,9.45,579472.5588025659,3.5981,3.6134,3.5981,3.6134,579472.5588
2010-06-11 13:10:00,9.44,9.47,9.44,9.45,617011.1665478736,3.6096,3.6211,3.6096,3.6134,617011.1665
2010-06-11 13:20:00,9.45,9.45,9.43,9.44,333333.3333333333,3.6134,3.6134,3.6058,3.6096,333333.3333
2010-06-11 13:30:00,9.44,9.45,9.42,9.43,425279.1636968401,3.6096,3.6134,3.6019,3.6058,425279.1637
2010-06-11 13:40:00,9.43,9.44,9.4,9.41,364932.2879543835,3.6058,3.6096,3.5943,3.5981,364932.288
2010-06-11 13:50:00,9.41,9.42,9.39,9.41,788548.3487764315,3.5981,3.6019,3.5905,3.5981,788548.3488
2010-06-11 14:00:00,9.42,9.43,9.41,9.43,449988.1206937515,3.6019,3.6058,3.5981,3.6058,449988.1207
2010-06-11 14:10:00,9.43,9.43,9.39,9.39,498693.27631266334,3.6058,3.6058,3.5905,3.5905,498693.2763
2010-06-11 14:20:00,9.4,9.41,9.39,9.41,623188.4057971014,3.5943,3.5981,3.5905,3.5981,623188.4058
2010-06-11 14:30:00,9.41,9.44,9.41,9.43,965787.5980042764,3.5981,3.6096,3.5981,3.6058,965787.598
2010-06-11 14:40:00,9.43,9.47,9.42,9.45,1859824.186267522,3.6058,3.6211,3.6019,3.6134,1859824.1863
2010-06-11 14:50:00,9.46,9.48,9.45,9.48,1091233.071988596,3.6172,3.6249,3.6134,3.6249,1091233.072
2010-06-11 15:00:00,9.47,9.49,9.47,9.48,798764.5521501545,3.6211,3.6287,3.6211,3.6249,798764.5522
2010-06-11 15:10:00,9.48,9.49,9.46,9.48,1627940.1282965075,3.6249,3.6287,3.6172,3.6249,1627940.1283
2010-06-11 15:20:00,9.49,9.51,9.47,9.5,1211926.8234735092,3.6287,3.6364,3.6211,3.6325,1211926.8235
2010-06-11 15:30:00,9.5,9.52,9.49,9.51,1550487.051556189,3.6325,3.6402,3.6287,3.6364,1550487.0516
2010-06-11 15:40:00,9.51,9.54,9.5,9.53,1519363.2691850795,3.6364,3.6478,3.6325,3.644,1519363.2692
2010-06-11 15:50:00,9.52,9.55,9.5,9.54,3627227.3699215967,3.6402,3.6516,3.6325,3.6478,3627227.3699
2010-06-14 09:30:00,9.6,9.65,9.44,9.45,1955333.808505584,3.6708,3.6899,3.6096,3.6134,1955333.8085
2010-06-14 09:40:00,9.45,9.55,9.44,9.55,1169874.0793537658,3.6134,3.6516,3.6096,3.6516,1169874.0794
2010-06-14 09:50:00,9.55,9.56,9.5,9.51,1224281.3019719648,3.6516,3.6555,3.6325,3.6364,1224281.302
2010-06-14 10:00:00,9.51,9.53,9.48,9.48,671180.8030411024,3.6364,3.644,3.6249,3.6249,671180.803
2010-06-14 10:10:00,9.48,9.55,9.48,9.55,939890.7103825136,3.6249,3.6516,3.6249,3.6516,939890.7104
2010-06-14 10:20:00,9.54,9.55,9.5,9.51,579472.5588025659,3.6478,3.6516,3.6325,3.6364,579472.5588
2010-06-14 10:30:00,9.51,9.51,9.47,9.48,631503.920171062,3.6364,3.6364,3.6211,3.6249,631503.9202
2010-06-14 10:40:00,9.49,9.5,9.47,9.47,607270.1354240912,3.6287,3.6325,3.6211,3.6211,607270.1354
2010-06-14 10:50:00,9.47,9.49,9.45,9.47,722499.4060346875,3.6211,3.6287,3.6134,3.6211,722499.406
2010-06-14 11:00:00,9.47,9.49,9.47,9.49,400570.20669992873,3.6211,3.6287,3.6211,3.6287,400570.2067
2010-06-14 11:10:00,9.48,9.49,9.46,9.47,516987.40793537657,3.6249,3.6287,3.6172,3.6211,516987.4079
2010-06-14 11:20:00,9.47,9.5,9.46,9.46,1045616.535994298,3.6211,3.6325,3.6172,3.6172,1045616.536
2010-06-14 11:30:00,9.47,9.47,9.43,9.43,553338.0850558328,3.6211,3.6211,3.6058,3.6058,553338.0851
2010-06-14 11:40:00,9.43,9.47,9.43,9.46,848895.2245188882,3.6058,3.6211,3.6058,3.6172,848895.2245
2010-06-14 11:50:00,9.46,9.47,9.44,9.44,367308.1492040865,3.6172,3.6211,3.6096,3.6096,367308.1492
2010-06-14 12:00:00,9.44,9.47,9.44,9.46,502969.8265621288,3.6096,3.6211,3.6096,3.6172,502969.8266
2010-06-14 12:10:00,9.47,9.48,9.45,9.45,273461.6298408173,3.6211,3.6249,3.6134,3.6134,273461.6298
2010-06-14 12:20:00,9.45,9.47,9.43,9.44,1283440.24708957,3.6134,3.6211,3.6058,3.6096,1283440.2471
2010-06-14 12:30:00,9.44,9.44,9.42,9.42,448562.60394392966,3.6096,3.6096,3.6019,3.6019,448562.6039
2010-06-14 12:40:00,9.42,9.44,9.41,9.42,639581.8484200523,3.6019,3.6096,3.5981,3.6019,639581.8484
2010-06-14 12:50:00,9.42,9.42,9.4,9.4,642195.2957947257,3.6019,3.6019,3.5943,3.5943,642195.2958
2010-06-14 13:00:00,9.4,9.42,9.39,9.39,844618.6742694227,3.5943,3.6019,3.5905,3.5905,844618.6743
2010-06-14 13:10:00,9.4,9.42,9.38,9.42,676645.2839154194,3.5943,3.6019,3.5866,3.6019,676645.2839
2010-06-14 13:20:00,9.41,9.42,9.4,9.41,357091.9458303635,3.5981,3.6019,3.5943,3.5981,357091.9458
2010-06-14 13:30:00,9.41,9.44,9.41,9.43,351627.46495604655,3.5981,3.6096,3.5981,3.6058,351627.465
2010-06-14 13:40:00,9.43,9.44,9.41,9.41,314564.0294606795,3.6058,3.6096,3.5981,3.5981,314564.0295
2010-06-14 13:50:00,9.41,9.41,9.36,9.36,574958.4224281302,3.5981,3.5981,3.579,3.579,574958.4224
2010-06-14 14:00:00,9.37,9.39,9.34,9.38,962936.564504633,3.5828,3.5905,3.5713,3.5866,962936.5645
2010-06-14 14:10:00,9.38,9.39,9.35,9.37,416963.6493228796,3.5866,3.5905,3.5752,3.5828,416963.6493
2010-06-14 14:20:00,9.37,9.39,9.36,9.39,472321.21644095983,3.5828,3.5905,3.579,3.5905,472321.2164
2010-06-14 14:30:00,9.39,9.39,9.36,9.37,540270.8481824661,3.5905,3.5905,3.579,3.5828,540270.8482
2010-06-14 14:40:00,9.37,9.39,9.37,9.39,618436.6832976955,3.5828,3.5905,3.5828,3.5905,618436.6833
2010-06-14 14:50:00,9.39,9.41,9.37,9.41,911617.9615110478,3.5905,3.5981,3.5828,3.5981,911617.9615
2010-06-14 15:00:00,9.41,9.42,9.39,9.41,424803.9914468995,3.5981,3.6019,3.5905,3.5981,424803.9914
2010-06-14 15:10:00,9.41,9.42,9.39,9.41,478498.4556901877,3.5981,3.6019,3.5905,3.5981,478498.4557
2010-06-14 15:20:00,9.41,9.41,9.37,9.37,596103.587550487,3.5981,3.5981,3.5828,3.5828,596103.5876
2010-06-14 15:30:00,9.37,9.38,9.33,9.35,937514.8491328108,3.5828,3.5866,3.5675,3.5752,937514.8491
2010-06-14 15:40:00,9.35,9.37,9.34,9.36,1678070.8006652412,3.5752,3.5828,3.5713,3.579,1678070.8007
2010-06-14 15:50:00,9.37,9.37,9.33,9.35,3017343.787122832,3.5828,3.5828,3.5675,3.5752,3017343.7871
2010-06-15 09:30:00,9.39,9.4,9.26,9.29,2418864.338322642,3.5905,3.5943,3.5408,3.5522,2418864.3383
2010-06-15 09:40:00,9.29,9.33,9.26,9.32,1334046.0917082443,3.5522,3.5675,3.5408,3.5637,1334046.0917
2010-06-15 09:50:00,9.32,9.36,9.31,9.32,2014730.3397481588,3.5637,3.579,3.5599,3.5637,2014730.3397
2010-06-15 10:00:00,9.32,9.33,9.28,9.32,960560.70325493,3.5637,3.5675,3.5484,3.5637,960560.7033
2010-06-15 10:10:00,9.32,9.33,9.31,9.33,943929.6745070087,3.5637,3.5675,3.5599,3.5675,943929.6745
2010-06-15 10:20:00,9.32,9.37,9.32,9.35,762889.0472796389,3.5637,3.5828,3.5637,3.5752,762889.0473
2010-06-15 10:30:00,9.36,9.37,9.33,9.34,1116179.6151104777,3.579,3.5828,3.5675,3.5713,1116179.6151
2010-06-15 10:40:00,9.34,9.37,9.34,9.36,623188.4057971014,3.5713,3.5828,3.5713,3.579,623188.4058
2010-06-15 10:50:00,9.36,9.37,9.34,9.37,584937.0396768829,3.579,3.5828,3.5713,3.5828,584937.0397
2010-06-15 11:00:00,9.37,9.39,9.35,9.37,358755.0487051556,3.5828,3.5905,3.5752,3.5828,358755.0487
2010-06-15 11:10:00,9.37,9.37,9.35,9.35,666904.252791637,3.5828,3.5828,3.5752,3.5752,666904.2528
2010-06-15 11:20:00,9.35,9.37,9.34,9.36,323117.12995961035,3.5752,3.5828,3.5713,3.579,323117.13
2010-06-15 11:30:00,9.36,9.37,9.34,9.36,452126.3958184842,3.579,3.5828,3.5713,3.579,452126.3958
2010-06-15 11:40:00,9.36,9.36,9.33,9.34,735091.4706581136,3.579,3.579,3.5675,3.5713,735091.4707
2010-06-15 11:50:00,9.34,9.36,9.34,9.35,688049.4179139938,3.5713,3.579,3.5713,3.5752,688049.4179
2010-06-15 12:00:00,9.34,9.36,9.34,9.34,524590.1639344263,3.5713,3.579,3.5713,3.5713,524590.1639
2010-06-15 12:10:00,9.34,9.35,9.34,9.34,433832.26419577096,3.5713,3.5752,3.5713,3.5713,433832.2642
2010-06-15 12:20:00,9.34,9.34,9.33,9.34,435020.1948206225,3.5713,3.5713,3.5675,3.5713,435020.1948
2010-06-15 12:30:00,9.33,9.34,9.3,9.3,969588.9760038016,3.5675,3.5713,3.5561,3.5561,969588.976
2010-06-15 12:40:00,9.3,9.3,9.29,9.29,546685.6735566643,3.5561,3.5561,3.5522,3.5522,546685.6736
2010-06-15 12:50:00,9.29,9.3,9.29,9.29,495367.0705630792,3.5522,3.5561,3.5522,3.5522,495367.0706
2010-06-15 13:00:00,9.29,9.29,9.27,9.28,647897.3627940129,3.5522,3.5522,3.5446,3.5484,647897.3628
2010-06-15 13:10:00,9.28,9.31,9.28,9.31,457115.70444286056,3.5484,3.5599,3.5484,3.5599,457115.7044
2010-06-15 13:20:00,9.31,9.32,9.29,9.29,621050.1306723688,3.5599,3.5637,3.5522,3.5522,621050.1307
2010-06-15 13:30:00,9.29,9.31,9.28,9.31,387740.5559515325,3.5522,3.5599,3.5484,3.5599,387740.556
2010-06-15 13:40:00,9.3,9.31,9.29,9.3,471133.28581610834,3.5561,3.5599,3.5522,3.5561,471133.2858
2010-06-15 13:50:00,9.3,9.3,9.28,9.29,659063.910667617,3.5561,3.5561,3.5484,3.5522,659063.9107
2010-06-15 14:00:00,9.29,9.31,9.29,9.3,1224994.0603468758,3.5522,3.5599,3.5522,3.5561,1224994.0603
2010-06-15 14:10:00,9.3,9.3,9.29,9.3,810881.4445236399,3.5561,3.5561,3.5522,3.5561,810881.4445
2010-06-15 14:20:00,9.3,9.31,9.3,9.3,845806.6048942741,3.5561,3.5599,3.5561,3.5561,845806.6049
2010-06-15 14:30:00,9.3,9.3,9.3,9.3,324542.6467094322,3.5561,3.5561,3.5561,3.5561,324542.6467
2010-06-15 14:40:00,9.3,9.31,9.29,9.3,1254929.912093134,3.5561,3.5599,3.5522,3.5561,1254929.9121
2010-06-15 14:50:00,9.3,9.32,9.3,9.3,1703254.929912093,3.5561,3.5637,3.5561,3.5561,1703254.9299
2010-06-15 15:00:00,9.3,9.34,9.3,9.34,1635067.7120456165,3.5561,3.5713,3.5561,3.5713,1635067.712
2010-06-15 15:10:00,9.33,9.37,9.33,9.36,3106913.756236636,3.5675,3.5828,3.5675,3.579,3106913.7562
2010-06-15 15:20:00,9.36,9.37,9.35,9.36,1246614.3977191732,3.579,3.5828,3.5752,3.579,1246614.3977
2010-06-15 15:30:00,9.36,9.4,9.35,9.4,1662627.7025421716,3.579,3.5943,3.5752,3.5943,1662627.7025
2010-06-15 15:40:00,9.4,9.44,9.4,9.43,3071513.423616061,3.5943,3.6096,3.5943,3.6058,3071513.4236
2010-06-15 15:50:00,9.44,9.44,9.41,9.43,6587075.314801616,3.6096,3.6096,3.5981,3.6058,6587075.3148
2010-06-16 09:30:00,9.38,9.4,9.33,9.39,1213352.340223331,3.5866,3.5943,3.5675,3.5905,1213352.3402
2010-06-16 09:40:00,9.39,9.42,9.37,9.37,1419339.5105725825,3.5905,3.6019,3.5828,3.5828,1419339.5106
2010-06-16 09:50:00,9.37,9.41,9.37,9.41,936089.3323829888,3.5828,3.5981,3.5828,3.5981,936089.3324
2010-06-16 10:00:00,9.42,9.42,9.35,9.35,664528.391541934,3.6019,3.6019,3.5752,3.5752,664528.3915
2010-06-16 10:10:00,9.35,9.37,9.33,9.36,1097885.4834877644,3.5752,3.5828,3.5675,3.579,1097885.4835
2010-06-16 10:20:00,9.36,9.36,9.31,9.31,674744.594915657,3.579,3.579,3.5599,3.5599,674744.5949
2010-06-16 10:30:00,9.31,9.31,9.26,9.27,2465668.804941792,3.5599,3.5599,3.5408,3.5446,2465668.8049
2010-06-16 10:40:00,9.27,9.35,9.27,9.35,1389641.244951295,3.5446,3.5752,3.5446,3.5752,1389641.245
2010-06-16 10:50:00,9.35,9.39,9.34,9.38,911142.7892611072,3.5752,3.5905,3.5713,3.5866,911142.7893
2010-06-16 11:00:00,9.38,9.41,9.36,9.41,874316.9398907104,3.5866,3.5981,3.579,3.5981,874316.9399
2010-06-16 11:10:00,9.41,9.43,9.4,9.41,1200760.275599905,3.5981,3.6058,3.5943,3.5981,1200760.2756
2010-06-16 11:20:00,9.41,9.44,9.4,9.44,580185.3171774768,3.5981,3.6096,3.5943,3.6096,580185.3172
2010-06-16 11:30:00,9.44,9.44,9.4,9.42,441910.1924447612,3.6096,3.6096,3.5943,3.6019,441910.1924
2010-06-16 11:40:00,9.41,9.42,9.39,9.39,376336.4219529579,3.5981,3.6019,3.5905,3.5905,376336.422
2010-06-16 11:50:00,9.39,9.41,9.38,9.4,517462.5801853172,3.5905,3.5981,3.5866,3.5943,517462.5802
2010-06-16 12:00:00,9.4,9.43,9.39,9.42,947255.880256593,3.5943,3.6058,3.5905,3.6019,947255.8803
2010-06-16 12:10:00,9.42,9.43,9.41,9.41,319790.92421002616,3.6019,3.6058,3.5981,3.5981,319790.9242
2010-06-16 12:20:00,9.41,9.41,9.39,9.39,530767.4031836541,3.5981,3.5981,3.5905,3.5905,530767.4032
2010-06-16 12:30:00,9.39,9.4,9.36,9.36,1105013.067236873,3.5905,3.5943,3.579,3.579,1105013.0672
2010-06-16 12:40:00,9.36,9.36,9.34,9.34,712283.2026609646,3.579,3.579,3.5713,3.5713,712283.2027
2010-06-16 12:50:00,9.34,9.36,9.34,9.36,342361.6060822048,3.5713,3.579,3.5713,3.579,342361.6061
2010-06-16 13:00:00,9.36,9.37,9.35,9.36,458541.2211926824,3.579,3.5828,3.5752,3.579,458541.2212
2010-06-16 13:10:00,9.36,9.38,9.36,9.37,384414.3502019482,3.579,3.5866,3.579,3.5828,384414.3502
2010-06-16 13:20:00,9.37,9.39,9.37,9.39,328581.6108339273,3.5828,3.5905,3.5828,3.5905,328581.6108
2010-06-16 13:30:00,9.39,9.39,9.37,9.39,235685.4359705393,3.5905,3.5905,3.5828,3.5905,235685.436
2010-06-16 13:40:00,9.38,9.39,9.37,9.38,192682.3473509147,3.5866,3.5905,3.5828,3.5866,192682.3474
2010-06-16 13:50:00,9.38,9.39,9.38,9.38,488952.245188881,3.5866,3.5905,3.5866,3.5866,488952.2452
2010-06-16 14:00:00,9.38,9.41,9.38,9.39,864100.7365169874,3.5866,3.5981,3.5866,3.5905,864100.7365
2010-06-16 14:10:00,9.39,9.39,9.37,9.38,258731.2900926586,3.5905,3.5905,3.5828,3.5866,258731.2901
2010-06-16 14:20:00,9.37,9.39,9.36,9.36,713471.1332858162,3.5828,3.5905,3.579,3.579,713471.1333
2010-06-16 14:30:00,9.37,9.37,9.35,9.36,914944.167260632,3.5828,3.5828,3.5752,3.579,914944.1673
2010-06-16 14:40:00,9.36,9.36,9.34,9.35,913281.06438584,3.579,3.579,3.5713,3.5752,913281.0644
2010-06-16 14:50:00,9.36,9.36,9.33,9.34,1057733.4283677833,3.579,3.579,3.5675,3.5713,1057733.4284
2010-06-16 15:00:00,9.34,9.36,9.33,9.35,1423140.8885721075,3.5713,3.579,3.5675,3.5752,1423140.8886
2010-06-16 15:10:00,9.35,9.37,9.34,9.34,1042052.7441197436,3.5752,3.5828,3.5713,3.5713,1042052.7441
2010-06-16 15:20:00,9.34,9.34,9.29,9.29,2514373.960560703,3.5713,3.5713,3.5522,3.5522,2514373.9606
2010-06-16 15:30:00,9.29,9.31,9.28,9.31,2207412.687099073,3.5522,3.5599,3.5484,3.5599,2207412.6871
2010-06-16 15:40:00,9.31,9.32,9.29,9.3,1721073.8892848657,3.5599,3.5637,3.5522,3.5561,1721073.8893
2010-06-16 15:50:00,9.3,9.33,9.3,9.31,3509859.824186268,3.5561,3.5675,3.5561,3.5599,3509859.8242
2010-06-17 09:30:00,9.41,9.41,9.3,9.37,919933.4758850083,3.5981,3.5981,3.5561,3.5828,919933.4759
2010-06-17 09:40:00,9.37,9.37,9.33,9.36,759325.2554050843,3.5828,3.5828,3.5675,3.579,759325.2554
2010-06-17 09:50:00,9.36,9.37,9.35,9.37,670468.0446661916,3.579,3.5828,3.5752,3.5828,670468.0447
2010-06-17 10:00:00,9.37,9.37,9.3,9.33,975766.2152530293,3.5828,3.5828,3.5561,3.5675,975766.2153
2010-06-17 10:10:00,9.33,9.34,9.29,9.3,370634.3549536707,3.5675,3.5713,3.5522,3.5561,370634.355
2010-06-17 10:20:00,9.29,9.3,9.27,9.29,347350.9147065812,3.5522,3.5561,3.5446,3.5522,347350.9147
2010-06-17 10:30:00,9.28,9.29,9.26,9.29,455927.77381800907,3.5484,3.5522,3.5408,3.5522,455927.7738
2010-06-17 10:40:00,9.28,9.3,9.26,9.28,661202.1857923497,3.5484,3.5561,3.5408,3.5484,661202.1858
2010-06-17 10:50:00,9.28,9.31,9.28,9.29,249940.60346875744,3.5484,3.5599,3.5484,3.5522,249940.6035
2010-06-17 11:00:00,9.29,9.31,9.27,9.31,445711.5704442861,3.5522,3.5599,3.5446,3.5599,445711.5704
2010-06-17 11:10:00,9.31,9.33,9.31,9.31,361843.6683297696,3.5599,3.5675,3.5599,3.5599,361843.6683
2010-06-17 11:20:00,9.31,9.32,9.3,9.31,601092.8961748634,3.5599,3.5637,3.5561,3.5599,601092.8962
2010-06-17 11:30:00,9.31,9.34,9.31,9.33,315276.7878355904,3.5599,3.5713,3.5599,3.5675,315276.7878
2010-06-17 11:40:00,9.33,9.36,9.33,9.34,299596.1035875505,3.5675,3.579,3.5675,3.5713,299596.1036
2010-06-17 11:50:00,9.35,9.36,9.34,9.34,276550.2494654312,3.5752,3.579,3.5713,3.5713,276550.2495
2010-06-17 12:00:00,9.34,9.34,9.32,9.33,392017.1062009979,3.5713,3.5713,3.5637,3.5675,392017.1062
2010-06-17 12:10:00,9.33,9.33,9.29,9.3,517462.5801853172,3.5675,3.5675,3.5522,3.5561,517462.5802
2010-06-17 12:20:00,9.3,9.32,9.29,9.29,562603.9439296746,3.5561,3.5637,3.5522,3.5522,562603.9439
2010-06-17 12:30:00,9.29,9.3,9.27,9.27,227369.9215965788,3.5522,3.5561,3.5446,3.5446,227369.9216
2010-06-17 12:40:00,9.28,9.28,9.27,9.28,425754.3359467808,3.5484,3.5484,3.5446,3.5484,425754.3359
2010-06-17 12:50:00,9.28,9.29,9.28,9.28,226181.99097172727,3.5484,3.5522,3.5484,3.5484,226181.991
2010-06-17 13:00:00,9.28,9.29,9.26,9.28,171774.76835352817,3.5484,3.5522,3.5408,3.5484,171774.7684
2010-06-17 13:10:00,9.28,9.3,9.28,9.3,278688.524590164,3.5484,3.5561,3.5484,3.5561,278688.5246
2010-06-17 13:20:00,9.3,9.31,9.29,9.29,232596.8163459254,3.5561,3.5599,3.5522,3.5522,232596.8163
2010-06-17 13:30:00,9.29,9.3,9.28,9.29,541696.364932288,3.5522,3.5561,3.5484,3.5522,541696.3649
2010-06-17 13:40:00,9.29,9.29,9.28,9.29,329769.54145877884,3.5522,3.5522,3.5484,3.5522,329769.5415
2010-06-17 13:50:00,9.29,9.31,9.29,9.3,544309.8123069613,3.5522,3.5599,3.5522,3.5561,544309.8123
2010-06-17 14:00:00,9.3,9.31,9.29,9.3,603231.1712995961,3.5561,3.5599,3.5522,3.5561,603231.1713
2010-06-17 14:10:00,9.3,9.3,9.28,9.29,256355.4288429556,3.5561,3.5561,3.5484,3.5522,256355.4288
2010-06-17 14:20:00,9.29,9.29,9.27,9.27,252316.46471846043,3.5522,3.5522,3.5446,3.5446,252316.4647
2010-06-17 14:30:00,9.27,9.28,9.26,9.28,352102.6372059872,3.5446,3.5484,3.5408,3.5484,352102.6372
2010-06-17 14:40:00,9.28,9.28,9.26,9.26,417676.4076977905,3.5484,3.5484,3.5408,3.5408,417676.4077
2010-06-17 14:50:00,9.26,9.27,9.26,9.26,440247.0895699691,3.5408,3.5446,3.5408,3.5408,440247.0896
2010-06-17 15:00:00,9.27,9.27,9.23,9.25,712520.7887859349,3.5446,3.5446,3.5293,3.5369,712520.7888
2010-06-17 15:10:00,9.26,9.26,9.23,9.23,742931.8127821336,3.5408,3.5408,3.5293,3.5293,742931.8128
2010-06-17 15:20:00,9.23,9.26,9.22,9.23,1081967.213114754,3.5293,3.5408,3.5255,3.5293,1081967.2131
2010-06-17 15:30:00,9.23,9.28,9.23,9.26,1125920.64623426,3.5293,3.5484,3.5293,3.5408,1125920.6462
2010-06-17 15:40:00,9.26,9.29,9.26,9.29,906391.0667617013,3.5408,3.5522,3.5408,3.5522,906391.0668
2010-06-17 15:50:00,9.29,9.31,9.29,9.3,2779282.48990259,3.5522,3.5599,3.5522,3.5561,2779282.4899
2010-06-18 09:30:00,9.33,9.42,9.31,9.37,7493703.967688288,3.5675,3.6019,3.5599,3.5828,7493703.9677
2010-06-18 09:40:00,9.39,9.4,9.37,9.38,896887.6217628891,3.5905,3.5943,3.5828,3.5866,896887.6218
2010-06-18 09:50:00,9.39,9.39,9.34,9.34,538607.745307674,3.5905,3.5905,3.5713,3.5713,538607.7453
2010-06-18 10:00:00,9.34,9.35,9.31,9.33,779520.07602756,3.5713,3.5752,3.5599,3.5675,779520.076
2010-06-18 10:10:00,9.34,9.35,9.32,9.32,502969.8265621288,3.5713,3.5752,3.5637,3.5637,502969.8266
2010-06-18 10:20:00,9.32,9.33,9.3,9.32,864100.7365169874,3.5637,3.5675,3.5561,3.5637,864100.7365
2010-06-18 10:30:00,9.32,9.36,9.31,9.34,1229033.024471371,3.5637,3.579,3.5599,3.5713,1229033.0245
2010-06-18 10:40:00,9.34,9.38,9.34,9.37,651936.3269185079,3.5713,3.5866,3.5713,3.5828,651936.3269
2010-06-18 10:50:00,9.37,9.4,9.37,9.39,470895.69969113806,3.5828,3.5943,3.5828,3.5905,470895.6997
2010-06-18 11:00:00,9.39,9.41,9.38,9.4,289855.0724637681,3.5905,3.5981,3.5866,3.5943,289855.0725
2010-06-18 11:10:00,9.4,9.41,9.38,9.38,454739.8431931575,3.5943,3.5981,3.5866,3.5866,454739.8432
2010-06-18 11:20:00,9.38,9.39,9.37,9.38,1612972.2024233786,3.5866,3.5905,3.5828,3.5866,1612972.2024
2010-06-18 11:30:00,9.38,9.38,9.34,9.35,280114.04133998574,3.5866,3.5866,3.5713,3.5752,280114.0413
2010-06-18 11:40:00,9.34,9.35,9.33,9.34,384651.93632691854,3.5713,3.5752,3.5675,3.5713,384651.9363
2010-06-18 11:50:00,9.34,9.34,9.33,9.34,150629.6032311713,3.5713,3.5713,3.5675,3.5713,150629.6032
2010-06-18 12:00:00,9.34,9.35,9.31,9.32,690900.4514136375,3.5713,3.5752,3.5599,3.5637,690900.4514
2010-06-18 12:10:00,9.32,9.32,9.31,9.32,88857.21073889286,3.5637,3.5637,3.5599,3.5637,88857.2107
2010-06-18 12:20:00,9.32,9.32,9.28,9.29,509859.8241862675,3.5637,3.5637,3.5484,3.5522,509859.8242
2010-06-18 12:30:00,9.29,9.29,9.28,9.28,340223.3309574721,3.5522,3.5522,3.5484,3.5484,340223.331
2010-06-18 12:40:00,9.29,9.3,9.27,9.29,186267.52197671653,3.5522,3.5561,3.5446,3.5522,186267.522
2010-06-18 12:50:00,9.29,9.3,9.28,9.29,556664.290805417,3.5522,3.5561,3.5484,3.5522,556664.2908
2010-06-18 13:00:00,9.29,9.29,9.28,9.29,497980.5179377524,3.5522,3.5522,3.5484,3.5522,497980.5179
2010-06-18 13:10:00,9.29,9.29,9.28,9.29,319553.3380850558,3.5522,3.5522,3.5484,3.5522,319553.3381
2010-06-18 13:20:00,9.29,9.3,9.28,9.28,435970.5393205037,3.5522,3.5561,3.5484,3.5484,435970.5393
2010-06-18 13:30:00,9.29,9.29,9.28,9.29,206937.51484913283,3.5522,3.5522,3.5484,3.5522,206937.5148
2010-06-18 13:40:00,9.29,9.3,9.28,9.29,276550.2494654312,3.5522,3.5561,3.5484,3.5522,276550.2495
2010-06-18 13:50:00,9.29,9.29,9.27,9.28,264195.77096697554,3.5522,3.5522,3.5446,3.5484,264195.771
2010-06-18 14:00:00,9.28,9.29,9.28,9.29,202898.5507246377,3.5484,3.5522,3.5484,3.5522,202898.5507
2010-06-18 14:10:00,9.29,9.32,9.28,9.31,338322.6419577097,3.5522,3.5637,3.5484,3.5599,338322.642
2010-06-18 14:20:00,9.31,9.32,9.31,9.32,283202.6609645997,3.5599,3.5637,3.5599,3.5637,283202.661
2010-06-18 14:30:00,9.32,9.32,9.29,9.31,314088.8572107389,3.5637,3.5637,3.5522,3.5599,314088.8572
2010-06-18 14:40:00,9.31,9.31,9.3,9.31,312900.9265858874,3.5599,3.5599,3.5561,3.5599,312900.9266
2010-06-18 14:50:00,9.31,9.31,9.3,9.31,324305.0605844619,3.5599,3.5599,3.5561,3.5599,324305.0606
2010-06-18 15:00:00,9.3,9.3,9.28,9.29,473509.1470658114,3.5561,3.5561,3.5484,3.5522,473509.1471
2010-06-18 15:10:00,9.28,9.29,9.28,9.28,283440.24708957,3.5484,3.5522,3.5484,3.5484,283440.2471
2010-06-18 15:20:00,9.28,9.3,9.28,9.3,324067.47445949155,3.5484,3.5561,3.5484,3.5561,324067.4745
2010-06-18 15:30:00,9.3,9.3,9.29,9.29,395818.4842005227,3.5561,3.5561,3.5522,3.5522,395818.4842
2010-06-18 15:40:00,9.29,9.32,9.29,9.3,1195770.9669755287,3.5522,3.5637,3.5522,3.5561,1195770.967
2010-06-18 15:50:00,9.31,9.33,9.3,9.33,2321691.6132097887,3.5599,3.5675,3.5561,3.5675,2321691.6132
2010-06-21 09:30:00,9.42,9.5,9.37,9.44,947968.638631504,3.6019,3.6325,3.5828,3.6096,947968.6386
2010-06-21 09:40:00,9.44,9.49,9.42,9.49,1328106.4385839868,3.6096,3.6287,3.6019,3.6287,1328106.4386
2010-06-21 09:50:00,9.49,9.5,9.47,9.5,1732953.1955333808,3.6287,3.6325,3.6211,3.6325,1732953.1955
2010-06-21 10:00:00,9.5,9.52,9.49,9.5,1417913.9938227609,3.6325,3.6402,3.6287,3.6325,1417913.9938
2010-06-21 10:10:00,9.5,9.5,9.41,9.41,1122594.4404846758,3.6325,3.6325,3.5981,3.5981,1122594.4405
2010-06-21 10:20:00,9.42,9.44,9.41,9.43,740793.5376574008,3.6019,3.6096,3.5981,3.6058,740793.5377
2010-06-21 10:30:00,9.43,9.44,9.4,9.41,886196.2461392254,3.6058,3.6096,3.5943,3.5981,886196.2461
2010-06-21 10:40:00,9.41,9.42,9.38,9.38,443335.7091945831,3.5981,3.6019,3.5866,3.5866,443335.7092
2010-06-21 10:50:00,9.38,9.38,9.34,9.37,527441.1974340698,3.5866,3.5866,3.5713,3.5828,527441.1974
2010-06-21 11:00:00,9.37,9.41,9.37,9.41,416963.6493228796,3.5828,3.5981,3.5828,3.5981,416963.6493
2010-06-21 11:10:00,9.41,9.41,9.39,9.4,342361.6060822048,3.5981,3.5981,3.5905,3.5943,342361.6061
2010-06-21 11:20:00,9.4,9.41,9.38,9.38,375148.4913281064,3.5943,3.5981,3.5866,3.5866,375148.4913
2010-06-21 11:30:00,9.38,9.38,9.36,9.36,147065.8113566168,3.5866,3.5866,3.579,3.579,147065.8114
2010-06-21 11:40:00,9.36,9.38,9.34,9.35,333570.91945830366,3.579,3.5866,3.5713,3.5752,333570.9195
2010-06-21 11:50:00,9.35,9.35,9.33,9.34,381563.3167023046,3.5752,3.5752,3.5675,3.5713,381563.3167
2010-06-21 12:00:00,9.34,9.34,9.33,9.34,219529.5794725588,3.5713,3.5713,3.5675,3.5713,219529.5795
2010-06-21 12:10:00,9.33,9.34,9.33,9.34,216203.3737229746,3.5675,3.5713,3.5675,3.5713,216203.3737
2010-06-21 12:20:00,9.34,9.34,9.31,9.31,180327.868852459,3.5713,3.5713,3.5599,3.5599,180327.8689
2010-06-21 12:30:00,9.31,9.34,9.31,9.34,302922.3093371347,3.5599,3.5713,3.5599,3.5713,302922.3093
2010-06-21 12:40:00,9.34,9.35,9.33,9.34,217153.7182228558,3.5713,3.5752,3.5675,3.5713,217153.7182
2010-06-21 12:50:00,9.34,9.35,9.34,9.34,228795.43834640057,3.5713,3.5752,3.5713,3.5713,228795.4383
2010-06-21 13:00:00,9.35,9.35,9.34,9.34,231884.0579710145,3.5752,3.5752,3.5713,3.5713,231884.058
2010-06-21 13:10:00,9.34,9.36,9.34,9.35,194345.4502257068,3.5713,3.579,3.5713,3.5752,194345.4502
2010-06-21 13:20:00,9.35,9.36,9.35,9.36,82204.79923972441,3.5752,3.579,3.5752,3.579,82204.7992
2010-06-21 13:30:00,9.36,9.36,9.32,9.32,427655.0249465432,3.579,3.579,3.5637,3.5637,427655.0249
2010-06-21 13:40:00,9.32,9.33,9.31,9.33,314088.8572107389,3.5637,3.5675,3.5599,3.5675,314088.8572
2010-06-21 13:50:00,9.33,9.35,9.33,9.34,386315.0392017106,3.5675,3.5752,3.5675,3.5713,386315.0392
2010-06-21 14:00:00,9.34,9.36,9.34,9.35,333095.747208363,3.5713,3.579,3.5713,3.5752,333095.7472
2010-06-21 14:10:00,9.36,9.36,9.34,9.34,1035637.9187455452,3.579,3.579,3.5713,3.5713,1035637.9187
2010-06-21 14:20:00,9.34,9.34,9.29,9.29,927536.231884058,3.5713,3.5713,3.5522,3.5522,927536.2319
2010-06-21 14:30:00,9.3,9.31,9.29,9.29,1013304.8229983367,3.5561,3.5599,3.5522,3.5522,1013304.823
2010-06-21 14:40:00,9.29,9.29,9.25,9.25,512710.8576859112,3.5522,3.5522,3.5369,3.5369,512710.8577
2010-06-21 14:50:00,9.26,9.26,9.25,9.25,575433.5946780709,3.5408,3.5408,3.5369,3.5369,575433.5947
2010-06-21 15:00:00,9.25,9.25,9.22,9.23,1033024.471370872,3.5369,3.5369,3.5255,3.5293,1033024.4714
2010-06-21 15:10:00,9.23,9.23,9.15,9.15,1489189.8313138513,3.5293,3.5293,3.4987,3.4987,1489189.8313
2010-06-21 15:20:00,9.15,9.19,9.15,9.18,1921358.99263483,3.4987,3.514,3.4987,3.5102,1921358.9926
2010-06-21 15:30:00,9.18,9.21,9.18,9.21,793775.2435257781,3.5102,3.5216,3.5102,3.5216,793775.2435
2010-06-21 15:40:00,9.2,9.21,9.13,9.15,1707056.307911618,3.5178,3.5216,3.491,3.4987,1707056.3079
2010-06-21 15:50:00,9.15,9.21,9.15,9.21,2689712.520788786,3.4987,3.5216,3.4987,3.5216,2689712.5208
2010-06-22 09:30:00,9.26,9.3,9.17,9.18,1564979.8051793776,3.5408,3.5561,3.5063,3.5102,1564979.8052
2010-06-22 09:40:00,9.18,9.26,9.18,9.25,722499.4060346875,3.5102,3.5408,3.5102,3.5369,722499.406
2010-06-22 09:50:00,9.25,9.25,9.2,9.2,649798.0517937753,3.5369,3.5369,3.5178,3.5178,649798.0518
2010-06-22 10:00:00,9.2,9.21,9.17,9.2,799714.8966500356,3.5178,3.5216,3.5063,3.5178,799714.8967
2010-06-22 10:10:00,9.2,9.22,9.17,9.17,520788.7859349014,3.5178,3.5255,3.5063,3.5063,520788.7859
2010-06-22 10:20:00,9.17,9.2,9.15,9.19,496555.0011879306,3.5063,3.5178,3.4987,3.514,496555.0012
2010-06-22 10:30:00,9.19,9.19,9.15,9.18,892373.4853884534,3.514,3.514,3.4987,3.5102,892373.4854
2010-06-22 10:40:00,9.18,9.24,9.18,9.24,897837.9662627702,3.5102,3.5331,3.5102,3.5331,897837.9663
2010-06-22 10:50:00,9.24,9.28,9.23,9.26,583749.1090520314,3.5331,3.5484,3.5293,3.5408,583749.1091
2010-06-22 11:00:00,9.26,9.26,9.23,9.23,362318.8405797101,3.5408,3.5408,3.5293,3.5293,362318.8406
2010-06-22 11:10:00,9.23,9.26,9.23,9.25,251841.29246851985,3.5293,3.5408,3.5293,3.5369,251841.2925
2010-06-22 11:20:00,9.24,9.26,9.23,9.25,277975.76621525304,3.5331,3.5408,3.5293,3.5369,277975.7662
2010-06-22 11:30:00,9.26,9.3,9.26,9.28,459966.7379425042,3.5408,3.5561,3.5408,3.5484,459966.7379
2010-06-22 11:40:00,9.28,9.28,9.26,9.28,322879.54383464006,3.5484,3.5484,3.5408,3.5484,322879.5438
2010-06-22 11:50:00,9.28,9.29,9.26,9.26,221667.8545972916,3.5484,3.5522,3.5408,3.5408,221667.8546
2010-06-22 12:00:00,9.26,9.28,9.24,9.26,933238.2988833452,3.5408,3.5484,3.5331,3.5408,933238.2989
2010-06-22 12:10:00,9.26,9.29,9.26,9.28,337134.7113328582,3.5408,3.5522,3.5408,3.5484,337134.7113
2010-06-22 12:20:00,9.28,9.29,9.26,9.26,400807.792824899,3.5484,3.5522,3.5408,3.5408,400807.7928
2010-06-22 12:30:00,9.26,9.27,9.25,9.26,342836.7783321454,3.5408,3.5446,3.5369,3.5408,342836.7783
2010-06-22 12:40:00,9.25,9.26,9.24,9.25,92658.58873841767,3.5369,3.5408,3.5331,3.5369,92658.5887
2010-06-22 12:50:00,9.24,9.26,9.24,9.25,135899.2634830126,3.5331,3.5408,3.5331,3.5369,135899.2635
2010-06-22 13:00:00,9.25,9.28,9.24,9.28,167498.21810406272,3.5369,3.5484,3.5331,3.5484,167498.2181
2010-06-22 13:10:00,9.28,9.28,9.26,9.27,135424.091233072,3.5484,3.5484,3.5408,3.5446,135424.0912
2010-06-22 13:20:00,9.27,9.28,9.23,9.24,254454.73984319315,3.5446,3.5484,3.5293,3.5331,254454.7398
2010-06-22 13:30:00,9.24,9.24,9.22,9.23,139700.6414825374,3.5331,3.5331,3.5255,3.5293,139700.6415
2010-06-22 13:40:00,9.23,9.26,9.23,9.26,511760.51318603,3.5293,3.5408,3.5293,3.5408,511760.5132
2010-06-22 13:50:00,9.26,9.26,9.23,9.23,211689.23734853885,3.5408,3.5408,3.5293,3.5293,211689.2373
2010-06-22 14:00:00,9.23,9.23,9.19,9.19,238061.2972202424,3.5293,3.5293,3.514,3.514,238061.2972
2010-06-22 14:10:00,9.19,9.22,9.18,9.21,208125.44547398432,3.514,3.5255,3.5102,3.5216,208125.4455
2010-06-22 14:20:00,9.21,9.22,9.17,9.18,386552.62532668095,3.5216,3.5255,3.5063,3.5102,386552.6253
2010-06-22 14:30:00,9.18,9.2,9.18,9.18,264670.9432169161,3.5102,3.5178,3.5102,3.5102,264670.9432
2010-06-22 14:40:00,9.18,9.18,9.12,9.13,778332.1454027086,3.5102,3.5102,3.4872,3.491,778332.1454
2010-06-22 14:50:00,9.13,9.14,9.11,9.13,931100.0237586126,3.491,3.4949,3.4834,3.491,931100.0238
2010-06-22 15:00:00,9.13,9.15,9.11,9.13,667617.0111665479,3.491,3.4987,3.4834,3.491,667617.0112
2010-06-22 15:10:00,9.13,9.17,9.12,9.17,645283.9154193396,3.491,3.5063,3.4872,3.5063,645283.9154
2010-06-22 15:20:00,9.17,9.17,9.1,9.1,1281777.144214778,3.5063,3.5063,3.4796,3.4796,1281777.1442
2010-06-22 15:30:00,9.1,9.12,9.09,9.12,1614397.7191732004,3.4796,3.4872,3.4758,3.4872,1614397.7192
2010-06-22 15:40:00,9.12,9.12,9.08,9.1,988358.2798764552,3.4872,3.4872,3.4719,3.4796,988358.2799
2010-06-22 15:50:00,9.1,9.1,9.06,9.08,2099311.000237586,3.4796,3.4796,3.4643,3.4719,2099311.0002
2010-06-23 09:30:00,9.07,9.15,9.06,9.12,755048.705155619,3.4681,3.4987,3.4643,3.4872,755048.7052
2010-06-23 09:40:00,9.11,9.12,9.06,9.06,917082.4423853648,3.4834,3.4872,3.4643,3.4643,917082.4424
2010-06-23 09:50:00,9.07,9.1,9.05,9.09,677595.6284153005,3.4681,3.4796,3.4605,3.4758,677595.6284
2010-06-23 10:00:00,9.08,9.08,8.97,8.99,1440009.5034449988,3.4719,3.4719,3.4299,3.4375,1440009.5034
2010-06-23 10:10:00,8.99,9.01,8.97,8.99,973627.9401282964,3.4375,3.4452,3.4299,3.4375,973627.9401
2010-06-23 10:20:00,8.99,9.02,8.96,8.97,969113.8037538608,3.4375,3.449,3.426,3.4299,969113.8038
2010-06-23 10:30:00,8.97,8.99,8.96,8.99,492991.2093133761,3.4299,3.4375,3.426,3.4375,492991.2093
2010-06-23 10:40:00,8.99,9.01,8.97,9.01,528629.1280589214,3.4375,3.4452,3.4299,3.4452,528629.1281
2010-06-23 10:50:00,9.02,9.05,9.01,9.04,753148.0161558565,3.449,3.4605,3.4452,3.4566,753148.0162
2010-06-23 11:00:00,9.04,9.04,9.02,9.03,264670.9432169161,3.4566,3.4566,3.449,3.4528,264670.9432
2010-06-23 11:10:00,9.03,9.03,9.0,9.03,300308.8619624614,3.4528,3.4528,3.4413,3.4528,300308.862
2010-06-23 11:20:00,9.02,9.05,9.02,9.05,143977.19173200286,3.449,3.4605,3.449,3.4605,143977.1917
2010-06-23 11:30:00,9.04,9.05,9.01,9.02,245664.053219292,3.4566,3.4605,3.4452,3.449,245664.0532
2010-06-23 11:40:00,9.02,9.02,9.0,9.0,156806.84248039915,3.449,3.449,3.4413,3.4413,156806.8425
2010-06-23 11:50:00,9.0,9.02,8.99,9.01,170586.83772867665,3.4413,3.449,3.4375,3.4452,170586.8377
2010-06-23 12:00:00,9.01,9.02,9.01,9.01,123307.1988595866,3.4452,3.449,3.4452,3.4452,123307.1989
2010-06-23 12:10:00,9.01,9.02,9.0,9.02,251128.53409360893,3.4452,3.449,3.4413,3.449,251128.5341
2010-06-23 12:20:00,9.02,9.02,9.01,9.02,157044.42860536944,3.449,3.449,3.4452,3.449,157044.4286
2010-06-23 12:30:00,9.02,9.02,9.0,9.0,464956.0465668805,3.449,3.449,3.4413,3.4413,464956.0466
2010-06-23 12:40:00,9.0,9.0,8.99,8.99,335234.0223330958,3.4413,3.4413,3.4375,3.4375,335234.0223
2010-06-23 12:50:00,9.0,9.02,8.98,8.98,991446.8995010692,3.4413,3.449,3.4337,3.4337,991446.8995
2010-06-23 13:00:00,8.98,8.99,8.97,8.98,859111.4278926111,3.4337,3.4375,3.4299,3.4337,859111.4279
2010-06-23 13:10:00,8.98,8.99,8.97,8.98,534331.1950582087,3.4337,3.4375,3.4299,3.4337,534331.1951
2010-06-23 13:20:00,8.98,8.98,8.97,8.98,180327.868852459,3.4337,3.4337,3.4299,3.4337,180327.8689
2010-06-23 13:30:00,8.98,8.99,8.98,8.99,260631.979092421,3.4337,3.4375,3.4337,3.4375,260631.9791
2010-06-23 13:40:00,8.99,8.99,8.97,8.98,730102.1620337373,3.4375,3.4375,3.4299,3.4337,730102.162
2010-06-23 13:50:00,8.98,8.98,8.97,8.97,582086.0061772392,3.4337,3.4337,3.4299,3.4299,582086.0062
2010-06-23 14:00:00,8.97,8.98,8.97,8.98,540270.8481824661,3.4299,3.4337,3.4299,3.4337,540270.8482
2010-06-23 14:10:00,8.98,8.98,8.91,8.95,1450938.4651936328,3.4337,3.4337,3.4069,3.4222,1450938.4652
2010-06-23 14:20:00,8.95,8.99,8.92,8.99,1049180.3278688523,3.4222,3.4375,3.4108,3.4375,1049180.3279
2010-06-23 14:30:00,8.99,9.05,8.99,9.02,1090995.4858636255,3.4375,3.4605,3.4375,3.449,1090995.4859
2010-06-23 14:40:00,9.02,9.03,8.98,8.99,695652.1739130435,3.449,3.4528,3.4337,3.4375,695652.1739
2010-06-23 14:50:00,8.99,9.01,8.97,8.99,689950.1069137562,3.4375,3.4452,3.4299,3.4375,689950.1069
2010-06-23 15:00:00,8.99,9.01,8.95,8.96,886909.0045141364,3.4375,3.4452,3.4222,3.426,886909.0045
2010-06-23 15:10:00,8.97,8.99,8.95,8.97,657638.3939177953,3.4299,3.4375,3.4222,3.4299,657638.3939
2010-06-23 15:20:00,8.97,9.01,8.96,9.0,720836.3031598955,3.4299,3.4452,3.426,3.4413,720836.3032
2010-06-23 15:30:00,9.0,9.0,8.95,8.99,1027322.4043715848,3.4413,3.4413,3.4222,3.4375,1027322.4044
2010-06-23 15:40:00,8.98,9.01,8.97,9.0,1739843.1931575197,3.4337,3.4452,3.4299,3.4413,1739843.1932
2010-06-23 15:50:00,9.0,9.01,8.97,8.98,1486576.383939178,3.4413,3.4452,3.4299,3.4337,1486576.3839
2010-06-24 09:30:00,8.93,8.99,8.89,8.91,720598.7170349251,3.4146,3.4375,3.3993,3.4069,720598.717
2010-06-24 09:40:00,8.91,8.91,8.87,8.87,1138275.1247327155,3.4069,3.4069,3.3916,3.3916,1138275.1247
2010-06-24 09:50:00,8.87,8.88,8.79,8.8,1395343.311950582,3.3916,3.3955,3.361,3.3649,1395343.312
2010-06-24 10:00:00,8.8,8.85,8.8,8.83,1438108.8144452365,3.3649,3.384,3.3649,3.3763,1438108.8144
2010-06-24 10:10:00,8.83,8.83,8.78,8.78,1667141.8389166072,3.3763,3.3763,3.3572,3.3572,1667141.8389
2010-06-24 10:20:00,8.78,8.81,8.78,8.78,1413162.271323355,3.3572,3.3687,3.3572,3.3572,1413162.2713
2010-06-24 10:30:00,8.78,8.78,8.75,8.78,611309.0995485864,3.3572,3.3572,3.3457,3.3572,611309.0995
2010-06-24 10:40:00,8.78,8.78,8.75,8.78,627464.956046567,3.3572,3.3572,3.3457,3.3572,627464.956
2010-06-24 10:50:00,8.78,8.79,8.73,8.73,2159420.2898550727,3.3572,3.361,3.3381,3.3381,2159420.2899
2010-06-24 11:00:00,8.73,8.73,8.68,8.68,2103825.136612022,3.3381,3.3381,3.319,3.319,2103825.1366
2010-06-24 11:10:00,8.68,8.71,8.67,8.71,1479923.9724400097,3.319,3.3305,3.3152,3.3305,1479923.9724
2010-06-24 11:20:00,8.71,8.75,8.69,8.73,1289855.072463768,3.3305,3.3457,3.3228,3.3381,1289855.0725
2010-06-24 11:30:00,8.73,8.78,8.73,8.78,669280.11404134,3.3381,3.3572,3.3381,3.3572,669280.114
2010-06-24 11:40:00,8.78,8.81,8.77,8.79,751960.085531005,3.3572,3.3687,3.3534,3.361,751960.0855
2010-06-24 11:50:00,8.79,8.79,8.77,8.78,421715.3718222856,3.361,3.361,3.3534,3.3572,421715.3718
2010-06-24 12:00:00,8.79,8.83,8.78,8.82,592777.3818009029,3.361,3.3763,3.3572,3.3725,592777.3818
2010-06-24 12:10:00,8.82,8.83,8.8,8.81,210026.1344737468,3.3725,3.3763,3.3649,3.3687,210026.1345
2010-06-24 12:20:00,8.81,8.82,8.8,8.8,244713.7087194108,3.3687,3.3725,3.3649,3.3649,244713.7087
2010-06-24 12:30:00,8.8,8.8,8.77,8.78,206224.7564742219,3.3649,3.3649,3.3534,3.3572,206224.7565
2010-06-24 12:40:00,8.78,8.79,8.76,8.79,401045.37894986937,3.3572,3.361,3.3496,3.361,401045.3789
2010-06-24 12:50:00,8.8,8.81,8.79,8.81,249465.43121881684,3.3649,3.3687,3.361,3.3687,249465.4312
2010-06-24 13:00:00,8.81,8.84,8.8,8.84,834164.8847707295,3.3687,3.3802,3.3649,3.3802,834164.8848
2010-06-24 13:10:00,8.84,8.86,8.84,8.86,430981.23069612734,3.3802,3.3878,3.3802,3.3878,430981.2307
2010-06-24 13:20:00,8.86,8.86,8.82,8.82,1169636.4932287957,3.3878,3.3878,3.3725,3.3725,1169636.4932
2010-06-24 13:30:00,8.82,8.86,8.81,8.86,695652.1739130435,3.3725,3.3878,3.3687,3.3878,695652.1739
2010-06-24 13:40:00,8.86,8.87,8.85,8.86,691850.7959135186,3.3878,3.3916,3.384,3.3878,691850.7959
2010-06-24 13:50:00,8.86,8.9,8.86,8.9,581848.420052269,3.3878,3.4031,3.3878,3.4031,581848.4201
2010-06-24 14:00:00,8.9,8.9,8.86,8.87,471846.04419101926,3.4031,3.4031,3.3878,3.3916,471846.0442
2010-06-24 14:10:00,8.87,8.89,8.86,8.88,453076.7403183654,3.3916,3.3993,3.3878,3.3955,453076.7403
2010-06-24 14:20:00,8.89,8.89,8.86,8.86,430030.8861962461,3.3993,3.3993,3.3878,3.3878,430030.8862
2010-06-24 14:30:00,8.86,8.86,8.82,8.83,522689.4749346639,3.3878,3.3878,3.3725,3.3763,522689.4749
2010-06-24 14:40:00,8.83,8.85,8.83,8.84,614872.8914231409,3.3763,3.384,3.3763,3.3802,614872.8914
2010-06-24 14:50:00,8.84,8.84,8.81,8.82,441672.6063197909,3.3802,3.3802,3.3687,3.3725,441672.6063
2010-06-24 15:00:00,8.81,8.83,8.8,8.8,538607.745307674,3.3687,3.3763,3.3649,3.3649,538607.7453
2010-06-24 15:10:00,8.8,8.81,8.75,8.75,1701591.8270373011,3.3649,3.3687,3.3457,3.3457,1701591.827
2010-06-24 15:20:00,8.76,8.8,8.75,8.79,888334.5212639582,3.3496,3.3649,3.3457,3.361,888334.5213
2010-06-24 15:30:00,8.78,8.82,8.78,8.81,1936802.0907579,3.3572,3.3725,3.3572,3.3687,1936802.0908
2010-06-24 15:40:00,8.81,8.82,8.79,8.8,1512948.4438108816,3.3687,3.3725,3.361,3.3649,1512948.4438
2010-06-24 15:50:00,8.8,8.81,8.77,8.78,2640769.779044904,3.3649,3.3687,3.3534,3.3572,2640769.779
2010-06-25 09:30:00,8.8,8.84,8.79,8.82,1263483.012592065,3.3649,3.3802,3.361,3.3725,1263483.0126
2010-06-25 09:40:00,8.82,8.83,8.75,8.76,948206.2247564744,3.3725,3.3763,3.3457,3.3496,948206.2248
2010-06-25 09:50:00,8.76,8.79,8.73,8.78,683060.1092896175,3.3496,3.361,3.3381,3.3572,683060.1093
2010-06-25 10:00:00,8.78,8.78,8.75,8.75,946780.7080066524,3.3572,3.3572,3.3457,3.3457,946780.708
2010-06-25 10:10:00,8.75,8.76,8.74,8.75,1481824.661439772,3.3457,3.3496,3.3419,3.3457,1481824.6614
2010-06-25 10:20:00,8.75,8.76,8.73,8.76,1245426.4670943215,3.3457,3.3496,3.3381,3.3496,1245426.4671
2010-06-25 10:30:00,8.76,8.76,8.7,8.7,1795675.9325255405,3.3496,3.3496,3.3266,3.3266,1795675.9325
2010-06-25 10:40:00,8.7,8.72,8.7,8.72,693038.7265383701,3.3266,3.3343,3.3266,3.3343,693038.7265
2010-06-25 10:50:00,8.71,8.73,8.65,8.66,952482.7750059396,3.3305,3.3381,3.3075,3.3113,952482.775
2010-06-25 11:00:00,8.66,8.73,8.65,8.73,1850558.3273936803,3.3113,3.3381,3.3075,3.3381,1850558.3274
2010-06-25 11:10:00,8.73,8.73,8.69,8.7,569493.9415538133,3.3381,3.3381,3.3228,3.3266,569493.9416
2010-06-25 11:20:00,8.7,8.72,8.67,8.71,499881.2069375149,3.3266,3.3343,3.3152,3.3305,499881.2069
2010-06-25 11:30:00,8.71,8.73,8.71,8.71,304822.9983368971,3.3305,3.3381,3.3305,3.3305,304822.9983
2010-06-25 11:40:00,8.71,8.72,8.69,8.72,417676.4076977905,3.3305,3.3343,3.3228,3.3343,417676.4077
2010-06-25 11:50:00,8.72,8.73,8.72,8.73,546448.087431694,3.3343,3.3381,3.3343,3.3381,546448.0874
2010-06-25 12:00:00,8.73,8.75,8.72,8.75,780470.4205274412,3.3381,3.3457,3.3343,3.3457,780470.4205
2010-06-25 12:10:00,8.75,8.75,8.72,8.74,449512.9484438109,3.3457,3.3457,3.3343,3.3419,449512.9484
2010-06-25 12:20:00,8.74,8.77,8.74,8.77,357804.7042052744,3.3419,3.3534,3.3419,3.3534,357804.7042
2010-06-25 12:30:00,8.77,8.8,8.77,8.8,613684.9607982894,3.3534,3.3649,3.3534,3.3649,613684.9608
2010-06-25 12:40:00,8.8,8.81,8.8,8.81,471133.28581610834,3.3649,3.3687,3.3649,3.3687,471133.2858
2010-06-25 12:50:00,8.81,8.82,8.79,8.79,723212.1644095985,3.3687,3.3725,3.361,3.361,723212.1644
2010-06-25 13:00:00,8.8,8.82,8.79,8.82,391541.93395105726,3.3649,3.3725,3.361,3.3725,391541.934
2010-06-25 13:10:00,8.82,8.82,8.78,8.8,676170.1116654788,3.3725,3.3725,3.3572,3.3649,676170.1117
2010-06-25 13:20:00,8.8,8.82,8.8,8.82,206462.3425991922,3.3649,3.3725,3.3649,3.3725,206462.3426
2010-06-25 13:30:00,8.82,8.86,8.82,8.85,433357.0919458304,3.3725,3.3878,3.3725,3.384,433357.0919
2010-06-25 13:40:00,8.85,8.86,8.85,8.86,363269.18507959135,3.384,3.3878,3.384,3.3878,363269.1851
2010-06-25 13:50:00,8.86,8.87,8.85,8.86,529817.0586837729,3.3878,3.3916,3.384,3.3878,529817.0587
2010-06-25 14:00:00,8.86,8.89,8.85,8.85,644808.743169399,3.3878,3.3993,3.384,3.384,644808.7432
2010-06-25 14:10:00,8.85,8.86,8.84,8.85,222143.02684723213,3.384,3.3878,3.3802,3.384,222143.0268
2010-06-25 14:20:00,8.85,8.85,8.82,8.83,517462.5801853172,3.384,3.384,3.3725,3.3763,517462.5802
2010-06-25 14:30:00,8.83,8.83,8.81,8.82,459729.1518175339,3.3763,3.3763,3.3687,3.3725,459729.1518
2010-06-25 14:40:00,8.81,8.85,8.81,8.84,622713.2335471609,3.3687,3.384,3.3687,3.3802,622713.2335
2010-06-25 14:50:00,8.84,8.86,8.83,8.85,512235.68543597055,3.3802,3.3878,3.3763,3.384,512235.6854
2010-06-25 15:00:00,8.84,8.85,8.83,8.84,716559.7529104301,3.3802,3.384,3.3763,3.3802,716559.7529
2010-06-25 15:10:00,8.84,8.86,8.82,8.82,742219.0544072227,3.3802,3.3878,3.3725,3.3725,742219.0544
2010-06-25 15:20:00,8.83,8.83,8.79,8.79,755761.4635305299,3.3763,3.3763,3.361,3.361,755761.4635
2010-06-25 15:30:00,8.8,8.84,8.78,8.83,1224518.888096935,3.3649,3.3802,3.3572,3.3763,1224518.8881
2010-06-25 15:40:00,8.83,8.84,8.79,8.79,1385602.2808267998,3.3763,3.3802,3.361,3.361,1385602.2808
2010-06-25 15:50:00,8.79,8.83,8.78,8.82,1898313.1385127108,3.361,3.3763,3.3572,3.3725,1898313.1385
2010-06-28 09:30:00,8.78,8.83,8.72,8.73,924685.1983844144,3.3572,3.3763,3.3343,3.3381,924685.1984
2010-06-28 09:40:00,8.73,8.73,8.66,8.66,1046329.2943692087,3.3381,3.3381,3.3113,3.3113,1046329.2944
2010-06-28 09:50:00,8.66,8.68,8.65,8.66,909242.1002613448,3.3113,3.319,3.3075,3.3113,909242.1003
2010-06-28 10:00:00,8.65,8.7,8.62,8.62,2060109.2896174863,3.3075,3.3266,3.296,3.296,2060109.2896
2010-06-28 10:10:00,8.62,8.63,8.6,8.62,1030886.1962461392,3.296,3.2999,3.2884,3.296,1030886.1962
2010-06-28 10:20:00,8.62,8.73,8.62,8.73,1250890.9479686387,3.296,3.3381,3.296,3.3381,1250890.948
2010-06-28 10:30:00,8.73,8.73,8.67,8.68,930862.4376336422,3.3381,3.3381,3.3152,3.319,930862.4376
2010-06-28 10:40:00,8.68,8.74,8.68,8.74,760750.7721549062,3.319,3.3419,3.319,3.3419,760750.7722
2010-06-28 10:50:00,8.74,8.78,8.73,8.77,720598.7170349251,3.3419,3.3572,3.3381,3.3534,720598.717
2010-06-28 11:00:00,8.77,8.79,8.76,8.78,429318.1278213352,3.3534,3.361,3.3496,3.3572,429318.1278
2010-06-28 11:10:00,8.78,8.78,8.75,8.75,550249.4654312189,3.3572,3.3572,3.3457,3.3457,550249.4654
2010-06-28 11:20:00,8.75,8.75,8.73,8.75,709907.3414112616,3.3457,3.3457,3.3381,3.3457,709907.3414
2010-06-28 11:30:00,8.75,8.76,8.74,8.74,573770.4918032787,3.3457,3.3496,3.3419,3.3419,573770.4918
2010-06-28 11:40:00,8.73,8.75,8.73,8.75,336421.9529579473,3.3381,3.3457,3.3381,3.3457,336421.953
2010-06-28 11:50:00,8.75,8.75,8.73,8.73,699928.724162509,3.3457,3.3457,3.3381,3.3381,699928.7242
2010-06-28 12:00:00,8.73,8.74,8.71,8.72,677833.2145402709,3.3381,3.3419,3.3305,3.3343,677833.2145
2010-06-28 12:10:00,8.72,8.72,8.68,8.7,589213.5899263483,3.3343,3.3343,3.319,3.3266,589213.5899
2010-06-28 12:20:00,8.7,8.74,8.7,8.73,442860.5369446424,3.3266,3.3419,3.3266,3.3381,442860.5369
2010-06-28 12:30:00,8.74,8.74,8.71,8.71,3065336.184366833,3.3419,3.3419,3.3305,3.3305,3065336.1844
2010-06-28 12:40:00,8.71,8.74,8.7,8.74,905915.8945117606,3.3305,3.3419,3.3266,3.3419,905915.8945
2010-06-28 12:50:00,8.74,8.75,8.74,8.75,546685.6735566643,3.3419,3.3457,3.3419,3.3457,546685.6736
2010-06-28 13:00:00,8.75,8.75,8.73,8.73,1147065.811356617,3.3457,3.3457,3.3381,3.3381,1147065.8114
2010-06-28 13:10:00,8.73,8.74,8.73,8.73,791399.3822760751,3.3381,3.3419,3.3381,3.3381,791399.3823
2010-06-28 13:20:00,8.73,8.75,8.73,8.74,470658.11356616777,3.3381,3.3457,3.3381,3.3419,470658.1136
2010-06-28 13:30:00,8.74,8.74,8.72,8.74,832976.9541458779,3.3419,3.3419,3.3343,3.3419,832976.9541
2010-06-28 13:40:00,8.74,8.75,8.73,8.75,1503682.5849370398,3.3419,3.3457,3.3381,3.3457,1503682.5849
2010-06-28 13:50:00,8.75,8.76,8.75,8.76,322641.9577096698,3.3457,3.3496,3.3457,3.3496,322641.9577
2010-06-28 14:00:00,8.76,8.76,8.75,8.76,704205.2744119744,3.3496,3.3496,3.3457,3.3496,704205.2744
2010-06-28 14:10:00,8.76,8.78,8.76,8.76,556664.290805417,3.3496,3.3572,3.3496,3.3496,556664.2908
2010-06-28 14:20:00,8.76,8.76,8.75,8.75,953908.2917557616,3.3496,3.3496,3.3457,3.3457,953908.2918
2010-06-28 14:30:00,8.75,8.77,8.75,8.76,701116.6547873605,3.3457,3.3534,3.3457,3.3496,701116.6548
2010-06-28 14:40:00,8.76,8.78,8.76,8.78,534806.3673081492,3.3496,3.3572,3.3496,3.3572,534806.3673
2010-06-28 14:50:00,8.78,8.78,8.75,8.78,1146590.6391066762,3.3572,3.3572,3.3457,3.3572,1146590.6391
2010-06-28 15:00:00,8.78,8.8,8.76,8.76,1265146.1154668569,3.3572,3.3649,3.3496,3.3496,1265146.1155
2010-06-28 15:10:00,8.77,8.78,8.75,8.77,1188405.7971014492,3.3534,3.3572,3.3457,3.3534,1188405.7971
2010-06-28 15:20:00,8.77,8.77,8.73,8.75,1534568.781183179,3.3534,3.3534,3.3381,3.3457,1534568.7812
2010-06-28 15:30:00,8.75,8.76,8.74,8.75,1225944.404846757,3.3457,3.3496,3.3419,3.3457,1225944.4048
2010-06-28 15:40:00,8.75,8.78,8.75,8.76,1589213.5899263483,3.3457,3.3572,3.3457,3.3496,1589213.5899
2010-06-28 15:50:00,8.75,8.75,8.72,8.72,2962461.3922546925,3.3457,3.3457,3.3343,3.3343,2962461.3923
2010-06-29 09:30:00,8.53,8.54,8.35,8.38,3227132.3354716087,3.2616,3.2655,3.1928,3.2043,3227132.3355
2010-06-29 09:40:00,8.38,8.42,8.35,8.39,2432644.3335709195,3.2043,3.2196,3.1928,3.2081,2432644.3336
2010-06-29 09:50:00,8.38,8.44,8.36,8.42,2782846.2817771444,3.2043,3.2272,3.1966,3.2196,2782846.2818
2010-06-29 10:00:00,8.44,8.45,8.38,8.43,6793300.071275838,3.2272,3.231,3.2043,3.2234,6793300.0713
2010-06-29 10:10:00,8.43,8.46,8.41,8.42,3694701.8294131625,3.2234,3.2349,3.2157,3.2196,3694701.8294
2010-06-29 10:20:00,8.42,8.44,8.41,8.41,3947731.052506534,3.2196,3.2272,3.2157,3.2157,3947731.0525
2010-06-29 10:30:00,8.41,8.44,8.41,8.43,2406034.687574245,3.2157,3.2272,3.2157,3.2234,2406034.6876
2010-06-29 10:40:00,8.43,8.48,8.43,8.48,2182466.143977192,3.2234,3.2425,3.2234,3.2425,2182466.144
2010-06-29 10:50:00,8.47,8.48,8.44,8.47,1765740.0807792826,3.2387,3.2425,3.2272,3.2387,1765740.0808
2010-06-29 11:00:00,8.47,8.53,8.47,8.53,1262532.6680921835,3.2387,3.2616,3.2387,3.2616,1262532.6681
2010-06-29 11:10:00,8.53,8.57,8.53,8.56,2503682.58493704,3.2616,3.2769,3.2616,3.2731,2503682.5849
2010-06-29 11:20:00,8.56,8.56,8.53,8.54,1360418.1515799477,3.2731,3.2731,3.2616,3.2655,1360418.1516
2010-06-29 11:30:00,8.54,8.54,8.48,8.48,1202185.792349727,3.2655,3.2655,3.2425,3.2425,1202185.7923
2010-06-29 11:40:00,8.48,8.48,8.44,8.44,1522214.3026847232,3.2425,3.2425,3.2272,3.2272,1522214.3027
2010-06-29 11:50:00,8.44,8.46,8.44,8.44,1015680.68424804,3.2272,3.2349,3.2272,3.2272,1015680.6842
2010-06-29 12:00:00,8.45,8.46,8.44,8.46,741031.1237823712,3.231,3.2349,3.2272,3.2349,741031.1238
2010-06-29 12:10:00,8.46,8.48,8.44,8.47,788310.7626514612,3.2349,3.2425,3.2272,3.2387,788310.7627
2010-06-29 12:20:00,8.47,8.48,8.44,8.44,594202.8985507246,3.2387,3.2425,3.2272,3.2272,594202.8986
2010-06-29 12:30:00,8.45,8.45,8.44,8.45,661202.1857923497,3.231,3.231,3.2272,3.231,661202.1858
2010-06-29 12:40:00,8.44,8.46,8.44,8.46,456165.35994297935,3.2272,3.2349,3.2272,3.2349,456165.3599
2010-06-29 12:50:00,8.46,8.46,8.45,8.46,611546.6856735566,3.2349,3.2349,3.231,3.2349,611546.6857
2010-06-29 13:00:00,8.46,8.46,8.45,8.46,392492.27845093847,3.2349,3.2349,3.231,3.2349,392492.2785
2010-06-29 13:10:00,8.46,8.46,8.45,8.45,404133.99857448327,3.2349,3.2349,3.231,3.231,404133.9986
2010-06-29 13:20:00,8.45,8.46,8.44,8.44,856260.3943929675,3.231,3.2349,3.2272,3.2272,856260.3944
2010-06-29 13:30:00,8.44,8.45,8.4,8.41,1256355.4288429555,3.2272,3.231,3.2119,3.2157,1256355.4288
2010-06-29 13:40:00,8.41,8.43,8.4,8.43,471608.458066049,3.2157,3.2234,3.2119,3.2234,471608.4581
2010-06-29 13:50:00,8.43,8.45,8.42,8.45,638393.9177952008,3.2234,3.231,3.2196,3.231,638393.9178
2010-06-29 14:00:00,8.45,8.45,8.42,8.45,890947.9686386315,3.231,3.231,3.2196,3.231,890947.9686
2010-06-29 14:10:00,8.45,8.46,8.44,8.44,625801.8531717748,3.231,3.2349,3.2272,3.2272,625801.8532
2010-06-29 14:20:00,8.45,8.46,8.43,8.44,714659.0639106677,3.231,3.2349,3.2234,3.2272,714659.0639
2010-06-29 14:30:00,8.44,8.44,8.41,8.41,815633.1670230458,3.2272,3.2272,3.2157,3.2157,815633.167
2010-06-29 14:40:00,8.41,8.42,8.4,8.41,457115.70444286056,3.2157,3.2196,3.2119,3.2157,457115.7044
2010-06-29 14:50:00,8.41,8.43,8.39,8.39,1523639.819434545,3.2157,3.2234,3.2081,3.2081,1523639.8194
2010-06-29 15:00:00,8.39,8.41,8.38,8.38,1855310.0498930863,3.2081,3.2157,3.2043,3.2043,1855310.0499
2010-06-29 15:10:00,8.39,8.39,8.35,8.35,1608458.0660489427,3.2081,3.2081,3.1928,3.1928,1608458.066
2010-06-29 15:20:00,8.35,8.35,8.27,8.29,3277975.766215253,3.1928,3.1928,3.1622,3.1699,3277975.7662
2010-06-29 15:30:00,8.29,8.31,8.26,8.31,3084105.4882394867,3.1699,3.1775,3.1584,3.1775,3084105.4882
2010-06-29 15:40:00,8.3,8.31,8.22,8.24,3596341.173675457,3.1737,3.1775,3.1431,3.1507,3596341.1737
2010-06-29 15:50:00,8.24,8.33,8.23,8.28,6923734.853884533,3.1507,3.1852,3.1469,3.166,6923734.8539
2010-06-30 09:30:00,8.27,8.36,8.25,8.36,1955808.980755524,3.1622,3.1966,3.1546,3.1966,1955808.9808
2010-06-30 09:40:00,8.36,8.48,8.35,8.47,2202185.792349727,3.1966,3.2425,3.1928,3.2387,2202185.7923
2010-06-30 09:50:00,8.48,8.48,8.41,8.41,1053219.2919933477,3.2425,3.2425,3.2157,3.2157,1053219.292
2010-06-30 10:00:00,8.41,8.43,8.37,8.37,1438108.8144452365,3.2157,3.2234,3.2004,3.2004,1438108.8144
2010-06-30 10:10:00,8.37,8.4,8.35,8.38,1560465.668804942,3.2004,3.2119,3.1928,3.2043,1560465.6688
2010-06-30 10:20:00,8.38,8.38,8.33,8.35,588738.4176764077,3.2043,3.2043,3.1852,3.1928,588738.4177
2010-06-30 10:30:00,8.35,8.37,8.34,8.37,554050.8434307437,3.1928,3.2004,3.189,3.2004,554050.8434
2010-06-30 10:40:00,8.38,8.38,8.33,8.33,1038488.9522451888,3.2043,3.2043,3.1852,3.1852,1038488.9522
2010-06-30 10:50:00,8.33,8.33,8.3,8.31,1354240.91233072,3.1852,3.1852,3.1737,3.1775,1354240.9123
2010-06-30 11:00:00,8.31,8.37,8.3,8.35,878593.4901401758,3.1775,3.2004,3.1737,3.1928,878593.4901
2010-06-30 11:10:00,8.35,8.39,8.35,8.37,929912.093133761,3.1928,3.2081,3.1928,3.2004,929912.0931
2010-06-30 11:20:00,8.38,8.41,8.37,8.39,856973.1527678784,3.2043,3.2157,3.2004,3.2081,856973.1528
2010-06-30 11:30:00,8.39,8.4,8.37,8.4,750059.3965312426,3.2081,3.2119,3.2004,3.2119,750059.3965
2010-06-30 11:40:00,8.4,8.41,8.39,8.39,855785.2221430269,3.2119,3.2157,3.2081,3.2081,855785.2221
2010-06-30 11:50:00,8.39,8.43,8.38,8.38,1397956.7593252554,3.2081,3.2234,3.2043,3.2043,1397956.7593
2010-06-30 12:00:00,8.38,8.4,8.38,8.39,674982.1810406273,3.2043,3.2119,3.2043,3.2081,674982.181
2010-06-30 12:10:00,8.39,8.4,8.38,8.38,639344.262295082,3.2081,3.2119,3.2043,3.2043,639344.2623
2010-06-30 12:20:00,8.38,8.39,8.36,8.36,1043240.674744595,3.2043,3.2081,3.1966,3.1966,1043240.6747
2010-06-30 12:30:00,8.36,8.39,8.36,8.39,417676.4076977905,3.1966,3.2081,3.1966,3.2081,417676.4077
2010-06-30 12:40:00,8.39,8.39,8.35,8.36,554763.6018056546,3.2081,3.2081,3.1928,3.1966,554763.6018
2010-06-30 12:50:00,8.36,8.36,8.34,8.35,729864.575908767,3.1966,3.1966,3.189,3.1928,729864.5759
2010-06-30 13:00:00,8.34,8.35,8.33,8.34,775005.9396531243,3.189,3.1928,3.1852,3.189,775005.9397
2010-06-30 13:10:00,8.34,8.36,8.34,8.36,484200.5226894749,3.189,3.1966,3.189,3.1966,484200.5227
2010-06-30 13:20:00,8.36,8.38,8.36,8.37,1057258.2561178429,3.1966,3.2043,3.1966,3.2004,1057258.2561
2010-06-30 13:30:00,8.37,8.38,8.34,8.35,743169.3989071038,3.2004,3.2043,3.189,3.1928,743169.3989
2010-06-30 13:40:00,8.35,8.38,8.35,8.37,534806.3673081492,3.1928,3.2043,3.1928,3.2004,534806.3673
2010-06-30 13:50:00,8.37,8.38,8.36,8.38,536231.8840579711,3.2004,3.2043,3.1966,3.2043,536231.8841
2010-06-30 14:00:00,8.38,8.39,8.34,8.35,1105250.6533618437,3.2043,3.2081,3.189,3.1928,1105250.6534
2010-06-30 14:10:00,8.35,8.36,8.33,8.34,1144452.3639819436,3.1928,3.1966,3.1852,3.189,1144452.364
2010-06-30 14:20:00,8.34,8.35,8.3,8.32,963411.7367545736,3.189,3.1928,3.1737,3.1813,963411.7368
2010-06-30 14:30:00,8.32,8.35,8.32,8.33,989546.2105013068,3.1813,3.1928,3.1813,3.1852,989546.2105
2010-06-30 14:40:00,8.33,8.33,8.31,8.33,848182.4661439772,3.1852,3.1852,3.1775,3.1852,848182.4661
2010-06-30 14:50:00,8.33,8.34,8.33,8.34,660489.4274174388,3.1852,3.189,3.1852,3.189,660489.4274
2010-06-30 15:00:00,8.33,8.33,8.32,8.33,707531.4801615586,3.1852,3.1852,3.1813,3.1852,707531.4802
2010-06-30 15:10:00,8.32,8.33,8.29,8.3,1269422.665716322,3.1813,3.1852,3.1699,3.1737,1269422.6657
2010-06-30 15:20:00,8.3,8.32,8.27,8.28,1002851.0334996436,3.1737,3.1813,3.1622,3.166,1002851.0335
2010-06-30 15:30:00,8.28,8.3,8.27,8.28,2483725.3504395345,3.166,3.1737,3.1622,3.166,2483725.3504
2010-06-30 15:40:00,8.28,8.28,8.23,8.27,3663578.0470420527,3.166,3.166,3.1469,3.1622,3663578.047
2010-06-30 15:50:00,8.27,8.28,8.25,8.26,4206462.342599193,3.1622,3.166,3.1546,3.1584,4206462.3426
2010-07-01 09:30:00,8.25,8.27,8.22,8.23,3555476.3601805656,3.1546,3.1622,3.1431,3.1469,3555476.3602
2010-07-01 09:40:00,8.23,8.25,8.22,8.24,976716.5597529104,3.1469,3.1546,3.1431,3.1507,976716.5598
2010-07-01 09:50:00,8.24,8.25,8.22,8.24,1350201.9482062247,3.1507,3.1546,3.1431,3.1507,1350201.9482
2010-07-01 10:00:00,8.25,8.25,8.19,8.22,2381800.902827275,3.1546,3.1546,3.1316,3.1431,2381800.9028
2010-07-01 10:10:00,8.22,8.22,8.14,8.17,1411974.3406985032,3.1431,3.1431,3.1125,3.124,1411974.3407
2010-07-01 10:20:00,8.17,8.18,8.11,8.12,1592777.3818009028,3.124,3.1278,3.101,3.1049,1592777.3818
2010-07-01 10:30:00,8.13,8.14,8.08,8.09,1570444.2860536946,3.1087,3.1125,3.0896,3.0934,1570444.2861
2010-07-01 10:40:00,8.09,8.09,8.02,8.07,6251603.706343549,3.0934,3.0934,3.0666,3.0857,6251603.7063
2010-07-01 10:50:00,8.07,8.13,8.07,8.13,3507721.549061535,3.0857,3.1087,3.0857,3.1087,3507721.5491
2010-07-01 11:00:00,8.13,8.17,8.11,8.17,3901639.344262296,3.1087,3.124,3.101,3.124,3901639.3443
2010-07-01 11:10:00,8.17,8.22,8.16,8.21,1962698.9783796624,3.124,3.1431,3.1201,3.1393,1962698.9784
2010-07-01 11:20:00,8.2,8.25,8.2,8.24,1237348.5388453314,3.1354,3.1546,3.1354,3.1507,1237348.5388
2010-07-01 11:30:00,8.23,8.27,8.2,8.26,1855310.0498930863,3.1469,3.1622,3.1354,3.1584,1855310.0499
2010-07-01 11:40:00,8.26,8.27,8.24,8.26,1725112.8534093609,3.1584,3.1622,3.1507,3.1584,1725112.8534
2010-07-01 11:50:00,8.26,8.29,8.25,8.28,976716.5597529104,3.1584,3.1699,3.1546,3.166,976716.5598
2010-07-01 12:00:00,8.28,8.29,8.22,8.22,659539.0829175577,3.166,3.1699,3.1431,3.1431,659539.0829
2010-07-01 12:10:00,8.22,8.24,8.21,8.23,603706.3435495368,3.1431,3.1507,3.1393,3.1469,603706.3435
2010-07-01 12:20:00,8.23,8.23,8.19,8.19,997386.5526253268,3.1469,3.1469,3.1316,3.1316,997386.5526
2010-07-01 12:30:00,8.19,8.23,8.19,8.23,917557.6146353054,3.1316,3.1469,3.1316,3.1469,917557.6146
2010-07-01 12:40:00,8.23,8.28,8.23,8.25,685435.9705393205,3.1469,3.166,3.1469,3.1546,685435.9705
2010-07-01 12:50:00,8.25,8.26,8.22,8.23,624851.5086718936,3.1546,3.1584,3.1431,3.1469,624851.5087
2010-07-01 13:00:00,8.23,8.25,8.23,8.25,324305.0605844619,3.1469,3.1546,3.1469,3.1546,324305.0606
2010-07-01 13:10:00,8.25,8.26,8.23,8.25,517937.7524352578,3.1546,3.1584,3.1469,3.1546,517937.7524
2010-07-01 13:20:00,8.25,8.26,8.22,8.23,568068.4248039915,3.1546,3.1584,3.1431,3.1469,568068.4248
2010-07-01 13:30:00,8.23,8.29,8.23,8.29,423140.8885721074,3.1469,3.1699,3.1469,3.1699,423140.8886
2010-07-01 13:40:00,8.29,8.29,8.25,8.26,1048942.7417438822,3.1699,3.1699,3.1546,3.1584,1048942.7417
2010-07-01 13:50:00,8.26,8.28,8.25,8.27,1089332.3829888336,3.1584,3.166,3.1546,3.1622,1089332.383
2010-07-01 14:00:00,8.27,8.28,8.26,8.27,990258.9688762176,3.1622,3.166,3.1584,3.1622,990258.9689
2010-07-01 14:10:00,8.27,8.32,8.26,8.3,782846.2817771442,3.1622,3.1813,3.1584,3.1737,782846.2818
2010-07-01 14:20:00,8.3,8.3,8.26,8.27,751960.085531005,3.1737,3.1737,3.1584,3.1622,751960.0855
2010-07-01 14:30:00,8.27,8.28,8.24,8.25,1101211.6892373485,3.1622,3.166,3.1507,3.1546,1101211.6892
2010-07-01 14:40:00,8.25,8.25,8.21,8.23,893086.2437633643,3.1546,3.1546,3.1393,3.1469,893086.2438
2010-07-01 14:50:00,8.23,8.24,8.21,8.24,661202.1857923497,3.1469,3.1507,3.1393,3.1507,661202.1858
2010-07-01 15:00:00,8.24,8.28,8.24,8.27,1161083.3927298647,3.1507,3.166,3.1507,3.1622,1161083.3927
2010-07-01 15:10:00,8.27,8.28,8.24,8.24,766452.8391541934,3.1622,3.166,3.1507,3.1507,766452.8392
2010-07-01 15:20:00,8.24,8.28,8.22,8.27,1038726.5383701592,3.1507,3.166,3.1431,3.1622,1038726.5384
2010-07-01 15:30:00,8.27,8.3,8.25,8.27,1032074.1268709908,3.1622,3.1737,3.1546,3.1622,1032074.1269
2010-07-01 15:40:00,8.27,8.3,8.25,8.26,1867426.942266572,3.1622,3.1737,3.1546,3.1584,1867426.9423
2010-07-01 15:50:00,8.26,8.29,8.25,8.26,3233784.746970777,3.1584,3.1699,3.1546,3.1584,3233784.747
2010-07-02 09:30:00,8.29,8.32,8.21,8.24,1107626.5146115466,3.1699,3.1813,3.1393,3.1507,1107626.5146
2010-07-02 09:40:00,8.24,8.25,8.18,8.18,724162.5089094797,3.1507,3.1546,3.1278,3.1278,724162.5089
2010-07-02 09:50:00,8.18,8.22,8.17,8.21,683535.2815395581,3.1278,3.1431,3.124,3.1393,683535.2815
2010-07-02 10:00:00,8.21,8.22,8.17,8.2,883582.7987645522,3.1393,3.1431,3.124,3.1354,883582.7988
2010-07-02 10:10:00,8.21,8.23,8.2,8.22,919695.889760038,3.1393,3.1469,3.1354,3.1431,919695.8898
2010-07-02 10:20:00,8.22,8.22,8.15,8.16,1687336.659539083,3.1431,3.1431,3.1163,3.1201,1687336.6595
2010-07-02 10:30:00,8.16,8.18,8.14,8.16,916132.0978854836,3.1201,3.1278,3.1125,3.1201,916132.0979
2010-07-02 10:40:00,8.16,8.17,8.12,8.16,1045141.3637443574,3.1201,3.124,3.1049,3.1201,1045141.3637
2010-07-02 10:50:00,8.16,8.16,8.13,8.14,1078641.00736517,3.1201,3.1201,3.1087,3.1125,1078641.0074
2010-07-02 11:00:00,8.14,8.17,8.14,8.16,702304.585412212,3.1125,3.124,3.1125,3.1201,702304.5854
2010-07-02 11:10:00,8.15,8.18,8.15,8.17,1111665.4787360418,3.1163,3.1278,3.1163,3.124,1111665.4787
2010-07-02 11:20:00,8.17,8.19,8.15,8.17,1327393.6802090758,3.124,3.1316,3.1163,3.124,1327393.6802
2010-07-02 11:30:00,8.16,8.17,8.13,8.13,1281777.144214778,3.1201,3.124,3.1087,3.1087,1281777.1442
2010-07-02 11:40:00,8.13,8.16,8.11,8.15,1191256.830601093,3.1087,3.1201,3.101,3.1163,1191256.8306
2010-07-02 11:50:00,8.16,8.18,8.15,8.18,956996.9113803754,3.1201,3.1278,3.1163,3.1278,956996.9114
2010-07-02 12:00:00,8.18,8.19,8.16,8.18,965074.8396293656,3.1278,3.1316,3.1201,3.1278,965074.8396
2010-07-02 12:10:00,8.19,8.19,8.15,8.16,889760.03801378,3.1316,3.1316,3.1163,3.1201,889760.038
2010-07-02 12:20:00,8.16,8.18,8.14,8.18,603231.1712995961,3.1201,3.1278,3.1125,3.1278,603231.1713
2010-07-02 12:30:00,8.18,8.19,8.16,8.17,432406.7474459492,3.1278,3.1316,3.1201,3.124,432406.7474
2010-07-02 12:40:00,8.17,8.18,8.16,8.17,486576.383939178,3.124,3.1278,3.1201,3.124,486576.3839
2010-07-02 12:50:00,8.18,8.19,8.15,8.16,486101.2116892374,3.1278,3.1316,3.1163,3.1201,486101.2117
2010-07-02 13:00:00,8.16,8.18,8.13,8.17,1035637.9187455452,3.1201,3.1278,3.1087,3.124,1035637.9187
2010-07-02 13:10:00,8.17,8.18,8.16,8.17,546923.2596816346,3.124,3.1278,3.1201,3.124,546923.2597
2010-07-02 13:20:00,8.17,8.18,8.15,8.15,818721.7866476598,3.124,3.1278,3.1163,3.1163,818721.7866
2010-07-02 13:30:00,8.15,8.18,8.15,8.17,651223.5685435971,3.1163,3.1278,3.1163,3.124,651223.5685
2010-07-02 13:40:00,8.17,8.18,8.15,8.17,430743.64457115706,3.124,3.1278,3.1163,3.124,430743.6446
2010-07-02 13:50:00,8.17,8.18,8.15,8.17,615823.2359230221,3.124,3.1278,3.1163,3.124,615823.2359
2010-07-02 14:00:00,8.17,8.18,8.16,8.17,572820.1473033975,3.124,3.1278,3.1201,3.124,572820.1473
2010-07-02 14:10:00,8.17,8.17,8.15,8.16,717985.2696602519,3.124,3.124,3.1163,3.1201,717985.2697
2010-07-02 14:20:00,8.16,8.16,8.13,8.14,497742.9318127821,3.1201,3.1201,3.1087,3.1125,497742.9318
2010-07-02 14:30:00,8.14,8.15,8.11,8.14,994773.1052506532,3.1125,3.1163,3.101,3.1125,994773.1053
2010-07-02 14:40:00,8.14,8.14,8.11,8.12,670705.6307911618,3.1125,3.1125,3.101,3.1049,670705.6308
2010-07-02 14:50:00,8.11,8.13,8.11,8.13,780470.4205274412,3.101,3.1087,3.101,3.1087,780470.4205
2010-07-02 15:00:00,8.13,8.13,8.11,8.12,974578.2846281778,3.1087,3.1087,3.101,3.1049,974578.2846
2010-07-02 15:10:00,8.12,8.13,8.11,8.12,651223.5685435971,3.1049,3.1087,3.101,3.1049,651223.5685
2010-07-02 15:20:00,8.12,8.14,8.12,8.12,951294.8443810882,3.1049,3.1125,3.1049,3.1049,951294.8444
2010-07-02 15:30:00,8.12,8.16,8.12,8.16,968638.6315039202,3.1049,3.1201,3.1049,3.1201,968638.6315
2010-07-02 15:40:00,8.16,8.18,8.15,8.17,1456165.3599429794,3.1201,3.1278,3.1163,3.124,1456165.3599
2010-07-02 15:50:00,8.17,8.17,8.1,8.11,3205511.998099312,3.124,3.124,3.0972,3.101,3205511.9981
2010-07-06 09:30:00,8.22,8.32,8.2,8.23,2398907.103825137,3.1431,3.1813,3.1354,3.1469,2398907.1038
2010-07-06 09:40:00,8.23,8.23,8.17,8.17,1126158.2323592303,3.1469,3.1469,3.124,3.124,1126158.2324
2010-07-06 09:50:00,8.17,8.22,8.17,8.2,784984.5569018769,3.124,3.1431,3.124,3.1354,784984.5569
2010-07-06 10:00:00,8.2,8.25,8.17,8.24,1451888.809693514,3.1354,3.1546,3.124,3.1507,1451888.8097
2010-07-06 10:10:00,8.24,8.25,8.23,8.24,402233.30957472086,3.1507,3.1546,3.1469,3.1507,402233.3096
2010-07-06 10:20:00,8.24,8.27,8.23,8.27,677358.0422903303,3.1507,3.1622,3.1469,3.1622,677358.0423
2010-07-06 10:30:00,8.27,8.29,8.27,8.29,973865.5262532668,3.1622,3.1699,3.1622,3.1699,973865.5263
2010-07-06 10:40:00,8.29,8.29,8.27,8.28,618911.855547636,3.1699,3.1699,3.1622,3.166,618911.8555
2010-07-06 10:50:00,8.27,8.3,8.27,8.29,973865.5262532668,3.1622,3.1737,3.1622,3.1699,973865.5263
2010-07-06 11:00:00,8.29,8.3,8.27,8.28,758374.9109052032,3.1699,3.1737,3.1622,3.166,758374.9109
2010-07-06 11:10:00,8.28,8.29,8.27,8.28,784271.798526966,3.166,3.1699,3.1622,3.166,784271.7985
2010-07-06 11:20:00,8.28,8.29,8.27,8.27,648134.9489189831,3.166,3.1699,3.1622,3.1622,648134.9489
2010-07-06 11:30:00,8.27,8.28,8.27,8.27,622713.2335471609,3.1622,3.166,3.1622,3.1622,622713.2335
2010-07-06 11:40:00,8.27,8.32,8.26,8.31,1215253.0292230933,3.1622,3.1813,3.1584,3.1775,1215253.0292
2010-07-06 11:50:00,8.32,8.32,8.28,8.3,1229270.6105963413,3.1813,3.1813,3.166,3.1737,1229270.6106
2010-07-06 12:00:00,8.3,8.33,8.3,8.32,1372535.0439534332,3.1737,3.1852,3.1737,3.1813,1372535.044
2010-07-06 12:10:00,8.31,8.31,8.27,8.28,748633.8797814208,3.1775,3.1775,3.1622,3.166,748633.8798
2010-07-06 12:20:00,8.28,8.28,8.27,8.27,1074126.870990734,3.166,3.166,3.1622,3.1622,1074126.871
2010-07-06 12:30:00,8.27,8.28,8.26,8.27,943216.916132098,3.1622,3.166,3.1584,3.1622,943216.9161
2010-07-06 12:40:00,8.27,8.27,8.21,8.22,713946.3055357568,3.1622,3.1622,3.1393,3.1431,713946.3055
2010-07-06 12:50:00,8.22,8.22,8.2,8.2,360418.1515799477,3.1431,3.1431,3.1354,3.1354,360418.1516
2010-07-06 13:00:00,8.2,8.23,8.2,8.22,479211.2140650986,3.1354,3.1469,3.1354,3.1431,479211.2141
2010-07-06 13:10:00,8.22,8.22,8.19,8.2,299120.9313376099,3.1431,3.1431,3.1316,3.1354,299120.9313
2010-07-06 13:20:00,8.2,8.21,8.19,8.21,323592.302209551,3.1354,3.1393,3.1316,3.1393,323592.3022
2010-07-06 13:30:00,8.21,8.22,8.18,8.18,320978.85483487765,3.1393,3.1431,3.1278,3.1278,320978.8548
2010-07-06 13:40:00,8.18,8.18,8.14,8.14,572344.9750534568,3.1278,3.1278,3.1125,3.1125,572344.9751
2010-07-06 13:50:00,8.14,8.15,8.11,8.12,686148.7289142314,3.1125,3.1163,3.101,3.1049,686148.7289
2010-07-06 14:00:00,8.12,8.14,8.1,8.1,354240.9123307199,3.1049,3.1125,3.0972,3.0972,354240.9123
2010-07-06 14:10:00,8.11,8.11,8.09,8.11,535519.1256830601,3.101,3.101,3.0934,3.101,535519.1257
2010-07-06 14:20:00,8.1,8.15,8.09,8.14,521501.5443098123,3.0972,3.1163,3.0934,3.1125,521501.5443
2010-07-06 14:30:00,8.14,8.17,8.14,8.15,610596.3411736755,3.1125,3.124,3.1125,3.1163,610596.3412
2010-07-06 14:40:00,8.15,8.16,8.14,8.15,453076.7403183654,3.1163,3.1201,3.1125,3.1163,453076.7403
2010-07-06 14:50:00,8.15,8.17,8.13,8.13,595153.2430506059,3.1163,3.124,3.1087,3.1087,595153.2431
2010-07-06 15:00:00,8.13,8.14,8.1,8.11,771679.7339035401,3.1087,3.1125,3.0972,3.101,771679.7339
2010-07-06 15:10:00,8.11,8.14,8.09,8.09,865763.8393917795,3.101,3.1125,3.0934,3.0934,865763.8394
2010-07-06 15:20:00,8.09,8.11,8.07,8.1,822760.7507721549,3.0934,3.101,3.0857,3.0972,822760.7508
2010-07-06 15:30:00,8.09,8.11,8.09,8.1,1016155.8564979804,3.0934,3.101,3.0934,3.0972,1016155.8565
2010-07-06 15:40:00,8.1,8.15,8.09,8.11,2002851.033499644,3.0972,3.1163,3.0934,3.101,2002851.0335
2010-07-06 15:50:00,8.11,8.14,8.09,8.14,2910430.0308861965,3.101,3.1125,3.0934,3.1125,2910430.0309
2010-07-07 09:30:00,8.13,8.16,8.1,8.11,1361368.496079829,3.1087,3.1201,3.0972,3.101,1361368.4961
2010-07-07 09:40:00,8.11,8.13,8.06,8.08,1946067.9496317413,3.101,3.1087,3.0819,3.0896,1946067.9496
2010-07-07 09:50:00,8.08,8.16,8.08,8.15,962698.9783796626,3.0896,3.1201,3.0896,3.1163,962698.9784
2010-07-07 10:00:00,8.15,8.22,8.15,8.21,2278450.938465194,3.1163,3.1431,3.1163,3.1393,2278450.9385
2010-07-07 10:10:00,8.22,8.24,8.21,8.23,1998574.4832501784,3.1431,3.1507,3.1393,3.1469,1998574.4833
2010-07-07 10:20:00,8.24,8.25,8.21,8.23,1738655.2625326682,3.1507,3.1546,3.1393,3.1469,1738655.2625
2010-07-07 10:30:00,8.23,8.25,8.22,8.23,1889997.6241387504,3.1469,3.1546,3.1431,3.1469,1889997.6241
2010-07-07 10:40:00,8.22,8.24,8.22,8.24,926110.715134236,3.1431,3.1507,3.1431,3.1507,926110.7151
2010-07-07 10:50:00,8.24,8.29,8.24,8.29,801140.4133998575,3.1507,3.1699,3.1507,3.1699,801140.4134
2010-07-07 11:00:00,8.29,8.3,8.27,8.28,959847.9448800192,3.1699,3.1737,3.1622,3.166,959847.9449
2010-07-07 11:10:00,8.28,8.29,8.25,8.25,699453.5519125683,3.166,3.1699,3.1546,3.1546,699453.5519
2010-07-07 11:20:00,8.25,8.27,8.24,8.25,525065.3361843668,3.1546,3.1622,3.1507,3.1546,525065.3362
2010-07-07 11:30:00,8.25,8.29,8.25,8.26,562841.5300546448,3.1546,3.1699,3.1546,3.1584,562841.5301
2010-07-07 11:40:00,8.26,8.27,8.21,8.21,754811.1190306486,3.1584,3.1622,3.1393,3.1393,754811.119
2010-07-07 11:50:00,8.21,8.23,8.2,8.22,456640.5321929199,3.1393,3.1469,3.1354,3.1431,456640.5322
2010-07-07 12:00:00,8.22,8.22,8.21,8.22,310287.47921121406,3.1431,3.1431,3.1393,3.1431,310287.4792
2010-07-07 12:10:00,8.22,8.28,8.21,8.23,1151817.5338560229,3.1431,3.166,3.1393,3.1469,1151817.5339
2010-07-07 12:20:00,8.23,8.27,8.22,8.27,847944.8800190069,3.1469,3.1622,3.1431,3.1622,847944.88
2010-07-07 12:30:00,8.27,8.28,8.25,8.25,412211.9268234736,3.1622,3.166,3.1546,3.1546,412211.9268
2010-07-07 12:40:00,8.25,8.25,8.24,8.24,272511.2853409361,3.1546,3.1546,3.1507,3.1507,272511.2853
2010-07-07 12:50:00,8.24,8.24,8.22,8.22,304110.23996198626,3.1507,3.1507,3.1431,3.1431,304110.24
2010-07-07 13:00:00,8.23,8.23,8.22,8.23,347113.32858161087,3.1469,3.1469,3.1431,3.1469,347113.3286
2010-07-07 13:10:00,8.23,8.27,8.22,8.25,699215.965787598,3.1469,3.1622,3.1431,3.1546,699215.9658
2010-07-07 13:20:00,8.25,8.26,8.24,8.26,453314.3264433357,3.1546,3.1584,3.1507,3.1584,453314.3264
2010-07-07 13:30:00,8.25,8.26,8.25,8.26,364694.7018294132,3.1546,3.1584,3.1546,3.1584,364694.7018
2010-07-07 13:40:00,8.26,8.26,8.24,8.26,356141.6013304823,3.1584,3.1584,3.1507,3.1584,356141.6013
2010-07-07 13:50:00,8.26,8.28,8.24,8.27,953670.7056307913,3.1584,3.166,3.1507,3.1622,953670.7056
2010-07-07 14:00:00,8.27,8.27,8.26,8.26,364694.7018294132,3.1622,3.1622,3.1584,3.1584,364694.7018
2010-07-07 14:10:00,8.26,8.27,8.25,8.26,258256.117842718,3.1584,3.1622,3.1546,3.1584,258256.1178
2010-07-07 14:20:00,8.26,8.26,8.25,8.25,327156.0940841055,3.1584,3.1584,3.1546,3.1546,327156.0941
2010-07-07 14:30:00,8.25,8.25,8.23,8.24,352815.3955808981,3.1546,3.1546,3.1469,3.1507,352815.3956
2010-07-07 14:40:00,8.23,8.26,8.23,8.25,348538.84533143265,3.1469,3.1584,3.1469,3.1546,348538.8453
2010-07-07 14:50:00,8.25,8.27,8.25,8.27,678545.9729151818,3.1546,3.1622,3.1546,3.1622,678545.9729
2010-07-07 15:00:00,8.27,8.27,8.25,8.25,514611.5466856736,3.1622,3.1622,3.1546,3.1546,514611.5467
2010-07-07 15:10:00,8.25,8.27,8.25,8.26,774768.353528154,3.1546,3.1622,3.1546,3.1584,774768.3535
2010-07-07 15:20:00,8.26,8.28,8.26,8.26,780945.5927773818,3.1584,3.166,3.1584,3.1584,780945.5928
2010-07-07 15:30:00,8.27,8.31,8.27,8.3,1304822.9983368972,3.1622,3.1775,3.1622,3.1737,1304822.9983
2010-07-07 15:40:00,8.3,8.34,8.29,8.33,2086006.1772392488,3.1737,3.189,3.1699,3.1852,2086006.1772
2010-07-07 15:50:00,8.33,8.35,8.33,8.34,4537657.400807793,3.1852,3.1928,3.1852,3.189,4537657.4008
2010-07-08 09:30:00,8.38,8.46,8.35,8.44,1798051.7937752437,3.2043,3.2349,3.1928,3.2272,1798051.7938
2010-07-08 09:40:00,8.44,8.44,8.34,8.38,1525065.3361843668,3.2272,3.2272,3.189,3.2043,1525065.3362
2010-07-08 09:50:00,8.38,8.42,8.37,8.42,1208600.617723925,3.2043,3.2196,3.2004,3.2196,1208600.6177
2010-07-08 10:00:00,8.42,8.45,8.41,8.42,851746.2580185317,3.2196,3.231,3.2157,3.2196,851746.258
2010-07-08 10:10:00,8.42,8.46,8.42,8.46,968163.4592539796,3.2196,3.2349,3.2196,3.2349,968163.4593
2010-07-08 10:20:00,8.45,8.5,8.45,8.49,1407222.6181990972,3.231,3.2502,3.231,3.2463,1407222.6182
2010-07-08 10:30:00,8.49,8.5,8.44,8.45,1084818.2466143975,3.2463,3.2502,3.2272,3.231,1084818.2466
2010-07-08 10:40:00,8.45,8.48,8.43,8.47,1045616.535994298,3.231,3.2425,3.2234,3.2387,1045616.536
2010-07-08 10:50:00,8.47,8.47,8.44,8.45,423853.6469470183,3.2387,3.2387,3.2272,3.231,423853.6469
2010-07-08 11:00:00,8.45,8.45,8.4,8.43,648372.5350439535,3.231,3.231,3.2119,3.2234,648372.535
2010-07-08 11:10:00,8.43,8.43,8.41,8.41,1343787.1228320266,3.2234,3.2234,3.2157,3.2157,1343787.1228
2010-07-08 11:20:00,8.42,8.44,8.4,8.42,1035875.5048705155,3.2196,3.2272,3.2119,3.2196,1035875.5049
2010-07-08 11:30:00,8.42,8.43,8.41,8.41,617248.7526728439,3.2196,3.2234,3.2157,3.2157,617248.7527
2010-07-08 11:40:00,8.41,8.42,8.36,8.37,736279.4012829651,3.2157,3.2196,3.1966,3.2004,736279.4013
2010-07-08 11:50:00,8.37,8.38,8.34,8.37,471608.458066049,3.2004,3.2043,3.189,3.2004,471608.4581
2010-07-08 12:00:00,8.37,8.4,8.36,8.39,631503.920171062,3.2004,3.2119,3.1966,3.2081,631503.9202
2010-07-08 12:10:00,8.39,8.4,8.38,8.4,354478.4984556902,3.2081,3.2119,3.2043,3.2119,354478.4985
2010-07-08 12:20:00,8.4,8.41,8.39,8.39,391066.7617011167,3.2119,3.2157,3.2081,3.2081,391066.7617
2010-07-08 12:30:00,8.39,8.4,8.38,8.38,391066.7617011167,3.2081,3.2119,3.2043,3.2043,391066.7617
2010-07-08 12:40:00,8.38,8.39,8.37,8.38,336897.12520788785,3.2043,3.2081,3.2004,3.2043,336897.1252
2010-07-08 12:50:00,8.38,8.38,8.37,8.38,411736.7545735329,3.2043,3.2043,3.2004,3.2043,411736.7546
2010-07-08 13:00:00,8.38,8.4,8.38,8.4,336184.366832977,3.2043,3.2119,3.2043,3.2119,336184.3668
2010-07-08 13:10:00,8.4,8.41,8.38,8.41,373010.21620337374,3.2119,3.2157,3.2043,3.2157,373010.2162
2010-07-08 13:20:00,8.41,8.42,8.4,8.41,515799.4773105251,3.2157,3.2196,3.2119,3.2157,515799.4773
2010-07-08 13:30:00,8.41,8.42,8.4,8.4,507246.37681159424,3.2157,3.2196,3.2119,3.2119,507246.3768
2010-07-08 13:40:00,8.4,8.42,8.4,8.41,380612.9722024234,3.2119,3.2196,3.2119,3.2157,380612.9722
2010-07-08 13:50:00,8.41,8.42,8.35,8.35,1189831.313851271,3.2157,3.2196,3.1928,3.1928,1189831.3139
2010-07-08 14:00:00,8.35,8.37,8.34,8.34,527916.3696840105,3.1928,3.2004,3.189,3.189,527916.3697
2010-07-08 14:10:00,8.34,8.34,8.3,8.31,1516987.4079353765,3.189,3.189,3.1737,3.1775,1516987.4079
2010-07-08 14:20:00,8.3,8.33,8.3,8.32,736041.8151579947,3.1737,3.1852,3.1737,3.1813,736041.8152
2010-07-08 14:30:00,8.32,8.33,8.3,8.31,456878.1183178903,3.1813,3.1852,3.1737,3.1775,456878.1183
2010-07-08 14:40:00,8.31,8.32,8.3,8.31,782846.2817771442,3.1775,3.1813,3.1737,3.1775,782846.2818
2010-07-08 14:50:00,8.32,8.33,8.3,8.32,986932.7631266336,3.1813,3.1852,3.1737,3.1813,986932.7631
2010-07-08 15:00:00,8.32,8.32,8.29,8.3,1220479.92397244,3.1813,3.1813,3.1699,3.1737,1220479.924
2010-07-08 15:10:00,8.3,8.3,8.27,8.28,2460441.910192445,3.1737,3.1737,3.1622,3.166,2460441.9102
2010-07-08 15:20:00,8.28,8.33,8.27,8.33,1005702.0669992872,3.166,3.1852,3.1622,3.1852,1005702.067
2010-07-08 15:30:00,8.33,8.36,8.33,8.35,1472083.6303159895,3.1852,3.1966,3.1852,3.1928,1472083.6303
2010-07-08 15:40:00,8.35,8.38,8.34,8.35,1950582.086006177,3.1928,3.2043,3.189,3.1928,1950582.086
2010-07-08 15:50:00,8.35,8.38,8.34,8.37,2062485.1508671893,3.1928,3.2043,3.189,3.2004,2062485.1509
2010-07-09 09:30:00,8.39,8.42,8.33,8.41,990258.9688762176,3.2081,3.2196,3.1852,3.2157,990258.9689
2010-07-09 09:40:00,8.41,8.41,8.33,8.33,791874.5545260157,3.2157,3.2157,3.1852,3.1852,791874.5545
2010-07-09 09:50:00,8.33,8.36,8.31,8.34,741268.7099073414,3.1852,3.1966,3.1775,3.189,741268.7099
2010-07-09 10:00:00,8.34,8.36,8.31,8.32,977429.3181278212,3.189,3.1966,3.1775,3.1813,977429.3181
2010-07-09 10:10:00,8.32,8.33,8.3,8.33,940365.8826324544,3.1813,3.1852,3.1737,3.1852,940365.8826
2010-07-09 10:20:00,8.33,8.35,8.32,8.33,996436.2081254456,3.1852,3.1928,3.1813,3.1852,996436.2081
2010-07-09 10:30:00,8.33,8.35,8.31,8.35,700641.4825374199,3.1852,3.1928,3.1775,3.1928,700641.4825
2010-07-09 10:40:00,8.35,8.38,8.31,8.33,1091233.071988596,3.1928,3.2043,3.1775,3.1852,1091233.072
2010-07-09 10:50:00,8.33,8.37,8.32,8.35,899738.6552625326,3.1852,3.2004,3.1813,3.1928,899738.6553
2010-07-09 11:00:00,8.35,8.37,8.34,8.35,1100974.1031123782,3.1928,3.2004,3.189,3.1928,1100974.1031
2010-07-09 11:10:00,8.35,8.37,8.35,8.37,381325.7305773343,3.1928,3.2004,3.1928,3.2004,381325.7306
2010-07-09 11:20:00,8.37,8.4,8.37,8.4,742219.0544072227,3.2004,3.2119,3.2004,3.2119,742219.0544
2010-07-09 11:30:00,8.4,8.43,8.4,8.43,1354240.91233072,3.2119,3.2234,3.2119,3.2234,1354240.9123
2010-07-09 11:40:00,8.43,8.45,8.43,8.43,784509.3846519364,3.2234,3.231,3.2234,3.2234,784509.3847
2010-07-09 11:50:00,8.43,8.45,8.43,8.44,443810.8814445236,3.2234,3.231,3.2234,3.2272,443810.8814
2010-07-09 12:00:00,8.44,8.46,8.43,8.45,1425516.7498218103,3.2272,3.2349,3.2234,3.231,1425516.7498
2010-07-09 12:10:00,8.45,8.48,8.44,8.47,654312.188168211,3.231,3.2425,3.2272,3.2387,654312.1882
2010-07-09 12:20:00,8.47,8.49,8.47,8.48,1102637.2059871703,3.2387,3.2463,3.2387,3.2425,1102637.206
2010-07-09 12:30:00,8.47,8.48,8.46,8.47,524352.5778094559,3.2387,3.2425,3.2349,3.2387,524352.5778
2010-07-09 12:40:00,8.47,8.48,8.46,8.48,438583.986695177,3.2387,3.2425,3.2349,3.2425,438583.9867
2010-07-09 12:50:00,8.47,8.49,8.47,8.48,603943.929674507,3.2387,3.2463,3.2387,3.2425,603943.9297
2010-07-09 13:00:00,8.48,8.49,8.45,8.45,725588.0256593016,3.2425,3.2463,3.231,3.231,725588.0257
2010-07-09 13:10:00,8.45,8.46,8.44,8.44,479923.97244000953,3.231,3.2349,3.2272,3.2272,479923.9724
2010-07-09 13:20:00,8.44,8.45,8.43,8.44,288429.5557139463,3.2272,3.231,3.2234,3.2272,288429.5557
2010-07-09 13:30:00,8.44,8.46,8.43,8.46,759087.669280114,3.2272,3.2349,3.2234,3.2349,759087.6693
2010-07-09 13:40:00,8.45,8.46,8.43,8.45,827512.473271561,3.231,3.2349,3.2234,3.231,827512.4733
2010-07-09 13:50:00,8.45,8.46,8.44,8.46,431931.57519600855,3.231,3.2349,3.2272,3.2349,431931.5752
2010-07-09 14:00:00,8.46,8.46,8.44,8.44,722974.5782846282,3.2349,3.2349,3.2272,3.2272,722974.5783
2010-07-09 14:10:00,8.44,8.44,8.42,8.42,509622.2380612972,3.2272,3.2272,3.2196,3.2196,509622.2381
2010-07-09 14:20:00,8.42,8.44,8.42,8.43,711332.8581610834,3.2196,3.2272,3.2196,3.2234,711332.8582
2010-07-09 14:30:00,8.43,8.44,8.42,8.43,807080.066524115,3.2234,3.2272,3.2196,3.2234,807080.0665
2010-07-09 14:40:00,8.43,8.45,8.43,8.43,403658.8263245426,3.2234,3.231,3.2234,3.2234,403658.8263
2010-07-09 14:50:00,8.44,8.5,8.44,8.49,782371.1095272036,3.2272,3.2502,3.2272,3.2463,782371.1095
2010-07-09 15:00:00,8.49,8.5,8.48,8.5,963411.7367545736,3.2463,3.2502,3.2425,3.2502,963411.7368
2010-07-09 15:10:00,8.49,8.52,8.49,8.51,932050.3682584936,3.2463,3.2578,3.2463,3.254,932050.3683
2010-07-09 15:20:00,8.51,8.51,8.48,8.49,791161.7961511048,3.254,3.254,3.2425,3.2463,791161.7962
2010-07-09 15:30:00,8.49,8.52,8.48,8.52,1215490.6153480636,3.2463,3.2578,3.2425,3.2578,1215490.6153
2010-07-09 15:40:00,8.52,8.53,8.51,8.53,1537657.4008077928,3.2578,3.2616,3.254,3.2616,1537657.4008
2010-07-09 15:50:00,8.53,8.55,8.51,8.54,4237348.538845331,3.2616,3.2693,3.254,3.2655,4237348.5388
2010-07-12 09:30:00,8.49,8.54,8.44,8.53,1206937.5148491329,3.2463,3.2655,3.2272,3.2616,1206937.5148
2010-07-12 09:40:00,8.53,8.56,8.52,8.54,869327.6312663341,3.2616,3.2731,3.2578,3.2655,869327.6313
2010-07-12 09:50:00,8.54,8.58,8.52,8.57,1402708.4818246614,3.2655,3.2807,3.2578,3.2769,1402708.4818
2010-07-12 10:00:00,8.56,8.58,8.56,8.56,943692.0883820384,3.2731,3.2807,3.2731,3.2731,943692.0884
2010-07-12 10:10:00,8.56,8.56,8.54,8.55,375623.6635780471,3.2731,3.2731,3.2655,3.2693,375623.6636
2010-07-12 10:20:00,8.55,8.55,8.5,8.5,373960.56070325495,3.2693,3.2693,3.2502,3.2502,373960.5607
2010-07-12 10:30:00,8.49,8.52,8.48,8.52,474697.0776906629,3.2463,3.2578,3.2425,3.2578,474697.0777
2010-07-12 10:40:00,8.52,8.52,8.47,8.48,506771.2045616536,3.2578,3.2578,3.2387,3.2425,506771.2046
2010-07-12 10:50:00,8.47,8.48,8.46,8.48,568068.4248039915,3.2387,3.2425,3.2349,3.2425,568068.4248
2010-07-12 11:00:00,8.47,8.48,8.45,8.46,658113.5661677358,3.2387,3.2425,3.231,3.2349,658113.5662
2010-07-12 11:10:00,8.47,8.5,8.46,8.5,443573.29531955335,3.2387,3.2502,3.2349,3.2502,443573.2953
2010-07-12 11:20:00,8.5,8.53,8.49,8.51,647897.3627940129,3.2502,3.2616,3.2463,3.254,647897.3628
2010-07-12 11:30:00,8.51,8.52,8.5,8.51,215965.78759800427,3.254,3.2578,3.2502,3.254,215965.7876
2010-07-12 11:40:00,8.51,8.54,8.51,8.53,406509.8598241863,3.254,3.2655,3.254,3.2616,406509.8598
2010-07-12 11:50:00,8.53,8.55,8.52,8.55,235447.84984556903,3.2616,3.2693,3.2578,3.2693,235447.8498
2010-07-12 12:00:00,8.54,8.57,8.54,8.57,302447.13708719413,3.2655,3.2769,3.2655,3.2769,302447.1371
2010-07-12 12:10:00,8.57,8.59,8.56,8.59,564979.8051793776,3.2769,3.2846,3.2731,3.2846,564979.8052
2010-07-12 12:20:00,8.59,8.59,8.57,8.57,947968.638631504,3.2846,3.2846,3.2769,3.2769,947968.6386
2010-07-12 12:30:00,8.57,8.59,8.57,8.59,1057733.4283677833,3.2769,3.2846,3.2769,3.2846,1057733.4284
2010-07-12 12:40:00,8.59,8.6,8.59,8.6,439534.33119505824,3.2846,3.2884,3.2846,3.2884,439534.3312
2010-07-12 12:50:00,8.59,8.59,8.56,8.56,684723.2121644096,3.2846,3.2846,3.2731,3.2731,684723.2122
2010-07-12 13:00:00,8.56,8.57,8.54,8.56,740318.3654074603,3.2731,3.2769,3.2655,3.2731,740318.3654
2010-07-12 13:10:00,8.56,8.57,8.54,8.57,348063.6730814921,3.2731,3.2769,3.2655,3.2769,348063.6731
2010-07-12 13:20:00,8.57,8.58,8.56,8.57,177714.4214777857,3.2769,3.2807,3.2731,3.2769,177714.4215
2010-07-12 13:30:00,8.57,8.58,8.56,8.57,401995.72344975057,3.2769,3.2807,3.2731,3.2769,401995.7234
2010-07-12 13:40:00,8.57,8.57,8.55,8.57,238536.46947018296,3.2769,3.2769,3.2693,3.2769,238536.4695
2010-07-12 13:50:00,8.57,8.58,8.57,8.58,261819.90971727253,3.2769,3.2807,3.2769,3.2807,261819.9097
2010-07-12 14:00:00,8.58,8.58,8.55,8.56,320741.26870990737,3.2807,3.2807,3.2693,3.2731,320741.2687
2010-07-12 14:10:00,8.56,8.56,8.53,8.54,343787.1228320266,3.2731,3.2731,3.2616,3.2655,343787.1228
2010-07-12 14:20:00,8.54,8.55,8.53,8.54,235685.4359705393,3.2655,3.2693,3.2616,3.2655,235685.436
2010-07-12 14:30:00,8.54,8.54,8.52,8.54,394392.9674507009,3.2655,3.2655,3.2578,3.2655,394392.9675
2010-07-12 14:40:00,8.54,8.55,8.53,8.54,314326.4433357092,3.2655,3.2693,3.2616,3.2655,314326.4433
2010-07-12 14:50:00,8.55,8.55,8.53,8.54,495367.0705630792,3.2693,3.2693,3.2616,3.2655,495367.0706
2010-07-12 15:00:00,8.54,8.54,8.51,8.52,449750.5345687812,3.2655,3.2655,3.254,3.2578,449750.5346
2010-07-12 15:10:00,8.52,8.54,8.51,8.53,437158.4699453552,3.2578,3.2655,3.254,3.2616,437158.4699
2010-07-12 15:20:00,8.53,8.55,8.52,8.53,540746.0204324068,3.2616,3.2693,3.2578,3.2616,540746.0204
2010-07-12 15:30:00,8.53,8.54,8.51,8.53,855310.0498930863,3.2616,3.2655,3.254,3.2616,855310.0499
2010-07-12 15:40:00,8.53,8.54,8.52,8.52,893323.8298883345,3.2616,3.2655,3.2578,3.2578,893323.8299
2010-07-12 15:50:00,8.52,8.53,8.5,8.51,4086006.1772392495,3.2578,3.2616,3.2502,3.254,4086006.1772
2010-07-13 09:30:00,8.61,8.73,8.61,8.69,1627702.5421715372,3.2922,3.3381,3.2922,3.3228,1627702.5422
2010-07-13 09:40:00,8.69,8.7,8.62,8.65,1478498.4556901876,3.3228,3.3266,3.296,3.3075,1478498.4557
2010-07-13 09:50:00,8.65,8.7,8.63,8.68,839154.1933951058,3.3075,3.3266,3.2999,3.319,839154.1934
2010-07-13 10:00:00,8.68,8.72,8.67,8.71,980042.7655024946,3.319,3.3343,3.3152,3.3305,980042.7655
2010-07-13 10:10:00,8.71,8.72,8.68,8.68,734616.298408173,3.3305,3.3343,3.319,3.319,734616.2984
2010-07-13 10:20:00,8.68,8.74,8.68,8.74,2095272.036113091,3.319,3.3419,3.319,3.3419,2095272.0361
2010-07-13 10:30:00,8.74,8.75,8.71,8.73,1170111.6654787362,3.3419,3.3457,3.3305,3.3381,1170111.6655
2010-07-13 10:40:00,8.73,8.74,8.71,8.73,1085293.4188643384,3.3381,3.3419,3.3305,3.3381,1085293.4189
2010-07-13 10:50:00,8.73,8.75,8.72,8.73,463292.9436920884,3.3381,3.3457,3.3343,3.3381,463292.9437
2010-07-13 11:00:00,8.73,8.76,8.73,8.75,593252.5540508435,3.3381,3.3496,3.3381,3.3457,593252.5541
2010-07-13 11:10:00,8.76,8.77,8.74,8.75,496317.4150629604,3.3496,3.3534,3.3419,3.3457,496317.4151
2010-07-13 11:20:00,8.75,8.77,8.73,8.75,708244.2385364695,3.3457,3.3534,3.3381,3.3457,708244.2385
2010-07-13 11:30:00,8.75,8.82,8.75,8.79,950819.6721311476,3.3457,3.3725,3.3457,3.361,950819.6721
2010-07-13 11:40:00,8.79,8.8,8.75,8.75,687574.2456640532,3.361,3.3649,3.3457,3.3457,687574.2457
2010-07-13 11:50:00,8.75,8.77,8.73,8.73,883820.3848895225,3.3457,3.3534,3.3381,3.3381,883820.3849
2010-07-13 12:00:00,8.73,8.74,8.71,8.73,796151.1047754812,3.3381,3.3419,3.3305,3.3381,796151.1048
2010-07-13 12:10:00,8.73,8.73,8.71,8.73,292468.51983844145,3.3381,3.3381,3.3305,3.3381,292468.5198
2010-07-13 12:20:00,8.73,8.76,8.73,8.75,558327.3936802091,3.3381,3.3496,3.3381,3.3457,558327.3937
2010-07-13 12:30:00,8.75,8.77,8.75,8.76,332382.9888334521,3.3457,3.3534,3.3457,3.3496,332382.9888
2010-07-13 12:40:00,8.77,8.77,8.76,8.77,280826.79971489665,3.3534,3.3534,3.3496,3.3534,280826.7997
2010-07-13 12:50:00,8.77,8.78,8.76,8.76,573770.4918032787,3.3534,3.3572,3.3496,3.3496,573770.4918
2010-07-13 13:00:00,8.76,8.8,8.76,8.8,833214.5402708482,3.3496,3.3649,3.3496,3.3649,833214.5403
2010-07-13 13:10:00,8.8,8.81,8.77,8.78,762651.4611546686,3.3649,3.3687,3.3534,3.3572,762651.4612
2010-07-13 13:20:00,8.78,8.78,8.73,8.75,1081254.4547398433,3.3572,3.3572,3.3381,3.3457,1081254.4547
2010-07-13 13:30:00,8.76,8.78,8.75,8.78,449275.3623188406,3.3496,3.3572,3.3457,3.3572,449275.3623
2010-07-13 13:40:00,8.78,8.79,8.77,8.77,688762.1762889047,3.3572,3.361,3.3534,3.3534,688762.1763
2010-07-13 13:50:00,8.77,8.78,8.75,8.77,527678.7835590402,3.3534,3.3572,3.3457,3.3534,527678.7836
2010-07-13 14:00:00,8.77,8.8,8.77,8.8,413399.857448325,3.3534,3.3649,3.3534,3.3649,413399.8574
2010-07-13 14:10:00,8.8,8.84,8.79,8.83,1711808.030411024,3.3649,3.3802,3.361,3.3763,1711808.0304
2010-07-13 14:20:00,8.83,8.84,8.82,8.83,1091708.2442385366,3.3763,3.3802,3.3725,3.3763,1091708.2442
2010-07-13 14:30:00,8.83,8.86,8.83,8.86,1120931.3376098836,3.3763,3.3878,3.3763,3.3878,1120931.3376
2010-07-13 14:40:00,8.86,8.86,8.84,8.86,593252.5540508435,3.3878,3.3878,3.3802,3.3878,593252.5541
2010-07-13 14:50:00,8.86,8.86,8.85,8.85,765977.6669042528,3.3878,3.3878,3.384,3.384,765977.6669
2010-07-13 15:00:00,8.85,8.89,8.85,8.87,1234735.091470658,3.384,3.3993,3.384,3.3916,1234735.0915
2010-07-13 15:10:00,8.87,8.88,8.87,8.87,534806.3673081492,3.3916,3.3955,3.3916,3.3916,534806.3673
2010-07-13 15:20:00,8.87,8.88,8.86,8.88,888334.5212639582,3.3916,3.3955,3.3878,3.3955,888334.5213
2010-07-13 15:30:00,8.88,8.89,8.87,8.88,1241625.089094797,3.3955,3.3993,3.3916,3.3955,1241625.0891
2010-07-13 15:40:00,8.89,8.89,8.88,8.88,1248990.2589688762,3.3993,3.3993,3.3955,3.3955,1248990.259
2010-07-13 15:50:00,8.88,8.88,8.85,8.85,3437633.642195296,3.3955,3.3955,3.384,3.384,3437633.6422
2010-07-14 09:30:00,8.85,8.9,8.76,8.77,2521976.716559753,3.384,3.4031,3.3496,3.3534,2521976.7166
2010-07-14 09:40:00,8.77,8.8,8.71,8.76,1902589.6887621763,3.3534,3.3649,3.3305,3.3496,1902589.6888
2010-07-14 09:50:00,8.76,8.78,8.73,8.77,1338797.8142076505,3.3496,3.3572,3.3381,3.3534,1338797.8142
2010-07-14 10:00:00,8.78,8.81,8.75,8.81,1386315.0392017106,3.3572,3.3687,3.3457,3.3687,1386315.0392
2010-07-14 10:10:00,8.81,8.86,8.81,8.84,1113328.581610834,3.3687,3.3878,3.3687,3.3802,1113328.5816
2010-07-14 10:20:00,8.84,8.91,8.84,8.89,1244476.1225944406,3.3802,3.4069,3.3802,3.3993,1244476.1226
2010-07-14 10:30:00,8.89,8.91,8.87,8.88,1124019.9572344976,3.3993,3.4069,3.3916,3.3955,1124019.9572
2010-07-14 10:40:00,8.88,8.94,8.87,8.92,1486101.2116892373,3.3955,3.4184,3.3916,3.4108,1486101.2117
2010-07-14 10:50:00,8.92,8.95,8.91,8.94,1363506.7712045617,3.4108,3.4222,3.4069,3.4184,1363506.7712
2010-07-14 11:00:00,8.94,8.96,8.92,8.94,866476.5977666904,3.4184,3.426,3.4108,3.4184,866476.5978
2010-07-14 11:10:00,8.94,8.99,8.93,8.99,1592539.795675933,3.4184,3.4375,3.4146,3.4375,1592539.7957
2010-07-14 11:20:00,8.99,9.03,8.98,9.0,1415062.9603231172,3.4375,3.4528,3.4337,3.4413,1415062.9603
2010-07-14 11:30:00,9.0,9.01,8.99,8.99,445711.5704442861,3.4413,3.4452,3.4375,3.4375,445711.5704
2010-07-14 11:40:00,8.99,8.99,8.98,8.99,415300.5464480874,3.4375,3.4375,3.4337,3.4375,415300.5464
2010-07-14 11:50:00,8.99,9.02,8.99,9.01,885245.9016393443,3.4375,3.449,3.4375,3.4452,885245.9016
2010-07-14 12:00:00,9.01,9.02,9.0,9.0,850083.1551437397,3.4452,3.449,3.4413,3.4413,850083.1551
2010-07-14 12:10:00,9.0,9.01,8.98,8.99,374435.7329531955,3.4413,3.4452,3.4337,3.4375,374435.733
2010-07-14 12:20:00,8.99,8.99,8.97,8.98,234972.67759562843,3.4375,3.4375,3.4299,3.4337,234972.6776
2010-07-14 12:30:00,8.98,8.99,8.98,8.98,314801.6155856498,3.4337,3.4375,3.4337,3.4337,314801.6156
2010-07-14 12:40:00,8.98,8.98,8.95,8.95,336184.366832977,3.4337,3.4337,3.4222,3.4222,336184.3668
2010-07-14 12:50:00,8.96,8.96,8.93,8.93,387265.3837015918,3.426,3.426,3.4146,3.4146,387265.3837
2010-07-14 13:00:00,8.93,8.94,8.91,8.94,302684.7232121644,3.4146,3.4184,3.4069,3.4184,302684.7232
2010-07-14 13:10:00,8.94,8.94,8.93,8.94,363269.18507959135,3.4184,3.4184,3.4146,3.4184,363269.1851
2010-07-14 13:20:00,8.94,8.95,8.94,8.94,267284.39059158944,3.4184,3.4222,3.4184,3.4184,267284.3906
2010-07-14 13:30:00,8.94,8.94,8.91,8.91,416250.89094796864,3.4184,3.4184,3.4069,3.4069,416250.8909
2010-07-14 13:40:00,8.91,8.91,8.89,8.89,321691.6132097886,3.4069,3.4069,3.3993,3.3993,321691.6132
2010-07-14 13:50:00,8.89,8.89,8.86,8.87,565454.9774293181,3.3993,3.3993,3.3878,3.3916,565454.9774
2010-07-14 14:00:00,8.87,8.87,8.82,8.84,739130.4347826088,3.3916,3.3916,3.3725,3.3802,739130.4348
2010-07-14 14:10:00,8.84,8.84,8.81,8.84,650748.3962936564,3.3802,3.3802,3.3687,3.3802,650748.3963
2010-07-14 14:20:00,8.84,8.84,8.8,8.81,631741.5062960323,3.3802,3.3802,3.3649,3.3687,631741.5063
2010-07-14 14:30:00,8.81,8.84,8.8,8.83,451651.2235685436,3.3687,3.3802,3.3649,3.3763,451651.2236
2010-07-14 14:40:00,8.83,8.86,8.82,8.86,583273.9368020907,3.3763,3.3878,3.3725,3.3878,583273.9368
2010-07-14 14:50:00,8.86,8.91,8.86,8.89,775243.5257780945,3.3878,3.4069,3.3878,3.3993,775243.5258
2010-07-14 15:00:00,8.89,8.91,8.88,8.89,1143502.0194820622,3.3993,3.4069,3.3955,3.3993,1143502.0195
2010-07-14 15:10:00,8.89,8.9,8.87,8.88,1121881.6821097648,3.3993,3.4031,3.3916,3.3955,1121881.6821
2010-07-14 15:20:00,8.88,8.91,8.88,8.9,525302.9223093372,3.3955,3.4069,3.3955,3.4031,525302.9223
2010-07-14 15:30:00,8.9,8.9,8.88,8.89,736041.8151579947,3.4031,3.4031,3.3955,3.3993,736041.8152
2010-07-14 15:40:00,8.88,8.9,8.86,8.89,1222618.1990971728,3.3955,3.4031,3.3878,3.3993,1222618.1991
2010-07-14 15:50:00,8.89,8.9,8.87,8.89,3497742.9318127823,3.3993,3.4031,3.3916,3.3993,3497742.9318
2010-07-15 09:30:00,8.94,8.94,8.8,8.87,862437.6336421953,3.4184,3.4184,3.3649,3.3916,862437.6336
2010-07-15 09:40:00,8.86,8.89,8.83,8.89,619149.4416726063,3.3878,3.3993,3.3763,3.3993,619149.4417
2010-07-15 09:50:00,8.89,8.91,8.84,8.87,765264.9085293419,3.3993,3.4069,3.3802,3.3916,765264.9085
2010-07-15 10:00:00,8.87,8.87,8.76,8.8,2192207.1751009743,3.3916,3.3916,3.3496,3.3649,2192207.1751
2010-07-15 10:10:00,8.8,8.8,8.73,8.75,2363981.943454502,3.3649,3.3649,3.3381,3.3457,2363981.9435
2010-07-15 10:20:00,8.75,8.81,8.73,8.8,1014255.167498218,3.3457,3.3687,3.3381,3.3649,1014255.1675
2010-07-15 10:30:00,8.8,8.82,8.78,8.82,863150.3920171062,3.3649,3.3725,3.3572,3.3725,863150.392
2010-07-15 10:40:00,8.82,8.84,8.8,8.83,999762.4138750298,3.3725,3.3802,3.3649,3.3763,999762.4139
2010-07-15 10:50:00,8.83,8.83,8.81,8.83,507008.7906866239,3.3763,3.3763,3.3687,3.3763,507008.7907
2010-07-15 11:00:00,8.83,8.84,8.77,8.78,621525.3029223094,3.3763,3.3802,3.3534,3.3572,621525.3029
2010-07-15 11:10:00,8.77,8.8,8.77,8.79,875980.0427655025,3.3534,3.3649,3.3534,3.361,875980.0428
2010-07-15 11:20:00,8.79,8.82,8.79,8.81,1115229.2706105963,3.361,3.3725,3.361,3.3687,1115229.2706
2010-07-15 11:30:00,8.8,8.82,8.78,8.82,625564.2670468044,3.3649,3.3725,3.3572,3.3725,625564.267
2010-07-15 11:40:00,8.82,8.83,8.78,8.79,1154906.153480637,3.3725,3.3763,3.3572,3.361,1154906.1535
2010-07-15 11:50:00,8.79,8.79,8.75,8.77,818484.2005226895,3.361,3.361,3.3457,3.3534,818484.2005
2010-07-15 12:00:00,8.77,8.77,8.73,8.74,964837.2535043954,3.3534,3.3534,3.3381,3.3419,964837.2535
2010-07-15 12:10:00,8.74,8.75,8.73,8.74,854834.8776431456,3.3419,3.3457,3.3381,3.3419,854834.8776
2010-07-15 12:20:00,8.74,8.74,8.71,8.71,837253.5043953434,3.3419,3.3419,3.3305,3.3305,837253.5044
2010-07-15 12:30:00,8.72,8.73,8.7,8.73,525540.5084343074,3.3343,3.3381,3.3266,3.3381,525540.5084
2010-07-15 12:40:00,8.73,8.75,8.71,8.75,384889.5224518888,3.3381,3.3457,3.3305,3.3457,384889.5225
2010-07-15 12:50:00,8.75,8.76,8.73,8.73,430743.64457115706,3.3457,3.3496,3.3381,3.3381,430743.6446
2010-07-15 13:00:00,8.73,8.75,8.73,8.74,553338.0850558328,3.3381,3.3457,3.3381,3.3419,553338.0851
2010-07-15 13:10:00,8.74,8.77,8.73,8.77,373960.56070325495,3.3419,3.3534,3.3381,3.3534,373960.5607
2010-07-15 13:20:00,8.77,8.8,8.77,8.78,645521.5015443098,3.3534,3.3649,3.3534,3.3572,645521.5015
2010-07-15 13:30:00,8.78,8.79,8.77,8.78,346875.7424566405,3.3572,3.361,3.3534,3.3572,346875.7425
2010-07-15 13:40:00,8.78,8.79,8.77,8.77,860536.9446424328,3.3572,3.361,3.3534,3.3534,860536.9446
2010-07-15 13:50:00,8.77,8.77,8.74,8.75,651461.1546685674,3.3534,3.3534,3.3419,3.3457,651461.1547
2010-07-15 14:00:00,8.75,8.76,8.73,8.75,676170.1116654788,3.3457,3.3496,3.3381,3.3457,676170.1117
2010-07-15 14:10:00,8.75,8.76,8.73,8.76,401045.37894986937,3.3457,3.3496,3.3381,3.3496,401045.3789
2010-07-15 14:20:00,8.76,8.77,8.74,8.75,1055119.98099311,3.3496,3.3534,3.3419,3.3457,1055119.981
2010-07-15 14:30:00,8.75,8.78,8.75,8.77,876217.6288904728,3.3457,3.3572,3.3457,3.3534,876217.6289
2010-07-15 14:40:00,8.77,8.79,8.76,8.79,406747.4459491566,3.3534,3.361,3.3496,3.361,406747.4459
2010-07-15 14:50:00,8.79,8.8,8.78,8.78,472083.6303159896,3.361,3.3649,3.3572,3.3572,472083.6303
2010-07-15 15:00:00,8.78,8.79,8.76,8.76,690900.4514136375,3.3572,3.361,3.3496,3.3496,690900.4514
2010-07-15 15:10:00,8.76,8.76,8.73,8.74,962698.9783796626,3.3496,3.3496,3.3381,3.3419,962698.9784
2010-07-15 15:20:00,8.74,8.78,8.72,8.78,1254217.1537182229,3.3419,3.3572,3.3343,3.3572,1254217.1537
2010-07-15 15:30:00,8.78,8.83,8.78,8.81,1479686.3863150391,3.3572,3.3763,3.3572,3.3687,1479686.3863
2010-07-15 15:40:00,8.81,8.86,8.8,8.84,1827750.0593965312,3.3687,3.3878,3.3649,3.3802,1827750.0594
2010-07-15 15:50:00,8.84,8.88,8.84,8.85,1612972.2024233786,3.3802,3.3955,3.3802,3.384,1612972.2024
2010-07-16 09:30:00,8.86,8.87,8.7,8.7,5304110.239961986,3.3878,3.3916,3.3266,3.3266,5304110.24
2010-07-16 09:40:00,8.7,8.73,8.64,8.67,1873129.009265859,3.3266,3.3381,3.3037,3.3152,1873129.0093
2010-07-16 09:50:00,8.68,8.72,8.66,8.68,1191256.830601093,3.319,3.3343,3.3113,3.319,1191256.8306
2010-07-16 10:00:00,8.68,8.69,8.59,8.6,1101449.2753623188,3.319,3.3228,3.2846,3.2884,1101449.2754
2010-07-16 10:10:00,8.6,8.61,8.58,8.59,823948.6813970064,3.2884,3.2922,3.2807,3.2846,823948.6814
2010-07-16 10:20:00,8.59,8.6,8.57,8.58,1802803.5162746496,3.2846,3.2884,3.2769,3.2807,1802803.5163
2010-07-16 10:30:00,8.58,8.61,8.56,8.6,1464480.87431694,3.2807,3.2922,3.2731,3.2884,1464480.8743
2010-07-16 10:40:00,8.6,8.6,8.57,8.59,1662865.288667142,3.2884,3.2884,3.2769,3.2846,1662865.2887
2010-07-16 10:50:00,8.58,8.62,8.58,8.6,587312.9009265859,3.2807,3.296,3.2807,3.2884,587312.9009
2010-07-16 11:00:00,8.6,8.61,8.59,8.61,659063.910667617,3.2884,3.2922,3.2846,3.2922,659063.9107
2010-07-16 11:10:00,8.61,8.63,8.58,8.58,769779.0449037777,3.2922,3.2999,3.2807,3.2807,769779.0449
2010-07-16 11:20:00,8.58,8.6,8.57,8.59,765502.4946543123,3.2807,3.2884,3.2769,3.2846,765502.4947
2010-07-16 11:30:00,8.58,8.6,8.56,8.58,571869.8028035163,3.2807,3.2884,3.2731,3.2807,571869.8028
2010-07-16 11:40:00,8.58,8.6,8.56,8.58,1005939.6531242576,3.2807,3.2884,3.2731,3.2807,1005939.6531
2010-07-16 11:50:00,8.58,8.59,8.54,8.54,675457.3532905679,3.2807,3.2846,3.2655,3.2655,675457.3533
2010-07-16 12:00:00,8.54,8.56,8.52,8.54,1025184.129246852,3.2655,3.2731,3.2578,3.2655,1025184.1292
2010-07-16 12:10:00,8.54,8.54,8.51,8.52,1163221.667854597,3.2655,3.2655,3.254,3.2578,1163221.6679
2010-07-16 12:20:00,8.51,8.53,8.51,8.53,507959.1351865051,3.254,3.2616,3.254,3.2616,507959.1352
2010-07-16 12:30:00,8.53,8.54,8.52,8.54,382038.4889522452,3.2616,3.2655,3.2578,3.2655,382038.489
2010-07-16 12:40:00,8.54,8.57,8.54,8.56,446899.5010691376,3.2655,3.2769,3.2655,3.2731,446899.5011
2010-07-16 12:50:00,8.56,8.56,8.53,8.54,280351.6274649561,3.2731,3.2731,3.2616,3.2655,280351.6275
2010-07-16 13:00:00,8.54,8.55,8.53,8.54,325492.9912093134,3.2655,3.2693,3.2616,3.2655,325492.9912
2010-07-16 13:10:00,8.54,8.56,8.53,8.55,693513.8987883108,3.2655,3.2731,3.2616,3.2693,693513.8988
2010-07-16 13:20:00,8.54,8.55,8.51,8.52,483962.93656450463,3.2655,3.2693,3.254,3.2578,483962.9366
2010-07-16 13:30:00,8.52,8.54,8.51,8.51,726063.1979092421,3.2578,3.2655,3.254,3.254,726063.1979
2010-07-16 13:40:00,8.51,8.51,8.48,8.5,939890.7103825136,3.254,3.254,3.2425,3.2502,939890.7104
2010-07-16 13:50:00,8.49,8.5,8.49,8.49,521739.1304347826,3.2463,3.2502,3.2463,3.2463,521739.1304
2010-07-16 14:00:00,8.49,8.5,8.49,8.5,363981.9434545023,3.2463,3.2502,3.2463,3.2502,363981.9435
2010-07-16 14:10:00,8.5,8.52,8.49,8.51,943929.6745070087,3.2502,3.2578,3.2463,3.254,943929.6745
2010-07-16 14:20:00,8.51,8.52,8.5,8.51,604419.1019244476,3.254,3.2578,3.2502,3.254,604419.1019
2010-07-16 14:30:00,8.51,8.52,8.5,8.51,305060.58446186746,3.254,3.2578,3.2502,3.254,305060.5845
2010-07-16 14:40:00,8.51,8.52,8.49,8.5,618199.0971727251,3.254,3.2578,3.2463,3.2502,618199.0972
2010-07-16 14:50:00,8.5,8.51,8.48,8.5,850795.9135186506,3.2502,3.254,3.2425,3.2502,850795.9135
2010-07-16 15:00:00,8.5,8.51,8.49,8.49,572582.5611784272,3.2502,3.254,3.2463,3.2463,572582.5612
2010-07-16 15:10:00,8.49,8.5,8.48,8.48,450938.4651936327,3.2463,3.2502,3.2425,3.2425,450938.4652
2010-07-16 15:20:00,8.48,8.49,8.46,8.48,854597.2915181754,3.2425,3.2463,3.2349,3.2425,854597.2915
2010-07-16 15:30:00,8.48,8.5,8.47,8.47,959372.7726300784,3.2425,3.2502,3.2387,3.2387,959372.7726
2010-07-16 15:40:00,8.48,8.49,8.45,8.46,1447137.087194108,3.2425,3.2463,3.231,3.2349,1447137.0872
2010-07-16 15:50:00,8.46,8.52,8.44,8.45,5259681.63459254,3.2349,3.2578,3.2272,3.231,5259681.6346
2010-07-19 09:30:00,8.49,8.57,8.49,8.51,982181.0406272274,3.2463,3.2769,3.2463,3.254,982181.0406
2010-07-19 09:40:00,8.52,8.59,8.51,8.57,900213.8275124733,3.2578,3.2846,3.254,3.2769,900213.8275
2010-07-19 09:50:00,8.57,8.59,8.55,8.55,586362.5564267047,3.2769,3.2846,3.2693,3.2693,586362.5564
2010-07-19 10:00:00,8.55,8.57,8.53,8.54,363269.18507959135,3.2693,3.2769,3.2616,3.2655,363269.1851
2010-07-19 10:10:00,8.54,8.54,8.5,8.52,553338.0850558328,3.2655,3.2655,3.2502,3.2578,553338.0851
2010-07-19 10:20:00,8.53,8.54,8.49,8.5,462817.7714421478,3.2616,3.2655,3.2463,3.2502,462817.7714
2010-07-19 10:30:00,8.5,8.52,8.49,8.5,379425.0415775719,3.2502,3.2578,3.2463,3.2502,379425.0416
2010-07-19 10:40:00,8.5,8.55,8.49,8.51,871941.0786410074,3.2502,3.2693,3.2463,3.254,871941.0786
2010-07-19 10:50:00,8.51,8.53,8.49,8.53,421240.199572345,3.254,3.2616,3.2463,3.2616,421240.1996
2010-07-19 11:00:00,8.52,8.55,8.51,8.52,335234.0223330958,3.2578,3.2693,3.254,3.2578,335234.0223
2010-07-19 11:10:00,8.52,8.54,8.51,8.54,369684.0104537895,3.2578,3.2655,3.254,3.2655,369684.0105
2010-07-19 11:20:00,8.54,8.55,8.52,8.52,428367.783321454,3.2655,3.2693,3.2578,3.2578,428367.7833
2010-07-19 11:30:00,8.52,8.53,8.49,8.49,235923.02209550963,3.2578,3.2616,3.2463,3.2463,235923.0221
2010-07-19 11:40:00,8.49,8.5,8.48,8.49,369208.8382038489,3.2463,3.2502,3.2425,3.2463,369208.8382
2010-07-19 11:50:00,8.49,8.54,8.49,8.51,510572.5825611784,3.2463,3.2655,3.2463,3.254,510572.5826
2010-07-19 12:00:00,8.51,8.51,8.47,8.49,352577.8094559278,3.254,3.254,3.2387,3.2463,352577.8095
2010-07-19 12:10:00,8.49,8.49,8.47,8.49,205511.998099311,3.2463,3.2463,3.2387,3.2463,205511.9981
2010-07-19 12:20:00,8.49,8.51,8.49,8.5,412449.5129484438,3.2463,3.254,3.2463,3.2502,412449.5129
2010-07-19 12:30:00,8.5,8.52,8.49,8.52,628415.3005464481,3.2502,3.2578,3.2463,3.2578,628415.3005
2010-07-19 12:40:00,8.52,8.54,8.51,8.54,327156.0940841055,3.2578,3.2655,3.254,3.2655,327156.0941
2010-07-19 12:50:00,8.54,8.55,8.51,8.53,318602.9935851746,3.2655,3.2693,3.254,3.2616,318602.9936
2010-07-19 13:00:00,8.53,8.54,8.52,8.53,377999.5248277501,3.2616,3.2655,3.2578,3.2616,377999.5248
2010-07-19 13:10:00,8.52,8.53,8.5,8.51,139700.6414825374,3.2578,3.2616,3.2502,3.254,139700.6415
2010-07-19 13:20:00,8.51,8.51,8.49,8.51,255880.256593015,3.254,3.254,3.2463,3.254,255880.2566
2010-07-19 13:30:00,8.5,8.52,8.5,8.5,201235.4478498456,3.2502,3.2578,3.2502,3.2502,201235.4478
2010-07-19 13:40:00,8.5,8.54,8.5,8.54,710144.9275362319,3.2502,3.2655,3.2502,3.2655,710144.9275
2010-07-19 13:50:00,8.54,8.55,8.53,8.53,309337.13471133285,3.2655,3.2693,3.2616,3.2616,309337.1347
2010-07-19 14:00:00,8.53,8.55,8.53,8.55,269422.6657163222,3.2616,3.2693,3.2616,3.2693,269422.6657
2010-07-19 14:10:00,8.55,8.58,8.55,8.57,496792.5873129009,3.2693,3.2807,3.2693,3.2769,496792.5873
2010-07-19 14:20:00,8.57,8.58,8.55,8.57,285578.5222143027,3.2769,3.2807,3.2693,3.2769,285578.5222
2010-07-19 14:30:00,8.57,8.59,8.57,8.58,464005.7020669993,3.2769,3.2846,3.2769,3.2807,464005.7021
2010-07-19 14:40:00,8.58,8.61,8.58,8.6,405797.1014492754,3.2807,3.2922,3.2807,3.2884,405797.1014
2010-07-19 14:50:00,8.6,8.63,8.6,8.63,1255405.0843430744,3.2884,3.2999,3.2884,3.2999,1255405.0843
2010-07-19 15:00:00,8.63,8.64,8.6,8.63,513661.2021857924,3.2999,3.3037,3.2884,3.2999,513661.2022
2010-07-19 15:10:00,8.63,8.65,8.62,8.62,425754.3359467808,3.2999,3.3075,3.296,3.296,425754.3359
2010-07-19 15:20:00,8.62,8.62,8.57,8.57,827037.3010216204,3.296,3.296,3.2769,3.2769,827037.301
2010-07-19 15:30:00,8.57,8.58,8.55,8.56,1025659.3014967926,3.2769,3.2807,3.2693,3.2731,1025659.3015
2010-07-19 15:40:00,8.56,8.59,8.55,8.57,1043478.2608695652,3.2731,3.2846,3.2693,3.2769,1043478.2609
2010-07-19 15:50:00,8.57,8.59,8.57,8.59,1768115.9420289856,3.2769,3.2846,3.2769,3.2846,1768115.942
2010-07-20 09:30:00,8.43,8.46,8.4,8.42,989071.038251366,3.2234,3.2349,3.2119,3.2196,989071.0383
2010-07-20 09:40:00,8.42,8.43,8.4,8.4,2778094.5592777384,3.2196,3.2234,3.2119,3.2119,2778094.5593
2010-07-20 09:50:00,8.4,8.43,8.38,8.41,1610833.9272986455,3.2119,3.2234,3.2043,3.2157,1610833.9273
2010-07-20 10:00:00,8.41,8.42,8.39,8.41,1248752.672843906,3.2157,3.2196,3.2081,3.2157,1248752.6728
2010-07-20 10:10:00,8.41,8.46,8.4,8.46,807555.2387740556,3.2157,3.2349,3.2119,3.2349,807555.2388
2010-07-20 10:20:00,8.46,8.51,8.46,8.5,1071988.5958660014,3.2349,3.254,3.2349,3.2502,1071988.5959
2010-07-20 10:30:00,8.5,8.53,8.49,8.53,814445.2363981943,3.2502,3.2616,3.2463,3.2616,814445.2364
2010-07-20 10:40:00,8.52,8.58,8.51,8.57,1535519.12568306,3.2578,3.2807,3.254,3.2769,1535519.1257
2010-07-20 10:50:00,8.57,8.58,8.55,8.55,646234.2599192207,3.2769,3.2807,3.2693,3.2693,646234.2599
2010-07-20 11:00:00,8.56,8.58,8.54,8.58,1254929.912093134,3.2731,3.2807,3.2655,3.2807,1254929.9121
2010-07-20 11:10:00,8.58,8.66,8.58,8.65,1854834.8776431456,3.2807,3.3113,3.2807,3.3075,1854834.8776
2010-07-20 11:20:00,8.65,8.66,8.59,8.61,989546.2105013068,3.3075,3.3113,3.2846,3.2922,989546.2105
2010-07-20 11:30:00,8.6,8.61,8.56,8.56,462580.1853171775,3.2884,3.2922,3.2731,3.2731,462580.1853
2010-07-20 11:40:00,8.56,8.6,8.56,8.57,731527.678783559,3.2731,3.2884,3.2731,3.2769,731527.6788
2010-07-20 11:50:00,8.57,8.59,8.54,8.58,856022.8082679971,3.2769,3.2846,3.2655,3.2807,856022.8083
2010-07-20 12:00:00,8.58,8.59,8.56,8.58,542884.2955571394,3.2807,3.2846,3.2731,3.2807,542884.2956
2010-07-20 12:10:00,8.59,8.6,8.56,8.56,827037.3010216204,3.2846,3.2884,3.2731,3.2731,827037.301
2010-07-20 12:20:00,8.56,8.58,8.56,8.57,223093.3713471133,3.2731,3.2807,3.2731,3.2769,223093.3713
2010-07-20 12:30:00,8.58,8.61,8.57,8.58,418151.5799477311,3.2807,3.2922,3.2769,3.2807,418151.5799
2010-07-20 12:40:00,8.58,8.61,8.58,8.6,276312.6633404609,3.2807,3.2922,3.2807,3.2884,276312.6633
2010-07-20 12:50:00,8.6,8.6,8.58,8.59,281301.9719648373,3.2884,3.2884,3.2807,3.2846,281301.972
2010-07-20 13:00:00,8.59,8.61,8.59,8.59,292706.10596341174,3.2846,3.2922,3.2846,3.2846,292706.106
2010-07-20 13:10:00,8.59,8.59,8.56,8.59,227607.50772154907,3.2846,3.2846,3.2731,3.2846,227607.5077
2010-07-20 13:20:00,8.59,8.61,8.59,8.6,219291.9933475885,3.2846,3.2922,3.2846,3.2884,219291.9933
2010-07-20 13:30:00,8.6,8.65,8.59,8.64,749584.224281302,3.2884,3.3075,3.2846,3.3037,749584.2243
2010-07-20 13:40:00,8.64,8.64,8.61,8.61,655500.1187930625,3.3037,3.3037,3.2922,3.2922,655500.1188
2010-07-20 13:50:00,8.62,8.68,8.61,8.67,729626.9897837966,3.296,3.319,3.2922,3.3152,729626.9898
2010-07-20 14:00:00,8.67,8.68,8.64,8.66,555238.7740555952,3.3152,3.319,3.3037,3.3113,555238.7741
2010-07-20 14:10:00,8.66,8.67,8.64,8.65,363981.9434545023,3.3113,3.3152,3.3037,3.3075,363981.9435
2010-07-20 14:20:00,8.65,8.66,8.62,8.66,494654.3121881682,3.3075,3.3113,3.296,3.3113,494654.3122
2010-07-20 14:30:00,8.65,8.67,8.65,8.65,440247.0895699691,3.3075,3.3152,3.3075,3.3075,440247.0896
2010-07-20 14:40:00,8.66,8.69,8.65,8.68,822760.7507721549,3.3113,3.3228,3.3075,3.319,822760.7508
2010-07-20 14:50:00,8.68,8.69,8.66,8.67,413637.4435732953,3.319,3.3228,3.3113,3.3152,413637.4436
2010-07-20 15:00:00,8.67,8.7,8.66,8.68,618199.0971727251,3.3152,3.3266,3.3113,3.319,618199.0972
2010-07-20 15:10:00,8.68,8.71,8.67,8.69,902589.6887621764,3.319,3.3305,3.3152,3.3228,902589.6888
2010-07-20 15:20:00,8.69,8.73,8.68,8.7,950582.0860061772,3.3228,3.3381,3.319,3.3266,950582.086
2010-07-20 15:30:00,8.7,8.75,8.7,8.73,1383939.1779520076,3.3266,3.3457,3.3266,3.3381,1383939.178
2010-07-20 15:40:00,8.73,8.78,8.73,8.78,1976954.1458778807,3.3381,3.3572,3.3381,3.3572,1976954.1459
2010-07-20 15:50:00,8.77,8.78,8.73,8.74,2451176.051318603,3.3534,3.3572,3.3381,3.3419,2451176.0513
2010-07-21 09:30:00,8.72,8.82,8.65,8.65,1873841.7676407697,3.3343,3.3725,3.3075,3.3075,1873841.7676
2010-07-21 09:40:00,8.65,8.67,8.61,8.62,1211214.0650985984,3.3075,3.3152,3.2922,3.296,1211214.0651
2010-07-21 09:50:00,8.63,8.64,8.57,8.62,1208363.0315989547,3.2999,3.3037,3.2769,3.296,1208363.0316
2010-07-21 10:00:00,8.62,8.7,8.59,8.64,2098598.241862675,3.296,3.3266,3.2846,3.3037,2098598.2419
2010-07-21 10:10:00,8.65,8.72,8.63,8.65,1307198.8595866002,3.3075,3.3343,3.2999,3.3075,1307198.8596
2010-07-21 10:20:00,8.65,8.71,8.64,8.7,1700641.4825374198,3.3075,3.3305,3.3037,3.3266,1700641.4825
2010-07-21 10:30:00,8.7,8.7,8.64,8.64,721786.6476597767,3.3266,3.3266,3.3037,3.3037,721786.6477
2010-07-21 10:40:00,8.64,8.68,8.62,8.68,1095272.036113091,3.3037,3.319,3.296,3.319,1095272.0361
2010-07-21 10:50:00,8.68,8.7,8.65,8.65,781183.1789023521,3.319,3.3266,3.3075,3.3075,781183.1789
2010-07-21 11:00:00,8.65,8.65,8.6,8.6,1326918.507959135,3.3075,3.3075,3.2884,3.2884,1326918.508
2010-07-21 11:10:00,8.6,8.62,8.57,8.58,1303159.895462105,3.2884,3.296,3.2769,3.2807,1303159.8955
2010-07-21 11:20:00,8.57,8.59,8.55,8.56,863625.5642670469,3.2769,3.2846,3.2693,3.2731,863625.5643
2010-07-21 11:30:00,8.56,8.59,8.54,8.58,470895.69969113806,3.2731,3.2846,3.2655,3.2807,470895.6997
2010-07-21 11:40:00,8.58,8.6,8.56,8.58,527203.6113090996,3.2807,3.2884,3.2731,3.2807,527203.6113
2010-07-21 11:50:00,8.58,8.6,8.57,8.59,435020.1948206225,3.2807,3.2884,3.2769,3.2846,435020.1948
2010-07-21 12:00:00,8.58,8.62,8.58,8.6,519600.8553100499,3.2807,3.296,3.2807,3.2884,519600.8553
2010-07-21 12:10:00,8.6,8.61,8.59,8.6,344499.88120693754,3.2884,3.2922,3.2846,3.2884,344499.8812
2010-07-21 12:20:00,8.6,8.61,8.59,8.6,663102.8747921122,3.2884,3.2922,3.2846,3.2884,663102.8748
2010-07-21 12:30:00,8.59,8.66,8.59,8.65,1701116.6547873605,3.2846,3.3113,3.2846,3.3075,1701116.6548
2010-07-21 12:40:00,8.65,8.65,8.61,8.63,922309.3371347112,3.3075,3.3075,3.2922,3.2999,922309.3371
2010-07-21 12:50:00,8.63,8.64,8.62,8.62,658826.3245426468,3.2999,3.3037,3.296,3.296,658826.3245
2010-07-21 13:00:00,8.62,8.64,8.62,8.62,506771.2045616536,3.296,3.3037,3.296,3.296,506771.2046
2010-07-21 13:10:00,8.62,8.64,8.62,8.63,870040.389641245,3.296,3.3037,3.296,3.2999,870040.3896
2010-07-21 13:20:00,8.62,8.63,8.6,8.62,599904.9655500118,3.296,3.2999,3.2884,3.296,599904.9656
2010-07-21 13:30:00,8.62,8.62,8.6,8.61,543834.6400570207,3.296,3.296,3.2884,3.2922,543834.6401
2010-07-21 13:40:00,8.61,8.62,8.57,8.59,911380.3753860774,3.2922,3.296,3.2769,3.2846,911380.3754
2010-07-21 13:50:00,8.58,8.61,8.57,8.57,599429.7933000713,3.2807,3.2922,3.2769,3.2769,599429.7933
2010-07-21 14:00:00,8.57,8.6,8.53,8.54,1357567.1180803042,3.2769,3.2884,3.2616,3.2655,1357567.1181
2010-07-21 14:10:00,8.54,8.61,8.48,8.51,1665953.9082917557,3.2655,3.2922,3.2425,3.254,1665953.9083
2010-07-21 14:20:00,8.51,8.52,8.48,8.49,882870.0403896413,3.254,3.2578,3.2425,3.2463,882870.0404
2010-07-21 14:30:00,8.49,8.51,8.46,8.5,1411261.5823235924,3.2463,3.254,3.2349,3.2502,1411261.5823
2010-07-21 14:40:00,8.5,8.52,8.46,8.49,960560.70325493,3.2502,3.2578,3.2349,3.2463,960560.7033
2010-07-21 14:50:00,8.49,8.5,8.43,8.44,2062485.1508671893,3.2463,3.2502,3.2234,3.2272,2062485.1509
2010-07-21 15:00:00,8.44,8.48,8.43,8.47,1544309.8123069613,3.2272,3.2425,3.2234,3.2387,1544309.8123
2010-07-21 15:10:00,8.47,8.52,8.46,8.47,1382988.8334521265,3.2387,3.2578,3.2349,3.2387,1382988.8335
2010-07-21 15:20:00,8.47,8.53,8.46,8.48,2038013.7799952484,3.2387,3.2616,3.2349,3.2425,2038013.78
2010-07-21 15:30:00,8.48,8.5,8.46,8.48,1689950.1069137563,3.2425,3.2502,3.2349,3.2425,1689950.1069
2010-07-21 15:40:00,8.48,8.5,8.46,8.47,1760038.0137799953,3.2425,3.2502,3.2349,3.2387,1760038.0138
2010-07-21 15:50:00,8.47,8.49,8.45,8.49,4447849.845569019,3.2387,3.2463,3.231,3.2463,4447849.8456
2010-07-22 09:30:00,8.88,9.07,8.86,8.94,5272273.699215966,3.3955,3.4681,3.3878,3.4184,5272273.6992
2010-07-22 09:40:00,8.94,9.01,8.83,8.86,4947018.294131623,3.4184,3.4452,3.3763,3.3878,4947018.2941
2010-07-22 09:50:00,8.85,8.86,8.78,8.79,2588500.8315514373,3.384,3.3878,3.3572,3.361,2588500.8316
2010-07-22 10:00:00,8.79,8.83,8.75,8.79,2950582.086006177,3.361,3.3763,3.3457,3.361,2950582.086
2010-07-22 10:10:00,8.79,8.83,8.78,8.81,1812069.375148492,3.361,3.3763,3.3572,3.3687,1812069.3751
2010-07-22 10:20:00,8.81,8.84,8.81,8.83,1276312.663340461,3.3687,3.3802,3.3687,3.3763,1276312.6633
2010-07-22 10:30:00,8.84,8.92,8.82,8.92,1992634.8301259207,3.3802,3.4108,3.3725,3.4108,1992634.8301
2010-07-22 10:40:00,8.91,8.94,8.89,8.91,1397956.7593252554,3.4069,3.4184,3.3993,3.4069,1397956.7593
2010-07-22 10:50:00,8.91,8.92,8.87,8.91,1768828.7004038964,3.4069,3.4108,3.3916,3.4069,1768828.7004
2010-07-22 11:00:00,8.91,8.95,8.89,8.94,1321929.1993347588,3.4069,3.4222,3.3993,3.4184,1321929.1993
2010-07-22 11:10:00,8.94,8.94,8.91,8.94,1527203.6113090997,3.4184,3.4184,3.4069,3.4184,1527203.6113
2010-07-22 11:20:00,8.94,8.97,8.93,8.97,1024233.7847469707,3.4184,3.4299,3.4146,3.4299,1024233.7847
2010-07-22 11:30:00,8.96,8.97,8.92,8.93,1009028.2727488716,3.426,3.4299,3.4108,3.4146,1009028.2727
2010-07-22 11:40:00,8.93,8.94,8.91,8.92,1395343.311950582,3.4146,3.4184,3.4069,3.4108,1395343.312
2010-07-22 11:50:00,8.92,8.94,8.86,8.91,1924210.0261344733,3.4108,3.4184,3.3878,3.4069,1924210.0261
2010-07-22 12:00:00,8.91,8.91,8.88,8.89,678070.8006652412,3.4069,3.4069,3.3955,3.3993,678070.8007
2010-07-22 12:10:00,8.89,8.93,8.89,8.93,809693.5138987884,3.3993,3.4146,3.3993,3.4146,809693.5139
2010-07-22 12:20:00,8.93,8.95,8.9,8.91,844381.0881444524,3.4146,3.4222,3.4031,3.4069,844381.0881
2010-07-22 12:30:00,8.91,8.92,8.89,8.9,540270.8481824661,3.4069,3.4108,3.3993,3.4031,540270.8482
2010-07-22 12:40:00,8.9,8.92,8.9,8.91,615348.0636730815,3.4031,3.4108,3.4031,3.4069,615348.0637
2010-07-22 12:50:00,8.91,8.91,8.89,8.91,495604.65668804944,3.4069,3.4069,3.3993,3.4069,495604.6567
2010-07-22 13:00:00,8.91,8.91,8.87,8.87,819196.9588976004,3.4069,3.4069,3.3916,3.3916,819196.9589
2010-07-22 13:10:00,8.87,8.89,8.85,8.89,1069375.148491328,3.3916,3.3993,3.384,3.3993,1069375.1485
2010-07-22 13:20:00,8.89,8.92,8.88,8.92,809455.927773818,3.3993,3.4108,3.3955,3.4108,809455.9278
2010-07-22 13:30:00,8.92,8.92,8.91,8.91,424803.9914468995,3.4108,3.4108,3.4069,3.4069,424803.9914
2010-07-22 13:40:00,8.91,8.91,8.88,8.88,641007.365169874,3.4069,3.4069,3.3955,3.3955,641007.3652
2010-07-22 13:50:00,8.88,8.89,8.86,8.86,723449.7505345688,3.3955,3.3993,3.3878,3.3878,723449.7505
2010-07-22 14:00:00,8.87,8.88,8.86,8.86,482775.00593965314,3.3916,3.3955,3.3878,3.3878,482775.0059
2010-07-22 14:10:00,8.86,8.87,8.84,8.84,795438.3464005702,3.3878,3.3916,3.3802,3.3802,795438.3464
2010-07-22 14:20:00,8.84,8.86,8.83,8.85,826324.5426467095,3.3802,3.3878,3.3763,3.384,826324.5426
2010-07-22 14:30:00,8.86,8.86,8.81,8.81,1152530.2922309337,3.3878,3.3878,3.3687,3.3687,1152530.2922
2010-07-22 14:40:00,8.81,8.82,8.8,8.82,1213114.754098361,3.3687,3.3725,3.3649,3.3725,1213114.7541
2010-07-22 14:50:00,8.82,8.84,8.8,8.83,678070.8006652412,3.3725,3.3802,3.3649,3.3763,678070.8007
2010-07-22 15:00:00,8.83,8.83,8.8,8.8,859586.6001425517,3.3763,3.3763,3.3649,3.3649,859586.6001
2010-07-22 15:10:00,8.8,8.84,8.8,8.83,1006177.239249228,3.3649,3.3802,3.3649,3.3763,1006177.2392
2010-07-22 15:20:00,8.84,8.85,8.82,8.82,1131147.5409836066,3.3802,3.384,3.3725,3.3725,1131147.541
2010-07-22 15:30:00,8.82,8.83,8.79,8.81,1944167.2606319792,3.3725,3.3763,3.361,3.3687,1944167.2606
2010-07-22 15:40:00,8.81,8.83,8.79,8.83,2272036.113090996,3.3687,3.3763,3.361,3.3763,2272036.1131
2010-07-22 15:50:00,8.82,8.83,8.78,8.81,3519125.683060109,3.3725,3.3763,3.3572,3.3687,3519125.6831
2010-07-23 09:30:00,8.77,8.79,8.64,8.73,1737467.3319078167,3.3534,3.361,3.3037,3.3381,1737467.3319
2010-07-23 09:40:00,8.73,8.76,8.68,8.68,1714659.0639106676,3.3381,3.3496,3.319,3.319,1714659.0639
2010-07-23 09:50:00,8.68,8.69,8.62,8.62,1449275.3623188406,3.319,3.3228,3.296,3.296,1449275.3623
2010-07-23 10:00:00,8.62,8.68,8.62,8.68,1042527.916369684,3.296,3.319,3.296,3.319,1042527.9164
2010-07-23 10:10:00,8.68,8.71,8.66,8.7,508196.7213114754,3.319,3.3305,3.3113,3.3266,508196.7213
2010-07-23 10:20:00,8.71,8.74,8.69,8.73,659539.0829175577,3.3305,3.3419,3.3228,3.3381,659539.0829
2010-07-23 10:30:00,8.73,8.75,8.72,8.73,695889.7600380138,3.3381,3.3457,3.3343,3.3381,695889.76
2010-07-23 10:40:00,8.73,8.75,8.73,8.74,679258.7312900927,3.3381,3.3457,3.3381,3.3419,679258.7313
2010-07-23 10:50:00,8.75,8.77,8.73,8.76,597766.6904252792,3.3457,3.3534,3.3381,3.3496,597766.6904
2010-07-23 11:00:00,8.76,8.78,8.75,8.76,425754.3359467808,3.3496,3.3572,3.3457,3.3496,425754.3359
2010-07-23 11:10:00,8.77,8.77,8.75,8.76,613447.374673319,3.3534,3.3534,3.3457,3.3496,613447.3747
2010-07-23 11:20:00,8.76,8.78,8.76,8.78,477310.5250653362,3.3496,3.3572,3.3496,3.3572,477310.5251
2010-07-23 11:30:00,8.77,8.79,8.76,8.77,536707.0563079116,3.3534,3.361,3.3496,3.3534,536707.0563
2010-07-23 11:40:00,8.77,8.8,8.75,8.8,755999.0496555001,3.3534,3.3649,3.3457,3.3649,755999.0497
2010-07-23 11:50:00,8.8,8.81,8.77,8.78,664528.391541934,3.3649,3.3687,3.3534,3.3572,664528.3915
2010-07-23 12:00:00,8.78,8.81,8.75,8.76,1096222.3806129722,3.3572,3.3687,3.3457,3.3496,1096222.3806
2010-07-23 12:10:00,8.76,8.78,8.73,8.78,504157.7571869803,3.3496,3.3572,3.3381,3.3572,504157.7572
2010-07-23 12:20:00,8.78,8.78,8.75,8.76,669517.7001663103,3.3572,3.3572,3.3457,3.3496,669517.7002
2010-07-23 12:30:00,8.76,8.77,8.74,8.76,516987.40793537657,3.3496,3.3534,3.3419,3.3496,516987.4079
2010-07-23 12:40:00,8.76,8.77,8.75,8.76,662152.530292231,3.3496,3.3534,3.3457,3.3496,662152.5303
2010-07-23 12:50:00,8.76,8.78,8.76,8.78,513898.7883107626,3.3496,3.3572,3.3496,3.3572,513898.7883
2010-07-23 13:00:00,8.78,8.78,8.75,8.76,337609.8835827988,3.3572,3.3572,3.3457,3.3496,337609.8836
2010-07-23 13:10:00,8.76,8.82,8.76,8.81,674269.4226657164,3.3496,3.3725,3.3496,3.3687,674269.4227
2010-07-23 13:20:00,8.81,8.86,8.81,8.86,1346400.5702067,3.3687,3.3878,3.3687,3.3878,1346400.5702
2010-07-23 13:30:00,8.86,8.89,8.85,8.85,449037.7761938703,3.3878,3.3993,3.384,3.384,449037.7762
2010-07-23 13:40:00,8.86,8.86,8.83,8.83,410548.8239486814,3.3878,3.3878,3.3763,3.3763,410548.8239
2010-07-23 13:50:00,8.83,8.85,8.83,8.83,708244.2385364695,3.3763,3.384,3.3763,3.3763,708244.2385
2010-07-23 14:00:00,8.83,8.86,8.82,8.84,612972.2024233785,3.3763,3.3878,3.3725,3.3802,612972.2024
2010-07-23 14:10:00,8.84,8.85,8.82,8.83,235210.2637205987,3.3802,3.384,3.3725,3.3763,235210.2637
2010-07-23 14:20:00,8.83,8.83,8.81,8.82,478736.041815158,3.3763,3.3763,3.3687,3.3725,478736.0418
2010-07-23 14:30:00,8.83,8.84,8.82,8.83,240912.330719886,3.3763,3.3802,3.3725,3.3763,240912.3307
2010-07-23 14:40:00,8.83,8.86,8.82,8.86,355191.2568306011,3.3763,3.3878,3.3725,3.3878,355191.2568
2010-07-23 14:50:00,8.85,8.87,8.85,8.86,551199.8099311,3.384,3.3916,3.384,3.3878,551199.8099
2010-07-23 15:00:00,8.86,8.86,8.85,8.86,467807.08006652415,3.3878,3.3878,3.384,3.3878,467807.0801
2010-07-23 15:10:00,8.86,8.86,8.84,8.86,686148.7289142314,3.3878,3.3878,3.3802,3.3878,686148.7289
2010-07-23 15:20:00,8.86,8.87,8.85,8.85,403421.2401995724,3.3878,3.3916,3.384,3.384,403421.2402
2010-07-23 15:30:00,8.85,8.88,8.84,8.85,794963.1741506297,3.384,3.3955,3.3802,3.384,794963.1742
2010-07-23 15:40:00,8.85,8.88,8.83,8.87,1580898.075552388,3.384,3.3955,3.3763,3.3916,1580898.0756
2010-07-23 15:50:00,8.87,8.89,8.86,8.88,2028985.507246377,3.3916,3.3993,3.3878,3.3955,2028985.5072
2010-07-26 09:30:00,8.83,8.86,8.79,8.8,1180565.4549774292,3.3763,3.3878,3.361,3.3649,1180565.455
2010-07-26 09:40:00,8.8,8.82,8.78,8.8,477310.5250653362,3.3649,3.3725,3.3572,3.3649,477310.5251
2010-07-26 09:50:00,8.8,8.86,8.79,8.85,634830.1259206462,3.3649,3.3878,3.361,3.384,634830.1259
2010-07-26 10:00:00,8.85,8.87,8.83,8.84,787598.0042765503,3.384,3.3916,3.3763,3.3802,787598.0043
2010-07-26 10:10:00,8.84,8.86,8.83,8.83,575196.0085531005,3.3802,3.3878,3.3763,3.3763,575196.0086
2010-07-26 10:20:00,8.83,8.83,8.81,8.83,501306.7236873367,3.3763,3.3763,3.3687,3.3763,501306.7237
2010-07-26 10:30:00,8.83,8.84,8.81,8.84,428367.783321454,3.3763,3.3802,3.3687,3.3802,428367.7833
2010-07-26 10:40:00,8.84,8.84,8.81,8.83,367545.7353290568,3.3802,3.3802,3.3687,3.3763,367545.7353
2010-07-26 10:50:00,8.83,8.83,8.81,8.83,306010.92896174866,3.3763,3.3763,3.3687,3.3763,306010.929
2010-07-26 11:00:00,8.83,8.84,8.82,8.83,330482.2998336897,3.3763,3.3802,3.3725,3.3763,330482.2998
2010-07-26 11:10:00,8.83,8.84,8.82,8.83,789973.8655262532,3.3763,3.3802,3.3725,3.3763,789973.8655
2010-07-26 11:20:00,8.83,8.86,8.82,8.85,624376.3364219529,3.3763,3.3878,3.3725,3.384,624376.3364
2010-07-26 11:30:00,8.85,8.86,8.84,8.85,338322.6419577097,3.384,3.3878,3.3802,3.384,338322.642
2010-07-26 11:40:00,8.85,8.87,8.84,8.87,300071.2758374911,3.384,3.3916,3.3802,3.3916,300071.2758
2010-07-26 11:50:00,8.87,8.87,8.86,8.86,211214.06509859825,3.3916,3.3916,3.3878,3.3878,211214.0651
2010-07-26 12:00:00,8.86,8.87,8.84,8.86,365407.4602043241,3.3878,3.3916,3.3802,3.3878,365407.4602
2010-07-26 12:10:00,8.86,8.86,8.84,8.84,267997.1489665004,3.3878,3.3878,3.3802,3.3802,267997.149
2010-07-26 12:20:00,8.84,8.85,8.84,8.85,294606.7949631741,3.3802,3.384,3.3802,3.384,294606.795
2010-07-26 12:30:00,8.85,8.86,8.83,8.84,394868.1397006415,3.384,3.3878,3.3763,3.3802,394868.1397
2010-07-26 12:40:00,8.84,8.85,8.83,8.85,504395.3433119506,3.3802,3.384,3.3763,3.384,504395.3433
2010-07-26 12:50:00,8.85,8.86,8.83,8.86,276550.2494654312,3.384,3.3878,3.3763,3.3878,276550.2495
2010-07-26 13:00:00,8.86,8.86,8.83,8.84,294844.38108814444,3.3878,3.3878,3.3763,3.3802,294844.3811
2010-07-26 13:10:00,8.84,8.85,8.83,8.83,434307.4364457116,3.3802,3.384,3.3763,3.3763,434307.4364
2010-07-26 13:20:00,8.83,8.85,8.83,8.84,194583.0363506772,3.3763,3.384,3.3763,3.3802,194583.0364
2010-07-26 13:30:00,8.84,8.85,8.83,8.84,160370.63435495368,3.3802,3.384,3.3763,3.3802,160370.6344
2010-07-26 13:40:00,8.84,8.87,8.84,8.86,264433.3570919458,3.3802,3.3916,3.3802,3.3878,264433.3571
2010-07-26 13:50:00,8.86,8.86,8.83,8.83,375623.6635780471,3.3878,3.3878,3.3763,3.3763,375623.6636
2010-07-26 14:00:00,8.83,8.84,8.83,8.83,311237.82371109526,3.3763,3.3802,3.3763,3.3763,311237.8237
2010-07-26 14:10:00,8.84,8.84,8.83,8.84,78165.83511522927,3.3802,3.3802,3.3763,3.3802,78165.8351
2010-07-26 14:20:00,8.84,8.84,8.82,8.83,339985.7448325018,3.3802,3.3802,3.3725,3.3763,339985.7448
2010-07-26 14:30:00,8.83,8.83,8.81,8.81,371109.5272036113,3.3763,3.3763,3.3687,3.3687,371109.5272
2010-07-26 14:40:00,8.81,8.83,8.81,8.83,270848.182466144,3.3687,3.3763,3.3687,3.3763,270848.1825
2010-07-26 14:50:00,8.83,8.84,8.83,8.84,247089.5699691138,3.3763,3.3802,3.3763,3.3802,247089.57
2010-07-26 15:00:00,8.84,8.86,8.83,8.86,287004.0389641245,3.3802,3.3878,3.3763,3.3878,287004.039
2010-07-26 15:10:00,8.86,8.87,8.86,8.86,291280.5892135899,3.3878,3.3916,3.3878,3.3878,291280.5892
2010-07-26 15:20:00,8.86,8.89,8.86,8.89,436445.7115704443,3.3878,3.3993,3.3878,3.3993,436445.7116
2010-07-26 15:30:00,8.89,8.89,8.86,8.88,669042.5279163697,3.3993,3.3993,3.3878,3.3955,669042.5279
2010-07-26 15:40:00,8.88,8.89,8.87,8.89,735566.6429080542,3.3955,3.3993,3.3916,3.3993,735566.6429
2010-07-26 15:50:00,8.89,8.9,8.88,8.9,1663102.8747921125,3.3993,3.4031,3.3955,3.4031,1663102.8748
2010-07-27 09:30:00,8.96,8.97,8.91,8.96,836065.5737704919,3.426,3.4299,3.4069,3.426,836065.5738
2010-07-27 09:40:00,8.97,8.97,8.91,8.91,344262.2950819672,3.4299,3.4299,3.4069,3.4069,344262.2951
2010-07-27 09:50:00,8.91,8.93,8.9,8.91,470658.11356616777,3.4069,3.4146,3.4031,3.4069,470658.1136
2010-07-27 10:00:00,8.91,8.96,8.87,8.88,925160.370634355,3.4069,3.426,3.3916,3.3955,925160.3706
2010-07-27 10:10:00,8.88,8.92,8.87,8.92,544547.3984319316,3.3955,3.4108,3.3916,3.4108,544547.3984
2010-07-27 10:20:00,8.91,8.92,8.9,8.91,459253.97956759325,3.4069,3.4108,3.4031,3.4069,459253.9796
2010-07-27 10:30:00,8.91,8.91,8.89,8.89,272748.8714659064,3.4069,3.4069,3.3993,3.3993,272748.8715
2010-07-27 10:40:00,8.89,8.91,8.88,8.89,322166.78545972914,3.3993,3.4069,3.3955,3.3993,322166.7855
2010-07-27 10:50:00,8.89,8.89,8.86,8.87,515324.3050605845,3.3993,3.3993,3.3878,3.3916,515324.3051
2010-07-27 11:00:00,8.87,8.88,8.83,8.84,732240.4371584699,3.3916,3.3955,3.3763,3.3802,732240.4372
2010-07-27 11:10:00,8.84,8.84,8.82,8.82,938702.7797576622,3.3802,3.3802,3.3725,3.3725,938702.7798
2010-07-27 11:20:00,8.82,8.84,8.81,8.83,658826.3245426468,3.3725,3.3802,3.3687,3.3763,658826.3245
2010-07-27 11:30:00,8.83,8.84,8.81,8.84,436445.7115704443,3.3763,3.3802,3.3687,3.3802,436445.7116
2010-07-27 11:40:00,8.83,8.84,8.8,8.81,965312.425754336,3.3763,3.3802,3.3649,3.3687,965312.4258
2010-07-27 11:50:00,8.81,8.83,8.8,8.83,449750.5345687812,3.3687,3.3763,3.3649,3.3763,449750.5346
2010-07-27 12:00:00,8.83,8.84,8.83,8.84,422665.7163221668,3.3763,3.3802,3.3763,3.3802,422665.7163
2010-07-27 12:10:00,8.84,8.87,8.84,8.86,341411.2615823236,3.3802,3.3916,3.3802,3.3878,341411.2616
2010-07-27 12:20:00,8.86,8.86,8.84,8.85,347350.9147065812,3.3878,3.3878,3.3802,3.384,347350.9147
2010-07-27 12:30:00,8.85,8.86,8.84,8.86,312188.16821097647,3.384,3.3878,3.3802,3.3878,312188.1682
2010-07-27 12:40:00,8.86,8.87,8.83,8.84,282489.9025896888,3.3878,3.3916,3.3763,3.3802,282489.9026
2010-07-27 12:50:00,8.83,8.84,8.81,8.83,608458.0660489427,3.3763,3.3802,3.3687,3.3763,608458.066
2010-07-27 13:00:00,8.84,8.85,8.82,8.83,368496.079828938,3.3802,3.384,3.3725,3.3763,368496.0798
2010-07-27 13:10:00,8.83,8.84,8.83,8.83,274649.5604656688,3.3763,3.3802,3.3763,3.3763,274649.5605
2010-07-27 13:20:00,8.83,8.83,8.79,8.79,665003.5637918746,3.3763,3.3763,3.361,3.361,665003.5638
2010-07-27 13:30:00,8.8,8.81,8.8,8.81,301734.3787122832,3.3649,3.3687,3.3649,3.3687,301734.3787
2010-07-27 13:40:00,8.81,8.84,8.8,8.84,384651.93632691854,3.3687,3.3802,3.3649,3.3802,384651.9363
2010-07-27 13:50:00,8.84,8.86,8.83,8.84,330957.47208363033,3.3802,3.3878,3.3763,3.3802,330957.4721
2010-07-27 14:00:00,8.84,8.86,8.83,8.86,373485.3884533143,3.3802,3.3878,3.3763,3.3878,373485.3885
2010-07-27 14:10:00,8.85,8.88,8.83,8.88,814207.6502732241,3.384,3.3955,3.3763,3.3955,814207.6503
2010-07-27 14:20:00,8.88,8.88,8.84,8.84,433119.5058208601,3.3955,3.3955,3.3802,3.3802,433119.5058
2010-07-27 14:30:00,8.84,8.85,8.83,8.84,264908.52934188646,3.3802,3.384,3.3763,3.3802,264908.5293
2010-07-27 14:40:00,8.84,8.85,8.83,8.85,266096.45996673795,3.3802,3.384,3.3763,3.384,266096.46
2010-07-27 14:50:00,8.85,8.85,8.81,8.84,453076.7403183654,3.384,3.384,3.3687,3.3802,453076.7403
2010-07-27 15:00:00,8.84,8.86,8.84,8.86,378474.6970776907,3.3802,3.3878,3.3802,3.3878,378474.6971
2010-07-27 15:10:00,8.86,8.86,8.83,8.85,462817.7714421478,3.3878,3.3878,3.3763,3.384,462817.7714
2010-07-27 15:20:00,8.85,8.87,8.85,8.87,692088.382038489,3.384,3.3916,3.384,3.3916,692088.382
2010-07-27 15:30:00,8.87,8.87,8.83,8.83,383939.1779520076,3.3916,3.3916,3.3763,3.3763,383939.178
2010-07-27 15:40:00,8.83,8.86,8.83,8.85,670705.6307911618,3.3763,3.3878,3.3763,3.384,670705.6308
2010-07-27 15:50:00,8.85,8.86,8.84,8.86,1347588.5008315514,3.384,3.3878,3.3802,3.3878,1347588.5008
2010-07-28 09:30:00,8.81,8.88,8.8,8.85,525540.5084343074,3.3687,3.3955,3.3649,3.384,525540.5084
2010-07-28 09:40:00,8.85,8.86,8.83,8.85,263007.84034212405,3.384,3.3878,3.3763,3.384,263007.8403
2010-07-28 09:50:00,8.84,8.86,8.83,8.86,292943.692088382,3.3802,3.3878,3.3763,3.3878,292943.6921
2010-07-28 10:00:00,8.86,8.88,8.83,8.83,320741.26870990737,3.3878,3.3955,3.3763,3.3763,320741.2687
2010-07-28 10:10:00,8.83,8.83,8.81,8.82,406985.0320741269,3.3763,3.3763,3.3687,3.3725,406985.0321
2010-07-28 10:20:00,8.82,8.83,8.8,8.82,596816.3459253979,3.3725,3.3763,3.3649,3.3725,596816.3459
2010-07-28 10:30:00,8.82,8.82,8.79,8.79,537894.9869327631,3.3725,3.3725,3.361,3.361,537894.9869
2010-07-28 10:40:00,8.79,8.81,8.78,8.79,620812.5445473985,3.361,3.3687,3.3572,3.361,620812.5445
2010-07-28 10:50:00,8.79,8.8,8.77,8.78,755999.0496555001,3.361,3.3649,3.3534,3.3572,755999.0497
2010-07-28 11:00:00,8.78,8.79,8.76,8.77,356616.7735804229,3.3572,3.361,3.3496,3.3534,356616.7736
2010-07-28 11:10:00,8.76,8.79,8.76,8.77,395818.4842005227,3.3496,3.361,3.3496,3.3534,395818.4842
2010-07-28 11:20:00,8.77,8.81,8.76,8.79,434307.4364457116,3.3534,3.3687,3.3496,3.361,434307.4364
2010-07-28 11:30:00,8.79,8.82,8.79,8.81,539795.6759325255,3.361,3.3725,3.361,3.3687,539795.6759
2010-07-28 11:40:00,8.81,8.82,8.81,8.81,256593.01496792588,3.3687,3.3725,3.3687,3.3687,256593.015
2010-07-28 11:50:00,8.81,8.83,8.81,8.81,376574.0080779283,3.3687,3.3763,3.3687,3.3687,376574.0081
2010-07-28 12:00:00,8.82,8.83,8.81,8.83,458066.04894274176,3.3725,3.3763,3.3687,3.3763,458066.0489
2010-07-28 12:10:00,8.83,8.84,8.82,8.83,410786.4100736517,3.3763,3.3802,3.3725,3.3763,410786.4101
2010-07-28 12:20:00,8.83,8.83,8.82,8.82,253979.5675932525,3.3763,3.3763,3.3725,3.3725,253979.5676
2010-07-28 12:30:00,8.82,8.83,8.81,8.82,246851.9838441435,3.3725,3.3763,3.3687,3.3725,246851.9838
2010-07-28 12:40:00,8.83,8.83,8.81,8.81,196008.5531004989,3.3763,3.3763,3.3687,3.3687,196008.5531
2010-07-28 12:50:00,8.81,8.83,8.8,8.81,222618.1990971728,3.3687,3.3763,3.3649,3.3687,222618.1991
2010-07-28 13:00:00,8.81,8.83,8.8,8.81,220242.33784746967,3.3687,3.3763,3.3649,3.3687,220242.3378
2010-07-28 13:10:00,8.81,8.81,8.79,8.8,194820.62247564743,3.3687,3.3687,3.361,3.3649,194820.6225
2010-07-28 13:20:00,8.79,8.8,8.78,8.79,324067.47445949155,3.361,3.3649,3.3572,3.361,324067.4745
2010-07-28 13:30:00,8.79,8.8,8.78,8.79,267521.9767165598,3.361,3.3649,3.3572,3.361,267521.9767
2010-07-28 13:40:00,8.79,8.8,8.79,8.79,270135.42409123306,3.361,3.3649,3.361,3.361,270135.4241
2010-07-28 13:50:00,8.8,8.81,8.79,8.8,379662.6277025422,3.3649,3.3687,3.361,3.3649,379662.6277
2010-07-28 14:00:00,8.8,8.82,8.79,8.81,428367.783321454,3.3649,3.3725,3.361,3.3687,428367.7833
2010-07-28 14:10:00,8.81,8.81,8.78,8.78,296745.07008790685,3.3687,3.3687,3.3572,3.3572,296745.0701
2010-07-28 14:20:00,8.78,8.8,8.77,8.8,833927.2986457591,3.3572,3.3649,3.3534,3.3649,833927.2986
2010-07-28 14:30:00,8.8,8.81,8.79,8.8,566880.49417914,3.3649,3.3687,3.361,3.3649,566880.4942
2010-07-28 14:40:00,8.8,8.83,8.8,8.81,1375861.2497030173,3.3649,3.3763,3.3649,3.3687,1375861.2497
2010-07-28 14:50:00,8.81,8.83,8.81,8.81,343311.950582086,3.3687,3.3763,3.3687,3.3687,343311.9506
2010-07-28 15:00:00,8.81,8.83,8.8,8.81,666666.6666666666,3.3687,3.3763,3.3649,3.3687,666666.6667
2010-07-28 15:10:00,8.81,8.83,8.81,8.81,761938.7027797577,3.3687,3.3763,3.3687,3.3687,761938.7028
2010-07-28 15:20:00,8.81,8.84,8.81,8.83,774768.353528154,3.3687,3.3802,3.3687,3.3763,774768.3535
2010-07-28 15:30:00,8.83,8.86,8.83,8.85,1230458.5412211928,3.3763,3.3878,3.3763,3.384,1230458.5412
2010-07-28 15:40:00,8.85,8.88,8.84,8.87,1297220.2423378476,3.384,3.3955,3.3802,3.3916,1297220.2423
2010-07-28 15:50:00,8.87,8.87,8.86,8.86,1731527.678783559,3.3916,3.3916,3.3878,3.3878,1731527.6788
2010-07-29 09:30:00,8.85,8.92,8.84,8.84,905915.8945117606,3.384,3.4108,3.3802,3.3802,905915.8945
2010-07-29 09:40:00,8.84,8.87,8.84,8.84,576146.3530529817,3.3802,3.3916,3.3802,3.3802,576146.3531
2010-07-29 09:50:00,8.84,8.85,8.84,8.85,500831.5514373961,3.3802,3.384,3.3802,3.384,500831.5514
2010-07-29 10:00:00,8.85,8.85,8.83,8.83,969351.3898788312,3.384,3.384,3.3763,3.3763,969351.3899
2010-07-29 10:10:00,8.84,8.89,8.83,8.88,863863.1503920171,3.3802,3.3993,3.3763,3.3955,863863.1504
2010-07-29 10:20:00,8.88,8.88,8.84,8.84,439296.7450700879,3.3955,3.3955,3.3802,3.3802,439296.7451
2010-07-29 10:30:00,8.84,8.86,8.82,8.83,600855.3100498931,3.3802,3.3878,3.3725,3.3763,600855.31
2010-07-29 10:40:00,8.83,8.84,8.81,8.84,820384.8895224519,3.3763,3.3802,3.3687,3.3802,820384.8895
2010-07-29 10:50:00,8.84,8.86,8.83,8.83,397244.0009503445,3.3802,3.3878,3.3763,3.3763,397244.001
2010-07-29 11:00:00,8.83,8.83,8.77,8.78,634592.5397956759,3.3763,3.3763,3.3534,3.3572,634592.5398
2010-07-29 11:10:00,8.78,8.79,8.74,8.74,831313.8512710858,3.3572,3.361,3.3419,3.3419,831313.8513
2010-07-29 11:20:00,8.74,8.75,8.7,8.7,1057495.842242813,3.3419,3.3457,3.3266,3.3266,1057495.8422
2010-07-29 11:30:00,8.7,8.73,8.67,8.72,998099.3110002376,3.3266,3.3381,3.3152,3.3343,998099.311
2010-07-29 11:40:00,8.72,8.73,8.69,8.7,589451.1760513186,3.3343,3.3381,3.3228,3.3266,589451.1761
2010-07-29 11:50:00,8.7,8.72,8.68,8.7,914944.167260632,3.3266,3.3343,3.319,3.3266,914944.1673
2010-07-29 12:00:00,8.7,8.7,8.67,8.69,1086956.5217391304,3.3266,3.3266,3.3152,3.3228,1086956.5217
2010-07-29 12:10:00,8.69,8.7,8.69,8.7,371109.5272036113,3.3228,3.3266,3.3228,3.3266,371109.5272
2010-07-29 12:20:00,8.7,8.7,8.67,8.68,438346.4005702067,3.3266,3.3266,3.3152,3.319,438346.4006
2010-07-29 12:30:00,8.68,8.69,8.66,8.67,470895.69969113806,3.319,3.3228,3.3113,3.3152,470895.6997
2010-07-29 12:40:00,8.66,8.69,8.65,8.66,394868.1397006415,3.3113,3.3228,3.3075,3.3113,394868.1397
2010-07-29 12:50:00,8.66,8.7,8.66,8.7,281301.9719648373,3.3113,3.3266,3.3113,3.3266,281301.972
2010-07-29 13:00:00,8.7,8.71,8.68,8.7,314326.4433357092,3.3266,3.3305,3.319,3.3266,314326.4433
2010-07-29 13:10:00,8.7,8.72,8.69,8.71,558564.9798051794,3.3266,3.3343,3.3228,3.3305,558564.9798
2010-07-29 13:20:00,8.71,8.72,8.7,8.72,277738.18009028275,3.3305,3.3343,3.3266,3.3343,277738.1801
2010-07-29 13:30:00,8.72,8.74,8.71,8.73,263720.5987170349,3.3343,3.3419,3.3305,3.3381,263720.5987
2010-07-29 13:40:00,8.74,8.75,8.73,8.75,550724.6376811594,3.3419,3.3457,3.3381,3.3457,550724.6377
2010-07-29 13:50:00,8.75,8.77,8.72,8.73,968638.6315039202,3.3457,3.3534,3.3343,3.3381,968638.6315
2010-07-29 14:00:00,8.73,8.74,8.71,8.71,256593.01496792588,3.3381,3.3419,3.3305,3.3305,256593.015
2010-07-29 14:10:00,8.71,8.75,8.7,8.75,895699.6911380376,3.3305,3.3457,3.3266,3.3457,895699.6911
2010-07-29 14:20:00,8.75,8.77,8.74,8.76,282252.3164647185,3.3457,3.3534,3.3419,3.3496,282252.3165
2010-07-29 14:30:00,8.77,8.8,8.76,8.8,602518.4129246852,3.3534,3.3649,3.3496,3.3649,602518.4129
2010-07-29 14:40:00,8.8,8.82,8.79,8.82,728439.0591589451,3.3649,3.3725,3.361,3.3725,728439.0592
2010-07-29 14:50:00,8.82,8.83,8.79,8.81,511047.7548111191,3.3725,3.3763,3.361,3.3687,511047.7548
2010-07-29 15:00:00,8.81,8.81,8.78,8.78,631741.5062960323,3.3687,3.3687,3.3572,3.3572,631741.5063
2010-07-29 15:10:00,8.78,8.82,8.78,8.81,364932.2879543835,3.3572,3.3725,3.3572,3.3687,364932.288
2010-07-29 15:20:00,8.81,8.82,8.79,8.8,608933.2382988833,3.3687,3.3725,3.361,3.3649,608933.2383
2010-07-29 15:30:00,8.79,8.8,8.76,8.77,1034212.4019957236,3.361,3.3649,3.3496,3.3534,1034212.402
2010-07-29 15:40:00,8.76,8.77,8.73,8.74,1702066.9992872416,3.3496,3.3534,3.3381,3.3419,1702066.9993
2010-07-29 15:50:00,8.74,8.75,8.73,8.73,1211451.6512235685,3.3419,3.3457,3.3381,3.3381,1211451.6512
2010-07-30 09:30:00,8.69,8.71,8.65,8.66,854359.705393205,3.3228,3.3305,3.3075,3.3113,854359.7054
2010-07-30 09:40:00,8.65,8.75,8.65,8.7,1126158.2323592303,3.3075,3.3457,3.3075,3.3266,1126158.2324
2010-07-30 09:50:00,8.7,8.74,8.68,8.73,756236.6357804704,3.3266,3.3419,3.319,3.3381,756236.6358
2010-07-30 10:00:00,8.73,8.8,8.71,8.78,834640.05702067,3.3381,3.3649,3.3305,3.3572,834640.057
2010-07-30 10:10:00,8.78,8.78,8.73,8.73,428605.3694464244,3.3572,3.3572,3.3381,3.3381,428605.3694
2010-07-30 10:20:00,8.74,8.76,8.73,8.76,690662.8652886671,3.3419,3.3496,3.3381,3.3496,690662.8653
2010-07-30 10:30:00,8.76,8.81,8.76,8.81,919695.889760038,3.3496,3.3687,3.3496,3.3687,919695.8898
2010-07-30 10:40:00,8.81,8.87,8.81,8.86,893086.2437633643,3.3687,3.3916,3.3687,3.3878,893086.2438
2010-07-30 10:50:00,8.87,8.88,8.86,8.88,861249.7030173438,3.3916,3.3955,3.3878,3.3955,861249.703
2010-07-30 11:00:00,8.88,8.9,8.64,8.87,779757.6621525303,3.3955,3.4031,3.3037,3.3916,779757.6622
2010-07-30 11:10:00,8.87,8.88,8.85,8.88,532905.6783083868,3.3916,3.3955,3.384,3.3955,532905.6783
2010-07-30 11:20:00,8.88,8.89,8.83,8.84,442147.7785697315,3.3955,3.3993,3.3763,3.3802,442147.7786
2010-07-30 11:30:00,8.84,8.86,8.82,8.84,278450.9384651936,3.3802,3.3878,3.3725,3.3802,278450.9385
2010-07-30 11:40:00,8.84,8.84,8.81,8.82,269897.8379662628,3.3802,3.3802,3.3687,3.3725,269897.838
2010-07-30 11:50:00,8.82,8.84,8.81,8.83,247327.1560940841,3.3725,3.3802,3.3687,3.3763,247327.1561
2010-07-30 12:00:00,8.84,8.88,8.82,8.83,455215.01544309815,3.3802,3.3955,3.3725,3.3763,455215.0154
2010-07-30 12:10:00,8.84,8.84,8.8,8.81,257068.18721786648,3.3802,3.3802,3.3649,3.3687,257068.1872
2010-07-30 12:20:00,8.81,8.83,8.81,8.82,251366.12021857925,3.3687,3.3763,3.3687,3.3725,251366.1202
2010-07-30 12:30:00,8.82,8.85,8.81,8.84,436445.7115704443,3.3725,3.384,3.3687,3.3802,436445.7116
2010-07-30 12:40:00,8.84,8.87,8.84,8.86,337134.7113328582,3.3802,3.3916,3.3802,3.3878,337134.7113
2010-07-30 12:50:00,8.86,8.87,8.86,8.86,320266.09645996673,3.3878,3.3916,3.3878,3.3878,320266.0965
2010-07-30 13:00:00,8.86,8.87,8.85,8.85,138750.2969826562,3.3878,3.3916,3.384,3.384,138750.297
2010-07-30 13:10:00,8.85,8.85,8.81,8.83,538607.745307674,3.384,3.384,3.3687,3.3763,538607.7453
2010-07-30 13:20:00,8.83,8.83,8.81,8.82,409598.4794488002,3.3763,3.3763,3.3687,3.3725,409598.4794
2010-07-30 13:30:00,8.82,8.82,8.79,8.8,403658.8263245426,3.3725,3.3725,3.361,3.3649,403658.8263
2010-07-30 13:40:00,8.8,8.81,8.79,8.81,346162.9840817296,3.3649,3.3687,3.361,3.3687,346162.9841
2010-07-30 13:50:00,8.81,8.81,8.76,8.77,484200.5226894749,3.3687,3.3687,3.3496,3.3534,484200.5227
2010-07-30 14:00:00,8.77,8.79,8.77,8.78,272036.11309099547,3.3534,3.361,3.3534,3.3572,272036.1131
2010-07-30 14:10:00,8.78,8.83,8.78,8.82,346875.7424566405,3.3572,3.3763,3.3572,3.3725,346875.7425
2010-07-30 14:20:00,8.82,8.83,8.8,8.82,590401.5205511998,3.3725,3.3763,3.3649,3.3725,590401.5206
2010-07-30 14:30:00,8.82,8.83,8.81,8.82,410073.6516987408,3.3725,3.3763,3.3687,3.3725,410073.6517
2010-07-30 14:40:00,8.82,8.84,8.81,8.82,469707.76906628656,3.3725,3.3802,3.3687,3.3725,469707.7691
2010-07-30 14:50:00,8.82,8.82,8.79,8.8,378949.86932763126,3.3725,3.3725,3.361,3.3649,378949.8693
2010-07-30 15:00:00,8.8,8.81,8.79,8.81,364694.7018294132,3.3649,3.3687,3.361,3.3687,364694.7018
2010-07-30 15:10:00,8.81,8.85,8.81,8.84,572107.3889284866,3.3687,3.384,3.3687,3.3802,572107.3889
2010-07-30 15:20:00,8.84,8.87,8.83,8.85,818959.3727726301,3.3802,3.3916,3.3763,3.384,818959.3728
2010-07-30 15:30:00,8.85,8.86,8.83,8.83,963174.1506296032,3.384,3.3878,3.3763,3.3763,963174.1506
2010-07-30 15:40:00,8.83,8.85,8.82,8.83,783083.8679021145,3.3763,3.384,3.3725,3.3763,783083.8679
2010-07-30 15:50:00,8.83,8.84,8.8,8.8,1851508.6718935613,3.3763,3.3802,3.3649,3.3649,1851508.6719
2010-08-02 09:30:00,8.95,9.0,8.92,8.95,1031598.9546210502,3.4222,3.4413,3.4108,3.4222,1031598.9546
2010-08-02 09:40:00,8.95,8.98,8.91,8.98,568781.1831789024,3.4222,3.4337,3.4069,3.4337,568781.1832
2010-08-02 09:50:00,8.98,8.99,8.96,8.97,389403.65882632456,3.4337,3.4375,3.426,3.4299,389403.6588
2010-08-02 10:00:00,8.97,9.05,8.97,9.01,1277975.7662152532,3.4299,3.4605,3.4299,3.4452,1277975.7662
2010-08-02 10:10:00,9.01,9.07,9.01,9.05,985982.4186267522,3.4452,3.4681,3.4452,3.4605,985982.4186
2010-08-02 10:20:00,9.05,9.07,9.05,9.06,443098.1230696127,3.4605,3.4681,3.4605,3.4643,443098.1231
2010-08-02 10:30:00,9.06,9.07,9.04,9.04,685911.1427892611,3.4643,3.4681,3.4566,3.4566,685911.1428
2010-08-02 10:40:00,9.04,9.05,9.02,9.04,1319078.1658351154,3.4566,3.4605,3.449,3.4566,1319078.1658
2010-08-02 10:50:00,9.05,9.06,9.04,9.05,597529.1043003089,3.4605,3.4643,3.4566,3.4605,597529.1043
2010-08-02 11:00:00,9.06,9.07,9.05,9.07,265146.11546685675,3.4643,3.4681,3.4605,3.4681,265146.1155
2010-08-02 11:10:00,9.07,9.07,9.05,9.07,328819.19695889764,3.4681,3.4681,3.4605,3.4681,328819.197
2010-08-02 11:20:00,9.07,9.07,9.05,9.05,433119.5058208601,3.4681,3.4681,3.4605,3.4605,433119.5058
2010-08-02 11:30:00,9.06,9.08,9.05,9.05,471370.8719410786,3.4643,3.4719,3.4605,3.4605,471370.8719
2010-08-02 11:40:00,9.05,9.06,9.05,9.06,226419.57709669755,3.4605,3.4643,3.4605,3.4643,226419.5771
2010-08-02 11:50:00,9.06,9.06,9.03,9.05,420289.8550724638,3.4643,3.4643,3.4528,3.4605,420289.8551
2010-08-02 12:00:00,9.05,9.05,9.02,9.03,347588.50083155144,3.4605,3.4605,3.449,3.4528,347588.5008
2010-08-02 12:10:00,9.03,9.04,9.02,9.02,430268.4723212164,3.4528,3.4566,3.449,3.449,430268.4723
2010-08-02 12:20:00,9.02,9.03,9.01,9.01,307198.85958660016,3.449,3.4528,3.4452,3.4452,307198.8596
2010-08-02 12:30:00,9.01,9.01,8.99,9.0,244476.1225944405,3.4452,3.4452,3.4375,3.4413,244476.1226
2010-08-02 12:40:00,9.0,9.01,8.99,8.99,262057.4958422428,3.4413,3.4452,3.4375,3.4375,262057.4958
2010-08-02 12:50:00,8.99,9.02,8.99,9.01,280351.6274649561,3.4375,3.449,3.4375,3.4452,280351.6275
2010-08-02 13:00:00,9.01,9.02,9.01,9.01,260869.5652173913,3.4452,3.449,3.4452,3.4452,260869.5652
2010-08-02 13:10:00,9.01,9.02,9.01,9.01,413399.857448325,3.4452,3.449,3.4452,3.4452,413399.8574
2010-08-02 13:20:00,9.02,9.02,9.0,9.0,322404.3715846995,3.449,3.449,3.4413,3.4413,322404.3716
2010-08-02 13:30:00,9.0,9.02,8.99,9.02,346638.15633167024,3.4413,3.449,3.4375,3.449,346638.1563
2010-08-02 13:40:00,9.02,9.05,9.02,9.02,462105.01306723687,3.449,3.4605,3.449,3.449,462105.0131
2010-08-02 13:50:00,9.02,9.04,9.02,9.03,172962.69897837966,3.449,3.4566,3.449,3.4528,172962.699
2010-08-02 14:00:00,9.04,9.05,9.02,9.03,530529.8170586838,3.4566,3.4605,3.449,3.4528,530529.8171
2010-08-02 14:10:00,9.04,9.05,9.03,9.03,477785.6973152768,3.4566,3.4605,3.4528,3.4528,477785.6973
2010-08-02 14:20:00,9.03,9.03,9.02,9.03,245664.053219292,3.4528,3.4528,3.449,3.4528,245664.0532
2010-08-02 14:30:00,9.03,9.07,9.03,9.06,587788.0731765265,3.4528,3.4681,3.4528,3.4643,587788.0732
2010-08-02 14:40:00,9.06,9.07,9.05,9.05,458066.04894274176,3.4643,3.4681,3.4605,3.4605,458066.0489
2010-08-02 14:50:00,9.05,9.07,9.04,9.05,482299.8336897125,3.4605,3.4681,3.4566,3.4605,482299.8337
2010-08-02 15:00:00,9.05,9.05,9.03,9.04,452363.98194345454,3.4605,3.4605,3.4528,3.4566,452363.9819
2010-08-02 15:10:00,9.04,9.05,9.04,9.05,495842.2428130197,3.4566,3.4605,3.4566,3.4605,495842.2428
2010-08-02 15:20:00,9.05,9.06,9.05,9.05,556426.7046804467,3.4605,3.4643,3.4605,3.4605,556426.7047
2010-08-02 15:30:00,9.05,9.05,9.03,9.04,892848.6576383939,3.4605,3.4605,3.4528,3.4566,892848.6576
2010-08-02 15:40:00,9.04,9.05,9.03,9.05,1093846.5193632692,3.4566,3.4605,3.4528,3.4605,1093846.5194
2010-08-02 15:50:00,9.05,9.05,9.02,9.03,2089332.3829888336,3.4605,3.4605,3.449,3.4528,2089332.383
2010-08-03 09:30:00,9.0,9.04,8.99,9.02,639344.262295082,3.4413,3.4566,3.4375,3.449,639344.2623
2010-08-03 09:40:00,9.02,9.05,9.02,9.03,607982.8937990022,3.449,3.4605,3.449,3.4528,607982.8938
2010-08-03 09:50:00,9.03,9.04,8.98,9.01,390354.00332620577,3.4528,3.4566,3.4337,3.4452,390354.0033
2010-08-03 10:00:00,9.01,9.01,8.97,8.98,485626.0394392968,3.4452,3.4452,3.4299,3.4337,485626.0394
2010-08-03 10:10:00,8.98,8.99,8.95,8.99,440009.5034449988,3.4337,3.4375,3.4222,3.4375,440009.5034
2010-08-03 10:20:00,8.99,9.0,8.96,8.96,439059.1589451176,3.4375,3.4413,3.426,3.426,439059.1589
2010-08-03 10:30:00,8.96,8.99,8.96,8.97,318127.82133523404,3.426,3.4375,3.426,3.4299,318127.8213
2010-08-03 10:40:00,8.97,9.0,8.96,8.98,637205.9871703492,3.4299,3.4413,3.426,3.4337,637205.9872
2010-08-03 10:50:00,8.98,9.0,8.97,9.0,280114.04133998574,3.4337,3.4413,3.4299,3.4413,280114.0413
2010-08-03 11:00:00,9.01,9.01,8.97,8.98,276787.83559040155,3.4452,3.4452,3.4299,3.4337,276787.8356
2010-08-03 11:10:00,8.98,8.99,8.96,8.98,723924.9227845094,3.4337,3.4375,3.426,3.4337,723924.9228
2010-08-03 11:20:00,8.98,8.98,8.94,8.94,494891.8983131385,3.4337,3.4337,3.4184,3.4184,494891.8983
2010-08-03 11:30:00,8.94,8.97,8.94,8.97,522927.0610596341,3.4184,3.4299,3.4184,3.4299,522927.0611
2010-08-03 11:40:00,8.97,8.97,8.95,8.96,488477.0729389404,3.4299,3.4299,3.4222,3.426,488477.0729
2010-08-03 11:50:00,8.97,8.97,8.94,8.94,421952.9579472559,3.4299,3.4299,3.4184,3.4184,421952.9579
2010-08-03 12:00:00,8.94,8.94,8.91,8.91,491090.5203136137,3.4184,3.4184,3.4069,3.4069,491090.5203
2010-08-03 12:10:00,8.91,8.92,8.88,8.89,756949.3941553814,3.4069,3.4108,3.3955,3.3993,756949.3942
2010-08-03 12:20:00,8.9,8.91,8.88,8.89,295319.55333808507,3.4031,3.4069,3.3955,3.3993,295319.5533
2010-08-03 12:30:00,8.89,8.9,8.88,8.88,516037.06343549537,3.3993,3.4031,3.3955,3.3955,516037.0634
2010-08-03 12:40:00,8.88,8.88,8.86,8.86,578522.2143026848,3.3955,3.3955,3.3878,3.3878,578522.2143
2010-08-03 12:50:00,8.86,8.89,8.86,8.87,574483.2501781896,3.3878,3.3993,3.3878,3.3916,574483.2502
2010-08-03 13:00:00,8.87,8.87,8.84,8.85,843668.3297695415,3.3916,3.3916,3.3802,3.384,843668.3298
2010-08-03 13:10:00,8.84,8.86,8.83,8.84,909717.2725112854,3.3802,3.3878,3.3763,3.3802,909717.2725
2010-08-03 13:20:00,8.84,8.86,8.83,8.86,895462.1050130673,3.3802,3.3878,3.3763,3.3878,895462.105
2010-08-03 13:30:00,8.86,8.87,8.86,8.86,553575.6711808031,3.3878,3.3916,3.3878,3.3878,553575.6712
2010-08-03 13:40:00,8.87,8.87,8.86,8.87,268709.9073414113,3.3916,3.3916,3.3878,3.3916,268709.9073
2010-08-03 13:50:00,8.87,8.89,8.87,8.88,866239.0116417202,3.3916,3.3993,3.3916,3.3955,866239.0116
2010-08-03 14:00:00,8.87,8.88,8.85,8.86,899501.0691375624,3.3916,3.3955,3.384,3.3878,899501.0691
2010-08-03 14:10:00,8.86,8.86,8.85,8.86,777381.8009028273,3.3878,3.3878,3.384,3.3878,777381.8009
2010-08-03 14:20:00,8.85,8.85,8.83,8.84,452839.1541933951,3.384,3.384,3.3763,3.3802,452839.1542
2010-08-03 14:30:00,8.84,8.84,8.83,8.84,345212.6395818484,3.3802,3.3802,3.3763,3.3802,345212.6396
2010-08-03 14:40:00,8.83,8.84,8.83,8.83,566405.3219291994,3.3763,3.3802,3.3763,3.3763,566405.3219
2010-08-03 14:50:00,8.83,8.84,8.83,8.83,708956.9969113804,3.3763,3.3802,3.3763,3.3763,708956.9969
2010-08-03 15:00:00,8.83,8.84,8.82,8.83,730814.9204086482,3.3763,3.3802,3.3725,3.3763,730814.9204
2010-08-03 15:10:00,8.83,8.84,8.82,8.83,534093.6089332383,3.3763,3.3802,3.3725,3.3763,534093.6089
2010-08-03 15:20:00,8.83,8.83,8.82,8.83,731052.5065336184,3.3763,3.3763,3.3725,3.3763,731052.5065
2010-08-03 15:30:00,8.83,8.84,8.82,8.83,1182228.5578522214,3.3763,3.3802,3.3725,3.3763,1182228.5579
2010-08-03 15:40:00,8.83,8.84,8.81,8.84,2029223.093371347,3.3763,3.3802,3.3687,3.3802,2029223.0934
2010-08-03 15:50:00,8.83,8.84,8.81,8.83,3720361.130909955,3.3763,3.3802,3.3687,3.3763,3720361.1309
2010-08-04 09:30:00,8.86,8.87,8.83,8.87,1019719.648372535,3.3878,3.3916,3.3763,3.3916,1019719.6484
2010-08-04 09:40:00,8.87,8.93,8.86,8.91,1503207.412687099,3.3916,3.4146,3.3878,3.4069,1503207.4127
2010-08-04 09:50:00,8.92,8.93,8.87,8.88,804941.7913993823,3.4108,3.4146,3.3916,3.3955,804941.7914
2010-08-04 10:00:00,8.88,8.91,8.88,8.88,1257543.3594678072,3.3955,3.4069,3.3955,3.3955,1257543.3595
2010-08-04 10:10:00,8.88,8.89,8.82,8.82,799239.7244000951,3.3955,3.3993,3.3725,3.3725,799239.7244
2010-08-04 10:20:00,8.82,8.84,8.81,8.82,709907.3414112616,3.3725,3.3802,3.3687,3.3725,709907.3414
2010-08-04 10:30:00,8.83,8.84,8.81,8.84,558802.5659301496,3.3763,3.3802,3.3687,3.3802,558802.5659
2010-08-04 10:40:00,8.83,8.86,8.81,8.83,1296507.4839629366,3.3763,3.3878,3.3687,3.3763,1296507.484
2010-08-04 10:50:00,8.83,8.84,8.8,8.83,683535.2815395581,3.3763,3.3802,3.3649,3.3763,683535.2815
2010-08-04 11:00:00,8.82,8.86,8.82,8.85,464956.0465668805,3.3725,3.3878,3.3725,3.384,464956.0466
2010-08-04 11:10:00,8.85,8.86,8.83,8.83,466619.1494416726,3.384,3.3878,3.3763,3.3763,466619.1494
2010-08-04 11:20:00,8.83,8.86,8.83,8.85,323829.88833452127,3.3763,3.3878,3.3763,3.384,323829.8883
2010-08-04 11:30:00,8.85,8.85,8.84,8.84,181990.9717272512,3.384,3.384,3.3802,3.3802,181990.9717
2010-08-04 11:40:00,8.84,8.87,8.84,8.87,364457.1157044429,3.3802,3.3916,3.3802,3.3916,364457.1157
2010-08-04 11:50:00,8.87,8.88,8.84,8.85,368971.2520788786,3.3916,3.3955,3.3802,3.384,368971.2521
2010-08-04 12:00:00,8.85,8.89,8.85,8.87,1003563.7918745546,3.384,3.3993,3.384,3.3916,1003563.7919
2010-08-04 12:10:00,8.86,8.9,8.86,8.89,407460.2043240675,3.3878,3.4031,3.3878,3.3993,407460.2043
2010-08-04 12:20:00,8.89,8.91,8.89,8.9,600380.1377999525,3.3993,3.4069,3.3993,3.4031,600380.1378
2010-08-04 12:30:00,8.9,8.93,8.9,8.91,308861.9624613923,3.4031,3.4146,3.4031,3.4069,308861.9625
2010-08-04 12:40:00,8.91,8.91,8.9,8.91,244476.1225944405,3.4069,3.4069,3.4031,3.4069,244476.1226
2010-08-04 12:50:00,8.91,8.91,8.9,8.91,268472.321216441,3.4069,3.4069,3.4031,3.4069,268472.3212
2010-08-04 13:00:00,8.91,8.92,8.89,8.9,255405.0843430744,3.4069,3.4108,3.3993,3.4031,255405.0843
2010-08-04 13:10:00,8.89,8.89,8.86,8.87,403658.8263245426,3.3993,3.3993,3.3878,3.3916,403658.8263
2010-08-04 13:20:00,8.87,8.88,8.86,8.87,394630.5535756712,3.3916,3.3955,3.3878,3.3916,394630.5536
2010-08-04 13:30:00,8.87,8.88,8.86,8.86,346162.9840817296,3.3916,3.3955,3.3878,3.3878,346162.9841
2010-08-04 13:40:00,8.86,8.86,8.85,8.85,256830.6010928962,3.3878,3.3878,3.384,3.384,256830.6011
2010-08-04 13:50:00,8.85,8.86,8.85,8.86,1878355.9040152056,3.384,3.3878,3.384,3.3878,1878355.904
2010-08-04 14:00:00,8.86,8.89,8.86,8.87,814920.408648135,3.3878,3.3993,3.3878,3.3916,814920.4086
2010-08-04 14:10:00,8.87,8.9,8.87,8.89,780232.834402471,3.3916,3.4031,3.3916,3.3993,780232.8344
2010-08-04 14:20:00,8.89,8.89,8.88,8.89,895224.5188880969,3.3993,3.3993,3.3955,3.3993,895224.5189
2010-08-04 14:30:00,8.89,8.9,8.88,8.88,465193.6326918508,3.3993,3.4031,3.3955,3.3955,465193.6327
2010-08-04 14:40:00,8.88,8.89,8.88,8.89,583749.1090520314,3.3955,3.3993,3.3955,3.3993,583749.1091
2010-08-04 14:50:00,8.89,8.89,8.87,8.88,321691.6132097886,3.3993,3.3993,3.3916,3.3955,321691.6132
2010-08-04 15:00:00,8.88,8.9,8.88,8.9,395818.4842005227,3.3955,3.4031,3.3955,3.4031,395818.4842
2010-08-04 15:10:00,8.9,8.91,8.89,8.9,1091233.071988596,3.4031,3.4069,3.3993,3.4031,1091233.072
2010-08-04 15:20:00,8.9,8.9,8.89,8.9,1106913.7562366358,3.4031,3.4031,3.3993,3.4031,1106913.7562
2010-08-04 15:30:00,8.89,8.91,8.89,8.91,1017106.2009978618,3.3993,3.4069,3.3993,3.4069,1017106.201
2010-08-04 15:40:00,8.91,8.91,8.9,8.91,887621.7628890473,3.4069,3.4069,3.4031,3.4069,887621.7629
2010-08-04 15:50:00,8.91,8.91,8.88,8.88,2323592.302209551,3.4069,3.4069,3.3955,3.3955,2323592.3022
2010-08-05 09:30:00,8.84,8.84,8.75,8.78,1152767.878355904,3.3802,3.3802,3.3457,3.3572,1152767.8784
2010-08-05 09:40:00,8.77,8.78,8.72,8.75,1366595.3908291757,3.3534,3.3572,3.3343,3.3457,1366595.3908
2010-08-05 09:50:00,8.75,8.78,8.75,8.75,693513.8987883108,3.3457,3.3572,3.3457,3.3457,693513.8988
2010-08-05 10:00:00,8.75,8.79,8.75,8.76,1038013.7799952484,3.3457,3.361,3.3457,3.3496,1038013.78
2010-08-05 10:10:00,8.76,8.77,8.75,8.75,454977.4293181278,3.3496,3.3534,3.3457,3.3457,454977.4293
2010-08-05 10:20:00,8.75,8.79,8.75,8.79,495367.0705630792,3.3457,3.361,3.3457,3.361,495367.0706
2010-08-05 10:30:00,8.79,8.81,8.78,8.8,474934.6638156332,3.361,3.3687,3.3572,3.3649,474934.6638
2010-08-05 10:40:00,8.81,8.81,8.76,8.77,538845.3314326444,3.3687,3.3687,3.3496,3.3534,538845.3314
2010-08-05 10:50:00,8.77,8.78,8.72,8.73,475409.8360655738,3.3534,3.3572,3.3343,3.3381,475409.8361
2010-08-05 11:00:00,8.73,8.74,8.71,8.74,503207.4126870991,3.3381,3.3419,3.3305,3.3419,503207.4127
2010-08-05 11:10:00,8.74,8.74,8.73,8.73,604419.1019244476,3.3419,3.3419,3.3381,3.3381,604419.1019
2010-08-05 11:20:00,8.73,8.78,8.73,8.78,287004.0389641245,3.3381,3.3572,3.3381,3.3572,287004.039
2010-08-05 11:30:00,8.77,8.78,8.75,8.75,362081.2544547399,3.3534,3.3572,3.3457,3.3457,362081.2545
2010-08-05 11:40:00,8.76,8.78,8.76,8.78,358517.4625801853,3.3496,3.3572,3.3496,3.3572,358517.4626
2010-08-05 11:50:00,8.78,8.8,8.77,8.79,359942.9793300072,3.3572,3.3649,3.3534,3.361,359942.9793
2010-08-05 12:00:00,8.79,8.81,8.78,8.81,345687.81183178903,3.361,3.3687,3.3572,3.3687,345687.8118
2010-08-05 12:10:00,8.81,8.83,8.81,8.83,260869.5652173913,3.3687,3.3763,3.3687,3.3763,260869.5652
2010-08-05 12:20:00,8.83,8.83,8.82,8.83,222618.1990971728,3.3763,3.3763,3.3725,3.3763,222618.1991
2010-08-05 12:30:00,8.83,8.84,8.83,8.83,356379.18745545263,3.3763,3.3802,3.3763,3.3763,356379.1875
2010-08-05 12:40:00,8.83,8.84,8.82,8.84,199334.7588500832,3.3763,3.3802,3.3725,3.3802,199334.7589
2010-08-05 12:50:00,8.84,8.84,8.83,8.84,113803.75386077454,3.3802,3.3802,3.3763,3.3802,113803.7539
2010-08-05 13:00:00,8.84,8.85,8.83,8.84,204561.6535994298,3.3802,3.384,3.3763,3.3802,204561.6536
2010-08-05 13:10:00,8.84,8.84,8.83,8.84,296032.311712996,3.3802,3.3802,3.3763,3.3802,296032.3117
2010-08-05 13:20:00,8.83,8.85,8.83,8.84,250178.18959372773,3.3763,3.384,3.3763,3.3802,250178.1896
2010-08-05 13:30:00,8.85,8.86,8.84,8.85,233784.7469707769,3.384,3.3878,3.3802,3.384,233784.747
2010-08-05 13:40:00,8.85,8.86,8.84,8.85,234735.0914706581,3.384,3.3878,3.3802,3.384,234735.0915
2010-08-05 13:50:00,8.85,8.86,8.85,8.85,228557.85222143028,3.384,3.3878,3.384,3.384,228557.8522
2010-08-05 14:00:00,8.86,8.86,8.84,8.84,235210.2637205987,3.3878,3.3878,3.3802,3.3802,235210.2637
2010-08-05 14:10:00,8.84,8.84,8.83,8.83,264670.9432169161,3.3802,3.3802,3.3763,3.3763,264670.9432
2010-08-05 14:20:00,8.83,8.85,8.83,8.84,379425.0415775719,3.3763,3.384,3.3763,3.3802,379425.0416
2010-08-05 14:30:00,8.84,8.85,8.83,8.84,247564.7422190544,3.3802,3.384,3.3763,3.3802,247564.7422
2010-08-05 14:40:00,8.84,8.85,8.84,8.84,193632.6918507959,3.3802,3.384,3.3802,3.3802,193632.6919
2010-08-05 14:50:00,8.84,8.85,8.84,8.84,386552.62532668095,3.3802,3.384,3.3802,3.3802,386552.6253
2010-08-05 15:00:00,8.84,8.88,8.84,8.88,870277.9757662152,3.3802,3.3955,3.3802,3.3955,870277.9758
2010-08-05 15:10:00,8.88,8.88,8.88,8.88,169398.90710382513,3.3955,3.3955,3.3955,3.3955,169398.9071
2010-08-05 15:20:00,8.88,8.89,8.88,8.88,303635.0677120456,3.3955,3.3993,3.3955,3.3955,303635.0677
2010-08-05 15:30:00,8.88,8.88,8.86,8.87,512710.8576859112,3.3955,3.3955,3.3878,3.3916,512710.8577
2010-08-05 15:40:00,8.87,8.87,8.86,8.86,496555.0011879306,3.3916,3.3916,3.3878,3.3878,496555.0012
2010-08-05 15:50:00,8.86,8.87,8.85,8.87,1226657.163221668,3.3878,3.3916,3.384,3.3916,1226657.1632
2010-08-06 09:30:00,8.73,8.86,8.72,8.84,892611.0715134236,3.3381,3.3878,3.3343,3.3802,892611.0715
2010-08-06 09:40:00,8.84,8.88,8.83,8.85,362794.0128296508,3.3802,3.3955,3.3763,3.384,362794.0128
2010-08-06 09:50:00,8.84,8.93,8.84,8.93,508196.7213114754,3.3802,3.4146,3.3802,3.4146,508196.7213
2010-08-06 10:00:00,8.93,8.94,8.9,8.91,514611.5466856736,3.4146,3.4184,3.4031,3.4069,514611.5467
2010-08-06 10:10:00,8.91,8.92,8.89,8.89,571632.216678546,3.4069,3.4108,3.3993,3.3993,571632.2167
2010-08-06 10:20:00,8.89,8.89,8.87,8.88,329056.7830838679,3.3993,3.3993,3.3916,3.3955,329056.7831
2010-08-06 10:30:00,8.88,8.92,8.87,8.89,711095.2720361131,3.3955,3.4108,3.3916,3.3993,711095.272
2010-08-06 10:40:00,8.89,8.89,8.79,8.81,1285816.108339273,3.3993,3.3993,3.361,3.3687,1285816.1083
2010-08-06 10:50:00,8.81,8.81,8.74,8.76,962223.806129722,3.3687,3.3687,3.3419,3.3496,962223.8061
2010-08-06 11:00:00,8.76,8.77,8.72,8.73,749346.6381563317,3.3496,3.3534,3.3343,3.3381,749346.6382
2010-08-06 11:10:00,8.73,8.78,8.73,8.76,705868.3772867664,3.3381,3.3572,3.3381,3.3496,705868.3773
2010-08-06 11:20:00,8.76,8.79,8.75,8.78,648134.9489189831,3.3496,3.361,3.3457,3.3572,648134.9489
2010-08-06 11:30:00,8.78,8.8,8.77,8.8,381088.144452364,3.3572,3.3649,3.3534,3.3649,381088.1445
2010-08-06 11:40:00,8.8,8.82,8.79,8.81,538132.5730577335,3.3649,3.3725,3.361,3.3687,538132.5731
2010-08-06 11:50:00,8.81,8.82,8.8,8.8,317177.47683535283,3.3687,3.3725,3.3649,3.3649,317177.4768
2010-08-06 12:00:00,8.8,8.81,8.79,8.81,229745.78284628177,3.3649,3.3687,3.361,3.3687,229745.7828
2010-08-06 12:10:00,8.81,8.81,8.79,8.8,292468.51983844145,3.3687,3.3687,3.361,3.3649,292468.5198
2010-08-06 12:20:00,8.79,8.8,8.76,8.77,579234.9726775957,3.361,3.3649,3.3496,3.3534,579234.9727
2010-08-06 12:30:00,8.77,8.8,8.77,8.8,230220.9550962224,3.3534,3.3649,3.3534,3.3649,230220.9551
2010-08-06 12:40:00,8.8,8.83,8.8,8.81,431456.402946068,3.3649,3.3763,3.3649,3.3687,431456.4029
2010-08-06 12:50:00,8.81,8.83,8.81,8.82,470182.9413162272,3.3687,3.3763,3.3687,3.3725,470182.9413
2010-08-06 13:00:00,8.82,8.83,8.82,8.82,409836.0655737705,3.3725,3.3763,3.3725,3.3725,409836.0656
2010-08-06 13:10:00,8.82,8.84,8.82,8.84,415300.5464480874,3.3725,3.3802,3.3725,3.3802,415300.5464
2010-08-06 13:20:00,8.84,8.87,8.84,8.87,578759.800427655,3.3802,3.3916,3.3802,3.3916,578759.8004
2010-08-06 13:30:00,8.87,8.87,8.84,8.85,429793.3000712759,3.3916,3.3916,3.3802,3.384,429793.3001
2010-08-06 13:40:00,8.85,8.89,8.85,8.88,398431.931575196,3.384,3.3993,3.384,3.3955,398431.9316
2010-08-06 13:50:00,8.88,8.88,8.87,8.87,191256.8306010929,3.3955,3.3955,3.3916,3.3916,191256.8306
2010-08-06 14:00:00,8.87,8.88,8.86,8.88,388690.9004514137,3.3916,3.3955,3.3878,3.3955,388690.9005
2010-08-06 14:10:00,8.88,8.88,8.86,8.87,486576.383939178,3.3955,3.3955,3.3878,3.3916,486576.3839
2010-08-06 14:20:00,8.87,8.89,8.87,8.89,384176.7640769779,3.3916,3.3993,3.3916,3.3993,384176.7641
2010-08-06 14:30:00,8.88,8.9,8.88,8.89,339035.4003326206,3.3955,3.4031,3.3955,3.3993,339035.4003
2010-08-06 14:40:00,8.89,8.94,8.88,8.92,637205.9871703492,3.3993,3.4184,3.3955,3.4108,637205.9872
2010-08-06 14:50:00,8.92,8.95,8.92,8.94,827037.3010216204,3.4108,3.4222,3.4108,3.4184,827037.301
2010-08-06 15:00:00,8.94,8.96,8.93,8.96,1401045.3789498694,3.4184,3.426,3.4146,3.426,1401045.3789
2010-08-06 15:10:00,8.96,8.97,8.94,8.97,833927.2986457591,3.426,3.4299,3.4184,3.4299,833927.2986
2010-08-06 15:20:00,8.96,9.0,8.96,8.97,813970.0641482538,3.426,3.4413,3.426,3.4299,813970.0641
2010-08-06 15:30:00,8.97,9.0,8.97,8.99,1359942.9793300072,3.4299,3.4413,3.4299,3.4375,1359942.9793
2010-08-06 15:40:00,8.99,9.02,8.99,9.02,1868852.4590163927,3.4375,3.449,3.4375,3.449,1868852.459
2010-08-06 15:50:00,9.02,9.04,9.01,9.02,3323592.302209551,3.449,3.4566,3.4452,3.449,3323592.3022
2010-08-09 09:30:00,9.2,9.52,9.19,9.46,7476835.352815396,3.5178,3.6402,3.514,3.6172,7476835.3528
2010-08-09 09:40:00,9.46,9.49,9.28,9.29,4689237.348538846,3.6172,3.6287,3.5484,3.5522,4689237.3485
2010-08-09 09:50:00,9.29,9.31,9.24,9.27,4317652.6490852935,3.5522,3.5599,3.5331,3.5446,4317652.6491
2010-08-09 10:00:00,9.27,9.29,9.23,9.26,3800665.241149917,3.5446,3.5522,3.5293,3.5408,3800665.2411
2010-08-09 10:10:00,9.25,9.26,9.24,9.26,1323117.1299596103,3.5369,3.5408,3.5331,3.5408,1323117.13
2010-08-09 10:20:00,9.26,9.26,9.23,9.26,2057495.842242813,3.5408,3.5408,3.5293,3.5408,2057495.8422
2010-08-09 10:30:00,9.25,9.26,9.16,9.17,2378949.869327632,3.5369,3.5408,3.5025,3.5063,2378949.8693
2010-08-09 10:40:00,9.17,9.2,9.16,9.19,955333.8085055832,3.5063,3.5178,3.5025,3.514,955333.8085
2010-08-09 10:50:00,9.19,9.19,9.14,9.19,1760038.0137799953,3.514,3.514,3.4949,3.514,1760038.0138
2010-08-09 11:00:00,9.19,9.2,9.17,9.18,502732.2404371585,3.514,3.5178,3.5063,3.5102,502732.2404
2010-08-09 11:10:00,9.18,9.22,9.17,9.21,582323.5923022096,3.5102,3.5255,3.5063,3.5216,582323.5923
2010-08-09 11:20:00,9.22,9.23,9.21,9.21,847944.8800190069,3.5255,3.5293,3.5216,3.5216,847944.88
2010-08-09 11:30:00,9.21,9.26,9.21,9.26,953433.1195058208,3.5216,3.5408,3.5216,3.5408,953433.1195
2010-08-09 11:40:00,9.25,9.27,9.23,9.23,1628415.3005464482,3.5369,3.5446,3.5293,3.5293,1628415.3005
2010-08-09 11:50:00,9.23,9.23,9.2,9.2,475647.4221905441,3.5293,3.5293,3.5178,3.5178,475647.4222
2010-08-09 12:00:00,9.2,9.24,9.2,9.23,446661.9149441673,3.5178,3.5331,3.5178,3.5293,446661.9149
2010-08-09 12:10:00,9.23,9.24,9.21,9.22,531480.161558565,3.5293,3.5331,3.5216,3.5255,531480.1616
2010-08-09 12:20:00,9.22,9.23,9.21,9.22,206937.51484913283,3.5255,3.5293,3.5216,3.5255,206937.5148
2010-08-09 12:30:00,9.22,9.22,9.2,9.21,366357.8047042053,3.5255,3.5255,3.5178,3.5216,366357.8047
2010-08-09 12:40:00,9.21,9.23,9.19,9.23,493703.967688287,3.5216,3.5293,3.514,3.5293,493703.9677
2010-08-09 12:50:00,9.23,9.24,9.21,9.23,440959.84794488,3.5293,3.5331,3.5216,3.5293,440959.8479
2010-08-09 13:00:00,9.23,9.24,9.23,9.23,575196.0085531005,3.5293,3.5331,3.5293,3.5293,575196.0086
2010-08-09 13:10:00,9.23,9.24,9.23,9.24,578284.6281777144,3.5293,3.5331,3.5293,3.5331,578284.6282
2010-08-09 13:20:00,9.25,9.25,9.23,9.24,299596.1035875505,3.5369,3.5369,3.5293,3.5331,299596.1036
2010-08-09 13:30:00,9.24,9.26,9.24,9.26,462105.01306723687,3.5331,3.5408,3.5331,3.5408,462105.0131
2010-08-09 13:40:00,9.26,9.31,9.26,9.31,1154193.395105726,3.5408,3.5599,3.5408,3.5599,1154193.3951
2010-08-09 13:50:00,9.31,9.32,9.3,9.31,416250.89094796864,3.5599,3.5637,3.5561,3.5599,416250.8909
2010-08-09 14:00:00,9.31,9.31,9.26,9.26,899976.241387503,3.5599,3.5599,3.5408,3.5408,899976.2414
2010-08-09 14:10:00,9.26,9.26,9.23,9.25,357091.9458303635,3.5408,3.5408,3.5293,3.5369,357091.9458
2010-08-09 14:20:00,9.25,9.27,9.23,9.27,696364.9322879544,3.5369,3.5446,3.5293,3.5446,696364.9323
2010-08-09 14:30:00,9.26,9.3,9.26,9.28,897837.9662627702,3.5408,3.5561,3.5408,3.5484,897837.9663
2010-08-09 14:40:00,9.28,9.3,9.28,9.29,682584.9370396769,3.5484,3.5561,3.5484,3.5522,682584.937
2010-08-09 14:50:00,9.29,9.3,9.29,9.29,291755.76146353054,3.5522,3.5561,3.5522,3.5522,291755.7615
2010-08-09 15:00:00,9.3,9.3,9.26,9.27,931812.7821335234,3.5561,3.5561,3.5408,3.5446,931812.7821
2010-08-09 15:10:00,9.27,9.27,9.26,9.26,441672.6063197909,3.5446,3.5446,3.5408,3.5408,441672.6063
2010-08-09 15:20:00,9.27,9.28,9.26,9.27,653837.0159182703,3.5446,3.5484,3.5408,3.5446,653837.0159
2010-08-09 15:30:00,9.27,9.28,9.26,9.27,742694.2266571632,3.5446,3.5484,3.5408,3.5446,742694.2267
2010-08-09 15:40:00,9.28,9.29,9.27,9.28,1122594.4404846758,3.5484,3.5522,3.5446,3.5484,1122594.4405
2010-08-09 15:50:00,9.28,9.28,9.25,9.25,2573057.733428368,3.5484,3.5484,3.5369,3.5369,2573057.7334
2010-08-10 09:30:00,9.24,9.3,9.18,9.28,1812069.375148492,3.5331,3.5561,3.5102,3.5484,1812069.3751
2010-08-10 09:40:00,9.28,9.28,9.1,9.15,2002613.447374673,3.5484,3.5484,3.4796,3.4987,2002613.4474
2010-08-10 09:50:00,9.15,9.18,9.11,9.13,1253979.5675932523,3.4987,3.5102,3.4834,3.491,1253979.5676
2010-08-10 10:00:00,9.13,9.18,9.12,9.17,1275124.7327156097,3.491,3.5102,3.4872,3.5063,1275124.7327
2010-08-10 10:10:00,9.16,9.17,9.14,9.15,889997.6241387504,3.5025,3.5063,3.4949,3.4987,889997.6241
2010-08-10 10:20:00,9.15,9.17,9.14,9.16,548586.3625564267,3.4987,3.5063,3.4949,3.5025,548586.3626
2010-08-10 10:30:00,9.16,9.17,9.14,9.16,801853.1717747684,3.5025,3.5063,3.4949,3.5025,801853.1718
2010-08-10 10:40:00,9.17,9.19,9.16,9.16,620574.9584224281,3.5063,3.514,3.5025,3.5025,620574.9584
2010-08-10 10:50:00,9.17,9.18,9.16,9.17,418389.1660727013,3.5063,3.5102,3.5025,3.5063,418389.1661
2010-08-10 11:00:00,9.17,9.19,9.17,9.18,227132.33547160847,3.5063,3.514,3.5063,3.5102,227132.3355
2010-08-10 11:10:00,9.18,9.21,9.18,9.21,644808.743169399,3.5102,3.5216,3.5102,3.5216,644808.7432
2010-08-10 11:20:00,9.21,9.22,9.2,9.22,383464.005702067,3.5216,3.5255,3.5178,3.5255,383464.0057
2010-08-10 11:30:00,9.22,9.24,9.22,9.23,464005.7020669993,3.5255,3.5331,3.5255,3.5293,464005.7021
2010-08-10 11:40:00,9.23,9.26,9.23,9.26,751722.4994060347,3.5293,3.5408,3.5293,3.5408,751722.4994
2010-08-10 11:50:00,9.26,9.27,9.25,9.27,273461.6298408173,3.5408,3.5446,3.5369,3.5446,273461.6298
2010-08-10 12:00:00,9.26,9.27,9.21,9.22,507246.37681159424,3.5408,3.5446,3.5216,3.5255,507246.3768
2010-08-10 12:10:00,9.22,9.22,9.19,9.2,442622.95081967214,3.5255,3.5255,3.514,3.5178,442622.9508
2010-08-10 12:20:00,9.2,9.21,9.19,9.2,247089.5699691138,3.5178,3.5216,3.514,3.5178,247089.57
2010-08-10 12:30:00,9.21,9.21,9.17,9.17,261344.737467332,3.5216,3.5216,3.5063,3.5063,261344.7375
2010-08-10 12:40:00,9.17,9.19,9.17,9.18,419814.6828225232,3.5063,3.514,3.5063,3.5102,419814.6828
2010-08-10 12:50:00,9.18,9.18,9.15,9.17,176051.3186029936,3.5102,3.5102,3.4987,3.5063,176051.3186
2010-08-10 13:00:00,9.17,9.17,9.14,9.15,299833.6897125208,3.5063,3.5063,3.4949,3.4987,299833.6897
2010-08-10 13:10:00,9.15,9.15,9.12,9.12,306723.6873366595,3.4987,3.4987,3.4872,3.4872,306723.6873
2010-08-10 13:20:00,9.12,9.13,9.11,9.13,384414.3502019482,3.4872,3.491,3.4834,3.491,384414.3502
2010-08-10 13:30:00,9.12,9.14,9.12,9.12,340460.9170824424,3.4872,3.4949,3.4872,3.4872,340460.9171
2010-08-10 13:40:00,9.13,9.14,9.12,9.13,250890.94796863865,3.491,3.4949,3.4872,3.491,250890.948
2010-08-10 13:50:00,9.13,9.13,9.12,9.13,334521.26395818486,3.491,3.491,3.4872,3.491,334521.264
2010-08-10 14:00:00,9.13,9.15,9.13,9.14,240912.330719886,3.491,3.4987,3.491,3.4949,240912.3307
2010-08-10 14:10:00,9.13,9.21,9.12,9.18,1010216.203373723,3.491,3.5216,3.4872,3.5102,1010216.2034
2010-08-10 14:20:00,9.18,9.21,9.14,9.18,826086.9565217391,3.5102,3.5216,3.4949,3.5102,826086.9565
2010-08-10 14:30:00,9.18,9.24,9.18,9.23,980280.351627465,3.5102,3.5331,3.5102,3.5293,980280.3516
2010-08-10 14:40:00,9.23,9.26,9.19,9.19,974815.870753148,3.5293,3.5408,3.514,3.514,974815.8708
2010-08-10 14:50:00,9.23,9.24,9.21,9.23,448087.4316939891,3.5293,3.5331,3.5216,3.5293,448087.4317
2010-08-10 15:00:00,9.23,9.24,9.22,9.24,530054.6448087431,3.5293,3.5331,3.5255,3.5331,530054.6448
2010-08-10 15:10:00,9.24,9.24,9.2,9.21,921596.5787598004,3.5331,3.5331,3.5178,3.5216,921596.5788
2010-08-10 15:20:00,9.21,9.26,9.21,9.24,1895699.6911380368,3.5216,3.5408,3.5216,3.5331,1895699.6911
2010-08-10 15:30:00,9.25,9.26,9.22,9.24,886909.0045141364,3.5369,3.5408,3.5255,3.5331,886909.0045
2010-08-10 15:40:00,9.24,9.26,9.24,9.24,1138037.5386077454,3.5331,3.5408,3.5331,3.5331,1138037.5386
2010-08-10 15:50:00,9.24,9.24,9.21,9.23,1636018.0565454978,3.5331,3.5331,3.5216,3.5293,1636018.0565
2010-08-11 09:30:00,9.03,9.06,8.97,9.05,1888096.935138988,3.4528,3.4643,3.4299,3.4605,1888096.9351
2010-08-11 09:40:00,9.05,9.05,9.01,9.01,850558.3273936802,3.4605,3.4605,3.4452,3.4452,850558.3274
2010-08-11 09:50:00,9.01,9.04,9.0,9.03,1066999.2872416251,3.4452,3.4566,3.4413,3.4528,1066999.2872
2010-08-11 10:00:00,9.03,9.05,9.03,9.05,556426.7046804467,3.4528,3.4605,3.4528,3.4605,556426.7047
2010-08-11 10:10:00,9.05,9.05,9.02,9.03,1075789.9738655265,3.4605,3.4605,3.449,3.4528,1075789.9739
2010-08-11 10:20:00,9.04,9.07,9.02,9.03,2282489.902589689,3.4566,3.4681,3.449,3.4528,2282489.9026
2010-08-11 10:30:00,9.03,9.04,8.99,9.01,718935.6141601331,3.4528,3.4566,3.4375,3.4452,718935.6142
2010-08-11 10:40:00,9.0,9.02,8.96,8.97,633642.1952957948,3.4413,3.449,3.426,3.4299,633642.1953
2010-08-11 10:50:00,8.97,8.98,8.95,8.96,740555.9515324305,3.4299,3.4337,3.4222,3.426,740555.9515
2010-08-11 11:00:00,8.97,8.98,8.95,8.97,527203.6113090996,3.4299,3.4337,3.4222,3.4299,527203.6113
2010-08-11 11:10:00,8.97,8.98,8.95,8.96,619862.2000475172,3.4299,3.4337,3.4222,3.426,619862.2
2010-08-11 11:20:00,8.96,8.99,8.96,8.99,558802.5659301496,3.426,3.4375,3.426,3.4375,558802.5659
2010-08-11 11:30:00,8.99,9.02,8.99,9.02,392017.1062009979,3.4375,3.449,3.4375,3.449,392017.1062
2010-08-11 11:40:00,9.02,9.02,8.99,8.99,303159.895462105,3.449,3.449,3.4375,3.4375,303159.8955
2010-08-11 11:50:00,8.99,8.99,8.98,8.99,284865.76383939176,3.4375,3.4375,3.4337,3.4375,284865.7638
2010-08-11 12:00:00,8.99,8.99,8.97,8.99,263483.0125920646,3.4375,3.4375,3.4299,3.4375,263483.0126
2010-08-11 12:10:00,8.99,9.0,8.98,8.98,304347.82608695654,3.4375,3.4413,3.4337,3.4337,304347.8261
2010-08-11 12:20:00,8.98,8.99,8.97,8.98,138037.53860774531,3.4337,3.4375,3.4299,3.4337,138037.5386
2010-08-11 12:30:00,8.98,8.99,8.97,8.97,350914.7065811357,3.4337,3.4375,3.4299,3.4299,350914.7066
2010-08-11 12:40:00,8.97,8.98,8.95,8.98,315039.2017106201,3.4299,3.4337,3.4222,3.4337,315039.2017
2010-08-11 12:50:00,8.97,8.98,8.97,8.97,222380.6129722024,3.4299,3.4337,3.4299,3.4299,222380.613
2010-08-11 13:00:00,8.97,9.0,8.97,8.99,229508.19672131148,3.4299,3.4413,3.4299,3.4375,229508.1967
2010-08-11 13:10:00,8.99,9.01,8.99,9.01,230458.5412211927,3.4375,3.4452,3.4375,3.4452,230458.5412
2010-08-11 13:20:00,9.01,9.01,8.98,8.99,309337.13471133285,3.4452,3.4452,3.4337,3.4375,309337.1347
2010-08-11 13:30:00,8.99,8.99,8.96,8.96,240912.330719886,3.4375,3.4375,3.426,3.426,240912.3307
2010-08-11 13:40:00,8.96,8.97,8.95,8.96,242337.84746970772,3.426,3.4299,3.4222,3.426,242337.8475
2010-08-11 13:50:00,8.96,8.97,8.94,8.97,178189.59372772631,3.426,3.4299,3.4184,3.4299,178189.5937
2010-08-11 14:00:00,8.97,8.98,8.96,8.97,209550.96222380613,3.4299,3.4337,3.426,3.4299,209550.9622
2010-08-11 14:10:00,8.97,8.99,8.97,8.99,208838.20384889524,3.4299,3.4375,3.4299,3.4375,208838.2038
2010-08-11 14:20:00,8.99,9.0,8.98,8.99,312900.9265858874,3.4375,3.4413,3.4337,3.4375,312900.9266
2010-08-11 14:30:00,8.99,8.99,8.96,8.96,311950.5820860062,3.4375,3.4375,3.426,3.426,311950.5821
2010-08-11 14:40:00,8.96,8.96,8.94,8.96,431218.8168210976,3.426,3.426,3.4184,3.426,431218.8168
2010-08-11 14:50:00,8.96,8.97,8.94,8.96,372772.63007840345,3.426,3.4299,3.4184,3.426,372772.6301
2010-08-11 15:00:00,8.96,8.97,8.95,8.97,368496.079828938,3.426,3.4299,3.4222,3.4299,368496.0798
2010-08-11 15:10:00,8.97,8.98,8.96,8.96,601568.068424804,3.4299,3.4337,3.426,3.426,601568.0684
2010-08-11 15:20:00,8.96,8.97,8.96,8.96,553575.6711808031,3.426,3.4299,3.426,3.426,553575.6712
2010-08-11 15:30:00,8.96,8.99,8.96,8.97,800190.0688999762,3.426,3.4375,3.426,3.4299,800190.0689
2010-08-11 15:40:00,8.98,8.98,8.95,8.96,1439534.3311950583,3.4337,3.4337,3.4222,3.426,1439534.3312
2010-08-11 15:50:00,8.96,8.97,8.93,8.94,2060584.461867427,3.426,3.4299,3.4146,3.4184,2060584.4619
2010-08-12 09:30:00,9.01,9.09,8.99,9.04,2436683.2976954146,3.4452,3.4758,3.4375,3.4566,2436683.2977
2010-08-12 09:40:00,9.04,9.07,9.01,9.03,1807317.6526490853,3.4566,3.4681,3.4452,3.4528,1807317.6526
2010-08-12 09:50:00,9.03,9.04,8.98,9.01,1646709.4321691613,3.4528,3.4566,3.4337,3.4452,1646709.4322
2010-08-12 10:00:00,9.01,9.08,9.01,9.08,1774293.1812782134,3.4452,3.4719,3.4452,3.4719,1774293.1813
2010-08-12 10:10:00,9.08,9.1,9.07,9.1,1570681.872178665,3.4719,3.4796,3.4681,3.4796,1570681.8722
2010-08-12 10:20:00,9.1,9.12,9.07,9.07,805892.1358992636,3.4796,3.4872,3.4681,3.4681,805892.1359
2010-08-12 10:30:00,9.07,9.15,9.07,9.14,1393917.7952007602,3.4681,3.4987,3.4681,3.4949,1393917.7952
2010-08-12 10:40:00,9.14,9.18,9.13,9.15,1408172.9626989784,3.4949,3.5102,3.491,3.4987,1408172.9627
2010-08-12 10:50:00,9.14,9.18,9.13,9.15,1111665.4787360418,3.4949,3.5102,3.491,3.4987,1111665.4787
2010-08-12 11:00:00,9.15,9.17,9.13,9.15,975528.6291280588,3.4987,3.5063,3.491,3.4987,975528.6291
2010-08-12 11:10:00,9.15,9.15,9.13,9.13,943216.916132098,3.4987,3.4987,3.491,3.491,943216.9161
2010-08-12 11:20:00,9.13,9.2,9.13,9.2,1176764.0769779044,3.491,3.5178,3.491,3.5178,1176764.077
2010-08-12 11:30:00,9.2,9.2,9.15,9.15,504632.9294369209,3.5178,3.5178,3.4987,3.4987,504632.9294
2010-08-12 11:40:00,9.15,9.15,9.13,9.13,1105250.6533618437,3.4987,3.4987,3.491,3.491,1105250.6534
2010-08-12 11:50:00,9.14,9.15,9.1,9.1,819672.131147541,3.4949,3.4987,3.4796,3.4796,819672.1311
2010-08-12 12:00:00,9.1,9.11,9.07,9.08,1047042.0527441198,3.4796,3.4834,3.4681,3.4719,1047042.0527
2010-08-12 12:10:00,9.08,9.1,9.06,9.08,414350.20194820623,3.4719,3.4796,3.4643,3.4719,414350.2019
2010-08-12 12:20:00,9.08,9.09,9.06,9.07,507008.7906866239,3.4719,3.4758,3.4643,3.4681,507008.7907
2010-08-12 12:30:00,9.07,9.09,9.07,9.09,200047.51722499405,3.4681,3.4758,3.4681,3.4758,200047.5172
2010-08-12 12:40:00,9.09,9.11,9.08,9.1,435732.95319553337,3.4758,3.4834,3.4719,3.4796,435732.9532
2010-08-12 12:50:00,9.1,9.12,9.1,9.11,489427.4174388216,3.4796,3.4872,3.4796,3.4834,489427.4174
2010-08-12 13:00:00,9.11,9.13,9.09,9.09,399144.6899501069,3.4834,3.491,3.4758,3.4758,399144.69
2010-08-12 13:10:00,9.09,9.11,9.08,9.1,254217.1537182229,3.4758,3.4834,3.4719,3.4796,254217.1537
2010-08-12 13:20:00,9.1,9.12,9.08,9.09,600855.3100498931,3.4796,3.4872,3.4719,3.4758,600855.31
2010-08-12 13:30:00,9.09,9.1,9.08,9.08,439771.9173200285,3.4758,3.4796,3.4719,3.4719,439771.9173
2010-08-12 13:40:00,9.08,9.08,9.04,9.05,695414.5877880732,3.4719,3.4719,3.4566,3.4605,695414.5878
2010-08-12 13:50:00,9.04,9.05,9.03,9.04,380850.55832739366,3.4566,3.4605,3.4528,3.4566,380850.5583
2010-08-12 14:00:00,9.04,9.07,9.03,9.06,887384.176764077,3.4566,3.4681,3.4528,3.4643,887384.1768
2010-08-12 14:10:00,9.07,9.07,9.06,9.07,298408.17296269897,3.4681,3.4681,3.4643,3.4681,298408.173
2010-08-12 14:20:00,9.07,9.07,9.05,9.06,415300.5464480874,3.4681,3.4681,3.4605,3.4643,415300.5464
2010-08-12 14:30:00,9.06,9.06,9.01,9.04,587550.4870515562,3.4643,3.4643,3.4452,3.4566,587550.4871
2010-08-12 14:40:00,9.04,9.05,9.03,9.04,358992.634830126,3.4566,3.4605,3.4528,3.4566,358992.6348
2010-08-12 14:50:00,9.04,9.07,9.04,9.07,495842.2428130197,3.4566,3.4681,3.4566,3.4681,495842.2428
2010-08-12 15:00:00,9.07,9.09,9.06,9.09,636018.0565454977,3.4681,3.4758,3.4643,3.4758,636018.0565
2010-08-12 15:10:00,9.09,9.11,9.07,9.07,765740.0807792825,3.4758,3.4834,3.4681,3.4681,765740.0808
2010-08-12 15:20:00,9.07,9.08,9.07,9.08,592777.3818009029,3.4681,3.4719,3.4681,3.4719,592777.3818
2010-08-12 15:30:00,9.08,9.12,9.08,9.09,1212401.99572345,3.4719,3.4872,3.4719,3.4758,1212401.9957
2010-08-12 15:40:00,9.09,9.09,9.05,9.08,1441910.1924447613,3.4758,3.4758,3.4605,3.4719,1441910.1924
2010-08-12 15:50:00,9.07,9.1,9.07,9.08,3081492.0408648136,3.4681,3.4796,3.4681,3.4719,3081492.0409
2010-08-13 09:30:00,9.01,9.08,8.98,9.03,1278213.3523402233,3.4452,3.4719,3.4337,3.4528,1278213.3523
2010-08-13 09:40:00,9.03,9.04,8.97,9.02,961986.2200047516,3.4528,3.4566,3.4299,3.449,961986.22
2010-08-13 09:50:00,9.01,9.06,8.99,9.05,1029460.6794963174,3.4452,3.4643,3.4375,3.4605,1029460.6795
2010-08-13 10:00:00,9.05,9.07,9.03,9.06,1421715.3718222857,3.4605,3.4681,3.4528,3.4643,1421715.3718
2010-08-13 10:10:00,9.06,9.1,9.03,9.06,1172725.1128534095,3.4643,3.4796,3.4528,3.4643,1172725.1129
2010-08-13 10:20:00,9.06,9.07,9.03,9.06,523402.2333095747,3.4643,3.4681,3.4528,3.4643,523402.2333
2010-08-13 10:30:00,9.05,9.07,9.03,9.06,526015.6806842481,3.4605,3.4681,3.4528,3.4643,526015.6807
2010-08-13 10:40:00,9.06,9.07,9.03,9.04,1196721.31147541,3.4643,3.4681,3.4528,3.4566,1196721.3115
2010-08-13 10:50:00,9.04,9.05,9.02,9.03,471846.04419101926,3.4566,3.4605,3.449,3.4528,471846.0442
2010-08-13 11:00:00,9.03,9.04,9.02,9.03,398431.931575196,3.4528,3.4566,3.449,3.4528,398431.9316
2010-08-13 11:10:00,9.03,9.05,9.02,9.04,584224.281301972,3.4528,3.4605,3.449,3.4566,584224.2813
2010-08-13 11:20:00,9.04,9.05,9.02,9.03,417438.8215728201,3.4566,3.4605,3.449,3.4528,417438.8216
2010-08-13 11:30:00,9.04,9.04,9.02,9.02,636730.8149204087,3.4566,3.4566,3.449,3.449,636730.8149
2010-08-13 11:40:00,9.02,9.03,9.01,9.02,918983.1313851272,3.449,3.4528,3.4452,3.449,918983.1314
2010-08-13 11:50:00,9.02,9.03,9.01,9.02,373247.802328344,3.449,3.4528,3.4452,3.449,373247.8023
2010-08-13 12:00:00,9.02,9.03,9.02,9.03,174625.80185317178,3.449,3.4528,3.449,3.4528,174625.8019
2010-08-13 12:10:00,9.03,9.04,9.01,9.02,519125.6830601093,3.4528,3.4566,3.4452,3.449,519125.6831
2010-08-13 12:20:00,9.02,9.04,9.02,9.04,218104.062722737,3.449,3.4566,3.449,3.4566,218104.0627
2010-08-13 12:30:00,9.04,9.04,9.02,9.02,356854.3597053932,3.4566,3.4566,3.449,3.449,356854.3597
2010-08-13 12:40:00,9.02,9.04,9.02,9.04,421715.3718222856,3.449,3.4566,3.449,3.4566,421715.3718
2010-08-13 12:50:00,9.04,9.06,9.04,9.06,338085.0558327394,3.4566,3.4643,3.4566,3.4643,338085.0558
2010-08-13 13:00:00,9.06,9.06,9.04,9.04,368020.9075789974,3.4643,3.4643,3.4566,3.4566,368020.9076
2010-08-13 13:10:00,9.04,9.05,9.03,9.05,349964.3620812545,3.4566,3.4605,3.4528,3.4605,349964.3621
2010-08-13 13:20:00,9.05,9.05,9.03,9.05,260631.979092421,3.4605,3.4605,3.4528,3.4605,260631.9791
2010-08-13 13:30:00,9.05,9.07,9.03,9.07,284390.5915894512,3.4605,3.4681,3.4528,3.4681,284390.5916
2010-08-13 13:40:00,9.07,9.07,9.05,9.05,263720.5987170349,3.4681,3.4681,3.4605,3.4605,263720.5987
2010-08-13 13:50:00,9.05,9.07,9.05,9.05,377286.7664528392,3.4605,3.4681,3.4605,3.4605,377286.7665
2010-08-13 14:00:00,9.05,9.07,9.05,9.06,369921.5965787598,3.4605,3.4681,3.4605,3.4643,369921.5966
2010-08-13 14:10:00,9.07,9.08,9.06,9.08,602755.9990496555,3.4681,3.4719,3.4643,3.4719,602755.999
2010-08-13 14:20:00,9.08,9.11,9.07,9.11,993585.174625802,3.4719,3.4834,3.4681,3.4834,993585.1746
2010-08-13 14:30:00,9.1,9.14,9.1,9.1,1741031.1237823712,3.4796,3.4949,3.4796,3.4796,1741031.1238
2010-08-13 14:40:00,9.1,9.13,9.1,9.11,739605.6070325493,3.4796,3.491,3.4796,3.4834,739605.607
2010-08-13 14:50:00,9.11,9.14,9.1,9.12,864338.3226419578,3.4834,3.4949,3.4796,3.4872,864338.3226
2010-08-13 15:00:00,9.12,9.14,9.12,9.13,481587.07531480165,3.4872,3.4949,3.4872,3.491,481587.0753
2010-08-13 15:10:00,9.13,9.14,9.1,9.1,674982.1810406273,3.491,3.4949,3.4796,3.4796,674982.181
2010-08-13 15:20:00,9.1,9.1,9.08,9.08,473984.319315752,3.4796,3.4796,3.4719,3.4719,473984.3193
2010-08-13 15:30:00,9.08,9.09,9.06,9.09,1394630.5535756713,3.4719,3.4758,3.4643,3.4758,1394630.5536
2010-08-13 15:40:00,9.09,9.09,9.05,9.06,1191256.830601093,3.4758,3.4758,3.4605,3.4643,1191256.8306
2010-08-13 15:50:00,9.06,9.07,9.05,9.05,1660964.5996673794,3.4643,3.4681,3.4605,3.4605,1660964.5997
2010-08-16 09:30:00,9.03,9.18,9.01,9.16,2042527.916369684,3.4528,3.5102,3.4452,3.5025,2042527.9164
2010-08-16 09:40:00,9.16,9.26,9.16,9.22,3194583.0363506773,3.5025,3.5408,3.5025,3.5255,3194583.0364
2010-08-16 09:50:00,9.22,9.31,9.21,9.3,3321454.027084818,3.5255,3.5599,3.5216,3.5561,3321454.0271
2010-08-16 10:00:00,9.3,9.35,9.27,9.33,2377761.93870278,3.5561,3.5752,3.5446,3.5675,2377761.9387
2010-08-16 10:10:00,9.33,9.42,9.33,9.4,3141601.3304823,3.5675,3.6019,3.5675,3.5943,3141601.3305
2010-08-16 10:20:00,9.4,9.4,9.32,9.38,1532430.506058446,3.5943,3.5943,3.5637,3.5866,1532430.5061
2010-08-16 10:30:00,9.38,9.44,9.38,9.43,2084580.660489428,3.5866,3.6096,3.5866,3.6058,2084580.6605
2010-08-16 10:40:00,9.43,9.47,9.42,9.43,2683535.281539558,3.6058,3.6211,3.6019,3.6058,2683535.2815
2010-08-16 10:50:00,9.43,9.44,9.37,9.37,1820147.3033974816,3.6058,3.6096,3.5828,3.5828,1820147.3034
2010-08-16 11:00:00,9.37,9.39,9.31,9.32,1551437.3960560705,3.5828,3.5905,3.5599,3.5637,1551437.3961
2010-08-16 11:10:00,9.32,9.37,9.32,9.37,2030648.610121169,3.5637,3.5828,3.5637,3.5828,2030648.6101
2010-08-16 11:20:00,9.37,9.37,9.34,9.34,1632929.4369208838,3.5828,3.5828,3.5713,3.5713,1632929.4369
2010-08-16 11:30:00,9.35,9.36,9.33,9.35,1037538.6077453076,3.5752,3.579,3.5675,3.5752,1037538.6077
2010-08-16 11:40:00,9.34,9.36,9.34,9.36,1111665.4787360418,3.5713,3.579,3.5713,3.579,1111665.4787
2010-08-16 11:50:00,9.36,9.37,9.35,9.36,805416.9636493229,3.579,3.5828,3.5752,3.579,805416.9636
2010-08-16 12:00:00,9.36,9.4,9.35,9.39,885721.0738892849,3.579,3.5943,3.5752,3.5905,885721.0739
2010-08-16 12:10:00,9.4,9.41,9.36,9.36,5662390.116417201,3.5943,3.5981,3.579,3.579,5662390.1164
2010-08-16 12:20:00,9.36,9.38,9.35,9.37,541458.7788073177,3.579,3.5866,3.5752,3.5828,541458.7788
2010-08-16 12:30:00,9.38,9.38,9.34,9.34,811594.2028985508,3.5866,3.5866,3.5713,3.5713,811594.2029
2010-08-16 12:40:00,9.34,9.34,9.3,9.3,1273699.2159657876,3.5713,3.5713,3.5561,3.5561,1273699.216
2010-08-16 12:50:00,9.3,9.31,9.27,9.31,1764076.9779044904,3.5561,3.5599,3.5446,3.5599,1764076.9779
2010-08-16 13:00:00,9.31,9.31,9.27,9.3,574720.83630316,3.5599,3.5599,3.5446,3.5561,574720.8363
2010-08-16 13:10:00,9.3,9.32,9.29,9.3,377049.1803278689,3.5561,3.5637,3.5522,3.5561,377049.1803
2010-08-16 13:20:00,9.3,9.32,9.29,9.31,512473.2715609408,3.5561,3.5637,3.5522,3.5599,512473.2716
2010-08-16 13:30:00,9.32,9.33,9.31,9.31,499168.448562604,3.5637,3.5675,3.5599,3.5599,499168.4486
2010-08-16 13:40:00,9.31,9.33,9.31,9.32,540033.2620574959,3.5599,3.5675,3.5599,3.5637,540033.2621
2010-08-16 13:50:00,9.32,9.32,9.29,9.31,613209.7885483488,3.5637,3.5637,3.5522,3.5599,613209.7885
2010-08-16 14:00:00,9.31,9.33,9.3,9.31,1568543.597053932,3.5599,3.5675,3.5561,3.5599,1568543.5971
2010-08-16 14:10:00,9.31,9.31,9.28,9.29,363506.7712045616,3.5599,3.5599,3.5484,3.5522,363506.7712
2010-08-16 14:20:00,9.29,9.29,9.27,9.27,366832.9769541459,3.5522,3.5522,3.5446,3.5446,366832.977
2010-08-16 14:30:00,9.27,9.29,9.26,9.26,649560.465668805,3.5446,3.5522,3.5408,3.5408,649560.4657
2010-08-16 14:40:00,9.26,9.27,9.23,9.26,770966.9755286291,3.5408,3.5446,3.5293,3.5408,770966.9755
2010-08-16 14:50:00,9.25,9.26,9.21,9.22,1573295.3195533382,3.5369,3.5408,3.5216,3.5255,1573295.3196
2010-08-16 15:00:00,9.22,9.24,9.22,9.24,1231171.2995961036,3.5255,3.5331,3.5255,3.5331,1231171.2996
2010-08-16 15:10:00,9.23,9.25,9.22,9.25,1309337.1347113329,3.5293,3.5369,3.5255,3.5369,1309337.1347
2010-08-16 15:20:00,9.25,9.26,9.23,9.25,1029935.851746258,3.5369,3.5408,3.5293,3.5369,1029935.8517
2010-08-16 15:30:00,9.26,9.29,9.25,9.28,2715609.4084105487,3.5408,3.5522,3.5369,3.5484,2715609.4084
2010-08-16 15:40:00,9.28,9.31,9.27,9.27,1407460.2043240676,3.5484,3.5599,3.5446,3.5446,1407460.2043
2010-08-16 15:50:00,9.27,9.3,9.26,9.29,3279876.4552150154,3.5446,3.5561,3.5408,3.5522,3279876.4552
2010-08-17 09:30:00,9.3,9.39,9.29,9.37,1741981.4682822523,3.5561,3.5905,3.5522,3.5828,1741981.4683
2010-08-17 09:40:00,9.37,9.37,9.32,9.35,1532192.919933476,3.5828,3.5828,3.5637,3.5752,1532192.9199
2010-08-17 09:50:00,9.35,9.35,9.34,9.35,1749346.6381563316,3.5752,3.5752,3.5713,3.5752,1749346.6382
2010-08-17 10:00:00,9.35,9.39,9.34,9.38,1223093.3713471133,3.5752,3.5905,3.5713,3.5866,1223093.3713
2010-08-17 10:10:00,9.38,9.4,9.36,9.4,2020907.5789973864,3.5866,3.5943,3.579,3.5943,2020907.579
2010-08-17 10:20:00,9.4,9.42,9.37,9.39,1399382.2760750772,3.5943,3.6019,3.5828,3.5905,1399382.2761
2010-08-17 10:30:00,9.39,9.4,9.37,9.4,976241.3875029698,3.5905,3.5943,3.5828,3.5943,976241.3875
2010-08-17 10:40:00,9.4,9.43,9.4,9.42,1185554.7636018058,3.5943,3.6058,3.5943,3.6019,1185554.7636
2010-08-17 10:50:00,9.42,9.43,9.41,9.41,949631.741506296,3.6019,3.6058,3.5981,3.5981,949631.7415
2010-08-17 11:00:00,9.41,9.42,9.4,9.42,1705393.205036826,3.5981,3.6019,3.5943,3.6019,1705393.205
2010-08-17 11:10:00,9.42,9.42,9.4,9.41,2850795.9135186505,3.6019,3.6019,3.5943,3.5981,2850795.9135
2010-08-17 11:20:00,9.41,9.43,9.41,9.42,1296269.8978379662,3.5981,3.6058,3.5981,3.6019,1296269.8978
2010-08-17 11:30:00,9.42,9.44,9.42,9.43,933713.4711332858,3.6019,3.6096,3.6019,3.6058,933713.4711
2010-08-17 11:40:00,9.44,9.45,9.43,9.44,861962.4613922547,3.6096,3.6134,3.6058,3.6096,861962.4614
2010-08-17 11:50:00,9.44,9.45,9.44,9.44,402470.8956996912,3.6096,3.6134,3.6096,3.6096,402470.8957
2010-08-17 12:00:00,9.44,9.44,9.43,9.43,284865.76383939176,3.6096,3.6096,3.6058,3.6058,284865.7638
2010-08-17 12:10:00,9.43,9.44,9.42,9.42,490140.1758137325,3.6058,3.6096,3.6019,3.6019,490140.1758
2010-08-17 12:20:00,9.42,9.42,9.4,9.4,715846.9945355192,3.6019,3.6019,3.5943,3.5943,715846.9945
2010-08-17 12:30:00,9.4,9.43,9.4,9.43,655262.5326680922,3.5943,3.6058,3.5943,3.6058,655262.5327
2010-08-17 12:40:00,9.43,9.43,9.4,9.41,589688.7621762889,3.6058,3.6058,3.5943,3.5981,589688.7622
2010-08-17 12:50:00,9.41,9.42,9.4,9.42,347350.9147065812,3.5981,3.6019,3.5943,3.6019,347350.9147
2010-08-17 13:00:00,9.42,9.43,9.41,9.42,776431.456402946,3.6019,3.6058,3.5981,3.6019,776431.4564
2010-08-17 13:10:00,9.42,9.45,9.41,9.45,1160133.0482299833,3.6019,3.6134,3.5981,3.6134,1160133.0482
2010-08-17 13:20:00,9.45,9.46,9.43,9.45,797101.4492753623,3.6134,3.6172,3.6058,3.6134,797101.4493
2010-08-17 13:30:00,9.45,9.46,9.43,9.44,586837.7286766453,3.6134,3.6172,3.6058,3.6096,586837.7287
2010-08-17 13:40:00,9.44,9.44,9.42,9.44,536944.642432882,3.6096,3.6096,3.6019,3.6096,536944.6424
2010-08-17 13:50:00,9.44,9.44,9.41,9.42,963649.322879544,3.6096,3.6096,3.5981,3.6019,963649.3229
2010-08-17 14:00:00,9.42,9.43,9.42,9.42,397956.7593252554,3.6019,3.6058,3.6019,3.6019,397956.7593
2010-08-17 14:10:00,9.42,9.43,9.41,9.41,709669.7552862912,3.6019,3.6058,3.5981,3.5981,709669.7553
2010-08-17 14:20:00,9.41,9.43,9.41,9.43,589926.3483012592,3.5981,3.6058,3.5981,3.6058,589926.3483
2010-08-17 14:30:00,9.43,9.43,9.4,9.4,786172.4875267284,3.6058,3.6058,3.5943,3.5943,786172.4875
2010-08-17 14:40:00,9.41,9.43,9.4,9.42,716084.5806604894,3.5981,3.6058,3.5943,3.6019,716084.5807
2010-08-17 14:50:00,9.42,9.44,9.42,9.43,1038964.1244951296,3.6019,3.6096,3.6019,3.6058,1038964.1245
2010-08-17 15:00:00,9.43,9.43,9.39,9.41,982656.212877168,3.6058,3.6058,3.5905,3.5981,982656.2129
2010-08-17 15:10:00,9.41,9.42,9.41,9.41,887146.5906391067,3.5981,3.6019,3.5981,3.5981,887146.5906
2010-08-17 15:20:00,9.41,9.44,9.41,9.44,1528629.1280589213,3.5981,3.6096,3.5981,3.6096,1528629.1281
2010-08-17 15:30:00,9.44,9.44,9.41,9.42,2114516.5122356857,3.6096,3.6096,3.5981,3.6019,2114516.5122
2010-08-17 15:40:00,9.42,9.42,9.4,9.4,1747208.363031599,3.6019,3.6019,3.5943,3.5943,1747208.363
2010-08-17 15:50:00,9.41,9.42,9.39,9.41,2841530.0546448086,3.5981,3.6019,3.5905,3.5981,2841530.0546
2010-08-18 09:30:00,9.41,9.43,9.35,9.41,1346400.5702067,3.5981,3.6058,3.5752,3.5981,1346400.5702
2010-08-18 09:40:00,9.4,9.41,9.32,9.37,1096222.3806129722,3.5943,3.5981,3.5637,3.5828,1096222.3806
2010-08-18 09:50:00,9.37,9.4,9.32,9.39,818484.2005226895,3.5828,3.5943,3.5637,3.5905,818484.2005
2010-08-18 10:00:00,9.4,9.43,9.39,9.41,848657.6383939178,3.5943,3.6058,3.5905,3.5981,848657.6384
2010-08-18 10:10:00,9.4,9.44,9.4,9.42,714421.4777856973,3.5943,3.6096,3.5943,3.6019,714421.4778
2010-08-18 10:20:00,9.42,9.43,9.36,9.37,528629.1280589214,3.6019,3.6058,3.579,3.5828,528629.1281
2010-08-18 10:30:00,9.37,9.4,9.37,9.39,847232.121644096,3.5828,3.5943,3.5828,3.5905,847232.1216
2010-08-18 10:40:00,9.39,9.39,9.37,9.38,553338.0850558328,3.5905,3.5905,3.5828,3.5866,553338.0851
2010-08-18 10:50:00,9.38,9.39,9.36,9.38,388453.31432644336,3.5866,3.5905,3.579,3.5866,388453.3143
2010-08-18 11:00:00,9.38,9.4,9.38,9.38,544072.2261819909,3.5866,3.5943,3.5866,3.5866,544072.2262
2010-08-18 11:10:00,9.38,9.4,9.38,9.39,552625.3266809218,3.5866,3.5943,3.5866,3.5905,552625.3267
2010-08-18 11:20:00,9.39,9.42,9.39,9.39,1028272.748871466,3.5905,3.6019,3.5905,3.5905,1028272.7489
2010-08-18 11:30:00,9.39,9.41,9.39,9.41,383226.4195770967,3.5905,3.5981,3.5905,3.5981,383226.4196
2010-08-18 11:40:00,9.41,9.45,9.41,9.45,616773.5804229033,3.5981,3.6134,3.5981,3.6134,616773.5804
2010-08-18 11:50:00,9.45,9.47,9.45,9.45,550724.6376811594,3.6134,3.6211,3.6134,3.6134,550724.6377
2010-08-18 12:00:00,9.45,9.46,9.44,9.46,390829.1755761464,3.6134,3.6172,3.6096,3.6172,390829.1756
2010-08-18 12:10:00,9.46,9.48,9.46,9.48,619149.4416726063,3.6172,3.6249,3.6172,3.6249,619149.4417
2010-08-18 12:20:00,9.48,9.5,9.47,9.5,1052744.119743407,3.6249,3.6325,3.6211,3.6325,1052744.1197
2010-08-18 12:30:00,9.49,9.51,9.47,9.47,983131.3851271084,3.6287,3.6364,3.6211,3.6211,983131.3851
2010-08-18 12:40:00,9.47,9.47,9.45,9.47,415538.1325730577,3.6211,3.6211,3.6134,3.6211,415538.1326
2010-08-18 12:50:00,9.47,9.52,9.47,9.5,880494.1791399382,3.6211,3.6402,3.6211,3.6325,880494.1791
2010-08-18 13:00:00,9.5,9.54,9.49,9.54,776669.0425279164,3.6325,3.6478,3.6287,3.6478,776669.0425
2010-08-18 13:10:00,9.54,9.55,9.52,9.55,446661.9149441673,3.6478,3.6516,3.6402,3.6516,446661.9149
2010-08-18 13:20:00,9.55,9.55,9.52,9.54,344737.4673319078,3.6516,3.6516,3.6402,3.6478,344737.4673
2010-08-18 13:30:00,9.54,9.54,9.5,9.51,633404.6091708244,3.6478,3.6478,3.6325,3.6364,633404.6092
2010-08-18 13:40:00,9.5,9.6,9.5,9.58,3765977.666904253,3.6325,3.6708,3.6325,3.6631,3765977.6669
2010-08-18 13:50:00,9.58,9.6,9.57,9.6,1001900.6889997624,3.6631,3.6708,3.6593,3.6708,1001900.689
2010-08-18 14:00:00,9.6,9.61,9.58,9.59,1006889.9976241388,3.6708,3.6746,3.6631,3.6669,1006889.9976
2010-08-18 14:10:00,9.59,9.61,9.58,9.59,752910.4300308862,3.6669,3.6746,3.6631,3.6669,752910.43
2010-08-18 14:20:00,9.59,9.61,9.58,9.59,744594.9156569256,3.6669,3.6746,3.6631,3.6669,744594.9157
2010-08-18 14:30:00,9.59,9.62,9.58,9.62,1254217.1537182229,3.6669,3.6784,3.6631,3.6784,1254217.1537
2010-08-18 14:40:00,9.62,9.62,9.59,9.61,826086.9565217391,3.6784,3.6784,3.6669,3.6746,826086.9565
2010-08-18 14:50:00,9.6,9.61,9.59,9.61,781183.1789023521,3.6708,3.6746,3.6669,3.6746,781183.1789
2010-08-18 15:00:00,9.61,9.61,9.59,9.6,715846.9945355192,3.6746,3.6746,3.6669,3.6708,715846.9945
2010-08-18 15:10:00,9.6,9.61,9.58,9.61,1646471.8460441912,3.6708,3.6746,3.6631,3.6746,1646471.846
2010-08-18 15:20:00,9.61,9.61,9.58,9.6,1504157.7571869802,3.6746,3.6746,3.6631,3.6708,1504157.7572
2010-08-18 15:30:00,9.6,9.6,9.58,9.58,1468282.252316465,3.6708,3.6708,3.6631,3.6631,1468282.2523
2010-08-18 15:40:00,9.58,9.59,9.57,9.58,1677833.2145402709,3.6631,3.6669,3.6593,3.6631,1677833.2145
2010-08-18 15:50:00,9.58,9.59,9.56,9.57,3156094.0841054884,3.6631,3.6669,3.6555,3.6593,3156094.0841
2010-08-19 09:30:00,9.49,9.61,9.47,9.57,1706105.9634117368,3.6287,3.6746,3.6211,3.6593,1706105.9634
2010-08-19 09:40:00,9.58,9.68,9.56,9.67,3272986.4575908766,3.6631,3.7014,3.6555,3.6975,3272986.4576
2010-08-19 09:50:00,9.67,9.67,9.58,9.6,1307911.617961511,3.6975,3.6975,3.6631,3.6708,1307911.618
2010-08-19 10:00:00,9.6,9.6,9.51,9.55,3080066.5241149915,3.6708,3.6708,3.6364,3.6516,3080066.5241
2010-08-19 10:10:00,9.55,9.61,9.55,9.6,1331432.644333571,3.6516,3.6746,3.6516,3.6708,1331432.6443
2010-08-19 10:20:00,9.6,9.61,9.56,9.59,1756474.2219054408,3.6708,3.6746,3.6555,3.6669,1756474.2219
2010-08-19 10:30:00,9.59,9.59,9.5,9.56,3815633.167023046,3.6669,3.6669,3.6325,3.6555,3815633.167
2010-08-19 10:40:00,9.56,9.6,9.55,9.6,1526490.852934189,3.6555,3.6708,3.6516,3.6708,1526490.8529
2010-08-19 10:50:00,9.6,9.63,9.58,9.63,1333808.505583274,3.6708,3.6822,3.6631,3.6822,1333808.5056
2010-08-19 11:00:00,9.63,9.63,9.58,9.6,1421952.9579472558,3.6822,3.6822,3.6631,3.6708,1421952.9579
2010-08-19 11:10:00,9.6,9.62,9.6,9.62,848420.0522689475,3.6708,3.6784,3.6708,3.6784,848420.0523
2010-08-19 11:20:00,9.62,9.63,9.59,9.6,892135.899263483,3.6784,3.6822,3.6669,3.6708,892135.8993
2010-08-19 11:30:00,9.6,9.61,9.57,9.59,1278450.9384651936,3.6708,3.6746,3.6593,3.6669,1278450.9385
2010-08-19 11:40:00,9.59,9.59,9.55,9.56,1324780.2328344025,3.6669,3.6669,3.6516,3.6555,1324780.2328
2010-08-19 11:50:00,9.56,9.58,9.54,9.58,1478023.2834402472,3.6555,3.6631,3.6478,3.6631,1478023.2834
2010-08-19 12:00:00,9.58,9.58,9.54,9.58,1448800.1900689,3.6631,3.6631,3.6478,3.6631,1448800.1901
2010-08-19 12:10:00,9.59,9.6,9.55,9.58,1177001.6631028748,3.6669,3.6708,3.6516,3.6631,1177001.6631
2010-08-19 12:20:00,9.58,9.61,9.58,9.61,777144.214777857,3.6631,3.6746,3.6631,3.6746,777144.2148
2010-08-19 12:30:00,9.61,9.62,9.6,9.62,545022.5706818722,3.6746,3.6784,3.6708,3.6784,545022.5707
2010-08-19 12:40:00,9.62,9.62,9.6,9.6,358517.4625801853,3.6784,3.6784,3.6708,3.6708,358517.4626
2010-08-19 12:50:00,9.6,9.62,9.58,9.61,679971.4896650036,3.6708,3.6784,3.6631,3.6746,679971.4897
2010-08-19 13:00:00,9.61,9.62,9.6,9.6,448325.0178189594,3.6746,3.6784,3.6708,3.6708,448325.0178
2010-08-19 13:10:00,9.6,9.65,9.6,9.65,1591114.2789261108,3.6708,3.6899,3.6708,3.6899,1591114.2789
2010-08-19 13:20:00,9.65,9.65,9.63,9.63,396293.6564504633,3.6899,3.6899,3.6822,3.6822,396293.6565
2010-08-19 13:30:00,9.63,9.66,9.63,9.65,777856.9731527679,3.6822,3.6937,3.6822,3.6899,777856.9732
2010-08-19 13:40:00,9.65,9.67,9.65,9.67,783559.0401520551,3.6899,3.6975,3.6899,3.6975,783559.0402
2010-08-19 13:50:00,9.67,9.67,9.63,9.63,602043.2406747446,3.6975,3.6975,3.6822,3.6822,602043.2407
2010-08-19 14:00:00,9.64,9.64,9.61,9.63,1075077.2154906157,3.6861,3.6861,3.6746,3.6822,1075077.2155
2010-08-19 14:10:00,9.63,9.65,9.61,9.62,868852.4590163935,3.6822,3.6899,3.6746,3.6784,868852.459
2010-08-19 14:20:00,9.62,9.67,9.61,9.66,2608933.238298883,3.6784,3.6975,3.6746,3.6937,2608933.2383
2010-08-19 14:30:00,9.66,9.68,9.65,9.65,758137.3247802329,3.6937,3.7014,3.6899,3.6899,758137.3248
2010-08-19 14:40:00,9.65,9.67,9.64,9.67,792587.3129009266,3.6899,3.6975,3.6861,3.6975,792587.3129
2010-08-19 14:50:00,9.67,9.68,9.65,9.67,1135899.2634830126,3.6975,3.7014,3.6899,3.6975,1135899.2635
2010-08-19 15:00:00,9.68,9.69,9.67,9.68,1562366.3578047042,3.7014,3.7052,3.6975,3.7014,1562366.3578
2010-08-19 15:10:00,9.68,9.74,9.68,9.71,1711332.8581610834,3.7014,3.7243,3.7014,3.7128,1711332.8582
2010-08-19 15:20:00,9.71,9.75,9.71,9.71,1129246.851983844,3.7128,3.7281,3.7128,3.7128,1129246.852
2010-08-19 15:30:00,9.71,9.79,9.71,9.76,4858161.08339273,3.7128,3.7434,3.7128,3.7319,4858161.0834
2010-08-19 15:40:00,9.76,9.76,9.73,9.74,1679258.7312900927,3.7319,3.7319,3.7205,3.7243,1679258.7313
2010-08-19 15:50:00,9.74,9.76,9.73,9.74,2542171.5371822286,3.7243,3.7319,3.7205,3.7243,2542171.5372
2010-08-20 09:30:00,9.66,9.83,9.65,9.77,4926585.887384177,3.6937,3.7587,3.6899,3.7358,4926585.8874
2010-08-20 09:40:00,9.77,9.78,9.71,9.71,3128534.093608933,3.7358,3.7396,3.7128,3.7128,3128534.0936
2010-08-20 09:50:00,9.71,9.8,9.71,9.79,1455690.1876930387,3.7128,3.7472,3.7128,3.7434,1455690.1877
2010-08-20 10:00:00,9.79,9.82,9.74,9.74,1715846.9945355193,3.7434,3.7549,3.7243,3.7243,1715846.9945
2010-08-20 10:10:00,9.75,9.78,9.73,9.74,1756474.2219054408,3.7281,3.7396,3.7205,3.7243,1756474.2219
2010-08-20 10:20:00,9.75,9.75,9.71,9.72,1509384.6519363269,3.7281,3.7281,3.7128,3.7166,1509384.6519
2010-08-20 10:30:00,9.72,9.73,9.71,9.72,874079.3537657401,3.7166,3.7205,3.7128,3.7166,874079.3538
2010-08-20 10:40:00,9.72,9.74,9.71,9.71,495367.0705630792,3.7166,3.7243,3.7128,3.7128,495367.0706
2010-08-20 10:50:00,9.71,9.74,9.69,9.71,512948.4438108815,3.7128,3.7243,3.7052,3.7128,512948.4438
2010-08-20 11:00:00,9.71,9.74,9.69,9.74,434069.8503207413,3.7128,3.7243,3.7052,3.7243,434069.8503
2010-08-20 11:10:00,9.74,9.78,9.74,9.76,1206699.9287241625,3.7243,3.7396,3.7243,3.7319,1206699.9287
2010-08-20 11:20:00,9.76,9.77,9.7,9.74,1540033.2620574958,3.7319,3.7358,3.709,3.7243,1540033.2621
2010-08-20 11:30:00,9.74,9.74,9.7,9.72,463768.115942029,3.7243,3.7243,3.709,3.7166,463768.1159
2010-08-20 11:40:00,9.72,9.74,9.71,9.71,1110477.5481111903,3.7166,3.7243,3.7128,3.7128,1110477.5481
2010-08-20 11:50:00,9.71,9.71,9.68,9.7,626039.4392967451,3.7128,3.7128,3.7014,3.709,626039.4393
2010-08-20 12:00:00,9.7,9.72,9.69,9.71,527203.6113090996,3.709,3.7166,3.7052,3.7128,527203.6113
2010-08-20 12:10:00,9.71,9.72,9.71,9.72,423616.060822048,3.7128,3.7166,3.7128,3.7166,423616.0608
2010-08-20 12:20:00,9.72,9.74,9.71,9.73,460679.4963174151,3.7166,3.7243,3.7128,3.7205,460679.4963
2010-08-20 12:30:00,9.74,9.74,9.71,9.72,436445.7115704443,3.7243,3.7243,3.7128,3.7166,436445.7116
2010-08-20 12:40:00,9.73,9.73,9.71,9.73,448325.0178189594,3.7205,3.7205,3.7128,3.7205,448325.0178
2010-08-20 12:50:00,9.73,9.75,9.73,9.74,589213.5899263483,3.7205,3.7281,3.7205,3.7243,589213.5899
2010-08-20 13:00:00,9.74,9.76,9.73,9.74,569731.5276787835,3.7243,3.7319,3.7205,3.7243,569731.5277
2010-08-20 13:10:00,9.74,9.75,9.72,9.72,532905.6783083868,3.7243,3.7281,3.7166,3.7166,532905.6783
2010-08-20 13:20:00,9.72,9.73,9.71,9.71,955808.980755524,3.7166,3.7205,3.7128,3.7128,955808.9808
2010-08-20 13:30:00,9.71,9.72,9.69,9.7,2096459.9667379423,3.7128,3.7166,3.7052,3.709,2096459.9667
2010-08-20 13:40:00,9.7,9.73,9.69,9.72,530529.8170586838,3.709,3.7205,3.7052,3.7166,530529.8171
2010-08-20 13:50:00,9.72,9.73,9.71,9.71,384414.3502019482,3.7166,3.7205,3.7128,3.7128,384414.3502
2010-08-20 14:00:00,9.72,9.72,9.71,9.72,332382.9888334521,3.7166,3.7166,3.7128,3.7166,332382.9888
2010-08-20 14:10:00,9.72,9.76,9.72,9.76,520551.1998099311,3.7166,3.7319,3.7166,3.7319,520551.1998
2010-08-20 14:20:00,9.75,9.77,9.75,9.76,874554.5260156807,3.7281,3.7358,3.7281,3.7319,874554.526
2010-08-20 14:30:00,9.76,9.83,9.76,9.82,2236873.3665953907,3.7319,3.7587,3.7319,3.7549,2236873.3666
2010-08-20 14:40:00,9.82,9.84,9.79,9.81,1389878.831076265,3.7549,3.7625,3.7434,3.7511,1389878.8311
2010-08-20 14:50:00,9.81,9.82,9.8,9.81,954621.0501306724,3.7511,3.7549,3.7472,3.7511,954621.0501
2010-08-20 15:00:00,9.8,9.8,9.78,9.79,681634.5925397957,3.7472,3.7472,3.7396,3.7434,681634.5925
2010-08-20 15:10:00,9.79,9.82,9.79,9.82,2031598.9546210505,3.7434,3.7549,3.7434,3.7549,2031598.9546
2010-08-20 15:20:00,9.82,9.83,9.8,9.83,1344737.467331908,3.7549,3.7587,3.7472,3.7587,1344737.4673
2010-08-20 15:30:00,9.83,9.87,9.82,9.87,3250890.9479686385,3.7587,3.774,3.7549,3.774,3250890.948
2010-08-20 15:40:00,9.87,9.87,9.84,9.84,1400807.792824899,3.774,3.774,3.7625,3.7625,1400807.7928
2010-08-20 15:50:00,9.84,9.85,9.83,9.83,2358992.634830126,3.7625,3.7664,3.7587,3.7587,2358992.6348
2010-08-23 09:30:00,9.85,9.91,9.83,9.9,849607.982893799,3.7664,3.7893,3.7587,3.7855,849607.9829
2010-08-23 09:40:00,9.9,9.92,9.84,9.91,901164.1720123544,3.7855,3.7931,3.7625,3.7893,901164.172
2010-08-23 09:50:00,9.91,9.94,9.87,9.89,891898.3131385128,3.7893,3.8008,3.774,3.7817,891898.3131
2010-08-23 10:00:00,9.89,9.9,9.84,9.87,1218104.062722737,3.7817,3.7855,3.7625,3.774,1218104.0627
2010-08-23 10:10:00,9.87,9.88,9.86,9.87,954858.6362556427,3.774,3.7778,3.7702,3.774,954858.6363
2010-08-23 10:20:00,9.87,9.87,9.82,9.82,1736279.4012829652,3.774,3.774,3.7549,3.7549,1736279.4013
2010-08-23 10:30:00,9.82,9.86,9.82,9.85,2001663.102874792,3.7549,3.7702,3.7549,3.7664,2001663.1029
2010-08-23 10:40:00,9.85,9.85,9.79,9.8,726538.3701591827,3.7664,3.7664,3.7434,3.7472,726538.3702
2010-08-23 10:50:00,9.79,9.81,9.77,9.8,611309.0995485864,3.7434,3.7511,3.7358,3.7472,611309.0995
2010-08-23 11:00:00,9.8,9.85,9.78,9.84,1673794.2504157757,3.7472,3.7664,3.7396,3.7625,1673794.2504
2010-08-23 11:10:00,9.84,9.87,9.83,9.86,594678.0708006653,3.7625,3.774,3.7587,3.7702,594678.0708
2010-08-23 11:20:00,9.86,9.86,9.81,9.83,849370.3967688287,3.7702,3.7702,3.7511,3.7587,849370.3968
2010-08-23 11:30:00,9.83,9.88,9.83,9.86,831076.2651461154,3.7587,3.7778,3.7587,3.7702,831076.2651
2010-08-23 11:40:00,9.86,9.9,9.85,9.87,933475.8850083156,3.7702,3.7855,3.7664,3.774,933475.885
2010-08-23 11:50:00,9.87,9.87,9.82,9.84,657638.3939177953,3.774,3.774,3.7549,3.7625,657638.3939
2010-08-23 12:00:00,9.84,9.86,9.84,9.85,354478.4984556902,3.7625,3.7702,3.7625,3.7664,354478.4985
2010-08-23 12:10:00,9.85,9.86,9.82,9.83,658351.1522927061,3.7664,3.7702,3.7549,3.7587,658351.1523
2010-08-23 12:20:00,9.83,9.85,9.82,9.84,683535.2815395581,3.7587,3.7664,3.7549,3.7625,683535.2815
2010-08-23 12:30:00,9.84,9.85,9.82,9.82,605131.8602993585,3.7625,3.7664,3.7549,3.7549,605131.8603
2010-08-23 12:40:00,9.82,9.83,9.79,9.83,779282.4899025897,3.7549,3.7587,3.7434,3.7587,779282.4899
2010-08-23 12:50:00,9.82,9.84,9.82,9.82,299120.9313376099,3.7549,3.7625,3.7549,3.7549,299120.9313
2010-08-23 13:00:00,9.82,9.83,9.81,9.82,582086.0061772392,3.7549,3.7587,3.7511,3.7549,582086.0062
2010-08-23 13:10:00,9.82,9.84,9.81,9.84,332145.4027084818,3.7549,3.7625,3.7511,3.7625,332145.4027
2010-08-23 13:20:00,9.84,9.84,9.84,9.84,306486.10121168924,3.7625,3.7625,3.7625,3.7625,306486.1012
2010-08-23 13:30:00,9.84,9.84,9.82,9.83,739368.020907579,3.7625,3.7625,3.7549,3.7587,739368.0209
2010-08-23 13:40:00,9.82,9.84,9.82,9.83,261107.1513423616,3.7549,3.7625,3.7549,3.7587,261107.1513
2010-08-23 13:50:00,9.83,9.84,9.82,9.84,300308.8619624614,3.7587,3.7625,3.7549,3.7625,300308.862
2010-08-23 14:00:00,9.83,9.87,9.83,9.86,438346.4005702067,3.7587,3.774,3.7587,3.7702,438346.4006
2010-08-23 14:10:00,9.86,9.87,9.85,9.85,938702.7797576622,3.7702,3.774,3.7664,3.7664,938702.7798
2010-08-23 14:20:00,9.85,9.86,9.84,9.85,390591.58945117606,3.7664,3.7702,3.7625,3.7664,390591.5895
2010-08-23 14:30:00,9.85,9.87,9.85,9.85,403183.65407460206,3.7664,3.774,3.7664,3.7664,403183.6541
2010-08-23 14:40:00,9.85,9.86,9.83,9.84,342124.0199572345,3.7664,3.7702,3.7587,3.7625,342124.02
2010-08-23 14:50:00,9.84,9.85,9.83,9.84,679733.9035400333,3.7625,3.7664,3.7587,3.7625,679733.9035
2010-08-23 15:00:00,9.84,9.85,9.82,9.84,784271.798526966,3.7625,3.7664,3.7549,3.7625,784271.7985
2010-08-23 15:10:00,9.84,9.85,9.83,9.84,478260.8695652174,3.7625,3.7664,3.7587,3.7625,478260.8696
2010-08-23 15:20:00,9.84,9.86,9.8,9.81,909954.8586362556,3.7625,3.7702,3.7472,3.7511,909954.8586
2010-08-23 15:30:00,9.81,9.83,9.81,9.82,2077215.490615348,3.7511,3.7587,3.7511,3.7549,2077215.4906
2010-08-23 15:40:00,9.82,9.84,9.81,9.82,1688999.762413875,3.7549,3.7625,3.7511,3.7549,1688999.7624
2010-08-23 15:50:00,9.82,9.82,9.79,9.8,1611784.271798527,3.7549,3.7549,3.7434,3.7472,1611784.2718
2010-08-24 09:30:00,9.69,9.79,9.65,9.78,2024471.370871941,3.7052,3.7434,3.6899,3.7396,2024471.3709
2010-08-24 09:40:00,9.77,9.8,9.74,9.75,790686.6239011642,3.7358,3.7472,3.7243,3.7281,790686.6239
2010-08-24 09:50:00,9.75,9.75,9.67,9.7,2048229.983368972,3.7281,3.7281,3.6975,3.709,2048229.9834
2010-08-24 10:00:00,9.7,9.71,9.59,9.66,2506533.6184366834,3.709,3.7128,3.6669,3.6937,2506533.6184
2010-08-24 10:10:00,9.66,9.69,9.65,9.68,973865.5262532668,3.6937,3.7052,3.6899,3.7014,973865.5263
2010-08-24 10:20:00,9.68,9.69,9.65,9.67,731765.2649085294,3.7014,3.7052,3.6899,3.6975,731765.2649
2010-08-24 10:30:00,9.67,9.68,9.65,9.68,818959.3727726301,3.6975,3.7014,3.6899,3.7014,818959.3728
2010-08-24 10:40:00,9.68,9.69,9.64,9.65,1994535.519125683,3.7014,3.7052,3.6861,3.6899,1994535.5191
2010-08-24 10:50:00,9.65,9.66,9.61,9.62,862200.047517225,3.6899,3.6937,3.6746,3.6784,862200.0475
2010-08-24 11:00:00,9.61,9.68,9.61,9.66,1094796.8638631504,3.6746,3.7014,3.6746,3.6937,1094796.8639
2010-08-24 11:10:00,9.66,9.68,9.62,9.68,1368258.4937039677,3.6937,3.7014,3.6784,3.7014,1368258.4937
2010-08-24 11:20:00,9.68,9.7,9.67,9.69,682347.3509147066,3.7014,3.709,3.6975,3.7052,682347.3509
2010-08-24 11:30:00,9.69,9.72,9.68,9.69,583036.3506771205,3.7052,3.7166,3.7014,3.7052,583036.3507
2010-08-24 11:40:00,9.69,9.71,9.66,9.67,622238.0612972203,3.7052,3.7128,3.6937,3.6975,622238.0613
2010-08-24 11:50:00,9.67,9.68,9.66,9.67,966025.1841292467,3.6975,3.7014,3.6937,3.6975,966025.1841
2010-08-24 12:00:00,9.67,9.71,9.67,9.71,799239.7244000951,3.6975,3.7128,3.6975,3.7128,799239.7244
2010-08-24 12:10:00,9.71,9.71,9.67,9.68,272511.2853409361,3.7128,3.7128,3.6975,3.7014,272511.2853
2010-08-24 12:20:00,9.68,9.69,9.67,9.67,450938.4651936327,3.7014,3.7052,3.6975,3.6975,450938.4652
2010-08-24 12:30:00,9.68,9.69,9.67,9.67,378712.28320266097,3.7014,3.7052,3.6975,3.6975,378712.2832
2010-08-24 12:40:00,9.67,9.68,9.66,9.66,504870.5155618912,3.6975,3.7014,3.6937,3.6937,504870.5156
2010-08-24 12:50:00,9.66,9.66,9.65,9.66,223330.9574720836,3.6937,3.6937,3.6899,3.6937,223330.9575
2010-08-24 13:00:00,9.66,9.67,9.65,9.66,749584.224281302,3.6937,3.6975,3.6899,3.6937,749584.2243
2010-08-24 13:10:00,9.67,9.67,9.66,9.66,199572.34497505345,3.6975,3.6975,3.6937,3.6937,199572.345
2010-08-24 13:20:00,9.66,9.66,9.64,9.66,448325.0178189594,3.6937,3.6937,3.6861,3.6937,448325.0178
2010-08-24 13:30:00,9.66,9.66,9.64,9.64,242100.26134473743,3.6937,3.6937,3.6861,3.6861,242100.2613
2010-08-24 13:40:00,9.65,9.66,9.6,9.61,527916.3696840105,3.6899,3.6937,3.6708,3.6746,527916.3697
2010-08-24 13:50:00,9.6,9.61,9.59,9.6,353290.56783083867,3.6708,3.6746,3.6669,3.6708,353290.5678
2010-08-24 14:00:00,9.6,9.64,9.6,9.64,1085055.832739368,3.6708,3.6861,3.6708,3.6861,1085055.8327
2010-08-24 14:10:00,9.64,9.66,9.63,9.65,575908.7669280114,3.6861,3.6937,3.6822,3.6899,575908.7669
2010-08-24 14:20:00,9.65,9.65,9.63,9.63,359230.22095509624,3.6899,3.6899,3.6822,3.6822,359230.221
2010-08-24 14:30:00,9.63,9.65,9.63,9.65,497030.1734378712,3.6822,3.6899,3.6822,3.6899,497030.1734
2010-08-24 14:40:00,9.65,9.66,9.64,9.64,501306.7236873367,3.6899,3.6937,3.6861,3.6861,501306.7237
2010-08-24 14:50:00,9.64,9.64,9.6,9.63,880731.7652649086,3.6861,3.6861,3.6708,3.6822,880731.7653
2010-08-24 15:00:00,9.63,9.67,9.62,9.66,1172962.6989783796,3.6822,3.6975,3.6784,3.6937,1172962.699
2010-08-24 15:10:00,9.67,9.67,9.66,9.66,694939.4155381325,3.6975,3.6975,3.6937,3.6937,694939.4155
2010-08-24 15:20:00,9.66,9.7,9.66,9.68,498693.27631266334,3.6937,3.709,3.6937,3.7014,498693.2763
2010-08-24 15:30:00,9.68,9.7,9.65,9.66,976241.3875029698,3.7014,3.709,3.6899,3.6937,976241.3875
2010-08-24 15:40:00,9.66,9.67,9.64,9.65,1124019.9572344976,3.6937,3.6975,3.6861,3.6899,1124019.9572
2010-08-24 15:50:00,9.65,9.66,9.61,9.64,2399857.448325018,3.6899,3.6937,3.6746,3.6861,2399857.4483
2010-08-25 09:30:00,9.56,9.7,9.53,9.67,1482299.8336897125,3.6555,3.709,3.644,3.6975,1482299.8337
2010-08-25 09:40:00,9.68,9.69,9.59,9.62,1593014.9679258731,3.7014,3.7052,3.6669,3.6784,1593014.9679
2010-08-25 09:50:00,9.63,9.63,9.57,9.61,1315276.7878355903,3.6822,3.6822,3.6593,3.6746,1315276.7878
2010-08-25 10:00:00,9.61,9.68,9.55,9.68,2251841.29246852,3.6746,3.7014,3.6516,3.7014,2251841.2925
2010-08-25 10:10:00,9.68,9.7,9.63,9.63,1686623.901164172,3.7014,3.709,3.6822,3.6822,1686623.9012
2010-08-25 10:20:00,9.63,9.65,9.61,9.62,1158945.1176051318,3.6822,3.6899,3.6746,3.6784,1158945.1176
2010-08-25 10:30:00,9.62,9.62,9.55,9.6,1434545.022570682,3.6784,3.6784,3.6516,3.6708,1434545.0226
2010-08-25 10:40:00,9.59,9.64,9.59,9.63,2103349.964362081,3.6669,3.6861,3.6669,3.6822,2103349.9644
2010-08-25 10:50:00,9.63,9.68,9.62,9.67,928961.7486338798,3.6822,3.7014,3.6784,3.6975,928961.7486
2010-08-25 11:00:00,9.67,9.68,9.6,9.61,846519.3632691851,3.6975,3.7014,3.6708,3.6746,846519.3633
2010-08-25 11:10:00,9.61,9.66,9.6,9.66,851746.2580185317,3.6746,3.6937,3.6708,3.6937,851746.258
2010-08-25 11:20:00,9.66,9.67,9.62,9.63,519838.4414350202,3.6937,3.6975,3.6784,3.6822,519838.4414
2010-08-25 11:30:00,9.63,9.64,9.6,9.63,826324.5426467095,3.6822,3.6861,3.6708,3.6822,826324.5426
2010-08-25 11:40:00,9.63,9.63,9.61,9.61,377049.1803278689,3.6822,3.6822,3.6746,3.6746,377049.1803
2010-08-25 11:50:00,9.61,9.65,9.61,9.63,421715.3718222856,3.6746,3.6899,3.6746,3.6822,421715.3718
2010-08-25 12:00:00,9.63,9.66,9.63,9.63,287479.2112140651,3.6822,3.6937,3.6822,3.6822,287479.2112
2010-08-25 12:10:00,9.63,9.64,9.61,9.63,310049.89308624377,3.6822,3.6861,3.6746,3.6822,310049.8931
2010-08-25 12:20:00,9.63,9.64,9.62,9.62,260156.8068424804,3.6822,3.6861,3.6784,3.6784,260156.8068
2010-08-25 12:30:00,9.62,9.63,9.59,9.61,566405.3219291994,3.6784,3.6822,3.6669,3.6746,566405.3219
2010-08-25 12:40:00,9.6,9.62,9.6,9.6,397956.7593252554,3.6708,3.6784,3.6708,3.6708,397956.7593
2010-08-25 12:50:00,9.6,9.61,9.59,9.6,310287.47921121406,3.6708,3.6746,3.6669,3.6708,310287.4792
2010-08-25 13:00:00,9.6,9.62,9.59,9.62,606082.2047992398,3.6708,3.6784,3.6669,3.6784,606082.2048
2010-08-25 13:10:00,9.62,9.63,9.61,9.63,684248.039914469,3.6784,3.6822,3.6746,3.6822,684248.0399
2010-08-25 13:20:00,9.63,9.63,9.6,9.61,568068.4248039915,3.6822,3.6822,3.6708,3.6746,568068.4248
2010-08-25 13:30:00,9.6,9.64,9.6,9.63,264195.77096697554,3.6708,3.6861,3.6708,3.6822,264195.771
2010-08-25 13:40:00,9.63,9.64,9.61,9.63,321216.44095984794,3.6822,3.6861,3.6746,3.6822,321216.441
2010-08-25 13:50:00,9.63,9.64,9.62,9.63,469232.59681634593,3.6822,3.6861,3.6784,3.6822,469232.5968
2010-08-25 14:00:00,9.63,9.66,9.62,9.64,301259.2064623426,3.6822,3.6937,3.6784,3.6861,301259.2065
2010-08-25 14:10:00,9.64,9.66,9.63,9.65,342361.6060822048,3.6861,3.6937,3.6822,3.6899,342361.6061
2010-08-25 14:20:00,9.65,9.66,9.64,9.65,405084.3430743645,3.6899,3.6937,3.6861,3.6899,405084.3431
2010-08-25 14:30:00,9.65,9.71,9.64,9.7,804229.0330244714,3.6899,3.7128,3.6861,3.709,804229.033
2010-08-25 14:40:00,9.71,9.77,9.71,9.75,2368971.2520788787,3.7128,3.7358,3.7128,3.7281,2368971.2521
2010-08-25 14:50:00,9.75,9.75,9.73,9.74,553813.2573057733,3.7281,3.7281,3.7205,3.7243,553813.2573
2010-08-25 15:00:00,9.75,9.76,9.72,9.74,522689.4749346639,3.7281,3.7319,3.7166,3.7243,522689.4749
2010-08-25 15:10:00,9.74,9.75,9.72,9.72,640294.6067949632,3.7243,3.7281,3.7166,3.7166,640294.6068
2010-08-25 15:20:00,9.72,9.74,9.71,9.72,736516.9874079354,3.7166,3.7243,3.7128,3.7166,736516.9874
2010-08-25 15:30:00,9.73,9.78,9.72,9.76,1681872.178664766,3.7205,3.7396,3.7166,3.7319,1681872.1787
2010-08-25 15:40:00,9.76,9.8,9.76,9.79,2049893.086243764,3.7319,3.7472,3.7319,3.7434,2049893.0862
2010-08-25 15:50:00,9.78,9.79,9.75,9.75,2376336.421952958,3.7396,3.7434,3.7281,3.7281,2376336.422
2010-08-26 09:30:00,9.79,9.81,9.74,9.79,1456878.1183178902,3.7434,3.7511,3.7243,3.7434,1456878.1183
2010-08-26 09:40:00,9.78,9.83,9.76,9.79,1040627.2273699216,3.7396,3.7587,3.7319,3.7434,1040627.2274
2010-08-26 09:50:00,9.79,9.81,9.75,9.8,945117.6051318604,3.7434,3.7511,3.7281,3.7472,945117.6051
2010-08-26 10:00:00,9.8,9.87,9.8,9.87,1086956.5217391304,3.7472,3.774,3.7472,3.774,1086956.5217
2010-08-26 10:10:00,9.87,9.87,9.84,9.84,1335709.1945830365,3.774,3.774,3.7625,3.7625,1335709.1946
2010-08-26 10:20:00,9.84,9.84,9.78,9.79,579472.5588025659,3.7625,3.7625,3.7396,3.7434,579472.5588
2010-08-26 10:30:00,9.79,9.81,9.77,9.79,981230.696127346,3.7434,3.7511,3.7358,3.7434,981230.6961
2010-08-26 10:40:00,9.79,9.79,9.72,9.72,1583986.6951770016,3.7434,3.7434,3.7166,3.7166,1583986.6952
2010-08-26 10:50:00,9.73,9.74,9.68,9.73,1974578.2846281773,3.7205,3.7243,3.7014,3.7205,1974578.2846
2010-08-26 11:00:00,9.73,9.74,9.68,9.72,2000000.0,3.7205,3.7243,3.7014,3.7166,2000000.0
2010-08-26 11:10:00,9.71,9.71,9.68,9.69,808505.5832739369,3.7128,3.7128,3.7014,3.7052,808505.5833
2010-08-26 11:20:00,9.69,9.71,9.66,9.71,1240674.7445949158,3.7052,3.7128,3.6937,3.7128,1240674.7446
2010-08-26 11:30:00,9.71,9.71,9.67,9.68,1126395.8184842006,3.7128,3.7128,3.6975,3.7014,1126395.8185
2010-08-26 11:40:00,9.68,9.69,9.66,9.68,1191494.4167260632,3.7014,3.7052,3.6937,3.7014,1191494.4167
2010-08-26 11:50:00,9.68,9.71,9.64,9.71,1155856.497980518,3.7014,3.7128,3.6861,3.7128,1155856.498
2010-08-26 12:00:00,9.7,9.71,9.68,9.68,884770.7293894037,3.709,3.7128,3.7014,3.7014,884770.7294
2010-08-26 12:10:00,9.68,9.68,9.64,9.65,343074.3644571157,3.7014,3.7014,3.6861,3.6899,343074.3645
2010-08-26 12:20:00,9.65,9.67,9.65,9.65,1166310.287479211,3.6899,3.6975,3.6899,3.6899,1166310.2875
2010-08-26 12:30:00,9.66,9.66,9.63,9.63,2939653.124257544,3.6937,3.6937,3.6822,3.6822,2939653.1243
2010-08-26 12:40:00,9.64,9.64,9.6,9.63,2096222.380612972,3.6861,3.6861,3.6708,3.6822,2096222.3806
2010-08-26 12:50:00,9.63,9.64,9.61,9.63,1977904.490377762,3.6822,3.6861,3.6746,3.6822,1977904.4904
2010-08-26 13:00:00,9.63,9.64,9.61,9.61,627464.956046567,3.6822,3.6861,3.6746,3.6746,627464.956
2010-08-26 13:10:00,9.61,9.62,9.6,9.6,520788.7859349014,3.6746,3.6784,3.6708,3.6708,520788.7859
2010-08-26 13:20:00,9.6,9.63,9.6,9.63,821335.2340223332,3.6708,3.6822,3.6708,3.6822,821335.234
2010-08-26 13:30:00,9.63,9.64,9.62,9.62,741031.1237823712,3.6822,3.6861,3.6784,3.6784,741031.1238
2010-08-26 13:40:00,9.62,9.64,9.61,9.64,1914468.995010692,3.6784,3.6861,3.6746,3.6861,1914468.995
2010-08-26 13:50:00,9.64,9.64,9.62,9.62,1161558.5649798051,3.6861,3.6861,3.6784,3.6784,1161558.565
2010-08-26 14:00:00,9.62,9.63,9.6,9.61,1485626.0394392968,3.6784,3.6822,3.6708,3.6746,1485626.0394
2010-08-26 14:10:00,9.61,9.63,9.6,9.61,2870990.7341411263,3.6746,3.6822,3.6708,3.6746,2870990.7341
2010-08-26 14:20:00,9.61,9.62,9.59,9.6,612972.2024233785,3.6746,3.6784,3.6669,3.6708,612972.2024
2010-08-26 14:30:00,9.6,9.62,9.58,9.61,643145.6402946068,3.6708,3.6784,3.6631,3.6746,643145.6403
2010-08-26 14:40:00,9.61,9.63,9.59,9.6,959135.186505108,3.6746,3.6822,3.6669,3.6708,959135.1865
2010-08-26 14:50:00,9.6,9.61,9.58,9.58,835352.815395581,3.6708,3.6746,3.6631,3.6631,835352.8154
2010-08-26 15:00:00,9.59,9.62,9.58,9.62,1013542.4091233072,3.6669,3.6784,3.6631,3.6784,1013542.4091
2010-08-26 15:10:00,9.62,9.62,9.6,9.62,1078878.5934901405,3.6784,3.6784,3.6708,3.6784,1078878.5935
2010-08-26 15:20:00,9.62,9.63,9.61,9.62,1243763.3642195296,3.6784,3.6822,3.6746,3.6784,1243763.3642
2010-08-26 15:30:00,9.62,9.64,9.6,9.63,1182941.3162271325,3.6784,3.6861,3.6708,3.6822,1182941.3162
2010-08-26 15:40:00,9.63,9.64,9.61,9.63,1712758.3749109053,3.6822,3.6861,3.6746,3.6822,1712758.3749
2010-08-26 15:50:00,9.63,9.63,9.56,9.57,4276075.077215491,3.6822,3.6822,3.6555,3.6593,4276075.0772
2010-08-27 09:30:00,9.61,9.66,9.55,9.58,898788.3107626515,3.6746,3.6937,3.6516,3.6631,898788.3108
2010-08-27 09:40:00,9.58,9.59,9.53,9.56,719885.9586600143,3.6631,3.6669,3.644,3.6555,719885.9587
2010-08-27 09:50:00,9.56,9.6,9.49,9.5,1203611.3090995487,3.6555,3.6708,3.6287,3.6325,1203611.3091
2010-08-27 10:00:00,9.5,9.54,9.42,9.44,2288904.727963887,3.6325,3.6478,3.6019,3.6096,2288904.728
2010-08-27 10:10:00,9.44,9.53,9.43,9.52,1437871.228320266,3.6096,3.644,3.6058,3.6402,1437871.2283
2010-08-27 10:20:00,9.53,9.6,9.5,9.56,1114516.5122356855,3.644,3.6708,3.6325,3.6555,1114516.5122
2010-08-27 10:30:00,9.56,9.6,9.53,9.56,686623.901164172,3.6555,3.6708,3.644,3.6555,686623.9012
2010-08-27 10:40:00,9.56,9.58,9.5,9.51,714421.4777856973,3.6555,3.6631,3.6325,3.6364,714421.4778
2010-08-27 10:50:00,9.51,9.53,9.48,9.48,1483487.7643145642,3.6364,3.644,3.6249,3.6249,1483487.7643
2010-08-27 11:00:00,9.49,9.55,9.48,9.54,1179615.110477548,3.6287,3.6516,3.6249,3.6478,1179615.1105
2010-08-27 11:10:00,9.54,9.57,9.53,9.55,1332382.988833452,3.6478,3.6593,3.644,3.6516,1332382.9888
2010-08-27 11:20:00,9.55,9.56,9.53,9.53,1210263.720598717,3.6516,3.6555,3.644,3.644,1210263.7206
2010-08-27 11:30:00,9.53,9.56,9.52,9.54,764789.7362794013,3.644,3.6555,3.6402,3.6478,764789.7363
2010-08-27 11:40:00,9.54,9.57,9.54,9.57,373010.21620337374,3.6478,3.6593,3.6478,3.6593,373010.2162
2010-08-27 11:50:00,9.57,9.58,9.54,9.54,617011.1665478736,3.6593,3.6631,3.6478,3.6478,617011.1665
2010-08-27 12:00:00,9.54,9.55,9.54,9.55,552862.9128058922,3.6478,3.6516,3.6478,3.6516,552862.9128
2010-08-27 12:10:00,9.55,9.55,9.54,9.55,661439.7719173201,3.6516,3.6516,3.6478,3.6516,661439.7719
2010-08-27 12:20:00,9.55,9.58,9.55,9.58,861962.4613922547,3.6516,3.6631,3.6516,3.6631,861962.4614
2010-08-27 12:30:00,9.58,9.6,9.57,9.59,1025659.3014967926,3.6631,3.6708,3.6593,3.6669,1025659.3015
2010-08-27 12:40:00,9.59,9.59,9.55,9.55,544784.9845569019,3.6669,3.6669,3.6516,3.6516,544784.9846
2010-08-27 12:50:00,9.55,9.56,9.52,9.53,344737.4673319078,3.6516,3.6555,3.6402,3.644,344737.4673
2010-08-27 13:00:00,9.53,9.56,9.53,9.55,362556.4267046804,3.644,3.6555,3.644,3.6516,362556.4267
2010-08-27 13:10:00,9.55,9.56,9.53,9.55,545260.1568068425,3.6516,3.6555,3.644,3.6516,545260.1568
2010-08-27 13:20:00,9.55,9.58,9.55,9.58,488239.4868139701,3.6516,3.6631,3.6516,3.6631,488239.4868
2010-08-27 13:30:00,9.58,9.6,9.57,9.58,604419.1019244476,3.6631,3.6708,3.6593,3.6631,604419.1019
2010-08-27 13:40:00,9.58,9.59,9.56,9.56,291280.5892135899,3.6631,3.6669,3.6555,3.6555,291280.5892
2010-08-27 13:50:00,9.56,9.6,9.56,9.6,578284.6281777144,3.6555,3.6708,3.6555,3.6708,578284.6282
2010-08-27 14:00:00,9.6,9.62,9.57,9.6,1037301.0216203374,3.6708,3.6784,3.6593,3.6708,1037301.0216
2010-08-27 14:10:00,9.6,9.64,9.58,9.64,1541696.364932288,3.6708,3.6861,3.6631,3.6861,1541696.3649
2010-08-27 14:20:00,9.64,9.68,9.64,9.68,1146590.6391066762,3.6861,3.7014,3.6861,3.7014,1146590.6391
2010-08-27 14:30:00,9.67,9.68,9.66,9.68,896887.6217628891,3.6975,3.7014,3.6937,3.7014,896887.6218
2010-08-27 14:40:00,9.68,9.69,9.65,9.65,600380.1377999525,3.7014,3.7052,3.6899,3.6899,600380.1378
2010-08-27 14:50:00,9.65,9.66,9.64,9.66,469945.35519125685,3.6899,3.6937,3.6861,3.6937,469945.3552
2010-08-27 15:00:00,9.66,9.67,9.65,9.66,773105.2506533619,3.6937,3.6975,3.6899,3.6937,773105.2507
2010-08-27 15:10:00,9.67,9.69,9.66,9.68,1631028.7479211215,3.6975,3.7052,3.6937,3.7014,1631028.7479
2010-08-27 15:20:00,9.68,9.73,9.68,9.73,1982181.040627228,3.7014,3.7205,3.7014,3.7205,1982181.0406
2010-08-27 15:30:00,9.73,9.74,9.72,9.74,1941553.8132573057,3.7205,3.7243,3.7166,3.7243,1941553.8133
2010-08-27 15:40:00,9.74,9.76,9.73,9.74,2676407.697790449,3.7243,3.7319,3.7205,3.7243,2676407.6978
2010-08-27 15:50:00,9.75,9.76,9.74,9.76,3797814.207650273,3.7281,3.7319,3.7243,3.7319,3797814.2077
2010-08-30 09:30:00,9.76,9.83,9.73,9.81,1554050.8434307438,3.7319,3.7587,3.7205,3.7511,1554050.8434
2010-08-30 09:40:00,9.8,9.87,9.8,9.85,1044428.6053694464,3.7472,3.774,3.7472,3.7664,1044428.6054
2010-08-30 09:50:00,9.85,9.87,9.81,9.87,1520551.1998099312,3.7664,3.774,3.7511,3.774,1520551.1998
2010-08-30 10:00:00,9.87,9.87,9.79,9.79,1073889.284865764,3.774,3.774,3.7434,3.7434,1073889.2849
2010-08-30 10:10:00,9.79,9.84,9.78,9.79,1061297.2202423378,3.7434,3.7625,3.7396,3.7434,1061297.2202
2010-08-30 10:20:00,9.79,9.82,9.77,9.8,1196721.31147541,3.7434,3.7549,3.7358,3.7472,1196721.3115
2010-08-30 10:30:00,9.8,9.82,9.79,9.8,583273.9368020907,3.7472,3.7549,3.7434,3.7472,583273.9368
2010-08-30 10:40:00,9.8,9.83,9.77,9.82,964124.4951294845,3.7472,3.7587,3.7358,3.7549,964124.4951
2010-08-30 10:50:00,9.82,9.82,9.79,9.82,714659.0639106677,3.7549,3.7549,3.7434,3.7549,714659.0639
2010-08-30 11:00:00,9.82,9.83,9.79,9.8,956996.9113803754,3.7549,3.7587,3.7434,3.7472,956996.9114
2010-08-30 11:10:00,9.8,9.83,9.79,9.82,735091.4706581136,3.7472,3.7587,3.7434,3.7549,735091.4707
2010-08-30 11:20:00,9.83,9.83,9.79,9.82,597529.1043003089,3.7587,3.7587,3.7434,3.7549,597529.1043
2010-08-30 11:30:00,9.82,9.82,9.8,9.81,467807.08006652415,3.7549,3.7549,3.7472,3.7511,467807.0801
2010-08-30 11:40:00,9.81,9.82,9.77,9.79,526015.6806842481,3.7511,3.7549,3.7358,3.7434,526015.6807
2010-08-30 11:50:00,9.79,9.81,9.78,9.8,1370634.3549536706,3.7434,3.7511,3.7396,3.7472,1370634.355
2010-08-30 12:00:00,9.8,9.8,9.77,9.79,1086956.5217391304,3.7472,3.7472,3.7358,3.7434,1086956.5217
2010-08-30 12:10:00,9.79,9.81,9.77,9.79,675932.5255405084,3.7434,3.7511,3.7358,3.7434,675932.5255
2010-08-30 12:20:00,9.79,9.81,9.78,9.81,637681.1594202899,3.7434,3.7511,3.7396,3.7511,637681.1594
2010-08-30 12:30:00,9.81,9.83,9.8,9.83,572344.9750534568,3.7511,3.7587,3.7472,3.7587,572344.9751
2010-08-30 12:40:00,9.83,9.88,9.83,9.87,998099.3110002376,3.7587,3.7778,3.7587,3.774,998099.311
2010-08-30 12:50:00,9.87,9.9,9.85,9.86,980993.110002376,3.774,3.7855,3.7664,3.7702,980993.11
2010-08-30 13:00:00,9.86,9.86,9.84,9.84,643620.8125445474,3.7702,3.7702,3.7625,3.7625,643620.8125
2010-08-30 13:10:00,9.84,9.84,9.82,9.83,336184.366832977,3.7625,3.7625,3.7549,3.7587,336184.3668
2010-08-30 13:20:00,9.83,9.83,9.79,9.82,757899.7386552625,3.7587,3.7587,3.7434,3.7549,757899.7387
2010-08-30 13:30:00,9.82,9.82,9.79,9.79,374198.1468282252,3.7549,3.7549,3.7434,3.7434,374198.1468
2010-08-30 13:40:00,9.79,9.82,9.79,9.82,789498.6932763127,3.7434,3.7549,3.7434,3.7549,789498.6933
2010-08-30 13:50:00,9.82,9.82,9.79,9.79,329769.54145877884,3.7549,3.7549,3.7434,3.7434,329769.5415
2010-08-30 14:00:00,9.79,9.8,9.76,9.78,694464.243288192,3.7434,3.7472,3.7319,3.7396,694464.2433
2010-08-30 14:10:00,9.78,9.79,9.76,9.79,702066.9992872416,3.7396,3.7434,3.7319,3.7434,702066.9993
2010-08-30 14:20:00,9.79,9.82,9.78,9.82,1094559.27773818,3.7434,3.7549,3.7396,3.7549,1094559.2777
2010-08-30 14:30:00,9.82,9.85,9.81,9.83,868139.7006414826,3.7549,3.7664,3.7511,3.7587,868139.7006
2010-08-30 14:40:00,9.84,9.85,9.82,9.82,290330.2447137087,3.7625,3.7664,3.7549,3.7549,290330.2447
2010-08-30 14:50:00,9.82,9.84,9.82,9.82,294369.20883820386,3.7549,3.7625,3.7549,3.7549,294369.2088
2010-08-30 15:00:00,9.82,9.84,9.79,9.79,598241.8626752198,3.7549,3.7625,3.7434,3.7434,598241.8627
2010-08-30 15:10:00,9.79,9.79,9.76,9.78,543121.8816821098,3.7434,3.7434,3.7319,3.7396,543121.8817
2010-08-30 15:20:00,9.78,9.78,9.76,9.77,623901.1641720124,3.7396,3.7396,3.7319,3.7358,623901.1642
2010-08-30 15:30:00,9.77,9.78,9.76,9.77,1056545.4977429318,3.7358,3.7396,3.7319,3.7358,1056545.4977
2010-08-30 15:40:00,9.77,9.78,9.76,9.77,1095984.7944880018,3.7358,3.7396,3.7319,3.7358,1095984.7945
2010-08-30 15:50:00,9.76,9.77,9.74,9.74,1936326.9185079592,3.7319,3.7358,3.7243,3.7243,1936326.9185
2010-08-31 09:30:00,9.69,9.71,9.6,9.62,1006177.239249228,3.7052,3.7128,3.6708,3.6784,1006177.2392
2010-08-31 09:40:00,9.62,9.7,9.57,9.68,1152530.2922309337,3.6784,3.709,3.6593,3.7014,1152530.2922
2010-08-31 09:50:00,9.68,9.71,9.65,9.68,716322.1667854597,3.7014,3.7128,3.6899,3.7014,716322.1668
2010-08-31 10:00:00,9.68,9.74,9.67,9.68,1501306.7236873368,3.7014,3.7243,3.6975,3.7014,1501306.7237
2010-08-31 10:10:00,9.68,9.73,9.68,9.69,529579.4725588026,3.7014,3.7205,3.7014,3.7052,529579.4726
2010-08-31 10:20:00,9.69,9.7,9.67,9.7,379187.4554526016,3.7052,3.709,3.6975,3.709,379187.4555
2010-08-31 10:30:00,9.7,9.71,9.67,9.68,619149.4416726063,3.709,3.7128,3.6975,3.7014,619149.4417
2010-08-31 10:40:00,9.68,9.7,9.67,9.68,521739.1304347826,3.7014,3.709,3.6975,3.7014,521739.1304
2010-08-31 10:50:00,9.68,9.72,9.68,9.71,440959.84794488,3.7014,3.7166,3.7014,3.7128,440959.8479
2010-08-31 11:00:00,9.71,9.72,9.68,9.68,641007.365169874,3.7128,3.7166,3.7014,3.7014,641007.3652
2010-08-31 11:10:00,9.67,9.7,9.66,9.68,422428.1301971965,3.6975,3.709,3.6937,3.7014,422428.1302
2010-08-31 11:20:00,9.68,9.72,9.67,9.69,407460.2043240675,3.7014,3.7166,3.6975,3.7052,407460.2043
2010-08-31 11:30:00,9.69,9.73,9.69,9.72,394630.5535756712,3.7052,3.7205,3.7052,3.7166,394630.5536
2010-08-31 11:40:00,9.71,9.73,9.69,9.7,338085.0558327394,3.7128,3.7205,3.7052,3.709,338085.0558
2010-08-31 11:50:00,9.7,9.73,9.7,9.73,503682.5849370397,3.709,3.7205,3.709,3.7205,503682.5849
2010-08-31 12:00:00,9.73,9.74,9.71,9.71,407460.2043240675,3.7205,3.7243,3.7128,3.7128,407460.2043
2010-08-31 12:10:00,9.71,9.72,9.7,9.72,231171.2995961036,3.7128,3.7166,3.709,3.7166,231171.2996
2010-08-31 12:20:00,9.71,9.72,9.71,9.71,244476.1225944405,3.7128,3.7166,3.7128,3.7128,244476.1226
2010-08-31 12:30:00,9.71,9.73,9.7,9.72,454739.8431931575,3.7128,3.7205,3.709,3.7166,454739.8432
2010-08-31 12:40:00,9.72,9.76,9.71,9.74,887621.7628890473,3.7166,3.7319,3.7128,3.7243,887621.7629
2010-08-31 12:50:00,9.74,9.76,9.72,9.72,816583.5115229271,3.7243,3.7319,3.7166,3.7166,816583.5115
2010-08-31 13:00:00,9.72,9.75,9.72,9.73,686861.4872891423,3.7166,3.7281,3.7166,3.7205,686861.4873
2010-08-31 13:10:00,9.73,9.75,9.73,9.73,522451.8888096935,3.7205,3.7281,3.7205,3.7205,522451.8888
2010-08-31 13:20:00,9.74,9.76,9.74,9.75,493466.3815633168,3.7243,3.7319,3.7243,3.7281,493466.3816
2010-08-31 13:30:00,9.75,9.77,9.74,9.75,571632.216678546,3.7281,3.7358,3.7243,3.7281,571632.2167
2010-08-31 13:40:00,9.75,9.76,9.74,9.75,277738.18009028275,3.7281,3.7319,3.7243,3.7281,277738.1801
2010-08-31 13:50:00,9.75,9.76,9.73,9.74,542409.1233071989,3.7281,3.7319,3.7205,3.7243,542409.1233
2010-08-31 14:00:00,9.74,9.76,9.72,9.75,862912.805892136,3.7243,3.7319,3.7166,3.7281,862912.8059
2010-08-31 14:10:00,9.75,9.77,9.7,9.71,645521.5015443098,3.7281,3.7358,3.709,3.7128,645521.5015
2010-08-31 14:20:00,9.71,9.72,9.69,9.71,589213.5899263483,3.7128,3.7166,3.7052,3.7128,589213.5899
2010-08-31 14:30:00,9.71,9.74,9.68,9.68,1649798.0517937753,3.7128,3.7243,3.7014,3.7014,1649798.0518
2010-08-31 14:40:00,9.68,9.68,9.66,9.68,1479923.9724400097,3.7014,3.7014,3.6937,3.7014,1479923.9724
2010-08-31 14:50:00,9.68,9.72,9.68,9.71,894274.1743882158,3.7014,3.7166,3.7014,3.7128,894274.1744
2010-08-31 15:00:00,9.71,9.73,9.7,9.72,1560940.8410548824,3.7128,3.7205,3.709,3.7166,1560940.8411
2010-08-31 15:10:00,9.72,9.72,9.7,9.71,934901.4017581374,3.7166,3.7166,3.709,3.7128,934901.4018
2010-08-31 15:20:00,9.71,9.73,9.71,9.71,1982181.040627228,3.7128,3.7205,3.7128,3.7128,1982181.0406
2010-08-31 15:30:00,9.71,9.76,9.71,9.72,2281777.1442147777,3.7128,3.7319,3.7128,3.7166,2281777.1442
2010-08-31 15:40:00,9.72,9.77,9.71,9.75,1949869.3276312663,3.7166,3.7358,3.7128,3.7281,1949869.3276
2010-08-31 15:50:00,9.75,9.79,9.75,9.79,5905678.308386791,3.7281,3.7434,3.7281,3.7434,5905678.3084
2010-09-01 09:30:00,9.77,9.92,9.77,9.87,2772154.9061534805,3.7358,3.7931,3.7358,3.774,2772154.9062
2010-09-01 09:40:00,9.87,9.88,9.83,9.86,1590876.6928011405,3.774,3.7778,3.7587,3.7702,1590876.6928
2010-09-01 09:50:00,9.87,9.95,9.86,9.95,1109764.7897362795,3.774,3.8046,3.7702,3.8046,1109764.7897
2010-09-01 10:00:00,9.95,10.06,9.92,10.0,2199809.931100024,3.8046,3.8467,3.7931,3.8237,2199809.9311
2010-09-01 10:10:00,10.01,10.01,9.98,9.98,1376098.8358279876,3.8275,3.8275,3.8161,3.8161,1376098.8358
2010-09-01 10:20:00,9.98,9.99,9.97,9.97,1007602.7559990496,3.8161,3.8199,3.8122,3.8122,1007602.756
2010-09-01 10:30:00,9.98,10.02,9.97,10.02,892135.899263483,3.8161,3.8314,3.8122,3.8314,892135.8993
2010-09-01 10:40:00,10.02,10.03,9.99,10.02,889284.8657638395,3.8314,3.8352,3.8199,3.8314,889284.8658
2010-09-01 10:50:00,10.01,10.04,10.0,10.02,822523.1646471847,3.8275,3.839,3.8237,3.8314,822523.1646
2010-09-01 11:00:00,10.02,10.04,9.98,9.99,770729.3894036588,3.8314,3.839,3.8161,3.8199,770729.3894
2010-09-01 11:10:00,9.99,10.0,9.98,9.98,524590.1639344263,3.8199,3.8237,3.8161,3.8161,524590.1639
2010-09-01 11:20:00,9.98,9.99,9.96,9.96,799239.7244000951,3.8161,3.8199,3.8084,3.8084,799239.7244
2010-09-01 11:30:00,9.97,10.0,9.96,9.96,638869.0900451414,3.8122,3.8237,3.8084,3.8084,638869.09
2010-09-01 11:40:00,9.96,10.0,9.95,9.97,595153.2430506059,3.8084,3.8237,3.8046,3.8122,595153.2431
2010-09-01 11:50:00,9.97,9.99,9.94,9.94,739368.020907579,3.8122,3.8199,3.8008,3.8008,739368.0209
2010-09-01 12:00:00,9.94,9.97,9.94,9.95,472558.8025659302,3.8008,3.8122,3.8008,3.8046,472558.8026
2010-09-01 12:10:00,9.95,9.98,9.95,9.97,364694.7018294132,3.8046,3.8161,3.8046,3.8122,364694.7018
2010-09-01 12:20:00,9.97,9.98,9.96,9.97,369684.0104537895,3.8122,3.8161,3.8084,3.8122,369684.0105
2010-09-01 12:30:00,9.98,9.98,9.96,9.96,601805.6545497744,3.8161,3.8161,3.8084,3.8084,601805.6545
2010-09-01 12:40:00,9.96,9.98,9.96,9.98,325968.163459254,3.8084,3.8161,3.8084,3.8161,325968.1635
2010-09-01 12:50:00,9.98,9.98,9.96,9.98,1095509.6222380614,3.8161,3.8161,3.8084,3.8161,1095509.6222
2010-09-01 13:00:00,9.97,9.98,9.95,9.96,614872.8914231409,3.8122,3.8161,3.8046,3.8084,614872.8914
2010-09-01 13:10:00,9.97,9.98,9.96,9.97,275599.90496555,3.8122,3.8161,3.8084,3.8122,275599.905
2010-09-01 13:20:00,9.97,9.98,9.96,9.97,308624.37633642193,3.8122,3.8161,3.8084,3.8122,308624.3763
2010-09-01 13:30:00,9.97,9.98,9.96,9.98,358992.634830126,3.8122,3.8161,3.8084,3.8161,358992.6348
2010-09-01 13:40:00,9.98,10.0,9.97,10.0,464243.2881919696,3.8161,3.8237,3.8122,3.8237,464243.2882
2010-09-01 13:50:00,10.0,10.0,9.98,9.99,378237.1109527204,3.8237,3.8237,3.8161,3.8199,378237.111
2010-09-01 14:00:00,9.99,10.0,9.98,9.99,473033.9748158708,3.8199,3.8237,3.8161,3.8199,473033.9748
2010-09-01 14:10:00,9.99,10.0,9.96,9.96,883820.3848895225,3.8199,3.8237,3.8084,3.8084,883820.3849
2010-09-01 14:20:00,9.96,9.98,9.96,9.98,717034.9251603707,3.8084,3.8161,3.8084,3.8161,717034.9252
2010-09-01 14:30:00,9.98,9.99,9.95,9.95,979092.4210026136,3.8161,3.8199,3.8046,3.8046,979092.421
2010-09-01 14:40:00,9.95,9.98,9.95,9.96,860774.5307674032,3.8046,3.8161,3.8046,3.8084,860774.5308
2010-09-01 14:50:00,9.97,9.99,9.96,9.99,1308149.2040864814,3.8122,3.8199,3.8084,3.8199,1308149.2041
2010-09-01 15:00:00,9.99,10.03,9.98,10.03,2199097.172725113,3.8199,3.8352,3.8161,3.8352,2199097.1727
2010-09-01 15:10:00,10.03,10.06,10.01,10.05,1862200.047517225,3.8352,3.8467,3.8275,3.8428,1862200.0475
2010-09-01 15:20:00,10.05,10.07,10.03,10.04,1890947.9686386315,3.8428,3.8505,3.8352,3.839,1890947.9686
2010-09-01 15:30:00,10.04,10.09,10.03,10.08,2252554.0508434307,3.839,3.8581,3.8352,3.8543,2252554.0508
2010-09-01 15:40:00,10.08,10.11,10.08,10.09,4940365.882632454,3.8543,3.8658,3.8543,3.8581,4940365.8826
2010-09-01 15:50:00,10.09,10.12,10.09,10.11,5931575.196008553,3.8581,3.8696,3.8581,3.8658,5931575.196
2010-09-02 09:30:00,10.07,10.1,10.0,10.06,1688999.762413875,3.8505,3.8619,3.8237,3.8467,1688999.7624
2010-09-02 09:40:00,10.06,10.07,10.02,10.06,1077690.6628652888,3.8467,3.8505,3.8314,3.8467,1077690.6629
2010-09-02 09:50:00,10.07,10.09,10.06,10.08,532905.6783083868,3.8505,3.8581,3.8467,3.8543,532905.6783
2010-09-02 10:00:00,10.08,10.11,10.05,10.07,1226181.9909717273,3.8543,3.8658,3.8428,3.8505,1226181.991
2010-09-02 10:10:00,10.07,10.1,10.06,10.06,782371.1095272036,3.8505,3.8619,3.8467,3.8467,782371.1095
2010-09-02 10:20:00,10.06,10.1,10.06,10.09,411499.1684485626,3.8467,3.8619,3.8467,3.8581,411499.1684
2010-09-02 10:30:00,10.09,10.1,10.08,10.1,438821.5728201473,3.8581,3.8619,3.8543,3.8619,438821.5728
2010-09-02 10:40:00,10.1,10.11,10.09,10.1,615585.6497980518,3.8619,3.8658,3.8581,3.8619,615585.6498
2010-09-02 10:50:00,10.11,10.13,10.1,10.11,527441.1974340698,3.8658,3.8734,3.8619,3.8658,527441.1974
2010-09-02 11:00:00,10.11,10.12,10.09,10.09,454977.4293181278,3.8658,3.8696,3.8581,3.8581,454977.4293
2010-09-02 11:10:00,10.09,10.1,10.07,10.1,461867.4269422666,3.8581,3.8619,3.8505,3.8619,461867.4269
2010-09-02 11:20:00,10.1,10.1,10.08,10.09,881919.69588976,3.8619,3.8619,3.8543,3.8581,881919.6959
2010-09-02 11:30:00,10.09,10.13,10.08,10.1,947018.2941316228,3.8581,3.8734,3.8543,3.8619,947018.2941
2010-09-02 11:40:00,10.1,10.12,10.1,10.11,705155.6189118556,3.8619,3.8696,3.8619,3.8658,705155.6189
2010-09-02 11:50:00,10.11,10.13,10.1,10.1,774530.7674031836,3.8658,3.8734,3.8619,3.8619,774530.7674
2010-09-02 12:00:00,10.11,10.12,10.1,10.11,479211.2140650986,3.8658,3.8696,3.8619,3.8658,479211.2141
2010-09-02 12:10:00,10.11,10.12,10.09,10.09,464005.7020669993,3.8658,3.8696,3.8581,3.8581,464005.7021
2010-09-02 12:20:00,10.09,10.11,10.08,10.09,525065.3361843668,3.8581,3.8658,3.8543,3.8581,525065.3362
2010-09-02 12:30:00,10.09,10.11,10.09,10.1,419339.5105725826,3.8581,3.8658,3.8581,3.8619,419339.5106
2010-09-02 12:40:00,10.1,10.12,10.08,10.12,1621525.3029223094,3.8619,3.8696,3.8543,3.8696,1621525.3029
2010-09-02 12:50:00,10.11,10.12,10.1,10.11,938465.193632692,3.8658,3.8696,3.8619,3.8658,938465.1936
2010-09-02 13:00:00,10.1,10.12,10.1,10.11,715134.2361606082,3.8619,3.8696,3.8619,3.8658,715134.2362
2010-09-02 13:10:00,10.11,10.12,10.1,10.11,320028.51033499645,3.8658,3.8696,3.8619,3.8658,320028.5103
2010-09-02 13:20:00,10.11,10.11,10.09,10.09,330244.7137087194,3.8658,3.8658,3.8581,3.8581,330244.7137
2010-09-02 13:30:00,10.1,10.1,10.09,10.1,459491.56569256354,3.8619,3.8619,3.8581,3.8619,459491.5657
2010-09-02 13:40:00,10.1,10.11,10.09,10.09,679021.1451651223,3.8619,3.8658,3.8581,3.8581,679021.1452
2010-09-02 13:50:00,10.09,10.11,10.09,10.09,934188.6433832264,3.8581,3.8658,3.8581,3.8581,934188.6434
2010-09-02 14:00:00,10.09,10.1,10.08,10.1,434545.0225706819,3.8581,3.8619,3.8543,3.8619,434545.0226
2010-09-02 14:10:00,10.1,10.11,10.09,10.11,1459966.7379425042,3.8619,3.8658,3.8581,3.8658,1459966.7379
2010-09-02 14:20:00,10.11,10.12,10.1,10.11,1343311.950582086,3.8658,3.8696,3.8619,3.8658,1343311.9506
2010-09-02 14:30:00,10.11,10.12,10.1,10.11,1149916.8448562603,3.8658,3.8696,3.8619,3.8658,1149916.8449
2010-09-02 14:40:00,10.11,10.11,10.1,10.1,449750.5345687812,3.8658,3.8658,3.8619,3.8619,449750.5346
2010-09-02 14:50:00,10.11,10.11,10.1,10.11,663578.0470420527,3.8658,3.8658,3.8619,3.8658,663578.047
2010-09-02 15:00:00,10.11,10.11,10.1,10.11,659063.910667617,3.8658,3.8658,3.8619,3.8658,659063.9107
2010-09-02 15:10:00,10.11,10.11,10.1,10.11,377761.93870277976,3.8658,3.8658,3.8619,3.8658,377761.9387
2010-09-02 15:20:00,10.11,10.12,10.1,10.11,797814.2076502732,3.8658,3.8696,3.8619,3.8658,797814.2077
2010-09-02 15:30:00,10.11,10.12,10.11,10.12,1309337.1347113329,3.8658,3.8696,3.8658,3.8696,1309337.1347
2010-09-02 15:40:00,10.12,10.13,10.11,10.13,1415300.5464480876,3.8696,3.8734,3.8658,3.8734,1415300.5464
2010-09-02 15:50:00,10.13,10.13,10.11,10.12,2361368.496079829,3.8734,3.8734,3.8658,3.8696,2361368.4961
2010-09-03 09:30:00,10.22,10.26,10.21,10.25,1133523.4022333096,3.9078,3.9231,3.904,3.9193,1133523.4022
2010-09-03 09:40:00,10.25,10.3,10.25,10.27,1958184.842005227,3.9193,3.9384,3.9193,3.927,1958184.842
2010-09-03 09:50:00,10.26,10.27,10.21,10.22,1657163.2216678546,3.9231,3.927,3.904,3.9078,1657163.2217
2010-09-03 10:00:00,10.22,10.23,10.18,10.19,1902352.102637206,3.9078,3.9117,3.8925,3.8964,1902352.1026
2010-09-03 10:10:00,10.19,10.21,10.14,10.15,1479923.9724400097,3.8964,3.904,3.8772,3.8811,1479923.9724
2010-09-03 10:20:00,10.15,10.18,10.11,10.14,1708481.8246614398,3.8811,3.8925,3.8658,3.8772,1708481.8247
2010-09-03 10:30:00,10.14,10.15,10.12,10.14,905440.72226182,3.8772,3.8811,3.8696,3.8772,905440.7223
2010-09-03 10:40:00,10.15,10.16,10.14,10.14,648610.1211689238,3.8811,3.8849,3.8772,3.8772,648610.1212
2010-09-03 10:50:00,10.14,10.17,10.1,10.13,984794.4880019008,3.8772,3.8887,3.8619,3.8734,984794.488
2010-09-03 11:00:00,10.13,10.13,10.1,10.11,488714.65906391066,3.8734,3.8734,3.8619,3.8658,488714.6591
2010-09-03 11:10:00,10.11,10.14,10.11,10.13,588025.6593014968,3.8658,3.8772,3.8658,3.8734,588025.6593
2010-09-03 11:20:00,10.13,10.14,10.11,10.12,516749.8218104063,3.8734,3.8772,3.8658,3.8696,516749.8218
2010-09-03 11:30:00,10.13,10.14,10.11,10.12,612734.6162984081,3.8734,3.8772,3.8658,3.8696,612734.6163
2010-09-03 11:40:00,10.12,10.15,10.12,10.14,473746.73319078167,3.8696,3.8811,3.8696,3.8772,473746.7332
2010-09-03 11:50:00,10.14,10.15,10.13,10.13,564742.2190544072,3.8772,3.8811,3.8734,3.8734,564742.2191
2010-09-03 12:00:00,10.13,10.16,10.11,10.15,744357.3295319553,3.8734,3.8849,3.8658,3.8811,744357.3295
2010-09-03 12:10:00,10.15,10.17,10.15,10.17,430743.64457115706,3.8811,3.8887,3.8811,3.8887,430743.6446
2010-09-03 12:20:00,10.17,10.2,10.17,10.2,468757.42456640536,3.8887,3.9002,3.8887,3.9002,468757.4246
2010-09-03 12:30:00,10.2,10.21,10.19,10.19,800902.8272748871,3.9002,3.904,3.8964,3.8964,800902.8273
2010-09-03 12:40:00,10.19,10.19,10.17,10.17,368496.079828938,3.8964,3.8964,3.8887,3.8887,368496.0798
2010-09-03 12:50:00,10.17,10.21,10.17,10.2,456402.9460679496,3.8887,3.904,3.8887,3.9002,456402.9461
2010-09-03 13:00:00,10.2,10.22,10.19,10.19,1182703.730102162,3.9002,3.9078,3.8964,3.8964,1182703.7301
2010-09-03 13:10:00,10.19,10.19,10.17,10.18,387265.3837015918,3.8964,3.8964,3.8887,3.8925,387265.3837
2010-09-03 13:20:00,10.18,10.18,10.16,10.17,428367.783321454,3.8925,3.8925,3.8849,3.8887,428367.7833
2010-09-03 13:30:00,10.17,10.19,10.16,10.18,640532.1929199335,3.8887,3.8964,3.8849,3.8925,640532.1929
2010-09-03 13:40:00,10.19,10.19,10.15,10.16,659063.910667617,3.8964,3.8964,3.8811,3.8849,659063.9107
2010-09-03 13:50:00,10.16,10.16,10.15,10.16,475885.0083155144,3.8849,3.8849,3.8811,3.8849,475885.0083
2010-09-03 14:00:00,10.16,10.16,10.15,10.15,561891.1855547637,3.8849,3.8849,3.8811,3.8811,561891.1856
2010-09-03 14:10:00,10.15,10.15,10.11,10.11,1164647.1846044192,3.8811,3.8811,3.8658,3.8658,1164647.1846
2010-09-03 14:20:00,10.11,10.19,10.1,10.1,958897.6003801378,3.8658,3.8964,3.8619,3.8619,958897.6004
2010-09-03 14:30:00,10.11,10.13,10.1,10.13,593252.5540508435,3.8658,3.8734,3.8619,3.8734,593252.5541
2010-09-03 14:40:00,10.13,10.14,10.11,10.11,615110.4775481112,3.8734,3.8772,3.8658,3.8658,615110.4775
2010-09-03 14:50:00,10.11,10.11,10.1,10.11,504632.9294369209,3.8658,3.8658,3.8619,3.8658,504632.9294
2010-09-03 15:00:00,10.11,10.11,10.1,10.11,522927.0610596341,3.8658,3.8658,3.8619,3.8658,522927.0611
2010-09-03 15:10:00,10.11,10.11,10.09,10.1,886671.4183891661,3.8658,3.8658,3.8581,3.8619,886671.4184
2010-09-03 15:20:00,10.1,10.11,10.1,10.1,1120218.5792349726,3.8619,3.8658,3.8619,3.8619,1120218.5792
2010-09-03 15:30:00,10.1,10.11,10.08,10.09,1137324.7802328344,3.8619,3.8658,3.8543,3.8581,1137324.7802
2010-09-03 15:40:00,10.09,10.13,10.09,10.12,2779282.48990259,3.8581,3.8734,3.8581,3.8696,2779282.4899
2010-09-03 15:50:00,10.13,10.16,10.12,10.16,4286528.866714184,3.8734,3.8849,3.8696,3.8849,4286528.8667
2010-09-07 09:30:00,10.08,10.11,9.95,9.97,2258256.117842718,3.8543,3.8658,3.8046,3.8122,2258256.1178
2010-09-07 09:40:00,9.97,10.04,9.95,10.03,1434782.608695652,3.8122,3.839,3.8046,3.8352,1434782.6087
2010-09-07 09:50:00,10.03,10.03,9.92,9.93,1951532.4305060585,3.8352,3.8352,3.7931,3.7969,1951532.4305
2010-09-07 10:00:00,9.94,9.94,9.9,9.92,1515561.891185555,3.8008,3.8008,3.7855,3.7931,1515561.8912
2010-09-07 10:10:00,9.92,9.95,9.92,9.93,982893.7990021384,3.7931,3.8046,3.7931,3.7969,982893.799
2010-09-07 10:20:00,9.93,9.95,9.92,9.94,925160.370634355,3.7969,3.8046,3.7931,3.8008,925160.3706
2010-09-07 10:30:00,9.94,9.95,9.9,9.92,984794.4880019008,3.8008,3.8046,3.7855,3.7931,984794.488
2010-09-07 10:40:00,9.92,9.92,9.9,9.9,778094.5592777382,3.7931,3.7931,3.7855,3.7855,778094.5593
2010-09-07 10:50:00,9.9,9.91,9.87,9.9,946305.5357567118,3.7855,3.7893,3.774,3.7855,946305.5358
2010-09-07 11:00:00,9.91,9.93,9.9,9.93,749584.224281302,3.7893,3.7969,3.7855,3.7969,749584.2243
2010-09-07 11:10:00,9.93,9.94,9.89,9.9,1304822.9983368972,3.7969,3.8008,3.7817,3.7855,1304822.9983
2010-09-07 11:20:00,9.91,9.95,9.91,9.95,507246.37681159424,3.7893,3.8046,3.7893,3.8046,507246.3768
2010-09-07 11:30:00,9.95,9.96,9.93,9.94,341886.4338322642,3.8046,3.8084,3.7969,3.8008,341886.4338
2010-09-07 11:40:00,9.94,9.96,9.94,9.96,376811.59420289856,3.8008,3.8084,3.8008,3.8084,376811.5942
2010-09-07 11:50:00,9.96,9.98,9.94,9.98,389878.83107626514,3.8084,3.8161,3.8008,3.8161,389878.8311
2010-09-07 12:00:00,9.98,9.98,9.95,9.98,581135.6616773581,3.8161,3.8161,3.8046,3.8161,581135.6617
2010-09-07 12:10:00,9.98,9.98,9.96,9.96,384414.3502019482,3.8161,3.8161,3.8084,3.8084,384414.3502
2010-09-07 12:20:00,9.95,9.95,9.93,9.94,542171.5371822285,3.8046,3.8046,3.7969,3.8008,542171.5372
2010-09-07 12:30:00,9.94,9.95,9.9,9.9,1080541.6963649322,3.8008,3.8046,3.7855,3.7855,1080541.6964
2010-09-07 12:40:00,9.9,9.93,9.9,9.9,534331.1950582087,3.7855,3.7969,3.7855,3.7855,534331.1951
2010-09-07 12:50:00,9.9,9.92,9.9,9.92,294369.20883820386,3.7855,3.7931,3.7855,3.7931,294369.2088
2010-09-07 13:00:00,9.92,9.94,9.92,9.93,465906.3910667617,3.7931,3.8008,3.7931,3.7969,465906.3911
2010-09-07 13:10:00,9.93,9.96,9.93,9.95,387027.7975766215,3.7969,3.8084,3.7969,3.8046,387027.7976
2010-09-07 13:20:00,9.95,9.95,9.91,9.92,684010.4537894987,3.8046,3.8046,3.7893,3.7931,684010.4538
2010-09-07 13:30:00,9.92,9.93,9.92,9.92,348776.43145640293,3.7931,3.7969,3.7931,3.7931,348776.4315
2010-09-07 13:40:00,9.93,9.95,9.92,9.94,318365.4074602043,3.7969,3.8046,3.7931,3.8008,318365.4075
2010-09-07 13:50:00,9.94,9.96,9.94,9.96,259444.0484675695,3.8008,3.8084,3.8008,3.8084,259444.0485
2010-09-07 14:00:00,9.96,9.98,9.94,9.94,975528.6291280588,3.8084,3.8161,3.8008,3.8008,975528.6291
2010-09-07 14:10:00,9.94,9.97,9.94,9.96,334758.85008315515,3.8008,3.8122,3.8008,3.8084,334758.8501
2010-09-07 14:20:00,9.96,9.98,9.96,9.97,331670.23045854125,3.8084,3.8161,3.8084,3.8122,331670.2305
2010-09-07 14:30:00,9.97,9.98,9.95,9.95,370396.7688287004,3.8122,3.8161,3.8046,3.8046,370396.7688
2010-09-07 14:40:00,9.95,9.95,9.93,9.94,647659.7766690425,3.8046,3.8046,3.7969,3.8008,647659.7767
2010-09-07 14:50:00,9.93,9.94,9.9,9.9,489427.4174388216,3.7969,3.8008,3.7855,3.7855,489427.4174
2010-09-07 15:00:00,9.9,9.92,9.9,9.9,575671.1808030411,3.7855,3.7931,3.7855,3.7855,575671.1808
2010-09-07 15:10:00,9.9,9.92,9.9,9.92,444286.05369446427,3.7855,3.7931,3.7855,3.7931,444286.0537
2010-09-07 15:20:00,9.92,9.93,9.9,9.92,694226.6571632217,3.7931,3.7969,3.7855,3.7931,694226.6572
2010-09-07 15:30:00,9.92,9.93,9.91,9.92,988358.2798764552,3.7931,3.7969,3.7893,3.7931,988358.2799
2010-09-07 15:40:00,9.92,9.94,9.92,9.92,688999.7624138751,3.7931,3.8008,3.7931,3.7931,688999.7624
2010-09-07 15:50:00,9.92,9.92,9.88,9.9,2827037.3010216206,3.7931,3.7931,3.7778,3.7855,2827037.301
2010-09-08 09:30:00,10.11,10.17,10.06,10.11,2856973.1527678785,3.8658,3.8887,3.8467,3.8658,2856973.1528
2010-09-08 09:40:00,10.1,10.2,10.1,10.17,3020669.9928724165,3.8619,3.9002,3.8619,3.8887,3020669.9929
2010-09-08 09:50:00,10.17,10.19,10.15,10.16,1535519.12568306,3.8887,3.8964,3.8811,3.8849,1535519.1257
2010-09-08 10:00:00,10.16,10.18,10.11,10.14,1341886.4338322645,3.8849,3.8925,3.8658,3.8772,1341886.4338
2010-09-08 10:10:00,10.14,10.17,10.13,10.15,938227.6075077216,3.8772,3.8887,3.8734,3.8811,938227.6075
2010-09-08 10:20:00,10.15,10.19,10.14,10.17,1341648.847707294,3.8811,3.8964,3.8772,3.8887,1341648.8477
2010-09-08 10:30:00,10.17,10.25,10.16,10.24,1806604.8942741745,3.8887,3.9193,3.8849,3.9155,1806604.8943
2010-09-08 10:40:00,10.24,10.27,10.24,10.27,1879543.834640057,3.9155,3.927,3.9155,3.927,1879543.8346
2010-09-08 10:50:00,10.27,10.29,10.24,10.24,1271085.7685911143,3.927,3.9346,3.9155,3.9155,1271085.7686
2010-09-08 11:00:00,10.24,10.31,10.24,10.3,903540.0332620576,3.9155,3.9422,3.9155,3.9384,903540.0333
2010-09-08 11:10:00,10.31,10.31,10.27,10.28,1642195.2957947257,3.9422,3.9422,3.927,3.9308,1642195.2958
2010-09-08 11:20:00,10.28,10.29,10.27,10.29,1071038.2513661203,3.9308,3.9346,3.927,3.9346,1071038.2514
2010-09-08 11:30:00,10.29,10.3,10.27,10.27,957234.4975053456,3.9346,3.9384,3.927,3.927,957234.4975
2010-09-08 11:40:00,10.27,10.28,10.26,10.28,388453.31432644336,3.927,3.9308,3.9231,3.9308,388453.3143
2010-09-08 11:50:00,10.27,10.28,10.27,10.28,347826.0869565217,3.927,3.9308,3.927,3.9308,347826.087
2010-09-08 12:00:00,10.28,10.3,10.27,10.27,969588.9760038016,3.9308,3.9384,3.927,3.927,969588.976
2010-09-08 12:10:00,10.27,10.27,10.27,10.27,950819.6721311476,3.927,3.927,3.927,3.927,950819.6721
2010-09-08 12:20:00,10.27,10.28,10.27,10.27,837491.0905203136,3.927,3.9308,3.927,3.927,837491.0905
2010-09-08 12:30:00,10.27,10.27,10.26,10.27,640057.0206699929,3.927,3.927,3.9231,3.927,640057.0207
2010-09-08 12:40:00,10.27,10.28,10.26,10.27,815633.1670230458,3.927,3.9308,3.9231,3.927,815633.167
2010-09-08 12:50:00,10.27,10.28,10.26,10.27,1113803.7538607745,3.927,3.9308,3.9231,3.927,1113803.7539
2010-09-08 13:00:00,10.27,10.28,10.24,10.24,792587.3129009266,3.927,3.9308,3.9155,3.9155,792587.3129
2010-09-08 13:10:00,10.25,10.26,10.24,10.25,496555.0011879306,3.9193,3.9231,3.9155,3.9193,496555.0012
2010-09-08 13:20:00,10.25,10.26,10.24,10.26,383464.005702067,3.9193,3.9231,3.9155,3.9231,383464.0057
2010-09-08 13:30:00,10.26,10.26,10.25,10.25,591589.4511760513,3.9231,3.9231,3.9193,3.9193,591589.4512
2010-09-08 13:40:00,10.25,10.25,10.24,10.25,1188168.210976479,3.9193,3.9193,3.9155,3.9193,1188168.211
2010-09-08 13:50:00,10.25,10.26,10.24,10.25,708956.9969113804,3.9193,3.9231,3.9155,3.9193,708956.9969
2010-09-08 14:00:00,10.25,10.25,10.23,10.24,1375861.2497030173,3.9193,3.9193,3.9117,3.9155,1375861.2497
2010-09-08 14:10:00,10.24,10.28,10.23,10.28,950344.499881207,3.9155,3.9308,3.9117,3.9308,950344.4999
2010-09-08 14:20:00,10.27,10.3,10.26,10.27,791874.5545260157,3.927,3.9384,3.9231,3.927,791874.5545
2010-09-08 14:30:00,10.27,10.27,10.26,10.27,492753.6231884058,3.927,3.927,3.9231,3.927,492753.6232
2010-09-08 14:40:00,10.27,10.28,10.26,10.27,938227.6075077216,3.927,3.9308,3.9231,3.927,938227.6075
2010-09-08 14:50:00,10.27,10.27,10.26,10.27,1265383.701591827,3.927,3.927,3.9231,3.927,1265383.7016
2010-09-08 15:00:00,10.26,10.28,10.26,10.28,1440722.2618199098,3.9231,3.9308,3.9231,3.9308,1440722.2618
2010-09-08 15:10:00,10.28,10.28,10.26,10.26,891898.3131385128,3.9308,3.9308,3.9231,3.9231,891898.3131
2010-09-08 15:20:00,10.26,10.28,10.24,10.24,899738.6552625326,3.9231,3.9308,3.9155,3.9155,899738.6553
2010-09-08 15:30:00,10.24,10.28,10.24,10.27,2112378.237110953,3.9155,3.9308,3.9155,3.927,2112378.2371
2010-09-08 15:40:00,10.27,10.3,10.27,10.3,2798764.5521501545,3.927,3.9384,3.927,3.9384,2798764.5522
2010-09-08 15:50:00,10.29,10.35,10.28,10.34,7498218.104062723,3.9346,3.9575,3.9308,3.9537,7498218.1041
2010-09-09 09:30:00,10.37,10.37,10.2,10.24,2634830.1259206464,3.9652,3.9652,3.9002,3.9155,2634830.1259
2010-09-09 09:40:00,10.24,10.24,10.11,10.11,2175576.146353053,3.9155,3.9155,3.8658,3.8658,2175576.1464
2010-09-09 09:50:00,10.11,10.17,10.07,10.16,2325492.9912093133,3.8658,3.8887,3.8505,3.8849,2325492.9912
2010-09-09 10:00:00,10.16,10.18,10.14,10.15,1148253.7419814684,3.8849,3.8925,3.8772,3.8811,1148253.742
2010-09-09 10:10:00,10.14,10.22,10.14,10.19,953908.2917557616,3.8772,3.9078,3.8772,3.8964,953908.2918
2010-09-09 10:20:00,10.2,10.21,10.16,10.18,766690.4252791638,3.9002,3.904,3.8849,3.8925,766690.4253
2010-09-09 10:30:00,10.18,10.19,10.14,10.17,608695.6521739131,3.8925,3.8964,3.8772,3.8887,608695.6522
2010-09-09 10:40:00,10.17,10.19,10.16,10.19,667379.4250415775,3.8887,3.8964,3.8849,3.8964,667379.425
2010-09-09 10:50:00,10.19,10.19,10.17,10.17,517700.1663102875,3.8964,3.8964,3.8887,3.8887,517700.1663
2010-09-09 11:00:00,10.17,10.19,10.17,10.19,645759.0876692801,3.8887,3.8964,3.8887,3.8964,645759.0877
2010-09-09 11:10:00,10.19,10.21,10.18,10.19,552862.9128058922,3.8964,3.904,3.8925,3.8964,552862.9128
2010-09-09 11:20:00,10.19,10.21,10.19,10.2,346638.15633167024,3.8964,3.904,3.8964,3.9002,346638.1563
2010-09-09 11:30:00,10.21,10.21,10.19,10.19,397481.5870753148,3.904,3.904,3.8964,3.8964,397481.5871
2010-09-09 11:40:00,10.19,10.21,10.18,10.18,969113.8037538608,3.8964,3.904,3.8925,3.8925,969113.8038
2010-09-09 11:50:00,10.18,10.2,10.18,10.19,372297.4578284628,3.8925,3.9002,3.8925,3.8964,372297.4578
2010-09-09 12:00:00,10.19,10.2,10.17,10.18,565217.3913043479,3.8964,3.9002,3.8887,3.8925,565217.3913
2010-09-09 12:10:00,10.18,10.19,10.18,10.18,303872.6538370159,3.8925,3.8964,3.8925,3.8925,303872.6538
2010-09-09 12:20:00,10.18,10.19,10.18,10.19,400570.20669992873,3.8925,3.8964,3.8925,3.8964,400570.2067
2010-09-09 12:30:00,10.19,10.2,10.18,10.19,250653.3618436684,3.8964,3.9002,3.8925,3.8964,250653.3618
2010-09-09 12:40:00,10.19,10.19,10.17,10.18,376811.59420289856,3.8964,3.8964,3.8887,3.8925,376811.5942
2010-09-09 12:50:00,10.19,10.19,10.17,10.17,440009.5034449988,3.8964,3.8964,3.8887,3.8887,440009.5034
2010-09-09 13:00:00,10.17,10.19,10.16,10.16,607982.8937990022,3.8887,3.8964,3.8849,3.8849,607982.8938
2010-09-09 13:10:00,10.16,10.17,10.12,10.15,893561.4160133048,3.8849,3.8887,3.8696,3.8811,893561.416
2010-09-09 13:20:00,10.15,10.17,10.14,10.14,621762.8890472796,3.8811,3.8887,3.8772,3.8772,621762.889
2010-09-09 13:30:00,10.15,10.16,10.13,10.15,685198.3844143503,3.8811,3.8849,3.8734,3.8811,685198.3844
2010-09-09 13:40:00,10.15,10.17,10.14,10.17,418626.7521976717,3.8811,3.8887,3.8772,3.8887,418626.7522
2010-09-09 13:50:00,10.17,10.17,10.12,10.14,343549.53670705634,3.8887,3.8887,3.8696,3.8772,343549.5367
2010-09-09 14:00:00,10.14,10.16,10.14,10.14,403896.412449513,3.8772,3.8849,3.8772,3.8772,403896.4124
2010-09-09 14:10:00,10.14,10.16,10.13,10.14,571394.6305535757,3.8772,3.8849,3.8734,3.8772,571394.6306
2010-09-09 14:20:00,10.14,10.16,10.14,10.15,361368.49607982894,3.8772,3.8849,3.8772,3.8811,361368.4961
2010-09-09 14:30:00,10.15,10.19,10.14,10.16,488001.9006889998,3.8811,3.8964,3.8772,3.8849,488001.9007
2010-09-09 14:40:00,10.16,10.18,10.16,10.18,379187.4554526016,3.8849,3.8925,3.8849,3.8925,379187.4555
2010-09-09 14:50:00,10.18,10.2,10.17,10.2,514373.9605607032,3.8925,3.9002,3.8887,3.9002,514373.9606
2010-09-09 15:00:00,10.2,10.2,10.18,10.19,494179.1399382276,3.9002,3.9002,3.8925,3.8964,494179.1399
2010-09-09 15:10:00,10.19,10.22,10.19,10.22,1387265.3837015918,3.8964,3.9078,3.8964,3.9078,1387265.3837
2010-09-09 15:20:00,10.22,10.22,10.2,10.22,760513.1860299358,3.9078,3.9078,3.9002,3.9078,760513.186
2010-09-09 15:30:00,10.22,10.25,10.22,10.25,949631.741506296,3.9078,3.9193,3.9078,3.9193,949631.7415
2010-09-09 15:40:00,10.25,10.25,10.22,10.22,2080541.696364932,3.9193,3.9193,3.9078,3.9078,2080541.6964
2010-09-09 15:50:00,10.22,10.24,10.21,10.22,2220955.0962223806,3.9078,3.9155,3.904,3.9078,2220955.0962
2010-09-10 09:30:00,10.17,10.33,10.17,10.23,2294606.794963174,3.8887,3.9499,3.8887,3.9117,2294606.795
2010-09-10 09:40:00,10.22,10.24,10.19,10.23,796863.8631503921,3.9078,3.9155,3.8964,3.9117,796863.8632
2010-09-10 09:50:00,10.24,10.27,10.22,10.22,954858.6362556427,3.9155,3.927,3.9078,3.9078,954858.6363
2010-09-10 10:00:00,10.22,10.24,10.21,10.22,672131.1475409836,3.9078,3.9155,3.904,3.9078,672131.1475
2010-09-10 10:10:00,10.22,10.23,10.2,10.21,961273.4616298408,3.9078,3.9117,3.9002,3.904,961273.4616
2010-09-10 10:20:00,10.21,10.23,10.2,10.21,803041.1023996199,3.904,3.9117,3.9002,3.904,803041.1024
2010-09-10 10:30:00,10.21,10.22,10.19,10.19,706343.5495367071,3.904,3.9078,3.8964,3.8964,706343.5495
2010-09-10 10:40:00,10.19,10.2,10.17,10.17,879306.2485150867,3.8964,3.9002,3.8887,3.8887,879306.2485
2010-09-10 10:50:00,10.18,10.18,10.13,10.16,1191494.4167260632,3.8925,3.8925,3.8734,3.8849,1191494.4167
2010-09-10 11:00:00,10.16,10.16,10.14,10.15,339272.9864575909,3.8849,3.8849,3.8772,3.8811,339272.9865
2010-09-10 11:10:00,10.15,10.16,10.12,10.13,403421.2401995724,3.8811,3.8849,3.8696,3.8734,403421.2402
2010-09-10 11:20:00,10.13,10.14,10.12,10.14,369921.5965787598,3.8734,3.8772,3.8696,3.8772,369921.5966
2010-09-10 11:30:00,10.14,10.14,10.13,10.14,275362.3188405797,3.8772,3.8772,3.8734,3.8772,275362.3188
2010-09-10 11:40:00,10.14,10.14,10.11,10.12,296982.6562128772,3.8772,3.8772,3.8658,3.8696,296982.6562
2010-09-10 11:50:00,10.12,10.13,10.1,10.11,386790.2114516512,3.8696,3.8734,3.8619,3.8658,386790.2115
2010-09-10 12:00:00,10.11,10.11,10.08,10.09,388453.31432644336,3.8658,3.8658,3.8543,3.8581,388453.3143
2010-09-10 12:10:00,10.09,10.12,10.09,10.12,295081.9672131148,3.8581,3.8696,3.8581,3.8696,295081.9672
2010-09-10 12:20:00,10.12,10.13,10.11,10.11,473984.319315752,3.8696,3.8734,3.8658,3.8658,473984.3193
2010-09-10 12:30:00,10.11,10.12,10.1,10.12,234497.50534568785,3.8658,3.8696,3.8619,3.8696,234497.5053
2010-09-10 12:40:00,10.12,10.13,10.11,10.13,222143.02684723213,3.8696,3.8734,3.8658,3.8734,222143.0268
2010-09-10 12:50:00,10.13,10.14,10.13,10.13,222855.78522214305,3.8734,3.8772,3.8734,3.8734,222855.7852
2010-09-10 13:00:00,10.13,10.15,10.12,10.14,191494.4167260632,3.8734,3.8811,3.8696,3.8772,191494.4167
2010-09-10 13:10:00,10.14,10.14,10.12,10.13,202660.96459966732,3.8772,3.8772,3.8696,3.8734,202660.9646
2010-09-10 13:20:00,10.13,10.13,10.11,10.12,176288.9047279639,3.8734,3.8734,3.8658,3.8696,176288.9047
2010-09-10 13:30:00,10.12,10.14,10.11,10.12,339985.7448325018,3.8696,3.8772,3.8658,3.8696,339985.7448
2010-09-10 13:40:00,10.12,10.12,10.1,10.11,236160.60822047992,3.8696,3.8696,3.8619,3.8658,236160.6082
2010-09-10 13:50:00,10.11,10.13,10.11,10.11,194345.4502257068,3.8658,3.8734,3.8658,3.8658,194345.4502
2010-09-10 14:00:00,10.11,10.14,10.11,10.13,323829.88833452127,3.8658,3.8772,3.8658,3.8734,323829.8883
2010-09-10 14:10:00,10.13,10.15,10.13,10.14,244951.2948443811,3.8734,3.8811,3.8734,3.8772,244951.2948
2010-09-10 14:20:00,10.14,10.16,10.14,10.16,500593.96531242575,3.8772,3.8849,3.8772,3.8849,500593.9653
2010-09-10 14:30:00,10.15,10.16,10.15,10.15,464956.0465668805,3.8811,3.8849,3.8811,3.8811,464956.0466
2010-09-10 14:40:00,10.15,10.17,10.13,10.13,612972.2024233785,3.8811,3.8887,3.8734,3.8734,612972.2024
2010-09-10 14:50:00,10.14,10.15,10.13,10.15,394155.3813257306,3.8772,3.8811,3.8734,3.8811,394155.3813
2010-09-10 15:00:00,10.14,10.15,10.14,10.14,367070.56307911617,3.8772,3.8811,3.8772,3.8772,367070.5631
2010-09-10 15:10:00,10.14,10.16,10.14,10.15,526253.2668092183,3.8772,3.8849,3.8772,3.8811,526253.2668
2010-09-10 15:20:00,10.15,10.18,10.14,10.17,897362.7940128297,3.8811,3.8925,3.8772,3.8887,897362.794
2010-09-10 15:30:00,10.17,10.19,10.14,10.14,827512.473271561,3.8887,3.8964,3.8772,3.8772,827512.4733
2010-09-10 15:40:00,10.14,10.16,10.14,10.16,1104300.3088619623,3.8772,3.8849,3.8772,3.8849,1104300.3089
2010-09-10 15:50:00,10.15,10.16,10.13,10.14,2262532.668092184,3.8811,3.8849,3.8734,3.8772,2262532.6681
2010-09-13 09:30:00,10.1,10.18,10.1,10.16,1531004.9893086243,3.8619,3.8925,3.8619,3.8849,1531004.9893
2010-09-13 09:40:00,10.16,10.17,10.11,10.14,1283202.6609645998,3.8849,3.8887,3.8658,3.8772,1283202.661
2010-09-13 09:50:00,10.15,10.2,10.14,10.16,648134.9489189831,3.8811,3.9002,3.8772,3.8849,648134.9489
2010-09-13 10:00:00,10.17,10.22,10.17,10.21,1306010.9289617487,3.8887,3.9078,3.8887,3.904,1306010.929
2010-09-13 10:10:00,10.21,10.22,10.19,10.21,578759.800427655,3.904,3.9078,3.8964,3.904,578759.8004
2010-09-13 10:20:00,10.21,10.24,10.21,10.24,582323.5923022096,3.904,3.9155,3.904,3.9155,582323.5923
2010-09-13 10:30:00,10.24,10.27,10.24,10.26,377524.3525778095,3.9155,3.927,3.9155,3.9231,377524.3526
2010-09-13 10:40:00,10.27,10.3,10.26,10.3,558802.5659301496,3.927,3.9384,3.9231,3.9384,558802.5659
2010-09-13 10:50:00,10.3,10.3,10.26,10.28,454027.0848182466,3.9384,3.9384,3.9231,3.9308,454027.0848
2010-09-13 11:00:00,10.28,10.28,10.27,10.27,374910.90520313615,3.9308,3.9308,3.927,3.927,374910.9052
2010-09-13 11:10:00,10.27,10.28,10.26,10.27,345687.81183178903,3.927,3.9308,3.9231,3.927,345687.8118
2010-09-13 11:20:00,10.27,10.27,10.26,10.26,318602.9935851746,3.927,3.927,3.9231,3.9231,318602.9936
2010-09-13 11:30:00,10.26,10.27,10.24,10.25,404846.7569493942,3.9231,3.927,3.9155,3.9193,404846.7569
2010-09-13 11:40:00,10.25,10.25,10.22,10.22,551912.5683060109,3.9193,3.9193,3.9078,3.9078,551912.5683
2010-09-13 11:50:00,10.22,10.22,10.21,10.21,608458.0660489427,3.9078,3.9078,3.904,3.904,608458.066
2010-09-13 12:00:00,10.21,10.21,10.18,10.18,473271.560940841,3.904,3.904,3.8925,3.8925,473271.5609
2010-09-13 12:10:00,10.18,10.19,10.15,10.17,1158232.359230221,3.8925,3.8964,3.8811,3.8887,1158232.3592
2010-09-13 12:20:00,10.17,10.19,10.16,10.19,368020.9075789974,3.8887,3.8964,3.8849,3.8964,368020.9076
2010-09-13 12:30:00,10.19,10.2,10.16,10.19,318127.82133523404,3.8964,3.9002,3.8849,3.8964,318127.8213
2010-09-13 12:40:00,10.19,10.2,10.17,10.18,573057.7334283678,3.8964,3.9002,3.8887,3.8925,573057.7334
2010-09-13 12:50:00,10.18,10.19,10.16,10.18,228795.43834640057,3.8925,3.8964,3.8849,3.8925,228795.4383
2010-09-13 13:00:00,10.18,10.19,10.17,10.18,206699.9287241625,3.8925,3.8964,3.8887,3.8925,206699.9287
2010-09-13 13:10:00,10.19,10.19,10.18,10.19,171299.59610358757,3.8964,3.8964,3.8925,3.8964,171299.5961
2010-09-13 13:20:00,10.18,10.21,10.18,10.2,306961.27346162987,3.8925,3.904,3.8925,3.9002,306961.2735
2010-09-13 13:30:00,10.2,10.22,10.19,10.21,430506.0584461868,3.9002,3.9078,3.8964,3.904,430506.0584
2010-09-13 13:40:00,10.21,10.22,10.2,10.21,354716.0845806605,3.904,3.9078,3.9002,3.904,354716.0846
2010-09-13 13:50:00,10.21,10.22,10.2,10.21,312900.9265858874,3.904,3.9078,3.9002,3.904,312900.9266
2010-09-13 14:00:00,10.21,10.21,10.19,10.19,383939.1779520076,3.904,3.904,3.8964,3.8964,383939.178
2010-09-13 14:10:00,10.19,10.22,10.19,10.22,320028.51033499645,3.8964,3.9078,3.8964,3.9078,320028.5103
2010-09-13 14:20:00,10.21,10.23,10.21,10.22,527203.6113090996,3.904,3.9117,3.904,3.9078,527203.6113
2010-09-13 14:30:00,10.22,10.23,10.22,10.22,191494.4167260632,3.9078,3.9117,3.9078,3.9078,191494.4167
2010-09-13 14:40:00,10.22,10.23,10.21,10.21,518175.3385602281,3.9078,3.9117,3.904,3.904,518175.3386
2010-09-13 14:50:00,10.21,10.22,10.19,10.22,396293.6564504633,3.904,3.9078,3.8964,3.9078,396293.6565
2010-09-13 15:00:00,10.21,10.22,10.2,10.21,270135.42409123306,3.904,3.9078,3.9002,3.904,270135.4241
2010-09-13 15:10:00,10.21,10.23,10.21,10.22,562841.5300546448,3.904,3.9117,3.904,3.9078,562841.5301
2010-09-13 15:20:00,10.22,10.24,10.22,10.24,538845.3314326444,3.9078,3.9155,3.9078,3.9155,538845.3314
2010-09-13 15:30:00,10.24,10.25,10.23,10.25,1050843.4307436445,3.9155,3.9193,3.9117,3.9193,1050843.4307
2010-09-13 15:40:00,10.25,10.26,10.24,10.24,1166072.701354241,3.9193,3.9231,3.9155,3.9155,1166072.7014
2010-09-13 15:50:00,10.25,10.27,10.22,10.23,2478260.8695652173,3.9193,3.927,3.9078,3.9117,2478260.8696
2010-09-14 09:30:00,10.23,10.23,10.16,10.17,991922.0717510098,3.9117,3.9117,3.8849,3.8887,991922.0718
2010-09-14 09:40:00,10.18,10.24,10.16,10.19,1052506.533618437,3.8925,3.9155,3.8849,3.8964,1052506.5336
2010-09-14 09:50:00,10.2,10.21,10.16,10.21,770966.9755286291,3.9002,3.904,3.8849,3.904,770966.9755
2010-09-14 10:00:00,10.21,10.21,10.16,10.16,890472.796388691,3.904,3.904,3.8849,3.8849,890472.7964
2010-09-14 10:10:00,10.16,10.22,10.16,10.22,550249.4654312189,3.8849,3.9078,3.8849,3.9078,550249.4654
2010-09-14 10:20:00,10.22,10.22,10.18,10.18,409836.0655737705,3.9078,3.9078,3.8925,3.8925,409836.0656
2010-09-14 10:30:00,10.18,10.18,10.15,10.16,819909.7172725113,3.8925,3.8925,3.8811,3.8849,819909.7173
2010-09-14 10:40:00,10.16,10.2,10.16,10.19,518888.096935139,3.8849,3.9002,3.8849,3.8964,518888.0969
2010-09-14 10:50:00,10.19,10.2,10.15,10.16,697315.2767878356,3.8964,3.9002,3.8811,3.8849,697315.2768
2010-09-14 11:00:00,10.16,10.17,10.15,10.16,958660.0142551676,3.8849,3.8887,3.8811,3.8849,958660.0143
2010-09-14 11:10:00,10.15,10.16,10.14,10.16,832264.195770967,3.8811,3.8849,3.8772,3.8849,832264.1958
2010-09-14 11:20:00,10.15,10.16,10.12,10.13,1034925.1603706344,3.8811,3.8849,3.8696,3.8734,1034925.1604
2010-09-14 11:30:00,10.13,10.16,10.12,10.15,488001.9006889998,3.8734,3.8849,3.8696,3.8811,488001.9007
2010-09-14 11:40:00,10.15,10.16,10.14,10.16,605607.0325492992,3.8811,3.8849,3.8772,3.8849,605607.0325
2010-09-14 11:50:00,10.15,10.16,10.13,10.14,1138512.710857686,3.8811,3.8849,3.8734,3.8772,1138512.7109
2010-09-14 12:00:00,10.14,10.14,10.13,10.13,541221.1926823474,3.8772,3.8772,3.8734,3.8734,541221.1927
2010-09-14 12:10:00,10.13,10.14,10.12,10.13,681159.4202898551,3.8734,3.8772,3.8696,3.8734,681159.4203
2010-09-14 12:20:00,10.13,10.16,10.13,10.15,220479.92397244,3.8734,3.8849,3.8734,3.8811,220479.924
2010-09-14 12:30:00,10.15,10.16,10.14,10.14,384176.7640769779,3.8811,3.8849,3.8772,3.8772,384176.7641
2010-09-14 12:40:00,10.14,10.16,10.13,10.14,625801.8531717748,3.8772,3.8849,3.8734,3.8772,625801.8532
2010-09-14 12:50:00,10.14,10.15,10.13,10.14,492753.6231884058,3.8772,3.8811,3.8734,3.8772,492753.6232
2010-09-14 13:00:00,10.14,10.15,10.13,10.13,436683.29769541457,3.8772,3.8811,3.8734,3.8734,436683.2977
2010-09-14 13:10:00,10.13,10.16,10.13,10.15,872653.8370159183,3.8734,3.8849,3.8734,3.8811,872653.837
2010-09-14 13:20:00,10.15,10.16,10.14,10.16,600380.1377999525,3.8811,3.8849,3.8772,3.8849,600380.1378
2010-09-14 13:30:00,10.16,10.18,10.16,10.17,525778.0945592778,3.8849,3.8925,3.8849,3.8887,525778.0946
2010-09-14 13:40:00,10.17,10.18,10.15,10.18,652411.4991684486,3.8887,3.8925,3.8811,3.8925,652411.4992
2010-09-14 13:50:00,10.17,10.21,10.17,10.19,805416.9636493229,3.8887,3.904,3.8887,3.8964,805416.9636
2010-09-14 14:00:00,10.19,10.2,10.18,10.19,492040.8648134949,3.8964,3.9002,3.8925,3.8964,492040.8648
2010-09-14 14:10:00,10.19,10.2,10.18,10.19,689474.9346638157,3.8964,3.9002,3.8925,3.8964,689474.9347
2010-09-14 14:20:00,10.19,10.22,10.19,10.2,878118.3178902352,3.8964,3.9078,3.8964,3.9002,878118.3179
2010-09-14 14:30:00,10.2,10.23,10.19,10.23,1292230.933713471,3.9002,3.9117,3.8964,3.9117,1292230.9337
2010-09-14 14:40:00,10.23,10.24,10.21,10.23,855072.463768116,3.9117,3.9155,3.904,3.9117,855072.4638
2010-09-14 14:50:00,10.23,10.27,10.22,10.24,1169874.0793537658,3.9117,3.927,3.9078,3.9155,1169874.0794
2010-09-14 15:00:00,10.24,10.25,10.22,10.24,783559.0401520551,3.9155,3.9193,3.9078,3.9155,783559.0402
2010-09-14 15:10:00,10.23,10.24,10.2,10.21,1077215.490615348,3.9117,3.9155,3.9002,3.904,1077215.4906
2010-09-14 15:20:00,10.21,10.25,10.21,10.24,1505820.8600617724,3.904,3.9193,3.904,3.9155,1505820.8601
2010-09-14 15:30:00,10.24,10.26,10.22,10.25,995485.8636255644,3.9155,3.9231,3.9078,3.9193,995485.8636
2010-09-14 15:40:00,10.25,10.26,10.24,10.25,2534093.6089332383,3.9193,3.9231,3.9155,3.9193,2534093.6089
2010-09-14 15:50:00,10.25,10.25,10.21,10.21,2570681.872178665,3.9193,3.9193,3.904,3.904,2570681.8722
2010-09-15 09:30:00,10.12,10.16,10.08,10.09,1374673.3190781658,3.8696,3.8849,3.8543,3.8581,1374673.3191
2010-09-15 09:40:00,10.1,10.14,10.07,10.14,1012829.6507483964,3.8619,3.8772,3.8505,3.8772,1012829.6507
2010-09-15 09:50:00,10.14,10.14,10.09,10.11,553100.4989308624,3.8772,3.8772,3.8581,3.8658,553100.4989
2010-09-15 10:00:00,10.11,10.13,10.09,10.12,922784.509384652,3.8658,3.8734,3.8581,3.8696,922784.5094
2010-09-15 10:10:00,10.12,10.15,10.11,10.14,984556.9018769304,3.8696,3.8811,3.8658,3.8772,984556.9019
2010-09-15 10:20:00,10.14,10.14,10.1,10.11,425991.92207175103,3.8772,3.8772,3.8619,3.8658,425991.9221
2010-09-15 10:30:00,10.11,10.13,10.1,10.11,593727.726300784,3.8658,3.8734,3.8619,3.8658,593727.7263
2010-09-15 10:40:00,10.11,10.13,10.1,10.11,519363.2691850796,3.8658,3.8734,3.8619,3.8658,519363.2692
2010-09-15 10:50:00,10.11,10.12,10.09,10.11,549774.2931812783,3.8658,3.8696,3.8581,3.8658,549774.2932
2010-09-15 11:00:00,10.12,10.12,10.1,10.1,433594.6780708007,3.8696,3.8696,3.8619,3.8619,433594.6781
2010-09-15 11:10:00,10.1,10.11,10.08,10.09,578997.3865526253,3.8619,3.8658,3.8543,3.8581,578997.3866
2010-09-15 11:20:00,10.1,10.11,10.09,10.1,317652.6490852934,3.8619,3.8658,3.8581,3.8619,317652.6491
2010-09-15 11:30:00,10.1,10.12,10.09,10.1,440009.5034449988,3.8619,3.8696,3.8581,3.8619,440009.5034
2010-09-15 11:40:00,10.1,10.13,10.1,10.13,371822.2855785223,3.8619,3.8734,3.8619,3.8734,371822.2856
2010-09-15 11:50:00,10.13,10.17,10.13,10.16,583511.5229270611,3.8734,3.8887,3.8734,3.8849,583511.5229
2010-09-15 12:00:00,10.17,10.19,10.17,10.17,569493.9415538133,3.8887,3.8964,3.8887,3.8887,569493.9416
2010-09-15 12:10:00,10.17,10.19,10.17,10.18,296982.6562128772,3.8887,3.8964,3.8887,3.8925,296982.6562
2010-09-15 12:20:00,10.18,10.2,10.17,10.17,358517.4625801853,3.8925,3.9002,3.8887,3.8887,358517.4626
2010-09-15 12:30:00,10.17,10.19,10.17,10.19,213589.9263483013,3.8887,3.8964,3.8887,3.8964,213589.9263
2010-09-15 12:40:00,10.19,10.19,10.17,10.19,292706.10596341174,3.8964,3.8964,3.8887,3.8964,292706.106
2010-09-15 12:50:00,10.19,10.19,10.18,10.19,117367.54573532904,3.8964,3.8964,3.8925,3.8964,117367.5457
2010-09-15 13:00:00,10.19,10.21,10.19,10.21,285340.9360893324,3.8964,3.904,3.8964,3.904,285340.9361
2010-09-15 13:10:00,10.21,10.21,10.2,10.21,357091.9458303635,3.904,3.904,3.9002,3.904,357091.9458
2010-09-15 13:20:00,10.21,10.22,10.19,10.19,422903.3024471371,3.904,3.9078,3.8964,3.8964,422903.3024
2010-09-15 13:30:00,10.2,10.2,10.19,10.19,515086.71893561416,3.9002,3.9002,3.8964,3.8964,515086.7189
2010-09-15 13:40:00,10.19,10.21,10.19,10.19,282727.48871465906,3.8964,3.904,3.8964,3.8964,282727.4887
2010-09-15 13:50:00,10.19,10.21,10.19,10.21,367070.56307911617,3.8964,3.904,3.8964,3.904,367070.5631
2010-09-15 14:00:00,10.21,10.21,10.2,10.2,248515.0867189356,3.904,3.904,3.9002,3.9002,248515.0867
2010-09-15 14:10:00,10.2,10.21,10.18,10.18,432644.33357091947,3.9002,3.904,3.8925,3.8925,432644.3336
2010-09-15 14:20:00,10.18,10.18,10.17,10.17,639106.6761701116,3.8925,3.8925,3.8887,3.8887,639106.6762
2010-09-15 14:30:00,10.17,10.19,10.16,10.17,396056.070325493,3.8887,3.8964,3.8849,3.8887,396056.0703
2010-09-15 14:40:00,10.17,10.18,10.16,10.16,308386.79021145165,3.8887,3.8925,3.8849,3.8849,308386.7902
2010-09-15 14:50:00,10.16,10.19,10.16,10.18,649085.2934188644,3.8849,3.8964,3.8849,3.8925,649085.2934
2010-09-15 15:00:00,10.18,10.19,10.16,10.17,428605.3694464244,3.8925,3.8964,3.8849,3.8887,428605.3694
2010-09-15 15:10:00,10.17,10.18,10.16,10.18,487289.1423140889,3.8887,3.8925,3.8849,3.8925,487289.1423
2010-09-15 15:20:00,10.18,10.2,10.17,10.19,1065811.3566167736,3.8925,3.9002,3.8887,3.8964,1065811.3566
2010-09-15 15:30:00,10.18,10.2,10.18,10.19,926585.8873841768,3.8925,3.9002,3.8925,3.8964,926585.8874
2010-09-15 15:40:00,10.19,10.2,10.17,10.18,1444998.812069375,3.8964,3.9002,3.8887,3.8925,1444998.8121
2010-09-15 15:50:00,10.18,10.19,10.16,10.19,1344024.708956997,3.8925,3.8964,3.8849,3.8964,1344024.709
2010-09-16 09:30:00,10.14,10.22,10.13,10.2,643620.8125445474,3.8772,3.9078,3.8734,3.9002,643620.8125
2010-09-16 09:40:00,10.2,10.23,10.16,10.19,960798.2893799002,3.9002,3.9117,3.8849,3.8964,960798.2894
2010-09-16 09:50:00,10.19,10.21,10.15,10.19,1077453.0767403184,3.8964,3.904,3.8811,3.8964,1077453.0767
2010-09-16 10:00:00,10.19,10.21,10.15,10.18,922546.9232596816,3.8964,3.904,3.8811,3.8925,922546.9233
2010-09-16 10:10:00,10.19,10.21,10.15,10.16,454264.67094321694,3.8964,3.904,3.8811,3.8849,454264.6709
2010-09-16 10:20:00,10.16,10.16,10.11,10.12,965787.5980042764,3.8849,3.8849,3.8658,3.8696,965787.598
2010-09-16 10:30:00,10.12,10.12,10.08,10.09,1117605.1318602993,3.8696,3.8696,3.8543,3.8581,1117605.1319
2010-09-16 10:40:00,10.09,10.1,10.08,10.09,832739.3680209076,3.8581,3.8619,3.8543,3.8581,832739.368
2010-09-16 10:50:00,10.09,10.1,10.07,10.07,1234972.6775956284,3.8581,3.8619,3.8505,3.8505,1234972.6776
2010-09-16 11:00:00,10.08,10.1,10.07,10.08,658588.7384176764,3.8543,3.8619,3.8505,3.8543,658588.7384
2010-09-16 11:10:00,10.08,10.08,10.03,10.04,1757424.566405322,3.8543,3.8543,3.8352,3.839,1757424.5664
2010-09-16 11:20:00,10.05,10.05,9.98,9.99,1593727.7263007842,3.8428,3.8428,3.8161,3.8199,1593727.7263
2010-09-16 11:30:00,9.99,10.03,9.99,10.03,575908.7669280114,3.8199,3.8352,3.8199,3.8352,575908.7669
2010-09-16 11:40:00,10.03,10.03,9.99,10.0,827987.6455215015,3.8352,3.8352,3.8199,3.8237,827987.6455
2010-09-16 11:50:00,10.0,10.01,9.99,9.99,442622.95081967214,3.8237,3.8275,3.8199,3.8199,442622.9508
2010-09-16 12:00:00,9.99,10.0,9.97,9.97,476835.3528153956,3.8199,3.8237,3.8122,3.8122,476835.3528
2010-09-16 12:10:00,9.97,9.98,9.95,9.98,1074126.870990734,3.8122,3.8161,3.8046,3.8161,1074126.871
2010-09-16 12:20:00,9.98,10.0,9.98,10.0,335709.19458303635,3.8161,3.8237,3.8161,3.8237,335709.1946
2010-09-16 12:30:00,10.0,10.03,10.0,10.03,172962.69897837966,3.8237,3.8352,3.8237,3.8352,172962.699
2010-09-16 12:40:00,10.02,10.04,10.02,10.03,363269.18507959135,3.8314,3.839,3.8314,3.8352,363269.1851
2010-09-16 12:50:00,10.03,10.05,10.03,10.04,210026.1344737468,3.8352,3.8428,3.8352,3.839,210026.1345
2010-09-16 13:00:00,10.04,10.05,10.03,10.03,517224.9940603469,3.839,3.8428,3.8352,3.8352,517224.9941
2010-09-16 13:10:00,10.03,10.03,10.0,10.01,308386.79021145165,3.8352,3.8352,3.8237,3.8275,308386.7902
2010-09-16 13:20:00,10.01,10.02,10.0,10.02,106200.99786172489,3.8275,3.8314,3.8237,3.8314,106200.9979
2010-09-16 13:30:00,10.02,10.02,10.01,10.01,108814.4452363982,3.8314,3.8314,3.8275,3.8275,108814.4452
2010-09-16 13:40:00,10.01,10.01,9.99,10.0,446186.7426942267,3.8275,3.8275,3.8199,3.8237,446186.7427
2010-09-16 13:50:00,10.0,10.02,10.0,10.01,370871.941078641,3.8237,3.8314,3.8237,3.8275,370871.9411
2010-09-16 14:00:00,10.01,10.04,10.01,10.03,246139.2254692326,3.8275,3.839,3.8275,3.8352,246139.2255
2010-09-16 14:10:00,10.03,10.05,10.03,10.04,222143.02684723213,3.8352,3.8428,3.8352,3.839,222143.0268
2010-09-16 14:20:00,10.04,10.07,10.03,10.07,404371.5846994536,3.839,3.8505,3.8352,3.8505,404371.5847
2010-09-16 14:30:00,10.07,10.07,10.06,10.06,255880.256593015,3.8505,3.8505,3.8467,3.8467,255880.2566
2010-09-16 14:40:00,10.06,10.07,10.05,10.05,247564.7422190544,3.8467,3.8505,3.8428,3.8428,247564.7422
2010-09-16 14:50:00,10.05,10.07,10.04,10.04,613447.374673319,3.8428,3.8505,3.839,3.839,613447.3747
2010-09-16 15:00:00,10.04,10.04,10.01,10.04,786885.2459016393,3.839,3.839,3.8275,3.839,786885.2459
2010-09-16 15:10:00,10.04,10.06,10.04,10.06,392492.27845093847,3.839,3.8467,3.839,3.8467,392492.2785
2010-09-16 15:20:00,10.06,10.06,10.05,10.06,704442.8605369447,3.8467,3.8467,3.8428,3.8467,704442.8605
2010-09-16 15:30:00,10.06,10.08,10.05,10.08,917082.4423853648,3.8467,3.8543,3.8428,3.8543,917082.4424
2010-09-16 15:40:00,10.08,10.08,10.06,10.07,830363.5067712045,3.8543,3.8543,3.8467,3.8505,830363.5068
2010-09-16 15:50:00,10.07,10.07,10.04,10.06,2277263.0078403424,3.8505,3.8505,3.839,3.8467,2277263.0078
2010-09-17 09:30:00,10.14,10.18,10.11,10.14,5830363.506771205,3.8772,3.8925,3.8658,3.8772,5830363.5068
2010-09-17 09:40:00,10.14,10.19,10.14,10.14,1185079.591351865,3.8772,3.8964,3.8772,3.8772,1185079.5914
2010-09-17 09:50:00,10.14,10.18,10.12,10.13,1505583.273936802,3.8772,3.8925,3.8696,3.8734,1505583.2739
2010-09-17 10:00:00,10.13,10.18,10.11,10.16,1149679.2587312902,3.8734,3.8925,3.8658,3.8849,1149679.2587
2010-09-17 10:10:00,10.16,10.16,10.1,10.16,787360.4181515799,3.8849,3.8849,3.8619,3.8849,787360.4182
2010-09-17 10:20:00,10.16,10.19,10.16,10.17,789973.8655262532,3.8849,3.8964,3.8849,3.8887,789973.8655
2010-09-17 10:30:00,10.17,10.22,10.17,10.21,915419.3395105726,3.8887,3.9078,3.8887,3.904,915419.3395
2010-09-17 10:40:00,10.21,10.21,10.17,10.18,669755.2862912806,3.904,3.904,3.8887,3.8925,669755.2863
2010-09-17 10:50:00,10.18,10.18,10.14,10.15,514373.9605607032,3.8925,3.8925,3.8772,3.8811,514373.9606
2010-09-17 11:00:00,10.15,10.2,10.15,10.19,717747.6835352816,3.8811,3.9002,3.8811,3.8964,717747.6835
2010-09-17 11:10:00,10.19,10.21,10.19,10.2,395105.7258256118,3.8964,3.904,3.8964,3.9002,395105.7258
2010-09-17 11:20:00,10.2,10.21,10.16,10.17,415300.5464480874,3.9002,3.904,3.8849,3.8887,415300.5464
2010-09-17 11:30:00,10.17,10.18,10.16,10.16,237823.71109527204,3.8887,3.8925,3.8849,3.8849,237823.7111
2010-09-17 11:40:00,10.16,10.19,10.15,10.18,746733.1907816584,3.8849,3.8964,3.8811,3.8925,746733.1908
2010-09-17 11:50:00,10.18,10.2,10.17,10.17,275599.90496555,3.8925,3.9002,3.8887,3.8887,275599.905
2010-09-17 12:00:00,10.17,10.2,10.16,10.19,280826.79971489665,3.8887,3.9002,3.8849,3.8964,280826.7997
2010-09-17 12:10:00,10.19,10.19,10.18,10.18,357329.53195533383,3.8964,3.8964,3.8925,3.8925,357329.532
2010-09-17 12:20:00,10.18,10.19,10.16,10.18,169636.49322879544,3.8925,3.8964,3.8849,3.8925,169636.4932
2010-09-17 12:30:00,10.18,10.19,10.17,10.19,331670.23045854125,3.8925,3.8964,3.8887,3.8964,331670.2305
2010-09-17 12:40:00,10.19,10.19,10.16,10.16,225944.4048467569,3.8964,3.8964,3.8849,3.8849,225944.4048
2010-09-17 12:50:00,10.16,10.17,10.14,10.17,516274.64956046565,3.8849,3.8887,3.8772,3.8887,516274.6496
2010-09-17 13:00:00,10.17,10.18,10.14,10.14,347826.0869565217,3.8887,3.8925,3.8772,3.8772,347826.087
2010-09-17 13:10:00,10.14,10.15,10.13,10.14,250653.3618436684,3.8772,3.8811,3.8734,3.8772,250653.3618
2010-09-17 13:20:00,10.14,10.19,10.14,10.17,1107151.3423616062,3.8772,3.8964,3.8772,3.8887,1107151.3424
2010-09-17 13:30:00,10.17,10.22,10.17,10.21,820622.4756474223,3.8887,3.9078,3.8887,3.904,820622.4756
2010-09-17 13:40:00,10.21,10.22,10.21,10.22,443573.29531955335,3.904,3.9078,3.904,3.9078,443573.2953
2010-09-17 13:50:00,10.22,10.24,10.21,10.23,655262.5326680922,3.9078,3.9155,3.904,3.9117,655262.5327
2010-09-17 14:00:00,10.23,10.24,10.22,10.23,407935.3765740081,3.9117,3.9155,3.9078,3.9117,407935.3766
2010-09-17 14:10:00,10.23,10.24,10.22,10.22,412924.6851983844,3.9117,3.9155,3.9078,3.9078,412924.6852
2010-09-17 14:20:00,10.22,10.24,10.21,10.24,653837.0159182703,3.9078,3.9155,3.904,3.9155,653837.0159
2010-09-17 14:30:00,10.24,10.26,10.23,10.24,539320.503682585,3.9155,3.9231,3.9117,3.9155,539320.5037
2010-09-17 14:40:00,10.24,10.26,10.22,10.24,606794.9631741507,3.9155,3.9231,3.9078,3.9155,606794.9632
2010-09-17 14:50:00,10.24,10.25,10.24,10.24,521501.5443098123,3.9155,3.9193,3.9155,3.9155,521501.5443
2010-09-17 15:00:00,10.24,10.24,10.21,10.21,356854.3597053932,3.9155,3.9155,3.904,3.904,356854.3597
2010-09-17 15:10:00,10.21,10.21,10.19,10.2,433594.6780708007,3.904,3.904,3.8964,3.9002,433594.6781
2010-09-17 15:20:00,10.2,10.21,10.19,10.2,900926.5858873844,3.9002,3.904,3.8964,3.9002,900926.5859
2010-09-17 15:30:00,10.2,10.22,10.19,10.2,636730.8149204087,3.9002,3.9078,3.8964,3.9002,636730.8149
2010-09-17 15:40:00,10.19,10.22,10.19,10.21,1153005.4644808744,3.8964,3.9078,3.8964,3.904,1153005.4645
2010-09-17 15:50:00,10.21,10.22,10.19,10.21,3848182.466143978,3.904,3.9078,3.8964,3.904,3848182.4661
2010-09-20 09:30:00,10.22,10.3,10.2,10.27,1075077.2154906157,3.9078,3.9384,3.9002,3.927,1075077.2155
2010-09-20 09:40:00,10.27,10.27,10.21,10.21,1132335.471608458,3.927,3.927,3.904,3.904,1132335.4716
2010-09-20 09:50:00,10.21,10.23,10.21,10.21,681397.0064148254,3.904,3.9117,3.904,3.904,681397.0064
2010-09-20 10:00:00,10.21,10.27,10.19,10.27,1136136.849607983,3.904,3.927,3.8964,3.927,1136136.8496
2010-09-20 10:10:00,10.27,10.31,10.26,10.31,930387.2653837017,3.927,3.9422,3.9231,3.9422,930387.2654
2010-09-20 10:20:00,10.31,10.33,10.3,10.31,674744.594915657,3.9422,3.9499,3.9384,3.9422,674744.5949
2010-09-20 10:30:00,10.31,10.32,10.29,10.32,931812.7821335234,3.9422,3.9461,3.9346,3.9461,931812.7821
2010-09-20 10:40:00,10.32,10.33,10.31,10.32,725825.6117842718,3.9461,3.9499,3.9422,3.9461,725825.6118
2010-09-20 10:50:00,10.32,10.36,10.3,10.32,986457.5908766928,3.9461,3.9614,3.9384,3.9461,986457.5909
2010-09-20 11:00:00,10.32,10.32,10.31,10.31,752910.4300308862,3.9461,3.9461,3.9422,3.9422,752910.43
2010-09-20 11:10:00,10.31,10.32,10.29,10.3,635542.8842955572,3.9422,3.9461,3.9346,3.9384,635542.8843
2010-09-20 11:20:00,10.3,10.31,10.3,10.31,206937.51484913283,3.9384,3.9422,3.9384,3.9422,206937.5148
2010-09-20 11:30:00,10.31,10.34,10.3,10.3,861012.1168923735,3.9422,3.9537,3.9384,3.9384,861012.1169
2010-09-20 11:40:00,10.3,10.3,10.28,10.29,691375.6236635781,3.9384,3.9384,3.9308,3.9346,691375.6237
2010-09-20 11:50:00,10.29,10.3,10.27,10.28,471370.8719410786,3.9346,3.9384,3.927,3.9308,471370.8719
2010-09-20 12:00:00,10.28,10.28,10.26,10.26,149441.6726063198,3.9308,3.9308,3.9231,3.9231,149441.6726
2010-09-20 12:10:00,10.26,10.28,10.26,10.28,344024.7089569969,3.9231,3.9308,3.9231,3.9308,344024.709
2010-09-20 12:20:00,10.28,10.29,10.27,10.27,226419.57709669755,3.9308,3.9346,3.927,3.927,226419.5771
2010-09-20 12:30:00,10.27,10.28,10.26,10.28,420765.0273224044,3.927,3.9308,3.9231,3.9308,420765.0273
2010-09-20 12:40:00,10.28,10.31,10.28,10.31,408885.7210738893,3.9308,3.9422,3.9308,3.9422,408885.7211
2010-09-20 12:50:00,10.31,10.31,10.29,10.3,251366.12021857925,3.9422,3.9422,3.9346,3.9384,251366.1202
2010-09-20 13:00:00,10.3,10.31,10.29,10.29,156094.08410548823,3.9384,3.9422,3.9346,3.9346,156094.0841
2010-09-20 13:10:00,10.3,10.3,10.27,10.3,186267.52197671653,3.9384,3.9384,3.927,3.9384,186267.522
2010-09-20 13:20:00,10.3,10.31,10.29,10.3,144927.53623188406,3.9384,3.9422,3.9346,3.9384,144927.5362
2010-09-20 13:30:00,10.3,10.31,10.27,10.3,263483.0125920646,3.9384,3.9422,3.927,3.9384,263483.0126
2010-09-20 13:40:00,10.31,10.32,10.29,10.3,277738.18009028275,3.9422,3.9461,3.9346,3.9384,277738.1801
2010-09-20 13:50:00,10.3,10.31,10.29,10.3,223806.12972202423,3.9384,3.9422,3.9346,3.9384,223806.1297
2010-09-20 14:00:00,10.31,10.31,10.3,10.31,191256.8306010929,3.9422,3.9422,3.9384,3.9422,191256.8306
2010-09-20 14:10:00,10.3,10.33,10.3,10.33,215253.02922309336,3.9384,3.9499,3.9384,3.9499,215253.0292
2010-09-20 14:20:00,10.32,10.35,10.32,10.34,381800.90282727487,3.9461,3.9575,3.9461,3.9537,381800.9028
2010-09-20 14:30:00,10.34,10.35,10.33,10.35,747921.1214065099,3.9537,3.9575,3.9499,3.9575,747921.1214
2010-09-20 14:40:00,10.35,10.35,10.32,10.32,401995.72344975057,3.9575,3.9575,3.9461,3.9461,401995.7234
2010-09-20 14:50:00,10.32,10.35,10.32,10.35,435732.95319553337,3.9461,3.9575,3.9461,3.9575,435732.9532
2010-09-20 15:00:00,10.35,10.37,10.34,10.35,510810.1686861488,3.9575,3.9652,3.9537,3.9575,510810.1687
2010-09-20 15:10:00,10.36,10.39,10.35,10.38,627702.5421715372,3.9614,3.9728,3.9575,3.969,627702.5422
2010-09-20 15:20:00,10.38,10.39,10.35,10.35,449275.3623188406,3.969,3.9728,3.9575,3.9575,449275.3623
2010-09-20 15:30:00,10.36,10.39,10.35,10.38,587075.3148016155,3.9614,3.9728,3.9575,3.969,587075.3148
2010-09-20 15:40:00,10.38,10.39,10.37,10.38,903540.0332620576,3.969,3.9728,3.9652,3.969,903540.0333
2010-09-20 15:50:00,10.38,10.4,10.37,10.37,2019719.6483725351,3.969,3.9767,3.9652,3.9652,2019719.6484
2010-09-21 09:30:00,10.35,10.4,10.33,10.4,636255.6426704681,3.9575,3.9767,3.9499,3.9767,636255.6427
2010-09-21 09:40:00,10.39,10.42,10.35,10.41,648610.1211689238,3.9728,3.9843,3.9575,3.9805,648610.1212
2010-09-21 09:50:00,10.41,10.43,10.36,10.42,951532.4305060584,3.9805,3.9881,3.9614,3.9843,951532.4305
2010-09-21 10:00:00,10.42,10.47,10.41,10.46,985032.0741268712,3.9843,4.0034,3.9805,3.9996,985032.0741
2010-09-21 10:10:00,10.46,10.47,10.41,10.42,852934.1886433832,3.9996,4.0034,3.9805,3.9843,852934.1886
2010-09-21 10:20:00,10.42,10.42,10.39,10.39,641482.5374198147,3.9843,3.9843,3.9728,3.9728,641482.5374
2010-09-21 10:30:00,10.4,10.45,10.4,10.43,409360.8933238299,3.9767,3.9958,3.9767,3.9881,409360.8933
2010-09-21 10:40:00,10.43,10.43,10.41,10.42,309337.13471133285,3.9881,3.9881,3.9805,3.9843,309337.1347
2010-09-21 10:50:00,10.42,10.43,10.4,10.42,311950.5820860062,3.9843,3.9881,3.9767,3.9843,311950.5821
2010-09-21 11:00:00,10.42,10.42,10.4,10.41,314801.6155856498,3.9843,3.9843,3.9767,3.9805,314801.6156
2010-09-21 11:10:00,10.41,10.43,10.41,10.41,196721.31147540984,3.9805,3.9881,3.9805,3.9805,196721.3115
2010-09-21 11:20:00,10.41,10.42,10.35,10.36,762413.8750296982,3.9805,3.9843,3.9575,3.9614,762413.875
2010-09-21 11:30:00,10.36,10.4,10.36,10.4,454027.0848182466,3.9614,3.9767,3.9614,3.9767,454027.0848
2010-09-21 11:40:00,10.4,10.41,10.38,10.38,343787.1228320266,3.9767,3.9805,3.969,3.969,343787.1228
2010-09-21 11:50:00,10.39,10.45,10.38,10.43,1154906.153480637,3.9728,3.9958,3.969,3.9881,1154906.1535
2010-09-21 12:00:00,10.43,10.44,10.41,10.42,207412.68709907343,3.9881,3.992,3.9805,3.9843,207412.6871
2010-09-21 12:10:00,10.42,10.42,10.4,10.41,221905.44072226185,3.9843,3.9843,3.9767,3.9805,221905.4407
2010-09-21 12:20:00,10.41,10.42,10.4,10.4,181278.21335234024,3.9805,3.9843,3.9767,3.9767,181278.2134
2010-09-21 12:30:00,10.4,10.41,10.4,10.4,207650.2732240437,3.9767,3.9805,3.9767,3.9767,207650.2732
2010-09-21 12:40:00,10.4,10.41,10.4,10.4,166072.7013542409,3.9767,3.9805,3.9767,3.9767,166072.7014
2010-09-21 12:50:00,10.39,10.42,10.39,10.42,184604.4191019245,3.9728,3.9843,3.9728,3.9843,184604.4191
2010-09-21 13:00:00,10.42,10.42,10.38,10.4,344024.7089569969,3.9843,3.9843,3.969,3.9767,344024.709
2010-09-21 13:10:00,10.4,10.41,10.39,10.4,252316.46471846043,3.9767,3.9805,3.9728,3.9767,252316.4647
2010-09-21 13:20:00,10.4,10.4,10.39,10.39,299358.5174625802,3.9767,3.9767,3.9728,3.9728,299358.5175
2010-09-21 13:30:00,10.39,10.4,10.38,10.39,222618.1990971728,3.9728,3.9767,3.969,3.9728,222618.1991
2010-09-21 13:40:00,10.39,10.41,10.38,10.4,273461.6298408173,3.9728,3.9805,3.969,3.9767,273461.6298
2010-09-21 13:50:00,10.4,10.41,10.4,10.4,357567.1180803041,3.9767,3.9805,3.9767,3.9767,357567.1181
2010-09-21 14:00:00,10.4,10.4,10.38,10.38,259206.4623425992,3.9767,3.9767,3.969,3.969,259206.4623
2010-09-21 14:10:00,10.38,10.45,10.35,10.43,1013067.2368733666,3.969,3.9958,3.9575,3.9881,1013067.2369
2010-09-21 14:20:00,10.43,10.44,10.4,10.43,831313.8512710858,3.9881,3.992,3.9767,3.9881,831313.8513
2010-09-21 14:30:00,10.43,10.46,10.41,10.46,1028985.5072463768,3.9881,3.9996,3.9805,3.9996,1028985.5072
2010-09-21 14:40:00,10.46,10.48,10.45,10.47,566880.49417914,3.9996,4.0073,3.9958,4.0034,566880.4942
2010-09-21 14:50:00,10.47,10.47,10.42,10.44,661914.9441672607,4.0034,4.0034,3.9843,3.992,661914.9442
2010-09-21 15:00:00,10.44,10.44,10.41,10.43,451176.051318603,3.992,3.992,3.9805,3.9881,451176.0513
2010-09-21 15:10:00,10.43,10.43,10.39,10.41,445236.3981943455,3.9881,3.9881,3.9728,3.9805,445236.3982
2010-09-21 15:20:00,10.41,10.42,10.38,10.39,528391.5419339511,3.9805,3.9843,3.969,3.9728,528391.5419
2010-09-21 15:30:00,10.39,10.39,10.33,10.38,1278688.524590164,3.9728,3.9728,3.9499,3.969,1278688.5246
2010-09-21 15:40:00,10.37,10.39,10.35,10.37,905678.3083867902,3.9652,3.9728,3.9575,3.9652,905678.3084
2010-09-21 15:50:00,10.37,10.42,10.37,10.42,2691613.2097885483,3.9652,3.9843,3.9652,3.9843,2691613.2098
2010-09-22 09:30:00,10.07,10.09,9.84,9.98,7672606.319790924,3.8505,3.8581,3.7625,3.8161,7672606.3198
2010-09-22 09:40:00,9.99,10.0,9.9,9.96,3035400.332620575,3.8199,3.8237,3.7855,3.8084,3035400.3326
2010-09-22 09:50:00,9.96,9.96,9.9,9.92,2393442.62295082,3.8084,3.8084,3.7855,3.7931,2393442.623
2010-09-22 10:00:00,9.92,9.95,9.9,9.9,1826086.9565217395,3.7931,3.8046,3.7855,3.7855,1826086.9565
2010-09-22 10:10:00,9.9,9.9,9.85,9.89,2143977.191732003,3.7855,3.7855,3.7664,3.7817,2143977.1917
2010-09-22 10:20:00,9.89,9.9,9.85,9.88,1315276.7878355903,3.7817,3.7855,3.7664,3.7778,1315276.7878
2010-09-22 10:30:00,9.88,10.0,9.87,9.96,3390591.589451176,3.7778,3.8237,3.774,3.8084,3390591.5895
2010-09-22 10:40:00,9.96,10.03,9.95,9.99,1536231.884057971,3.8084,3.8352,3.8046,3.8199,1536231.8841
2010-09-22 10:50:00,9.99,10.1,9.99,10.09,2571869.8028035164,3.8199,3.8619,3.8199,3.8581,2571869.8028
2010-09-22 11:00:00,10.09,10.1,10.04,10.06,1992397.2440009504,3.8581,3.8619,3.839,3.8467,1992397.244
2010-09-22 11:10:00,10.06,10.07,10.03,10.06,1210976.478973628,3.8467,3.8505,3.8352,3.8467,1210976.479
2010-09-22 11:20:00,10.06,10.08,10.05,10.08,956759.3252554052,3.8467,3.8543,3.8428,3.8543,956759.3253
2010-09-22 11:30:00,10.08,10.11,10.07,10.1,1686623.901164172,3.8543,3.8658,3.8505,3.8619,1686623.9012
2010-09-22 11:40:00,10.1,10.16,10.1,10.13,1504157.7571869802,3.8619,3.8849,3.8619,3.8734,1504157.7572
2010-09-22 11:50:00,10.13,10.16,10.12,10.14,500118.7930624852,3.8734,3.8849,3.8696,3.8772,500118.7931
2010-09-22 12:00:00,10.14,10.16,10.13,10.15,430981.23069612734,3.8772,3.8849,3.8734,3.8811,430981.2307
2010-09-22 12:10:00,10.15,10.18,10.14,10.17,701829.4131622714,3.8811,3.8925,3.8772,3.8887,701829.4132
2010-09-22 12:20:00,10.17,10.18,10.15,10.18,434545.0225706819,3.8887,3.8925,3.8811,3.8925,434545.0226
2010-09-22 12:30:00,10.18,10.18,10.14,10.15,865051.0810168686,3.8925,3.8925,3.8772,3.8811,865051.081
2010-09-22 12:40:00,10.14,10.16,10.14,10.14,585887.384176764,3.8772,3.8849,3.8772,3.8772,585887.3842
2010-09-22 12:50:00,10.14,10.16,10.14,10.15,498930.8624376337,3.8772,3.8849,3.8772,3.8811,498930.8624
2010-09-22 13:00:00,10.15,10.17,10.14,10.14,659301.4967925873,3.8811,3.8887,3.8772,3.8772,659301.4968
2010-09-22 13:10:00,10.15,10.16,10.14,10.15,623188.4057971014,3.8811,3.8849,3.8772,3.8811,623188.4058
2010-09-22 13:20:00,10.16,10.17,10.14,10.16,276312.6633404609,3.8849,3.8887,3.8772,3.8849,276312.6633
2010-09-22 13:30:00,10.16,10.21,10.16,10.2,726300.7840342125,3.8849,3.904,3.8849,3.9002,726300.784
2010-09-22 13:40:00,10.21,10.21,10.19,10.2,258968.8762176289,3.904,3.904,3.8964,3.9002,258968.8762
2010-09-22 13:50:00,10.2,10.21,10.18,10.19,538370.1591827037,3.9002,3.904,3.8925,3.8964,538370.1592
2010-09-22 14:00:00,10.19,10.19,10.17,10.19,386315.0392017106,3.8964,3.8964,3.8887,3.8964,386315.0392
2010-09-22 14:10:00,10.19,10.22,10.18,10.21,1047517.2249940604,3.8964,3.9078,3.8925,3.904,1047517.225
2010-09-22 14:20:00,10.21,10.25,10.21,10.25,928724.1625089096,3.904,3.9193,3.904,3.9193,928724.1625
2010-09-22 14:30:00,10.25,10.29,10.24,10.26,910667.6170111664,3.9193,3.9346,3.9155,3.9231,910667.617
2010-09-22 14:40:00,10.26,10.3,10.26,10.28,856022.8082679971,3.9231,3.9384,3.9231,3.9308,856022.8083
2010-09-22 14:50:00,10.28,10.28,10.25,10.27,706581.1356616773,3.9308,3.9308,3.9193,3.927,706581.1357
2010-09-22 15:00:00,10.27,10.28,10.24,10.25,1552150.1544309813,3.927,3.9308,3.9155,3.9193,1552150.1544
2010-09-22 15:10:00,10.25,10.25,10.22,10.22,3084818.246614398,3.9193,3.9193,3.9078,3.9078,3084818.2466
2010-09-22 15:20:00,10.22,10.23,10.2,10.22,2042527.916369684,3.9078,3.9117,3.9002,3.9078,2042527.9164
2010-09-22 15:30:00,10.22,10.24,10.22,10.24,1846519.3632691847,3.9078,3.9155,3.9078,3.9155,1846519.3633
2010-09-22 15:40:00,10.24,10.24,10.21,10.22,1814920.408648135,3.9155,3.9155,3.904,3.9078,1814920.4086
2010-09-22 15:50:00,10.22,10.25,10.22,10.24,3448087.4316939893,3.9078,3.9193,3.9078,3.9155,3448087.4317
2010-09-23 09:30:00,10.17,10.17,10.11,10.16,3172725.1128534093,3.8887,3.8887,3.8658,3.8849,3172725.1129
2010-09-23 09:40:00,10.16,10.21,10.16,10.18,1832264.195770967,3.8849,3.904,3.8849,3.8925,1832264.1958
2010-09-23 09:50:00,10.19,10.19,10.16,10.19,1007840.34212402,3.8964,3.8964,3.8849,3.8964,1007840.3421
2010-09-23 10:00:00,10.19,10.22,10.18,10.2,1341886.4338322645,3.8964,3.9078,3.8925,3.9002,1341886.4338
2010-09-23 10:10:00,10.21,10.22,10.16,10.2,1138275.1247327155,3.904,3.9078,3.8849,3.9002,1138275.1247
2010-09-23 10:20:00,10.19,10.2,10.18,10.19,1314088.8572107388,3.8964,3.9002,3.8925,3.8964,1314088.8572
2010-09-23 10:30:00,10.19,10.21,10.17,10.19,1294131.6227132336,3.8964,3.904,3.8887,3.8964,1294131.6227
2010-09-23 10:40:00,10.19,10.23,10.18,10.23,914231.4088857212,3.8964,3.9117,3.8925,3.9117,914231.4089
2010-09-23 10:50:00,10.23,10.24,10.22,10.22,387740.5559515325,3.9117,3.9155,3.9078,3.9078,387740.556
2010-09-23 11:00:00,10.22,10.24,10.21,10.24,559990.4965550012,3.9078,3.9155,3.904,3.9155,559990.4966
2010-09-23 11:10:00,10.24,10.29,10.24,10.28,1305060.584461867,3.9155,3.9346,3.9155,3.9308,1305060.5845
2010-09-23 11:20:00,10.28,10.3,10.26,10.3,1011879.3062485151,3.9308,3.9384,3.9231,3.9384,1011879.3062
2010-09-23 11:30:00,10.3,10.31,10.29,10.3,628652.8866714184,3.9384,3.9422,3.9346,3.9384,628652.8867
2010-09-23 11:40:00,10.3,10.31,10.29,10.3,443573.29531955335,3.9384,3.9422,3.9346,3.9384,443573.2953
2010-09-23 11:50:00,10.3,10.3,10.25,10.26,521739.1304347826,3.9384,3.9384,3.9193,3.9231,521739.1304
2010-09-23 12:00:00,10.26,10.28,10.24,10.28,331907.81658351154,3.9231,3.9308,3.9155,3.9308,331907.8166
2010-09-23 12:10:00,10.28,10.29,10.26,10.27,234259.9192207175,3.9308,3.9346,3.9231,3.927,234259.9192
2010-09-23 12:20:00,10.27,10.27,10.26,10.27,270135.42409123306,3.927,3.927,3.9231,3.927,270135.4241
2010-09-23 12:30:00,10.27,10.27,10.25,10.26,304347.82608695654,3.927,3.927,3.9193,3.9231,304347.8261
2010-09-23 12:40:00,10.25,10.27,10.25,10.27,590163.9344262296,3.9193,3.927,3.9193,3.927,590163.9344
2010-09-23 12:50:00,10.27,10.28,10.26,10.27,439059.1589451176,3.927,3.9308,3.9231,3.927,439059.1589
2010-09-23 13:00:00,10.27,10.28,10.26,10.28,514373.9605607032,3.927,3.9308,3.9231,3.9308,514373.9606
2010-09-23 13:10:00,10.28,10.28,10.26,10.26,187217.86647659776,3.9308,3.9308,3.9231,3.9231,187217.8665
2010-09-23 13:20:00,10.26,10.27,10.24,10.25,322641.9577096698,3.9231,3.927,3.9155,3.9193,322641.9577
2010-09-23 13:30:00,10.25,10.27,10.24,10.25,215490.61534806367,3.9193,3.927,3.9155,3.9193,215490.6153
2010-09-23 13:40:00,10.25,10.26,10.23,10.24,269185.07959135185,3.9193,3.9231,3.9117,3.9155,269185.0796
2010-09-23 13:50:00,10.24,10.24,10.21,10.21,549536.7070563079,3.9155,3.9155,3.904,3.904,549536.7071
2010-09-23 14:00:00,10.21,10.24,10.21,10.23,412924.6851983844,3.904,3.9155,3.904,3.9117,412924.6852
2010-09-23 14:10:00,10.23,10.24,10.22,10.23,177714.4214777857,3.9117,3.9155,3.9078,3.9117,177714.4215
2010-09-23 14:20:00,10.23,10.24,10.23,10.23,252316.46471846043,3.9117,3.9155,3.9117,3.9117,252316.4647
2010-09-23 14:30:00,10.23,10.24,10.22,10.22,219767.16559752912,3.9117,3.9155,3.9078,3.9078,219767.1656
2010-09-23 14:40:00,10.22,10.22,10.21,10.21,391541.93395105726,3.9078,3.9078,3.904,3.904,391541.934
2010-09-23 14:50:00,10.21,10.22,10.19,10.2,660014.2551674983,3.904,3.9078,3.8964,3.9002,660014.2552
2010-09-23 15:00:00,10.2,10.23,10.18,10.19,875742.4566405322,3.9002,3.9117,3.8925,3.8964,875742.4566
2010-09-23 15:10:00,10.19,10.2,10.16,10.19,652411.4991684486,3.8964,3.9002,3.8849,3.8964,652411.4992
2010-09-23 15:20:00,10.19,10.2,10.16,10.16,495129.4844381088,3.8964,3.9002,3.8849,3.8849,495129.4844
2010-09-23 15:30:00,10.16,10.19,10.16,10.17,1451413.6374435732,3.8849,3.8964,3.8849,3.8887,1451413.6374
2010-09-23 15:40:00,10.17,10.2,10.16,10.19,497030.1734378712,3.8887,3.9002,3.8849,3.8964,497030.1734
2010-09-23 15:50:00,10.19,10.22,10.19,10.21,1567593.2525540509,3.8964,3.9078,3.8964,3.904,1567593.2526
2010-09-24 09:30:00,10.31,10.32,10.19,10.28,1124257.5433594678,3.9422,3.9461,3.8964,3.9308,1124257.5434
2010-09-24 09:40:00,10.28,10.35,10.28,10.32,1337134.7113328583,3.9308,3.9575,3.9308,3.9461,1337134.7113
2010-09-24 09:50:00,10.32,10.35,10.29,10.34,884295.557139463,3.9461,3.9575,3.9346,3.9537,884295.5571
2010-09-24 10:00:00,10.33,10.41,10.32,10.39,1184842.0052268947,3.9499,3.9805,3.9461,3.9728,1184842.0052
2010-09-24 10:10:00,10.4,10.4,10.38,10.38,683535.2815395581,3.9767,3.9767,3.969,3.969,683535.2815
2010-09-24 10:20:00,10.38,10.42,10.38,10.41,803041.1023996199,3.969,3.9843,3.969,3.9805,803041.1024
2010-09-24 10:30:00,10.42,10.42,10.4,10.4,738417.6764076978,3.9843,3.9843,3.9767,3.9767,738417.6764
2010-09-24 10:40:00,10.4,10.42,10.4,10.41,880731.7652649086,3.9767,3.9843,3.9767,3.9805,880731.7653
2010-09-24 10:50:00,10.41,10.42,10.38,10.38,457115.70444286056,3.9805,3.9843,3.969,3.969,457115.7044
2010-09-24 11:00:00,10.38,10.39,10.36,10.39,753623.1884057971,3.969,3.9728,3.9614,3.9728,753623.1884
2010-09-24 11:10:00,10.38,10.39,10.36,10.38,852934.1886433832,3.969,3.9728,3.9614,3.969,852934.1886
2010-09-24 11:20:00,10.39,10.4,10.36,10.36,591114.2789261107,3.9728,3.9767,3.9614,3.9614,591114.2789
2010-09-24 11:30:00,10.36,10.4,10.36,10.4,420052.2689474935,3.9614,3.9767,3.9614,3.9767,420052.2689
2010-09-24 11:40:00,10.4,10.41,10.39,10.41,427417.4388215728,3.9767,3.9805,3.9728,3.9805,427417.4388
2010-09-24 11:50:00,10.41,10.42,10.41,10.41,396768.8287004039,3.9805,3.9843,3.9805,3.9805,396768.8287
2010-09-24 12:00:00,10.41,10.42,10.4,10.41,418626.7521976717,3.9805,3.9843,3.9767,3.9805,418626.7522
2010-09-24 12:10:00,10.41,10.42,10.39,10.4,1671418.3891660727,3.9805,3.9843,3.9728,3.9767,1671418.3892
2010-09-24 12:20:00,10.4,10.4,10.39,10.39,498218.1040627228,3.9767,3.9767,3.9728,3.9728,498218.1041
2010-09-24 12:30:00,10.4,10.4,10.39,10.4,669992.8724162509,3.9767,3.9767,3.9728,3.9767,669992.8724
2010-09-24 12:40:00,10.4,10.41,10.4,10.4,828937.9900213828,3.9767,3.9805,3.9767,3.9767,828937.99
2010-09-24 12:50:00,10.4,10.4,10.39,10.4,470895.69969113806,3.9767,3.9767,3.9728,3.9767,470895.6997
2010-09-24 13:00:00,10.4,10.41,10.4,10.4,256593.01496792588,3.9767,3.9805,3.9767,3.9767,256593.015
2010-09-24 13:10:00,10.4,10.43,10.4,10.42,408172.9626989784,3.9767,3.9881,3.9767,3.9843,408172.9627
2010-09-24 13:20:00,10.42,10.43,10.42,10.43,172249.94060346877,3.9843,3.9881,3.9843,3.9881,172249.9406
2010-09-24 13:30:00,10.43,10.43,10.41,10.42,468757.42456640536,3.9881,3.9881,3.9805,3.9843,468757.4246
2010-09-24 13:40:00,10.43,10.43,10.41,10.42,544784.9845569019,3.9881,3.9881,3.9805,3.9843,544784.9846
2010-09-24 13:50:00,10.42,10.43,10.41,10.41,914231.4088857212,3.9843,3.9881,3.9805,3.9805,914231.4089
2010-09-24 14:00:00,10.42,10.43,10.41,10.41,315039.2017106201,3.9843,3.9881,3.9805,3.9805,315039.2017
2010-09-24 14:10:00,10.41,10.43,10.4,10.42,620099.7861724875,3.9805,3.9881,3.9767,3.9843,620099.7862
2010-09-24 14:20:00,10.42,10.43,10.41,10.42,469945.35519125685,3.9843,3.9881,3.9805,3.9843,469945.3552
2010-09-24 14:30:00,10.42,10.44,10.41,10.44,441672.6063197909,3.9843,3.992,3.9805,3.992,441672.6063
2010-09-24 14:40:00,10.44,10.45,10.43,10.43,358279.87645521504,3.992,3.9958,3.9881,3.9881,358279.8765
2010-09-24 14:50:00,10.43,10.44,10.43,10.43,400332.6205749585,3.9881,3.992,3.9881,3.9881,400332.6206
2010-09-24 15:00:00,10.43,10.43,10.4,10.4,621762.8890472796,3.9881,3.9881,3.9767,3.9767,621762.889
2010-09-24 15:10:00,10.4,10.42,10.4,10.41,487289.1423140889,3.9767,3.9843,3.9767,3.9805,487289.1423
2010-09-24 15:20:00,10.42,10.42,10.38,10.39,656450.4632929437,3.9843,3.9843,3.969,3.9728,656450.4633
2010-09-24 15:30:00,10.39,10.41,10.37,10.4,958660.0142551676,3.9728,3.9805,3.9652,3.9767,958660.0143
2010-09-24 15:40:00,10.41,10.41,10.38,10.39,1075789.9738655265,3.9805,3.9805,3.969,3.9728,1075789.9739
2010-09-24 15:50:00,10.39,10.42,10.39,10.42,1985982.418626752,3.9728,3.9843,3.9728,3.9843,1985982.4186
2010-09-27 09:30:00,10.4,10.44,10.35,10.4,814207.6502732241,3.9767,3.992,3.9575,3.9767,814207.6503
2010-09-27 09:40:00,10.4,10.41,10.36,10.37,1350914.7065811355,3.9767,3.9805,3.9614,3.9652,1350914.7066
2010-09-27 09:50:00,10.37,10.38,10.35,10.35,399382.2760750773,3.9652,3.969,3.9575,3.9575,399382.2761
2010-09-27 10:00:00,10.35,10.38,10.34,10.37,530054.6448087431,3.9575,3.969,3.9537,3.9652,530054.6448
2010-09-27 10:10:00,10.37,10.37,10.32,10.33,366595.3908291756,3.9652,3.9652,3.9461,3.9499,366595.3908
2010-09-27 10:20:00,10.34,10.37,10.32,10.36,282014.73033974814,3.9537,3.9652,3.9461,3.9614,282014.7303
2010-09-27 10:30:00,10.36,10.37,10.34,10.36,320266.09645996673,3.9614,3.9652,3.9537,3.9614,320266.0965
2010-09-27 10:40:00,10.36,10.38,10.35,10.36,384889.5224518888,3.9614,3.969,3.9575,3.9614,384889.5225
2010-09-27 10:50:00,10.36,10.4,10.35,10.39,639106.6761701116,3.9614,3.9767,3.9575,3.9728,639106.6762
2010-09-27 11:00:00,10.39,10.39,10.35,10.38,756236.6357804704,3.9728,3.9728,3.9575,3.969,756236.6358
2010-09-27 11:10:00,10.38,10.4,10.35,10.37,370634.3549536707,3.969,3.9767,3.9575,3.9652,370634.355
2010-09-27 11:20:00,10.37,10.38,10.35,10.35,339748.15870753146,3.9652,3.969,3.9575,3.9575,339748.1587
2010-09-27 11:30:00,10.35,10.37,10.34,10.35,308149.20408648136,3.9575,3.9652,3.9537,3.9575,308149.2041
2010-09-27 11:40:00,10.35,10.36,10.33,10.35,325730.5773342837,3.9575,3.9614,3.9499,3.9575,325730.5773
2010-09-27 11:50:00,10.35,10.36,10.34,10.35,133523.40223330958,3.9575,3.9614,3.9537,3.9575,133523.4022
2010-09-27 12:00:00,10.35,10.38,10.35,10.37,389166.0727013543,3.9575,3.969,3.9575,3.9652,389166.0727
2010-09-27 12:10:00,10.37,10.38,10.36,10.36,263245.42646709434,3.9652,3.969,3.9614,3.9614,263245.4265
2010-09-27 12:20:00,10.36,10.37,10.34,10.36,271560.9408410549,3.9614,3.9652,3.9537,3.9614,271560.9408
2010-09-27 12:30:00,10.36,10.36,10.34,10.35,240199.57234497505,3.9614,3.9614,3.9537,3.9575,240199.5723
2010-09-27 12:40:00,10.35,10.37,10.34,10.37,207175.10097410312,3.9575,3.9652,3.9537,3.9652,207175.101
2010-09-27 12:50:00,10.36,10.37,10.36,10.36,162508.90947968638,3.9614,3.9652,3.9614,3.9614,162508.9095
2010-09-27 13:00:00,10.37,10.38,10.35,10.38,370871.941078641,3.9652,3.969,3.9575,3.969,370871.9411
2010-09-27 13:10:00,10.38,10.38,10.37,10.38,199809.93110002376,3.969,3.969,3.9652,3.969,199809.9311
2010-09-27 13:20:00,10.38,10.39,10.36,10.38,287954.3834640057,3.969,3.9728,3.9614,3.969,287954.3835
2010-09-27 13:30:00,10.38,10.4,10.38,10.39,218341.64884770729,3.969,3.9767,3.969,3.9728,218341.6488
2010-09-27 13:40:00,10.39,10.43,10.39,10.42,483487.76431456406,3.9728,3.9881,3.9728,3.9843,483487.7643
2010-09-27 13:50:00,10.42,10.43,10.41,10.42,397481.5870753148,3.9843,3.9881,3.9805,3.9843,397481.5871
2010-09-27 14:00:00,10.42,10.46,10.42,10.46,1225469.2325968165,3.9843,3.9996,3.9843,3.9996,1225469.2326
2010-09-27 14:10:00,10.46,10.48,10.46,10.46,612021.8579234973,3.9996,4.0073,3.9996,3.9996,612021.8579
2010-09-27 14:20:00,10.46,10.48,10.46,10.47,245901.6393442623,3.9996,4.0073,3.9996,4.0034,245901.6393
2010-09-27 14:30:00,10.47,10.48,10.46,10.46,340223.3309574721,4.0034,4.0073,3.9996,3.9996,340223.331
2010-09-27 14:40:00,10.46,10.47,10.46,10.46,361843.6683297696,3.9996,4.0034,3.9996,3.9996,361843.6683
2010-09-27 14:50:00,10.46,10.47,10.46,10.46,511285.3409360893,3.9996,4.0034,3.9996,3.9996,511285.3409
2010-09-27 15:00:00,10.46,10.47,10.46,10.47,366595.3908291756,3.9996,4.0034,3.9996,4.0034,366595.3908
2010-09-27 15:10:00,10.47,10.48,10.46,10.48,282965.0748396293,4.0034,4.0073,3.9996,4.0073,282965.0748
2010-09-27 15:20:00,10.47,10.48,10.46,10.46,330957.47208363033,4.0034,4.0073,3.9996,3.9996,330957.4721
2010-09-27 15:30:00,10.46,10.47,10.46,10.46,714421.4777856973,3.9996,4.0034,3.9996,3.9996,714421.4778
2010-09-27 15:40:00,10.46,10.47,10.44,10.44,1584699.453551913,3.9996,4.0034,3.992,3.992,1584699.4536
2010-09-27 15:50:00,10.44,10.44,10.41,10.43,1857923.49726776,3.992,3.992,3.9805,3.9881,1857923.4973
2010-09-28 09:30:00,10.45,10.52,10.35,10.35,1208363.0315989547,3.9958,4.0225,3.9575,3.9575,1208363.0316
2010-09-28 09:40:00,10.35,10.35,10.29,10.31,1721311.475409836,3.9575,3.9575,3.9346,3.9422,1721311.4754
2010-09-28 09:50:00,10.3,10.32,10.27,10.3,526966.0251841292,3.9384,3.9461,3.927,3.9384,526966.0252
2010-09-28 10:00:00,10.3,10.32,10.23,10.27,2228557.8522214303,3.9384,3.9461,3.9117,3.927,2228557.8522
2010-09-28 10:10:00,10.27,10.33,10.27,10.32,1319553.3380850558,3.927,3.9499,3.927,3.9461,1319553.3381
2010-09-28 10:20:00,10.32,10.39,10.31,10.35,528866.7141838917,3.9461,3.9728,3.9422,3.9575,528866.7142
2010-09-28 10:30:00,10.35,10.39,10.35,10.36,524590.1639344263,3.9575,3.9728,3.9575,3.9614,524590.1639
2010-09-28 10:40:00,10.36,10.39,10.35,10.37,356141.6013304823,3.9614,3.9728,3.9575,3.9652,356141.6013
2010-09-28 10:50:00,10.38,10.42,10.37,10.41,323592.302209551,3.969,3.9843,3.9652,3.9805,323592.3022
2010-09-28 11:00:00,10.42,10.42,10.38,10.38,362318.8405797101,3.9843,3.9843,3.969,3.969,362318.8406
2010-09-28 11:10:00,10.38,10.42,10.38,10.42,294606.7949631741,3.969,3.9843,3.969,3.9843,294606.795
2010-09-28 11:20:00,10.42,10.46,10.41,10.45,881206.9375148491,3.9843,3.9996,3.9805,3.9958,881206.9375
2010-09-28 11:30:00,10.45,10.46,10.44,10.45,293894.03658826323,3.9958,3.9996,3.992,3.9958,293894.0366
2010-09-28 11:40:00,10.44,10.47,10.43,10.44,373010.21620337374,3.992,4.0034,3.9881,3.992,373010.2162
2010-09-28 11:50:00,10.44,10.44,10.42,10.43,183891.6607270136,3.992,3.992,3.9843,3.9881,183891.6607
2010-09-28 12:00:00,10.43,10.43,10.41,10.43,325017.8189593728,3.9881,3.9881,3.9805,3.9881,325017.819
2010-09-28 12:10:00,10.43,10.46,10.43,10.45,265383.70159182703,3.9881,3.9996,3.9881,3.9958,265383.7016
2010-09-28 12:20:00,10.45,10.47,10.44,10.45,641007.365169874,3.9958,4.0034,3.992,3.9958,641007.3652
2010-09-28 12:30:00,10.45,10.46,10.43,10.44,219529.5794725588,3.9958,3.9996,3.9881,3.992,219529.5795
2010-09-28 12:40:00,10.44,10.45,10.43,10.43,133048.22998336898,3.992,3.9958,3.9881,3.9881,133048.23
2010-09-28 12:50:00,10.43,10.44,10.43,10.44,155143.73960560703,3.9881,3.992,3.9881,3.992,155143.7396
2010-09-28 13:00:00,10.44,10.44,10.41,10.43,330719.88595866004,3.992,3.992,3.9805,3.9881,330719.886
2010-09-28 13:10:00,10.43,10.44,10.42,10.43,210263.72059871705,3.9881,3.992,3.9843,3.9881,210263.7206
2010-09-28 13:20:00,10.43,10.45,10.42,10.43,351152.292706106,3.9881,3.9958,3.9843,3.9881,351152.2927
2010-09-28 13:30:00,10.44,10.48,10.44,10.47,234735.0914706581,3.992,4.0073,3.992,4.0034,234735.0915
2010-09-28 13:40:00,10.46,10.48,10.46,10.48,261819.90971727253,3.9996,4.0073,3.9996,4.0073,261819.9097
2010-09-28 13:50:00,10.48,10.51,10.48,10.51,498693.27631266334,4.0073,4.0187,4.0073,4.0187,498693.2763
2010-09-28 14:00:00,10.5,10.51,10.47,10.47,505820.8600617724,4.0149,4.0187,4.0034,4.0034,505820.8601
2010-09-28 14:10:00,10.47,10.49,10.46,10.48,262770.2542171537,4.0034,4.0111,3.9996,4.0073,262770.2542
2010-09-28 14:20:00,10.48,10.49,10.46,10.46,441672.6063197909,4.0073,4.0111,3.9996,3.9996,441672.6063
2010-09-28 14:30:00,10.46,10.46,10.43,10.44,437633.64219529583,3.9996,3.9996,3.9881,3.992,437633.6422
2010-09-28 14:40:00,10.45,10.45,10.4,10.42,839866.9517700167,3.9958,3.9958,3.9767,3.9843,839866.9518
2010-09-28 14:50:00,10.42,10.42,10.4,10.41,523639.81943454506,3.9843,3.9843,3.9767,3.9805,523639.8194
2010-09-28 15:00:00,10.41,10.43,10.4,10.43,471608.458066049,3.9805,3.9881,3.9767,3.9881,471608.4581
2010-09-28 15:10:00,10.42,10.45,10.41,10.45,475172.2499406035,3.9843,3.9958,3.9805,3.9958,475172.2499
2010-09-28 15:20:00,10.45,10.45,10.43,10.44,373722.9745782847,3.9958,3.9958,3.9881,3.992,373722.9746
2010-09-28 15:30:00,10.44,10.48,10.43,10.48,1114278.9261107151,3.992,4.0073,3.9881,4.0073,1114278.9261
2010-09-28 15:40:00,10.48,10.49,10.43,10.48,1240912.330719886,4.0073,4.0111,3.9881,4.0073,1240912.3307
2010-09-28 15:50:00,10.48,10.5,10.4,10.47,2010928.961748634,4.0073,4.0149,3.9767,4.0034,2010928.9617
2010-09-29 09:30:00,10.44,10.45,10.36,10.43,733903.5400332621,3.992,3.9958,3.9614,3.9881,733903.54
2010-09-29 09:40:00,10.43,10.46,10.41,10.42,516749.8218104063,3.9881,3.9996,3.9805,3.9843,516749.8218
2010-09-29 09:50:00,10.42,10.43,10.4,10.41,779044.9037776194,3.9843,3.9881,3.9767,3.9805,779044.9038
2010-09-29 10:00:00,10.4,10.45,10.4,10.43,699928.724162509,3.9767,3.9958,3.9767,3.9881,699928.7242
2010-09-29 10:10:00,10.43,10.44,10.38,10.39,406509.8598241863,3.9881,3.992,3.969,3.9728,406509.8598
2010-09-29 10:20:00,10.38,10.39,10.34,10.38,632454.2646709433,3.969,3.9728,3.9537,3.969,632454.2647
2010-09-29 10:30:00,10.38,10.39,10.35,10.38,379900.21382751246,3.969,3.9728,3.9575,3.969,379900.2138
2010-09-29 10:40:00,10.38,10.38,10.35,10.37,396056.070325493,3.969,3.969,3.9575,3.9652,396056.0703
2010-09-29 10:50:00,10.37,10.4,10.35,10.4,778569.7315276788,3.9652,3.9767,3.9575,3.9767,778569.7315
2010-09-29 11:00:00,10.39,10.42,10.39,10.41,278213.3523402233,3.9728,3.9843,3.9728,3.9805,278213.3523
2010-09-29 11:10:00,10.41,10.42,10.4,10.41,356616.7735804229,3.9805,3.9843,3.9767,3.9805,356616.7736
2010-09-29 11:20:00,10.41,10.46,10.4,10.45,614160.13304823,3.9805,3.9996,3.9767,3.9958,614160.133
2010-09-29 11:30:00,10.45,10.48,10.45,10.48,674744.594915657,3.9958,4.0073,3.9958,4.0073,674744.5949
2010-09-29 11:40:00,10.48,10.49,10.46,10.48,444048.467569494,4.0073,4.0111,3.9996,4.0073,444048.4676
2010-09-29 11:50:00,10.49,10.49,10.48,10.48,539795.6759325255,4.0111,4.0111,4.0073,4.0073,539795.6759
2010-09-29 12:00:00,10.48,10.49,10.46,10.48,328581.6108339273,4.0073,4.0111,3.9996,4.0073,328581.6108
2010-09-29 12:10:00,10.48,10.49,10.47,10.48,325730.5773342837,4.0073,4.0111,4.0034,4.0073,325730.5773
2010-09-29 12:20:00,10.48,10.49,10.48,10.49,306010.92896174866,4.0073,4.0111,4.0073,4.0111,306010.929
2010-09-29 12:30:00,10.49,10.49,10.48,10.49,325730.5773342837,4.0111,4.0111,4.0073,4.0111,325730.5773
2010-09-29 12:40:00,10.49,10.51,10.48,10.51,437871.2283202661,4.0111,4.0187,4.0073,4.0187,437871.2283
2010-09-29 12:50:00,10.5,10.52,10.5,10.52,599429.7933000713,4.0149,4.0225,4.0149,4.0225,599429.7933
2010-09-29 13:00:00,10.52,10.52,10.51,10.52,577334.2836778333,4.0225,4.0225,4.0187,4.0225,577334.2837
2010-09-29 13:10:00,10.52,10.52,10.51,10.52,450938.4651936327,4.0225,4.0225,4.0187,4.0225,450938.4652
2010-09-29 13:20:00,10.52,10.52,10.51,10.52,478736.041815158,4.0225,4.0225,4.0187,4.0225,478736.0418
2010-09-29 13:30:00,10.52,10.53,10.5,10.52,895937.2772630078,4.0225,4.0264,4.0149,4.0225,895937.2773
2010-09-29 13:40:00,10.52,10.55,10.51,10.54,700879.0686623901,4.0225,4.034,4.0187,4.0302,700879.0687
2010-09-29 13:50:00,10.54,10.56,10.54,10.56,682347.3509147066,4.0302,4.0378,4.0302,4.0378,682347.3509
2010-09-29 14:00:00,10.56,10.58,10.55,10.56,621287.716797339,4.0378,4.0455,4.034,4.0378,621287.7168
2010-09-29 14:10:00,10.57,10.58,10.56,10.57,476597.7666904253,4.0417,4.0455,4.0378,4.0417,476597.7667
2010-09-29 14:20:00,10.57,10.58,10.51,10.56,520076.0275599905,4.0417,4.0455,4.0187,4.0378,520076.0276
2010-09-29 14:30:00,10.56,10.57,10.54,10.54,496555.0011879306,4.0378,4.0417,4.0302,4.0302,496555.0012
2010-09-29 14:40:00,10.54,10.56,10.53,10.53,440722.2618199097,4.0302,4.0378,4.0264,4.0264,440722.2618
2010-09-29 14:50:00,10.54,10.55,10.52,10.54,361843.6683297696,4.0302,4.034,4.0225,4.0302,361843.6683
2010-09-29 15:00:00,10.54,10.55,10.52,10.53,1005226.8947493468,4.0302,4.034,4.0225,4.0264,1005226.8947
2010-09-29 15:10:00,10.52,10.53,10.49,10.51,1019244.4761225944,4.0225,4.0264,4.0111,4.0187,1019244.4761
2010-09-29 15:20:00,10.51,10.52,10.49,10.52,853409.3608933239,4.0187,4.0225,4.0111,4.0225,853409.3609
2010-09-29 15:30:00,10.52,10.52,10.49,10.51,1194820.6224756474,4.0225,4.0225,4.0111,4.0187,1194820.6225
2010-09-29 15:40:00,10.52,10.52,10.5,10.52,1236398.1943454505,4.0225,4.0225,4.0149,4.0225,1236398.1943
2010-09-29 15:50:00,10.52,10.52,10.5,10.51,2585174.6258018534,4.0225,4.0225,4.0149,4.0187,2585174.6258
2010-09-30 09:30:00,10.56,10.59,10.53,10.54,1133048.229983369,4.0378,4.0493,4.0264,4.0302,1133048.23
2010-09-30 09:40:00,10.54,10.59,10.49,10.5,1707769.066286529,4.0302,4.0493,4.0111,4.0149,1707769.0663
2010-09-30 09:50:00,10.5,10.51,10.42,10.43,1160608.220479924,4.0149,4.0187,3.9843,3.9881,1160608.2205
2010-09-30 10:00:00,10.43,10.44,10.39,10.4,1052506.533618437,3.9881,3.992,3.9728,3.9767,1052506.5336
2010-09-30 10:10:00,10.4,10.41,10.35,10.39,1380375.3860774531,3.9767,3.9805,3.9575,3.9728,1380375.3861
2010-09-30 10:20:00,10.39,10.4,10.36,10.39,566880.49417914,3.9728,3.9767,3.9614,3.9728,566880.4942
2010-09-30 10:30:00,10.39,10.43,10.39,10.41,611784.271798527,3.9728,3.9881,3.9728,3.9805,611784.2718
2010-09-30 10:40:00,10.41,10.43,10.39,10.4,519600.8553100499,3.9805,3.9881,3.9728,3.9767,519600.8553
2010-09-30 10:50:00,10.4,10.41,10.35,10.35,617011.1665478736,3.9767,3.9805,3.9575,3.9575,617011.1665
2010-09-30 11:00:00,10.35,10.37,10.32,10.32,1021145.1651223568,3.9575,3.9652,3.9461,3.9461,1021145.1651
2010-09-30 11:10:00,10.32,10.32,10.27,10.29,1308624.376336422,3.9461,3.9461,3.927,3.9346,1308624.3763
2010-09-30 11:20:00,10.29,10.29,10.21,10.23,1882632.454264671,3.9346,3.9346,3.904,3.9117,1882632.4543
2010-09-30 11:30:00,10.23,10.27,10.22,10.25,2394868.1397006414,3.9117,3.927,3.9078,3.9193,2394868.1397
2010-09-30 11:40:00,10.25,10.27,10.24,10.27,1159657.8759800429,3.9193,3.927,3.9155,3.927,1159657.876
2010-09-30 11:50:00,10.27,10.3,10.27,10.3,851746.2580185317,3.927,3.9384,3.927,3.9384,851746.258
2010-09-30 12:00:00,10.29,10.3,10.27,10.3,1126395.8184842006,3.9346,3.9384,3.927,3.9384,1126395.8185
2010-09-30 12:10:00,10.3,10.32,10.3,10.31,260869.5652173913,3.9384,3.9461,3.9384,3.9422,260869.5652
2010-09-30 12:20:00,10.31,10.32,10.3,10.3,384889.5224518888,3.9422,3.9461,3.9384,3.9384,384889.5225
2010-09-30 12:30:00,10.3,10.31,10.28,10.28,762651.4611546686,3.9384,3.9422,3.9308,3.9308,762651.4612
2010-09-30 12:40:00,10.29,10.29,10.27,10.28,377524.3525778095,3.9346,3.9346,3.927,3.9308,377524.3526
2010-09-30 12:50:00,10.28,10.3,10.28,10.29,388928.48657638393,3.9308,3.9384,3.9308,3.9346,388928.4866
2010-09-30 13:00:00,10.28,10.29,10.27,10.28,474934.6638156332,3.9308,3.9346,3.927,3.9308,474934.6638
2010-09-30 13:10:00,10.29,10.32,10.28,10.31,303397.48158707534,3.9346,3.9461,3.9308,3.9422,303397.4816
2010-09-30 13:20:00,10.32,10.32,10.3,10.32,314801.6155856498,3.9461,3.9461,3.9384,3.9461,314801.6156
2010-09-30 13:30:00,10.32,10.33,10.31,10.31,289855.0724637681,3.9461,3.9499,3.9422,3.9422,289855.0725
2010-09-30 13:40:00,10.31,10.32,10.3,10.3,547160.845806605,3.9422,3.9461,3.9384,3.9384,547160.8458
2010-09-30 13:50:00,10.3,10.32,10.3,10.3,351627.46495604655,3.9384,3.9461,3.9384,3.9384,351627.465
2010-09-30 14:00:00,10.3,10.31,10.29,10.3,416488.4770729389,3.9384,3.9422,3.9346,3.9384,416488.4771
2010-09-30 14:10:00,10.3,10.3,10.28,10.28,538607.745307674,3.9384,3.9384,3.9308,3.9308,538607.7453
2010-09-30 14:20:00,10.28,10.31,10.28,10.31,550011.8793062485,3.9308,3.9422,3.9308,3.9422,550011.8793
2010-09-30 14:30:00,10.3,10.32,10.29,10.29,873841.7676407698,3.9384,3.9461,3.9346,3.9346,873841.7676
2010-09-30 14:40:00,10.29,10.32,10.29,10.32,739843.1931575196,3.9346,3.9461,3.9346,3.9461,739843.1932
2010-09-30 14:50:00,10.32,10.34,10.31,10.31,708956.9969113804,3.9461,3.9537,3.9422,3.9422,708956.9969
2010-09-30 15:00:00,10.31,10.31,10.27,10.28,1202660.9645996671,3.9422,3.9422,3.927,3.9308,1202660.9646
2010-09-30 15:10:00,10.28,10.28,10.26,10.28,884533.1432644334,3.9308,3.9308,3.9231,3.9308,884533.1433
2010-09-30 15:20:00,10.27,10.31,10.27,10.31,565692.5635542885,3.927,3.9422,3.927,3.9422,565692.5636
2010-09-30 15:30:00,10.31,10.31,10.27,10.27,915419.3395105726,3.9422,3.9422,3.927,3.927,915419.3395
2010-09-30 15:40:00,10.27,10.3,10.26,10.29,1209788.5483487763,3.927,3.9384,3.9231,3.9346,1209788.5483
2010-09-30 15:50:00,10.29,10.3,10.27,10.27,2211926.8234735094,3.9346,3.9384,3.927,3.927,2211926.8235
2010-10-01 09:30:00,10.35,10.4,10.29,10.3,1583749.1090520313,3.9575,3.9767,3.9346,3.9384,1583749.1091
2010-10-01 09:40:00,10.3,10.35,10.27,10.35,1731052.5065336186,3.9384,3.9575,3.927,3.9575,1731052.5065
2010-10-01 09:50:00,10.35,10.36,10.29,10.3,1182703.730102162,3.9575,3.9614,3.9346,3.9384,1182703.7301
2010-10-01 10:00:00,10.3,10.32,10.24,10.27,1098360.6557377048,3.9384,3.9461,3.9155,3.927,1098360.6557
2010-10-01 10:10:00,10.28,10.31,10.27,10.28,1059396.5312425755,3.9308,3.9422,3.927,3.9308,1059396.5312
2010-10-01 10:20:00,10.28,10.28,10.21,10.22,939415.5381325732,3.9308,3.9308,3.904,3.9078,939415.5381
2010-10-01 10:30:00,10.22,10.22,10.18,10.19,1055832.739368021,3.9078,3.9078,3.8925,3.8964,1055832.7394
2010-10-01 10:40:00,10.19,10.24,10.19,10.24,595153.2430506059,3.8964,3.9155,3.8964,3.9155,595153.2431
2010-10-01 10:50:00,10.24,10.26,10.22,10.22,663815.6331670231,3.9155,3.9231,3.9078,3.9078,663815.6332
2010-10-01 11:00:00,10.22,10.23,10.2,10.23,474459.4915656926,3.9078,3.9117,3.9002,3.9117,474459.4916
2010-10-01 11:10:00,10.23,10.23,10.2,10.22,322404.3715846995,3.9117,3.9117,3.9002,3.9078,322404.3716
2010-10-01 11:20:00,10.22,10.23,10.2,10.21,234022.3330957472,3.9078,3.9117,3.9002,3.904,234022.3331
2010-10-01 11:30:00,10.21,10.24,10.2,10.23,294606.7949631741,3.904,3.9155,3.9002,3.9117,294606.795
2010-10-01 11:40:00,10.23,10.26,10.23,10.25,301734.3787122832,3.9117,3.9231,3.9117,3.9193,301734.3787
2010-10-01 11:50:00,10.24,10.27,10.24,10.25,182466.1439771917,3.9155,3.927,3.9155,3.9193,182466.144
2010-10-01 12:00:00,10.25,10.27,10.24,10.26,190306.4861012117,3.9193,3.927,3.9155,3.9231,190306.4861
2010-10-01 12:10:00,10.26,10.27,10.24,10.27,320266.09645996673,3.9231,3.927,3.9155,3.927,320266.0965
2010-10-01 12:20:00,10.27,10.27,10.25,10.27,300071.2758374911,3.927,3.927,3.9193,3.927,300071.2758
2010-10-01 12:30:00,10.27,10.28,10.26,10.26,483962.93656450463,3.927,3.9308,3.9231,3.9231,483962.9366
2010-10-01 12:40:00,10.26,10.28,10.26,10.28,312425.7543359468,3.9231,3.9308,3.9231,3.9308,312425.7543
2010-10-01 12:50:00,10.28,10.3,10.27,10.3,231884.0579710145,3.9308,3.9384,3.927,3.9384,231884.058
2010-10-01 13:00:00,10.29,10.3,10.28,10.29,246376.8115942029,3.9346,3.9384,3.9308,3.9346,246376.8116
2010-10-01 13:10:00,10.29,10.3,10.28,10.29,288667.14183891664,3.9346,3.9384,3.9308,3.9346,288667.1418
2010-10-01 13:20:00,10.29,10.3,10.27,10.29,306010.92896174866,3.9346,3.9384,3.927,3.9346,306010.929
2010-10-01 13:30:00,10.28,10.29,10.27,10.27,291755.76146353054,3.9308,3.9346,3.927,3.927,291755.7615
2010-10-01 13:40:00,10.27,10.28,10.25,10.27,372059.8717034925,3.927,3.9308,3.9193,3.927,372059.8717
2010-10-01 13:50:00,10.27,10.28,10.27,10.28,200760.27559990497,3.927,3.9308,3.927,3.9308,200760.2756
2010-10-01 14:00:00,10.28,10.29,10.27,10.27,770491.8032786886,3.9308,3.9346,3.927,3.927,770491.8033
2010-10-01 14:10:00,10.28,10.29,10.27,10.28,301021.6203373723,3.9308,3.9346,3.927,3.9308,301021.6203
2010-10-01 14:20:00,10.28,10.3,10.27,10.27,275599.90496555,3.9308,3.9384,3.927,3.927,275599.905
2010-10-01 14:30:00,10.27,10.3,10.27,10.28,405559.515324305,3.927,3.9384,3.927,3.9308,405559.5153
2010-10-01 14:40:00,10.28,10.29,10.27,10.28,210026.1344737468,3.9308,3.9346,3.927,3.9308,210026.1345
2010-10-01 14:50:00,10.28,10.29,10.27,10.27,225706.8187217867,3.9308,3.9346,3.927,3.927,225706.8187
2010-10-01 15:00:00,10.28,10.32,10.27,10.31,1058683.7728676645,3.9308,3.9461,3.927,3.9422,1058683.7729
2010-10-01 15:10:00,10.32,10.33,10.3,10.31,809218.3416488477,3.9461,3.9499,3.9384,3.9422,809218.3416
2010-10-01 15:20:00,10.31,10.33,10.3,10.31,841292.4685198384,3.9422,3.9499,3.9384,3.9422,841292.4685
2010-10-01 15:30:00,10.31,10.32,10.29,10.31,751247.3271560941,3.9422,3.9461,3.9346,3.9422,751247.3272
2010-10-01 15:40:00,10.31,10.31,10.3,10.3,540033.2620574959,3.9422,3.9422,3.9384,3.9384,540033.2621
2010-10-01 15:50:00,10.3,10.31,10.28,10.29,1327393.6802090758,3.9384,3.9422,3.9308,3.9346,1327393.6802
2010-10-04 09:30:00,10.26,10.31,10.21,10.24,677833.2145402709,3.9231,3.9422,3.904,3.9155,677833.2145
2010-10-04 09:40:00,10.24,10.28,10.21,10.24,657875.9800427655,3.9155,3.9308,3.904,3.9155,657875.98
2010-10-04 09:50:00,10.25,10.27,10.2,10.21,650748.3962936564,3.9193,3.927,3.9002,3.904,650748.3963
2010-10-04 10:00:00,10.21,10.23,10.18,10.22,1241387.5029698266,3.904,3.9117,3.8925,3.9078,1241387.503
2010-10-04 10:10:00,10.22,10.24,10.21,10.23,367070.56307911617,3.9078,3.9155,3.904,3.9117,367070.5631
2010-10-04 10:20:00,10.23,10.24,10.21,10.21,349726.77595628414,3.9117,3.9155,3.904,3.904,349726.776
2010-10-04 10:30:00,10.21,10.21,10.19,10.19,482775.00593965314,3.904,3.904,3.8964,3.8964,482775.0059
2010-10-04 10:40:00,10.19,10.19,10.15,10.16,825611.7842717986,3.8964,3.8964,3.8811,3.8849,825611.7843
2010-10-04 10:50:00,10.16,10.19,10.15,10.18,707769.0662865288,3.8849,3.8964,3.8811,3.8925,707769.0663
2010-10-04 11:00:00,10.18,10.19,10.18,10.19,1321691.6132097887,3.8925,3.8964,3.8925,3.8964,1321691.6132
2010-10-04 11:10:00,10.19,10.19,10.14,10.15,564742.2190544072,3.8964,3.8964,3.8772,3.8811,564742.2191
2010-10-04 11:20:00,10.14,10.14,10.12,10.14,1124019.9572344976,3.8772,3.8772,3.8696,3.8772,1124019.9572
2010-10-04 11:30:00,10.14,10.16,10.13,10.16,371109.5272036113,3.8772,3.8849,3.8734,3.8849,371109.5272
2010-10-04 11:40:00,10.16,10.16,10.14,10.15,423853.6469470183,3.8849,3.8849,3.8772,3.8811,423853.6469
2010-10-04 11:50:00,10.16,10.16,10.11,10.12,578047.0420527442,3.8849,3.8849,3.8658,3.8696,578047.0421
2010-10-04 12:00:00,10.11,10.11,10.07,10.08,490852.9341886434,3.8658,3.8658,3.8505,3.8543,490852.9342
2010-10-04 12:10:00,10.08,10.12,10.08,10.12,476835.3528153956,3.8543,3.8696,3.8543,3.8696,476835.3528
2010-10-04 12:20:00,10.12,10.13,10.11,10.11,254692.32596816347,3.8696,3.8734,3.8658,3.8658,254692.326
2010-10-04 12:30:00,10.11,10.13,10.1,10.11,223806.12972202423,3.8658,3.8734,3.8619,3.8658,223806.1297
2010-10-04 12:40:00,10.12,10.12,10.1,10.11,224756.47422190543,3.8696,3.8696,3.8619,3.8658,224756.4742
2010-10-04 12:50:00,10.11,10.12,10.1,10.11,168210.97647897364,3.8658,3.8696,3.8619,3.8658,168210.9765
2010-10-04 13:00:00,10.11,10.12,10.11,10.11,226657.16322166787,3.8658,3.8696,3.8658,3.8658,226657.1632
2010-10-04 13:10:00,10.11,10.14,10.11,10.14,413162.27132335474,3.8658,3.8772,3.8658,3.8772,413162.2713
2010-10-04 13:20:00,10.14,10.16,10.13,10.14,188643.3832264196,3.8772,3.8849,3.8734,3.8772,188643.3832
2010-10-04 13:30:00,10.14,10.15,10.11,10.11,202185.7923497268,3.8772,3.8811,3.8658,3.8658,202185.7923
2010-10-04 13:40:00,10.11,10.13,10.11,10.12,291043.0030886196,3.8658,3.8734,3.8658,3.8696,291043.0031
2010-10-04 13:50:00,10.12,10.12,10.1,10.12,210501.30672368733,3.8696,3.8696,3.8619,3.8696,210501.3067
2010-10-04 14:00:00,10.11,10.13,10.11,10.13,267284.39059158944,3.8658,3.8734,3.8658,3.8734,267284.3906
2010-10-04 14:10:00,10.12,10.14,10.11,10.11,315751.960085531,3.8696,3.8772,3.8658,3.8658,315751.9601
2010-10-04 14:20:00,10.11,10.14,10.11,10.13,409836.0655737705,3.8658,3.8772,3.8658,3.8734,409836.0656
2010-10-04 14:30:00,10.13,10.14,10.11,10.13,477072.9389403659,3.8734,3.8772,3.8658,3.8734,477072.9389
2010-10-04 14:40:00,10.13,10.14,10.11,10.12,243525.7780945593,3.8734,3.8772,3.8658,3.8696,243525.7781
2010-10-04 14:50:00,10.12,10.14,10.11,10.13,455927.77381800907,3.8696,3.8772,3.8658,3.8734,455927.7738
2010-10-04 15:00:00,10.12,10.16,10.12,10.13,320741.26870990737,3.8696,3.8849,3.8696,3.8734,320741.2687
2010-10-04 15:10:00,10.13,10.14,10.12,10.13,563554.2884295557,3.8734,3.8772,3.8696,3.8734,563554.2884
2010-10-04 15:20:00,10.13,10.14,10.12,10.14,383939.1779520076,3.8734,3.8772,3.8696,3.8772,383939.178
2010-10-04 15:30:00,10.14,10.16,10.14,10.14,620574.9584224281,3.8772,3.8849,3.8772,3.8772,620574.9584
2010-10-04 15:40:00,10.14,10.14,10.13,10.14,538370.1591827037,3.8772,3.8772,3.8734,3.8772,538370.1592
2010-10-04 15:50:00,10.14,10.14,10.12,10.14,1536944.642432882,3.8772,3.8772,3.8696,3.8772,1536944.6424
2010-10-05 09:30:00,10.29,10.31,10.24,10.28,943929.6745070087,3.9346,3.9422,3.9155,3.9308,943929.6745
2010-10-05 09:40:00,10.28,10.31,10.25,10.26,1823235.923022096,3.9308,3.9422,3.9193,3.9231,1823235.923
2010-10-05 09:50:00,10.26,10.29,10.21,10.28,1112853.4093608933,3.9231,3.9346,3.904,3.9308,1112853.4094
2010-10-05 10:00:00,10.28,10.34,10.23,10.3,1914468.995010692,3.9308,3.9537,3.9117,3.9384,1914468.995
2010-10-05 10:10:00,10.29,10.3,10.24,10.24,1316939.8907103825,3.9346,3.9384,3.9155,3.9155,1316939.8907
2010-10-05 10:20:00,10.24,10.25,10.22,10.23,1138750.2969826562,3.9155,3.9193,3.9078,3.9117,1138750.297
2010-10-05 10:30:00,10.24,10.25,10.22,10.23,1642432.881919696,3.9155,3.9193,3.9078,3.9117,1642432.8819
2010-10-05 10:40:00,10.23,10.24,10.21,10.23,789023.5210263721,3.9117,3.9155,3.904,3.9117,789023.521
2010-10-05 10:50:00,10.22,10.23,10.2,10.21,919933.4758850083,3.9078,3.9117,3.9002,3.904,919933.4759
2010-10-05 11:00:00,10.2,10.24,10.2,10.22,754335.946780708,3.9002,3.9155,3.9002,3.9078,754335.9468
2010-10-05 11:10:00,10.22,10.23,10.2,10.21,811594.2028985508,3.9078,3.9117,3.9002,3.904,811594.2029
2010-10-05 11:20:00,10.21,10.23,10.21,10.22,380137.7999524828,3.904,3.9117,3.904,3.9078,380137.8
2010-10-05 11:30:00,10.22,10.27,10.22,10.27,972915.1817533856,3.9078,3.927,3.9078,3.927,972915.1818
2010-10-05 11:40:00,10.27,10.29,10.26,10.29,448800.1900689,3.927,3.9346,3.9231,3.9346,448800.1901
2010-10-05 11:50:00,10.29,10.3,10.28,10.29,305535.75671180803,3.9346,3.9384,3.9308,3.9346,305535.7567
2010-10-05 12:00:00,10.29,10.3,10.29,10.3,399619.86220004753,3.9346,3.9384,3.9346,3.9384,399619.8622
2010-10-05 12:10:00,10.3,10.31,10.3,10.31,174150.62960323118,3.9384,3.9422,3.9384,3.9422,174150.6296
2010-10-05 12:20:00,10.31,10.32,10.3,10.32,306010.92896174866,3.9422,3.9461,3.9384,3.9461,306010.929
2010-10-05 12:30:00,10.31,10.33,10.31,10.33,325255.4050843431,3.9422,3.9499,3.9422,3.9499,325255.4051
2010-10-05 12:40:00,10.32,10.34,10.32,10.33,258256.117842718,3.9461,3.9537,3.9461,3.9499,258256.1178
2010-10-05 12:50:00,10.32,10.34,10.32,10.33,202423.3784746971,3.9461,3.9537,3.9461,3.9499,202423.3785
2010-10-05 13:00:00,10.33,10.35,10.33,10.34,489902.5896887622,3.9499,3.9575,3.9499,3.9537,489902.5897
2010-10-05 13:10:00,10.34,10.35,10.32,10.32,355904.015205512,3.9537,3.9575,3.9461,3.9461,355904.0152
2010-10-05 13:20:00,10.32,10.33,10.31,10.31,209075.78997386555,3.9461,3.9499,3.9422,3.9422,209075.79
2010-10-05 13:30:00,10.31,10.32,10.31,10.31,181990.9717272512,3.9422,3.9461,3.9422,3.9422,181990.9717
2010-10-05 13:40:00,10.31,10.32,10.31,10.31,403183.65407460206,3.9422,3.9461,3.9422,3.9422,403183.6541
2010-10-05 13:50:00,10.31,10.33,10.31,10.33,546448.087431694,3.9422,3.9499,3.9422,3.9499,546448.0874
2010-10-05 14:00:00,10.33,10.33,10.32,10.32,227845.09384651936,3.9499,3.9499,3.9461,3.9461,227845.0938
2010-10-05 14:10:00,10.32,10.33,10.31,10.31,151579.9477310525,3.9461,3.9499,3.9422,3.9422,151579.9477
2010-10-05 14:20:00,10.31,10.32,10.31,10.32,396531.2425754336,3.9422,3.9461,3.9422,3.9461,396531.2426
2010-10-05 14:30:00,10.32,10.33,10.31,10.31,330957.47208363033,3.9461,3.9499,3.9422,3.9422,330957.4721
2010-10-05 14:40:00,10.31,10.32,10.31,10.31,202660.96459966732,3.9422,3.9461,3.9422,3.9422,202660.9646
2010-10-05 14:50:00,10.31,10.35,10.31,10.35,514136.37443573296,3.9422,3.9575,3.9422,3.9575,514136.3744
2010-10-05 15:00:00,10.35,10.35,10.33,10.34,289617.48633879784,3.9575,3.9575,3.9499,3.9537,289617.4863
2010-10-05 15:10:00,10.34,10.37,10.34,10.35,597291.5181753386,3.9537,3.9652,3.9537,3.9575,597291.5182
2010-10-05 15:20:00,10.35,10.37,10.35,10.36,656925.6355428844,3.9575,3.9652,3.9575,3.9614,656925.6355
2010-10-05 15:30:00,10.36,10.37,10.35,10.36,602280.8267997149,3.9614,3.9652,3.9575,3.9614,602280.8268
2010-10-05 15:40:00,10.35,10.36,10.34,10.36,1007840.34212402,3.9575,3.9614,3.9537,3.9614,1007840.3421
2010-10-05 15:50:00,10.36,10.38,10.35,10.36,1636493.2287954383,3.9614,3.969,3.9575,3.9614,1636493.2288
2010-10-06 09:30:00,10.38,10.43,10.33,10.38,1328344.024708957,3.969,3.9881,3.9499,3.969,1328344.0247
2010-10-06 09:40:00,10.38,10.39,10.29,10.3,956996.9113803754,3.969,3.9728,3.9346,3.9384,956996.9114
2010-10-06 09:50:00,10.29,10.3,10.26,10.27,795438.3464005702,3.9346,3.9384,3.9231,3.927,795438.3464
2010-10-06 10:00:00,10.27,10.32,10.27,10.27,551199.8099311,3.927,3.9461,3.927,3.927,551199.8099
2010-10-06 10:10:00,10.28,10.3,10.25,10.25,512473.2715609408,3.9308,3.9384,3.9193,3.9193,512473.2716
2010-10-06 10:20:00,10.26,10.26,10.21,10.23,631266.3340460918,3.9231,3.9231,3.904,3.9117,631266.334
2010-10-06 10:30:00,10.23,10.26,10.22,10.26,1017581.3732478024,3.9117,3.9231,3.9078,3.9231,1017581.3732
2010-10-06 10:40:00,10.26,10.31,10.26,10.31,688762.1762889047,3.9231,3.9422,3.9231,3.9422,688762.1763
2010-10-06 10:50:00,10.31,10.31,10.28,10.31,490140.1758137325,3.9422,3.9422,3.9308,3.9422,490140.1758
2010-10-06 11:00:00,10.31,10.31,10.28,10.3,392254.6923259682,3.9422,3.9422,3.9308,3.9384,392254.6923
2010-10-06 11:10:00,10.3,10.31,10.3,10.31,519838.4414350202,3.9384,3.9422,3.9384,3.9422,519838.4414
2010-10-06 11:20:00,10.31,10.37,10.3,10.36,1108339.2729864577,3.9422,3.9652,3.9384,3.9614,1108339.273
2010-10-06 11:30:00,10.36,10.39,10.35,10.39,842480.39914469,3.9614,3.9728,3.9575,3.9728,842480.3991
2010-10-06 11:40:00,10.39,10.39,10.35,10.35,370871.941078641,3.9728,3.9728,3.9575,3.9575,370871.9411
2010-10-06 11:50:00,10.35,10.38,10.35,10.36,304110.23996198626,3.9575,3.969,3.9575,3.9614,304110.24
2010-10-06 12:00:00,10.35,10.38,10.35,10.37,360180.56545497745,3.9575,3.969,3.9575,3.9652,360180.5655
2010-10-06 12:10:00,10.37,10.37,10.34,10.34,262295.08196721313,3.9652,3.9652,3.9537,3.9537,262295.082
2010-10-06 12:20:00,10.34,10.35,10.31,10.32,263720.5987170349,3.9537,3.9575,3.9422,3.9461,263720.5987
2010-10-06 12:30:00,10.32,10.32,10.31,10.31,164884.77072938942,3.9461,3.9461,3.9422,3.9422,164884.7707
2010-10-06 12:40:00,10.31,10.33,10.31,10.32,138037.53860774531,3.9422,3.9499,3.9422,3.9461,138037.5386
2010-10-06 12:50:00,10.32,10.32,10.3,10.31,287716.79733903543,3.9461,3.9461,3.9384,3.9422,287716.7973
2010-10-06 13:00:00,10.31,10.31,10.29,10.29,210976.478973628,3.9422,3.9422,3.9346,3.9346,210976.479
2010-10-06 13:10:00,10.29,10.29,10.25,10.25,598954.6210501307,3.9346,3.9346,3.9193,3.9193,598954.6211
2010-10-06 13:20:00,10.26,10.28,10.25,10.27,462817.7714421478,3.9231,3.9308,3.9193,3.927,462817.7714
2010-10-06 13:30:00,10.27,10.3,10.27,10.29,294131.6227132336,3.927,3.9384,3.927,3.9346,294131.6227
2010-10-06 13:40:00,10.28,10.29,10.27,10.28,159182.70373010216,3.9308,3.9346,3.927,3.9308,159182.7037
2010-10-06 13:50:00,10.28,10.3,10.27,10.3,279401.2829650748,3.9308,3.9384,3.927,3.9384,279401.283
2010-10-06 14:00:00,10.3,10.3,10.27,10.29,264195.77096697554,3.9384,3.9384,3.927,3.9346,264195.771
2010-10-06 14:10:00,10.28,10.29,10.27,10.27,293894.03658826323,3.9308,3.9346,3.927,3.927,293894.0366
2010-10-06 14:20:00,10.27,10.3,10.27,10.29,279401.2829650748,3.927,3.9384,3.927,3.9346,279401.283
2010-10-06 14:30:00,10.29,10.31,10.28,10.3,280351.6274649561,3.9346,3.9422,3.9308,3.9384,280351.6275
2010-10-06 14:40:00,10.3,10.3,10.28,10.3,254454.73984319315,3.9384,3.9384,3.9308,3.9384,254454.7398
2010-10-06 14:50:00,10.3,10.32,10.29,10.3,380137.7999524828,3.9384,3.9461,3.9346,3.9384,380137.8
2010-10-06 15:00:00,10.3,10.3,10.28,10.29,454027.0848182466,3.9384,3.9384,3.9308,3.9346,454027.0848
2010-10-06 15:10:00,10.29,10.3,10.28,10.29,328581.6108339273,3.9346,3.9384,3.9308,3.9346,328581.6108
2010-10-06 15:20:00,10.28,10.31,10.28,10.31,791874.5545260157,3.9308,3.9422,3.9308,3.9422,791874.5545
2010-10-06 15:30:00,10.31,10.32,10.29,10.3,820147.3033974816,3.9422,3.9461,3.9346,3.9384,820147.3034
2010-10-06 15:40:00,10.3,10.33,10.3,10.33,718460.4419101925,3.9384,3.9499,3.9384,3.9499,718460.4419
2010-10-06 15:50:00,10.32,10.32,10.29,10.3,3073651.6987407934,3.9461,3.9461,3.9346,3.9384,3073651.6987
2010-10-07 09:30:00,10.3,10.41,10.26,10.35,1144452.3639819436,3.9384,3.9805,3.9231,3.9575,1144452.364
2010-10-07 09:40:00,10.35,10.37,10.32,10.35,939890.7103825136,3.9575,3.9652,3.9461,3.9575,939890.7104
2010-10-07 09:50:00,10.35,10.4,10.32,10.32,1052744.119743407,3.9575,3.9767,3.9461,3.9461,1052744.1197
2010-10-07 10:00:00,10.32,10.34,10.29,10.32,806604.8942741744,3.9461,3.9537,3.9346,3.9461,806604.8943
2010-10-07 10:10:00,10.32,10.35,10.31,10.35,514611.5466856736,3.9461,3.9575,3.9422,3.9575,514611.5467
2010-10-07 10:20:00,10.35,10.41,10.35,10.4,896887.6217628891,3.9575,3.9805,3.9575,3.9767,896887.6218
2010-10-07 10:30:00,10.4,10.44,10.39,10.42,1322404.3715846995,3.9767,3.992,3.9728,3.9843,1322404.3716
2010-10-07 10:40:00,10.42,10.45,10.41,10.45,926110.715134236,3.9843,3.9958,3.9805,3.9958,926110.7151
2010-10-07 10:50:00,10.45,10.47,10.43,10.44,500831.5514373961,3.9958,4.0034,3.9881,3.992,500831.5514
2010-10-07 11:00:00,10.44,10.45,10.42,10.43,717272.511285341,3.992,3.9958,3.9843,3.9881,717272.5113
2010-10-07 11:10:00,10.42,10.44,10.41,10.41,463768.115942029,3.9843,3.992,3.9805,3.9805,463768.1159
2010-10-07 11:20:00,10.41,10.42,10.4,10.42,539558.0898075552,3.9805,3.9843,3.9767,3.9843,539558.0898
2010-10-07 11:30:00,10.41,10.43,10.41,10.42,567118.0803041103,3.9805,3.9881,3.9805,3.9843,567118.0803
2010-10-07 11:40:00,10.42,10.44,10.4,10.4,395818.4842005227,3.9843,3.992,3.9767,3.9767,395818.4842
2010-10-07 11:50:00,10.4,10.43,10.4,10.42,313613.6849607983,3.9767,3.9881,3.9767,3.9843,313613.685
2010-10-07 12:00:00,10.42,10.43,10.39,10.41,371109.5272036113,3.9843,3.9881,3.9728,3.9805,371109.5272
2010-10-07 12:10:00,10.41,10.42,10.39,10.4,363269.18507959135,3.9805,3.9843,3.9728,3.9767,363269.1851
2010-10-07 12:20:00,10.4,10.41,10.38,10.39,447137.0871941079,3.9767,3.9805,3.969,3.9728,447137.0872
2010-10-07 12:30:00,10.39,10.39,10.35,10.37,640294.6067949632,3.9728,3.9728,3.9575,3.9652,640294.6068
2010-10-07 12:40:00,10.37,10.37,10.34,10.34,525540.5084343074,3.9652,3.9652,3.9537,3.9537,525540.5084
2010-10-07 12:50:00,10.34,10.35,10.34,10.35,222380.6129722024,3.9537,3.9575,3.9537,3.9575,222380.613
2010-10-07 13:00:00,10.35,10.38,10.33,10.38,541696.364932288,3.9575,3.969,3.9499,3.969,541696.3649
2010-10-07 13:10:00,10.38,10.38,10.37,10.38,283202.6609645997,3.969,3.969,3.9652,3.969,283202.661
2010-10-07 13:20:00,10.38,10.38,10.35,10.35,291518.17533856025,3.969,3.969,3.9575,3.9575,291518.1753
2010-10-07 13:30:00,10.35,10.35,10.33,10.35,277738.18009028275,3.9575,3.9575,3.9499,3.9575,277738.1801
2010-10-07 13:40:00,10.35,10.35,10.33,10.33,319315.7519600856,3.9575,3.9575,3.9499,3.9499,319315.752
2010-10-07 13:50:00,10.34,10.37,10.33,10.36,421715.3718222856,3.9537,3.9652,3.9499,3.9614,421715.3718
2010-10-07 14:00:00,10.37,10.38,10.33,10.34,402946.0679496318,3.9652,3.969,3.9499,3.9537,402946.0679
2010-10-07 14:10:00,10.35,10.38,10.34,10.37,335709.19458303635,3.9575,3.969,3.9537,3.9652,335709.1946
2010-10-07 14:20:00,10.37,10.39,10.36,10.36,237110.95272036115,3.9652,3.9728,3.9614,3.9614,237110.9527
2010-10-07 14:30:00,10.36,10.38,10.36,10.37,232834.4024708957,3.9614,3.969,3.9614,3.9652,232834.4025
2010-10-07 14:40:00,10.37,10.38,10.37,10.38,813970.0641482538,3.9652,3.969,3.9652,3.969,813970.0641
2010-10-07 14:50:00,10.38,10.4,10.38,10.4,603943.929674507,3.969,3.9767,3.969,3.9767,603943.9297
2010-10-07 15:00:00,10.4,10.41,10.38,10.4,443810.8814445236,3.9767,3.9805,3.969,3.9767,443810.8814
2010-10-07 15:10:00,10.4,10.42,10.4,10.4,273699.2159657876,3.9767,3.9843,3.9767,3.9767,273699.216
2010-10-07 15:20:00,10.41,10.42,10.4,10.4,556189.1185554764,3.9805,3.9843,3.9767,3.9767,556189.1186
2010-10-07 15:30:00,10.4,10.43,10.39,10.42,441910.1924447612,3.9767,3.9881,3.9728,3.9843,441910.1924
2010-10-07 15:40:00,10.42,10.43,10.4,10.4,911380.3753860774,3.9843,3.9881,3.9767,3.9767,911380.3754
2010-10-07 15:50:00,10.4,10.42,10.4,10.42,1580422.9033024472,3.9767,3.9843,3.9767,3.9843,1580422.9033
2010-10-08 09:30:00,10.43,10.46,10.25,10.33,1519600.8553100498,3.9881,3.9996,3.9193,3.9499,1519600.8553
2010-10-08 09:40:00,10.34,10.37,10.29,10.31,905915.8945117606,3.9537,3.9652,3.9346,3.9422,905915.8945
2010-10-08 09:50:00,10.31,10.35,10.3,10.32,340698.5032074127,3.9422,3.9575,3.9384,3.9461,340698.5032
2010-10-08 10:00:00,10.32,10.33,10.29,10.3,818484.2005226895,3.9461,3.9499,3.9346,3.9384,818484.2005
2010-10-08 10:10:00,10.3,10.32,10.29,10.3,500356.37918745546,3.9384,3.9461,3.9346,3.9384,500356.3792
2010-10-08 10:20:00,10.29,10.3,10.24,10.25,485626.0394392968,3.9346,3.9384,3.9155,3.9193,485626.0394
2010-10-08 10:30:00,10.25,10.26,10.23,10.26,499881.2069375149,3.9193,3.9231,3.9117,3.9231,499881.2069
2010-10-08 10:40:00,10.26,10.27,10.23,10.23,347588.50083155144,3.9231,3.927,3.9117,3.9117,347588.5008
2010-10-08 10:50:00,10.23,10.28,10.23,10.27,426229.5081967213,3.9117,3.9308,3.9117,3.927,426229.5082
2010-10-08 11:00:00,10.27,10.3,10.27,10.28,306723.6873366595,3.927,3.9384,3.927,3.9308,306723.6873
2010-10-08 11:10:00,10.28,10.32,10.27,10.31,502019.4820622476,3.9308,3.9461,3.927,3.9422,502019.4821
2010-10-08 11:20:00,10.31,10.35,10.3,10.35,271323.3547160846,3.9422,3.9575,3.9384,3.9575,271323.3547
2010-10-08 11:30:00,10.35,10.39,10.35,10.38,571869.8028035163,3.9575,3.9728,3.9575,3.969,571869.8028
2010-10-08 11:40:00,10.38,10.4,10.38,10.38,284628.1777144215,3.969,3.9767,3.969,3.969,284628.1777
2010-10-08 11:50:00,10.38,10.39,10.37,10.38,152292.7061059634,3.969,3.9728,3.9652,3.969,152292.7061
2010-10-08 12:00:00,10.38,10.39,10.36,10.37,209313.37609883584,3.969,3.9728,3.9614,3.9652,209313.3761
2010-10-08 12:10:00,10.37,10.38,10.37,10.38,107626.51461154668,3.9652,3.969,3.9652,3.969,107626.5146
2010-10-08 12:20:00,10.37,10.38,10.35,10.35,96697.5528629128,3.9652,3.969,3.9575,3.9575,96697.5529
2010-10-08 12:30:00,10.35,10.38,10.35,10.37,181753.3856022808,3.9575,3.969,3.9575,3.9652,181753.3856
2010-10-08 12:40:00,10.37,10.42,10.37,10.39,427655.0249465432,3.9652,3.9843,3.9652,3.9728,427655.0249
2010-10-08 12:50:00,10.39,10.4,10.37,10.37,293656.45046329295,3.9728,3.9767,3.9652,3.9652,293656.4505
2010-10-08 13:00:00,10.38,10.38,10.36,10.37,126158.23235923024,3.969,3.969,3.9614,3.9652,126158.2324
2010-10-08 13:10:00,10.37,10.38,10.36,10.38,111190.3064861012,3.9652,3.969,3.9614,3.969,111190.3065
2010-10-08 13:20:00,10.38,10.38,10.36,10.37,214777.8569731528,3.969,3.969,3.9614,3.9652,214777.857
2010-10-08 13:30:00,10.37,10.37,10.35,10.36,113566.16773580424,3.9652,3.9652,3.9575,3.9614,113566.1677
2010-10-08 13:40:00,10.36,10.36,10.32,10.33,330007.1275837491,3.9614,3.9614,3.9461,3.9499,330007.1276
2010-10-08 13:50:00,10.34,10.35,10.32,10.33,227132.33547160847,3.9537,3.9575,3.9461,3.9499,227132.3355
2010-10-08 14:00:00,10.34,10.34,10.31,10.31,512235.68543597055,3.9537,3.9537,3.9422,3.9422,512235.6854
2010-10-08 14:10:00,10.31,10.32,10.31,10.32,194820.62247564743,3.9422,3.9461,3.9422,3.9461,194820.6225
2010-10-08 14:20:00,10.32,10.35,10.32,10.35,242813.0197196484,3.9461,3.9575,3.9461,3.9575,242813.0197
2010-10-08 14:30:00,10.34,10.35,10.34,10.35,137324.7802328344,3.9537,3.9575,3.9537,3.9575,137324.7802
2010-10-08 14:40:00,10.35,10.35,10.33,10.34,327393.6802090758,3.9575,3.9575,3.9499,3.9537,327393.6802
2010-10-08 14:50:00,10.34,10.35,10.33,10.34,240199.57234497505,3.9537,3.9575,3.9499,3.9537,240199.5723
2010-10-08 15:00:00,10.34,10.35,10.33,10.35,343787.1228320266,3.9537,3.9575,3.9499,3.9575,343787.1228
2010-10-08 15:10:00,10.35,10.35,10.34,10.35,485150.8671893561,3.9575,3.9575,3.9537,3.9575,485150.8672
2010-10-08 15:20:00,10.36,10.36,10.34,10.35,250415.77571869805,3.9614,3.9614,3.9537,3.9575,250415.7757
2010-10-08 15:30:00,10.35,10.37,10.35,10.36,458541.2211926824,3.9575,3.9652,3.9575,3.9614,458541.2212
2010-10-08 15:40:00,10.36,10.38,10.35,10.36,699215.965787598,3.9614,3.969,3.9575,3.9614,699215.9658
2010-10-08 15:50:00,10.37,10.39,10.35,10.36,1654312.188168211,3.9652,3.9728,3.9575,3.9614,1654312.1882
2010-10-11 09:30:00,10.33,10.41,10.28,10.4,1067474.4594915658,3.9499,3.9805,3.9308,3.9767,1067474.4595
2010-10-11 09:40:00,10.4,10.41,10.35,10.36,655975.2910430031,3.9767,3.9805,3.9575,3.9614,655975.291
2010-10-11 09:50:00,10.36,10.37,10.33,10.33,561178.4271798527,3.9614,3.9652,3.9499,3.9499,561178.4272
2010-10-11 10:00:00,10.34,10.38,10.33,10.38,517462.5801853172,3.9537,3.969,3.9499,3.969,517462.5802
2010-10-11 10:10:00,10.37,10.38,10.32,10.32,383701.5918270373,3.9652,3.969,3.9461,3.9461,383701.5918
2010-10-11 10:20:00,10.32,10.36,10.32,10.35,309812.3069612735,3.9461,3.9614,3.9461,3.9575,309812.307
2010-10-11 10:30:00,10.35,10.35,10.3,10.3,554763.6018056546,3.9575,3.9575,3.9384,3.9384,554763.6018
2010-10-11 10:40:00,10.3,10.3,10.25,10.25,1359467.8070800663,3.9384,3.9384,3.9193,3.9193,1359467.8071
2010-10-11 10:50:00,10.25,10.26,10.24,10.25,631266.3340460918,3.9193,3.9231,3.9155,3.9193,631266.334
2010-10-11 11:00:00,10.25,10.26,10.23,10.24,612972.2024233785,3.9193,3.9231,3.9117,3.9155,612972.2024
2010-10-11 11:10:00,10.24,10.25,10.23,10.24,526253.2668092183,3.9155,3.9193,3.9117,3.9155,526253.2668
2010-10-11 11:20:00,10.24,10.24,10.23,10.24,514849.1328106439,3.9155,3.9155,3.9117,3.9155,514849.1328
2010-10-11 11:30:00,10.24,10.25,10.24,10.24,563554.2884295557,3.9155,3.9193,3.9155,3.9155,563554.2884
2010-10-11 11:40:00,10.24,10.24,10.23,10.24,496079.82893799,3.9155,3.9155,3.9117,3.9155,496079.8289
2010-10-11 11:50:00,10.24,10.25,10.23,10.24,617723.9249227846,3.9155,3.9193,3.9117,3.9155,617723.9249
2010-10-11 12:00:00,10.24,10.27,10.24,10.27,457353.2905678309,3.9155,3.927,3.9155,3.927,457353.2906
2010-10-11 12:10:00,10.27,10.28,10.26,10.28,369684.0104537895,3.927,3.9308,3.9231,3.9308,369684.0105
2010-10-11 12:20:00,10.28,10.28,10.26,10.27,207887.85934901403,3.9308,3.9308,3.9231,3.927,207887.8593
2010-10-11 12:30:00,10.27,10.28,10.25,10.27,713946.3055357568,3.927,3.9308,3.9193,3.927,713946.3055
2010-10-11 12:40:00,10.27,10.28,10.26,10.27,91945.83036350676,3.927,3.9308,3.9231,3.927,91945.8304
2010-10-11 12:50:00,10.27,10.28,10.26,10.28,326918.5079591352,3.927,3.9308,3.9231,3.9308,326918.508
2010-10-11 13:00:00,10.28,10.29,10.27,10.27,196008.5531004989,3.9308,3.9346,3.927,3.927,196008.5531
2010-10-11 13:10:00,10.27,10.29,10.27,10.27,343074.3644571157,3.927,3.9346,3.927,3.927,343074.3645
2010-10-11 13:20:00,10.27,10.28,10.27,10.27,207650.2732240437,3.927,3.9308,3.927,3.927,207650.2732
2010-10-11 13:30:00,10.27,10.27,10.26,10.27,210976.478973628,3.927,3.927,3.9231,3.927,210976.479
2010-10-11 13:40:00,10.27,10.27,10.26,10.27,331907.81658351154,3.927,3.927,3.9231,3.927,331907.8166
2010-10-11 13:50:00,10.27,10.27,10.26,10.27,325017.8189593728,3.927,3.927,3.9231,3.927,325017.819
2010-10-11 14:00:00,10.27,10.27,10.27,10.27,363269.18507959135,3.927,3.927,3.927,3.927,363269.1851
2010-10-11 14:10:00,10.27,10.27,10.26,10.27,359467.80708006653,3.927,3.927,3.9231,3.927,359467.8071
2010-10-11 14:20:00,10.27,10.27,10.27,10.27,173913.04347826086,3.927,3.927,3.927,3.927,173913.0435
2010-10-11 14:30:00,10.27,10.29,10.27,10.28,177476.8353528154,3.927,3.9346,3.927,3.9308,177476.8354
2010-10-11 14:40:00,10.28,10.29,10.27,10.27,279401.2829650748,3.9308,3.9346,3.927,3.927,279401.283
2010-10-11 14:50:00,10.27,10.27,10.26,10.26,214302.68472321212,3.927,3.927,3.9231,3.9231,214302.6847
2010-10-11 15:00:00,10.27,10.27,10.26,10.26,396531.2425754336,3.927,3.927,3.9231,3.9231,396531.2426
2010-10-11 15:10:00,10.27,10.27,10.24,10.24,561653.5994297933,3.927,3.927,3.9155,3.9155,561653.5994
2010-10-11 15:20:00,10.24,10.24,10.22,10.22,608695.6521739131,3.9155,3.9155,3.9078,3.9078,608695.6522
2010-10-11 15:30:00,10.22,10.23,10.2,10.2,1055832.739368021,3.9078,3.9117,3.9002,3.9002,1055832.7394
2010-10-11 15:40:00,10.2,10.23,10.19,10.23,1308149.2040864814,3.9002,3.9117,3.8964,3.9117,1308149.2041
2010-10-11 15:50:00,10.23,10.24,10.22,10.22,1684010.453789499,3.9117,3.9155,3.9078,3.9078,1684010.4538
2010-10-12 09:30:00,10.22,10.24,10.17,10.21,744119.7434069851,3.9078,3.9155,3.8887,3.904,744119.7434
2010-10-12 09:40:00,10.21,10.23,10.16,10.17,597291.5181753386,3.904,3.9117,3.8849,3.8887,597291.5182
2010-10-12 09:50:00,10.17,10.18,10.14,10.14,896412.4495129485,3.8887,3.8925,3.8772,3.8772,896412.4495
2010-10-12 10:00:00,10.14,10.19,10.14,10.16,789261.1071513423,3.8772,3.8964,3.8772,3.8849,789261.1072
2010-10-12 10:10:00,10.16,10.22,10.16,10.21,663578.0470420527,3.8849,3.9078,3.8849,3.904,663578.047
2010-10-12 10:20:00,10.21,10.22,10.19,10.21,729151.817533856,3.904,3.9078,3.8964,3.904,729151.8175
2010-10-12 10:30:00,10.21,10.24,10.21,10.24,721786.6476597767,3.904,3.9155,3.904,3.9155,721786.6477
2010-10-12 10:40:00,10.24,10.3,10.23,10.3,667141.8389166073,3.9155,3.9384,3.9117,3.9384,667141.8389
2010-10-12 10:50:00,10.3,10.31,10.28,10.3,684485.6260394393,3.9384,3.9422,3.9308,3.9384,684485.626
2010-10-12 11:00:00,10.3,10.31,10.28,10.29,863625.5642670469,3.9384,3.9422,3.9308,3.9346,863625.5643
2010-10-12 11:10:00,10.29,10.3,10.25,10.26,630553.5756711808,3.9346,3.9384,3.9193,3.9231,630553.5757
2010-10-12 11:20:00,10.26,10.28,10.26,10.28,362794.0128296508,3.9231,3.9308,3.9231,3.9308,362794.0128
2010-10-12 11:30:00,10.28,10.3,10.27,10.27,459729.1518175339,3.9308,3.9384,3.927,3.927,459729.1518
2010-10-12 11:40:00,10.27,10.27,10.24,10.26,521026.3720598717,3.927,3.927,3.9155,3.9231,521026.3721
2010-10-12 11:50:00,10.25,10.26,10.24,10.25,547398.4319315752,3.9193,3.9231,3.9155,3.9193,547398.4319
2010-10-12 12:00:00,10.25,10.26,10.25,10.26,287716.79733903543,3.9193,3.9231,3.9193,3.9231,287716.7973
2010-10-12 12:10:00,10.26,10.27,10.25,10.27,356854.3597053932,3.9231,3.927,3.9193,3.927,356854.3597
2010-10-12 12:20:00,10.27,10.27,10.25,10.25,490140.1758137325,3.927,3.927,3.9193,3.9193,490140.1758
2010-10-12 12:30:00,10.26,10.27,10.25,10.26,149204.08648134948,3.9231,3.927,3.9193,3.9231,149204.0865
2010-10-12 12:40:00,10.26,10.27,10.26,10.27,197196.48372535044,3.9231,3.927,3.9231,3.927,197196.4837
2010-10-12 12:50:00,10.27,10.29,10.26,10.26,644333.5709194583,3.927,3.9346,3.9231,3.9231,644333.5709
2010-10-12 13:00:00,10.26,10.26,10.24,10.25,599429.7933000713,3.9231,3.9231,3.9155,3.9193,599429.7933
2010-10-12 13:10:00,10.25,10.29,10.25,10.29,310525.0653361844,3.9193,3.9346,3.9193,3.9346,310525.0653
2010-10-12 13:20:00,10.29,10.31,10.29,10.3,534806.3673081492,3.9346,3.9422,3.9346,3.9384,534806.3673
2010-10-12 13:30:00,10.3,10.31,10.3,10.3,358755.0487051556,3.9384,3.9422,3.9384,3.9384,358755.0487
2010-10-12 13:40:00,10.3,10.31,10.3,10.31,215015.44309812307,3.9384,3.9422,3.9384,3.9422,215015.4431
2010-10-12 13:50:00,10.31,10.31,10.27,10.28,1057733.4283677833,3.9422,3.9422,3.927,3.9308,1057733.4284
2010-10-12 14:00:00,10.28,10.3,10.26,10.29,855310.0498930863,3.9308,3.9384,3.9231,3.9346,855310.0499
2010-10-12 14:10:00,10.29,10.32,10.29,10.31,663102.8747921122,3.9346,3.9461,3.9346,3.9422,663102.8748
2010-10-12 14:20:00,10.31,10.31,10.27,10.28,635780.4704205275,3.9422,3.9422,3.927,3.9308,635780.4704
2010-10-12 14:30:00,10.28,10.29,10.24,10.25,685435.9705393205,3.9308,3.9346,3.9155,3.9193,685435.9705
2010-10-12 14:40:00,10.25,10.29,10.25,10.26,652173.9130434783,3.9193,3.9346,3.9193,3.9231,652173.913
2010-10-12 14:50:00,10.26,10.27,10.25,10.27,564504.632929437,3.9231,3.927,3.9193,3.927,564504.6329
2010-10-12 15:00:00,10.27,10.28,10.25,10.28,334521.26395818486,3.927,3.9308,3.9193,3.9308,334521.264
2010-10-12 15:10:00,10.28,10.29,10.27,10.28,400095.0344499881,3.9308,3.9346,3.927,3.9308,400095.0344
2010-10-12 15:20:00,10.28,10.35,10.28,10.35,2263720.598717035,3.9308,3.9575,3.9308,3.9575,2263720.5987
2010-10-12 15:30:00,10.35,10.35,10.32,10.33,690425.2791636968,3.9575,3.9575,3.9461,3.9499,690425.2792
2010-10-12 15:40:00,10.33,10.34,10.32,10.32,1322641.9577096698,3.9499,3.9537,3.9461,3.9461,1322641.9577
2010-10-12 15:50:00,10.32,10.32,10.29,10.3,2953670.7056307914,3.9461,3.9461,3.9346,3.9384,2953670.7056
2010-10-13 09:30:00,10.33,10.34,10.29,10.34,852459.0163934426,3.9499,3.9537,3.9346,3.9537,852459.0164
2010-10-13 09:40:00,10.33,10.35,10.31,10.35,857685.9111427893,3.9499,3.9575,3.9422,3.9575,857685.9111
2010-10-13 09:50:00,10.35,10.35,10.32,10.35,762651.4611546686,3.9575,3.9575,3.9461,3.9575,762651.4612
2010-10-13 10:00:00,10.35,10.39,10.34,10.38,617723.9249227846,3.9575,3.9728,3.9537,3.969,617723.9249
2010-10-13 10:10:00,10.38,10.41,10.37,10.4,808030.4110239962,3.969,3.9805,3.9652,3.9767,808030.411
2010-10-13 10:20:00,10.4,10.42,10.4,10.41,566880.49417914,3.9767,3.9843,3.9767,3.9805,566880.4942
2010-10-13 10:30:00,10.41,10.45,10.4,10.43,1044191.019244476,3.9805,3.9958,3.9767,3.9881,1044191.0192
2010-10-13 10:40:00,10.43,10.45,10.42,10.44,279401.2829650748,3.9881,3.9958,3.9843,3.992,279401.283
2010-10-13 10:50:00,10.44,10.48,10.44,10.48,596103.587550487,3.992,4.0073,3.992,4.0073,596103.5876
2010-10-13 11:00:00,10.47,10.5,10.46,10.48,635067.7120456166,4.0034,4.0149,3.9996,4.0073,635067.712
2010-10-13 11:10:00,10.48,10.48,10.46,10.47,607507.7215490616,4.0073,4.0073,3.9996,4.0034,607507.7215
2010-10-13 11:20:00,10.47,10.48,10.45,10.46,357329.53195533383,4.0034,4.0073,3.9958,3.9996,357329.532
2010-10-13 11:30:00,10.45,10.46,10.43,10.44,477548.1111903065,3.9958,3.9996,3.9881,3.992,477548.1112
2010-10-13 11:40:00,10.44,10.45,10.44,10.45,404133.99857448327,3.992,3.9958,3.992,3.9958,404133.9986
2010-10-13 11:50:00,10.45,10.45,10.43,10.44,244476.1225944405,3.9958,3.9958,3.9881,3.992,244476.1226
2010-10-13 12:00:00,10.44,10.47,10.44,10.46,400570.20669992873,3.992,4.0034,3.992,3.9996,400570.2067
2010-10-13 12:10:00,10.46,10.47,10.44,10.46,276075.07721549063,3.9996,4.0034,3.992,3.9996,276075.0772
2010-10-13 12:20:00,10.46,10.48,10.46,10.48,261344.737467332,3.9996,4.0073,3.9996,4.0073,261344.7375
2010-10-13 12:30:00,10.48,10.49,10.47,10.48,223568.543597054,4.0073,4.0111,4.0034,4.0073,223568.5436
2010-10-13 12:40:00,10.48,10.5,10.48,10.49,201948.2062247565,4.0073,4.0149,4.0073,4.0111,201948.2062
2010-10-13 12:50:00,10.49,10.5,10.49,10.5,168686.14872891424,4.0111,4.0149,4.0111,4.0149,168686.1487
2010-10-13 13:00:00,10.5,10.51,10.48,10.48,352577.8094559278,4.0149,4.0187,4.0073,4.0073,352577.8095
2010-10-13 13:10:00,10.48,10.51,10.48,10.5,395818.4842005227,4.0073,4.0187,4.0073,4.0149,395818.4842
2010-10-13 13:20:00,10.51,10.52,10.5,10.51,317177.47683535283,4.0187,4.0225,4.0149,4.0187,317177.4768
2010-10-13 13:30:00,10.51,10.54,10.51,10.54,405559.515324305,4.0187,4.0302,4.0187,4.0302,405559.5153
2010-10-13 13:40:00,10.54,10.55,10.53,10.54,409598.4794488002,4.0302,4.034,4.0264,4.0302,409598.4794
2010-10-13 13:50:00,10.54,10.55,10.53,10.54,245664.053219292,4.0302,4.034,4.0264,4.0302,245664.0532
2010-10-13 14:00:00,10.54,10.55,10.53,10.53,398907.1038251366,4.0302,4.034,4.0264,4.0264,398907.1038
2010-10-13 14:10:00,10.53,10.55,10.53,10.54,257780.9455927774,4.0264,4.034,4.0264,4.0302,257780.9456
2010-10-13 14:20:00,10.53,10.54,10.51,10.51,444286.05369446427,4.0264,4.0302,4.0187,4.0187,444286.0537
2010-10-13 14:30:00,10.51,10.53,10.51,10.51,605844.6186742694,4.0187,4.0264,4.0187,4.0187,605844.6187
2010-10-13 14:40:00,10.51,10.52,10.47,10.47,371347.1133285816,4.0187,4.0225,4.0034,4.0034,371347.1133
2010-10-13 14:50:00,10.47,10.5,10.47,10.49,483012.5920646234,4.0034,4.0149,4.0034,4.0111,483012.5921
2010-10-13 15:00:00,10.49,10.5,10.48,10.49,595866.0014255168,4.0111,4.0149,4.0073,4.0111,595866.0014
2010-10-13 15:10:00,10.49,10.5,10.48,10.5,690187.6930387266,4.0111,4.0149,4.0073,4.0149,690187.693
2010-10-13 15:20:00,10.5,10.52,10.48,10.48,696840.104537895,4.0149,4.0225,4.0073,4.0073,696840.1045
2010-10-13 15:30:00,10.48,10.51,10.48,10.49,697315.2767878356,4.0073,4.0187,4.0073,4.0111,697315.2768
2010-10-13 15:40:00,10.48,10.51,10.48,10.48,781658.3511522927,4.0073,4.0187,4.0073,4.0073,781658.3512
2010-10-13 15:50:00,10.48,10.49,10.45,10.47,2166785.459729152,4.0073,4.0111,3.9958,4.0034,2166785.4597
2010-10-14 09:30:00,10.53,10.7,10.52,10.68,2240912.330719886,4.0264,4.0914,4.0225,4.0837,2240912.3307
2010-10-14 09:40:00,10.67,10.73,10.66,10.72,1450938.4651936328,4.0799,4.1028,4.0761,4.099,1450938.4652
2010-10-14 09:50:00,10.73,10.73,10.69,10.69,676170.1116654788,4.1028,4.1028,4.0875,4.0875,676170.1117
2010-10-14 10:00:00,10.69,10.77,10.69,10.75,1311000.237586125,4.0875,4.1181,4.0875,4.1105,1311000.2376
2010-10-14 10:10:00,10.75,10.79,10.74,10.75,1168923.734853885,4.1105,4.1258,4.1067,4.1105,1168923.7349
2010-10-14 10:20:00,10.75,10.77,10.73,10.75,802565.9301496793,4.1105,4.1181,4.1028,4.1105,802565.9301
2010-10-14 10:30:00,10.76,10.8,10.75,10.8,931575.1960085531,4.1143,4.1296,4.1105,4.1296,931575.196
2010-10-14 10:40:00,10.8,10.8,10.74,10.75,634592.5397956759,4.1296,4.1296,4.1067,4.1105,634592.5398
2010-10-14 10:50:00,10.75,10.78,10.74,10.77,734616.298408173,4.1105,4.122,4.1067,4.1181,734616.2984
2010-10-14 11:00:00,10.77,10.77,10.7,10.73,1522451.8888096935,4.1181,4.1181,4.0914,4.1028,1522451.8888
2010-10-14 11:10:00,10.73,10.73,10.72,10.72,354003.3262057496,4.1028,4.1028,4.099,4.099,354003.3262
2010-10-14 11:20:00,10.72,10.72,10.69,10.7,541458.7788073177,4.099,4.099,4.0875,4.0914,541458.7788
2010-10-14 11:30:00,10.7,10.7,10.66,10.66,574958.4224281302,4.0914,4.0914,4.0761,4.0761,574958.4224
2010-10-14 11:40:00,10.66,10.67,10.63,10.63,523639.81943454506,4.0761,4.0799,4.0646,4.0646,523639.8194
2010-10-14 11:50:00,10.63,10.67,10.63,10.67,703967.688287004,4.0646,4.0799,4.0646,4.0799,703967.6883
2010-10-14 12:00:00,10.67,10.67,10.66,10.66,623425.9919220718,4.0799,4.0799,4.0761,4.0761,623425.9919
2010-10-14 12:10:00,10.66,10.72,10.66,10.71,966262.7702542172,4.0761,4.099,4.0761,4.0952,966262.7703
2010-10-14 12:20:00,10.71,10.72,10.68,10.68,506296.032311713,4.0952,4.099,4.0837,4.0837,506296.0323
2010-10-14 12:30:00,10.69,10.71,10.66,10.71,804704.205274412,4.0875,4.0952,4.0761,4.0952,804704.2053
2010-10-14 12:40:00,10.71,10.71,10.7,10.7,267759.5628415301,4.0952,4.0952,4.0914,4.0914,267759.5628
2010-10-14 12:50:00,10.7,10.72,10.7,10.71,360655.737704918,4.0914,4.099,4.0914,4.0952,360655.7377
2010-10-14 13:00:00,10.71,10.72,10.66,10.67,500356.37918745546,4.0952,4.099,4.0761,4.0799,500356.3792
2010-10-14 13:10:00,10.67,10.69,10.67,10.67,324305.0605844619,4.0799,4.0875,4.0799,4.0799,324305.0606
2010-10-14 13:20:00,10.67,10.67,10.65,10.67,366357.8047042053,4.0799,4.0799,4.0723,4.0799,366357.8047
2010-10-14 13:30:00,10.67,10.69,10.67,10.69,304347.82608695654,4.0799,4.0875,4.0799,4.0875,304347.8261
2010-10-14 13:40:00,10.69,10.7,10.67,10.68,272748.8714659064,4.0875,4.0914,4.0799,4.0837,272748.8715
2010-10-14 13:50:00,10.68,10.7,10.67,10.68,265383.70159182703,4.0837,4.0914,4.0799,4.0837,265383.7016
2010-10-14 14:00:00,10.68,10.69,10.65,10.65,354953.6707056308,4.0837,4.0875,4.0723,4.0723,354953.6707
2010-10-14 14:10:00,10.65,10.66,10.64,10.65,379187.4554526016,4.0723,4.0761,4.0684,4.0723,379187.4555
2010-10-14 14:20:00,10.65,10.65,10.62,10.63,634592.5397956759,4.0723,4.0723,4.0608,4.0646,634592.5398
2010-10-14 14:30:00,10.63,10.64,10.61,10.62,451413.6374435733,4.0646,4.0684,4.057,4.0608,451413.6374
2010-10-14 14:40:00,10.63,10.65,10.62,10.64,751247.3271560941,4.0646,4.0723,4.0608,4.0684,751247.3272
2010-10-14 14:50:00,10.64,10.65,10.61,10.62,838916.6072701354,4.0684,4.0723,4.057,4.0608,838916.6073
2010-10-14 15:00:00,10.61,10.62,10.59,10.62,766215.2530292231,4.057,4.0608,4.0493,4.0608,766215.253
2010-10-14 15:10:00,10.62,10.63,10.62,10.62,517462.5801853172,4.0608,4.0646,4.0608,4.0608,517462.5802
2010-10-14 15:20:00,10.62,10.65,10.62,10.63,613447.374673319,4.0608,4.0723,4.0608,4.0646,613447.3747
2010-10-14 15:30:00,10.64,10.67,10.62,10.65,931100.0237586126,4.0684,4.0799,4.0608,4.0723,931100.0238
2010-10-14 15:40:00,10.64,10.65,10.63,10.65,1203373.7229745784,4.0684,4.0723,4.0646,4.0723,1203373.723
2010-10-14 15:50:00,10.65,10.65,10.63,10.64,2571394.630553576,4.0723,4.0723,4.0646,4.0684,2571394.6306
2010-10-15 09:30:00,10.8,10.88,10.75,10.88,3869565.2173913047,4.1296,4.1602,4.1105,4.1602,3869565.2174
2010-10-15 09:40:00,10.88,10.88,10.74,10.76,1379662.627702542,4.1602,4.1602,4.1067,4.1143,1379662.6277
2010-10-15 09:50:00,10.77,10.82,10.73,10.79,1263483.012592065,4.1181,4.1373,4.1028,4.1258,1263483.0126
2010-10-15 10:00:00,10.8,10.83,10.78,10.79,1030648.6101211688,4.1296,4.1411,4.122,4.1258,1030648.6101
2010-10-15 10:10:00,10.79,10.81,10.77,10.77,783559.0401520551,4.1258,4.1334,4.1181,4.1181,783559.0402
2010-10-15 10:20:00,10.78,10.78,10.75,10.78,724875.2672843906,4.122,4.122,4.1105,4.122,724875.2673
2010-10-15 10:30:00,10.78,10.78,10.74,10.76,757186.9802803516,4.122,4.122,4.1067,4.1143,757186.9803
2010-10-15 10:40:00,10.76,10.8,10.75,10.8,708481.8246614398,4.1143,4.1296,4.1105,4.1296,708481.8247
2010-10-15 10:50:00,10.79,10.83,10.78,10.8,571869.8028035163,4.1258,4.1411,4.122,4.1296,571869.8028
2010-10-15 11:00:00,10.8,10.81,10.77,10.81,543121.8816821098,4.1296,4.1334,4.1181,4.1334,543121.8817
2010-10-15 11:10:00,10.81,10.84,10.81,10.83,633167.0230458542,4.1334,4.1449,4.1334,4.1411,633167.023
2010-10-15 11:20:00,10.83,10.84,10.8,10.83,503682.5849370397,4.1411,4.1449,4.1296,4.1411,503682.5849
2010-10-15 11:30:00,10.83,10.89,10.83,10.89,762651.4611546686,4.1411,4.164,4.1411,4.164,762651.4612
2010-10-15 11:40:00,10.89,10.9,10.87,10.87,842717.9852696602,4.164,4.1678,4.1564,4.1564,842717.9853
2010-10-15 11:50:00,10.86,10.87,10.83,10.85,670943.2169161321,4.1526,4.1564,4.1411,4.1487,670943.2169
2010-10-15 12:00:00,10.85,10.85,10.8,10.81,529579.4725588026,4.1487,4.1487,4.1296,4.1334,529579.4726
2010-10-15 12:10:00,10.82,10.85,10.81,10.84,388215.728201473,4.1373,4.1487,4.1334,4.1449,388215.7282
2010-10-15 12:20:00,10.84,10.85,10.83,10.85,246139.2254692326,4.1449,4.1487,4.1411,4.1487,246139.2255
2010-10-15 12:30:00,10.85,10.86,10.84,10.86,521026.3720598717,4.1487,4.1526,4.1449,4.1526,521026.3721
2010-10-15 12:40:00,10.86,10.87,10.84,10.87,409836.0655737705,4.1526,4.1564,4.1449,4.1564,409836.0656
2010-10-15 12:50:00,10.87,10.88,10.84,10.85,842005.2268947493,4.1564,4.1602,4.1449,4.1487,842005.2269
2010-10-15 13:00:00,10.85,10.88,10.85,10.88,320028.51033499645,4.1487,4.1602,4.1487,4.1602,320028.5103
2010-10-15 13:10:00,10.88,10.88,10.85,10.85,308624.37633642193,4.1602,4.1602,4.1487,4.1487,308624.3763
2010-10-15 13:20:00,10.85,10.87,10.84,10.87,334521.26395818486,4.1487,4.1564,4.1449,4.1564,334521.264
2010-10-15 13:30:00,10.87,10.87,10.86,10.86,214540.27084818247,4.1564,4.1564,4.1526,4.1526,214540.2708
2010-10-15 13:40:00,10.86,10.86,10.83,10.83,362794.0128296508,4.1526,4.1526,4.1411,4.1411,362794.0128
2010-10-15 13:50:00,10.83,10.86,10.8,10.83,455452.6015680685,4.1411,4.1526,4.1296,4.1411,455452.6016
2010-10-15 14:00:00,10.83,10.83,10.8,10.8,510810.1686861488,4.1411,4.1411,4.1296,4.1296,510810.1687
2010-10-15 14:10:00,10.8,10.81,10.78,10.8,669992.8724162509,4.1296,4.1334,4.122,4.1296,669992.8724
2010-10-15 14:20:00,10.8,10.86,10.79,10.81,436445.7115704443,4.1296,4.1526,4.1258,4.1334,436445.7116
2010-10-15 14:30:00,10.81,10.82,10.8,10.8,725588.0256593016,4.1334,4.1373,4.1296,4.1296,725588.0257
2010-10-15 14:40:00,10.8,10.81,10.78,10.79,459491.56569256354,4.1296,4.1334,4.122,4.1258,459491.5657
2010-10-15 14:50:00,10.78,10.79,10.77,10.78,674744.594915657,4.122,4.1258,4.1181,4.122,674744.5949
2010-10-15 15:00:00,10.78,10.78,10.75,10.76,852459.0163934426,4.122,4.122,4.1105,4.1143,852459.0164
2010-10-15 15:10:00,10.75,10.76,10.74,10.75,769779.0449037777,4.1105,4.1143,4.1067,4.1105,769779.0449
2010-10-15 15:20:00,10.75,10.77,10.75,10.75,548348.7764314564,4.1105,4.1181,4.1105,4.1105,548348.7764
2010-10-15 15:30:00,10.75,10.81,10.75,10.8,1159420.2898550725,4.1105,4.1334,4.1105,4.1296,1159420.2899
2010-10-15 15:40:00,10.81,10.84,10.79,10.81,1344024.708956997,4.1334,4.1449,4.1258,4.1334,1344024.709
2010-10-15 15:50:00,10.81,10.83,10.8,10.82,2367070.5630791164,4.1334,4.1411,4.1296,4.1373,2367070.5631
2010-10-18 09:30:00,10.86,10.94,10.83,10.84,2373247.802328344,4.1526,4.1831,4.1411,4.1449,2373247.8023
2010-10-18 09:40:00,10.84,10.87,10.81,10.81,694939.4155381325,4.1449,4.1564,4.1334,4.1334,694939.4155
2010-10-18 09:50:00,10.81,10.85,10.8,10.84,837966.2627702543,4.1334,4.1487,4.1296,4.1449,837966.2628
2010-10-18 10:00:00,10.84,10.86,10.82,10.83,673556.6642908055,4.1449,4.1526,4.1373,4.1411,673556.6643
2010-10-18 10:10:00,10.83,10.86,10.8,10.81,749821.8104062723,4.1411,4.1526,4.1296,4.1334,749821.8104
2010-10-18 10:20:00,10.81,10.81,10.77,10.77,563791.8745545261,4.1334,4.1334,4.1181,4.1181,563791.8746
2010-10-18 10:30:00,10.77,10.78,10.75,10.78,302684.7232121644,4.1181,4.122,4.1105,4.122,302684.7232
2010-10-18 10:40:00,10.78,10.78,10.76,10.78,321691.6132097886,4.122,4.122,4.1143,4.122,321691.6132
2010-10-18 10:50:00,10.78,10.82,10.78,10.82,319790.92421002616,4.122,4.1373,4.122,4.1373,319790.9242
2010-10-18 11:00:00,10.82,10.82,10.75,10.75,461867.4269422666,4.1373,4.1373,4.1105,4.1105,461867.4269
2010-10-18 11:10:00,10.75,10.76,10.73,10.76,526253.2668092183,4.1105,4.1143,4.1028,4.1143,526253.2668
2010-10-18 11:20:00,10.75,10.79,10.75,10.78,517224.9940603469,4.1105,4.1258,4.1105,4.122,517224.9941
2010-10-18 11:30:00,10.78,10.78,10.76,10.78,372772.63007840345,4.122,4.122,4.1143,4.122,372772.6301
2010-10-18 11:40:00,10.78,10.78,10.75,10.77,289855.0724637681,4.122,4.122,4.1105,4.1181,289855.0725
2010-10-18 11:50:00,10.77,10.77,10.74,10.77,282014.73033974814,4.1181,4.1181,4.1067,4.1181,282014.7303
2010-10-18 12:00:00,10.77,10.77,10.74,10.76,176526.4908529342,4.1181,4.1181,4.1067,4.1143,176526.4909
2010-10-18 12:10:00,10.75,10.76,10.75,10.75,142076.50273224045,4.1105,4.1143,4.1105,4.1105,142076.5027
2010-10-18 12:20:00,10.75,10.76,10.73,10.73,205987.1703492516,4.1105,4.1143,4.1028,4.1028,205987.1703
2010-10-18 12:30:00,10.73,10.73,10.71,10.73,589926.3483012592,4.1028,4.1028,4.0952,4.1028,589926.3483
2010-10-18 12:40:00,10.73,10.75,10.72,10.74,111427.89261107153,4.1028,4.1105,4.099,4.1067,111427.8926
2010-10-18 12:50:00,10.74,10.75,10.72,10.74,229745.78284628177,4.1067,4.1105,4.099,4.1067,229745.7828
2010-10-18 13:00:00,10.75,10.76,10.73,10.75,416013.3048229984,4.1105,4.1143,4.1028,4.1105,416013.3048
2010-10-18 13:10:00,10.75,10.75,10.72,10.72,473271.560940841,4.1105,4.1105,4.099,4.099,473271.5609
2010-10-18 13:20:00,10.72,10.73,10.71,10.71,175338.56022808267,4.099,4.1028,4.0952,4.0952,175338.5602
2010-10-18 13:30:00,10.71,10.72,10.71,10.72,240674.74459491565,4.0952,4.099,4.0952,4.099,240674.7446
2010-10-18 13:40:00,10.72,10.73,10.71,10.73,198384.414350202,4.099,4.1028,4.0952,4.1028,198384.4144
2010-10-18 13:50:00,10.73,10.77,10.73,10.77,426467.0943216916,4.1028,4.1181,4.1028,4.1181,426467.0943
2010-10-18 14:00:00,10.77,10.79,10.76,10.78,400807.792824899,4.1181,4.1258,4.1143,4.122,400807.7928
2010-10-18 14:10:00,10.78,10.8,10.78,10.79,181515.79947731053,4.122,4.1296,4.122,4.1258,181515.7995
2010-10-18 14:20:00,10.79,10.81,10.79,10.8,259206.4623425992,4.1258,4.1334,4.1258,4.1296,259206.4623
2010-10-18 14:30:00,10.81,10.81,10.78,10.78,179139.93822760752,4.1334,4.1334,4.122,4.122,179139.9382
2010-10-18 14:40:00,10.79,10.79,10.77,10.78,283677.83321454027,4.1258,4.1258,4.1181,4.122,283677.8332
2010-10-18 14:50:00,10.78,10.78,10.77,10.78,191019.2444761226,4.122,4.122,4.1181,4.122,191019.2445
2010-10-18 15:00:00,10.78,10.83,10.78,10.82,656450.4632929437,4.122,4.1411,4.122,4.1373,656450.4633
2010-10-18 15:10:00,10.83,10.83,10.81,10.81,514849.1328106439,4.1411,4.1411,4.1334,4.1334,514849.1328
2010-10-18 15:20:00,10.81,10.83,10.81,10.83,377761.93870277976,4.1334,4.1411,4.1334,4.1411,377761.9387
2010-10-18 15:30:00,10.82,10.83,10.81,10.81,433832.26419577096,4.1373,4.1411,4.1334,4.1334,433832.2642
2010-10-18 15:40:00,10.81,10.83,10.8,10.81,475647.4221905441,4.1334,4.1411,4.1296,4.1334,475647.4222
2010-10-18 15:50:00,10.81,10.83,10.8,10.83,1235923.0220955096,4.1334,4.1411,4.1296,4.1411,1235923.0221
2010-10-19 09:30:00,10.78,10.82,10.72,10.73,1451176.051318603,4.122,4.1373,4.099,4.1028,1451176.0513
2010-10-19 09:40:00,10.73,10.73,10.66,10.66,1431218.8168210976,4.1028,4.1028,4.0761,4.0761,1431218.8168
2010-10-19 09:50:00,10.66,10.67,10.58,10.63,1556664.290805417,4.0761,4.0799,4.0455,4.0646,1556664.2908
2010-10-19 10:00:00,10.63,10.71,10.6,10.71,881206.9375148491,4.0646,4.0952,4.0531,4.0952,881206.9375
2010-10-19 10:10:00,10.71,10.73,10.67,10.72,758612.4970301734,4.0952,4.1028,4.0799,4.099,758612.497
2010-10-19 10:20:00,10.72,10.75,10.71,10.72,455215.01544309815,4.099,4.1105,4.0952,4.099,455215.0154
2010-10-19 10:30:00,10.72,10.77,10.72,10.75,609408.410548824,4.099,4.1181,4.099,4.1105,609408.4105
2010-10-19 10:40:00,10.76,10.77,10.75,10.76,481111.903064861,4.1143,4.1181,4.1105,4.1143,481111.9031
2010-10-19 10:50:00,10.76,10.81,10.76,10.78,898788.3107626515,4.1143,4.1334,4.1143,4.122,898788.3108
2010-10-19 11:00:00,10.78,10.79,10.77,10.77,1405084.3430743646,4.122,4.1258,4.1181,4.1181,1405084.3431
2010-10-19 11:10:00,10.77,10.79,10.73,10.73,816821.0976478974,4.1181,4.1258,4.1028,4.1028,816821.0976
2010-10-19 11:20:00,10.73,10.73,10.71,10.71,460917.0824423854,4.1028,4.1028,4.0952,4.0952,460917.0824
2010-10-19 11:30:00,10.72,10.75,10.71,10.74,323592.302209551,4.099,4.1105,4.0952,4.1067,323592.3022
2010-10-19 11:40:00,10.74,10.77,10.73,10.75,325730.5773342837,4.1067,4.1181,4.1028,4.1105,325730.5773
2010-10-19 11:50:00,10.76,10.77,10.74,10.75,703492.5160370634,4.1143,4.1181,4.1067,4.1105,703492.516
2010-10-19 12:00:00,10.75,10.78,10.75,10.76,239961.9862200048,4.1105,4.122,4.1105,4.1143,239961.9862
2010-10-19 12:10:00,10.76,10.78,10.76,10.78,294131.6227132336,4.1143,4.122,4.1143,4.122,294131.6227
2010-10-19 12:20:00,10.78,10.8,10.78,10.8,671893.5614160133,4.122,4.1296,4.122,4.1296,671893.5614
2010-10-19 12:30:00,10.8,10.8,10.75,10.8,504870.5155618912,4.1296,4.1296,4.1105,4.1296,504870.5156
2010-10-19 12:40:00,10.79,10.81,10.77,10.78,368496.079828938,4.1258,4.1334,4.1181,4.122,368496.0798
2010-10-19 12:50:00,10.78,10.8,10.76,10.8,267046.8044666192,4.122,4.1296,4.1143,4.1296,267046.8045
2010-10-19 13:00:00,10.8,10.8,10.78,10.79,196721.31147540984,4.1296,4.1296,4.122,4.1258,196721.3115
2010-10-19 13:10:00,10.79,10.8,10.74,10.75,471846.04419101926,4.1258,4.1296,4.1067,4.1105,471846.0442
2010-10-19 13:20:00,10.76,10.77,10.73,10.73,277975.76621525304,4.1143,4.1181,4.1028,4.1028,277975.7662
2010-10-19 13:30:00,10.73,10.75,10.71,10.74,767878.3559040152,4.1028,4.1105,4.0952,4.1067,767878.3559
2010-10-19 13:40:00,10.73,10.75,10.71,10.74,283677.83321454027,4.1028,4.1105,4.0952,4.1067,283677.8332
2010-10-19 13:50:00,10.73,10.73,10.69,10.7,497980.5179377524,4.1028,4.1028,4.0875,4.0914,497980.5179
2010-10-19 14:00:00,10.7,10.7,10.63,10.68,1271560.940841055,4.0914,4.0914,4.0646,4.0837,1271560.9408
2010-10-19 14:10:00,10.68,10.71,10.67,10.68,749821.8104062723,4.0837,4.0952,4.0799,4.0837,749821.8104
2010-10-19 14:20:00,10.68,10.71,10.66,10.69,1189118.5554763605,4.0837,4.0952,4.0761,4.0875,1189118.5555
2010-10-19 14:30:00,10.69,10.72,10.67,10.68,907341.4112615824,4.0875,4.099,4.0799,4.0837,907341.4113
2010-10-19 14:40:00,10.69,10.72,10.67,10.72,864100.7365169874,4.0875,4.099,4.0799,4.099,864100.7365
2010-10-19 14:50:00,10.72,10.73,10.67,10.7,679258.7312900927,4.099,4.1028,4.0799,4.0914,679258.7313
2010-10-19 15:00:00,10.69,10.7,10.65,10.65,744594.9156569256,4.0875,4.0914,4.0723,4.0723,744594.9157
2010-10-19 15:10:00,10.65,10.69,10.63,10.67,1078641.00736517,4.0723,4.0875,4.0646,4.0799,1078641.0074
2010-10-19 15:20:00,10.68,10.69,10.64,10.64,901401.7581373248,4.0837,4.0875,4.0684,4.0684,901401.7581
2010-10-19 15:30:00,10.64,10.68,10.62,10.68,1330957.4720836305,4.0684,4.0837,4.0608,4.0837,1330957.4721
2010-10-19 15:40:00,10.67,10.72,10.66,10.72,1495604.6566880494,4.0799,4.099,4.0761,4.099,1495604.6567
2010-10-19 15:50:00,10.72,10.78,10.71,10.75,3197434.069850321,4.099,4.122,4.0952,4.1105,3197434.0699
2010-10-20 09:30:00,10.75,10.85,10.75,10.81,896650.0356379187,4.1105,4.1487,4.1105,4.1334,896650.0356
2010-10-20 09:40:00,10.81,10.9,10.81,10.86,1086481.34948919,4.1334,4.1678,4.1334,4.1526,1086481.3495
2010-10-20 09:50:00,10.86,10.86,10.82,10.82,494891.8983131385,4.1526,4.1526,4.1373,4.1373,494891.8983
2010-10-20 10:00:00,10.82,10.84,10.8,10.81,637205.9871703492,4.1373,4.1449,4.1296,4.1334,637205.9872
2010-10-20 10:10:00,10.81,10.82,10.78,10.78,953433.1195058208,4.1334,4.1373,4.122,4.122,953433.1195
2010-10-20 10:20:00,10.78,10.79,10.75,10.75,671418.3891660727,4.122,4.1258,4.1105,4.1105,671418.3892
2010-10-20 10:30:00,10.75,10.78,10.75,10.75,660014.2551674983,4.1105,4.122,4.1105,4.1105,660014.2552
2010-10-20 10:40:00,10.75,10.83,10.74,10.81,1177714.4214777858,4.1105,4.1411,4.1067,4.1334,1177714.4215
2010-10-20 10:50:00,10.81,10.83,10.8,10.81,618911.855547636,4.1334,4.1411,4.1296,4.1334,618911.8555
2010-10-20 11:00:00,10.81,10.83,10.78,10.82,522927.0610596341,4.1334,4.1411,4.122,4.1373,522927.0611
2010-10-20 11:10:00,10.83,10.83,10.8,10.8,647659.7766690425,4.1411,4.1411,4.1296,4.1296,647659.7767
2010-10-20 11:20:00,10.8,10.83,10.78,10.82,738655.2625326681,4.1296,4.1411,4.122,4.1373,738655.2625
2010-10-20 11:30:00,10.83,10.84,10.82,10.82,741743.8821572821,4.1411,4.1449,4.1373,4.1373,741743.8822
2010-10-20 11:40:00,10.82,10.83,10.78,10.78,414825.37419814686,4.1373,4.1411,4.122,4.122,414825.3742
2010-10-20 11:50:00,10.78,10.84,10.78,10.84,608220.4799239725,4.122,4.1449,4.122,4.1449,608220.4799
2010-10-20 12:00:00,10.83,10.87,10.83,10.86,738180.0902827275,4.1411,4.1564,4.1411,4.1526,738180.0903
2010-10-20 12:10:00,10.86,10.87,10.85,10.87,321216.44095984794,4.1526,4.1564,4.1487,4.1564,321216.441
2010-10-20 12:20:00,10.86,10.87,10.83,10.84,363031.59895462106,4.1526,4.1564,4.1411,4.1449,363031.599
2010-10-20 12:30:00,10.84,10.86,10.83,10.83,339035.4003326206,4.1449,4.1526,4.1411,4.1411,339035.4003
2010-10-20 12:40:00,10.83,10.86,10.78,10.78,756236.6357804704,4.1411,4.1526,4.122,4.122,756236.6358
2010-10-20 12:50:00,10.78,10.78,10.76,10.77,417438.8215728201,4.122,4.122,4.1143,4.1181,417438.8216
2010-10-20 13:00:00,10.77,10.8,10.76,10.8,634830.1259206462,4.1181,4.1296,4.1143,4.1296,634830.1259
2010-10-20 13:10:00,10.8,10.8,10.78,10.8,331670.23045854125,4.1296,4.1296,4.122,4.1296,331670.2305
2010-10-20 13:20:00,10.8,10.82,10.79,10.79,794963.1741506297,4.1296,4.1373,4.1258,4.1258,794963.1742
2010-10-20 13:30:00,10.79,10.8,10.77,10.77,460441.9101924448,4.1258,4.1296,4.1181,4.1181,460441.9102
2010-10-20 13:40:00,10.77,10.77,10.75,10.76,497505.34568781184,4.1181,4.1181,4.1105,4.1143,497505.3457
2010-10-20 13:50:00,10.76,10.76,10.76,10.76,401758.1373247802,4.1143,4.1143,4.1143,4.1143,401758.1373
2010-10-20 14:00:00,10.76,10.78,10.75,10.76,937752.435257781,4.1143,4.122,4.1105,4.1143,937752.4353
2010-10-20 14:10:00,10.76,10.78,10.75,10.78,618911.855547636,4.1143,4.122,4.1105,4.122,618911.8555
2010-10-20 14:20:00,10.78,10.8,10.77,10.78,578047.0420527442,4.122,4.1296,4.1181,4.122,578047.0421
2010-10-20 14:30:00,10.78,10.82,10.78,10.8,837728.6766452839,4.122,4.1373,4.122,4.1296,837728.6766
2010-10-20 14:40:00,10.8,10.8,10.77,10.77,573295.3195533381,4.1296,4.1296,4.1181,4.1181,573295.3196
2010-10-20 14:50:00,10.77,10.8,10.76,10.8,654787.3604181516,4.1181,4.1296,4.1143,4.1296,654787.3604
2010-10-20 15:00:00,10.79,10.81,10.77,10.79,680446.6619149442,4.1258,4.1334,4.1181,4.1258,680446.6619
2010-10-20 15:10:00,10.79,10.8,10.77,10.79,805892.1358992636,4.1258,4.1296,4.1181,4.1258,805892.1359
2010-10-20 15:20:00,10.78,10.8,10.75,10.76,1503444.9988120694,4.122,4.1296,4.1105,4.1143,1503444.9988
2010-10-20 15:30:00,10.76,10.77,10.73,10.76,1293894.0365882632,4.1143,4.1181,4.1028,4.1143,1293894.0366
2010-10-20 15:40:00,10.76,10.8,10.75,10.78,1579710.1449275364,4.1143,4.1296,4.1105,4.122,1579710.1449
2010-10-20 15:50:00,10.78,10.8,10.76,10.8,3486576.383939178,4.122,4.1296,4.1143,4.1296,3486576.3839
2010-10-21 09:30:00,11.57,11.97,11.55,11.88,14043478.260869566,4.424,4.577,4.4164,4.5426,14043478.2609
2010-10-21 09:40:00,11.88,11.89,11.76,11.78,8522689.474934664,4.5426,4.5464,4.4967,4.5043,8522689.4749
2010-10-21 09:50:00,11.78,11.83,11.75,11.76,5444286.053694464,4.5043,4.5235,4.4929,4.4967,5444286.0537
2010-10-21 10:00:00,11.76,11.78,11.67,11.71,6632216.678545973,4.4967,4.5043,4.4623,4.4776,6632216.6785
2010-10-21 10:10:00,11.71,11.76,11.68,11.74,6409123.30719886,4.4776,4.4967,4.4661,4.489,6409123.3072
2010-10-21 10:20:00,11.74,11.75,11.62,11.64,6257543.359467807,4.489,4.4929,4.4432,4.4508,6257543.3595
2010-10-21 10:30:00,11.64,11.71,11.63,11.71,3030648.610121169,4.4508,4.4776,4.447,4.4776,3030648.6101
2010-10-21 10:40:00,11.71,11.76,11.68,11.74,3794725.5880256593,4.4776,4.4967,4.4661,4.489,3794725.588
2010-10-21 10:50:00,11.74,11.75,11.7,11.74,2892135.899263483,4.489,4.4929,4.4737,4.489,2892135.8993
2010-10-21 11:00:00,11.74,11.77,11.73,11.73,2155856.497980518,4.489,4.5005,4.4852,4.4852,2155856.498
2010-10-21 11:10:00,11.73,11.76,11.7,11.71,1852934.188643384,4.4852,4.4967,4.4737,4.4776,1852934.1886
2010-10-21 11:20:00,11.7,11.75,11.7,11.75,1997861.724875268,4.4737,4.4929,4.4737,4.4929,1997861.7249
2010-10-21 11:30:00,11.75,11.77,11.69,11.69,1474221.9054407224,4.4929,4.5005,4.4699,4.4699,1474221.9054
2010-10-21 11:40:00,11.69,11.77,11.68,11.75,1732478.0232834404,4.4699,4.5005,4.4661,4.4929,1732478.0233
2010-10-21 11:50:00,11.75,11.79,11.73,11.77,1326205.7495842243,4.4929,4.5082,4.4852,4.5005,1326205.7496
2010-10-21 12:00:00,11.77,11.77,11.73,11.76,861724.8752672845,4.5005,4.5005,4.4852,4.4967,861724.8753
2010-10-21 12:10:00,11.76,11.78,11.74,11.78,1755523.8774055596,4.4967,4.5043,4.489,4.5043,1755523.8774
2010-10-21 12:20:00,11.77,11.78,11.75,11.76,763839.3917795201,4.5005,4.5043,4.4929,4.4967,763839.3918
2010-10-21 12:30:00,11.76,11.76,11.7,11.71,990258.9688762176,4.4967,4.4967,4.4737,4.4776,990258.9689
2010-10-21 12:40:00,11.71,11.76,11.68,11.75,1370159.1827037302,4.4776,4.4967,4.4661,4.4929,1370159.1827
2010-10-21 12:50:00,11.76,11.76,11.72,11.74,745782.8462817771,4.4967,4.4967,4.4814,4.489,745782.8463
2010-10-21 13:00:00,11.74,11.74,11.71,11.74,1124732.7156094084,4.489,4.489,4.4776,4.489,1124732.7156
2010-10-21 13:10:00,11.74,11.75,11.73,11.74,833927.2986457591,4.489,4.4929,4.4852,4.489,833927.2986
2010-10-21 13:20:00,11.74,11.74,11.68,11.69,954383.464005702,4.489,4.489,4.4661,4.4699,954383.464
2010-10-21 13:30:00,11.69,11.71,11.67,11.68,847232.121644096,4.4699,4.4776,4.4623,4.4661,847232.1216
2010-10-21 13:40:00,11.68,11.7,11.63,11.63,1571632.216678546,4.4661,4.4737,4.447,4.447,1571632.2167
2010-10-21 13:50:00,11.63,11.65,11.59,11.6,3814920.408648135,4.447,4.4546,4.4317,4.4355,3814920.4086
2010-10-21 14:00:00,11.6,11.65,11.57,11.63,2457115.704442861,4.4355,4.4546,4.424,4.447,2457115.7044
2010-10-21 14:10:00,11.63,11.64,11.57,11.62,1728914.2314088857,4.447,4.4508,4.424,4.4432,1728914.2314
2010-10-21 14:20:00,11.61,11.62,11.53,11.53,2594915.6569256354,4.4393,4.4432,4.4087,4.4087,2594915.6569
2010-10-21 14:30:00,11.53,11.57,11.47,11.49,5531955.333808506,4.4087,4.424,4.3858,4.3934,5531955.3338
2010-10-21 14:40:00,11.49,11.53,11.49,11.51,1368496.079828938,4.3934,4.4087,4.3934,4.4011,1368496.0798
2010-10-21 14:50:00,11.51,11.54,11.51,11.54,1125207.8878593491,4.4011,4.4126,4.4011,4.4126,1125207.8879
2010-10-21 15:00:00,11.54,11.59,11.54,11.56,1345212.6395818484,4.4126,4.4317,4.4126,4.4202,1345212.6396
2010-10-21 15:10:00,11.56,11.61,11.55,11.56,2502257.0681872177,4.4202,4.4393,4.4164,4.4202,2502257.0682
2010-10-21 15:20:00,11.56,11.57,11.53,11.55,2785459.729151817,4.4202,4.424,4.4087,4.4164,2785459.7292
2010-10-21 15:30:00,11.55,11.57,11.52,11.52,3249940.6034687576,4.4164,4.424,4.4049,4.4049,3249940.6035
2010-10-21 15:40:00,11.53,11.53,11.45,11.49,3566642.9080541697,4.4087,4.4087,4.3782,4.3934,3566642.9081
2010-10-21 15:50:00,11.48,11.48,11.44,11.44,6157044.428605369,4.3896,4.3896,4.3743,4.3743,6157044.4286
2010-10-22 09:30:00,11.49,11.53,11.45,11.53,3141126.158232359,4.3934,4.4087,4.3782,4.4087,3141126.1582
2010-10-22 09:40:00,11.53,11.62,11.51,11.61,3169636.4932287955,4.4087,4.4432,4.4011,4.4393,3169636.4932
2010-10-22 09:50:00,11.61,11.62,11.55,11.57,1725588.0256593016,4.4393,4.4432,4.4164,4.424,1725588.0257
2010-10-22 10:00:00,11.57,11.61,11.57,11.6,973152.767878356,4.424,4.4393,4.424,4.4355,973152.7679
2010-10-22 10:10:00,11.6,11.61,11.57,11.6,1276312.663340461,4.4355,4.4393,4.424,4.4355,1276312.6633
2010-10-22 10:20:00,11.6,11.63,11.6,11.61,2519125.683060109,4.4355,4.447,4.4355,4.4393,2519125.6831
2010-10-22 10:30:00,11.61,11.61,11.59,11.6,1110239.96198622,4.4393,4.4393,4.4317,4.4355,1110239.962
2010-10-22 10:40:00,11.6,11.63,11.6,11.63,592539.7956759325,4.4355,4.447,4.4355,4.447,592539.7957
2010-10-22 10:50:00,11.63,11.65,11.63,11.63,555001.1879306248,4.447,4.4546,4.447,4.447,555001.1879
2010-10-22 11:00:00,11.63,11.65,11.6,11.6,1297220.2423378476,4.447,4.4546,4.4355,4.4355,1297220.2423
2010-10-22 11:10:00,11.6,11.61,11.58,11.61,880019.0068899976,4.4355,4.4393,4.4279,4.4393,880019.0069
2010-10-22 11:20:00,11.61,11.65,11.59,11.65,893799.0021382752,4.4393,4.4546,4.4317,4.4546,893799.0021
2010-10-22 11:30:00,11.65,11.68,11.65,11.68,1266809.2183416488,4.4546,4.4661,4.4546,4.4661,1266809.2183
2010-10-22 11:40:00,11.68,11.68,11.66,11.66,369208.8382038489,4.4661,4.4661,4.4584,4.4584,369208.8382
2010-10-22 11:50:00,11.66,11.69,11.65,11.68,683060.1092896175,4.4584,4.4699,4.4546,4.4661,683060.1093
2010-10-22 12:00:00,11.68,11.72,11.67,11.72,772154.9061534806,4.4661,4.4814,4.4623,4.4814,772154.9062
2010-10-22 12:10:00,11.72,11.72,11.67,11.67,570444.2860536944,4.4814,4.4814,4.4623,4.4623,570444.2861
2010-10-22 12:20:00,11.68,11.7,11.66,11.69,438821.5728201473,4.4661,4.4737,4.4584,4.4699,438821.5728
2010-10-22 12:30:00,11.69,11.7,11.65,11.65,552862.9128058922,4.4699,4.4737,4.4546,4.4546,552862.9128
2010-10-22 12:40:00,11.65,11.68,11.64,11.68,550487.0515561891,4.4546,4.4661,4.4508,4.4661,550487.0516
2010-10-22 12:50:00,11.68,11.7,11.67,11.69,412687.0990734141,4.4661,4.4737,4.4623,4.4699,412687.0991
2010-10-22 13:00:00,11.69,11.7,11.68,11.7,271798.5269660252,4.4699,4.4737,4.4661,4.4737,271798.527
2010-10-22 13:10:00,11.7,11.72,11.7,11.72,194345.4502257068,4.4737,4.4814,4.4737,4.4814,194345.4502
2010-10-22 13:20:00,11.72,11.76,11.71,11.75,902589.6887621764,4.4814,4.4967,4.4776,4.4929,902589.6888
2010-10-22 13:30:00,11.74,11.75,11.73,11.74,354716.0845806605,4.489,4.4929,4.4852,4.489,354716.0846
2010-10-22 13:40:00,11.74,11.76,11.74,11.76,354240.9123307199,4.489,4.4967,4.489,4.4967,354240.9123
2010-10-22 13:50:00,11.76,11.76,11.75,11.76,731527.678783559,4.4967,4.4967,4.4929,4.4967,731527.6788
2010-10-22 14:00:00,11.76,11.76,11.74,11.76,733665.9539082918,4.4967,4.4967,4.489,4.4967,733665.9539
2010-10-22 14:10:00,11.76,11.76,11.74,11.74,508196.7213114754,4.4967,4.4967,4.489,4.489,508196.7213
2010-10-22 14:20:00,11.75,11.77,11.74,11.76,1462817.771442148,4.4929,4.5005,4.489,4.4967,1462817.7714
2010-10-22 14:30:00,11.76,11.77,11.74,11.76,920408.6481349488,4.4967,4.5005,4.489,4.4967,920408.6481
2010-10-22 14:40:00,11.77,11.8,11.76,11.79,1015205.5119980994,4.5005,4.512,4.4967,4.5082,1015205.512
2010-10-22 14:50:00,11.79,11.8,11.77,11.79,752672.8439059159,4.5082,4.512,4.5005,4.5082,752672.8439
2010-10-22 15:00:00,11.79,11.81,11.77,11.8,674507.0087906866,4.5082,4.5158,4.5005,4.512,674507.0088
2010-10-22 15:10:00,11.8,11.81,11.78,11.79,843430.7436445712,4.512,4.5158,4.5043,4.5082,843430.7436
2010-10-22 15:20:00,11.79,11.8,11.79,11.8,1098835.8279876455,4.5082,4.512,4.5082,4.512,1098835.828
2010-10-22 15:30:00,11.8,11.81,11.78,11.79,1805892.135899264,4.512,4.5158,4.5043,4.5082,1805892.1359
2010-10-22 15:40:00,11.79,11.8,11.78,11.79,2460679.496317415,4.5082,4.512,4.5043,4.5082,2460679.4963
2010-10-22 15:50:00,11.79,11.82,11.79,11.81,3921596.5787598006,4.5082,4.5196,4.5082,4.5158,3921596.5788
2010-10-25 09:30:00,11.65,11.74,11.64,11.73,3422190.544072226,4.4546,4.489,4.4508,4.4852,3422190.5441
2010-10-25 09:40:00,11.74,11.8,11.73,11.76,3105250.653361844,4.489,4.512,4.4852,4.4967,3105250.6534
2010-10-25 09:50:00,11.76,11.79,11.74,11.75,1364219.5295794725,4.4967,4.5082,4.489,4.4929,1364219.5296
2010-10-25 10:00:00,11.74,11.77,11.72,11.73,1367545.7353290569,4.489,4.5005,4.4814,4.4852,1367545.7353
2010-10-25 10:10:00,11.73,11.76,11.73,11.74,1361606.0822047992,4.4852,4.4967,4.4852,4.489,1361606.0822
2010-10-25 10:20:00,11.74,11.76,11.73,11.73,831313.8512710858,4.489,4.4967,4.4852,4.4852,831313.8513
2010-10-25 10:30:00,11.73,11.74,11.71,11.73,1136612.0218579236,4.4852,4.489,4.4776,4.4852,1136612.0219
2010-10-25 10:40:00,11.73,11.74,11.68,11.7,1221667.8545972914,4.4852,4.489,4.4661,4.4737,1221667.8546
2010-10-25 10:50:00,11.7,11.73,11.7,11.71,729626.9897837966,4.4737,4.4852,4.4737,4.4776,729626.9898
2010-10-25 11:00:00,11.71,11.72,11.7,11.71,1049655.500118793,4.4776,4.4814,4.4737,4.4776,1049655.5001
2010-10-25 11:10:00,11.71,11.73,11.7,11.73,1070087.9068662392,4.4776,4.4852,4.4737,4.4852,1070087.9069
2010-10-25 11:20:00,11.73,11.73,11.68,11.69,916369.6840104538,4.4852,4.4852,4.4661,4.4699,916369.684
2010-10-25 11:30:00,11.69,11.71,11.69,11.71,737704.9180327869,4.4699,4.4776,4.4699,4.4776,737704.918
2010-10-25 11:40:00,11.71,11.71,11.7,11.7,377999.5248277501,4.4776,4.4776,4.4737,4.4737,377999.5248
2010-10-25 11:50:00,11.7,11.72,11.7,11.71,433832.26419577096,4.4737,4.4814,4.4737,4.4776,433832.2642
2010-10-25 12:00:00,11.71,11.73,11.71,11.73,564504.632929437,4.4776,4.4852,4.4776,4.4852,564504.6329
2010-10-25 12:10:00,11.73,11.74,11.72,11.72,419577.0966975529,4.4852,4.489,4.4814,4.4814,419577.0967
2010-10-25 12:20:00,11.72,11.73,11.7,11.7,847707.2938940366,4.4814,4.4852,4.4737,4.4737,847707.2939
2010-10-25 12:30:00,11.7,11.7,11.68,11.68,753623.1884057971,4.4737,4.4737,4.4661,4.4661,753623.1884
2010-10-25 12:40:00,11.69,11.69,11.67,11.68,1261582.3235923022,4.4699,4.4699,4.4623,4.4661,1261582.3236
2010-10-25 12:50:00,11.68,11.7,11.68,11.69,290567.83083867904,4.4661,4.4737,4.4661,4.4699,290567.8308
2010-10-25 13:00:00,11.68,11.71,11.68,11.71,924922.7845093848,4.4661,4.4776,4.4661,4.4776,924922.7845
2010-10-25 13:10:00,11.71,11.72,11.7,11.72,553338.0850558328,4.4776,4.4814,4.4737,4.4814,553338.0851
2010-10-25 13:20:00,11.72,11.74,11.72,11.73,642195.2957947257,4.4814,4.489,4.4814,4.4852,642195.2958
2010-10-25 13:30:00,11.73,11.74,11.73,11.74,745307.6740318366,4.4852,4.489,4.4852,4.489,745307.674
2010-10-25 13:40:00,11.74,11.76,11.74,11.74,506058.4461867427,4.489,4.4967,4.489,4.489,506058.4462
2010-10-25 13:50:00,11.74,11.76,11.73,11.75,667854.5972915182,4.489,4.4967,4.4852,4.4929,667854.5973
2010-10-25 14:00:00,11.75,11.76,11.75,11.75,468757.42456640536,4.4929,4.4967,4.4929,4.4929,468757.4246
2010-10-25 14:10:00,11.75,11.76,11.73,11.76,587075.3148016155,4.4929,4.4967,4.4852,4.4967,587075.3148
2010-10-25 14:20:00,11.75,11.79,11.75,11.79,939890.7103825136,4.4929,4.5082,4.4929,4.5082,939890.7104
2010-10-25 14:30:00,11.79,11.82,11.76,11.77,1043003.0886196246,4.5082,4.5196,4.4967,4.5005,1043003.0886
2010-10-25 14:40:00,11.77,11.78,11.75,11.76,946780.7080066524,4.5005,4.5043,4.4929,4.4967,946780.708
2010-10-25 14:50:00,11.76,11.78,11.76,11.77,561653.5994297933,4.4967,4.5043,4.4967,4.5005,561653.5994
2010-10-25 15:00:00,11.77,11.79,11.75,11.75,1033024.471370872,4.5005,4.5082,4.4929,4.4929,1033024.4714
2010-10-25 15:10:00,11.75,11.76,11.73,11.73,2383939.177952008,4.4929,4.4967,4.4852,4.4852,2383939.178
2010-10-25 15:20:00,11.73,11.76,11.73,11.75,432406.7474459492,4.4852,4.4967,4.4852,4.4929,432406.7474
2010-10-25 15:30:00,11.75,11.76,11.75,11.75,827274.8871465906,4.4929,4.4967,4.4929,4.4929,827274.8871
2010-10-25 15:40:00,11.75,11.78,11.75,11.76,2070325.4929912093,4.4929,4.5043,4.4929,4.4967,2070325.493
2010-10-25 15:50:00,11.76,11.77,11.75,11.76,1330007.1275837491,4.4967,4.5005,4.4929,4.4967,1330007.1276
2010-10-26 09:30:00,11.62,11.76,11.6,11.73,1720123.5447849846,4.4432,4.4967,4.4355,4.4852,1720123.5448
2010-10-26 09:40:00,11.73,11.82,11.73,11.79,2261344.737467332,4.4852,4.5196,4.4852,4.5082,2261344.7375
2010-10-26 09:50:00,11.79,11.93,11.79,11.93,2375861.249703017,4.5082,4.5617,4.5082,4.5617,2375861.2497
2010-10-26 10:00:00,11.93,12.05,11.93,12.02,3842242.81301972,4.5617,4.6076,4.5617,4.5961,3842242.813
2010-10-26 10:10:00,12.01,12.04,11.97,11.97,2800665.241149917,4.5923,4.6037,4.577,4.577,2800665.2411
2010-10-26 10:20:00,11.98,12.0,11.97,11.99,2294131.622713234,4.5808,4.5885,4.577,4.5846,2294131.6227
2010-10-26 10:30:00,12.0,12.02,11.97,11.98,1400570.2066999287,4.5885,4.5961,4.577,4.5808,1400570.2067
2010-10-26 10:40:00,11.97,11.98,11.95,11.97,845093.8465193633,4.577,4.5808,4.5693,4.577,845093.8465
2010-10-26 10:50:00,11.97,12.0,11.96,12.0,510097.41031123785,4.577,4.5885,4.5732,4.5885,510097.4103
2010-10-26 11:00:00,12.0,12.05,12.0,12.03,1396768.828700404,4.5885,4.6076,4.5885,4.5999,1396768.8287
2010-10-26 11:10:00,12.03,12.04,12.0,12.04,629840.8172962699,4.5999,4.6037,4.5885,4.6037,629840.8173
2010-10-26 11:20:00,12.04,12.07,12.03,12.05,679971.4896650036,4.6037,4.6152,4.5999,4.6076,679971.4897
2010-10-26 11:30:00,12.04,12.05,12.03,12.05,608695.6521739131,4.6037,4.6076,4.5999,4.6076,608695.6522
2010-10-26 11:40:00,12.05,12.06,12.04,12.06,344024.7089569969,4.6076,4.6114,4.6037,4.6114,344024.709
2010-10-26 11:50:00,12.06,12.27,12.05,12.24,5301259.206462342,4.6114,4.6917,4.6076,4.6802,5301259.2065
2010-10-26 12:00:00,12.24,12.28,12.19,12.21,3491803.278688525,4.6802,4.6955,4.6611,4.6688,3491803.2787
2010-10-26 12:10:00,12.21,12.27,12.2,12.24,2192207.1751009743,4.6688,4.6917,4.6649,4.6802,2192207.1751
2010-10-26 12:20:00,12.24,12.3,12.24,12.28,1409598.4794488002,4.6802,4.7032,4.6802,4.6955,1409598.4794
2010-10-26 12:30:00,12.28,12.28,12.24,12.25,1270373.0102162035,4.6955,4.6955,4.6802,4.684,1270373.0102
2010-10-26 12:40:00,12.25,12.27,12.23,12.26,613447.374673319,4.684,4.6917,4.6764,4.6879,613447.3747
2010-10-26 12:50:00,12.25,12.26,12.21,12.21,856735.566642908,4.684,4.6879,4.6688,4.6688,856735.5666
2010-10-26 13:00:00,12.21,12.22,12.2,12.21,645283.9154193396,4.6688,4.6726,4.6649,4.6688,645283.9154
2010-10-26 13:10:00,12.21,12.23,12.2,12.21,658351.1522927061,4.6688,4.6764,4.6649,4.6688,658351.1523
2010-10-26 13:20:00,12.21,12.21,12.19,12.2,774530.7674031836,4.6688,4.6688,4.6611,4.6649,774530.7674
2010-10-26 13:30:00,12.2,12.21,12.19,12.19,476835.3528153956,4.6649,4.6688,4.6611,4.6611,476835.3528
2010-10-26 13:40:00,12.19,12.2,12.13,12.15,1492516.0370634354,4.6611,4.6649,4.6382,4.6458,1492516.0371
2010-10-26 13:50:00,12.15,12.16,12.11,12.13,973627.9401282964,4.6458,4.6496,4.6305,4.6382,973627.9401
2010-10-26 14:00:00,12.13,12.14,12.11,12.12,861962.4613922547,4.6382,4.642,4.6305,4.6343,861962.4614
2010-10-26 14:10:00,12.12,12.16,12.1,12.16,907341.4112615824,4.6343,4.6496,4.6267,4.6496,907341.4113
2010-10-26 14:20:00,12.16,12.17,12.14,12.16,611784.271798527,4.6496,4.6535,4.642,4.6496,611784.2718
2010-10-26 14:30:00,12.16,12.21,12.15,12.21,853646.9470182941,4.6496,4.6688,4.6458,4.6688,853646.947
2010-10-26 14:40:00,12.21,12.22,12.2,12.21,1378949.8693276313,4.6688,4.6726,4.6649,4.6688,1378949.8693
2010-10-26 14:50:00,12.21,12.21,12.18,12.18,704680.4466619149,4.6688,4.6688,4.6573,4.6573,704680.4467
2010-10-26 15:00:00,12.18,12.2,12.18,12.19,713946.3055357568,4.6573,4.6649,4.6573,4.6611,713946.3055
2010-10-26 15:10:00,12.19,12.22,12.19,12.22,884295.557139463,4.6611,4.6726,4.6611,4.6726,884295.5571
2010-10-26 15:20:00,12.22,12.22,12.16,12.17,3348301.2592064627,4.6726,4.6726,4.6496,4.6535,3348301.2592
2010-10-26 15:30:00,12.16,12.19,12.14,12.15,1492278.4509384653,4.6496,4.6611,4.642,4.6458,1492278.4509
2010-10-26 15:40:00,12.15,12.15,12.07,12.09,3159182.703730102,4.6458,4.6458,4.6152,4.6229,3159182.7037
2010-10-26 15:50:00,12.08,12.11,12.05,12.11,4572820.147303398,4.619,4.6305,4.6076,4.6305,4572820.1473
2010-10-27 09:30:00,12.02,12.17,11.97,12.16,2676645.28391542,4.5961,4.6535,4.577,4.6496,2676645.2839
2010-10-27 09:40:00,12.16,12.23,12.15,12.22,2196246.139225469,4.6496,4.6764,4.6458,4.6726,2196246.1392
2010-10-27 09:50:00,12.22,12.24,12.16,12.21,1598241.8626752198,4.6726,4.6802,4.6496,4.6688,1598241.8627
2010-10-27 10:00:00,12.21,12.22,12.15,12.18,1075314.8016155856,4.6688,4.6726,4.6458,4.6573,1075314.8016
2010-10-27 10:10:00,12.18,12.23,12.17,12.21,1419577.0966975528,4.6573,4.6764,4.6535,4.6688,1419577.0967
2010-10-27 10:20:00,12.21,12.24,12.19,12.23,1432406.7474459491,4.6688,4.6802,4.6611,4.6764,1432406.7474
2010-10-27 10:30:00,12.23,12.25,12.2,12.24,1190781.6583511524,4.6764,4.684,4.6649,4.6802,1190781.6584
2010-10-27 10:40:00,12.23,12.29,12.23,12.27,1287479.211214065,4.6764,4.6993,4.6764,4.6917,1287479.2112
2010-10-27 10:50:00,12.28,12.3,12.21,12.23,1735329.0567830838,4.6955,4.7032,4.6688,4.6764,1735329.0568
2010-10-27 11:00:00,12.23,12.25,12.23,12.25,1422190.5440722262,4.6764,4.684,4.6764,4.684,1422190.5441
2010-10-27 11:10:00,12.25,12.27,12.22,12.22,1618436.6832976954,4.684,4.6917,4.6726,4.6726,1618436.6833
2010-10-27 11:20:00,12.22,12.23,12.16,12.16,1266809.2183416488,4.6726,4.6764,4.6496,4.6496,1266809.2183
2010-10-27 11:30:00,12.16,12.22,12.16,12.21,715609.4084105488,4.6496,4.6726,4.6496,4.6688,715609.4084
2010-10-27 11:40:00,12.21,12.22,12.19,12.22,1064861.0121168925,4.6688,4.6726,4.6611,4.6726,1064861.0121
2010-10-27 11:50:00,12.22,12.23,12.18,12.18,783083.8679021145,4.6726,4.6764,4.6573,4.6573,783083.8679
2010-10-27 12:00:00,12.18,12.21,12.18,12.21,1060346.8757424566,4.6573,4.6688,4.6573,4.6688,1060346.8757
2010-10-27 12:10:00,12.21,12.22,12.21,12.21,566167.735804229,4.6688,4.6726,4.6688,4.6688,566167.7358
2010-10-27 12:20:00,12.21,12.22,12.19,12.2,1245901.6393442624,4.6688,4.6726,4.6611,4.6649,1245901.6393
2010-10-27 12:30:00,12.2,12.21,12.19,12.21,947968.638631504,4.6649,4.6688,4.6611,4.6688,947968.6386
2010-10-27 12:40:00,12.21,12.23,12.2,12.22,903302.4471370872,4.6688,4.6764,4.6649,4.6726,903302.4471
2010-10-27 12:50:00,12.22,12.22,12.19,12.21,431693.9890710383,4.6726,4.6726,4.6611,4.6688,431693.9891
2010-10-27 13:00:00,12.21,12.23,12.2,12.2,434545.0225706819,4.6688,4.6764,4.6649,4.6649,434545.0226
2010-10-27 13:10:00,12.2,12.2,12.13,12.15,1846519.3632691847,4.6649,4.6649,4.6382,4.6458,1846519.3633
2010-10-27 13:20:00,12.15,12.19,12.15,12.18,1563079.1161796153,4.6458,4.6611,4.6458,4.6573,1563079.1162
2010-10-27 13:30:00,12.18,12.19,12.16,12.17,346875.7424566405,4.6573,4.6611,4.6496,4.6535,346875.7425
2010-10-27 13:40:00,12.17,12.21,12.16,12.2,726538.3701591827,4.6535,4.6688,4.6496,4.6649,726538.3702
2010-10-27 13:50:00,12.21,12.23,12.19,12.22,664053.2192919934,4.6688,4.6764,4.6611,4.6726,664053.2193
2010-10-27 14:00:00,12.22,12.23,12.21,12.23,754811.1190306486,4.6726,4.6764,4.6688,4.6764,754811.119
2010-10-27 14:10:00,12.23,12.25,12.23,12.24,898075.5523877406,4.6764,4.684,4.6764,4.6802,898075.5524
2010-10-27 14:20:00,12.24,12.24,12.21,12.21,543834.6400570207,4.6802,4.6802,4.6688,4.6688,543834.6401
2010-10-27 14:30:00,12.21,12.22,12.19,12.22,867426.9422665717,4.6688,4.6726,4.6611,4.6726,867426.9423
2010-10-27 14:40:00,12.22,12.22,12.2,12.21,542409.1233071989,4.6726,4.6726,4.6649,4.6688,542409.1233
2010-10-27 14:50:00,12.2,12.21,12.18,12.18,573532.9056783085,4.6649,4.6688,4.6573,4.6573,573532.9057
2010-10-27 15:00:00,12.18,12.22,12.18,12.21,1053219.2919933477,4.6573,4.6726,4.6573,4.6688,1053219.292
2010-10-27 15:10:00,12.21,12.22,12.2,12.22,1288904.727963887,4.6688,4.6726,4.6649,4.6726,1288904.728
2010-10-27 15:20:00,12.22,12.27,12.21,12.27,1248277.5005939654,4.6726,4.6917,4.6688,4.6917,1248277.5006
2010-10-27 15:30:00,12.27,12.29,12.23,12.26,5282727.48871466,4.6917,4.6993,4.6764,4.6879,5282727.4887
2010-10-27 15:40:00,12.26,12.28,12.24,12.28,3327868.8524590163,4.6879,4.6955,4.6802,4.6955,3327868.8525
2010-10-27 15:50:00,12.28,12.35,12.28,12.32,5748871.465906391,4.6955,4.7223,4.6955,4.7108,5748871.4659
2010-10-28 09:30:00,12.37,12.42,12.35,12.41,1788548.3487764315,4.7299,4.7491,4.7223,4.7452,1788548.3488
2010-10-28 09:40:00,12.41,12.44,12.39,12.4,2364932.2879543835,4.7452,4.7567,4.7376,4.7414,2364932.288
2010-10-28 09:50:00,12.4,12.41,12.31,12.34,2891660.7270135423,4.7414,4.7452,4.707,4.7185,2891660.727
2010-10-28 10:00:00,12.34,12.39,12.33,12.38,2728201.473033975,4.7185,4.7376,4.7146,4.7338,2728201.473
2010-10-28 10:10:00,12.38,12.45,12.37,12.41,1889047.2796388688,4.7338,4.7605,4.7299,4.7452,1889047.2796
2010-10-28 10:20:00,12.41,12.42,12.32,12.34,808980.7555238775,4.7452,4.7491,4.7108,4.7185,808980.7555
2010-10-28 10:30:00,12.34,12.39,12.32,12.37,1035875.5048705155,4.7185,4.7376,4.7108,4.7299,1035875.5049
2010-10-28 10:40:00,12.37,12.39,12.34,12.34,1669042.5279163695,4.7299,4.7376,4.7185,4.7185,1669042.5279
2010-10-28 10:50:00,12.35,12.35,12.29,12.32,1253979.5675932523,4.7223,4.7223,4.6993,4.7108,1253979.5676
2010-10-28 11:00:00,12.32,12.34,12.32,12.34,1342836.7783321454,4.7108,4.7185,4.7108,4.7185,1342836.7783
2010-10-28 11:10:00,12.34,12.37,12.31,12.32,874316.9398907104,4.7185,4.7299,4.707,4.7108,874316.9399
2010-10-28 11:20:00,12.32,12.33,12.31,12.32,853884.5331432645,4.7108,4.7146,4.707,4.7108,853884.5331
2010-10-28 11:30:00,12.32,12.33,12.32,12.33,690900.4514136375,4.7108,4.7146,4.7108,4.7146,690900.4514
2010-10-28 11:40:00,12.32,12.33,12.29,12.3,498693.27631266334,4.7108,4.7146,4.6993,4.7032,498693.2763
2010-10-28 11:50:00,12.3,12.3,12.25,12.25,884057.9710144928,4.7032,4.7032,4.684,4.684,884057.971
2010-10-28 12:00:00,12.25,12.28,12.22,12.27,1031123.7823711096,4.684,4.6955,4.6726,4.6917,1031123.7824
2010-10-28 12:10:00,12.27,12.3,12.27,12.29,471133.28581610834,4.6917,4.7032,4.6917,4.6993,471133.2858
2010-10-28 12:20:00,12.29,12.3,12.28,12.29,423378.4746970777,4.6993,4.7032,4.6955,4.6993,423378.4747
2010-10-28 12:30:00,12.29,12.32,12.27,12.32,371347.1133285816,4.6993,4.7108,4.6917,4.7108,371347.1133
2010-10-28 12:40:00,12.31,12.33,12.3,12.31,338085.0558327394,4.707,4.7146,4.7032,4.707,338085.0558
2010-10-28 12:50:00,12.31,12.32,12.3,12.3,337609.8835827988,4.707,4.7108,4.7032,4.7032,337609.8836
2010-10-28 13:00:00,12.3,12.33,12.29,12.33,208363.03159895464,4.7032,4.7146,4.6993,4.7146,208363.0316
2010-10-28 13:10:00,12.33,12.36,12.32,12.33,489902.5896887622,4.7146,4.7261,4.7108,4.7146,489902.5897
2010-10-28 13:20:00,12.34,12.34,12.31,12.32,222618.1990971728,4.7185,4.7185,4.707,4.7108,222618.1991
2010-10-28 13:30:00,12.32,12.33,12.3,12.32,560465.6688049418,4.7108,4.7146,4.7032,4.7108,560465.6688
2010-10-28 13:40:00,12.32,12.33,12.29,12.3,430506.0584461868,4.7108,4.7146,4.6993,4.7032,430506.0584
2010-10-28 13:50:00,12.31,12.38,12.3,12.38,861487.2891423141,4.707,4.7338,4.7032,4.7338,861487.2891
2010-10-28 14:00:00,12.38,12.42,12.38,12.41,688049.4179139938,4.7338,4.7491,4.7338,4.7452,688049.4179
2010-10-28 14:10:00,12.41,12.42,12.41,12.42,763364.2195295795,4.7452,4.7491,4.7452,4.7491,763364.2195
2010-10-28 14:20:00,12.42,12.45,12.41,12.43,591589.4511760513,4.7491,4.7605,4.7452,4.7529,591589.4512
2010-10-28 14:30:00,12.43,12.49,12.43,12.48,1281777.144214778,4.7529,4.7758,4.7529,4.772,1281777.1442
2010-10-28 14:40:00,12.48,12.52,12.45,12.52,1046091.7082442384,4.772,4.7873,4.7605,4.7873,1046091.7082
2010-10-28 14:50:00,12.52,12.54,12.51,12.51,993110.0023758612,4.7873,4.7949,4.7835,4.7835,993110.0024
2010-10-28 15:00:00,12.51,12.52,12.48,12.51,1029460.6794963174,4.7835,4.7873,4.772,4.7835,1029460.6795
2010-10-28 15:10:00,12.51,12.53,12.49,12.5,918983.1313851272,4.7835,4.7911,4.7758,4.7796,918983.1314
2010-10-28 15:20:00,12.5,12.52,12.49,12.52,1025896.8876217628,4.7796,4.7873,4.7758,4.7873,1025896.8876
2010-10-28 15:30:00,12.52,12.53,12.49,12.52,1446186.7426942268,4.7873,4.7911,4.7758,4.7873,1446186.7427
2010-10-28 15:40:00,12.52,12.53,12.48,12.51,2023283.4402470896,4.7873,4.7911,4.772,4.7835,2023283.4402
2010-10-28 15:50:00,12.51,12.52,12.49,12.51,3291518.17533856,4.7835,4.7873,4.7758,4.7835,3291518.1753
2010-10-29 09:30:00,12.43,12.49,12.41,12.46,769303.8726538371,4.7529,4.7758,4.7452,4.7643,769303.8727
2010-10-29 09:40:00,12.45,12.49,12.45,12.48,585412.2119268235,4.7605,4.7758,4.7605,4.772,585412.2119
2010-10-29 09:50:00,12.48,12.49,12.46,12.48,731290.0926585888,4.772,4.7758,4.7643,4.772,731290.0927
2010-10-29 10:00:00,12.47,12.5,12.47,12.48,1244951.294844381,4.7682,4.7796,4.7682,4.772,1244951.2948
2010-10-29 10:10:00,12.48,12.5,12.46,12.5,912093.1337609884,4.772,4.7796,4.7643,4.7796,912093.1338
2010-10-29 10:20:00,12.5,12.51,12.46,12.46,867902.1145165123,4.7796,4.7835,4.7643,4.7643,867902.1145
2010-10-29 10:30:00,12.46,12.47,12.45,12.46,618674.2694226657,4.7643,4.7682,4.7605,4.7643,618674.2694
2010-10-29 10:40:00,12.46,12.46,12.44,12.45,1012829.6507483964,4.7643,4.7643,4.7567,4.7605,1012829.6507
2010-10-29 10:50:00,12.45,12.48,12.44,12.46,634830.1259206462,4.7605,4.772,4.7567,4.7643,634830.1259
2010-10-29 11:00:00,12.46,12.46,12.42,12.45,596341.1736754574,4.7643,4.7643,4.7491,4.7605,596341.1737
2010-10-29 11:10:00,12.45,12.45,12.43,12.45,382276.0750772155,4.7605,4.7605,4.7529,4.7605,382276.0751
2010-10-29 11:20:00,12.45,12.46,12.43,12.45,530529.8170586838,4.7605,4.7643,4.7529,4.7605,530529.8171
2010-10-29 11:30:00,12.45,12.45,12.42,12.43,548823.948681397,4.7605,4.7605,4.7491,4.7529,548823.9487
2010-10-29 11:40:00,12.44,12.44,12.41,12.42,681159.4202898551,4.7567,4.7567,4.7452,4.7491,681159.4203
2010-10-29 11:50:00,12.42,12.44,12.41,12.43,616535.9942979331,4.7491,4.7567,4.7452,4.7529,616535.9943
2010-10-29 12:00:00,12.43,12.5,12.43,12.45,361130.90995485865,4.7529,4.7796,4.7529,4.7605,361130.91
2010-10-29 12:10:00,12.45,12.48,12.45,12.47,599904.9655500118,4.7605,4.772,4.7605,4.7682,599904.9656
2010-10-29 12:20:00,12.47,12.5,12.47,12.49,382988.8334521264,4.7682,4.7796,4.7682,4.7758,382988.8335
2010-10-29 12:30:00,12.49,12.51,12.49,12.5,390829.1755761464,4.7758,4.7835,4.7758,4.7796,390829.1756
2010-10-29 12:40:00,12.5,12.51,12.5,12.5,541696.364932288,4.7796,4.7835,4.7796,4.7796,541696.3649
2010-10-29 12:50:00,12.5,12.5,12.45,12.46,492516.03706343553,4.7796,4.7796,4.7605,4.7643,492516.0371
2010-10-29 13:00:00,12.46,12.47,12.45,12.46,810406.2722736993,4.7643,4.7682,4.7605,4.7643,810406.2723
2010-10-29 13:10:00,12.46,12.48,12.46,12.48,301496.7925873129,4.7643,4.772,4.7643,4.772,301496.7926
2010-10-29 13:20:00,12.48,12.5,12.47,12.5,529817.0586837729,4.772,4.7796,4.7682,4.7796,529817.0587
2010-10-29 13:30:00,12.5,12.52,12.5,12.5,397244.0009503445,4.7796,4.7873,4.7796,4.7796,397244.001
2010-10-29 13:40:00,12.5,12.51,12.49,12.51,424091.2330719886,4.7796,4.7835,4.7758,4.7835,424091.2331
2010-10-29 13:50:00,12.51,12.53,12.51,12.52,741031.1237823712,4.7835,4.7911,4.7835,4.7873,741031.1238
2010-10-29 14:00:00,12.52,12.53,12.49,12.52,897600.3801378,4.7873,4.7911,4.7758,4.7873,897600.3801
2010-10-29 14:10:00,12.52,12.53,12.5,12.5,424091.2330719886,4.7873,4.7911,4.7796,4.7796,424091.2331
2010-10-29 14:20:00,12.51,12.53,12.5,12.52,582323.5923022096,4.7835,4.7911,4.7796,4.7873,582323.5923
2010-10-29 14:30:00,12.52,12.52,12.5,12.5,331195.0582086006,4.7873,4.7873,4.7796,4.7796,331195.0582
2010-10-29 14:40:00,12.5,12.54,12.5,12.53,548586.3625564267,4.7796,4.7949,4.7796,4.7911,548586.3626
2010-10-29 14:50:00,12.53,12.54,12.53,12.53,525540.5084343074,4.7911,4.7949,4.7911,4.7911,525540.5084
2010-10-29 15:00:00,12.53,12.54,12.53,12.53,840817.2962698978,4.7911,4.7949,4.7911,4.7911,840817.2963
2010-10-29 15:10:00,12.53,12.54,12.53,12.54,428130.1971964837,4.7911,4.7949,4.7911,4.7949,428130.1972
2010-10-29 15:20:00,12.54,12.56,12.54,12.56,915419.3395105726,4.7949,4.8026,4.7949,4.8026,915419.3395
2010-10-29 15:30:00,12.55,12.58,12.55,12.57,1292706.1059634115,4.7988,4.8102,4.7988,4.8064,1292706.106
2010-10-29 15:40:00,12.57,12.58,12.56,12.58,1277263.007840342,4.8064,4.8102,4.8026,4.8102,1277263.0078
2010-10-29 15:50:00,12.57,12.58,12.55,12.55,3604656.688049418,4.8064,4.8102,4.7988,4.7988,3604656.688
2010-11-01 09:30:00,12.4,12.51,12.4,12.5,2369446.4243288194,4.7414,4.7835,4.7414,4.7796,2369446.4243
2010-11-01 09:40:00,12.51,12.56,12.5,12.56,1533143.2644333572,4.7835,4.8026,4.7796,4.8026,1533143.2644
2010-11-01 09:50:00,12.56,12.58,12.53,12.54,1667379.4250415775,4.8026,4.8102,4.7911,4.7949,1667379.425
2010-11-01 10:00:00,12.54,12.59,12.54,12.56,1915181.7533856025,4.7949,4.8141,4.7949,4.8026,1915181.7534
2010-11-01 10:10:00,12.56,12.6,12.55,12.57,857210.7388928487,4.8026,4.8179,4.7988,4.8064,857210.7389
2010-11-01 10:20:00,12.56,12.57,12.53,12.53,488001.9006889998,4.8026,4.8064,4.7911,4.7911,488001.9007
2010-11-01 10:30:00,12.53,12.54,12.49,12.5,494654.3121881682,4.7911,4.7949,4.7758,4.7796,494654.3122
2010-11-01 10:40:00,12.5,12.51,12.47,12.48,673081.4920408648,4.7796,4.7835,4.7682,4.772,673081.492
2010-11-01 10:50:00,12.48,12.48,12.45,12.46,1086006.1772392492,4.772,4.772,4.7605,4.7643,1086006.1772
2010-11-01 11:00:00,12.46,12.46,12.41,12.42,1032786.8852459016,4.7643,4.7643,4.7452,4.7491,1032786.8852
2010-11-01 11:10:00,12.42,12.45,12.4,12.42,595628.4153005464,4.7491,4.7605,4.7414,4.7491,595628.4153
2010-11-01 11:20:00,12.42,12.43,12.39,12.4,1008553.1004989308,4.7491,4.7529,4.7376,4.7414,1008553.1005
2010-11-01 11:30:00,12.4,12.4,12.33,12.37,934188.6433832264,4.7414,4.7414,4.7146,4.7299,934188.6434
2010-11-01 11:40:00,12.37,12.4,12.37,12.38,812544.5473984319,4.7299,4.7414,4.7299,4.7338,812544.5474
2010-11-01 11:50:00,12.38,12.4,12.37,12.39,589451.1760513186,4.7338,4.7414,4.7299,4.7376,589451.1761
2010-11-01 12:00:00,12.38,12.42,12.38,12.4,335471.60845806607,4.7338,4.7491,4.7338,4.7414,335471.6085
2010-11-01 12:10:00,12.4,12.43,12.4,12.41,492278.4509384652,4.7414,4.7529,4.7414,4.7452,492278.4509
2010-11-01 12:20:00,12.4,12.43,12.4,12.43,737942.5041577572,4.7414,4.7529,4.7414,4.7529,737942.5042
2010-11-01 12:30:00,12.42,12.43,12.41,12.42,331432.6443335709,4.7491,4.7529,4.7452,4.7491,331432.6443
2010-11-01 12:40:00,12.42,12.44,12.4,12.41,218579.2349726776,4.7491,4.7567,4.7414,4.7452,218579.235
2010-11-01 12:50:00,12.41,12.42,12.4,12.42,268234.73509147065,4.7452,4.7491,4.7414,4.7491,268234.7351
2010-11-01 13:00:00,12.42,12.44,12.38,12.4,564504.632929437,4.7491,4.7567,4.7338,4.7414,564504.6329
2010-11-01 13:10:00,12.4,12.43,12.39,12.42,279876.45521501545,4.7414,4.7529,4.7376,4.7491,279876.4552
2010-11-01 13:20:00,12.42,12.43,12.41,12.42,235210.2637205987,4.7491,4.7529,4.7452,4.7491,235210.2637
2010-11-01 13:30:00,12.43,12.46,12.43,12.45,256593.01496792588,4.7529,4.7643,4.7529,4.7605,256593.015
2010-11-01 13:40:00,12.45,12.47,12.45,12.45,418626.7521976717,4.7605,4.7682,4.7605,4.7605,418626.7522
2010-11-01 13:50:00,12.45,12.46,12.4,12.41,870277.9757662152,4.7605,4.7643,4.7414,4.7452,870277.9758
2010-11-01 14:00:00,12.4,12.42,12.39,12.42,659776.6690425279,4.7414,4.7491,4.7376,4.7491,659776.669
2010-11-01 14:10:00,12.42,12.42,12.39,12.4,393680.20907579,4.7491,4.7491,4.7376,4.7414,393680.2091
2010-11-01 14:20:00,12.4,12.41,12.38,12.38,556664.290805417,4.7414,4.7452,4.7338,4.7338,556664.2908
2010-11-01 14:30:00,12.38,12.39,12.36,12.36,627227.3699215966,4.7338,4.7376,4.7261,4.7261,627227.3699
2010-11-01 14:40:00,12.37,12.39,12.33,12.37,1123307.1988595866,4.7299,4.7376,4.7146,4.7299,1123307.1989
2010-11-01 14:50:00,12.37,12.4,12.35,12.37,732715.6094084106,4.7299,4.7414,4.7223,4.7299,732715.6094
2010-11-01 15:00:00,12.37,12.37,12.32,12.33,667379.4250415775,4.7299,4.7299,4.7108,4.7146,667379.425
2010-11-01 15:10:00,12.33,12.34,12.3,12.33,470420.5274411974,4.7146,4.7185,4.7032,4.7146,470420.5274
2010-11-01 15:20:00,12.33,12.37,12.32,12.35,731290.0926585888,4.7146,4.7299,4.7108,4.7223,731290.0927
2010-11-01 15:30:00,12.35,12.36,12.32,12.34,904015.2055119982,4.7223,4.7261,4.7108,4.7185,904015.2055
2010-11-01 15:40:00,12.34,12.35,12.33,12.34,895462.1050130673,4.7185,4.7223,4.7146,4.7185,895462.105
2010-11-01 15:50:00,12.34,12.36,12.33,12.36,2485150.867189356,4.7185,4.7261,4.7146,4.7261,2485150.8672
2010-11-02 09:30:00,12.45,12.51,12.44,12.49,875504.8705155619,4.7605,4.7835,4.7567,4.7758,875504.8705
2010-11-02 09:40:00,12.49,12.5,12.45,12.49,2143026.847232121,4.7758,4.7796,4.7605,4.7758,2143026.8472
2010-11-02 09:50:00,12.49,12.55,12.48,12.53,1205036.8258493703,4.7758,4.7988,4.772,4.7911,1205036.8258
2010-11-02 10:00:00,12.53,12.55,12.52,12.54,709432.169161321,4.7911,4.7988,4.7873,4.7949,709432.1692
2010-11-02 10:10:00,12.54,12.55,12.5,12.51,647897.3627940129,4.7949,4.7988,4.7796,4.7835,647897.3628
2010-11-02 10:20:00,12.52,12.55,12.51,12.53,514373.9605607032,4.7873,4.7988,4.7835,4.7911,514373.9606
2010-11-02 10:30:00,12.53,12.55,12.49,12.51,1209313.3760988358,4.7911,4.7988,4.7758,4.7835,1209313.3761
2010-11-02 10:40:00,12.52,12.54,12.51,12.54,536944.642432882,4.7873,4.7949,4.7835,4.7949,536944.6424
2010-11-02 10:50:00,12.54,12.56,12.53,12.55,933475.8850083156,4.7949,4.8026,4.7911,4.7988,933475.885
2010-11-02 11:00:00,12.56,12.59,12.55,12.59,1444048.467569494,4.8026,4.8141,4.7988,4.8141,1444048.4676
2010-11-02 11:10:00,12.58,12.59,12.57,12.58,1218104.062722737,4.8102,4.8141,4.8064,4.8102,1218104.0627
2010-11-02 11:20:00,12.58,12.6,12.57,12.6,1052744.119743407,4.8102,4.8179,4.8064,4.8179,1052744.1197
2010-11-02 11:30:00,12.59,12.62,12.59,12.61,989308.6243763363,4.8141,4.8255,4.8141,4.8217,989308.6244
2010-11-02 11:40:00,12.61,12.61,12.59,12.6,360180.56545497745,4.8217,4.8217,4.8141,4.8179,360180.5655
2010-11-02 11:50:00,12.6,12.62,12.59,12.61,936326.9185079592,4.8179,4.8255,4.8141,4.8217,936326.9185
2010-11-02 12:00:00,12.61,12.62,12.6,12.62,1042527.916369684,4.8217,4.8255,4.8179,4.8255,1042527.9164
2010-11-02 12:10:00,12.62,12.62,12.61,12.62,1325492.9912093135,4.8255,4.8255,4.8217,4.8255,1325492.9912
2010-11-02 12:20:00,12.61,12.63,12.61,12.61,1165359.94297933,4.8217,4.8293,4.8217,4.8217,1165359.943
2010-11-02 12:30:00,12.61,12.64,12.61,12.64,1371347.1133285817,4.8217,4.8332,4.8217,4.8332,1371347.1133
2010-11-02 12:40:00,12.64,12.71,12.63,12.7,1629128.058921359,4.8332,4.8599,4.8293,4.8561,1629128.0589
2010-11-02 12:50:00,12.7,12.73,12.69,12.71,879543.8346400571,4.8561,4.8676,4.8523,4.8599,879543.8346
2010-11-02 13:00:00,12.71,12.73,12.71,12.71,796151.1047754812,4.8599,4.8676,4.8599,4.8599,796151.1048
2010-11-02 13:10:00,12.72,12.74,12.7,12.7,993822.7607507722,4.8638,4.8714,4.8561,4.8561,993822.7608
2010-11-02 13:20:00,12.7,12.74,12.7,12.74,761463.5305298171,4.8561,4.8714,4.8561,4.8714,761463.5305
2010-11-02 13:30:00,12.75,12.75,12.69,12.7,561416.013304823,4.8752,4.8752,4.8523,4.8561,561416.0133
2010-11-02 13:40:00,12.7,12.75,12.7,12.74,935851.7462580184,4.8561,4.8752,4.8561,4.8714,935851.7463
2010-11-02 13:50:00,12.74,12.74,12.7,12.7,1173675.4573532906,4.8714,4.8714,4.8561,4.8561,1173675.4574
2010-11-02 14:00:00,12.7,12.71,12.66,12.66,555001.1879306248,4.8561,4.8599,4.8408,4.8408,555001.1879
2010-11-02 14:10:00,12.66,12.68,12.62,12.62,1113803.7538607745,4.8408,4.8485,4.8255,4.8255,1113803.7539
2010-11-02 14:20:00,12.62,12.65,12.62,12.64,1285340.9360893324,4.8255,4.837,4.8255,4.8332,1285340.9361
2010-11-02 14:30:00,12.64,12.64,12.6,12.6,790686.6239011642,4.8332,4.8332,4.8179,4.8179,790686.6239
2010-11-02 14:40:00,12.61,12.61,12.58,12.6,997148.9665003564,4.8217,4.8217,4.8102,4.8179,997148.9665
2010-11-02 14:50:00,12.6,12.64,12.6,12.63,1048942.7417438822,4.8179,4.8332,4.8179,4.8293,1048942.7417
2010-11-02 15:00:00,12.63,12.64,12.63,12.63,660251.8412924685,4.8293,4.8332,4.8293,4.8293,660251.8413
2010-11-02 15:10:00,12.63,12.64,12.62,12.63,887859.3490140176,4.8293,4.8332,4.8255,4.8293,887859.349
2010-11-02 15:20:00,12.63,12.66,12.63,12.64,602993.5851746259,4.8293,4.8408,4.8293,4.8332,602993.5852
2010-11-02 15:30:00,12.64,12.64,12.62,12.63,761463.5305298171,4.8332,4.8332,4.8255,4.8293,761463.5305
2010-11-02 15:40:00,12.63,12.64,12.62,12.64,887621.7628890473,4.8293,4.8332,4.8255,4.8332,887621.7629
2010-11-02 15:50:00,12.64,12.66,12.64,12.66,2312188.1682109768,4.8332,4.8408,4.8332,4.8408,2312188.1682
2010-11-03 09:30:00,12.61,12.63,12.53,12.63,1150154.4309812307,4.8217,4.8293,4.7911,4.8293,1150154.431
2010-11-03 09:40:00,12.62,12.65,12.61,12.64,999524.8277500594,4.8255,4.837,4.8217,4.8332,999524.8278
2010-11-03 09:50:00,12.64,12.64,12.62,12.63,574483.2501781896,4.8332,4.8332,4.8255,4.8293,574483.2502
2010-11-03 10:00:00,12.63,12.64,12.58,12.6,932050.3682584936,4.8293,4.8332,4.8102,4.8179,932050.3683
2010-11-03 10:10:00,12.6,12.6,12.57,12.59,1313851.2710857687,4.8179,4.8179,4.8064,4.8141,1313851.2711
2010-11-03 10:20:00,12.59,12.61,12.57,12.59,1082679.971489665,4.8141,4.8217,4.8064,4.8141,1082679.9715
2010-11-03 10:30:00,12.59,12.6,12.58,12.59,1023758.6124970302,4.8141,4.8179,4.8102,4.8141,1023758.6125
2010-11-03 10:40:00,12.59,12.59,12.57,12.57,807317.6526490853,4.8141,4.8141,4.8064,4.8064,807317.6526
2010-11-03 10:50:00,12.57,12.59,12.57,12.58,534568.7811831789,4.8064,4.8141,4.8064,4.8102,534568.7812
2010-11-03 11:00:00,12.58,12.61,12.58,12.58,888334.5212639582,4.8102,4.8217,4.8102,4.8102,888334.5213
2010-11-03 11:10:00,12.59,12.59,12.55,12.57,926585.8873841768,4.8141,4.8141,4.7988,4.8064,926585.8874
2010-11-03 11:20:00,12.57,12.58,12.56,12.58,551437.3960560703,4.8064,4.8102,4.8026,4.8102,551437.3961
2010-11-03 11:30:00,12.58,12.58,12.56,12.57,808267.9971489665,4.8102,4.8102,4.8026,4.8064,808267.9971
2010-11-03 11:40:00,12.57,12.57,12.55,12.56,689950.1069137562,4.8064,4.8064,4.7988,4.8026,689950.1069
2010-11-03 11:50:00,12.56,12.57,12.56,12.56,591827.0373010216,4.8026,4.8064,4.8026,4.8026,591827.0373
2010-11-03 12:00:00,12.56,12.56,12.49,12.5,1540033.2620574958,4.8026,4.8026,4.7758,4.7796,1540033.2621
2010-11-03 12:10:00,12.5,12.52,12.5,12.52,338085.0558327394,4.7796,4.7873,4.7796,4.7873,338085.0558
2010-11-03 12:20:00,12.52,12.53,12.51,12.53,746733.1907816584,4.7873,4.7911,4.7835,4.7911,746733.1908
2010-11-03 12:30:00,12.53,12.56,12.53,12.54,1113803.7538607745,4.7911,4.8026,4.7911,4.7949,1113803.7539
2010-11-03 12:40:00,12.54,12.56,12.53,12.55,649085.2934188644,4.7949,4.8026,4.7911,4.7988,649085.2934
2010-11-03 12:50:00,12.55,12.58,12.55,12.58,280351.6274649561,4.7988,4.8102,4.7988,4.8102,280351.6275
2010-11-03 13:00:00,12.58,12.6,12.58,12.58,496079.82893799,4.8102,4.8179,4.8102,4.8102,496079.8289
2010-11-03 13:10:00,12.58,12.6,12.57,12.57,550011.8793062485,4.8102,4.8179,4.8064,4.8064,550011.8793
2010-11-03 13:20:00,12.58,12.6,12.58,12.59,307911.6179615111,4.8102,4.8179,4.8102,4.8141,307911.618
2010-11-03 13:30:00,12.59,12.6,12.58,12.58,399382.2760750773,4.8141,4.8179,4.8102,4.8102,399382.2761
2010-11-03 13:40:00,12.58,12.63,12.58,12.63,607032.5492991209,4.8102,4.8293,4.8102,4.8293,607032.5493
2010-11-03 13:50:00,12.63,12.63,12.6,12.6,771917.3200285104,4.8293,4.8293,4.8179,4.8179,771917.32
2010-11-03 14:00:00,12.6,12.63,12.6,12.62,563554.2884295557,4.8179,4.8293,4.8179,4.8255,563554.2884
2010-11-03 14:10:00,12.62,12.65,12.54,12.64,1533618.4366832976,4.8255,4.837,4.7949,4.8332,1533618.4367
2010-11-03 14:20:00,12.64,12.67,12.5,12.53,2109289.617486339,4.8332,4.8446,4.7796,4.7911,2109289.6175
2010-11-03 14:30:00,12.53,12.61,12.49,12.61,880494.1791399382,4.7911,4.8217,4.7758,4.8217,880494.1791
2010-11-03 14:40:00,12.61,12.65,12.58,12.64,812306.9612734617,4.8217,4.837,4.8102,4.8332,812306.9613
2010-11-03 14:50:00,12.64,12.69,12.64,12.68,1098835.8279876455,4.8332,4.8523,4.8332,4.8485,1098835.828
2010-11-03 15:00:00,12.69,12.69,12.66,12.68,1013542.4091233072,4.8523,4.8523,4.8408,4.8485,1013542.4091
2010-11-03 15:10:00,12.68,12.69,12.66,12.67,615585.6497980518,4.8485,4.8523,4.8408,4.8446,615585.6498
2010-11-03 15:20:00,12.67,12.67,12.63,12.64,1790449.0377761938,4.8446,4.8446,4.8293,4.8332,1790449.0378
2010-11-03 15:30:00,12.64,12.65,12.61,12.62,1367545.7353290569,4.8332,4.837,4.8217,4.8255,1367545.7353
2010-11-03 15:40:00,12.62,12.66,12.61,12.63,1409360.89332383,4.8255,4.8408,4.8217,4.8293,1409360.8933
2010-11-03 15:50:00,12.64,12.67,12.63,12.67,1909242.1002613448,4.8332,4.8446,4.8293,4.8446,1909242.1003
2010-11-04 09:30:00,12.77,12.8,12.74,12.8,1967688.287004039,4.8829,4.8944,4.8714,4.8944,1967688.287
2010-11-04 09:40:00,12.8,12.82,12.76,12.8,1205749.5842242814,4.8944,4.902,4.8791,4.8944,1205749.5842
2010-11-04 09:50:00,12.8,12.82,12.75,12.76,1319790.9242100262,4.8944,4.902,4.8752,4.8791,1319790.9242
2010-11-04 10:00:00,12.76,12.76,12.69,12.72,1019957.2344975054,4.8791,4.8791,4.8523,4.8638,1019957.2345
2010-11-04 10:10:00,12.72,12.73,12.68,12.73,684485.6260394393,4.8638,4.8676,4.8485,4.8676,684485.626
2010-11-04 10:20:00,12.73,12.73,12.69,12.69,813970.0641482538,4.8676,4.8676,4.8523,4.8523,813970.0641
2010-11-04 10:30:00,12.69,12.71,12.68,12.7,693276.3126633405,4.8523,4.8599,4.8485,4.8561,693276.3127
2010-11-04 10:40:00,12.7,12.71,12.64,12.67,727963.8869090045,4.8561,4.8599,4.8332,4.8446,727963.8869
2010-11-04 10:50:00,12.67,12.74,12.67,12.74,745070.0879068662,4.8446,4.8714,4.8446,4.8714,745070.0879
2010-11-04 11:00:00,12.74,12.74,12.72,12.73,459966.7379425042,4.8714,4.8714,4.8638,4.8676,459966.7379
2010-11-04 11:10:00,12.73,12.75,12.71,12.72,551437.3960560703,4.8676,4.8752,4.8599,4.8638,551437.3961
2010-11-04 11:20:00,12.73,12.73,12.69,12.71,716797.3390354003,4.8676,4.8676,4.8523,4.8599,716797.339
2010-11-04 11:30:00,12.71,12.74,12.71,12.73,474221.9054407223,4.8599,4.8714,4.8599,4.8676,474221.9054
2010-11-04 11:40:00,12.74,12.74,12.72,12.72,300546.4480874317,4.8714,4.8714,4.8638,4.8638,300546.4481
2010-11-04 11:50:00,12.72,12.73,12.7,12.73,394392.9674507009,4.8638,4.8676,4.8561,4.8676,394392.9675
2010-11-04 12:00:00,12.73,12.74,12.7,12.72,592064.623425992,4.8676,4.8714,4.8561,4.8638,592064.6234
2010-11-04 12:10:00,12.71,12.74,12.71,12.74,279163.69684010453,4.8599,4.8714,4.8599,4.8714,279163.6968
2010-11-04 12:20:00,12.74,12.76,12.74,12.74,380850.55832739366,4.8714,4.8791,4.8714,4.8714,380850.5583
2010-11-04 12:30:00,12.74,12.75,12.73,12.74,333095.747208363,4.8714,4.8752,4.8676,4.8714,333095.7472
2010-11-04 12:40:00,12.74,12.74,12.7,12.7,381325.7305773343,4.8714,4.8714,4.8561,4.8561,381325.7306
2010-11-04 12:50:00,12.7,12.73,12.7,12.73,326918.5079591352,4.8561,4.8676,4.8561,4.8676,326918.508
2010-11-04 13:00:00,12.72,12.75,12.72,12.74,430981.23069612734,4.8638,4.8752,4.8638,4.8714,430981.2307
2010-11-04 13:10:00,12.74,12.74,12.71,12.71,417201.23544784985,4.8714,4.8714,4.8599,4.8599,417201.2354
2010-11-04 13:20:00,12.71,12.72,12.7,12.72,551674.9821810407,4.8599,4.8638,4.8561,4.8638,551674.9822
2010-11-04 13:30:00,12.72,12.72,12.66,12.67,803041.1023996199,4.8638,4.8638,4.8408,4.8446,803041.1024
2010-11-04 13:40:00,12.67,12.69,12.66,12.68,597529.1043003089,4.8446,4.8523,4.8408,4.8485,597529.1043
2010-11-04 13:50:00,12.68,12.69,12.64,12.66,645046.3292943692,4.8485,4.8523,4.8332,4.8408,645046.3293
2010-11-04 14:00:00,12.66,12.67,12.63,12.65,600380.1377999525,4.8408,4.8446,4.8293,4.837,600380.1378
2010-11-04 14:10:00,12.65,12.68,12.64,12.66,334758.85008315515,4.837,4.8485,4.8332,4.8408,334758.8501
2010-11-04 14:20:00,12.67,12.68,12.65,12.67,479448.8001900689,4.8446,4.8485,4.837,4.8446,479448.8002
2010-11-04 14:30:00,12.67,12.69,12.66,12.69,1721311.475409836,4.8446,4.8523,4.8408,4.8523,1721311.4754
2010-11-04 14:40:00,12.69,12.7,12.66,12.66,593490.1401758137,4.8523,4.8561,4.8408,4.8408,593490.1402
2010-11-04 14:50:00,12.66,12.69,12.66,12.67,540033.2620574959,4.8408,4.8523,4.8408,4.8446,540033.2621
2010-11-04 15:00:00,12.67,12.69,12.67,12.69,1102399.6198622,4.8446,4.8523,4.8446,4.8523,1102399.6199
2010-11-04 15:10:00,12.69,12.69,12.67,12.68,535043.9534331196,4.8523,4.8523,4.8446,4.8485,535043.9534
2010-11-04 15:20:00,12.68,12.71,12.68,12.69,1116654.787360418,4.8485,4.8599,4.8485,4.8523,1116654.7874
2010-11-04 15:30:00,12.69,12.7,12.66,12.66,1062009.9786172488,4.8523,4.8561,4.8408,4.8408,1062009.9786
2010-11-04 15:40:00,12.66,12.68,12.65,12.67,1215253.0292230933,4.8408,4.8485,4.837,4.8446,1215253.0292
2010-11-04 15:50:00,12.67,12.69,12.67,12.69,2638869.090045141,4.8446,4.8523,4.8446,4.8523,2638869.09
2010-11-05 09:30:00,12.74,12.83,12.67,12.83,1687336.659539083,4.8714,4.9058,4.8446,4.9058,1687336.6595
2010-11-05 09:40:00,12.83,12.83,12.77,12.79,877880.7317652649,4.9058,4.9058,4.8829,4.8905,877880.7318
2010-11-05 09:50:00,12.79,12.81,12.77,12.78,2162746.4956046566,4.8905,4.8982,4.8829,4.8867,2162746.4956
2010-11-05 10:00:00,12.78,12.79,12.72,12.77,2357329.531955334,4.8867,4.8905,4.8638,4.8829,2357329.532
2010-11-05 10:10:00,12.76,12.8,12.75,12.8,795438.3464005702,4.8791,4.8944,4.8752,4.8944,795438.3464
2010-11-05 10:20:00,12.8,12.8,12.77,12.79,1199097.1727251129,4.8944,4.8944,4.8829,4.8905,1199097.1727
2010-11-05 10:30:00,12.79,12.81,12.78,12.79,1074364.4571157044,4.8905,4.8982,4.8867,4.8905,1074364.4571
2010-11-05 10:40:00,12.79,12.82,12.79,12.8,547160.845806605,4.8905,4.902,4.8905,4.8944,547160.8458
2010-11-05 10:50:00,12.8,12.82,12.8,12.8,418151.5799477311,4.8944,4.902,4.8944,4.8944,418151.5799
2010-11-05 11:00:00,12.8,12.82,12.8,12.82,492516.03706343553,4.8944,4.902,4.8944,4.902,492516.0371
2010-11-05 11:10:00,12.82,12.84,12.8,12.84,443810.8814445236,4.902,4.9096,4.8944,4.9096,443810.8814
2010-11-05 11:20:00,12.84,12.84,12.81,12.81,638631.5039201711,4.9096,4.9096,4.8982,4.8982,638631.5039
2010-11-05 11:30:00,12.82,12.84,12.8,12.82,1091708.2442385366,4.902,4.9096,4.8944,4.902,1091708.2442
2010-11-05 11:40:00,12.82,12.82,12.8,12.8,705630.7911617962,4.902,4.902,4.8944,4.8944,705630.7912
2010-11-05 11:50:00,12.8,12.82,12.79,12.8,1294369.208838204,4.8944,4.902,4.8905,4.8944,1294369.2088
2010-11-05 12:00:00,12.8,12.81,12.79,12.8,381325.7305773343,4.8944,4.8982,4.8905,4.8944,381325.7306
2010-11-05 12:10:00,12.8,12.83,12.79,12.82,355666.4290805417,4.8944,4.9058,4.8905,4.902,355666.4291
2010-11-05 12:20:00,12.82,12.85,12.81,12.84,572107.3889284866,4.902,4.9135,4.8982,4.9096,572107.3889
2010-11-05 12:30:00,12.84,12.91,12.83,12.91,1210263.720598717,4.9096,4.9364,4.9058,4.9364,1210263.7206
2010-11-05 12:40:00,12.91,12.92,12.89,12.9,605131.8602993585,4.9364,4.9402,4.9288,4.9326,605131.8603
2010-11-05 12:50:00,12.9,12.9,12.88,12.9,379662.6277025422,4.9326,4.9326,4.9249,4.9326,379662.6277
2010-11-05 13:00:00,12.9,12.9,12.88,12.89,750534.5687811832,4.9326,4.9326,4.9249,4.9288,750534.5688
2010-11-05 13:10:00,12.89,12.91,12.88,12.91,992397.2440009504,4.9288,4.9364,4.9249,4.9364,992397.244
2010-11-05 13:20:00,12.91,12.94,12.9,12.93,665003.5637918746,4.9364,4.9479,4.9326,4.9441,665003.5638
2010-11-05 13:30:00,12.94,12.95,12.93,12.95,443573.29531955335,4.9479,4.9517,4.9441,4.9517,443573.2953
2010-11-05 13:40:00,12.95,12.96,12.93,12.96,828462.8177714421,4.9517,4.9555,4.9441,4.9555,828462.8178
2010-11-05 13:50:00,12.96,12.99,12.94,12.98,1171537.1822285578,4.9555,4.967,4.9479,4.9632,1171537.1822
2010-11-05 14:00:00,12.98,13.0,12.97,12.98,1008315.5143739606,4.9632,4.9708,4.9594,4.9632,1008315.5144
2010-11-05 14:10:00,12.98,12.99,12.95,12.95,1012592.064623426,4.9632,4.967,4.9517,4.9517,1012592.0646
2010-11-05 14:20:00,12.95,12.97,12.94,12.94,1066048.942741744,4.9517,4.9594,4.9479,4.9479,1066048.9427
2010-11-05 14:30:00,12.94,12.97,12.93,12.97,1127346.1629840818,4.9479,4.9594,4.9441,4.9594,1127346.163
2010-11-05 14:40:00,12.97,12.99,12.96,12.99,819909.7172725113,4.9594,4.967,4.9555,4.967,819909.7173
2010-11-05 14:50:00,12.99,13.0,12.98,12.98,590401.5205511998,4.967,4.9708,4.9632,4.9632,590401.5206
2010-11-05 15:00:00,12.98,13.01,12.97,13.0,939890.7103825136,4.9632,4.9747,4.9594,4.9708,939890.7104
2010-11-05 15:10:00,13.0,13.02,12.86,13.01,920883.8203848896,4.9708,4.9785,4.9173,4.9747,920883.8204
2010-11-05 15:20:00,13.01,13.01,12.98,13.0,1911617.961511048,4.9747,4.9747,4.9632,4.9708,1911617.9615
2010-11-05 15:30:00,13.01,13.01,12.96,12.97,860299.3585174626,4.9747,4.9747,4.9555,4.9594,860299.3585
2010-11-05 15:40:00,12.97,13.01,12.96,12.98,1802803.5162746496,4.9594,4.9747,4.9555,4.9632,1802803.5163
2010-11-05 15:50:00,12.98,13.01,12.97,12.99,1890710.3825136607,4.9632,4.9747,4.9594,4.967,1890710.3825
2010-11-08 09:30:00,12.96,13.05,12.95,13.04,1559040.15205512,4.9555,4.9899,4.9517,4.9861,1559040.1521
2010-11-08 09:40:00,13.04,13.14,13.03,13.09,2915419.3395105726,4.9861,5.0244,4.9823,5.0052,2915419.3395
2010-11-08 09:50:00,13.09,13.1,13.02,13.04,1264670.9432169162,5.0052,5.0091,4.9785,4.9861,1264670.9432
2010-11-08 10:00:00,13.04,13.09,12.99,13.08,2009265.8588738416,4.9861,5.0052,4.967,5.0014,2009265.8589
2010-11-08 10:10:00,13.08,13.13,13.07,13.11,818009.0282727489,5.0014,5.0205,4.9976,5.0129,818009.0283
2010-11-08 10:20:00,13.11,13.15,13.11,13.15,496555.0011879306,5.0129,5.0282,5.0129,5.0282,496555.0012
2010-11-08 10:30:00,13.15,13.15,13.07,13.09,837728.6766452839,5.0282,5.0282,4.9976,5.0052,837728.6766
2010-11-08 10:40:00,13.09,13.11,13.08,13.09,495842.2428130197,5.0052,5.0129,5.0014,5.0052,495842.2428
2010-11-08 10:50:00,13.09,13.09,13.02,13.02,858873.8417676408,5.0052,5.0052,4.9785,4.9785,858873.8418
2010-11-08 11:00:00,13.02,13.03,12.95,12.96,936802.0907578998,4.9785,4.9823,4.9517,4.9555,936802.0908
2010-11-08 11:10:00,12.96,12.98,12.95,12.96,569969.1138037539,4.9555,4.9632,4.9517,4.9555,569969.1138
2010-11-08 11:20:00,12.97,12.99,12.96,12.98,479923.97244000953,4.9594,4.967,4.9555,4.9632,479923.9724
2010-11-08 11:30:00,12.98,13.02,12.98,13.01,637205.9871703492,4.9632,4.9785,4.9632,4.9747,637205.9872
2010-11-08 11:40:00,13.01,13.01,12.99,13.01,274887.14659063914,4.9747,4.9747,4.967,4.9747,274887.1466
2010-11-08 11:50:00,13.01,13.02,12.98,12.98,511522.9270610596,4.9747,4.9785,4.9632,4.9632,511522.9271
2010-11-08 12:00:00,12.99,12.99,12.94,12.96,613447.374673319,4.967,4.967,4.9479,4.9555,613447.3747
2010-11-08 12:10:00,12.97,12.98,12.96,12.96,346400.57020669995,4.9594,4.9632,4.9555,4.9555,346400.5702
2010-11-08 12:20:00,12.97,12.98,12.96,12.97,443573.29531955335,4.9594,4.9632,4.9555,4.9594,443573.2953
2010-11-08 12:30:00,12.97,12.97,12.94,12.95,516037.06343549537,4.9594,4.9594,4.9479,4.9517,516037.0634
2010-11-08 12:40:00,12.96,12.96,12.93,12.94,293418.86433832266,4.9555,4.9555,4.9441,4.9479,293418.8643
2010-11-08 12:50:00,12.94,12.96,12.93,12.94,400332.6205749585,4.9479,4.9555,4.9441,4.9479,400332.6206
2010-11-08 13:00:00,12.94,12.96,12.9,12.9,621525.3029223094,4.9479,4.9555,4.9326,4.9326,621525.3029
2010-11-08 13:10:00,12.9,12.95,12.9,12.94,445949.1565692564,4.9326,4.9517,4.9326,4.9479,445949.1566
2010-11-08 13:20:00,12.94,12.96,12.92,12.93,450225.7068187218,4.9479,4.9555,4.9402,4.9441,450225.7068
2010-11-08 13:30:00,12.93,12.94,12.92,12.92,522214.3026847232,4.9441,4.9479,4.9402,4.9402,522214.3027
2010-11-08 13:40:00,12.92,12.93,12.9,12.92,460679.4963174151,4.9402,4.9441,4.9326,4.9402,460679.4963
2010-11-08 13:50:00,12.92,12.92,12.91,12.91,563791.8745545261,4.9402,4.9402,4.9364,4.9364,563791.8746
2010-11-08 14:00:00,12.91,12.95,12.91,12.95,285340.9360893324,4.9364,4.9517,4.9364,4.9517,285340.9361
2010-11-08 14:10:00,12.94,12.97,12.93,12.97,304110.23996198626,4.9479,4.9594,4.9441,4.9594,304110.24
2010-11-08 14:20:00,12.97,12.98,12.94,12.94,273699.2159657876,4.9594,4.9632,4.9479,4.9479,273699.216
2010-11-08 14:30:00,12.94,12.95,12.93,12.95,501069.1375623664,4.9479,4.9517,4.9441,4.9517,501069.1376
2010-11-08 14:40:00,12.94,12.96,12.94,12.95,244238.5364694702,4.9479,4.9555,4.9479,4.9517,244238.5365
2010-11-08 14:50:00,12.95,12.96,12.93,12.95,268472.321216441,4.9517,4.9555,4.9441,4.9517,268472.3212
2010-11-08 15:00:00,12.95,12.97,12.95,12.96,351627.46495604655,4.9517,4.9594,4.9517,4.9555,351627.465
2010-11-08 15:10:00,12.96,12.97,12.94,12.97,1017343.787122832,4.9555,4.9594,4.9479,4.9594,1017343.7871
2010-11-08 15:20:00,12.97,12.98,12.96,12.98,306248.5150867189,4.9594,4.9632,4.9555,4.9632,306248.5151
2010-11-08 15:30:00,12.98,13.01,12.97,12.98,725350.4395343312,4.9632,4.9747,4.9594,4.9632,725350.4395
2010-11-08 15:40:00,12.98,12.99,12.97,12.98,727963.8869090045,4.9632,4.967,4.9594,4.9632,727963.8869
2010-11-08 15:50:00,12.98,12.99,12.95,12.98,3857448.325017819,4.9632,4.967,4.9517,4.9632,3857448.325
2010-11-09 09:30:00,12.99,12.99,12.89,12.93,1725350.4395343312,4.967,4.967,4.9288,4.9441,1725350.4395
2010-11-09 09:40:00,12.93,12.93,12.82,12.84,1449037.7761938702,4.9441,4.9441,4.902,4.9096,1449037.7762
2010-11-09 09:50:00,12.84,12.88,12.81,12.87,839629.3656450463,4.9096,4.9249,4.8982,4.9211,839629.3656
2010-11-09 10:00:00,12.87,12.9,12.85,12.89,743406.9850320742,4.9211,4.9326,4.9135,4.9288,743406.985
2010-11-09 10:10:00,12.89,12.92,12.88,12.9,636730.8149204087,4.9288,4.9402,4.9249,4.9326,636730.8149
2010-11-09 10:20:00,12.9,12.94,12.88,12.89,839391.779520076,4.9326,4.9479,4.9249,4.9288,839391.7795
2010-11-09 10:30:00,12.89,12.91,12.87,12.89,511047.7548111191,4.9288,4.9364,4.9211,4.9288,511047.7548
2010-11-09 10:40:00,12.89,12.91,12.87,12.9,756474.2219054408,4.9288,4.9364,4.9211,4.9326,756474.2219
2010-11-09 10:50:00,12.89,12.89,12.86,12.88,291280.5892135899,4.9288,4.9288,4.9173,4.9249,291280.5892
2010-11-09 11:00:00,12.88,12.88,12.84,12.84,436920.8838203849,4.9249,4.9249,4.9096,4.9096,436920.8838
2010-11-09 11:10:00,12.84,12.87,12.83,12.85,1562841.530054645,4.9096,4.9211,4.9058,4.9135,1562841.5301
2010-11-09 11:20:00,12.85,12.85,12.82,12.83,758137.3247802329,4.9135,4.9135,4.902,4.9058,758137.3248
2010-11-09 11:30:00,12.83,12.83,12.79,12.79,1194345.450225707,4.9058,4.9058,4.8905,4.8905,1194345.4502
2010-11-09 11:40:00,12.79,12.82,12.79,12.8,1354003.3262057495,4.8905,4.902,4.8905,4.8944,1354003.3262
2010-11-09 11:50:00,12.8,12.8,12.73,12.73,796626.2770254217,4.8944,4.8944,4.8676,4.8676,796626.277
2010-11-09 12:00:00,12.74,12.84,12.73,12.84,758374.9109052032,4.8714,4.9096,4.8676,4.9096,758374.9109
2010-11-09 12:10:00,12.83,12.86,12.83,12.83,326205.7495842243,4.9058,4.9173,4.9058,4.9058,326205.7496
2010-11-09 12:20:00,12.83,12.85,12.81,12.85,338797.81420765026,4.9058,4.9135,4.8982,4.9135,338797.8142
2010-11-09 12:30:00,12.85,12.86,12.81,12.82,299120.9313376099,4.9135,4.9173,4.8982,4.902,299120.9313
2010-11-09 12:40:00,12.82,12.86,12.82,12.85,432169.1613209789,4.902,4.9173,4.902,4.9135,432169.1613
2010-11-09 12:50:00,12.84,12.87,12.84,12.86,421715.3718222856,4.9096,4.9211,4.9096,4.9173,421715.3718
2010-11-09 13:00:00,12.86,12.93,12.85,12.92,608695.6521739131,4.9173,4.9441,4.9135,4.9402,608695.6522
2010-11-09 13:10:00,12.92,12.96,12.91,12.91,792112.140650986,4.9402,4.9555,4.9364,4.9364,792112.1407
2010-11-09 13:20:00,12.91,12.91,12.87,12.88,526966.0251841292,4.9364,4.9364,4.9211,4.9249,526966.0252
2010-11-09 13:30:00,12.88,12.92,12.87,12.87,1094084.1054882396,4.9249,4.9402,4.9211,4.9211,1094084.1055
2010-11-09 13:40:00,12.86,12.87,12.83,12.85,789498.6932763127,4.9173,4.9211,4.9058,4.9135,789498.6933
2010-11-09 13:50:00,12.85,12.88,12.85,12.87,558327.3936802091,4.9135,4.9249,4.9135,4.9211,558327.3937
2010-11-09 14:00:00,12.87,12.88,12.85,12.85,503207.4126870991,4.9211,4.9249,4.9135,4.9135,503207.4127
2010-11-09 14:10:00,12.86,12.88,12.85,12.86,1161796.1511047755,4.9173,4.9249,4.9135,4.9173,1161796.1511
2010-11-09 14:20:00,12.87,12.88,12.85,12.88,1365407.460204324,4.9211,4.9249,4.9135,4.9249,1365407.4602
2010-11-09 14:30:00,12.88,12.91,12.88,12.89,386552.62532668095,4.9249,4.9364,4.9249,4.9288,386552.6253
2010-11-09 14:40:00,12.89,12.91,12.88,12.9,265383.70159182703,4.9288,4.9364,4.9249,4.9326,265383.7016
2010-11-09 14:50:00,12.9,12.9,12.88,12.9,300546.4480874317,4.9326,4.9326,4.9249,4.9326,300546.4481
2010-11-09 15:00:00,12.89,12.9,12.85,12.87,590163.9344262296,4.9288,4.9326,4.9135,4.9211,590163.9344
2010-11-09 15:10:00,12.86,12.87,12.85,12.87,551912.5683060109,4.9173,4.9211,4.9135,4.9211,551912.5683
2010-11-09 15:20:00,12.87,12.87,12.84,12.84,377999.5248277501,4.9211,4.9211,4.9096,4.9096,377999.5248
2010-11-09 15:30:00,12.84,12.86,12.81,12.83,698265.6212877168,4.9096,4.9173,4.8982,4.9058,698265.6213
2010-11-09 15:40:00,12.83,12.84,12.78,12.79,1233547.1608458066,4.9058,4.9096,4.8867,4.8905,1233547.1608
2010-11-09 15:50:00,12.79,12.85,12.78,12.85,2753148.0161558567,4.8905,4.9135,4.8867,4.9135,2753148.0162
2010-11-10 09:30:00,12.97,12.99,12.87,12.88,3043715.8469945355,4.9594,4.967,4.9211,4.9249,3043715.847
2010-11-10 09:40:00,12.88,12.88,12.73,12.78,2203848.895224519,4.9249,4.9249,4.8676,4.8867,2203848.8952
2010-11-10 09:50:00,12.78,12.79,12.72,12.77,1446186.7426942268,4.8867,4.8905,4.8638,4.8829,1446186.7427
2010-11-10 10:00:00,12.76,12.81,12.75,12.8,1326680.921834165,4.8791,4.8982,4.8752,4.8944,1326680.9218
2010-11-10 10:10:00,12.8,12.8,12.74,12.75,1012354.4784984556,4.8944,4.8944,4.8714,4.8752,1012354.4785
2010-11-10 10:20:00,12.75,12.78,12.72,12.77,1066999.2872416251,4.8752,4.8867,4.8638,4.8829,1066999.2872
2010-11-10 10:30:00,12.77,12.79,12.71,12.73,1054169.6364932288,4.8829,4.8905,4.8599,4.8676,1054169.6365
2010-11-10 10:40:00,12.73,12.76,12.72,12.72,532668.0921834165,4.8676,4.8791,4.8638,4.8638,532668.0922
2010-11-10 10:50:00,12.73,12.78,12.72,12.77,779282.4899025897,4.8676,4.8867,4.8638,4.8829,779282.4899
2010-11-10 11:00:00,12.77,12.8,12.74,12.75,689474.9346638157,4.8829,4.8944,4.8714,4.8752,689474.9347
2010-11-10 11:10:00,12.75,12.77,12.74,12.75,1162984.081729627,4.8752,4.8829,4.8714,4.8752,1162984.0817
2010-11-10 11:20:00,12.75,12.77,12.73,12.74,1547398.4319315753,4.8752,4.8829,4.8676,4.8714,1547398.4319
2010-11-10 11:30:00,12.74,12.76,12.73,12.75,645521.5015443098,4.8714,4.8791,4.8676,4.8752,645521.5015
2010-11-10 11:40:00,12.76,12.79,12.74,12.78,486338.7978142077,4.8791,4.8905,4.8714,4.8867,486338.7978
2010-11-10 11:50:00,12.78,12.81,12.77,12.8,399144.6899501069,4.8867,4.8982,4.8829,4.8944,399144.69
2010-11-10 12:00:00,12.8,12.82,12.79,12.79,486338.7978142077,4.8944,4.902,4.8905,4.8905,486338.7978
2010-11-10 12:10:00,12.79,12.8,12.77,12.77,177476.8353528154,4.8905,4.8944,4.8829,4.8829,177476.8354
2010-11-10 12:20:00,12.77,12.8,12.76,12.78,598479.4488001901,4.8829,4.8944,4.8791,4.8867,598479.4488
2010-11-10 12:30:00,12.78,12.79,12.77,12.77,682109.7647897362,4.8867,4.8905,4.8829,4.8829,682109.7648
2010-11-10 12:40:00,12.77,12.78,12.75,12.77,491328.106438584,4.8829,4.8867,4.8752,4.8829,491328.1064
2010-11-10 12:50:00,12.77,12.79,12.76,12.77,316227.13233547163,4.8829,4.8905,4.8791,4.8829,316227.1323
2010-11-10 13:00:00,12.77,12.79,12.75,12.79,880494.1791399382,4.8829,4.8905,4.8752,4.8905,880494.1791
2010-11-10 13:10:00,12.79,12.82,12.78,12.82,604656.6880494179,4.8905,4.902,4.8867,4.902,604656.688
2010-11-10 13:20:00,12.82,12.84,12.82,12.83,483012.5920646234,4.902,4.9096,4.902,4.9058,483012.5921
2010-11-10 13:30:00,12.84,12.87,12.83,12.86,266334.04609170824,4.9096,4.9211,4.9058,4.9173,266334.0461
2010-11-10 13:40:00,12.86,12.87,12.85,12.87,246614.3977191732,4.9173,4.9211,4.9135,4.9211,246614.3977
2010-11-10 13:50:00,12.87,12.88,12.85,12.87,1229983.368971252,4.9211,4.9249,4.9135,4.9211,1229983.369
2010-11-10 14:00:00,12.86,12.94,12.86,12.93,666429.0805416964,4.9173,4.9479,4.9173,4.9441,666429.0805
2010-11-10 14:10:00,12.93,12.94,12.9,12.91,390116.4172012355,4.9441,4.9479,4.9326,4.9364,390116.4172
2010-11-10 14:20:00,12.91,12.93,12.89,12.92,289379.9002138275,4.9364,4.9441,4.9288,4.9402,289379.9002
2010-11-10 14:30:00,12.92,12.93,12.91,12.93,394630.5535756712,4.9402,4.9441,4.9364,4.9441,394630.5536
2010-11-10 14:40:00,12.93,12.94,12.92,12.93,431693.9890710383,4.9441,4.9479,4.9402,4.9441,431693.9891
2010-11-10 14:50:00,12.93,12.97,12.93,12.96,514136.37443573296,4.9441,4.9594,4.9441,4.9555,514136.3744
2010-11-10 15:00:00,12.96,12.97,12.94,12.95,636493.2287954383,4.9555,4.9594,4.9479,4.9517,636493.2288
2010-11-10 15:10:00,12.95,12.98,12.95,12.96,660964.5996673794,4.9517,4.9632,4.9517,4.9555,660964.5997
2010-11-10 15:20:00,12.96,12.98,12.96,12.97,754811.1190306486,4.9555,4.9632,4.9555,4.9594,754811.119
2010-11-10 15:30:00,12.97,12.98,12.73,12.98,914944.167260632,4.9594,4.9632,4.8676,4.9632,914944.1673
2010-11-10 15:40:00,12.98,13.0,12.98,12.98,837491.0905203136,4.9632,4.9708,4.9632,4.9632,837491.0905
2010-11-10 15:50:00,12.98,13.02,12.98,13.02,1827037.3010216204,4.9632,4.9785,4.9632,4.9785,1827037.301
2010-11-11 09:30:00,12.82,12.85,12.72,12.81,1517462.5801853172,4.902,4.9135,4.8638,4.8982,1517462.5802
2010-11-11 09:40:00,12.81,12.85,12.76,12.82,1425516.7498218103,4.8982,4.9135,4.8791,4.902,1425516.7498
2010-11-11 09:50:00,12.82,12.82,12.77,12.81,782846.2817771442,4.902,4.902,4.8829,4.8982,782846.2818
2010-11-11 10:00:00,12.8,12.82,12.76,12.82,773818.0090282728,4.8944,4.902,4.8791,4.902,773818.009
2010-11-11 10:10:00,12.82,12.82,12.77,12.78,832976.9541458779,4.902,4.902,4.8829,4.8867,832976.9541
2010-11-11 10:20:00,12.78,12.8,12.75,12.78,1037776.193870278,4.8867,4.8944,4.8752,4.8867,1037776.1939
2010-11-11 10:30:00,12.78,12.8,12.77,12.78,410311.2378237111,4.8867,4.8944,4.8829,4.8867,410311.2378
2010-11-11 10:40:00,12.78,12.8,12.76,12.8,569018.7693038727,4.8867,4.8944,4.8791,4.8944,569018.7693
2010-11-11 10:50:00,12.8,12.85,12.78,12.84,440484.67569493945,4.8944,4.9135,4.8867,4.9096,440484.6757
2010-11-11 11:00:00,12.84,12.87,12.84,12.84,541933.9510572583,4.9096,4.9211,4.9096,4.9096,541933.9511
2010-11-11 11:10:00,12.84,12.88,12.83,12.88,514373.9605607032,4.9096,4.9249,4.9058,4.9249,514373.9606
2010-11-11 11:20:00,12.88,12.88,12.84,12.86,449275.3623188406,4.9249,4.9249,4.9096,4.9173,449275.3623
2010-11-11 11:30:00,12.85,12.88,12.85,12.87,1271085.7685911143,4.9135,4.9249,4.9135,4.9211,1271085.7686
2010-11-11 11:40:00,12.87,12.9,12.85,12.89,513898.7883107626,4.9211,4.9326,4.9135,4.9288,513898.7883
2010-11-11 11:50:00,12.89,12.89,12.87,12.88,494179.1399382276,4.9288,4.9288,4.9211,4.9249,494179.1399
2010-11-11 12:00:00,12.88,12.9,12.87,12.88,930387.2653837017,4.9249,4.9326,4.9211,4.9249,930387.2654
2010-11-11 12:10:00,12.88,12.93,12.88,12.9,525778.0945592778,4.9249,4.9441,4.9249,4.9326,525778.0946
2010-11-11 12:20:00,12.9,12.93,12.9,12.91,283440.24708957,4.9326,4.9441,4.9326,4.9364,283440.2471
2010-11-11 12:30:00,12.92,12.92,12.89,12.9,276787.83559040155,4.9402,4.9402,4.9288,4.9326,276787.8356
2010-11-11 12:40:00,12.9,12.93,12.9,12.93,244238.5364694702,4.9326,4.9441,4.9326,4.9441,244238.5365
2010-11-11 12:50:00,12.93,12.95,12.93,12.94,220004.7517224994,4.9441,4.9517,4.9441,4.9479,220004.7517
2010-11-11 13:00:00,12.94,12.95,12.92,12.93,210976.478973628,4.9479,4.9517,4.9402,4.9441,210976.479
2010-11-11 13:10:00,12.93,12.96,12.93,12.93,333333.3333333333,4.9441,4.9555,4.9441,4.9441,333333.3333
2010-11-11 13:20:00,12.93,12.96,12.93,12.94,323592.302209551,4.9441,4.9555,4.9441,4.9479,323592.3022
2010-11-11 13:30:00,12.94,12.97,12.94,12.96,277975.76621525304,4.9479,4.9594,4.9479,4.9555,277975.7662
2010-11-11 13:40:00,12.96,13.0,12.96,12.98,407222.6181990972,4.9555,4.9708,4.9555,4.9632,407222.6182
2010-11-11 13:50:00,12.98,13.01,12.98,13.01,322166.78545972914,4.9632,4.9747,4.9632,4.9747,322166.7855
2010-11-11 14:00:00,13.01,13.01,12.98,12.99,186505.10810168687,4.9747,4.9747,4.9632,4.967,186505.1081
2010-11-11 14:10:00,12.99,13.01,12.99,13.01,239724.40009503445,4.967,4.9747,4.967,4.9747,239724.4001
2010-11-11 14:20:00,13.01,13.01,12.97,12.97,331907.81658351154,4.9747,4.9747,4.9594,4.9594,331907.8166
2010-11-11 14:30:00,12.97,12.98,12.95,12.95,539082.9175576146,4.9594,4.9632,4.9517,4.9517,539082.9176
2010-11-11 14:40:00,12.95,12.96,12.94,12.94,325968.163459254,4.9517,4.9555,4.9479,4.9479,325968.1635
2010-11-11 14:50:00,12.94,12.94,12.91,12.93,572582.5611784272,4.9479,4.9479,4.9364,4.9441,572582.5612
2010-11-11 15:00:00,12.93,12.94,12.92,12.94,293181.2782133524,4.9441,4.9479,4.9402,4.9479,293181.2782
2010-11-11 15:10:00,12.94,12.96,12.93,12.94,343074.3644571157,4.9479,4.9555,4.9441,4.9479,343074.3645
2010-11-11 15:20:00,12.94,12.95,12.91,12.93,576383.939177952,4.9479,4.9517,4.9364,4.9441,576383.9392
2010-11-11 15:30:00,12.93,12.93,12.9,12.93,762651.4611546686,4.9441,4.9441,4.9326,4.9441,762651.4612
2010-11-11 15:40:00,12.92,12.94,12.91,12.93,774293.1812782134,4.9402,4.9479,4.9364,4.9441,774293.1813
2010-11-11 15:50:00,12.92,12.97,12.92,12.96,2692801.1404134,4.9402,4.9594,4.9402,4.9555,2692801.1404
2010-11-12 09:30:00,12.88,12.94,12.82,12.92,959847.9448800192,4.9249,4.9479,4.902,4.9402,959847.9449
2010-11-12 09:40:00,12.92,12.95,12.9,12.93,1175576.146353053,4.9402,4.9517,4.9326,4.9441,1175576.1464
2010-11-12 09:50:00,12.93,12.96,12.91,12.93,971489.665003564,4.9441,4.9555,4.9364,4.9441,971489.665
2010-11-12 10:00:00,12.93,12.94,12.9,12.91,627227.3699215966,4.9441,4.9479,4.9326,4.9364,627227.3699
2010-11-12 10:10:00,12.92,12.94,12.9,12.93,696602.5184129247,4.9402,4.9479,4.9326,4.9441,696602.5184
2010-11-12 10:20:00,12.93,12.93,12.89,12.9,1164409.5984794488,4.9441,4.9441,4.9288,4.9326,1164409.5985
2010-11-12 10:30:00,12.9,12.92,12.87,12.89,1158945.1176051318,4.9326,4.9402,4.9211,4.9288,1158945.1176
2010-11-12 10:40:00,12.89,12.9,12.85,12.87,976478.9736279402,4.9288,4.9326,4.9135,4.9211,976478.9736
2010-11-12 10:50:00,12.87,12.87,12.84,12.85,993585.174625802,4.9211,4.9211,4.9096,4.9135,993585.1746
2010-11-12 11:00:00,12.85,12.87,12.8,12.82,809931.1000237586,4.9135,4.9211,4.8944,4.902,809931.1
2010-11-12 11:10:00,12.82,12.88,12.81,12.87,635542.8842955572,4.902,4.9249,4.8982,4.9211,635542.8843
2010-11-12 11:20:00,12.87,12.88,12.86,12.87,445236.3981943455,4.9211,4.9249,4.9173,4.9211,445236.3982
2010-11-12 11:30:00,12.88,12.88,12.87,12.88,430743.64457115706,4.9249,4.9249,4.9211,4.9249,430743.6446
2010-11-12 11:40:00,12.88,12.88,12.85,12.85,285103.3499643621,4.9249,4.9249,4.9135,4.9135,285103.35
2010-11-12 11:50:00,12.85,12.86,12.82,12.84,783083.8679021145,4.9135,4.9173,4.902,4.9096,783083.8679
2010-11-12 12:00:00,12.84,12.87,12.82,12.87,598004.2765502494,4.9096,4.9211,4.902,4.9211,598004.2766
2010-11-12 12:10:00,12.87,12.88,12.82,12.82,604894.2741743883,4.9211,4.9249,4.902,4.902,604894.2742
2010-11-12 12:20:00,12.82,12.82,12.74,12.75,1178902.3521026373,4.902,4.902,4.8714,4.8752,1178902.3521
2010-11-12 12:30:00,12.75,12.78,12.74,12.77,1793062.4851508671,4.8752,4.8867,4.8714,4.8829,1793062.4852
2010-11-12 12:40:00,12.77,12.77,12.72,12.72,648372.5350439535,4.8829,4.8829,4.8638,4.8638,648372.535
2010-11-12 12:50:00,12.72,12.75,12.7,12.73,577571.8698028035,4.8638,4.8752,4.8561,4.8676,577571.8698
2010-11-12 13:00:00,12.73,12.75,12.71,12.74,441197.4340698503,4.8676,4.8752,4.8599,4.8714,441197.4341
2010-11-12 13:10:00,12.74,12.76,12.72,12.72,457828.4628177715,4.8714,4.8791,4.8638,4.8638,457828.4628
2010-11-12 13:20:00,12.72,12.73,12.7,12.7,908529.341886434,4.8638,4.8676,4.8561,4.8561,908529.3419
2010-11-12 13:30:00,12.71,12.73,12.69,12.71,870515.5618911856,4.8599,4.8676,4.8523,4.8599,870515.5619
2010-11-12 13:40:00,12.71,12.73,12.71,12.71,498693.27631266334,4.8599,4.8676,4.8599,4.8599,498693.2763
2010-11-12 13:50:00,12.72,12.72,12.66,12.67,431218.8168210976,4.8638,4.8638,4.8408,4.8446,431218.8168
2010-11-12 14:00:00,12.68,12.7,12.66,12.69,825849.3703967688,4.8485,4.8561,4.8408,4.8523,825849.3704
2010-11-12 14:10:00,12.69,12.74,12.69,12.74,654549.7742931813,4.8523,4.8714,4.8523,4.8714,654549.7743
2010-11-12 14:20:00,12.74,12.75,12.71,12.72,458303.6350677121,4.8714,4.8752,4.8599,4.8638,458303.6351
2010-11-12 14:30:00,12.72,12.74,12.71,12.72,765977.6669042528,4.8638,4.8714,4.8599,4.8638,765977.6669
2010-11-12 14:40:00,12.71,12.72,12.69,12.71,3338322.6419577096,4.8599,4.8638,4.8523,4.8599,3338322.642
2010-11-12 14:50:00,12.71,12.71,12.69,12.71,1268947.4934663817,4.8599,4.8599,4.8523,4.8599,1268947.4935
2010-11-12 15:00:00,12.71,12.74,12.69,12.72,846756.9493941554,4.8599,4.8714,4.8523,4.8638,846756.9494
2010-11-12 15:10:00,12.72,12.73,12.69,12.71,985507.2463768116,4.8638,4.8676,4.8523,4.8599,985507.2464
2010-11-12 15:20:00,12.71,12.73,12.69,12.7,1073651.6987407936,4.8599,4.8676,4.8523,4.8561,1073651.6987
2010-11-12 15:30:00,12.7,12.71,12.69,12.71,980517.9377524352,4.8561,4.8599,4.8523,4.8599,980517.9378
2010-11-12 15:40:00,12.71,12.71,12.69,12.71,1564267.0468044668,4.8599,4.8599,4.8523,4.8599,1564267.0468
2010-11-12 15:50:00,12.71,12.71,12.67,12.68,2775005.939653124,4.8599,4.8599,4.8446,4.8485,2775005.9397
2010-11-15 09:30:00,12.71,12.8,12.66,12.69,1320741.2687099073,4.8599,4.8944,4.8408,4.8523,1320741.2687
2010-11-15 09:40:00,12.68,12.71,12.59,12.59,1076027.5599904966,4.8485,4.8599,4.8141,4.8141,1076027.56
2010-11-15 09:50:00,12.59,12.65,12.58,12.63,1281301.9719648373,4.8141,4.837,4.8102,4.8293,1281301.972
2010-11-15 10:00:00,12.63,12.67,12.62,12.63,962461.3922546924,4.8293,4.8446,4.8255,4.8293,962461.3923
2010-11-15 10:10:00,12.63,12.63,12.58,12.61,818959.3727726301,4.8293,4.8293,4.8102,4.8217,818959.3728
2010-11-15 10:20:00,12.61,12.64,12.6,12.63,756711.808030411,4.8217,4.8332,4.8179,4.8293,756711.808
2010-11-15 10:30:00,12.63,12.66,12.61,12.64,536707.0563079116,4.8293,4.8408,4.8217,4.8332,536707.0563
2010-11-15 10:40:00,12.64,12.65,12.63,12.63,825849.3703967688,4.8332,4.837,4.8293,4.8293,825849.3704
2010-11-15 10:50:00,12.64,12.64,12.62,12.64,658826.3245426468,4.8332,4.8332,4.8255,4.8332,658826.3245
2010-11-15 11:00:00,12.64,12.65,12.56,12.6,862912.805892136,4.8332,4.837,4.8026,4.8179,862912.8059
2010-11-15 11:10:00,12.6,12.63,12.6,12.62,693276.3126633405,4.8179,4.8293,4.8179,4.8255,693276.3127
2010-11-15 11:20:00,12.62,12.62,12.61,12.61,578284.6281777144,4.8255,4.8255,4.8217,4.8217,578284.6282
2010-11-15 11:30:00,12.62,12.66,12.61,12.64,757662.1525302923,4.8255,4.8408,4.8217,4.8332,757662.1525
2010-11-15 11:40:00,12.64,12.67,12.64,12.65,1083630.3159895462,4.8332,4.8446,4.8332,4.837,1083630.316
2010-11-15 11:50:00,12.66,12.67,12.64,12.65,689474.9346638157,4.8408,4.8446,4.8332,4.837,689474.9347
2010-11-15 12:00:00,12.65,12.66,12.64,12.65,576859.1114278926,4.837,4.8408,4.8332,4.837,576859.1114
2010-11-15 12:10:00,12.65,12.66,12.62,12.64,833927.2986457591,4.837,4.8408,4.8255,4.8332,833927.2986
2010-11-15 12:20:00,12.64,12.64,12.61,12.63,841292.4685198384,4.8332,4.8332,4.8217,4.8293,841292.4685
2010-11-15 12:30:00,12.63,12.66,12.63,12.66,652886.6714183892,4.8293,4.8408,4.8293,4.8408,652886.6714
2010-11-15 12:40:00,12.66,12.68,12.65,12.67,341411.2615823236,4.8408,4.8485,4.837,4.8446,341411.2616
2010-11-15 12:50:00,12.67,12.72,12.67,12.72,622713.2335471609,4.8446,4.8638,4.8446,4.8638,622713.2335
2010-11-15 13:00:00,12.71,12.73,12.7,12.73,700166.3102874792,4.8599,4.8676,4.8561,4.8676,700166.3103
2010-11-15 13:10:00,12.73,12.74,12.72,12.73,611071.5134236161,4.8676,4.8714,4.8638,4.8676,611071.5134
2010-11-15 13:20:00,12.74,12.78,12.73,12.76,360180.56545497745,4.8714,4.8867,4.8676,4.8791,360180.5655
2010-11-15 13:30:00,12.76,12.79,12.76,12.76,534093.6089332383,4.8791,4.8905,4.8791,4.8791,534093.6089
2010-11-15 13:40:00,12.76,12.79,12.76,12.78,557139.4630553576,4.8791,4.8905,4.8791,4.8867,557139.4631
2010-11-15 13:50:00,12.78,12.78,12.74,12.74,478498.4556901877,4.8867,4.8867,4.8714,4.8714,478498.4557
2010-11-15 14:00:00,12.74,12.75,12.69,12.71,818959.3727726301,4.8714,4.8752,4.8523,4.8599,818959.3728
2010-11-15 14:10:00,12.7,12.72,12.69,12.69,503207.4126870991,4.8561,4.8638,4.8523,4.8523,503207.4127
2010-11-15 14:20:00,12.69,12.7,12.68,12.69,497505.34568781184,4.8523,4.8561,4.8485,4.8523,497505.3457
2010-11-15 14:30:00,12.69,12.69,12.66,12.69,1314801.61558565,4.8523,4.8523,4.8408,4.8523,1314801.6156
2010-11-15 14:40:00,12.69,12.73,12.69,12.72,482775.00593965314,4.8523,4.8676,4.8523,4.8638,482775.0059
2010-11-15 14:50:00,12.72,12.74,12.72,12.72,441672.6063197909,4.8638,4.8714,4.8638,4.8638,441672.6063
2010-11-15 15:00:00,12.72,12.73,12.67,12.69,748871.465906391,4.8638,4.8676,4.8446,4.8523,748871.4659
2010-11-15 15:10:00,12.69,12.7,12.66,12.66,1011404.1339985745,4.8523,4.8561,4.8408,4.8408,1011404.134
2010-11-15 15:20:00,12.66,12.66,12.61,12.63,643145.6402946068,4.8408,4.8408,4.8217,4.8293,643145.6403
2010-11-15 15:30:00,12.63,12.66,12.63,12.66,2059158.9451176047,4.8293,4.8408,4.8293,4.8408,2059158.9451
2010-11-15 15:40:00,12.66,12.68,12.65,12.66,1070325.4929912093,4.8408,4.8485,4.837,4.8408,1070325.493
2010-11-15 15:50:00,12.66,12.67,12.64,12.65,2160370.6343549537,4.8408,4.8446,4.8332,4.837,2160370.6344
2010-11-16 09:30:00,12.45,12.63,12.45,12.62,1120218.5792349726,4.7605,4.8293,4.7605,4.8255,1120218.5792
2010-11-16 09:40:00,12.63,12.71,12.6,12.61,1802328.344024709,4.8293,4.8599,4.8179,4.8217,1802328.344
2010-11-16 09:50:00,12.61,12.63,12.58,12.63,1105013.067236873,4.8217,4.8293,4.8102,4.8293,1105013.0672
2010-11-16 10:00:00,12.63,12.69,12.6,12.66,1058683.7728676645,4.8293,4.8523,4.8179,4.8408,1058683.7729
2010-11-16 10:10:00,12.66,12.66,12.62,12.65,1024471.3708719412,4.8408,4.8408,4.8255,4.837,1024471.3709
2010-11-16 10:20:00,12.65,12.65,12.61,12.64,1167498.2181040628,4.837,4.837,4.8217,4.8332,1167498.2181
2010-11-16 10:30:00,12.64,12.64,12.58,12.59,1239011.6417201236,4.8332,4.8332,4.8102,4.8141,1239011.6417
2010-11-16 10:40:00,12.59,12.59,12.55,12.56,979567.593252554,4.8141,4.8141,4.7988,4.8026,979567.5933
2010-11-16 10:50:00,12.56,12.59,12.56,12.59,1254692.3259681636,4.8026,4.8141,4.8026,4.8141,1254692.326
2010-11-16 11:00:00,12.59,12.59,12.5,12.5,1718460.4419101924,4.8141,4.8141,4.7796,4.7796,1718460.4419
2010-11-16 11:10:00,12.5,12.53,12.48,12.49,1438346.4005702068,4.7796,4.7911,4.772,4.7758,1438346.4006
2010-11-16 11:20:00,12.49,12.52,12.48,12.51,923022.0955096222,4.7758,4.7873,4.772,4.7835,923022.0955
2010-11-16 11:30:00,12.51,12.55,12.51,12.52,751247.3271560941,4.7835,4.7988,4.7835,4.7873,751247.3272
2010-11-16 11:40:00,12.52,12.53,12.44,12.47,980993.110002376,4.7873,4.7911,4.7567,4.7682,980993.11
2010-11-16 11:50:00,12.47,12.49,12.46,12.49,543121.8816821098,4.7682,4.7758,4.7643,4.7758,543121.8817
2010-11-16 12:00:00,12.49,12.53,12.49,12.53,582086.0061772392,4.7758,4.7911,4.7758,4.7911,582086.0062
2010-11-16 12:10:00,12.53,12.56,12.49,12.54,590639.1066761701,4.7911,4.8026,4.7758,4.7949,590639.1067
2010-11-16 12:20:00,12.54,12.54,12.5,12.5,368733.6659539083,4.7949,4.7949,4.7796,4.7796,368733.666
2010-11-16 12:30:00,12.5,12.5,12.48,12.48,425041.5775718698,4.7796,4.7796,4.772,4.772,425041.5776
2010-11-16 12:40:00,12.48,12.48,12.46,12.47,358279.87645521504,4.772,4.772,4.7643,4.7682,358279.8765
2010-11-16 12:50:00,12.47,12.5,12.46,12.5,545022.5706818722,4.7682,4.7796,4.7643,4.7796,545022.5707
2010-11-16 13:00:00,12.5,12.5,12.47,12.48,222380.6129722024,4.7796,4.7796,4.7682,4.772,222380.613
2010-11-16 13:10:00,12.48,12.49,12.46,12.49,1055832.739368021,4.772,4.7758,4.7643,4.7758,1055832.7394
2010-11-16 13:20:00,12.49,12.5,12.48,12.5,559990.4965550012,4.7758,4.7796,4.772,4.7796,559990.4966
2010-11-16 13:30:00,12.5,12.54,12.49,12.54,315276.7878355904,4.7796,4.7949,4.7758,4.7949,315276.7878
2010-11-16 13:40:00,12.54,12.56,12.54,12.54,834164.8847707295,4.7949,4.8026,4.7949,4.7949,834164.8848
2010-11-16 13:50:00,12.54,12.57,12.54,12.55,372059.8717034925,4.7949,4.8064,4.7949,4.7988,372059.8717
2010-11-16 14:00:00,12.55,12.57,12.55,12.57,507483.9629365645,4.7988,4.8064,4.7988,4.8064,507483.9629
2010-11-16 14:10:00,12.57,12.58,12.56,12.56,471133.28581610834,4.8064,4.8102,4.8026,4.8026,471133.2858
2010-11-16 14:20:00,12.56,12.58,12.53,12.55,507008.7906866239,4.8026,4.8102,4.7911,4.7988,507008.7907
2010-11-16 14:30:00,12.55,12.55,12.5,12.5,699691.1380375386,4.7988,4.7988,4.7796,4.7796,699691.138
2010-11-16 14:40:00,12.5,12.51,12.48,12.51,527678.7835590402,4.7796,4.7835,4.772,4.7835,527678.7836
2010-11-16 14:50:00,12.51,12.55,12.5,12.54,710144.9275362319,4.7835,4.7988,4.7796,4.7949,710144.9275
2010-11-16 15:00:00,12.53,12.55,12.53,12.54,772154.9061534806,4.7911,4.7988,4.7911,4.7949,772154.9062
2010-11-16 15:10:00,12.54,12.55,12.48,12.52,1233547.1608458066,4.7949,4.7988,4.772,4.7873,1233547.1608
2010-11-16 15:20:00,12.52,12.53,12.5,12.52,970301.7343787124,4.7873,4.7911,4.7796,4.7873,970301.7344
2010-11-16 15:30:00,12.52,12.53,12.51,12.52,1157519.60085531,4.7873,4.7911,4.7835,4.7873,1157519.6009
2010-11-16 15:40:00,12.52,12.55,12.51,12.54,1183654.0746020433,4.7873,4.7988,4.7835,4.7949,1183654.0746
2010-11-16 15:50:00,12.54,12.56,12.53,12.53,1516037.0634354954,4.7949,4.8026,4.7911,4.7911,1516037.0634
2010-11-17 09:30:00,12.5,12.56,12.48,12.5,1591114.2789261108,4.7796,4.8026,4.772,4.7796,1591114.2789
2010-11-17 09:40:00,12.5,12.53,12.41,12.43,1274411.9743406984,4.7796,4.7911,4.7452,4.7529,1274411.9743
2010-11-17 09:50:00,12.44,12.46,12.39,12.4,771204.5616535995,4.7567,4.7643,4.7376,4.7414,771204.5617
2010-11-17 10:00:00,12.4,12.42,12.39,12.4,512473.2715609408,4.7414,4.7491,4.7376,4.7414,512473.2716
2010-11-17 10:10:00,12.4,12.44,12.38,12.4,642908.0541696365,4.7414,4.7567,4.7338,4.7414,642908.0542
2010-11-17 10:20:00,12.4,12.45,12.38,12.45,3159420.2898550727,4.7414,4.7605,4.7338,4.7605,3159420.2899
2010-11-17 10:30:00,12.45,12.47,12.42,12.45,970064.148253742,4.7605,4.7682,4.7491,4.7605,970064.1483
2010-11-17 10:40:00,12.45,12.48,12.45,12.45,937752.435257781,4.7605,4.772,4.7605,4.7605,937752.4353
2010-11-17 10:50:00,12.45,12.46,12.42,12.43,1151104.7754811118,4.7605,4.7643,4.7491,4.7529,1151104.7755
2010-11-17 11:00:00,12.43,12.46,12.43,12.45,619387.0277975766,4.7529,4.7643,4.7529,4.7605,619387.0278
2010-11-17 11:10:00,12.45,12.48,12.45,12.47,930624.851508672,4.7605,4.772,4.7605,4.7682,930624.8515
2010-11-17 11:20:00,12.47,12.5,12.47,12.5,645521.5015443098,4.7682,4.7796,4.7682,4.7796,645521.5015
2010-11-17 11:30:00,12.5,12.51,12.49,12.5,1589688.762176289,4.7796,4.7835,4.7758,4.7796,1589688.7622
2010-11-17 11:40:00,12.5,12.51,12.46,12.47,996198.6220004752,4.7796,4.7835,4.7643,4.7682,996198.622
2010-11-17 11:50:00,12.47,12.5,12.46,12.49,418864.338322642,4.7682,4.7796,4.7643,4.7758,418864.3383
2010-11-17 12:00:00,12.49,12.5,12.48,12.48,365169.87407935376,4.7758,4.7796,4.772,4.772,365169.8741
2010-11-17 12:10:00,12.48,12.5,12.48,12.49,417913.9938227608,4.772,4.7796,4.772,4.7758,417913.9938
2010-11-17 12:20:00,12.48,12.53,12.48,12.51,554526.0156806842,4.772,4.7911,4.772,4.7835,554526.0157
2010-11-17 12:30:00,12.51,12.53,12.5,12.51,314801.6155856498,4.7835,4.7911,4.7796,4.7835,314801.6156
2010-11-17 12:40:00,12.51,12.54,12.51,12.54,285816.108339273,4.7835,4.7949,4.7835,4.7949,285816.1083
2010-11-17 12:50:00,12.54,12.58,12.53,12.56,784034.2124019958,4.7949,4.8102,4.7911,4.8026,784034.2124
2010-11-17 13:00:00,12.56,12.56,12.53,12.54,508909.4796863863,4.8026,4.8026,4.7911,4.7949,508909.4797
2010-11-17 13:10:00,12.54,12.56,12.53,12.56,278213.3523402233,4.7949,4.8026,4.7911,4.8026,278213.3523
2010-11-17 13:20:00,12.56,12.61,12.56,12.6,650985.9824186268,4.8026,4.8217,4.8026,4.8179,650985.9824
2010-11-17 13:30:00,12.6,12.61,12.59,12.61,365882.6324542647,4.8179,4.8217,4.8141,4.8217,365882.6325
2010-11-17 13:40:00,12.61,12.61,12.58,12.59,267997.1489665004,4.8217,4.8217,4.8102,4.8141,267997.149
2010-11-17 13:50:00,12.59,12.6,12.58,12.6,208125.44547398432,4.8141,4.8179,4.8102,4.8179,208125.4455
2010-11-17 14:00:00,12.6,12.61,12.57,12.59,401758.1373247802,4.8179,4.8217,4.8064,4.8141,401758.1373
2010-11-17 14:10:00,12.59,12.62,12.59,12.61,246851.9838441435,4.8141,4.8255,4.8141,4.8217,246851.9838
2010-11-17 14:20:00,12.61,12.62,12.6,12.62,369921.5965787598,4.8217,4.8255,4.8179,4.8255,369921.5966
2010-11-17 14:30:00,12.62,12.63,12.61,12.62,631266.3340460918,4.8255,4.8293,4.8217,4.8255,631266.334
2010-11-17 14:40:00,12.62,12.64,12.61,12.64,1057020.6699928725,4.8255,4.8332,4.8217,4.8332,1057020.67
2010-11-17 14:50:00,12.63,12.65,12.63,12.64,719885.9586600143,4.8293,4.837,4.8293,4.8332,719885.9587
2010-11-17 15:00:00,12.64,12.64,12.59,12.6,903777.6193870278,4.8332,4.8332,4.8141,4.8179,903777.6194
2010-11-17 15:10:00,12.6,12.62,12.59,12.61,736279.4012829651,4.8179,4.8255,4.8141,4.8217,736279.4013
2010-11-17 15:20:00,12.61,12.63,12.58,12.59,2010453.7894986933,4.8217,4.8293,4.8102,4.8141,2010453.7895
2010-11-17 15:30:00,12.58,12.65,12.58,12.64,1123782.3711095273,4.8102,4.837,4.8102,4.8332,1123782.3711
2010-11-17 15:40:00,12.64,12.68,12.64,12.68,1350201.9482062247,4.8332,4.8485,4.8332,4.8485,1350201.9482
2010-11-17 15:50:00,12.68,12.7,12.68,12.69,2967213.1147540985,4.8485,4.8561,4.8485,4.8523,2967213.1148
2010-11-18 09:30:00,12.77,12.83,12.76,12.8,1384414.3502019483,4.8829,4.9058,4.8791,4.8944,1384414.3502
2010-11-18 09:40:00,12.8,12.81,12.74,12.77,744832.501781896,4.8944,4.8982,4.8714,4.8829,744832.5018
2010-11-18 09:50:00,12.78,12.81,12.72,12.75,526966.0251841292,4.8867,4.8982,4.8638,4.8752,526966.0252
2010-11-18 10:00:00,12.75,12.8,12.73,12.79,1011641.7201235448,4.8752,4.8944,4.8676,4.8905,1011641.7201
2010-11-18 10:10:00,12.79,12.8,12.78,12.8,968401.0453789498,4.8905,4.8944,4.8867,4.8944,968401.0454
2010-11-18 10:20:00,12.8,12.84,12.78,12.8,1166547.8736041817,4.8944,4.9096,4.8867,4.8944,1166547.8736
2010-11-18 10:30:00,12.8,12.8,12.76,12.8,1330719.8859586602,4.8944,4.8944,4.8791,4.8944,1330719.886
2010-11-18 10:40:00,12.8,12.82,12.79,12.81,979567.593252554,4.8944,4.902,4.8905,4.8982,979567.5933
2010-11-18 10:50:00,12.82,12.82,12.8,12.8,814920.408648135,4.902,4.902,4.8944,4.8944,814920.4086
2010-11-18 11:00:00,12.8,12.82,12.8,12.8,637918.7455452601,4.8944,4.902,4.8944,4.8944,637918.7455
2010-11-18 11:10:00,12.8,12.81,12.8,12.8,542646.7094321692,4.8944,4.8982,4.8944,4.8944,542646.7094
2010-11-18 11:20:00,12.8,12.82,12.8,12.82,548348.7764314564,4.8944,4.902,4.8944,4.902,548348.7764
2010-11-18 11:30:00,12.82,12.85,12.81,12.84,465431.2188168211,4.902,4.9135,4.8982,4.9096,465431.2188
2010-11-18 11:40:00,12.85,12.86,12.83,12.85,306723.6873366595,4.9135,4.9173,4.9058,4.9135,306723.6873
2010-11-18 11:50:00,12.85,12.9,12.85,12.9,465193.6326918508,4.9135,4.9326,4.9135,4.9326,465193.6327
2010-11-18 12:00:00,12.9,12.94,12.89,12.92,578997.3865526253,4.9326,4.9479,4.9288,4.9402,578997.3866
2010-11-18 12:10:00,12.93,12.94,12.92,12.93,411974.3406985032,4.9441,4.9479,4.9402,4.9441,411974.3407
2010-11-18 12:20:00,12.93,12.96,12.93,12.96,442147.7785697315,4.9441,4.9555,4.9441,4.9555,442147.7786
2010-11-18 12:30:00,12.96,12.96,12.94,12.95,396293.6564504633,4.9555,4.9555,4.9479,4.9517,396293.6565
2010-11-18 12:40:00,12.95,12.96,12.94,12.96,392729.8645759088,4.9517,4.9555,4.9479,4.9555,392729.8646
2010-11-18 12:50:00,12.96,12.98,12.96,12.97,399144.6899501069,4.9555,4.9632,4.9555,4.9594,399144.69
2010-11-18 13:00:00,12.97,12.98,12.96,12.96,337609.8835827988,4.9594,4.9632,4.9555,4.9555,337609.8836
2010-11-18 13:10:00,12.96,12.96,12.94,12.95,210026.1344737468,4.9555,4.9555,4.9479,4.9517,210026.1345
2010-11-18 13:20:00,12.95,12.96,12.94,12.95,303635.0677120456,4.9517,4.9555,4.9479,4.9517,303635.0677
2010-11-18 13:30:00,12.95,12.96,12.94,12.94,235447.84984556903,4.9517,4.9555,4.9479,4.9479,235447.8498
2010-11-18 13:40:00,12.95,12.95,12.93,12.94,243525.7780945593,4.9517,4.9517,4.9441,4.9479,243525.7781
2010-11-18 13:50:00,12.93,12.95,12.93,12.93,313613.6849607983,4.9441,4.9517,4.9441,4.9441,313613.685
2010-11-18 14:00:00,12.93,12.95,12.93,12.93,308624.37633642193,4.9441,4.9517,4.9441,4.9441,308624.3763
2010-11-18 14:10:00,12.93,12.93,12.9,12.9,289617.48633879784,4.9441,4.9441,4.9326,4.9326,289617.4863
2010-11-18 14:20:00,12.9,12.9,12.88,12.88,444523.63981943455,4.9326,4.9326,4.9249,4.9249,444523.6398
2010-11-18 14:30:00,12.88,12.9,12.87,12.88,450463.2929436921,4.9249,4.9326,4.9211,4.9249,450463.2929
2010-11-18 14:40:00,12.88,12.9,12.86,12.9,675457.3532905679,4.9249,4.9326,4.9173,4.9326,675457.3533
2010-11-18 14:50:00,12.89,12.9,12.87,12.89,423378.4746970777,4.9288,4.9326,4.9211,4.9288,423378.4747
2010-11-18 15:00:00,12.88,12.89,12.87,12.87,478260.8695652174,4.9249,4.9288,4.9211,4.9211,478260.8696
2010-11-18 15:10:00,12.88,12.88,12.85,12.87,717985.2696602519,4.9249,4.9249,4.9135,4.9211,717985.2697
2010-11-18 15:20:00,12.87,12.88,12.85,12.88,484438.10881444527,4.9211,4.9249,4.9135,4.9249,484438.1088
2010-11-18 15:30:00,12.87,12.88,12.84,12.86,614635.3052981707,4.9211,4.9249,4.9096,4.9173,614635.3053
2010-11-18 15:40:00,12.86,12.88,12.85,12.88,729864.575908767,4.9173,4.9249,4.9135,4.9249,729864.5759
2010-11-18 15:50:00,12.88,12.88,12.87,12.87,1735566.6429080542,4.9249,4.9249,4.9211,4.9211,1735566.6429
2010-11-19 09:30:00,12.88,12.88,12.73,12.74,4333570.919458304,4.9249,4.9249,4.8676,4.8714,4333570.9195
2010-11-19 09:40:00,12.73,12.75,12.71,12.73,1023996.1986220004,4.8676,4.8752,4.8599,4.8676,1023996.1986
2010-11-19 09:50:00,12.72,12.73,12.69,12.71,578997.3865526253,4.8638,4.8676,4.8523,4.8599,578997.3866
2010-11-19 10:00:00,12.71,12.71,12.66,12.67,921358.9926348302,4.8599,4.8599,4.8408,4.8446,921358.9926
2010-11-19 10:10:00,12.67,12.7,12.66,12.69,374673.31907816586,4.8446,4.8561,4.8408,4.8523,374673.3191
2010-11-19 10:20:00,12.69,12.73,12.68,12.73,559752.9104300309,4.8523,4.8676,4.8485,4.8676,559752.9104
2010-11-19 10:30:00,12.73,12.77,12.73,12.77,437396.0560703255,4.8676,4.8829,4.8676,4.8829,437396.0561
2010-11-19 10:40:00,12.77,12.83,12.77,12.79,954621.0501306724,4.8829,4.9058,4.8829,4.8905,954621.0501
2010-11-19 10:50:00,12.79,12.8,12.77,12.78,390591.58945117606,4.8905,4.8944,4.8829,4.8867,390591.5895
2010-11-19 11:00:00,12.78,12.8,12.76,12.8,477548.1111903065,4.8867,4.8944,4.8791,4.8944,477548.1112
2010-11-19 11:10:00,12.8,12.8,12.7,12.73,923972.4400095036,4.8944,4.8944,4.8561,4.8676,923972.44
2010-11-19 11:20:00,12.73,12.75,12.73,12.74,291755.76146353054,4.8676,4.8752,4.8676,4.8714,291755.7615
2010-11-19 11:30:00,12.75,12.77,12.74,12.75,377286.7664528392,4.8752,4.8829,4.8714,4.8752,377286.7665
2010-11-19 11:40:00,12.75,12.79,12.75,12.77,348301.2592064624,4.8752,4.8905,4.8752,4.8829,348301.2592
2010-11-19 11:50:00,12.77,12.79,12.76,12.78,204324.0674744595,4.8829,4.8905,4.8791,4.8867,204324.0675
2010-11-19 12:00:00,12.79,12.81,12.78,12.81,210738.89284865765,4.8905,4.8982,4.8867,4.8982,210738.8928
2010-11-19 12:10:00,12.81,12.81,12.78,12.78,171299.59610358757,4.8982,4.8982,4.8867,4.8867,171299.5961
2010-11-19 12:20:00,12.79,12.79,12.75,12.75,377286.7664528392,4.8905,4.8905,4.8752,4.8752,377286.7665
2010-11-19 12:30:00,12.75,12.76,12.73,12.75,399144.6899501069,4.8752,4.8791,4.8676,4.8752,399144.69
2010-11-19 12:40:00,12.75,12.75,12.72,12.73,628415.3005464481,4.8752,4.8752,4.8638,4.8676,628415.3005
2010-11-19 12:50:00,12.73,12.76,12.73,12.75,674269.4226657164,4.8676,4.8791,4.8676,4.8752,674269.4227
2010-11-19 13:00:00,12.75,12.76,12.73,12.74,563316.7023045854,4.8752,4.8791,4.8676,4.8714,563316.7023
2010-11-19 13:10:00,12.74,12.75,12.69,12.73,762413.8750296982,4.8714,4.8752,4.8523,4.8676,762413.875
2010-11-19 13:20:00,12.73,12.76,12.73,12.74,339748.15870753146,4.8676,4.8791,4.8676,4.8714,339748.1587
2010-11-19 13:30:00,12.74,12.76,12.74,12.75,208363.03159895464,4.8714,4.8791,4.8714,4.8752,208363.0316
2010-11-19 13:40:00,12.74,12.76,12.74,12.76,153718.22285578522,4.8714,4.8791,4.8714,4.8791,153718.2229
2010-11-19 13:50:00,12.76,12.77,12.76,12.77,228795.43834640057,4.8791,4.8829,4.8791,4.8829,228795.4383
2010-11-19 14:00:00,12.77,12.8,12.76,12.77,624851.5086718936,4.8829,4.8944,4.8791,4.8829,624851.5087
2010-11-19 14:10:00,12.77,12.77,12.75,12.76,404371.5846994536,4.8829,4.8829,4.8752,4.8791,404371.5847
2010-11-19 14:20:00,12.76,12.77,12.74,12.74,549061.5348063674,4.8791,4.8829,4.8714,4.8714,549061.5348
2010-11-19 14:30:00,12.74,12.75,12.72,12.72,433594.6780708007,4.8714,4.8752,4.8638,4.8638,433594.6781
2010-11-19 14:40:00,12.72,12.73,12.71,12.72,783321.4540270849,4.8638,4.8676,4.8599,4.8638,783321.454
2010-11-19 14:50:00,12.72,12.72,12.69,12.69,720361.1309099549,4.8638,4.8638,4.8523,4.8523,720361.1309
2010-11-19 15:00:00,12.7,12.72,12.7,12.7,530767.4031836541,4.8561,4.8638,4.8561,4.8561,530767.4032
2010-11-19 15:10:00,12.71,12.71,12.69,12.69,562128.7716797339,4.8599,4.8599,4.8523,4.8523,562128.7717
2010-11-19 15:20:00,12.69,12.7,12.69,12.7,430268.4723212164,4.8523,4.8561,4.8523,4.8561,430268.4723
2010-11-19 15:30:00,12.7,12.73,12.7,12.73,705393.2050368258,4.8561,4.8676,4.8561,4.8676,705393.205
2010-11-19 15:40:00,12.72,12.77,12.72,12.76,1681872.178664766,4.8638,4.8829,4.8638,4.8791,1681872.1787
2010-11-19 15:50:00,12.75,12.77,12.74,12.75,1547160.845806605,4.8752,4.8829,4.8714,4.8752,1547160.8458
2010-11-22 09:30:00,12.65,12.72,12.64,12.7,911380.3753860774,4.837,4.8638,4.8332,4.8561,911380.3754
2010-11-22 09:40:00,12.7,12.76,12.7,12.71,1062722.7369921596,4.8561,4.8791,4.8561,4.8599,1062722.737
2010-11-22 09:50:00,12.71,12.76,12.69,12.74,1074364.4571157044,4.8599,4.8791,4.8523,4.8714,1074364.4571
2010-11-22 10:00:00,12.74,12.76,12.72,12.75,1129484.4381088144,4.8714,4.8791,4.8638,4.8752,1129484.4381
2010-11-22 10:10:00,12.75,12.77,12.72,12.72,624613.9225469233,4.8752,4.8829,4.8638,4.8638,624613.9225
2010-11-22 10:20:00,12.72,12.72,12.66,12.67,1847944.880019007,4.8638,4.8638,4.8408,4.8446,1847944.88
2010-11-22 10:30:00,12.67,12.67,12.6,12.64,958184.8420052268,4.8446,4.8446,4.8179,4.8332,958184.842
2010-11-22 10:40:00,12.64,12.64,12.6,12.61,446424.32881919696,4.8332,4.8332,4.8179,4.8217,446424.3288
2010-11-22 10:50:00,12.61,12.63,12.61,12.61,380375.3860774531,4.8217,4.8293,4.8217,4.8217,380375.3861
2010-11-22 11:00:00,12.61,12.61,12.58,12.6,565217.3913043479,4.8217,4.8217,4.8102,4.8179,565217.3913
2010-11-22 11:10:00,12.6,12.64,12.59,12.64,332382.9888334521,4.8179,4.8332,4.8141,4.8332,332382.9888
2010-11-22 11:20:00,12.64,12.65,12.62,12.63,300071.2758374911,4.8332,4.837,4.8255,4.8293,300071.2758
2010-11-22 11:30:00,12.63,12.64,12.62,12.64,246614.3977191732,4.8293,4.8332,4.8255,4.8332,246614.3977
2010-11-22 11:40:00,12.64,12.65,12.63,12.64,282727.48871465906,4.8332,4.837,4.8293,4.8332,282727.4887
2010-11-22 11:50:00,12.64,12.67,12.64,12.67,430981.23069612734,4.8332,4.8446,4.8332,4.8446,430981.2307
2010-11-22 12:00:00,12.67,12.67,12.65,12.65,314088.8572107389,4.8446,4.8446,4.837,4.837,314088.8572
2010-11-22 12:10:00,12.66,12.66,12.64,12.66,262295.08196721313,4.8408,4.8408,4.8332,4.8408,262295.082
2010-11-22 12:20:00,12.66,12.67,12.61,12.61,672131.1475409836,4.8408,4.8446,4.8217,4.8217,672131.1475
2010-11-22 12:30:00,12.61,12.63,12.58,12.63,835115.2292706106,4.8217,4.8293,4.8102,4.8293,835115.2293
2010-11-22 12:40:00,12.63,12.63,12.61,12.63,713946.3055357568,4.8293,4.8293,4.8217,4.8293,713946.3055
2010-11-22 12:50:00,12.63,12.64,12.61,12.64,460441.9101924448,4.8293,4.8332,4.8217,4.8332,460441.9102
2010-11-22 13:00:00,12.64,12.66,12.63,12.65,604656.6880494179,4.8332,4.8408,4.8293,4.837,604656.688
2010-11-22 13:10:00,12.65,12.71,12.65,12.7,766452.8391541934,4.837,4.8599,4.837,4.8561,766452.8392
2010-11-22 13:20:00,12.7,12.71,12.68,12.69,565454.9774293181,4.8561,4.8599,4.8485,4.8523,565454.9774
2010-11-22 13:30:00,12.69,12.72,12.69,12.72,393680.20907579,4.8523,4.8638,4.8523,4.8638,393680.2091
2010-11-22 13:40:00,12.72,12.73,12.68,12.7,526728.4390591589,4.8638,4.8676,4.8485,4.8561,526728.4391
2010-11-22 13:50:00,12.7,12.72,12.7,12.71,612021.8579234973,4.8561,4.8638,4.8561,4.8599,612021.8579
2010-11-22 14:00:00,12.71,12.72,12.7,12.72,578047.0420527442,4.8599,4.8638,4.8561,4.8638,578047.0421
2010-11-22 14:10:00,12.73,12.75,12.72,12.74,472083.6303159896,4.8676,4.8752,4.8638,4.8714,472083.6303
2010-11-22 14:20:00,12.74,12.78,12.74,12.75,390354.00332620577,4.8714,4.8867,4.8714,4.8752,390354.0033
2010-11-22 14:30:00,12.75,12.78,12.74,12.77,262770.2542171537,4.8752,4.8867,4.8714,4.8829,262770.2542
2010-11-22 14:40:00,12.77,12.82,12.76,12.8,535519.1256830601,4.8829,4.902,4.8791,4.8944,535519.1257
2010-11-22 14:50:00,12.81,12.82,12.81,12.82,465193.6326918508,4.8982,4.902,4.8982,4.902,465193.6327
2010-11-22 15:00:00,12.82,12.83,12.8,12.8,588500.8315514374,4.902,4.9058,4.8944,4.8944,588500.8316
2010-11-22 15:10:00,12.8,12.82,12.79,12.81,422903.3024471371,4.8944,4.902,4.8905,4.8982,422903.3024
2010-11-22 15:20:00,12.82,12.83,12.79,12.8,613922.5469232597,4.902,4.9058,4.8905,4.8944,613922.5469
2010-11-22 15:30:00,12.8,12.85,12.8,12.84,606082.2047992398,4.8944,4.9135,4.8944,4.9096,606082.2048
2010-11-22 15:40:00,12.84,12.9,12.84,12.9,1117842.7179852696,4.9096,4.9326,4.9096,4.9326,1117842.718
2010-11-22 15:50:00,12.9,12.9,12.88,12.9,2068187.2178664769,4.9326,4.9326,4.9249,4.9326,2068187.2179
2010-11-23 09:30:00,12.74,12.78,12.66,12.67,1396768.828700404,4.8714,4.8867,4.8408,4.8446,1396768.8287
2010-11-23 09:40:00,12.67,12.74,12.66,12.7,756474.2219054408,4.8446,4.8714,4.8408,4.8561,756474.2219
2010-11-23 09:50:00,12.7,12.7,12.63,12.65,1106913.7562366358,4.8561,4.8561,4.8293,4.837,1106913.7562
2010-11-23 10:00:00,12.65,12.68,12.64,12.66,719648.372535044,4.837,4.8485,4.8332,4.8408,719648.3725
2010-11-23 10:10:00,12.66,12.68,12.64,12.66,801853.1717747684,4.8408,4.8485,4.8332,4.8408,801853.1718
2010-11-23 10:20:00,12.65,12.66,12.62,12.63,733428.3677833214,4.837,4.8408,4.8255,4.8293,733428.3678
2010-11-23 10:30:00,12.63,12.65,12.61,12.63,586600.142551675,4.8293,4.837,4.8217,4.8293,586600.1426
2010-11-23 10:40:00,12.63,12.65,12.6,12.61,451176.051318603,4.8293,4.837,4.8179,4.8217,451176.0513
2010-11-23 10:50:00,12.61,12.64,12.61,12.64,431931.57519600855,4.8217,4.8332,4.8217,4.8332,431931.5752
2010-11-23 11:00:00,12.64,12.64,12.58,12.59,842005.2268947493,4.8332,4.8332,4.8102,4.8141,842005.2269
2010-11-23 11:10:00,12.59,12.6,12.54,12.55,911142.7892611072,4.8141,4.8179,4.7949,4.7988,911142.7893
2010-11-23 11:20:00,12.55,12.57,12.53,12.53,641244.9512948444,4.7988,4.8064,4.7911,4.7911,641244.9513
2010-11-23 11:30:00,12.53,12.53,12.5,12.51,601805.6545497744,4.7911,4.7911,4.7796,4.7835,601805.6545
2010-11-23 11:40:00,12.51,12.52,12.5,12.52,340460.9170824424,4.7835,4.7873,4.7796,4.7873,340460.9171
2010-11-23 11:50:00,12.52,12.53,12.49,12.53,336659.5390829176,4.7873,4.7911,4.7758,4.7911,336659.5391
2010-11-23 12:00:00,12.53,12.53,12.48,12.52,417676.4076977905,4.7911,4.7911,4.772,4.7873,417676.4077
2010-11-23 12:10:00,12.52,12.54,12.52,12.53,241625.0890947969,4.7873,4.7949,4.7873,4.7911,241625.0891
2010-11-23 12:20:00,12.52,12.53,12.52,12.53,564504.632929437,4.7873,4.7911,4.7873,4.7911,564504.6329
2010-11-23 12:30:00,12.53,12.54,12.48,12.48,617011.1665478736,4.7911,4.7949,4.772,4.772,617011.1665
2010-11-23 12:40:00,12.49,12.52,12.48,12.51,311712.9959610359,4.7758,4.7873,4.772,4.7835,311712.996
2010-11-23 12:50:00,12.51,12.55,12.51,12.54,306010.92896174866,4.7835,4.7988,4.7835,4.7949,306010.929
2010-11-23 13:00:00,12.53,12.55,12.53,12.53,292943.692088382,4.7911,4.7988,4.7911,4.7911,292943.6921
2010-11-23 13:10:00,12.53,12.55,12.52,12.53,341886.4338322642,4.7911,4.7988,4.7873,4.7911,341886.4338
2010-11-23 13:20:00,12.53,12.57,12.53,12.56,283440.24708957,4.7911,4.8064,4.7911,4.8026,283440.2471
2010-11-23 13:30:00,12.57,12.58,12.55,12.56,326680.9218341649,4.8064,4.8102,4.7988,4.8026,326680.9218
2010-11-23 13:40:00,12.56,12.59,12.56,12.59,937752.435257781,4.8026,4.8141,4.8026,4.8141,937752.4353
2010-11-23 13:50:00,12.59,12.61,12.58,12.6,456402.9460679496,4.8141,4.8217,4.8102,4.8179,456402.9461
2010-11-23 14:00:00,12.6,12.62,12.58,12.6,746970.7769066286,4.8179,4.8255,4.8102,4.8179,746970.7769
2010-11-23 14:10:00,12.59,12.63,12.59,12.62,484913.2810643858,4.8141,4.8293,4.8141,4.8255,484913.2811
2010-11-23 14:20:00,12.62,12.64,12.61,12.64,624138.7502969827,4.8255,4.8332,4.8217,4.8332,624138.7503
2010-11-23 14:30:00,12.64,12.66,12.63,12.64,892373.4853884534,4.8332,4.8408,4.8293,4.8332,892373.4854
2010-11-23 14:40:00,12.64,12.67,12.64,12.66,1241625.089094797,4.8332,4.8446,4.8332,4.8408,1241625.0891
2010-11-23 14:50:00,12.66,12.69,12.66,12.67,410073.6516987408,4.8408,4.8523,4.8408,4.8446,410073.6517
2010-11-23 15:00:00,12.67,12.69,12.64,12.64,774055.595153243,4.8446,4.8523,4.8332,4.8332,774055.5952
2010-11-23 15:10:00,12.64,12.64,12.61,12.62,983368.9712520788,4.8332,4.8332,4.8217,4.8255,983368.9713
2010-11-23 15:20:00,12.62,12.64,12.61,12.63,631503.920171062,4.8255,4.8332,4.8217,4.8293,631503.9202
2010-11-23 15:30:00,12.63,12.67,12.63,12.67,819909.7172725113,4.8293,4.8446,4.8293,4.8446,819909.7173
2010-11-23 15:40:00,12.67,12.67,12.66,12.67,928961.7486338798,4.8446,4.8446,4.8408,4.8446,928961.7486
2010-11-23 15:50:00,12.67,12.71,12.66,12.7,2891660.7270135423,4.8446,4.8599,4.8408,4.8561,2891660.727
2010-11-24 09:30:00,12.81,12.96,12.79,12.96,1548111.190306486,4.8982,4.9555,4.8905,4.9555,1548111.1903
2010-11-24 09:40:00,12.96,13.04,12.96,13.03,1064148.2537419817,4.9555,4.9861,4.9555,4.9823,1064148.2537
2010-11-24 09:50:00,13.03,13.05,12.97,12.98,1582561.1784271798,4.9823,4.9899,4.9594,4.9632,1582561.1784
2010-11-24 10:00:00,12.98,13.0,12.93,12.98,1224043.715846995,4.9632,4.9708,4.9441,4.9632,1224043.7158
2010-11-24 10:10:00,12.98,13.04,12.95,13.04,795200.7602755999,4.9632,4.9861,4.9517,4.9861,795200.7603
2010-11-24 10:20:00,13.04,13.11,13.04,13.08,1617486.3387978142,4.9861,5.0129,4.9861,5.0014,1617486.3388
2010-11-24 10:30:00,13.08,13.11,13.07,13.07,1448325.0178189594,5.0014,5.0129,4.9976,4.9976,1448325.0178
2010-11-24 10:40:00,13.07,13.13,13.07,13.09,784509.3846519364,4.9976,5.0205,4.9976,5.0052,784509.3847
2010-11-24 10:50:00,13.09,13.12,13.08,13.08,1090045.1413637444,5.0052,5.0167,5.0014,5.0014,1090045.1414
2010-11-24 11:00:00,13.09,13.09,13.06,13.07,756236.6357804704,5.0052,5.0052,4.9938,4.9976,756236.6358
2010-11-24 11:10:00,13.07,13.09,13.06,13.06,402233.30957472086,4.9976,5.0052,4.9938,4.9938,402233.3096
2010-11-24 11:20:00,13.06,13.09,13.05,13.07,669992.8724162509,4.9938,5.0052,4.9899,4.9976,669992.8724
2010-11-24 11:30:00,13.08,13.08,13.04,13.05,736754.5735329057,5.0014,5.0014,4.9861,4.9899,736754.5735
2010-11-24 11:40:00,13.05,13.06,13.04,13.04,249703.0173437872,4.9899,4.9938,4.9861,4.9861,249703.0173
2010-11-24 11:50:00,13.05,13.07,13.04,13.06,518888.096935139,4.9899,4.9976,4.9861,4.9938,518888.0969
2010-11-24 12:00:00,13.06,13.09,13.06,13.08,578047.0420527442,4.9938,5.0052,4.9938,5.0014,578047.0421
2010-11-24 12:10:00,13.08,13.09,13.04,13.04,406034.6875742457,5.0014,5.0052,4.9861,4.9861,406034.6876
2010-11-24 12:20:00,13.04,13.05,13.03,13.03,578997.3865526253,4.9861,4.9899,4.9823,4.9823,578997.3866
2010-11-24 12:30:00,13.03,13.03,13.02,13.02,977904.490377762,4.9823,4.9823,4.9785,4.9785,977904.4904
2010-11-24 12:40:00,13.02,13.04,13.02,13.04,653837.0159182703,4.9785,4.9861,4.9785,4.9861,653837.0159
2010-11-24 12:50:00,13.04,13.05,13.04,13.04,456878.1183178903,4.9861,4.9899,4.9861,4.9861,456878.1183
2010-11-24 13:00:00,13.04,13.05,13.04,13.05,1317415.0629603232,4.9861,4.9899,4.9861,4.9899,1317415.063
2010-11-24 13:10:00,13.04,13.07,13.04,13.06,494654.3121881682,4.9861,4.9976,4.9861,4.9938,494654.3122
2010-11-24 13:20:00,13.06,13.1,13.06,13.09,1006889.9976241388,4.9938,5.0091,4.9938,5.0052,1006889.9976
2010-11-24 13:30:00,13.09,13.11,13.09,13.1,347826.0869565217,5.0052,5.0129,5.0052,5.0091,347826.087
2010-11-24 13:40:00,13.1,13.11,13.07,13.09,369446.4243288192,5.0091,5.0129,4.9976,5.0052,369446.4243
2010-11-24 13:50:00,13.09,13.09,13.09,13.09,188880.96935138988,5.0052,5.0052,5.0052,5.0052,188880.9694
2010-11-24 14:00:00,13.09,13.09,13.08,13.08,251841.29246851985,5.0052,5.0052,5.0014,5.0014,251841.2925
2010-11-24 14:10:00,13.08,13.09,13.06,13.08,495129.4844381088,5.0014,5.0052,4.9938,5.0014,495129.4844
2010-11-24 14:20:00,13.08,13.09,13.07,13.08,349489.18983131385,5.0014,5.0052,4.9976,5.0014,349489.1898
2010-11-24 14:30:00,13.08,13.09,13.07,13.07,317415.0629603231,5.0014,5.0052,4.9976,4.9976,317415.063
2010-11-24 14:40:00,13.07,13.09,13.07,13.09,1229270.6105963413,4.9976,5.0052,4.9976,5.0052,1229270.6106
2010-11-24 14:50:00,13.09,13.11,13.09,13.09,796388.6909004514,5.0052,5.0129,5.0052,5.0052,796388.6909
2010-11-24 15:00:00,13.09,13.13,13.08,13.13,543597.0539320504,5.0052,5.0205,5.0014,5.0205,543597.0539
2010-11-24 15:10:00,13.12,13.13,13.09,13.1,471846.04419101926,5.0167,5.0205,5.0052,5.0091,471846.0442
2010-11-24 15:20:00,13.1,13.12,13.09,13.1,396293.6564504633,5.0091,5.0167,5.0052,5.0091,396293.6565
2010-11-24 15:30:00,13.1,13.13,13.1,13.12,777619.3870277976,5.0091,5.0205,5.0091,5.0167,777619.387
2010-11-24 15:40:00,13.12,13.14,13.12,13.12,1421002.613447375,5.0167,5.0244,5.0167,5.0167,1421002.6134
2010-11-24 15:50:00,13.12,13.15,13.11,13.13,3160608.220479924,5.0167,5.0282,5.0129,5.0205,3160608.2205
2010-11-26 09:30:00,13.02,13.22,13.02,13.22,1705630.791161796,4.9785,5.0549,4.9785,5.0549,1705630.7912
2010-11-26 09:40:00,13.22,13.25,13.15,13.16,1268472.321216441,5.0549,5.0664,5.0282,5.032,1268472.3212
2010-11-26 09:50:00,13.17,13.21,13.15,13.2,892611.0715134236,5.0358,5.0511,5.0282,5.0473,892611.0715
2010-11-26 10:00:00,13.2,13.22,13.15,13.18,660727.0135424092,5.0473,5.0549,5.0282,5.0397,660727.0135
2010-11-26 10:10:00,13.18,13.23,13.18,13.23,900451.4136374436,5.0397,5.0588,5.0397,5.0588,900451.4136
2010-11-26 10:20:00,13.23,13.25,13.22,13.25,937514.8491328108,5.0588,5.0664,5.0549,5.0664,937514.8491
2010-11-26 10:30:00,13.25,13.25,13.19,13.21,677120.4561653599,5.0664,5.0664,5.0435,5.0511,677120.4562
2010-11-26 10:40:00,13.21,13.24,13.19,13.2,526490.8529341887,5.0511,5.0626,5.0435,5.0473,526490.8529
2010-11-26 10:50:00,13.19,13.2,13.14,13.14,540270.8481824661,5.0435,5.0473,5.0244,5.0244,540270.8482
2010-11-26 11:00:00,13.14,13.15,13.12,13.15,460679.4963174151,5.0244,5.0282,5.0167,5.0282,460679.4963
2010-11-26 11:10:00,13.15,13.15,13.13,13.14,572107.3889284866,5.0282,5.0282,5.0205,5.0244,572107.3889
2010-11-26 11:20:00,13.14,13.15,13.12,13.15,421477.7856973153,5.0244,5.0282,5.0167,5.0282,421477.7857
2010-11-26 11:30:00,13.15,13.15,13.13,13.13,233071.988595866,5.0282,5.0282,5.0205,5.0205,233071.9886
2010-11-26 11:40:00,13.13,13.14,13.09,13.14,266096.45996673795,5.0205,5.0244,5.0052,5.0244,266096.46
2010-11-26 11:50:00,13.14,13.15,13.14,13.15,157282.01473033975,5.0244,5.0282,5.0244,5.0282,157282.0147
2010-11-26 12:00:00,13.15,13.15,13.11,13.12,295319.55333808507,5.0282,5.0282,5.0129,5.0167,295319.5533
2010-11-26 12:10:00,13.12,13.12,13.12,13.12,107151.34236160608,5.0167,5.0167,5.0167,5.0167,107151.3424
2010-11-26 12:20:00,13.12,13.15,13.12,13.14,267521.9767165598,5.0167,5.0282,5.0167,5.0244,267521.9767
2010-11-26 12:30:00,13.14,13.14,13.12,13.12,445711.5704442861,5.0244,5.0244,5.0167,5.0167,445711.5704
2010-11-26 12:40:00,13.12,13.14,13.12,13.13,344499.88120693754,5.0167,5.0244,5.0167,5.0205,344499.8812
2010-11-26 12:50:00,13.13,13.14,13.11,13.11,711095.2720361131,5.0205,5.0244,5.0129,5.0129,711095.272
2010-11-29 09:30:00,12.98,13.26,12.97,13.25,5400570.206699929,4.9632,5.0702,4.9594,5.0664,5400570.2067
2010-11-29 09:40:00,13.25,13.32,13.18,13.18,2809218.341648848,5.0664,5.0932,5.0397,5.0397,2809218.3416
2010-11-29 09:50:00,13.18,13.18,12.97,12.99,2690900.451413637,5.0397,5.0397,4.9594,4.967,2690900.4514
2010-11-29 10:00:00,12.99,13.01,12.85,12.9,4014730.339748159,4.967,4.9747,4.9135,4.9326,4014730.3397
2010-11-29 10:10:00,12.9,12.98,12.9,12.97,1818246.6143977195,4.9326,4.9632,4.9326,4.9594,1818246.6144
2010-11-29 10:20:00,12.97,12.99,12.95,12.95,1256830.6010928962,4.9594,4.967,4.9517,4.9517,1256830.6011
2010-11-29 10:30:00,12.95,13.01,12.95,13.0,1410786.4100736517,4.9517,4.9747,4.9517,4.9708,1410786.4101
2010-11-29 10:40:00,13.0,13.01,12.96,12.97,1204561.65359943,4.9708,4.9747,4.9555,4.9594,1204561.6536
2010-11-29 10:50:00,12.97,12.98,12.91,12.91,1740555.9515324305,4.9594,4.9632,4.9364,4.9364,1740555.9515
2010-11-29 11:00:00,12.91,12.92,12.88,12.89,3069375.148491328,4.9364,4.9402,4.9249,4.9288,3069375.1485
2010-11-29 11:10:00,12.89,12.94,12.89,12.9,958897.6003801378,4.9288,4.9479,4.9288,4.9326,958897.6004
2010-11-29 11:20:00,12.9,12.91,12.85,12.86,1150392.017106201,4.9326,4.9364,4.9135,4.9173,1150392.0171
2010-11-29 11:30:00,12.86,12.86,12.8,12.8,1246376.8115942029,4.9173,4.9173,4.8944,4.8944,1246376.8116
2010-11-29 11:40:00,12.8,12.81,12.75,12.76,997148.9665003564,4.8944,4.8982,4.8752,4.8791,997148.9665
2010-11-29 11:50:00,12.76,12.82,12.75,12.81,979092.4210026136,4.8791,4.902,4.8752,4.8982,979092.421
2010-11-29 12:00:00,12.81,12.82,12.79,12.81,591114.2789261107,4.8982,4.902,4.8905,4.8982,591114.2789
2010-11-29 12:10:00,12.82,12.82,12.79,12.81,562366.3578047042,4.902,4.902,4.8905,4.8982,562366.3578
2010-11-29 12:20:00,12.81,12.84,12.8,12.81,2183178.9023521026,4.8982,4.9096,4.8944,4.8982,2183178.9024
2010-11-29 12:30:00,12.81,12.81,12.77,12.8,702779.7576621525,4.8982,4.8982,4.8829,4.8944,702779.7577
2010-11-29 12:40:00,12.79,12.82,12.78,12.8,814207.6502732241,4.8905,4.902,4.8867,4.8944,814207.6503
2010-11-29 12:50:00,12.79,12.8,12.77,12.8,439534.33119505824,4.8905,4.8944,4.8829,4.8944,439534.3312
2010-11-29 13:00:00,12.8,12.8,12.77,12.77,414587.7880731765,4.8944,4.8944,4.8829,4.8829,414587.7881
2010-11-29 13:10:00,12.77,12.77,12.75,12.77,763364.2195295795,4.8829,4.8829,4.8752,4.8829,763364.2195
2010-11-29 13:20:00,12.77,12.84,12.73,12.74,850795.9135186506,4.8829,4.9096,4.8676,4.8714,850795.9135
2010-11-29 13:30:00,12.75,12.75,12.72,12.74,788310.7626514612,4.8752,4.8752,4.8638,4.8714,788310.7627
2010-11-29 13:40:00,12.74,12.76,12.7,12.76,1219767.1655975292,4.8714,4.8791,4.8561,4.8791,1219767.1656
2010-11-29 13:50:00,12.75,12.77,12.74,12.74,333808.50558327395,4.8752,4.8829,4.8714,4.8714,333808.5056
2010-11-29 14:00:00,12.74,12.79,12.74,12.78,616298.4081729627,4.8714,4.8905,4.8714,4.8867,616298.4082
2010-11-29 14:10:00,12.78,12.79,12.76,12.79,646709.4321691614,4.8867,4.8905,4.8791,4.8905,646709.4322
2010-11-29 14:20:00,12.78,12.79,12.72,12.79,920883.8203848896,4.8867,4.8905,4.8638,4.8905,920883.8204
2010-11-29 14:30:00,12.79,12.8,12.78,12.8,1065811.3566167736,4.8905,4.8944,4.8867,4.8944,1065811.3566
2010-11-29 14:40:00,12.8,12.82,12.78,12.81,1301259.2064623423,4.8944,4.902,4.8867,4.8982,1301259.2065
2010-11-29 14:50:00,12.81,12.81,12.77,12.8,1054169.6364932288,4.8982,4.8982,4.8829,4.8944,1054169.6365
2010-11-29 15:00:00,12.8,12.81,12.79,12.81,997624.138750297,4.8944,4.8982,4.8905,4.8982,997624.1388
2010-11-29 15:10:00,12.81,12.84,12.77,12.8,1857685.9111427893,4.8982,4.9096,4.8829,4.8944,1857685.9111
2010-11-29 15:20:00,12.8,12.8,12.78,12.79,1135186.5051081018,4.8944,4.8944,4.8867,4.8905,1135186.5051
2010-11-29 15:30:00,12.79,12.79,12.74,12.78,1612972.2024233786,4.8905,4.8905,4.8714,4.8867,1612972.2024
2010-11-29 15:40:00,12.78,12.79,12.76,12.77,1512948.4438108816,4.8867,4.8905,4.8791,4.8829,1512948.4438
2010-11-29 15:50:00,12.77,12.77,12.69,12.72,4306961.27346163,4.8829,4.8829,4.8523,4.8638,4306961.2735
2010-11-30 09:30:00,12.44,12.48,12.24,12.29,3809931.100023759,4.7567,4.772,4.6802,4.6993,3809931.1
2010-11-30 09:40:00,12.3,12.36,12.24,12.33,3281064.385839867,4.7032,4.7261,4.6802,4.7146,3281064.3858
2010-11-30 09:50:00,12.33,12.34,12.27,12.3,1967925.8731290093,4.7146,4.7185,4.6917,4.7032,1967925.8731
2010-11-30 10:00:00,12.3,12.31,12.14,12.14,4381563.316702304,4.7032,4.707,4.642,4.642,4381563.3167
2010-11-30 10:10:00,12.14,12.21,12.12,12.21,2676645.28391542,4.642,4.6688,4.6343,4.6688,2676645.2839
2010-11-30 10:20:00,12.21,12.32,12.2,12.28,2596578.759800428,4.6688,4.7108,4.6649,4.6955,2596578.7598
2010-11-30 10:30:00,12.28,12.37,12.27,12.35,2207175.100974103,4.6955,4.7299,4.6917,4.7223,2207175.101
2010-11-30 10:40:00,12.35,12.37,12.32,12.34,1152292.706105963,4.7223,4.7299,4.7108,4.7185,1152292.7061
2010-11-30 10:50:00,12.35,12.37,12.33,12.35,1139463.055357567,4.7223,4.7299,4.7146,4.7223,1139463.0554
2010-11-30 11:00:00,12.35,12.35,12.31,12.33,1155381.325730577,4.7223,4.7223,4.707,4.7146,1155381.3257
2010-11-30 11:10:00,12.33,12.35,12.31,12.31,2086956.5217391304,4.7146,4.7223,4.707,4.707,2086956.5217
2010-11-30 11:20:00,12.31,12.31,12.25,12.27,932050.3682584936,4.707,4.707,4.684,4.6917,932050.3683
2010-11-30 11:30:00,12.27,12.27,12.19,12.24,1236873.366595391,4.6917,4.6917,4.6611,4.6802,1236873.3666
2010-11-30 11:40:00,12.24,12.27,12.24,12.25,653124.2575433595,4.6802,4.6917,4.6802,4.684,653124.2575
2010-11-30 11:50:00,12.26,12.26,12.21,12.24,926348.3012592064,4.6879,4.6879,4.6688,4.6802,926348.3013
2010-11-30 12:00:00,12.24,12.29,12.24,12.27,670230.4585412212,4.6802,4.6993,4.6802,4.6917,670230.4585
2010-11-30 12:10:00,12.27,12.27,12.24,12.25,434545.0225706819,4.6917,4.6917,4.6802,4.684,434545.0226
2010-11-30 12:20:00,12.25,12.27,12.25,12.27,672131.1475409836,4.684,4.6917,4.684,4.6917,672131.1475
2010-11-30 12:30:00,12.27,12.27,12.24,12.24,579710.1449275363,4.6917,4.6917,4.6802,4.6802,579710.1449
2010-11-30 12:40:00,12.25,12.28,12.23,12.27,391779.5200760276,4.684,4.6955,4.6764,4.6917,391779.5201
2010-11-30 12:50:00,12.27,12.29,12.26,12.28,599192.207175101,4.6917,4.6993,4.6879,4.6955,599192.2072
2010-11-30 13:00:00,12.27,12.32,12.25,12.3,554763.6018056546,4.6917,4.7108,4.684,4.7032,554763.6018
2010-11-30 13:10:00,12.29,12.33,12.29,12.32,594678.0708006653,4.6993,4.7146,4.6993,4.7108,594678.0708
2010-11-30 13:20:00,12.32,12.35,12.32,12.33,693989.0710382514,4.7108,4.7223,4.7108,4.7146,693989.071
2010-11-30 13:30:00,12.33,12.34,12.32,12.33,406034.6875742457,4.7146,4.7185,4.7108,4.7146,406034.6876
2010-11-30 13:40:00,12.32,12.33,12.29,12.31,413162.27132335474,4.7108,4.7146,4.6993,4.707,413162.2713
2010-11-30 13:50:00,12.31,12.32,12.29,12.31,408172.9626989784,4.707,4.7108,4.6993,4.707,408172.9627
2010-11-30 14:00:00,12.32,12.34,12.31,12.33,404133.99857448327,4.7108,4.7185,4.707,4.7146,404133.9986
2010-11-30 14:10:00,12.33,12.34,12.3,12.31,774055.595153243,4.7146,4.7185,4.7032,4.707,774055.5952
2010-11-30 14:20:00,12.31,12.31,12.25,12.27,896650.0356379187,4.707,4.707,4.684,4.6917,896650.0356
2010-11-30 14:30:00,12.27,12.29,12.26,12.28,425991.92207175103,4.6917,4.6993,4.6879,4.6955,425991.9221
2010-11-30 14:40:00,12.28,12.31,12.27,12.31,427417.4388215728,4.6955,4.707,4.6917,4.707,427417.4388
2010-11-30 14:50:00,12.31,12.33,12.29,12.32,560228.0826799715,4.707,4.7146,4.6993,4.7108,560228.0827
2010-11-30 15:00:00,12.32,12.34,12.31,12.34,890235.2102637206,4.7108,4.7185,4.707,4.7185,890235.2103
2010-11-30 15:10:00,12.34,12.35,12.31,12.34,825849.3703967688,4.7185,4.7223,4.707,4.7185,825849.3704
2010-11-30 15:20:00,12.35,12.35,12.34,12.34,642908.0541696365,4.7223,4.7223,4.7185,4.7185,642908.0542
2010-11-30 15:30:00,12.34,12.35,12.33,12.33,928486.5763839392,4.7185,4.7223,4.7146,4.7146,928486.5764
2010-11-30 15:40:00,12.33,12.33,12.25,12.25,1242575.433594678,4.7146,4.7146,4.684,4.684,1242575.4336
2010-11-30 15:50:00,12.25,12.28,12.25,12.27,1876692.8011404127,4.684,4.6955,4.684,4.6917,1876692.8011
2010-12-01 09:30:00,12.47,12.67,12.46,12.55,2931575.1960085533,4.7682,4.8446,4.7643,4.7988,2931575.196
2010-12-01 09:40:00,12.55,12.56,12.42,12.45,2507959.135186505,4.7988,4.8026,4.7491,4.7605,2507959.1352
2010-12-01 09:50:00,12.45,12.52,12.44,12.47,1252078.8785934902,4.7605,4.7873,4.7567,4.7682,1252078.8786
2010-12-01 10:00:00,12.48,12.52,12.39,12.41,1551674.9821810406,4.772,4.7873,4.7376,4.7452,1551674.9822
2010-12-01 10:10:00,12.41,12.45,12.4,12.43,782846.2817771442,4.7452,4.7605,4.7414,4.7529,782846.2818
2010-12-01 10:20:00,12.43,12.43,12.31,12.34,1966500.356379188,4.7529,4.7529,4.707,4.7185,1966500.3564
2010-12-01 10:30:00,12.34,12.42,12.34,12.4,809693.5138987884,4.7185,4.7491,4.7185,4.7414,809693.5139
2010-12-01 10:40:00,12.4,12.43,12.37,12.41,974815.870753148,4.7414,4.7529,4.7299,4.7452,974815.8708
2010-12-01 10:50:00,12.41,12.42,12.37,12.41,386077.4530767403,4.7452,4.7491,4.7299,4.7452,386077.4531
2010-12-01 11:00:00,12.41,12.42,12.4,12.4,674269.4226657164,4.7452,4.7491,4.7414,4.7414,674269.4227
2010-12-01 11:10:00,12.4,12.42,12.4,12.42,584461.8674269423,4.7414,4.7491,4.7414,4.7491,584461.8674
2010-12-01 11:20:00,12.42,12.44,12.41,12.42,1251841.29246852,4.7491,4.7567,4.7452,4.7491,1251841.2925
2010-12-01 11:30:00,12.42,12.42,12.38,12.39,692325.9681634592,4.7491,4.7491,4.7338,4.7376,692325.9682
2010-12-01 11:40:00,12.4,12.4,12.38,12.4,776193.8702779758,4.7414,4.7414,4.7338,4.7414,776193.8703
2010-12-01 11:50:00,12.4,12.44,12.37,12.42,1389403.6588263246,4.7414,4.7567,4.7299,4.7491,1389403.6588
2010-12-01 12:00:00,12.42,12.46,12.42,12.45,1169161.3209788548,4.7491,4.7643,4.7491,4.7605,1169161.321
2010-12-01 12:10:00,12.45,12.45,12.38,12.39,1069375.148491328,4.7605,4.7605,4.7338,4.7376,1069375.1485
2010-12-01 12:20:00,12.39,12.4,12.38,12.4,696602.5184129247,4.7376,4.7414,4.7338,4.7414,696602.5184
2010-12-01 12:30:00,12.39,12.4,12.38,12.39,405084.3430743645,4.7376,4.7414,4.7338,4.7376,405084.3431
2010-12-01 12:40:00,12.38,12.4,12.34,12.34,943929.6745070087,4.7338,4.7414,4.7185,4.7185,943929.6745
2010-12-01 12:50:00,12.34,12.36,12.31,12.35,814682.8225231647,4.7185,4.7261,4.707,4.7223,814682.8225
2010-12-01 13:00:00,12.35,12.36,12.33,12.35,727251.1285340936,4.7223,4.7261,4.7146,4.7223,727251.1285
2010-12-01 13:10:00,12.36,12.39,12.34,12.35,867426.9422665717,4.7261,4.7376,4.7185,4.7223,867426.9423
2010-12-01 13:20:00,12.34,12.36,12.31,12.31,916607.270135424,4.7185,4.7261,4.707,4.707,916607.2701
2010-12-01 13:30:00,12.31,12.34,12.31,12.34,425754.3359467808,4.707,4.7185,4.707,4.7185,425754.3359
2010-12-01 13:40:00,12.33,12.34,12.29,12.31,483725.3504395344,4.7146,4.7185,4.6993,4.707,483725.3504
2010-12-01 13:50:00,12.31,12.31,12.3,12.31,510334.99643620814,4.707,4.707,4.7032,4.707,510334.9964
2010-12-01 14:00:00,12.31,12.31,12.29,12.3,669042.5279163697,4.707,4.707,4.6993,4.7032,669042.5279
2010-12-01 14:10:00,12.3,12.34,12.29,12.34,497030.1734378712,4.7032,4.7185,4.6993,4.7185,497030.1734
2010-12-01 14:20:00,12.34,12.35,12.31,12.32,1976478.9736279403,4.7185,4.7223,4.707,4.7108,1976478.9736
2010-12-01 14:30:00,12.32,12.33,12.3,12.31,759800.4276550249,4.7108,4.7146,4.7032,4.707,759800.4277
2010-12-01 14:40:00,12.31,12.32,12.29,12.29,594202.8985507246,4.707,4.7108,4.6993,4.6993,594202.8986
2010-12-01 14:50:00,12.29,12.31,12.28,12.3,499881.2069375149,4.6993,4.707,4.6955,4.7032,499881.2069
2010-12-01 15:00:00,12.3,12.31,12.29,12.29,772630.0784034212,4.7032,4.707,4.6993,4.6993,772630.0784
2010-12-01 15:10:00,12.3,12.31,12.27,12.29,1496555.0011879306,4.7032,4.707,4.6917,4.6993,1496555.0012
2010-12-01 15:20:00,12.29,12.32,12.29,12.29,1060822.047992397,4.6993,4.7108,4.6993,4.6993,1060822.048
2010-12-01 15:30:00,12.29,12.3,12.28,12.3,901639.344262295,4.6993,4.7032,4.6955,4.7032,901639.3443
2010-12-01 15:40:00,12.31,12.32,12.3,12.31,741981.4682822523,4.707,4.7108,4.7032,4.707,741981.4683
2010-12-01 15:50:00,12.32,12.32,12.3,12.32,2516749.821810406,4.7108,4.7108,4.7032,4.7108,2516749.8218
2010-12-02 09:30:00,12.37,12.38,12.32,12.36,1183416.488477073,4.7299,4.7338,4.7108,4.7261,1183416.4885
2010-12-02 09:40:00,12.36,12.42,12.35,12.38,878118.3178902352,4.7261,4.7491,4.7223,4.7338,878118.3179
2010-12-02 09:50:00,12.38,12.45,12.37,12.45,1691850.7959135186,4.7338,4.7605,4.7299,4.7605,1691850.7959
2010-12-02 10:00:00,12.44,12.48,12.42,12.47,675932.5255405084,4.7567,4.772,4.7491,4.7682,675932.5255
2010-12-02 10:10:00,12.47,12.47,12.42,12.42,478973.6279401283,4.7682,4.7682,4.7491,4.7491,478973.6279
2010-12-02 10:20:00,12.42,12.45,12.41,12.43,843430.7436445712,4.7491,4.7605,4.7452,4.7529,843430.7436
2010-12-02 10:30:00,12.42,12.45,12.4,12.41,691850.7959135186,4.7491,4.7605,4.7414,4.7452,691850.7959
2010-12-02 10:40:00,12.41,12.44,12.39,12.41,715846.9945355192,4.7452,4.7567,4.7376,4.7452,715846.9945
2010-12-02 10:50:00,12.42,12.45,12.4,12.45,553338.0850558328,4.7491,4.7605,4.7414,4.7605,553338.0851
2010-12-02 11:00:00,12.45,12.46,12.43,12.45,673081.4920408648,4.7605,4.7643,4.7529,4.7605,673081.492
2010-12-02 11:10:00,12.45,12.5,12.44,12.49,500831.5514373961,4.7605,4.7796,4.7567,4.7758,500831.5514
2010-12-02 11:20:00,12.49,12.5,12.47,12.48,372059.8717034925,4.7758,4.7796,4.7682,4.772,372059.8717
2010-12-02 11:30:00,12.48,12.48,12.45,12.45,199572.34497505345,4.772,4.772,4.7605,4.7605,199572.345
2010-12-02 11:40:00,12.45,12.47,12.45,12.45,246376.8115942029,4.7605,4.7682,4.7605,4.7605,246376.8116
2010-12-02 11:50:00,12.45,12.48,12.45,12.48,346638.15633167024,4.7605,4.772,4.7605,4.772,346638.1563
2010-12-02 12:00:00,12.48,12.5,12.48,12.5,924922.7845093848,4.772,4.7796,4.772,4.7796,924922.7845
2010-12-02 12:10:00,12.5,12.51,12.48,12.5,491565.6925635543,4.7796,4.7835,4.772,4.7796,491565.6926
2010-12-02 12:20:00,12.5,12.53,12.5,12.51,485626.0394392968,4.7796,4.7911,4.7796,4.7835,485626.0394
2010-12-02 12:30:00,12.51,12.55,12.5,12.55,431218.8168210976,4.7835,4.7988,4.7796,4.7988,431218.8168
2010-12-02 12:40:00,12.55,12.55,12.53,12.54,300071.2758374911,4.7988,4.7988,4.7911,4.7949,300071.2758
2010-12-02 12:50:00,12.54,12.55,12.51,12.51,282489.9025896888,4.7949,4.7988,4.7835,4.7835,282489.9026
2010-12-02 13:00:00,12.51,12.53,12.5,12.52,333808.50558327395,4.7835,4.7911,4.7796,4.7873,333808.5056
2010-12-02 13:10:00,12.52,12.53,12.51,12.51,245664.053219292,4.7873,4.7911,4.7835,4.7835,245664.0532
2010-12-02 13:20:00,12.51,12.54,12.51,12.54,253741.98146828223,4.7835,4.7949,4.7835,4.7949,253741.9815
2010-12-02 13:30:00,12.54,12.56,12.53,12.55,411499.1684485626,4.7949,4.8026,4.7911,4.7988,411499.1684
2010-12-02 13:40:00,12.55,12.58,12.55,12.57,681397.0064148254,4.7988,4.8102,4.7988,4.8064,681397.0064
2010-12-02 13:50:00,12.57,12.6,12.56,12.59,598717.0349251603,4.8064,4.8179,4.8026,4.8141,598717.0349
2010-12-02 14:00:00,12.59,12.61,12.58,12.6,808030.4110239962,4.8141,4.8217,4.8102,4.8179,808030.411
2010-12-02 14:10:00,12.6,12.64,12.6,12.64,1054882.3948681396,4.8179,4.8332,4.8179,4.8332,1054882.3949
2010-12-02 14:20:00,12.64,12.66,12.63,12.64,872891.4231408886,4.8332,4.8408,4.8293,4.8332,872891.4231
2010-12-02 14:30:00,12.64,12.64,12.62,12.64,613922.5469232597,4.8332,4.8332,4.8255,4.8332,613922.5469
2010-12-02 14:40:00,12.64,12.65,12.63,12.63,619387.0277975766,4.8332,4.837,4.8293,4.8293,619387.0278
2010-12-02 14:50:00,12.63,12.64,12.6,12.6,433594.6780708007,4.8293,4.8332,4.8179,4.8179,433594.6781
2010-12-02 15:00:00,12.6,12.61,12.58,12.6,495129.4844381088,4.8179,4.8217,4.8102,4.8179,495129.4844
2010-12-02 15:10:00,12.61,12.61,12.59,12.6,454264.67094321694,4.8217,4.8217,4.8141,4.8179,454264.6709
2010-12-02 15:20:00,12.6,12.63,12.58,12.61,844856.260394393,4.8179,4.8293,4.8102,4.8217,844856.2604
2010-12-02 15:30:00,12.61,12.64,12.61,12.61,767403.1836540747,4.8217,4.8332,4.8217,4.8217,767403.1837
2010-12-02 15:40:00,12.61,12.61,12.58,12.58,936326.9185079592,4.8217,4.8217,4.8102,4.8102,936326.9185
2010-12-02 15:50:00,12.58,12.59,12.57,12.59,1668092.1834164886,4.8102,4.8141,4.8064,4.8141,1668092.1834
2010-12-03 09:30:00,12.4,12.5,12.37,12.46,2572820.147303398,4.7414,4.7796,4.7299,4.7643,2572820.1473
2010-12-03 09:40:00,12.47,12.48,12.39,12.44,1155143.739605607,4.7682,4.772,4.7376,4.7567,1155143.7396
2010-12-03 09:50:00,12.43,12.45,12.35,12.39,954383.464005702,4.7529,4.7605,4.7223,4.7376,954383.464
2010-12-03 10:00:00,12.39,12.45,12.37,12.37,885721.0738892849,4.7376,4.7605,4.7299,4.7299,885721.0739
2010-12-03 10:10:00,12.37,12.38,12.32,12.36,1048705.1556189118,4.7299,4.7338,4.7108,4.7261,1048705.1556
2010-12-03 10:20:00,12.36,12.41,12.35,12.41,501544.30981230695,4.7261,4.7452,4.7223,4.7452,501544.3098
2010-12-03 10:30:00,12.41,12.47,12.4,12.46,692325.9681634592,4.7452,4.7682,4.7414,4.7643,692325.9682
2010-12-03 10:40:00,12.46,12.47,12.45,12.45,486101.2116892374,4.7643,4.7682,4.7605,4.7605,486101.2117
2010-12-03 10:50:00,12.45,12.48,12.45,12.48,204799.2397244001,4.7605,4.772,4.7605,4.772,204799.2397
2010-12-03 11:00:00,12.48,12.49,12.47,12.48,570206.6999287242,4.772,4.7758,4.7682,4.772,570206.6999
2010-12-03 11:10:00,12.48,12.48,12.45,12.46,305535.75671180803,4.772,4.772,4.7605,4.7643,305535.7567
2010-12-03 11:20:00,12.46,12.48,12.45,12.45,354716.0845806605,4.7643,4.772,4.7605,4.7605,354716.0846
2010-12-03 11:30:00,12.46,12.46,12.43,12.44,515799.4773105251,4.7643,4.7643,4.7529,4.7567,515799.4773
2010-12-03 11:40:00,12.45,12.46,12.43,12.44,249703.0173437872,4.7605,4.7643,4.7529,4.7567,249703.0173
2010-12-03 11:50:00,12.44,12.45,12.44,12.44,148491.3281064386,4.7567,4.7605,4.7567,4.7567,148491.3281
2010-12-03 12:00:00,12.44,12.45,12.43,12.43,292230.9337134712,4.7567,4.7605,4.7529,4.7529,292230.9337
2010-12-03 12:10:00,12.43,12.44,12.41,12.42,374673.31907816586,4.7529,4.7567,4.7452,4.7491,374673.3191
2010-12-03 12:20:00,12.42,12.42,12.41,12.42,229270.6105963412,4.7491,4.7491,4.7452,4.7491,229270.6106
2010-12-03 12:30:00,12.41,12.42,12.4,12.41,282965.0748396293,4.7452,4.7491,4.7414,4.7452,282965.0748
2010-12-03 12:40:00,12.41,12.42,12.41,12.41,280351.6274649561,4.7452,4.7491,4.7452,4.7452,280351.6275
2010-12-03 12:50:00,12.42,12.42,12.39,12.39,206699.9287241625,4.7491,4.7491,4.7376,4.7376,206699.9287
2010-12-03 13:00:00,12.39,12.41,12.39,12.39,250890.94796863865,4.7376,4.7452,4.7376,4.7376,250890.948
2010-12-03 13:10:00,12.39,12.39,12.35,12.36,481587.07531480165,4.7376,4.7376,4.7223,4.7261,481587.0753
2010-12-03 13:20:00,12.36,12.37,12.34,12.35,315989.54621050134,4.7261,4.7299,4.7185,4.7223,315989.5462
2010-12-03 13:30:00,12.34,12.35,12.34,12.34,363031.59895462106,4.7185,4.7223,4.7185,4.7185,363031.599
2010-12-03 13:40:00,12.34,12.37,12.34,12.37,206462.3425991922,4.7185,4.7299,4.7185,4.7299,206462.3426
2010-12-03 13:50:00,12.37,12.37,12.36,12.36,232121.6440959848,4.7299,4.7299,4.7261,4.7261,232121.6441
2010-12-03 14:00:00,12.37,12.37,12.35,12.36,493941.5538132573,4.7299,4.7299,4.7223,4.7261,493941.5538
2010-12-03 14:10:00,12.36,12.38,12.35,12.37,267759.5628415301,4.7261,4.7338,4.7223,4.7299,267759.5628
2010-12-03 14:20:00,12.37,12.38,12.36,12.37,207175.10097410312,4.7299,4.7338,4.7261,4.7299,207175.101
2010-12-03 14:30:00,12.37,12.42,12.37,12.41,358992.634830126,4.7299,4.7491,4.7299,4.7452,358992.6348
2010-12-03 14:40:00,12.41,12.42,12.4,12.41,259681.6345925398,4.7452,4.7491,4.7414,4.7452,259681.6346
2010-12-03 14:50:00,12.4,12.41,12.39,12.4,318602.9935851746,4.7414,4.7452,4.7376,4.7414,318602.9936
2010-12-03 15:00:00,12.4,12.4,12.38,12.39,284390.5915894512,4.7414,4.7414,4.7338,4.7376,284390.5916
2010-12-03 15:10:00,12.39,12.39,12.37,12.38,254217.1537182229,4.7376,4.7376,4.7299,4.7338,254217.1537
2010-12-03 15:20:00,12.38,12.4,12.38,12.4,330957.47208363033,4.7338,4.7414,4.7338,4.7414,330957.4721
2010-12-03 15:30:00,12.4,12.43,12.4,12.43,596341.1736754574,4.7414,4.7529,4.7414,4.7529,596341.1737
2010-12-03 15:40:00,12.43,12.47,12.43,12.46,777381.8009028273,4.7529,4.7682,4.7529,4.7643,777381.8009
2010-12-03 15:50:00,12.47,12.48,12.45,12.46,1907341.4112615825,4.7682,4.772,4.7605,4.7643,1907341.4113
2010-12-06 09:30:00,12.41,12.48,12.4,12.48,1336421.9529579473,4.7452,4.772,4.7414,4.772,1336421.953
2010-12-06 09:40:00,12.48,12.55,12.48,12.5,1136612.0218579236,4.772,4.7988,4.772,4.7796,1136612.0219
2010-12-06 09:50:00,12.5,12.5,12.46,12.48,506533.6184366833,4.7796,4.7796,4.7643,4.772,506533.6184
2010-12-06 10:00:00,12.48,12.49,12.42,12.42,755761.4635305299,4.772,4.7758,4.7491,4.7491,755761.4635
2010-12-06 10:10:00,12.42,12.43,12.38,12.42,593965.3124257544,4.7491,4.7529,4.7338,4.7491,593965.3124
2010-12-06 10:20:00,12.42,12.43,12.41,12.43,499643.6208125445,4.7491,4.7529,4.7452,4.7529,499643.6208
2010-12-06 10:30:00,12.43,12.46,12.43,12.45,746733.1907816584,4.7529,4.7643,4.7529,4.7605,746733.1908
2010-12-06 10:40:00,12.45,12.48,12.45,12.45,546448.087431694,4.7605,4.772,4.7605,4.7605,546448.0874
2010-12-06 10:50:00,12.45,12.45,12.43,12.45,396531.2425754336,4.7605,4.7605,4.7529,4.7605,396531.2426
2010-12-06 11:00:00,12.45,12.46,12.43,12.45,256830.6010928962,4.7605,4.7643,4.7529,4.7605,256830.6011
2010-12-06 11:10:00,12.46,12.48,12.45,12.45,443573.29531955335,4.7643,4.772,4.7605,4.7605,443573.2953
2010-12-06 11:20:00,12.45,12.46,12.42,12.45,322166.78545972914,4.7605,4.7643,4.7491,4.7605,322166.7855
2010-12-06 11:30:00,12.45,12.45,12.4,12.41,1592302.2095509623,4.7605,4.7605,4.7414,4.7452,1592302.2096
2010-12-06 11:40:00,12.41,12.44,12.41,12.42,368971.2520788786,4.7452,4.7567,4.7452,4.7491,368971.2521
2010-12-06 11:50:00,12.42,12.43,12.41,12.42,312188.16821097647,4.7491,4.7529,4.7452,4.7491,312188.1682
2010-12-06 12:00:00,12.42,12.44,12.42,12.42,174625.80185317178,4.7491,4.7567,4.7491,4.7491,174625.8019
2010-12-06 12:10:00,12.42,12.44,12.42,12.42,128296.50748396294,4.7491,4.7567,4.7491,4.7491,128296.5075
2010-12-06 12:20:00,12.42,12.43,12.41,12.43,184366.8329769541,4.7491,4.7529,4.7452,4.7529,184366.833
2010-12-06 12:30:00,12.43,12.45,12.43,12.44,160370.63435495368,4.7529,4.7605,4.7529,4.7567,160370.6344
2010-12-06 12:40:00,12.43,12.45,12.43,12.44,152292.7061059634,4.7529,4.7605,4.7529,4.7567,152292.7061
2010-12-06 12:50:00,12.45,12.45,12.42,12.45,202423.3784746971,4.7605,4.7605,4.7491,4.7605,202423.3785
2010-12-06 13:00:00,12.45,12.46,12.45,12.45,192919.93347588505,4.7605,4.7643,4.7605,4.7605,192919.9335
2010-12-06 13:10:00,12.45,12.45,12.43,12.44,121644.09598479448,4.7605,4.7605,4.7529,4.7567,121644.096
2010-12-06 13:20:00,12.44,12.48,12.44,12.47,269897.8379662628,4.7567,4.772,4.7567,4.7682,269897.838
2010-12-06 13:30:00,12.47,12.49,12.45,12.46,348301.2592064624,4.7682,4.7758,4.7605,4.7643,348301.2592
2010-12-06 13:40:00,12.46,12.48,12.45,12.45,552150.1544309813,4.7643,4.772,4.7605,4.7605,552150.1544
2010-12-06 13:50:00,12.45,12.46,12.44,12.46,437633.64219529583,4.7605,4.7643,4.7567,4.7643,437633.6422
2010-12-06 14:00:00,12.46,12.47,12.44,12.45,301496.7925873129,4.7643,4.7682,4.7567,4.7605,301496.7926
2010-12-06 14:10:00,12.45,12.45,12.42,12.43,399857.4483250178,4.7605,4.7605,4.7491,4.7529,399857.4483
2010-12-06 14:20:00,12.43,12.44,12.4,12.41,343311.950582086,4.7529,4.7567,4.7414,4.7452,343311.9506
2010-12-06 14:30:00,12.41,12.44,12.4,12.44,411023.996198622,4.7452,4.7567,4.7414,4.7567,411023.9962
2010-12-06 14:40:00,12.44,12.45,12.43,12.44,203373.7229745783,4.7567,4.7605,4.7529,4.7567,203373.723
2010-12-06 14:50:00,12.43,12.43,12.42,12.42,239961.9862200048,4.7529,4.7529,4.7491,4.7491,239961.9862
2010-12-06 15:00:00,12.42,12.44,12.42,12.43,336897.12520788785,4.7491,4.7567,4.7491,4.7529,336897.1252
2010-12-06 15:10:00,12.44,12.44,12.42,12.42,422190.5440722262,4.7567,4.7567,4.7491,4.7491,422190.5441
2010-12-06 15:20:00,12.42,12.42,12.41,12.41,404371.5846994536,4.7491,4.7491,4.7452,4.7452,404371.5847
2010-12-06 15:30:00,12.41,12.42,12.4,12.41,482537.41981468286,4.7452,4.7491,4.7414,4.7452,482537.4198
2010-12-06 15:40:00,12.41,12.43,12.41,12.42,1166785.4597291518,4.7452,4.7529,4.7452,4.7491,1166785.4597
2010-12-06 15:50:00,12.43,12.43,12.39,12.41,1825374.198146828,4.7529,4.7529,4.7376,4.7452,1825374.1981
2010-12-07 09:30:00,12.58,12.7,12.56,12.66,3006414.825374198,4.8102,4.8561,4.8026,4.8408,3006414.8254
2010-12-07 09:40:00,12.66,12.74,12.65,12.66,1521263.958184842,4.8408,4.8714,4.837,4.8408,1521263.9582
2010-12-07 09:50:00,12.66,12.7,12.64,12.64,1054882.3948681396,4.8408,4.8561,4.8332,4.8332,1054882.3949
2010-12-07 10:00:00,12.64,12.71,12.63,12.7,1434782.608695652,4.8332,4.8599,4.8293,4.8561,1434782.6087
2010-12-07 10:10:00,12.7,12.77,12.66,12.76,1421715.3718222857,4.8561,4.8829,4.8408,4.8791,1421715.3718
2010-12-07 10:20:00,12.77,12.8,12.75,12.76,1401995.7234497506,4.8829,4.8944,4.8752,4.8791,1401995.7234
2010-12-07 10:30:00,12.75,12.76,12.71,12.74,1048942.7417438822,4.8752,4.8791,4.8599,4.8714,1048942.7417
2010-12-07 10:40:00,12.74,12.74,12.72,12.72,310049.89308624377,4.8714,4.8714,4.8638,4.8638,310049.8931
2010-12-07 10:50:00,12.72,12.73,12.68,12.72,666904.252791637,4.8638,4.8676,4.8485,4.8638,666904.2528
2010-12-07 11:00:00,12.72,12.73,12.69,12.69,421952.9579472559,4.8638,4.8676,4.8523,4.8523,421952.9579
2010-12-07 11:10:00,12.69,12.72,12.68,12.71,928011.4041339986,4.8523,4.8638,4.8485,4.8599,928011.4041
2010-12-07 11:20:00,12.7,12.71,12.69,12.71,727488.714659064,4.8561,4.8599,4.8523,4.8599,727488.7147
2010-12-07 11:30:00,12.7,12.74,12.69,12.74,418389.1660727013,4.8561,4.8714,4.8523,4.8714,418389.1661
2010-12-07 11:40:00,12.74,12.74,12.7,12.71,971252.0788785936,4.8714,4.8714,4.8561,4.8599,971252.0789
2010-12-07 11:50:00,12.71,12.72,12.69,12.7,443810.8814445236,4.8599,4.8638,4.8523,4.8561,443810.8814
2010-12-07 12:00:00,12.7,12.71,12.68,12.69,767878.3559040152,4.8561,4.8599,4.8485,4.8523,767878.3559
2010-12-07 12:10:00,12.69,12.69,12.68,12.68,516512.235685436,4.8523,4.8523,4.8485,4.8485,516512.2357
2010-12-07 12:20:00,12.68,12.68,12.66,12.67,845331.4326443336,4.8485,4.8485,4.8408,4.8446,845331.4326
2010-12-07 12:30:00,12.67,12.7,12.66,12.7,621525.3029223094,4.8446,4.8561,4.8408,4.8561,621525.3029
2010-12-07 12:40:00,12.69,12.7,12.68,12.69,210263.72059871705,4.8523,4.8561,4.8485,4.8523,210263.7206
2010-12-07 12:50:00,12.69,12.69,12.67,12.67,297457.82846281776,4.8523,4.8523,4.8446,4.8446,297457.8285
2010-12-07 13:00:00,12.67,12.69,12.66,12.68,361843.6683297696,4.8446,4.8523,4.8408,4.8485,361843.6683
2010-12-07 13:10:00,12.68,12.69,12.66,12.67,246614.3977191732,4.8485,4.8523,4.8408,4.8446,246614.3977
2010-12-07 13:20:00,12.67,12.69,12.66,12.68,255642.67046804467,4.8446,4.8523,4.8408,4.8485,255642.6705
2010-12-07 13:30:00,12.68,12.69,12.64,12.64,393917.7952007603,4.8485,4.8523,4.8332,4.8332,393917.7952
2010-12-07 13:40:00,12.64,12.66,12.62,12.66,616060.8220479924,4.8332,4.8408,4.8255,4.8408,616060.822
2010-12-07 13:50:00,12.66,12.66,12.64,12.64,215965.78759800427,4.8408,4.8408,4.8332,4.8332,215965.7876
2010-12-07 14:00:00,12.64,12.67,12.64,12.66,511047.7548111191,4.8332,4.8446,4.8332,4.8408,511047.7548
2010-12-07 14:10:00,12.66,12.69,12.66,12.68,267521.9767165598,4.8408,4.8523,4.8408,4.8485,267521.9767
2010-12-07 14:20:00,12.68,12.69,12.67,12.69,503920.17106201,4.8485,4.8523,4.8446,4.8523,503920.1711
2010-12-07 14:30:00,12.69,12.73,12.69,12.72,1245901.6393442624,4.8523,4.8676,4.8523,4.8638,1245901.6393
2010-12-07 14:40:00,12.72,12.74,12.72,12.73,736516.9874079354,4.8638,4.8714,4.8638,4.8676,736516.9874
2010-12-07 14:50:00,12.73,12.74,12.66,12.67,1041577.5718698028,4.8676,4.8714,4.8408,4.8446,1041577.5719
2010-12-07 15:00:00,12.67,12.7,12.62,12.64,1594202.8985507246,4.8446,4.8561,4.8255,4.8332,1594202.8986
2010-12-07 15:10:00,12.64,12.65,12.6,12.61,679258.7312900927,4.8332,4.837,4.8179,4.8217,679258.7313
2010-12-07 15:20:00,12.61,12.64,12.58,12.63,1092421.0026134474,4.8217,4.8332,4.8102,4.8293,1092421.0026
2010-12-07 15:30:00,12.63,12.65,12.61,12.65,666191.494416726,4.8293,4.837,4.8217,4.837,666191.4944
2010-12-07 15:40:00,12.65,12.66,12.61,12.64,1654074.6020432408,4.837,4.8408,4.8217,4.8332,1654074.602
2010-12-07 15:50:00,12.64,12.65,12.62,12.63,2189118.55547636,4.8332,4.837,4.8255,4.8293,2189118.5555
2010-12-08 09:30:00,12.67,12.72,12.63,12.64,731765.2649085294,4.8446,4.8638,4.8293,4.8332,731765.2649
2010-12-08 09:40:00,12.64,12.68,12.59,12.59,937039.67688287,4.8332,4.8485,4.8141,4.8141,937039.6769
2010-12-08 09:50:00,12.59,12.62,12.56,12.58,545972.9151817533,4.8141,4.8255,4.8026,4.8102,545972.9152
2010-12-08 10:00:00,12.58,12.58,12.53,12.54,485150.8671893561,4.8102,4.8102,4.7911,4.7949,485150.8672
2010-12-08 10:10:00,12.54,12.56,12.52,12.53,485388.45331432647,4.7949,4.8026,4.7873,4.7911,485388.4533
2010-12-08 10:20:00,12.53,12.56,12.51,12.54,387740.5559515325,4.7911,4.8026,4.7835,4.7949,387740.556
2010-12-08 10:30:00,12.53,12.54,12.5,12.5,651223.5685435971,4.7911,4.7949,4.7796,4.7796,651223.5685
2010-12-08 10:40:00,12.5,12.52,12.47,12.49,384651.93632691854,4.7796,4.7873,4.7682,4.7758,384651.9363
2010-12-08 10:50:00,12.48,12.52,12.48,12.5,584937.0396768829,4.772,4.7873,4.772,4.7796,584937.0397
2010-12-08 11:00:00,12.5,12.52,12.48,12.5,459729.1518175339,4.7796,4.7873,4.772,4.7796,459729.1518
2010-12-08 11:10:00,12.5,12.52,12.49,12.5,302684.7232121644,4.7796,4.7873,4.7758,4.7796,302684.7232
2010-12-08 11:20:00,12.49,12.52,12.48,12.5,461867.4269422666,4.7758,4.7873,4.772,4.7796,461867.4269
2010-12-08 11:30:00,12.5,12.51,12.49,12.5,518412.9246851984,4.7796,4.7835,4.7758,4.7796,518412.9247
2010-12-08 11:40:00,12.5,12.55,12.5,12.55,338560.22808268,4.7796,4.7988,4.7796,4.7988,338560.2281
2010-12-08 11:50:00,12.54,12.58,12.54,12.58,564267.0468044666,4.7949,4.8102,4.7949,4.8102,564267.0468
2010-12-08 12:00:00,12.58,12.58,12.56,12.58,739843.1931575196,4.8102,4.8102,4.8026,4.8102,739843.1932
2010-12-08 12:10:00,12.58,12.59,12.57,12.58,622475.6474221905,4.8102,4.8141,4.8064,4.8102,622475.6474
2010-12-08 12:20:00,12.58,12.59,12.56,12.57,539082.9175576146,4.8102,4.8141,4.8026,4.8064,539082.9176
2010-12-08 12:30:00,12.56,12.57,12.54,12.57,301021.6203373723,4.8026,4.8064,4.7949,4.8064,301021.6203
2010-12-08 12:40:00,12.57,12.58,12.55,12.56,492991.2093133761,4.8064,4.8102,4.7988,4.8026,492991.2093
2010-12-08 12:50:00,12.56,12.58,12.55,12.57,302684.7232121644,4.8026,4.8102,4.7988,4.8064,302684.7232
2010-12-08 13:00:00,12.57,12.59,12.56,12.58,480636.7308149205,4.8064,4.8141,4.8026,4.8102,480636.7308
2010-12-08 13:10:00,12.57,12.61,12.57,12.59,345450.22570681875,4.8064,4.8217,4.8064,4.8141,345450.2257
2010-12-08 13:20:00,12.59,12.61,12.57,12.58,443810.8814445236,4.8141,4.8217,4.8064,4.8102,443810.8814
2010-12-08 13:30:00,12.58,12.61,12.57,12.59,477548.1111903065,4.8102,4.8217,4.8064,4.8141,477548.1112
2010-12-08 13:40:00,12.59,12.61,12.58,12.58,444286.05369446427,4.8141,4.8217,4.8102,4.8102,444286.0537
2010-12-08 13:50:00,12.59,12.59,12.58,12.58,204086.4813494892,4.8141,4.8141,4.8102,4.8102,204086.4813
2010-12-08 14:00:00,12.58,12.59,12.56,12.58,936802.0907578998,4.8102,4.8141,4.8026,4.8102,936802.0908
2010-12-08 14:10:00,12.59,12.61,12.59,12.6,464718.4604419102,4.8141,4.8217,4.8141,4.8179,464718.4604
2010-12-08 14:20:00,12.6,12.62,12.59,12.61,466619.1494416726,4.8179,4.8255,4.8141,4.8217,466619.1494
2010-12-08 14:30:00,12.61,12.62,12.61,12.61,462342.5991922072,4.8217,4.8255,4.8217,4.8217,462342.5992
2010-12-08 14:40:00,12.61,12.63,12.61,12.61,441672.6063197909,4.8217,4.8293,4.8217,4.8217,441672.6063
2010-12-08 14:50:00,12.61,12.63,12.61,12.62,1876930.387265384,4.8217,4.8293,4.8217,4.8255,1876930.3873
2010-12-08 15:00:00,12.62,12.63,12.61,12.61,394155.3813257306,4.8255,4.8293,4.8217,4.8217,394155.3813
2010-12-08 15:10:00,12.61,12.64,12.61,12.63,878355.9040152056,4.8217,4.8332,4.8217,4.8293,878355.904
2010-12-08 15:20:00,12.63,12.65,12.62,12.62,576383.939177952,4.8293,4.837,4.8255,4.8255,576383.9392
2010-12-08 15:30:00,12.63,12.65,12.62,12.64,793537.6574008078,4.8293,4.837,4.8255,4.8332,793537.6574
2010-12-08 15:40:00,12.64,12.69,12.64,12.68,1676882.8700403897,4.8332,4.8523,4.8332,4.8485,1676882.87
2010-12-08 15:50:00,12.68,12.7,12.67,12.69,1532668.0921834165,4.8485,4.8561,4.8446,4.8523,1532668.0922
2010-12-09 09:30:00,12.73,12.8,12.71,12.79,935376.574008078,4.8676,4.8944,4.8599,4.8905,935376.574
2010-12-09 09:40:00,12.79,12.82,12.79,12.8,787598.0042765503,4.8905,4.902,4.8905,4.8944,787598.0043
2010-12-09 09:50:00,12.8,12.82,12.8,12.81,645996.6737942505,4.8944,4.902,4.8944,4.8982,645996.6738
2010-12-09 10:00:00,12.8,12.81,12.8,12.8,699215.965787598,4.8944,4.8982,4.8944,4.8944,699215.9658
2010-12-09 10:10:00,12.8,12.82,12.78,12.78,875504.8705155619,4.8944,4.902,4.8867,4.8867,875504.8705
2010-12-09 10:20:00,12.78,12.78,12.76,12.78,380850.55832739366,4.8867,4.8867,4.8791,4.8867,380850.5583
2010-12-09 10:30:00,12.78,12.78,12.76,12.77,474459.4915656926,4.8867,4.8867,4.8791,4.8829,474459.4916
2010-12-09 10:40:00,12.77,12.78,12.76,12.77,639581.8484200523,4.8829,4.8867,4.8791,4.8829,639581.8484
2010-12-09 10:50:00,12.77,12.78,12.76,12.77,2614160.13304823,4.8829,4.8867,4.8791,4.8829,2614160.133
2010-12-09 11:00:00,12.77,12.8,12.76,12.79,585887.384176764,4.8829,4.8944,4.8791,4.8905,585887.3842
2010-12-09 11:10:00,12.79,12.81,12.78,12.8,326443.3357091946,4.8905,4.8982,4.8867,4.8944,326443.3357
2010-12-09 11:20:00,12.8,12.8,12.77,12.78,245901.6393442623,4.8944,4.8944,4.8829,4.8867,245901.6393
2010-12-09 11:30:00,12.78,12.79,12.76,12.77,454027.0848182466,4.8867,4.8905,4.8791,4.8829,454027.0848
2010-12-09 11:40:00,12.77,12.77,12.72,12.72,406985.0320741269,4.8829,4.8829,4.8638,4.8638,406985.0321
2010-12-09 11:50:00,12.72,12.76,12.7,12.75,541933.9510572583,4.8638,4.8791,4.8561,4.8752,541933.9511
2010-12-09 12:00:00,12.75,12.78,12.75,12.77,434307.4364457116,4.8752,4.8867,4.8752,4.8829,434307.4364
2010-12-09 12:10:00,12.78,12.78,12.77,12.78,205749.5842242813,4.8867,4.8867,4.8829,4.8867,205749.5842
2010-12-09 12:20:00,12.78,12.79,12.77,12.79,178902.3521026372,4.8867,4.8905,4.8829,4.8905,178902.3521
2010-12-09 12:30:00,12.79,12.79,12.76,12.77,167498.21810406272,4.8905,4.8905,4.8791,4.8829,167498.2181
2010-12-09 12:40:00,12.77,12.77,12.76,12.77,178902.3521026372,4.8829,4.8829,4.8791,4.8829,178902.3521
2010-12-09 12:50:00,12.77,12.79,12.77,12.78,246851.9838441435,4.8829,4.8905,4.8829,4.8867,246851.9838
2010-12-09 13:00:00,12.78,12.8,12.77,12.78,518888.096935139,4.8867,4.8944,4.8829,4.8867,518888.0969
2010-12-09 13:10:00,12.77,12.78,12.77,12.77,402708.48182466143,4.8829,4.8867,4.8829,4.8829,402708.4818
2010-12-09 13:20:00,12.77,12.78,12.77,12.77,704442.8605369447,4.8829,4.8867,4.8829,4.8829,704442.8605
2010-12-09 13:30:00,12.78,12.78,12.77,12.78,402946.0679496318,4.8867,4.8867,4.8829,4.8867,402946.0679
2010-12-09 13:40:00,12.78,12.78,12.77,12.77,322641.9577096698,4.8867,4.8867,4.8829,4.8829,322641.9577
2010-12-09 13:50:00,12.77,12.78,12.77,12.77,202660.96459966732,4.8829,4.8867,4.8829,4.8829,202660.9646
2010-12-09 14:00:00,12.77,12.78,12.76,12.77,310762.6514611547,4.8829,4.8867,4.8791,4.8829,310762.6515
2010-12-09 14:10:00,12.77,12.78,12.77,12.77,388215.728201473,4.8829,4.8867,4.8829,4.8829,388215.7282
2010-12-09 14:20:00,12.77,12.79,12.77,12.78,358517.4625801853,4.8829,4.8905,4.8829,4.8867,358517.4626
2010-12-09 14:30:00,12.78,12.78,12.77,12.77,303397.48158707534,4.8867,4.8867,4.8829,4.8829,303397.4816
2010-12-09 14:40:00,12.77,12.78,12.77,12.78,433594.6780708007,4.8829,4.8867,4.8829,4.8867,433594.6781
2010-12-09 14:50:00,12.77,12.78,12.77,12.78,220242.33784746967,4.8829,4.8867,4.8829,4.8867,220242.3378
2010-12-09 15:00:00,12.79,12.79,12.77,12.77,285816.108339273,4.8905,4.8905,4.8829,4.8829,285816.1083
2010-12-09 15:10:00,12.78,12.78,12.76,12.77,354953.6707056308,4.8867,4.8867,4.8791,4.8829,354953.6707
2010-12-09 15:20:00,12.77,12.77,12.74,12.75,478736.041815158,4.8829,4.8829,4.8714,4.8752,478736.0418
2010-12-09 15:30:00,12.75,12.77,12.74,12.77,746733.1907816584,4.8752,4.8829,4.8714,4.8829,746733.1908
2010-12-09 15:40:00,12.77,12.8,12.77,12.78,608933.2382988833,4.8829,4.8944,4.8829,4.8867,608933.2383
2010-12-09 15:50:00,12.78,12.78,12.76,12.77,808267.9971489665,4.8867,4.8867,4.8791,4.8829,808267.9971
2010-12-10 09:30:00,12.84,12.9,12.77,12.9,897125.2078878593,4.9096,4.9326,4.8829,4.9326,897125.2079
2010-12-10 09:40:00,12.89,12.94,12.88,12.94,780470.4205274412,4.9288,4.9479,4.9249,4.9479,780470.4205
2010-12-10 09:50:00,12.94,12.96,12.89,12.9,855310.0498930863,4.9479,4.9555,4.9288,4.9326,855310.0499
2010-12-10 10:00:00,12.9,12.93,12.87,12.89,552387.7405559515,4.9326,4.9441,4.9211,4.9288,552387.7406
2010-12-10 10:10:00,12.89,12.9,12.88,12.9,697315.2767878356,4.9288,4.9326,4.9249,4.9326,697315.2768
2010-12-10 10:20:00,12.9,12.93,12.89,12.93,401995.72344975057,4.9326,4.9441,4.9288,4.9441,401995.7234
2010-12-10 10:30:00,12.93,12.93,12.89,12.89,316702.3045854122,4.9441,4.9441,4.9288,4.9288,316702.3046
2010-12-10 10:40:00,12.89,12.92,12.89,12.9,442622.95081967214,4.9288,4.9402,4.9288,4.9326,442622.9508
2010-12-10 10:50:00,12.9,12.9,12.89,12.9,391066.7617011167,4.9326,4.9326,4.9288,4.9326,391066.7617
2010-12-10 11:00:00,12.9,12.9,12.87,12.87,423378.4746970777,4.9326,4.9326,4.9211,4.9211,423378.4747
2010-12-10 11:10:00,12.87,12.87,12.85,12.85,232121.6440959848,4.9211,4.9211,4.9135,4.9135,232121.6441
2010-12-10 11:20:00,12.85,12.86,12.84,12.85,331907.81658351154,4.9135,4.9173,4.9096,4.9135,331907.8166
2010-12-10 11:30:00,12.84,12.85,12.81,12.81,291518.17533856025,4.9096,4.9135,4.8982,4.8982,291518.1753
2010-12-10 11:40:00,12.81,12.86,12.81,12.85,533618.4366832977,4.8982,4.9173,4.8982,4.9135,533618.4367
2010-12-10 11:50:00,12.86,12.88,12.85,12.88,275362.3188405797,4.9173,4.9249,4.9135,4.9249,275362.3188
2010-12-10 12:00:00,12.88,12.91,12.88,12.9,416488.4770729389,4.9249,4.9364,4.9249,4.9326,416488.4771
2010-12-10 12:10:00,12.91,12.91,12.89,12.9,297457.82846281776,4.9364,4.9364,4.9288,4.9326,297457.8285
2010-12-10 12:20:00,12.9,12.9,12.88,12.89,378474.6970776907,4.9326,4.9326,4.9249,4.9288,378474.6971
2010-12-10 12:30:00,12.89,12.9,12.89,12.9,300308.8619624614,4.9288,4.9326,4.9288,4.9326,300308.862
2010-12-10 12:40:00,12.9,12.92,12.89,12.91,444761.2259444048,4.9326,4.9402,4.9288,4.9364,444761.2259
2010-12-10 12:50:00,12.91,12.92,12.9,12.92,186980.28035162747,4.9364,4.9402,4.9326,4.9402,186980.2804
2010-12-10 13:00:00,12.91,12.92,12.9,12.92,188880.96935138988,4.9364,4.9402,4.9326,4.9402,188880.9694
2010-12-10 13:10:00,12.92,12.92,12.9,12.91,244238.5364694702,4.9402,4.9402,4.9326,4.9364,244238.5365
2010-12-10 13:20:00,12.91,12.92,12.9,12.9,283677.83321454027,4.9364,4.9402,4.9326,4.9326,283677.8332
2010-12-10 13:30:00,12.91,12.92,12.9,12.91,297933.0007127584,4.9364,4.9402,4.9326,4.9364,297933.0007
2010-12-10 13:40:00,12.91,12.92,12.91,12.92,198146.82822523164,4.9364,4.9402,4.9364,4.9402,198146.8282
2010-12-10 13:50:00,12.92,12.94,12.91,12.93,382988.8334521264,4.9402,4.9479,4.9364,4.9441,382988.8335
2010-12-10 14:00:00,12.93,12.93,12.9,12.92,312425.7543359468,4.9441,4.9441,4.9326,4.9402,312425.7543
2010-12-10 14:10:00,12.92,12.92,12.9,12.9,252791.63696840103,4.9402,4.9402,4.9326,4.9326,252791.637
2010-12-10 14:20:00,12.9,12.92,12.9,12.9,352577.8094559278,4.9326,4.9402,4.9326,4.9326,352577.8095
2010-12-10 14:30:00,12.9,12.92,12.89,12.91,348776.43145640293,4.9326,4.9402,4.9288,4.9364,348776.4315
2010-12-10 14:40:00,12.91,12.92,12.9,12.92,269422.6657163222,4.9364,4.9402,4.9326,4.9402,269422.6657
2010-12-10 14:50:00,12.92,12.95,12.92,12.95,472321.21644095983,4.9402,4.9517,4.9402,4.9517,472321.2164
2010-12-10 15:00:00,12.95,12.96,12.95,12.95,393680.20907579,4.9517,4.9555,4.9517,4.9517,393680.2091
2010-12-10 15:10:00,12.95,12.97,12.92,12.93,2449275.362318841,4.9517,4.9594,4.9402,4.9441,2449275.3623
2010-12-10 15:20:00,12.93,12.93,12.92,12.93,685911.1427892611,4.9441,4.9441,4.9402,4.9441,685911.1428
2010-12-10 15:30:00,12.93,12.96,12.91,12.92,1390116.4172012354,4.9441,4.9555,4.9364,4.9402,1390116.4172
2010-12-10 15:40:00,12.92,12.93,12.9,12.91,1885008.315514374,4.9402,4.9441,4.9326,4.9364,1885008.3155
2010-12-10 15:50:00,12.91,12.93,12.91,12.92,2604894.2741743885,4.9364,4.9441,4.9364,4.9402,2604894.2742
2010-12-13 09:30:00,12.93,12.96,12.88,12.91,1975766.2152530293,4.9441,4.9555,4.9249,4.9364,1975766.2153
2010-12-13 09:40:00,12.91,12.93,12.9,12.92,988833.452126396,4.9364,4.9441,4.9326,4.9402,988833.4521
2010-12-13 09:50:00,12.92,12.94,12.9,12.94,1107388.9284865763,4.9402,4.9479,4.9326,4.9479,1107388.9285
2010-12-13 10:00:00,12.94,12.94,12.9,12.93,803041.1023996199,4.9479,4.9479,4.9326,4.9441,803041.1024
2010-12-13 10:10:00,12.93,12.93,12.9,12.91,561653.5994297933,4.9441,4.9441,4.9326,4.9364,561653.5994
2010-12-13 10:20:00,12.91,12.92,12.91,12.91,277263.0078403421,4.9364,4.9402,4.9364,4.9364,277263.0078
2010-12-13 10:30:00,12.91,12.94,12.91,12.91,398194.3454502257,4.9364,4.9479,4.9364,4.9364,398194.3455
2010-12-13 10:40:00,12.91,12.95,12.91,12.94,542409.1233071989,4.9364,4.9517,4.9364,4.9479,542409.1233
2010-12-13 10:50:00,12.94,12.97,12.93,12.94,495367.0705630792,4.9479,4.9594,4.9441,4.9479,495367.0706
2010-12-13 11:00:00,12.94,12.94,12.9,12.91,284628.1777144215,4.9479,4.9479,4.9326,4.9364,284628.1777
2010-12-13 11:10:00,12.91,12.91,12.89,12.91,322641.9577096698,4.9364,4.9364,4.9288,4.9364,322641.9577
2010-12-13 11:20:00,12.91,12.91,12.88,12.88,411736.7545735329,4.9364,4.9364,4.9249,4.9249,411736.7546
2010-12-13 11:30:00,12.88,12.9,12.86,12.86,609408.410548824,4.9249,4.9326,4.9173,4.9173,609408.4105
2010-12-13 11:40:00,12.87,12.88,12.86,12.87,200285.1033499644,4.9211,4.9249,4.9173,4.9211,200285.1033
2010-12-13 11:50:00,12.87,12.87,12.83,12.84,344737.4673319078,4.9211,4.9211,4.9058,4.9096,344737.4673
2010-12-13 12:00:00,12.84,12.85,12.83,12.85,538607.745307674,4.9096,4.9135,4.9058,4.9135,538607.7453
2010-12-13 12:10:00,12.85,12.85,12.83,12.84,200522.68947493468,4.9135,4.9135,4.9058,4.9096,200522.6895
2010-12-13 12:20:00,12.85,12.85,12.84,12.84,237586.12497030167,4.9135,4.9135,4.9096,4.9096,237586.125
2010-12-13 12:30:00,12.85,12.86,12.84,12.85,163696.8401045379,4.9135,4.9173,4.9096,4.9135,163696.8401
2010-12-13 12:40:00,12.85,12.85,12.84,12.85,160608.22047992397,4.9135,4.9135,4.9096,4.9135,160608.2205
2010-12-13 12:50:00,12.85,12.87,12.84,12.87,269185.07959135185,4.9135,4.9211,4.9096,4.9211,269185.0796
2010-12-13 13:00:00,12.87,12.88,12.86,12.88,199809.93110002376,4.9211,4.9249,4.9173,4.9249,199809.9311
2010-12-13 13:10:00,12.88,12.88,12.87,12.88,191732.0028510335,4.9249,4.9249,4.9211,4.9249,191732.0029
2010-12-13 13:20:00,12.88,12.89,12.88,12.88,203136.136849608,4.9249,4.9288,4.9249,4.9249,203136.1368
2010-12-13 13:30:00,12.88,12.88,12.87,12.88,374435.7329531955,4.9249,4.9249,4.9211,4.9249,374435.733
2010-12-13 13:40:00,12.88,12.88,12.87,12.88,326918.5079591352,4.9249,4.9249,4.9211,4.9249,326918.508
2010-12-13 13:50:00,12.88,12.89,12.86,12.89,349014.0175813733,4.9249,4.9288,4.9173,4.9288,349014.0176
2010-12-13 14:00:00,12.89,12.89,12.88,12.89,301021.6203373723,4.9288,4.9288,4.9249,4.9288,301021.6203
2010-12-13 14:10:00,12.88,12.89,12.85,12.85,235923.02209550963,4.9249,4.9288,4.9135,4.9135,235923.0221
2010-12-13 14:20:00,12.85,12.86,12.84,12.85,317415.0629603231,4.9135,4.9173,4.9096,4.9135,317415.063
2010-12-13 14:30:00,12.85,12.86,12.84,12.85,194583.0363506772,4.9135,4.9173,4.9096,4.9135,194583.0364
2010-12-13 14:40:00,12.85,12.87,12.85,12.87,125920.64623425993,4.9135,4.9211,4.9135,4.9211,125920.6462
2010-12-13 14:50:00,12.87,12.87,12.84,12.84,358042.2903302447,4.9211,4.9211,4.9096,4.9096,358042.2903
2010-12-13 15:00:00,12.85,12.85,12.83,12.83,316227.13233547163,4.9135,4.9135,4.9058,4.9058,316227.1323
2010-12-13 15:10:00,12.83,12.85,12.83,12.85,437158.4699453552,4.9058,4.9135,4.9058,4.9135,437158.4699
2010-12-13 15:20:00,12.85,12.85,12.81,12.81,442622.95081967214,4.9135,4.9135,4.8982,4.8982,442622.9508
2010-12-13 15:30:00,12.82,12.82,12.8,12.8,698265.6212877168,4.902,4.902,4.8944,4.8944,698265.6213
2010-12-13 15:40:00,12.8,12.81,12.78,12.79,959372.7726300784,4.8944,4.8982,4.8867,4.8905,959372.7726
2010-12-13 15:50:00,12.79,12.8,12.74,12.74,1805416.963649323,4.8905,4.8944,4.8714,4.8714,1805416.9636
2010-12-14 09:30:00,12.75,12.83,12.74,12.77,770254.2171537182,4.8752,4.9058,4.8714,4.8829,770254.2172
2010-12-14 09:40:00,12.77,12.82,12.76,12.77,559277.7381800903,4.8829,4.902,4.8791,4.8829,559277.7382
2010-12-14 09:50:00,12.77,12.85,12.74,12.84,574720.83630316,4.8829,4.9135,4.8714,4.9096,574720.8363
2010-12-14 10:00:00,12.84,12.88,12.83,12.88,937277.2630078404,4.9096,4.9249,4.9058,4.9249,937277.263
2010-12-14 10:10:00,12.88,12.88,12.82,12.83,284628.1777144215,4.9249,4.9249,4.902,4.9058,284628.1777
2010-12-14 10:20:00,12.83,12.85,12.82,12.82,448800.1900689,4.9058,4.9135,4.902,4.902,448800.1901
2010-12-14 10:30:00,12.82,12.84,12.81,12.84,450225.7068187218,4.902,4.9096,4.8982,4.9096,450225.7068
2010-12-14 10:40:00,12.84,12.85,12.82,12.82,405797.1014492754,4.9096,4.9135,4.902,4.902,405797.1014
2010-12-14 10:50:00,12.82,12.84,12.81,12.83,505583.2739368021,4.902,4.9096,4.8982,4.9058,505583.2739
2010-12-14 11:00:00,12.83,12.84,12.81,12.81,335234.0223330958,4.9058,4.9096,4.8982,4.8982,335234.0223
2010-12-14 11:10:00,12.81,12.84,12.81,12.83,440247.0895699691,4.8982,4.9096,4.8982,4.9058,440247.0896
2010-12-14 11:20:00,12.83,12.84,12.82,12.82,368733.6659539083,4.9058,4.9096,4.902,4.902,368733.666
2010-12-14 11:30:00,12.82,12.84,12.82,12.84,219291.9933475885,4.902,4.9096,4.902,4.9096,219291.9933
2010-12-14 11:40:00,12.84,12.87,12.83,12.86,525065.3361843668,4.9096,4.9211,4.9058,4.9173,525065.3362
2010-12-14 11:50:00,12.86,12.89,12.86,12.89,247564.7422190544,4.9173,4.9288,4.9173,4.9288,247564.7422
2010-12-14 12:00:00,12.88,12.89,12.87,12.88,319790.92421002616,4.9249,4.9288,4.9211,4.9249,319790.9242
2010-12-14 12:10:00,12.88,12.89,12.86,12.87,307911.6179615111,4.9249,4.9288,4.9173,4.9211,307911.618
2010-12-14 12:20:00,12.87,12.88,12.86,12.88,368020.9075789974,4.9211,4.9249,4.9173,4.9249,368020.9076
2010-12-14 12:30:00,12.88,12.88,12.86,12.87,205511.998099311,4.9249,4.9249,4.9173,4.9211,205511.9981
2010-12-14 12:40:00,12.87,12.9,12.86,12.9,385602.28082679975,4.9211,4.9326,4.9173,4.9326,385602.2808
2010-12-14 12:50:00,12.9,12.91,12.89,12.89,343074.3644571157,4.9326,4.9364,4.9288,4.9288,343074.3645
2010-12-14 13:00:00,12.89,12.9,12.88,12.9,212401.9957234497,4.9288,4.9326,4.9249,4.9326,212401.9957
2010-12-14 13:10:00,12.9,12.92,12.9,12.92,277025.42171537183,4.9326,4.9402,4.9326,4.9402,277025.4217
2010-12-14 13:20:00,12.92,12.92,12.91,12.92,142551.67498218105,4.9402,4.9402,4.9364,4.9402,142551.675
2010-12-14 13:30:00,12.92,12.93,12.9,12.92,339272.9864575909,4.9402,4.9441,4.9326,4.9402,339272.9865
2010-12-14 13:40:00,12.92,12.93,12.91,12.92,488477.0729389404,4.9402,4.9441,4.9364,4.9402,488477.0729
2010-12-14 13:50:00,12.92,12.93,12.9,12.93,572820.1473033975,4.9402,4.9441,4.9326,4.9441,572820.1473
2010-12-14 14:00:00,12.93,12.94,12.92,12.93,413162.27132335474,4.9441,4.9479,4.9402,4.9441,413162.2713
2010-12-14 14:10:00,12.93,12.96,12.93,12.95,488001.9006889998,4.9441,4.9555,4.9441,4.9517,488001.9007
2010-12-14 14:20:00,12.95,12.96,12.92,12.93,587550.4870515562,4.9517,4.9555,4.9402,4.9441,587550.4871
2010-12-14 14:30:00,12.93,12.97,12.92,12.95,536944.642432882,4.9441,4.9594,4.9402,4.9517,536944.6424
2010-12-14 14:40:00,12.95,12.96,12.93,12.95,936326.9185079592,4.9517,4.9555,4.9441,4.9517,936326.9185
2010-12-14 14:50:00,12.95,12.96,12.93,12.96,589213.5899263483,4.9517,4.9555,4.9441,4.9555,589213.5899
2010-12-14 15:00:00,12.96,12.96,12.93,12.94,420289.8550724638,4.9555,4.9555,4.9441,4.9479,420289.8551
2010-12-14 15:10:00,12.94,12.94,12.92,12.92,533618.4366832977,4.9479,4.9479,4.9402,4.9402,533618.4367
2010-12-14 15:20:00,12.92,12.94,12.92,12.93,1055119.98099311,4.9402,4.9479,4.9402,4.9441,1055119.981
2010-12-14 15:30:00,12.93,12.93,12.91,12.91,1811119.03064861,4.9441,4.9441,4.9364,4.9364,1811119.0306
2010-12-14 15:40:00,12.91,12.94,12.9,12.92,1222380.6129722025,4.9364,4.9479,4.9326,4.9402,1222380.613
2010-12-14 15:50:00,12.92,12.95,12.91,12.95,1488239.48681397,4.9402,4.9517,4.9364,4.9517,1488239.4868
2010-12-15 09:30:00,12.9,12.97,12.87,12.87,913518.6505108102,4.9326,4.9594,4.9211,4.9211,913518.6505
2010-12-15 09:40:00,12.88,12.88,12.82,12.83,688762.1762889047,4.9249,4.9249,4.902,4.9058,688762.1763
2010-12-15 09:50:00,12.83,12.84,12.8,12.84,915656.925635543,4.9058,4.9096,4.8944,4.9096,915656.9256
2010-12-15 10:00:00,12.84,12.89,12.83,12.87,772154.9061534806,4.9096,4.9288,4.9058,4.9211,772154.9062
2010-12-15 10:10:00,12.87,12.88,12.85,12.87,921358.9926348302,4.9211,4.9249,4.9135,4.9211,921358.9926
2010-12-15 10:20:00,12.86,12.9,12.86,12.88,621050.1306723688,4.9173,4.9326,4.9173,4.9249,621050.1307
2010-12-15 10:30:00,12.88,12.91,12.86,12.91,637918.7455452601,4.9249,4.9364,4.9173,4.9364,637918.7455
2010-12-15 10:40:00,12.91,12.91,12.88,12.91,603943.929674507,4.9364,4.9364,4.9249,4.9364,603943.9297
2010-12-15 10:50:00,12.91,12.93,12.9,12.92,561653.5994297933,4.9364,4.9441,4.9326,4.9402,561653.5994
2010-12-15 11:00:00,12.92,12.95,12.88,12.93,658588.7384176764,4.9402,4.9517,4.9249,4.9441,658588.7384
2010-12-15 11:10:00,12.93,12.95,12.88,12.88,969588.9760038016,4.9441,4.9517,4.9249,4.9249,969588.976
2010-12-15 11:20:00,12.88,12.89,12.87,12.89,1047754.8111190308,4.9249,4.9288,4.9211,4.9288,1047754.8111
2010-12-15 11:30:00,12.89,12.9,12.87,12.89,506771.2045616536,4.9288,4.9326,4.9211,4.9288,506771.2046
2010-12-15 11:40:00,12.9,12.9,12.86,12.87,472321.21644095983,4.9326,4.9326,4.9173,4.9211,472321.2164
2010-12-15 11:50:00,12.87,12.88,12.82,12.86,1155618.9118555477,4.9211,4.9249,4.902,4.9173,1155618.9119
2010-12-15 12:00:00,12.86,12.86,12.82,12.82,481824.661439772,4.9173,4.9173,4.902,4.902,481824.6614
2010-12-15 12:10:00,12.82,12.84,12.82,12.84,296982.6562128772,4.902,4.9096,4.902,4.9096,296982.6562
2010-12-15 12:20:00,12.84,12.84,12.82,12.82,552387.7405559515,4.9096,4.9096,4.902,4.902,552387.7406
2010-12-15 12:30:00,12.82,12.82,12.79,12.79,347588.50083155144,4.902,4.902,4.8905,4.8905,347588.5008
2010-12-15 12:40:00,12.8,12.8,12.74,12.75,417438.8215728201,4.8944,4.8944,4.8714,4.8752,417438.8216
2010-12-15 12:50:00,12.75,12.76,12.72,12.74,851983.8441435021,4.8752,4.8791,4.8638,4.8714,851983.8441
2010-12-15 13:00:00,12.74,12.79,12.73,12.78,718460.4419101925,4.8714,4.8905,4.8676,4.8867,718460.4419
2010-12-15 13:10:00,12.78,12.81,12.78,12.8,344737.4673319078,4.8867,4.8982,4.8867,4.8944,344737.4673
2010-12-15 13:20:00,12.8,12.8,12.78,12.8,347113.32858161087,4.8944,4.8944,4.8867,4.8944,347113.3286
2010-12-15 13:30:00,12.8,12.82,12.79,12.79,288904.7279638869,4.8944,4.902,4.8905,4.8905,288904.728
2010-12-15 13:40:00,12.79,12.79,12.77,12.79,205511.998099311,4.8905,4.8905,4.8829,4.8905,205511.9981
2010-12-15 13:50:00,12.79,12.81,12.78,12.81,168210.97647897364,4.8905,4.8982,4.8867,4.8982,168210.9765
2010-12-15 14:00:00,12.81,12.82,12.79,12.79,202185.7923497268,4.8982,4.902,4.8905,4.8905,202185.7923
2010-12-15 14:10:00,12.79,12.8,12.77,12.79,157282.01473033975,4.8905,4.8944,4.8829,4.8905,157282.0147
2010-12-15 14:20:00,12.79,12.79,12.77,12.77,460204.32406747446,4.8905,4.8905,4.8829,4.8829,460204.3241
2010-12-15 14:30:00,12.77,12.77,12.74,12.76,789973.8655262532,4.8829,4.8829,4.8714,4.8791,789973.8655
2010-12-15 14:40:00,12.77,12.78,12.76,12.77,567830.8386790211,4.8829,4.8867,4.8791,4.8829,567830.8387
2010-12-15 14:50:00,12.77,12.78,12.75,12.77,448562.60394392966,4.8829,4.8867,4.8752,4.8829,448562.6039
2010-12-15 15:00:00,12.77,12.77,12.72,12.72,1108576.859111428,4.8829,4.8829,4.8638,4.8638,1108576.8591
2010-12-15 15:10:00,12.73,12.73,12.71,12.72,1000475.1722499406,4.8676,4.8676,4.8599,4.8638,1000475.1722
2010-12-15 15:20:00,12.72,12.73,12.7,12.72,1024946.5431218816,4.8638,4.8676,4.8561,4.8638,1024946.5431
2010-12-15 15:30:00,12.72,12.74,12.71,12.73,1232834.4024708958,4.8638,4.8714,4.8599,4.8676,1232834.4025
2010-12-15 15:40:00,12.73,12.75,12.69,12.71,2149679.25873129,4.8676,4.8752,4.8523,4.8599,2149679.2587
2010-12-15 15:50:00,12.71,12.71,12.68,12.71,2381325.7305773343,4.8599,4.8599,4.8485,4.8599,2381325.7306
2010-12-16 09:30:00,12.76,12.76,12.64,12.65,830363.5067712045,4.8791,4.8791,4.8332,4.837,830363.5068
2010-12-16 09:40:00,12.65,12.69,12.62,12.68,1042290.3302447136,4.837,4.8523,4.8255,4.8485,1042290.3302
2010-12-16 09:50:00,12.68,12.68,12.63,12.64,436920.8838203849,4.8485,4.8485,4.8293,4.8332,436920.8838
2010-12-16 10:00:00,12.64,12.69,12.61,12.68,975053.4568781184,4.8332,4.8523,4.8217,4.8485,975053.4569
2010-12-16 10:10:00,12.68,12.71,12.64,12.71,611309.0995485864,4.8485,4.8599,4.8332,4.8599,611309.0995
2010-12-16 10:20:00,12.71,12.72,12.67,12.68,628890.4727963887,4.8599,4.8638,4.8446,4.8485,628890.4728
2010-12-16 10:30:00,12.67,12.67,12.65,12.67,330719.88595866004,4.8446,4.8446,4.837,4.8446,330719.886
2010-12-16 10:40:00,12.67,12.71,12.67,12.7,257780.9455927774,4.8446,4.8599,4.8446,4.8561,257780.9456
2010-12-16 10:50:00,12.7,12.7,12.66,12.69,202898.5507246377,4.8561,4.8561,4.8408,4.8523,202898.5507
2010-12-16 11:00:00,12.69,12.71,12.68,12.7,158469.94535519127,4.8523,4.8599,4.8485,4.8561,158469.9454
2010-12-16 11:10:00,12.7,12.77,12.7,12.77,666191.494416726,4.8561,4.8829,4.8561,4.8829,666191.4944
2010-12-16 11:20:00,12.77,12.81,12.77,12.78,553338.0850558328,4.8829,4.8982,4.8829,4.8867,553338.0851
2010-12-16 11:30:00,12.78,12.79,12.76,12.76,251128.53409360893,4.8867,4.8905,4.8791,4.8791,251128.5341
2010-12-16 11:40:00,12.76,12.76,12.74,12.74,311475.4098360656,4.8791,4.8791,4.8714,4.8714,311475.4098
2010-12-16 11:50:00,12.74,12.75,12.73,12.74,387265.3837015918,4.8714,4.8752,4.8676,4.8714,387265.3837
2010-12-16 12:00:00,12.74,12.75,12.73,12.74,218579.2349726776,4.8714,4.8752,4.8676,4.8714,218579.235
2010-12-16 12:10:00,12.74,12.77,12.74,12.76,172249.94060346877,4.8714,4.8829,4.8714,4.8791,172249.9406
2010-12-16 12:20:00,12.76,12.77,12.76,12.76,118555.47636018058,4.8791,4.8829,4.8791,4.8791,118555.4764
2010-12-16 12:30:00,12.76,12.77,12.76,12.76,176764.0769779045,4.8791,4.8829,4.8791,4.8791,176764.077
2010-12-16 12:40:00,12.76,12.8,12.75,12.77,276075.07721549063,4.8791,4.8944,4.8752,4.8829,276075.0772
2010-12-16 12:50:00,12.77,12.8,12.77,12.79,193870.27797576625,4.8829,4.8944,4.8829,4.8905,193870.278
2010-12-16 13:00:00,12.79,12.8,12.77,12.78,192207.1751009741,4.8905,4.8944,4.8829,4.8867,192207.1751
2010-12-16 13:10:00,12.77,12.78,12.76,12.77,280351.6274649561,4.8829,4.8867,4.8791,4.8829,280351.6275
2010-12-16 13:20:00,12.76,12.79,12.76,12.77,200285.1033499644,4.8791,4.8905,4.8791,4.8829,200285.1033
2010-12-16 13:30:00,12.77,12.79,12.77,12.79,99786.17248752672,4.8829,4.8905,4.8829,4.8905,99786.1725
2010-12-16 13:40:00,12.79,12.8,12.78,12.79,144452.36398194346,4.8905,4.8944,4.8867,4.8905,144452.364
2010-12-16 13:50:00,12.79,12.8,12.77,12.77,237110.95272036115,4.8905,4.8944,4.8829,4.8829,237110.9527
2010-12-16 14:00:00,12.77,12.77,12.76,12.76,173913.04347826086,4.8829,4.8829,4.8791,4.8791,173913.0435
2010-12-16 14:10:00,12.76,12.76,12.74,12.74,257305.7733428368,4.8791,4.8791,4.8714,4.8714,257305.7733
2010-12-16 14:20:00,12.74,12.75,12.73,12.74,273936.80209075793,4.8714,4.8752,4.8676,4.8714,273936.8021
2010-12-16 14:30:00,12.74,12.74,12.72,12.72,198622.00047517224,4.8714,4.8714,4.8638,4.8638,198622.0005
2010-12-16 14:40:00,12.72,12.75,12.72,12.75,393442.62295081967,4.8638,4.8752,4.8638,4.8752,393442.623
2010-12-16 14:50:00,12.75,12.76,12.74,12.74,417676.4076977905,4.8752,4.8791,4.8714,4.8714,417676.4077
2010-12-16 15:00:00,12.74,12.81,12.74,12.81,908054.1696364932,4.8714,4.8982,4.8714,4.8982,908054.1696
2010-12-16 15:10:00,12.8,12.81,12.79,12.8,533618.4366832977,4.8944,4.8982,4.8905,4.8944,533618.4367
2010-12-16 15:20:00,12.8,12.82,12.79,12.81,717747.6835352816,4.8944,4.902,4.8905,4.8982,717747.6835
2010-12-16 15:30:00,12.81,12.83,12.8,12.83,621762.8890472796,4.8982,4.9058,4.8944,4.9058,621762.889
2010-12-16 15:40:00,12.83,12.83,12.81,12.82,686623.901164172,4.9058,4.9058,4.8982,4.902,686623.9012
2010-12-16 15:50:00,12.82,12.85,12.82,12.85,1813970.0641482533,4.902,4.9135,4.902,4.9135,1813970.0641
2010-12-17 09:30:00,12.89,12.89,12.71,12.74,10973865.526253266,4.9288,4.9288,4.8599,4.8714,10973865.5263
2010-12-17 09:40:00,12.74,12.76,12.65,12.72,1238774.0555951532,4.8714,4.8791,4.837,4.8638,1238774.0556
2010-12-17 09:50:00,12.72,12.73,12.66,12.68,930862.4376336422,4.8638,4.8676,4.8408,4.8485,930862.4376
2010-12-17 10:00:00,12.68,12.71,12.65,12.7,1005702.0669992872,4.8485,4.8599,4.837,4.8561,1005702.067
2010-12-17 10:10:00,12.7,12.71,12.69,12.71,547398.4319315752,4.8561,4.8599,4.8523,4.8599,547398.4319
2010-12-17 10:20:00,12.71,12.75,12.7,12.73,617961.5110477548,4.8599,4.8752,4.8561,4.8676,617961.511
2010-12-17 10:30:00,12.72,12.73,12.7,12.7,1034212.4019957236,4.8638,4.8676,4.8561,4.8561,1034212.402
2010-12-17 10:40:00,12.71,12.71,12.67,12.69,588263.2454264672,4.8599,4.8599,4.8446,4.8523,588263.2454
2010-12-17 10:50:00,12.69,12.7,12.69,12.7,320028.51033499645,4.8523,4.8561,4.8523,4.8561,320028.5103
2010-12-17 11:00:00,12.7,12.7,12.69,12.7,373722.9745782847,4.8561,4.8561,4.8523,4.8561,373722.9746
2010-12-17 11:10:00,12.7,12.7,12.68,12.69,557377.0491803279,4.8561,4.8561,4.8485,4.8523,557377.0492
2010-12-17 11:20:00,12.68,12.69,12.63,12.66,1172249.9406034688,4.8485,4.8523,4.8293,4.8408,1172249.9406
2010-12-17 11:30:00,12.66,12.67,12.65,12.67,771442.1477785697,4.8408,4.8446,4.837,4.8446,771442.1478
2010-12-17 11:40:00,12.67,12.69,12.64,12.65,529579.4725588026,4.8446,4.8523,4.8332,4.837,529579.4726
2010-12-17 11:50:00,12.65,12.65,12.63,12.64,727963.8869090045,4.837,4.837,4.8293,4.8332,727963.8869
2010-12-17 12:00:00,12.64,12.66,12.63,12.64,294131.6227132336,4.8332,4.8408,4.8293,4.8332,294131.6227
2010-12-17 12:10:00,12.64,12.66,12.63,12.64,362081.2544547399,4.8332,4.8408,4.8293,4.8332,362081.2545
2010-12-17 12:20:00,12.64,12.64,12.61,12.62,334283.6778332146,4.8332,4.8332,4.8217,4.8255,334283.6778
2010-12-17 12:30:00,12.62,12.62,12.6,12.6,558564.9798051794,4.8255,4.8255,4.8179,4.8179,558564.9798
2010-12-17 12:40:00,12.6,12.61,12.6,12.61,332620.57495842245,4.8179,4.8217,4.8179,4.8217,332620.575
2010-12-17 12:50:00,12.6,12.61,12.6,12.61,185554.76360180567,4.8179,4.8217,4.8179,4.8217,185554.7636
2010-12-17 13:00:00,12.61,12.64,12.6,12.64,487764.3145640295,4.8217,4.8332,4.8179,4.8332,487764.3146
2010-12-17 13:10:00,12.64,12.66,12.64,12.65,1064148.2537419817,4.8332,4.8408,4.8332,4.837,1064148.2537
2010-12-17 13:20:00,12.65,12.66,12.63,12.63,415775.71869802807,4.837,4.8408,4.8293,4.8293,415775.7187
2010-12-17 13:30:00,12.64,12.64,12.63,12.64,228795.43834640057,4.8332,4.8332,4.8293,4.8332,228795.4383
2010-12-17 13:40:00,12.64,12.65,12.64,12.65,253266.8092183417,4.8332,4.837,4.8332,4.837,253266.8092
2010-12-17 13:50:00,12.65,12.65,12.64,12.65,290567.83083867904,4.837,4.837,4.8332,4.837,290567.8308
2010-12-17 14:00:00,12.65,12.66,12.65,12.66,345687.81183178903,4.837,4.8408,4.837,4.8408,345687.8118
2010-12-17 14:10:00,12.66,12.66,12.65,12.66,194820.62247564743,4.8408,4.8408,4.837,4.8408,194820.6225
2010-12-17 14:20:00,12.66,12.66,12.64,12.64,543121.8816821098,4.8408,4.8408,4.8332,4.8332,543121.8817
2010-12-17 14:30:00,12.64,12.64,12.6,12.61,350914.7065811357,4.8332,4.8332,4.8179,4.8217,350914.7066
2010-12-17 14:40:00,12.61,12.63,12.61,12.62,653124.2575433595,4.8217,4.8293,4.8217,4.8255,653124.2575
2010-12-17 14:50:00,12.62,12.62,12.6,12.61,488477.0729389404,4.8255,4.8255,4.8179,4.8217,488477.0729
2010-12-17 15:00:00,12.6,12.61,12.57,12.58,866476.5977666904,4.8179,4.8217,4.8064,4.8102,866476.5978
2010-12-17 15:10:00,12.58,12.59,12.58,12.58,534331.1950582087,4.8102,4.8141,4.8102,4.8102,534331.1951
2010-12-17 15:20:00,12.58,12.58,12.57,12.57,915894.5117605132,4.8102,4.8102,4.8064,4.8064,915894.5118
2010-12-17 15:30:00,12.58,12.59,12.57,12.57,534806.3673081492,4.8102,4.8141,4.8064,4.8064,534806.3673
2010-12-17 15:40:00,12.57,12.59,12.56,12.58,1066048.942741744,4.8064,4.8141,4.8026,4.8102,1066048.9427
2010-12-17 15:50:00,12.58,12.58,12.54,12.56,3581610.833927299,4.8102,4.8102,4.7949,4.8026,3581610.8339
2010-12-20 09:30:00,12.56,12.58,12.51,12.51,933475.8850083156,4.8026,4.8102,4.7835,4.7835,933475.885
2010-12-20 09:40:00,12.51,12.54,12.49,12.53,777856.9731527679,4.7835,4.7949,4.7758,4.7911,777856.9732
2010-12-20 09:50:00,12.53,12.55,12.48,12.51,664290.8054169636,4.7911,4.7988,4.772,4.7835,664290.8054
2010-12-20 10:00:00,12.51,12.52,12.48,12.49,802090.7578997387,4.7835,4.7873,4.772,4.7758,802090.7579
2010-12-20 10:10:00,12.49,12.49,12.43,12.43,1326443.335709195,4.7758,4.7758,4.7529,4.7529,1326443.3357
2010-12-20 10:20:00,12.43,12.53,12.41,12.5,1367070.5630791162,4.7529,4.7911,4.7452,4.7796,1367070.5631
2010-12-20 10:30:00,12.49,12.51,12.49,12.5,511998.09931100026,4.7758,4.7835,4.7758,4.7796,511998.0993
2010-12-20 10:40:00,12.5,12.5,12.48,12.5,315989.54621050134,4.7796,4.7796,4.772,4.7796,315989.5462
2010-12-20 10:50:00,12.5,12.51,12.5,12.5,716322.1667854597,4.7796,4.7835,4.7796,4.7796,716322.1668
2010-12-20 11:00:00,12.5,12.5,12.45,12.45,731765.2649085294,4.7796,4.7796,4.7605,4.7605,731765.2649
2010-12-20 11:10:00,12.45,12.52,12.44,12.48,678070.8006652412,4.7605,4.7873,4.7567,4.772,678070.8007
2010-12-20 11:20:00,12.48,12.48,12.45,12.45,358992.634830126,4.772,4.772,4.7605,4.7605,358992.6348
2010-12-20 11:30:00,12.45,12.49,12.44,12.48,428605.3694464244,4.7605,4.7758,4.7567,4.772,428605.3694
2010-12-20 11:40:00,12.48,12.5,12.48,12.48,296269.8978379663,4.772,4.7796,4.772,4.772,296269.8978
2010-12-20 11:50:00,12.48,12.48,12.48,12.48,188405.79710144928,4.772,4.772,4.772,4.772,188405.7971
2010-12-20 12:00:00,12.48,12.48,12.46,12.46,305298.17058683775,4.772,4.772,4.7643,4.7643,305298.1706
2010-12-20 12:10:00,12.46,12.5,12.46,12.5,443810.8814445236,4.7643,4.7796,4.7643,4.7796,443810.8814
2010-12-20 12:20:00,12.5,12.5,12.46,12.46,451651.2235685436,4.7796,4.7796,4.7643,4.7643,451651.2236
2010-12-20 12:30:00,12.46,12.46,12.42,12.42,437871.2283202661,4.7643,4.7643,4.7491,4.7491,437871.2283
2010-12-20 12:40:00,12.42,12.46,12.42,12.45,534806.3673081492,4.7491,4.7643,4.7491,4.7605,534806.3673
2010-12-20 12:50:00,12.45,12.49,12.45,12.48,308149.20408648136,4.7605,4.7758,4.7605,4.772,308149.2041
2010-12-20 13:00:00,12.48,12.49,12.46,12.46,358517.4625801853,4.772,4.7758,4.7643,4.7643,358517.4626
2010-12-20 13:10:00,12.46,12.5,12.46,12.49,511998.09931100026,4.7643,4.7796,4.7643,4.7758,511998.0993
2010-12-20 13:20:00,12.49,12.49,12.48,12.48,281777.14421477786,4.7758,4.7758,4.772,4.772,281777.1442
2010-12-20 13:30:00,12.48,12.51,12.48,12.5,549774.2931812783,4.772,4.7835,4.772,4.7796,549774.2932
2010-12-20 13:40:00,12.5,12.52,12.5,12.5,604894.2741743883,4.7796,4.7873,4.7796,4.7796,604894.2742
2010-12-20 13:50:00,12.51,12.51,12.49,12.5,239249.22784509385,4.7835,4.7835,4.7758,4.7796,239249.2278
2010-12-20 14:00:00,12.49,12.53,12.48,12.51,634592.5397956759,4.7758,4.7911,4.772,4.7835,634592.5398
2010-12-20 14:10:00,12.51,12.53,12.51,12.52,645283.9154193396,4.7835,4.7911,4.7835,4.7873,645283.9154
2010-12-20 14:20:00,12.52,12.53,12.5,12.5,616535.9942979331,4.7873,4.7911,4.7796,4.7796,616535.9943
2010-12-20 14:30:00,12.5,12.52,12.5,12.5,383939.1779520076,4.7796,4.7873,4.7796,4.7796,383939.178
2010-12-20 14:40:00,12.5,12.53,12.5,12.52,200997.86172487529,4.7796,4.7911,4.7796,4.7873,200997.8617
2010-12-20 14:50:00,12.52,12.53,12.51,12.52,339035.4003326206,4.7873,4.7911,4.7835,4.7873,339035.4003
2010-12-20 15:00:00,12.52,12.52,12.48,12.48,500356.37918745546,4.7873,4.7873,4.772,4.772,500356.3792
2010-12-20 15:10:00,12.48,12.48,12.46,12.46,340698.5032074127,4.772,4.772,4.7643,4.7643,340698.5032
2010-12-20 15:20:00,12.46,12.47,12.44,12.44,468519.838441435,4.7643,4.7682,4.7567,4.7567,468519.8384
2010-12-20 15:30:00,12.44,12.48,12.44,12.48,704442.8605369447,4.7567,4.772,4.7567,4.772,704442.8605
2010-12-20 15:40:00,12.47,12.48,12.42,12.42,1083630.3159895462,4.7682,4.772,4.7491,4.7491,1083630.316
2010-12-20 15:50:00,12.42,12.46,12.42,12.46,2037301.0216203367,4.7491,4.7643,4.7491,4.7643,2037301.0216
2010-12-21 09:30:00,12.45,12.5,12.3,12.31,1672368.733665954,4.7605,4.7796,4.7032,4.707,1672368.7337
2010-12-21 09:40:00,12.31,12.34,12.28,12.29,1401520.55119981,4.707,4.7185,4.6955,4.6993,1401520.5512
2010-12-21 09:50:00,12.3,12.32,12.24,12.25,1684723.2121644097,4.7032,4.7108,4.6802,4.684,1684723.2122
2010-12-21 10:00:00,12.24,12.27,12.23,12.25,1624138.7502969827,4.6802,4.6917,4.6764,4.684,1624138.7503
2010-12-21 10:10:00,12.25,12.25,12.18,12.2,1979092.421002613,4.684,4.684,4.6573,4.6649,1979092.421
2010-12-21 10:20:00,12.2,12.26,12.2,12.26,1149679.2587312902,4.6649,4.6879,4.6649,4.6879,1149679.2587
2010-12-21 10:30:00,12.26,12.28,12.25,12.27,1349964.3620812546,4.6879,4.6955,4.684,4.6917,1349964.3621
2010-12-21 10:40:00,12.26,12.29,12.25,12.29,996436.2081254456,4.6879,4.6993,4.684,4.6993,996436.2081
2010-12-21 10:50:00,12.29,12.29,12.24,12.24,1146590.6391066762,4.6993,4.6993,4.6802,4.6802,1146590.6391
2010-12-21 11:00:00,12.24,12.27,12.21,12.27,1046329.2943692087,4.6802,4.6917,4.6688,4.6917,1046329.2944
2010-12-21 11:10:00,12.27,12.29,12.26,12.27,606082.2047992398,4.6917,4.6993,4.6879,4.6917,606082.2048
2010-12-21 11:20:00,12.26,12.28,12.26,12.27,919458.3036350678,4.6879,4.6955,4.6879,4.6917,919458.3036
2010-12-21 11:30:00,12.27,12.27,12.22,12.23,743169.3989071038,4.6917,4.6917,4.6726,4.6764,743169.3989
2010-12-21 11:40:00,12.23,12.24,12.21,12.21,500356.37918745546,4.6764,4.6802,4.6688,4.6688,500356.3792
2010-12-21 11:50:00,12.21,12.23,12.21,12.21,582086.0061772392,4.6688,4.6764,4.6688,4.6688,582086.0062
2010-12-21 12:00:00,12.21,12.24,12.21,12.24,584699.4535519126,4.6688,4.6802,4.6688,4.6802,584699.4536
2010-12-21 12:10:00,12.24,12.24,12.22,12.24,533856.022808268,4.6802,4.6802,4.6726,4.6802,533856.0228
2010-12-21 12:20:00,12.24,12.24,12.22,12.23,542171.5371822285,4.6802,4.6802,4.6726,4.6764,542171.5372
2010-12-21 12:30:00,12.23,12.23,12.22,12.23,584461.8674269423,4.6764,4.6764,4.6726,4.6764,584461.8674
2010-12-21 12:40:00,12.23,12.23,12.22,12.22,319078.16583511524,4.6764,4.6764,4.6726,4.6726,319078.1658
2010-12-21 12:50:00,12.22,12.22,12.17,12.18,801140.4133998575,4.6726,4.6726,4.6535,4.6573,801140.4134
2010-12-21 13:00:00,12.18,12.18,12.16,12.18,606082.2047992398,4.6573,4.6573,4.6496,4.6573,606082.2048
2010-12-21 13:10:00,12.18,12.18,12.15,12.15,678783.5590401521,4.6573,4.6573,4.6458,4.6458,678783.559
2010-12-21 13:20:00,12.15,12.15,12.12,12.12,436920.8838203849,4.6458,4.6458,4.6343,4.6343,436920.8838
2010-12-21 13:30:00,12.12,12.13,12.12,12.12,179139.93822760752,4.6343,4.6382,4.6343,4.6343,179139.9382
2010-12-21 13:40:00,12.12,12.15,12.11,12.15,945830.3635067712,4.6343,4.6458,4.6305,4.6458,945830.3635
2010-12-21 13:50:00,12.15,12.21,12.15,12.21,925397.9567593252,4.6458,4.6688,4.6458,4.6688,925397.9568
2010-12-21 14:00:00,12.21,12.22,12.2,12.21,701829.4131622714,4.6688,4.6726,4.6649,4.6688,701829.4132
2010-12-21 14:10:00,12.21,12.21,12.19,12.19,416013.3048229984,4.6688,4.6688,4.6611,4.6611,416013.3048
2010-12-21 14:20:00,12.19,12.19,12.19,12.19,268709.9073414113,4.6611,4.6611,4.6611,4.6611,268709.9073
2010-12-21 14:30:00,12.19,12.19,12.16,12.17,794250.4157757187,4.6611,4.6611,4.6496,4.6535,794250.4158
2010-12-21 14:40:00,12.17,12.17,12.16,12.17,824423.8536469471,4.6535,4.6535,4.6496,4.6535,824423.8536
2010-12-21 14:50:00,12.17,12.17,12.16,12.16,829650.7483962937,4.6535,4.6535,4.6496,4.6496,829650.7484
2010-12-21 15:00:00,12.16,12.16,12.16,12.16,219529.5794725588,4.6496,4.6496,4.6496,4.6496,219529.5795
2010-12-21 15:10:00,12.16,12.16,12.13,12.15,1519125.6830601094,4.6496,4.6496,4.6382,4.6458,1519125.6831
2010-12-21 15:20:00,12.15,12.16,12.13,12.13,877405.5595153243,4.6458,4.6496,4.6382,4.6382,877405.5595
2010-12-21 15:30:00,12.13,12.14,12.13,12.14,1224756.4742219057,4.6382,4.642,4.6382,4.642,1224756.4742
2010-12-21 15:40:00,12.14,12.14,12.11,12.11,1358517.4625801854,4.642,4.642,4.6305,4.6305,1358517.4626
2010-12-21 15:50:00,12.11,12.11,12.04,12.05,4083155.143739606,4.6305,4.6305,4.6037,4.6076,4083155.1437
2010-12-22 09:30:00,12.11,12.2,12.05,12.18,2827037.3010216206,4.6305,4.6649,4.6076,4.6573,2827037.301
2010-12-22 09:40:00,12.18,12.19,12.07,12.08,2052981.705868377,4.6573,4.6611,4.6152,4.619,2052981.7059
2010-12-22 09:50:00,12.08,12.11,12.03,12.1,1327868.8524590165,4.619,4.6305,4.5999,4.6267,1327868.8525
2010-12-22 10:00:00,12.1,12.13,12.07,12.07,1170586.8377286766,4.6267,4.6382,4.6152,4.6152,1170586.8377
2010-12-22 10:10:00,12.07,12.12,12.06,12.11,779044.9037776194,4.6152,4.6343,4.6114,4.6305,779044.9038
2010-12-22 10:20:00,12.11,12.13,12.11,12.12,646234.2599192207,4.6305,4.6382,4.6305,4.6343,646234.2599
2010-12-22 10:30:00,12.12,12.14,12.12,12.13,1259919.2207175102,4.6343,4.642,4.6343,4.6382,1259919.2207
2010-12-22 10:40:00,12.13,12.13,12.11,12.11,329769.54145877884,4.6382,4.6382,4.6305,4.6305,329769.5415
2010-12-22 10:50:00,12.12,12.15,12.11,12.14,512473.2715609408,4.6343,4.6458,4.6305,4.642,512473.2716
2010-12-22 11:00:00,12.14,12.16,12.13,12.14,682822.5231646472,4.642,4.6496,4.6382,4.642,682822.5232
2010-12-22 11:10:00,12.14,12.14,12.13,12.13,419339.5105725826,4.642,4.642,4.6382,4.6382,419339.5106
2010-12-22 11:20:00,12.13,12.15,12.13,12.13,454502.2570681872,4.6382,4.6458,4.6382,4.6382,454502.2571
2010-12-22 11:30:00,12.13,12.16,12.13,12.16,779044.9037776194,4.6382,4.6496,4.6382,4.6496,779044.9038
2010-12-22 11:40:00,12.16,12.16,12.15,12.16,527916.3696840105,4.6496,4.6496,4.6458,4.6496,527916.3697
2010-12-22 11:50:00,12.15,12.16,12.11,12.13,368020.9075789974,4.6458,4.6496,4.6305,4.6382,368020.9076
2010-12-22 12:00:00,12.13,12.13,12.11,12.12,453314.3264433357,4.6382,4.6382,4.6305,4.6343,453314.3264
2010-12-22 12:10:00,12.11,12.14,12.11,12.14,225231.6464718461,4.6305,4.642,4.6305,4.642,225231.6465
2010-12-22 12:20:00,12.14,12.15,12.13,12.13,277500.5939653124,4.642,4.6458,4.6382,4.6382,277500.594
2010-12-22 12:30:00,12.13,12.16,12.11,12.11,493703.967688287,4.6382,4.6496,4.6305,4.6305,493703.9677
2010-12-22 12:40:00,12.12,12.12,12.08,12.1,240199.57234497505,4.6343,4.6343,4.619,4.6267,240199.5723
2010-12-22 12:50:00,12.1,12.1,12.09,12.1,181040.62722737,4.6267,4.6267,4.6229,4.6267,181040.6272
2010-12-22 13:00:00,12.1,12.1,12.08,12.1,141126.15823235924,4.6267,4.6267,4.619,4.6267,141126.1582
2010-12-22 13:10:00,12.1,12.1,12.09,12.1,146353.05298170587,4.6267,4.6267,4.6229,4.6267,146353.053
2010-12-22 13:20:00,12.09,12.09,12.08,12.08,134711.3328581611,4.6229,4.6229,4.619,4.619,134711.3329
2010-12-22 13:30:00,12.08,12.09,12.08,12.08,425279.1636968401,4.619,4.6229,4.619,4.619,425279.1637
2010-12-22 13:40:00,12.08,12.08,12.07,12.08,412687.0990734141,4.619,4.619,4.6152,4.619,412687.0991
2010-12-22 13:50:00,12.08,12.08,12.05,12.07,348063.6730814921,4.619,4.619,4.6076,4.6152,348063.6731
2010-12-22 14:00:00,12.07,12.07,12.07,12.07,86006.17723924923,4.6152,4.6152,4.6152,4.6152,86006.1772
2010-12-22 14:10:00,12.07,12.07,12.06,12.07,321216.44095984794,4.6152,4.6152,4.6114,4.6152,321216.441
2010-12-22 14:20:00,12.07,12.07,12.06,12.06,152530.29223093373,4.6152,4.6152,4.6114,4.6114,152530.2922
2010-12-22 14:30:00,12.06,12.07,12.05,12.07,240437.15846994537,4.6114,4.6152,4.6076,4.6152,240437.1585
2010-12-22 14:40:00,12.06,12.07,12.05,12.06,161558.56497980517,4.6114,4.6152,4.6076,4.6114,161558.565
2010-12-22 14:50:00,12.06,12.06,12.05,12.05,250653.3618436684,4.6114,4.6114,4.6076,4.6076,250653.3618
2010-12-22 15:00:00,12.05,12.05,12.05,12.05,152055.11998099313,4.6076,4.6076,4.6076,4.6076,152055.12
2010-12-22 15:10:00,12.05,12.05,12.04,12.05,406034.6875742457,4.6076,4.6076,4.6037,4.6076,406034.6876
2010-12-22 15:20:00,12.05,12.06,12.04,12.05,1217628.8904727965,4.6076,4.6114,4.6037,4.6076,1217628.8905
2010-12-22 15:30:00,12.05,12.05,12.03,12.03,650985.9824186268,4.6076,4.6076,4.5999,4.5999,650985.9824
2010-12-22 15:40:00,12.03,12.05,12.03,12.05,986932.7631266336,4.5999,4.6076,4.5999,4.6076,986932.7631
2010-12-22 15:50:00,12.05,12.05,12.02,12.03,1656688.049417914,4.6076,4.6076,4.5961,4.5999,1656688.0494
2010-12-23 09:30:00,12.01,12.02,11.98,11.99,536944.642432882,4.5923,4.5961,4.5808,4.5846,536944.6424
2010-12-23 09:40:00,11.99,12.0,11.95,11.96,514849.1328106439,4.5846,4.5885,4.5693,4.5732,514849.1328
2010-12-23 09:50:00,11.96,11.98,11.95,11.98,661439.7719173201,4.5732,4.5808,4.5693,4.5808,661439.7719
2010-12-23 10:00:00,11.97,12.0,11.97,11.97,367545.7353290568,4.577,4.5885,4.577,4.577,367545.7353
2010-12-23 10:10:00,11.97,11.99,11.96,11.97,453076.7403183654,4.577,4.5846,4.5732,4.577,453076.7403
2010-12-23 10:20:00,11.97,11.97,11.93,11.96,540746.0204324068,4.577,4.577,4.5617,4.5732,540746.0204
2010-12-23 10:30:00,11.97,11.98,11.96,11.97,496792.5873129009,4.577,4.5808,4.5732,4.577,496792.5873
2010-12-23 10:40:00,11.97,11.97,11.95,11.96,320978.85483487765,4.577,4.577,4.5693,4.5732,320978.8548
2010-12-23 10:50:00,11.96,11.98,11.96,11.97,327868.8524590164,4.5732,4.5808,4.5732,4.577,327868.8525
2010-12-23 11:00:00,11.97,11.99,11.97,11.98,394868.1397006415,4.577,4.5846,4.577,4.5808,394868.1397
2010-12-23 11:10:00,11.98,12.0,11.98,11.99,224281.30197196483,4.5808,4.5885,4.5808,4.5846,224281.302
2010-12-23 11:20:00,11.99,12.0,11.98,11.99,268709.9073414113,4.5846,4.5885,4.5808,4.5846,268709.9073
2010-12-23 11:30:00,11.99,12.0,11.98,11.98,500593.96531242575,4.5846,4.5885,4.5808,4.5808,500593.9653
2010-12-23 11:40:00,11.98,11.98,11.96,11.97,907341.4112615824,4.5808,4.5808,4.5732,4.577,907341.4113
2010-12-23 11:50:00,11.97,11.97,11.95,11.96,277975.76621525304,4.577,4.577,4.5693,4.5732,277975.7662
2010-12-23 12:00:00,11.96,11.97,11.95,11.95,186980.28035162747,4.5732,4.577,4.5693,4.5693,186980.2804
2010-12-23 12:10:00,11.95,11.95,11.94,11.94,221667.8545972916,4.5693,4.5693,4.5655,4.5655,221667.8546
2010-12-23 12:20:00,11.94,11.94,11.92,11.94,652411.4991684486,4.5655,4.5655,4.5579,4.5655,652411.4992
2010-12-23 12:30:00,11.94,11.95,11.93,11.95,677833.2145402709,4.5655,4.5693,4.5617,4.5693,677833.2145
2010-12-23 12:40:00,11.95,11.95,11.92,11.93,206699.9287241625,4.5693,4.5693,4.5579,4.5617,206699.9287
2010-12-23 12:50:00,11.93,11.95,11.92,11.94,473746.73319078167,4.5617,4.5693,4.5579,4.5655,473746.7332
2010-12-23 13:00:00,11.94,11.95,11.94,11.94,396293.6564504633,4.5655,4.5693,4.5655,4.5655,396293.6565
2010-12-23 13:10:00,11.95,11.96,11.95,11.95,182941.3162271324,4.5693,4.5732,4.5693,4.5693,182941.3162
2010-12-23 13:20:00,11.96,11.96,11.94,11.94,201235.4478498456,4.5732,4.5732,4.5655,4.5655,201235.4478
2010-12-23 13:30:00,11.94,11.95,11.94,11.95,138275.1247327156,4.5655,4.5693,4.5655,4.5693,138275.1247
2010-12-23 13:40:00,11.95,11.95,11.92,11.92,338560.22808268,4.5693,4.5693,4.5579,4.5579,338560.2281
2010-12-23 13:50:00,11.93,11.94,11.92,11.93,209788.54834877644,4.5617,4.5655,4.5579,4.5617,209788.5483
2010-12-23 14:00:00,11.93,11.93,11.92,11.92,400095.0344499881,4.5617,4.5617,4.5579,4.5579,400095.0344
2010-12-23 14:10:00,11.92,11.92,11.89,11.9,434069.8503207413,4.5579,4.5579,4.5464,4.5502,434069.8503
2010-12-23 14:20:00,11.9,11.9,11.87,11.87,656688.049417914,4.5502,4.5502,4.5387,4.5387,656688.0494
2010-12-23 14:30:00,11.87,11.92,11.87,11.9,522689.4749346639,4.5387,4.5579,4.5387,4.5502,522689.4749
2010-12-23 14:40:00,11.91,11.92,11.89,11.9,441672.6063197909,4.554,4.5579,4.5464,4.5502,441672.6063
2010-12-23 14:50:00,11.9,11.92,11.9,11.91,276075.07721549063,4.5502,4.5579,4.5502,4.554,276075.0772
2010-12-23 15:00:00,11.91,11.91,11.89,11.9,428367.783321454,4.554,4.554,4.5464,4.5502,428367.7833
2010-12-23 15:10:00,11.9,11.91,11.89,11.9,262057.4958422428,4.5502,4.554,4.5464,4.5502,262057.4958
2010-12-23 15:20:00,11.9,11.91,11.89,11.9,367783.3214540271,4.5502,4.554,4.5464,4.5502,367783.3215
2010-12-23 15:30:00,11.91,11.92,11.9,11.92,427892.61107151344,4.554,4.5579,4.5502,4.5579,427892.6111
2010-12-23 15:40:00,11.91,11.92,11.89,11.91,589213.5899263483,4.554,4.5579,4.5464,4.554,589213.5899
2010-12-23 15:50:00,11.9,11.92,11.89,11.92,937752.435257781,4.5502,4.5579,4.5464,4.5579,937752.4353
2010-12-27 09:30:00,11.86,11.89,11.83,11.87,601568.068424804,4.5349,4.5464,4.5235,4.5387,601568.0684
2010-12-27 09:40:00,11.87,11.87,11.82,11.82,246851.9838441435,4.5387,4.5387,4.5196,4.5196,246851.9838
2010-12-27 09:50:00,11.82,11.83,11.79,11.79,338085.0558327394,4.5196,4.5235,4.5082,4.5082,338085.0558
2010-12-27 10:00:00,11.79,11.83,11.79,11.81,439771.9173200285,4.5082,4.5235,4.5082,4.5158,439771.9173
2010-12-27 10:10:00,11.81,11.81,11.79,11.79,428605.3694464244,4.5158,4.5158,4.5082,4.5082,428605.3694
2010-12-27 10:20:00,11.79,11.82,11.79,11.81,300546.4480874317,4.5082,4.5196,4.5082,4.5158,300546.4481
2010-12-27 10:30:00,11.8,11.85,11.8,11.85,408410.5488239487,4.512,4.5311,4.512,4.5311,408410.5488
2010-12-27 10:40:00,11.85,11.85,11.82,11.84,312188.16821097647,4.5311,4.5311,4.5196,4.5273,312188.1682
2010-12-27 10:50:00,11.84,11.84,11.82,11.84,255642.67046804467,4.5273,4.5273,4.5196,4.5273,255642.6705
2010-12-27 11:00:00,11.84,11.85,11.83,11.85,153955.80898075554,4.5273,4.5311,4.5235,4.5311,153955.809
2010-12-27 11:10:00,11.85,11.87,11.84,11.84,260869.5652173913,4.5311,4.5387,4.5273,4.5273,260869.5652
2010-12-27 11:20:00,11.83,11.85,11.82,11.83,212401.9957234497,4.5235,4.5311,4.5196,4.5235,212401.9957
2010-12-27 11:30:00,11.84,11.84,11.81,11.81,159420.28985507248,4.5273,4.5273,4.5158,4.5158,159420.2899
2010-12-27 11:40:00,11.82,11.82,11.81,11.81,467569.4939415538,4.5196,4.5196,4.5158,4.5158,467569.4939
2010-12-27 11:50:00,11.81,11.83,11.81,11.83,89807.55523877406,4.5158,4.5235,4.5158,4.5235,89807.5552
2010-12-27 12:00:00,11.83,11.86,11.82,11.85,193870.27797576625,4.5235,4.5349,4.5196,4.5311,193870.278
2010-12-27 12:10:00,11.86,11.89,11.86,11.89,611784.271798527,4.5349,4.5464,4.5349,4.5464,611784.2718
2010-12-27 12:20:00,11.89,11.9,11.89,11.9,141838.91660727013,4.5464,4.5502,4.5464,4.5502,141838.9166
2010-12-27 12:30:00,11.9,11.91,11.85,11.86,486101.2116892374,4.5502,4.554,4.5311,4.5349,486101.2117
2010-12-27 12:40:00,11.86,11.89,11.84,11.88,236398.19434545023,4.5349,4.5464,4.5273,4.5426,236398.1943
2010-12-27 12:50:00,11.88,11.88,11.87,11.87,106913.7562366358,4.5426,4.5426,4.5387,4.5387,106913.7562
2010-12-27 13:00:00,11.87,11.89,11.87,11.88,166547.8736041815,4.5387,4.5464,4.5387,4.5426,166547.8736
2010-12-27 13:10:00,11.87,11.91,11.87,11.91,191732.0028510335,4.5387,4.554,4.5387,4.554,191732.0029
2010-12-27 13:20:00,11.91,11.97,11.91,11.95,679258.7312900927,4.554,4.577,4.554,4.5693,679258.7313
2010-12-27 13:30:00,11.95,11.98,11.95,11.96,445711.5704442861,4.5693,4.5808,4.5693,4.5732,445711.5704
2010-12-27 13:40:00,11.96,11.96,11.93,11.94,254692.32596816347,4.5732,4.5732,4.5617,4.5655,254692.326
2010-12-27 13:50:00,11.94,11.95,11.93,11.93,87906.86623901164,4.5655,4.5693,4.5617,4.5617,87906.8662
2010-12-27 14:00:00,11.94,11.95,11.92,11.95,382276.0750772155,4.5655,4.5693,4.5579,4.5693,382276.0751
2010-12-27 14:10:00,11.95,11.95,11.93,11.94,75314.80161558565,4.5693,4.5693,4.5617,4.5655,75314.8016
2010-12-27 14:20:00,11.95,11.95,11.93,11.94,60584.461867426944,4.5693,4.5693,4.5617,4.5655,60584.4619
2010-12-27 14:30:00,11.94,11.95,11.92,11.94,100736.51698740794,4.5655,4.5693,4.5579,4.5655,100736.517
2010-12-27 14:40:00,11.94,11.95,11.93,11.94,104300.30886196246,4.5655,4.5693,4.5617,4.5655,104300.3089
2010-12-27 14:50:00,11.93,11.95,11.92,11.94,108339.2729864576,4.5617,4.5693,4.5579,4.5655,108339.273
2010-12-27 15:00:00,11.94,11.95,11.93,11.95,140413.39985744833,4.5655,4.5693,4.5617,4.5693,140413.3999
2010-12-27 15:10:00,11.95,11.96,11.94,11.95,168210.97647897364,4.5693,4.5732,4.5655,4.5693,168210.9765
2010-12-27 15:20:00,11.95,11.96,11.94,11.95,192682.3473509147,4.5693,4.5732,4.5655,4.5693,192682.3474
2010-12-27 15:30:00,11.95,11.95,11.92,11.93,284628.1777144215,4.5693,4.5693,4.5579,4.5617,284628.1777
2010-12-27 15:40:00,11.92,11.94,11.89,11.94,643858.3986695177,4.5579,4.5655,4.5464,4.5655,643858.3987
2010-12-27 15:50:00,11.93,11.94,11.91,11.92,631741.5062960323,4.5617,4.5655,4.554,4.5579,631741.5063
2010-12-28 09:30:00,11.92,11.92,11.83,11.83,1068424.803991447,4.5579,4.5579,4.5235,4.5235,1068424.804
2010-12-28 09:40:00,11.84,11.89,11.82,11.87,558564.9798051794,4.5273,4.5464,4.5196,4.5387,558564.9798
2010-12-28 09:50:00,11.87,11.91,11.87,11.88,305298.17058683775,4.5387,4.554,4.5387,4.5426,305298.1706
2010-12-28 10:00:00,11.88,11.91,11.86,11.87,404846.7569493942,4.5426,4.554,4.5349,4.5387,404846.7569
2010-12-28 10:10:00,11.87,11.89,11.85,11.86,487051.5561891186,4.5387,4.5464,4.5311,4.5349,487051.5562
2010-12-28 10:20:00,11.87,11.88,11.84,11.88,303397.48158707534,4.5387,4.5426,4.5273,4.5426,303397.4816
2010-12-28 10:30:00,11.88,11.88,11.85,11.87,112378.23711095272,4.5426,4.5426,4.5311,4.5387,112378.2371
2010-12-28 10:40:00,11.86,11.87,11.84,11.84,330957.47208363033,4.5349,4.5387,4.5273,4.5273,330957.4721
2010-12-28 10:50:00,11.84,11.87,11.84,11.86,135899.2634830126,4.5273,4.5387,4.5273,4.5349,135899.2635
2010-12-28 11:00:00,11.86,11.87,11.85,11.87,172962.69897837966,4.5349,4.5387,4.5311,4.5387,172962.699
2010-12-28 11:10:00,11.87,11.91,11.87,11.89,482775.00593965314,4.5387,4.554,4.5387,4.5464,482775.0059
2010-12-28 11:20:00,11.89,11.89,11.88,11.88,152530.29223093373,4.5464,4.5464,4.5426,4.5426,152530.2922
2010-12-28 11:30:00,11.88,11.89,11.87,11.88,220955.0962223806,4.5426,4.5464,4.5387,4.5426,220955.0962
2010-12-28 11:40:00,11.88,11.9,11.88,11.89,561653.5994297933,4.5426,4.5502,4.5426,4.5464,561653.5994
2010-12-28 11:50:00,11.89,11.89,11.87,11.88,457353.2905678309,4.5464,4.5464,4.5387,4.5426,457353.2906
2010-12-28 12:00:00,11.88,11.89,11.87,11.87,266571.6322166785,4.5426,4.5464,4.5387,4.5387,266571.6322
2010-12-28 12:10:00,11.87,11.89,11.87,11.88,320266.09645996673,4.5387,4.5464,4.5387,4.5426,320266.0965
2010-12-28 12:20:00,11.88,11.89,11.87,11.88,95747.2083630316,4.5426,4.5464,4.5387,4.5426,95747.2084
2010-12-28 12:30:00,11.88,11.89,11.87,11.87,111903.06486101211,4.5426,4.5464,4.5387,4.5387,111903.0649
2010-12-28 12:40:00,11.87,11.88,11.87,11.88,272511.2853409361,4.5387,4.5426,4.5387,4.5426,272511.2853
2010-12-28 12:50:00,11.88,11.89,11.87,11.89,410311.2378237111,4.5426,4.5464,4.5387,4.5464,410311.2378
2010-12-28 13:00:00,11.89,11.89,11.89,11.89,327631.2663340461,4.5464,4.5464,4.5464,4.5464,327631.2663
2010-12-28 13:10:00,11.89,11.9,11.88,11.88,165597.5291043003,4.5464,4.5502,4.5426,4.5426,165597.5291
2010-12-28 13:20:00,11.88,11.88,11.87,11.87,167735.80422903303,4.5426,4.5426,4.5387,4.5387,167735.8042
2010-12-28 13:30:00,11.87,11.88,11.86,11.87,220955.0962223806,4.5387,4.5426,4.5349,4.5387,220955.0962
2010-12-28 13:40:00,11.87,11.87,11.86,11.87,82442.38536469471,4.5387,4.5387,4.5349,4.5387,82442.3854
2010-12-28 13:50:00,11.86,11.87,11.85,11.86,254217.1537182229,4.5349,4.5387,4.5311,4.5349,254217.1537
2010-12-28 14:00:00,11.86,11.87,11.85,11.87,137087.1941078641,4.5349,4.5387,4.5311,4.5387,137087.1941
2010-12-28 14:10:00,11.87,11.87,11.84,11.86,325017.8189593728,4.5387,4.5387,4.5273,4.5349,325017.819
2010-12-28 14:20:00,11.86,11.87,11.86,11.86,110952.72036113092,4.5349,4.5387,4.5349,4.5349,110952.7204
2010-12-28 14:30:00,11.86,11.88,11.86,11.87,761463.5305298171,4.5349,4.5426,4.5349,4.5387,761463.5305
2010-12-28 14:40:00,11.87,11.89,11.87,11.88,200997.86172487529,4.5387,4.5464,4.5387,4.5426,200997.8617
2010-12-28 14:50:00,11.89,11.91,11.88,11.91,258968.8762176289,4.5464,4.554,4.5426,4.554,258968.8762
2010-12-28 15:00:00,11.91,11.93,11.91,11.93,171062.00997861725,4.554,4.5617,4.554,4.5617,171062.01
2010-12-28 15:10:00,11.93,11.93,11.92,11.92,202898.5507246377,4.5617,4.5617,4.5579,4.5579,202898.5507
2010-12-28 15:20:00,11.92,11.93,11.92,11.92,241387.50296982657,4.5579,4.5617,4.5579,4.5579,241387.503
2010-12-28 15:30:00,11.92,11.93,11.92,11.92,251603.7063435496,4.5579,4.5617,4.5579,4.5579,251603.7063
2010-12-28 15:40:00,11.93,11.93,11.91,11.92,275599.90496555,4.5617,4.5617,4.554,4.5579,275599.905
2010-12-28 15:50:00,11.92,11.93,11.92,11.93,1011641.7201235448,4.5579,4.5617,4.5579,4.5617,1011641.7201
2010-12-29 09:30:00,11.94,12.0,11.92,11.97,1142076.5027322404,4.5655,4.5885,4.5579,4.577,1142076.5027
2010-12-29 09:40:00,11.97,11.97,11.9,11.92,424566.4053219292,4.577,4.577,4.5502,4.5579,424566.4053
2010-12-29 09:50:00,11.92,11.97,11.92,11.94,414825.37419814686,4.5579,4.577,4.5579,4.5655,414825.3742
2010-12-29 10:00:00,11.94,11.96,11.94,11.95,267997.1489665004,4.5655,4.5732,4.5655,4.5693,267997.149
2010-12-29 10:10:00,11.95,11.96,11.94,11.95,282727.48871465906,4.5693,4.5732,4.5655,4.5693,282727.4887
2010-12-29 10:20:00,11.95,11.96,11.95,11.95,267759.5628415301,4.5693,4.5732,4.5693,4.5693,267759.5628
2010-12-29 10:30:00,11.96,11.96,11.94,11.96,264433.3570919458,4.5732,4.5732,4.5655,4.5732,264433.3571
2010-12-29 10:40:00,11.95,11.97,11.95,11.96,223806.12972202423,4.5693,4.577,4.5693,4.5732,223806.1297
2010-12-29 10:50:00,11.95,11.96,11.93,11.93,117842.71798526966,4.5693,4.5732,4.5617,4.5617,117842.718
2010-12-29 11:00:00,11.93,11.94,11.92,11.92,125207.88785934902,4.5617,4.5655,4.5579,4.5579,125207.8879
2010-12-29 11:10:00,11.92,11.92,11.89,11.89,175813.73247802327,4.5579,4.5579,4.5464,4.5464,175813.7325
2010-12-29 11:20:00,11.89,11.89,11.86,11.86,371822.2855785223,4.5464,4.5464,4.5349,4.5349,371822.2856
2010-12-29 11:30:00,11.86,11.87,11.85,11.87,257305.7733428368,4.5349,4.5387,4.5311,4.5387,257305.7733
2010-12-29 11:40:00,11.87,11.88,11.86,11.86,123069.6127346163,4.5387,4.5426,4.5349,4.5349,123069.6127
2010-12-29 11:50:00,11.86,11.86,11.84,11.85,283677.83321454027,4.5349,4.5349,4.5273,4.5311,283677.8332
2010-12-29 12:00:00,11.85,11.88,11.85,11.87,410073.6516987408,4.5311,4.5426,4.5311,4.5387,410073.6517
2010-12-29 12:10:00,11.87,11.89,11.87,11.88,127108.57685911145,4.5387,4.5464,4.5387,4.5426,127108.5769
2010-12-29 12:20:00,11.87,11.88,11.86,11.87,192444.7612259444,4.5387,4.5426,4.5349,4.5387,192444.7612
2010-12-29 12:30:00,11.87,11.9,11.87,11.89,195058.2086006177,4.5387,4.5502,4.5387,4.5464,195058.2086
2010-12-29 12:40:00,11.89,11.92,11.89,11.9,153480.6367308149,4.5464,4.5579,4.5464,4.5502,153480.6367
2010-12-29 12:50:00,11.91,11.91,11.9,11.91,84818.24661439772,4.554,4.554,4.5502,4.554,84818.2466
2010-12-29 13:00:00,11.91,11.92,11.89,11.91,363031.59895462106,4.554,4.5579,4.5464,4.554,363031.599
2010-12-29 13:10:00,11.91,11.92,11.9,11.92,153955.80898075554,4.554,4.5579,4.5502,4.5579,153955.809
2010-12-29 13:20:00,11.92,11.93,11.92,11.92,98360.65573770492,4.5579,4.5617,4.5579,4.5579,98360.6557
2010-12-29 13:30:00,11.92,11.93,11.92,11.92,54882.3948681397,4.5579,4.5617,4.5579,4.5579,54882.3949
2010-12-29 13:40:00,11.92,11.93,11.92,11.93,64861.01211689237,4.5579,4.5617,4.5579,4.5617,64861.0121
2010-12-29 13:50:00,11.93,11.93,11.92,11.92,134711.3328581611,4.5617,4.5617,4.5579,4.5579,134711.3329
2010-12-29 14:00:00,11.92,11.95,11.92,11.95,338322.6419577097,4.5579,4.5693,4.5579,4.5693,338322.642
2010-12-29 14:10:00,11.95,11.97,11.95,11.96,169161.32097885484,4.5693,4.577,4.5693,4.5732,169161.321
2010-12-29 14:20:00,11.96,11.96,11.95,11.96,122832.026609646,4.5732,4.5732,4.5693,4.5732,122832.0266
2010-12-29 14:30:00,11.96,11.96,11.96,11.96,192444.7612259444,4.5732,4.5732,4.5732,4.5732,192444.7612
2010-12-29 14:40:00,11.96,11.96,11.95,11.95,162746.4956046567,4.5732,4.5732,4.5693,4.5693,162746.4956
2010-12-29 14:50:00,11.95,11.95,11.93,11.93,115704.44286053696,4.5693,4.5693,4.5617,4.5617,115704.4429
2010-12-29 15:00:00,11.93,11.95,11.93,11.95,151817.5338560228,4.5617,4.5693,4.5617,4.5693,151817.5339
2010-12-29 15:10:00,11.95,11.95,11.95,11.95,58208.600617723925,4.5693,4.5693,4.5693,4.5693,58208.6006
2010-12-29 15:20:00,11.95,11.96,11.95,11.96,153955.80898075554,4.5693,4.5732,4.5693,4.5732,153955.809
2010-12-29 15:30:00,11.95,11.97,11.95,11.95,256830.6010928962,4.5693,4.577,4.5693,4.5693,256830.6011
2010-12-29 15:40:00,11.95,11.96,11.94,11.94,296745.07008790685,4.5693,4.5732,4.5655,4.5655,296745.0701
2010-12-29 15:50:00,11.95,11.96,11.93,11.93,972915.1817533856,4.5693,4.5732,4.5617,4.5617,972915.1818
2010-12-30 09:30:00,11.9,11.92,11.85,11.87,616060.8220479924,4.5502,4.5579,4.5311,4.5387,616060.822
2010-12-30 09:40:00,11.87,11.91,11.86,11.89,559990.4965550012,4.5387,4.554,4.5349,4.5464,559990.4966
2010-12-30 09:50:00,11.89,11.89,11.85,11.86,320741.26870990737,4.5464,4.5464,4.5311,4.5349,320741.2687
2010-12-30 10:00:00,11.86,11.89,11.86,11.86,515799.4773105251,4.5349,4.5464,4.5349,4.5349,515799.4773
2010-12-30 10:10:00,11.86,11.86,11.8,11.81,695652.1739130435,4.5349,4.5349,4.512,4.5158,695652.1739
2010-12-30 10:20:00,11.81,11.81,11.79,11.81,636968.401045379,4.5158,4.5158,4.5082,4.5158,636968.401
2010-12-30 10:30:00,11.81,11.86,11.81,11.85,1356854.3597053932,4.5158,4.5349,4.5158,4.5311,1356854.3597
2010-12-30 10:40:00,11.85,11.85,11.83,11.83,164647.1846044191,4.5311,4.5311,4.5235,4.5235,164647.1846
2010-12-30 10:50:00,11.83,11.84,11.82,11.84,158469.94535519127,4.5235,4.5273,4.5196,4.5273,158469.9454
2010-12-30 11:00:00,11.84,11.85,11.83,11.83,113803.75386077454,4.5273,4.5311,4.5235,4.5235,113803.7539
2010-12-30 11:10:00,11.83,11.84,11.83,11.83,119030.64861012118,4.5235,4.5273,4.5235,4.5235,119030.6486
2010-12-30 11:20:00,11.83,11.86,11.83,11.86,183416.4884770729,4.5235,4.5349,4.5235,4.5349,183416.4885
2010-12-30 11:30:00,11.86,11.86,11.83,11.85,386315.0392017106,4.5349,4.5349,4.5235,4.5311,386315.0392
2010-12-30 11:40:00,11.84,11.85,11.84,11.85,96222.3806129722,4.5273,4.5311,4.5273,4.5311,96222.3806
2010-12-30 11:50:00,11.85,11.86,11.84,11.84,80066.52411499168,4.5311,4.5349,4.5273,4.5273,80066.5241
2010-12-30 12:00:00,11.84,11.86,11.84,11.85,81016.86861487289,4.5273,4.5349,4.5273,4.5311,81016.8686
2010-12-30 12:10:00,11.86,11.87,11.85,11.87,103825.13661202186,4.5349,4.5387,4.5311,4.5387,103825.1366
2010-12-30 12:20:00,11.87,11.87,11.87,11.87,58921.35899263483,4.5387,4.5387,4.5387,4.5387,58921.359
2010-12-30 12:30:00,11.87,11.87,11.86,11.86,62009.97861724875,4.5387,4.5387,4.5349,4.5349,62009.9786
2010-12-30 12:40:00,11.86,11.87,11.85,11.85,84343.07436445712,4.5349,4.5387,4.5311,4.5311,84343.0744
2010-12-30 12:50:00,11.86,11.86,11.84,11.85,74602.04324067474,4.5349,4.5349,4.5273,4.5311,74602.0432
2010-12-30 13:00:00,11.84,11.86,11.84,11.84,91945.83036350676,4.5273,4.5349,4.5273,4.5273,91945.8304
2010-12-30 13:10:00,11.84,11.86,11.84,11.86,72226.18199097173,4.5273,4.5349,4.5273,4.5349,72226.182
2010-12-30 13:20:00,11.86,11.86,11.84,11.84,86006.17723924923,4.5349,4.5349,4.5273,4.5273,86006.1772
2010-12-30 13:30:00,11.84,11.86,11.83,11.84,328344.024708957,4.5273,4.5349,4.5235,4.5273,328344.0247
2010-12-30 13:40:00,11.84,11.85,11.83,11.84,66286.52886671419,4.5273,4.5311,4.5235,4.5273,66286.5289
2010-12-30 13:50:00,11.84,11.85,11.84,11.85,98360.65573770492,4.5273,4.5311,4.5273,4.5311,98360.6557
2010-12-30 14:00:00,11.85,11.85,11.84,11.85,133998.57448325018,4.5311,4.5311,4.5273,4.5311,133998.5745
2010-12-30 14:10:00,11.85,11.85,11.84,11.84,112378.23711095272,4.5311,4.5311,4.5273,4.5273,112378.2371
2010-12-30 14:20:00,11.84,11.86,11.84,11.85,192682.3473509147,4.5273,4.5349,4.5273,4.5311,192682.3474
2010-12-30 14:30:00,11.85,11.86,11.85,11.85,194583.0363506772,4.5311,4.5349,4.5311,4.5311,194583.0364
2010-12-30 14:40:00,11.85,11.87,11.85,11.86,104300.30886196246,4.5311,4.5387,4.5311,4.5349,104300.3089
2010-12-30 14:50:00,11.86,11.87,11.86,11.87,171062.00997861725,4.5349,4.5387,4.5349,4.5387,171062.01
2010-12-30 15:00:00,11.87,11.87,11.86,11.86,234022.3330957472,4.5387,4.5387,4.5349,4.5349,234022.3331
2010-12-30 15:10:00,11.86,11.86,11.84,11.84,172725.11285340937,4.5349,4.5349,4.5273,4.5273,172725.1129
2010-12-30 15:20:00,11.84,11.86,11.84,11.86,242337.84746970772,4.5273,4.5349,4.5273,4.5349,242337.8475
2010-12-30 15:30:00,11.86,11.87,11.86,11.87,207412.68709907343,4.5349,4.5387,4.5349,4.5387,207412.6871
2010-12-30 15:40:00,11.87,11.87,11.85,11.85,301496.7925873129,4.5387,4.5387,4.5311,4.5311,301496.7926
2010-12-30 15:50:00,11.85,11.85,11.84,11.84,658113.5661677358,4.5311,4.5311,4.5273,4.5273,658113.5662
2010-12-31 09:30:00,11.81,11.83,11.79,11.79,383701.5918270373,4.5158,4.5235,4.5082,4.5082,383701.5918
2010-12-31 09:40:00,11.79,11.79,11.72,11.75,759800.4276550249,4.5082,4.5082,4.4814,4.4929,759800.4277
2010-12-31 09:50:00,11.76,11.78,11.73,11.73,415538.1325730577,4.4967,4.5043,4.4852,4.4852,415538.1326
2010-12-31 10:00:00,11.73,11.73,11.7,11.71,418864.338322642,4.4852,4.4852,4.4737,4.4776,418864.3383
2010-12-31 10:10:00,11.71,11.71,11.68,11.7,651936.3269185079,4.4776,4.4776,4.4661,4.4737,651936.3269
2010-12-31 10:20:00,11.71,11.72,11.7,11.7,547160.845806605,4.4776,4.4814,4.4737,4.4737,547160.8458
2010-12-31 10:30:00,11.7,11.71,11.69,11.71,430981.23069612734,4.4737,4.4776,4.4699,4.4776,430981.2307
2010-12-31 10:40:00,11.71,11.73,11.71,11.71,462342.5991922072,4.4776,4.4852,4.4776,4.4776,462342.5992
2010-12-31 10:50:00,11.71,11.76,11.71,11.76,292468.51983844145,4.4776,4.4967,4.4776,4.4967,292468.5198
2010-12-31 11:00:00,11.76,11.76,11.74,11.74,271323.3547160846,4.4967,4.4967,4.489,4.489,271323.3547
2010-12-31 11:10:00,11.74,11.74,11.72,11.72,172249.94060346877,4.489,4.489,4.4814,4.4814,172249.9406
2010-12-31 11:20:00,11.72,11.73,11.72,11.73,248752.67284390592,4.4814,4.4852,4.4814,4.4852,248752.6728
2010-12-31 11:30:00,11.72,11.73,11.71,11.72,365882.6324542647,4.4814,4.4852,4.4776,4.4814,365882.6325
2010-12-31 11:40:00,11.72,11.73,11.71,11.73,213114.75409836063,4.4814,4.4852,4.4776,4.4852,213114.7541
2010-12-31 11:50:00,11.73,11.74,11.73,11.73,104062.72273699216,4.4852,4.489,4.4852,4.4852,104062.7227
2010-12-31 12:00:00,11.74,11.76,11.73,11.76,178427.1798526966,4.489,4.4967,4.4852,4.4967,178427.1799
2010-12-31 12:10:00,11.76,11.76,11.75,11.75,168923.73485388453,4.4967,4.4967,4.4929,4.4929,168923.7349
2010-12-31 12:20:00,11.75,11.76,11.75,11.75,205036.8258493704,4.4929,4.4967,4.4929,4.4929,205036.8258
2010-12-31 12:30:00,11.75,11.75,11.74,11.74,92183.41648847709,4.4929,4.4929,4.489,4.489,92183.4165
2010-12-31 12:40:00,11.74,11.74,11.72,11.73,205274.4119743407,4.489,4.489,4.4814,4.4852,205274.412
2010-12-31 12:50:00,11.73,11.74,11.73,11.73,117842.71798526966,4.4852,4.489,4.4852,4.4852,117842.718
2010-12-31 13:00:00,11.73,11.73,11.71,11.71,131622.71323354717,4.4852,4.4852,4.4776,4.4776,131622.7132
2010-12-31 13:10:00,11.71,11.74,11.71,11.73,182703.73010216205,4.4776,4.489,4.4776,4.4852,182703.7301
2010-12-31 13:20:00,11.74,11.74,11.73,11.74,119743.40698503208,4.489,4.489,4.4852,4.489,119743.407
2010-12-31 13:30:00,11.74,11.76,11.73,11.75,217628.8904727964,4.489,4.4967,4.4852,4.4929,217628.8905
2010-12-31 13:40:00,11.75,11.76,11.72,11.73,207175.10097410312,4.4929,4.4967,4.4814,4.4852,207175.101
2010-12-31 13:50:00,11.72,11.73,11.72,11.73,85768.59111427893,4.4814,4.4852,4.4814,4.4852,85768.5911
2010-12-31 14:00:00,11.73,11.73,11.71,11.71,152055.11998099313,4.4852,4.4852,4.4776,4.4776,152055.12
2010-12-31 14:10:00,11.71,11.73,11.71,11.73,132335.47160845806,4.4776,4.4852,4.4776,4.4852,132335.4716
2010-12-31 14:20:00,11.73,11.73,11.71,11.72,139225.4692325968,4.4852,4.4852,4.4776,4.4814,139225.4692
2010-12-31 14:30:00,11.72,11.73,11.7,11.71,233309.5747208363,4.4814,4.4852,4.4737,4.4776,233309.5747
2010-12-31 14:40:00,11.71,11.71,11.69,11.69,423853.6469470183,4.4776,4.4776,4.4699,4.4699,423853.6469
2010-12-31 14:50:00,11.7,11.7,11.67,11.68,444523.63981943455,4.4737,4.4737,4.4623,4.4661,444523.6398
2010-12-31 15:00:00,11.68,11.69,11.68,11.68,438821.5728201473,4.4661,4.4699,4.4661,4.4661,438821.5728
2010-12-31 15:10:00,11.68,11.69,11.65,11.66,1589688.762176289,4.4661,4.4699,4.4546,4.4584,1589688.7622
2010-12-31 15:20:00,11.66,11.68,11.65,11.68,729626.9897837966,4.4584,4.4661,4.4546,4.4661,729626.9898
2010-12-31 15:30:00,11.67,11.68,11.65,11.68,596816.3459253979,4.4623,4.4661,4.4546,4.4661,596816.3459
2010-12-31 15:40:00,11.68,11.68,11.66,11.67,765027.3224043716,4.4661,4.4661,4.4584,4.4623,765027.3224
2010-12-31 15:50:00,11.67,11.72,11.67,11.72,1462342.5991922072,4.4623,4.4814,4.4623,4.4814,1462342.5992
2011-01-03 09:30:00,11.88,11.95,11.84,11.91,1472083.6303159895,4.5426,4.5693,4.5273,4.554,1472083.6303
2011-01-03 09:40:00,11.91,12.03,11.91,12.0,1044903.777619387,4.554,4.5999,4.554,4.5885,1044903.7776
2011-01-03 09:50:00,12.0,12.03,11.93,11.94,1355904.015205512,4.5885,4.5999,4.5617,4.5655,1355904.0152
2011-01-03 10:00:00,11.94,12.02,11.93,12.01,906628.6528866716,4.5655,4.5961,4.5617,4.5923,906628.6529
2011-01-03 10:10:00,12.01,12.08,12.01,12.05,1079591.351865051,4.5923,4.619,4.5923,4.6076,1079591.3519
2011-01-03 10:20:00,12.06,12.07,12.03,12.05,660251.8412924685,4.6114,4.6152,4.5999,4.6076,660251.8413
2011-01-03 10:30:00,12.05,12.05,12.03,12.05,804466.6191494417,4.6076,4.6076,4.5999,4.6076,804466.6191
2011-01-03 10:40:00,12.05,12.07,12.03,12.04,424091.2330719886,4.6076,4.6152,4.5999,4.6037,424091.2331
2011-01-03 10:50:00,12.04,12.06,12.02,12.04,365407.4602043241,4.6037,4.6114,4.5961,4.6037,365407.4602
2011-01-03 11:00:00,12.04,12.05,12.02,12.03,405084.3430743645,4.6037,4.6076,4.5961,4.5999,405084.3431
2011-01-03 11:10:00,12.03,12.03,12.02,12.03,162746.4956046567,4.5999,4.5999,4.5961,4.5999,162746.4956
2011-01-03 11:20:00,12.03,12.06,12.03,12.05,393917.7952007603,4.5999,4.6114,4.5999,4.6076,393917.7952
2011-01-03 11:30:00,12.05,12.1,12.04,12.09,265858.87384176766,4.6076,4.6267,4.6037,4.6229,265858.8738
2011-01-03 11:40:00,12.09,12.1,12.03,12.03,186267.52197671653,4.6229,4.6267,4.5999,4.5999,186267.522
2011-01-03 11:50:00,12.03,12.05,12.02,12.03,228557.85222143028,4.5999,4.6076,4.5961,4.5999,228557.8522
2011-01-03 12:00:00,12.03,12.04,12.03,12.04,245901.6393442623,4.5999,4.6037,4.5999,4.6037,245901.6393
2011-01-03 12:10:00,12.04,12.04,12.03,12.04,247327.1560940841,4.6037,4.6037,4.5999,4.6037,247327.1561
2011-01-03 12:20:00,12.04,12.04,12.03,12.03,226657.16322166787,4.6037,4.6037,4.5999,4.5999,226657.1632
2011-01-03 12:30:00,12.03,12.04,12.01,12.02,411499.1684485626,4.5999,4.6037,4.5923,4.5961,411499.1684
2011-01-03 12:40:00,12.02,12.04,12.02,12.02,448087.4316939891,4.5961,4.6037,4.5961,4.5961,448087.4317
2011-01-03 12:50:00,12.02,12.03,12.02,12.02,232359.2302209551,4.5961,4.5999,4.5961,4.5961,232359.2302
2011-01-03 13:00:00,12.02,12.04,12.02,12.04,355666.4290805417,4.5961,4.6037,4.5961,4.6037,355666.4291
2011-01-03 13:10:00,12.04,12.05,12.03,12.03,269897.8379662628,4.6037,4.6076,4.5999,4.5999,269897.838
2011-01-03 13:20:00,12.03,12.05,12.03,12.04,254929.91209313367,4.5999,4.6076,4.5999,4.6037,254929.9121
2011-01-03 13:30:00,12.04,12.05,12.03,12.04,319078.16583511524,4.6037,4.6076,4.5999,4.6037,319078.1658
2011-01-03 13:40:00,12.04,12.05,12.03,12.05,321691.6132097886,4.6037,4.6076,4.5999,4.6076,321691.6132
2011-01-03 13:50:00,12.05,12.08,12.05,12.08,531242.5754335946,4.6076,4.619,4.6076,4.619,531242.5754
2011-01-03 14:00:00,12.08,12.13,12.08,12.13,720598.7170349251,4.619,4.6382,4.619,4.6382,720598.717
2011-01-03 14:10:00,12.13,12.13,12.1,12.11,670943.2169161321,4.6382,4.6382,4.6267,4.6305,670943.2169
2011-01-03 14:20:00,12.11,12.12,12.1,12.1,498930.8624376337,4.6305,4.6343,4.6267,4.6267,498930.8624
2011-01-03 14:30:00,12.1,12.12,12.1,12.12,762889.0472796389,4.6267,4.6343,4.6267,4.6343,762889.0473
2011-01-03 14:40:00,12.12,12.14,12.11,12.12,791636.9684010454,4.6343,4.642,4.6305,4.6343,791636.9684
2011-01-03 14:50:00,12.12,12.12,12.08,12.08,445236.3981943455,4.6343,4.6343,4.619,4.619,445236.3982
2011-01-03 15:00:00,12.09,12.09,12.06,12.07,1137087.194107864,4.6229,4.6229,4.6114,4.6152,1137087.1941
2011-01-03 15:10:00,12.07,12.08,12.06,12.07,1368496.079828938,4.6152,4.619,4.6114,4.6152,1368496.0798
2011-01-03 15:20:00,12.06,12.08,12.06,12.07,479686.3863150392,4.6114,4.619,4.6114,4.6152,479686.3863
2011-01-03 15:30:00,12.07,12.08,12.06,12.08,1300308.8619624614,4.6152,4.619,4.6114,4.619,1300308.862
2011-01-03 15:40:00,12.08,12.11,12.07,12.09,1650985.9824186268,4.619,4.6305,4.6152,4.6229,1650985.9824
2011-01-03 15:50:00,12.09,12.1,12.07,12.08,1647184.604419102,4.6229,4.6267,4.6152,4.619,1647184.6044
2011-01-04 09:30:00,12.12,12.34,12.11,12.21,2283440.24708957,4.6343,4.7185,4.6305,4.6688,2283440.2471
2011-01-04 09:40:00,12.21,12.21,12.13,12.16,645283.9154193396,4.6688,4.6688,4.6382,4.6496,645283.9154
2011-01-04 09:50:00,12.16,12.16,12.05,12.07,707769.0662865288,4.6496,4.6496,4.6076,4.6152,707769.0663
2011-01-04 10:00:00,12.07,12.11,12.05,12.07,665716.3221667855,4.6152,4.6305,4.6076,4.6152,665716.3222
2011-01-04 10:10:00,12.06,12.12,12.06,12.1,412687.0990734141,4.6114,4.6343,4.6114,4.6267,412687.0991
2011-01-04 10:20:00,12.1,12.13,12.09,12.1,696364.9322879544,4.6267,4.6382,4.6229,4.6267,696364.9323
2011-01-04 10:30:00,12.1,12.11,12.08,12.09,415300.5464480874,4.6267,4.6305,4.619,4.6229,415300.5464
2011-01-04 10:40:00,12.09,12.09,12.06,12.06,249940.60346875744,4.6229,4.6229,4.6114,4.6114,249940.6035
2011-01-04 10:50:00,12.06,12.08,12.04,12.08,534331.1950582087,4.6114,4.619,4.6037,4.619,534331.1951
2011-01-04 11:00:00,12.07,12.09,12.03,12.03,252554.0508434308,4.6152,4.6229,4.5999,4.5999,252554.0508
2011-01-04 11:10:00,12.04,12.06,12.03,12.06,316227.13233547163,4.6037,4.6114,4.5999,4.6114,316227.1323
2011-01-04 11:20:00,12.06,12.08,12.05,12.06,249703.0173437872,4.6114,4.619,4.6076,4.6114,249703.0173
2011-01-04 11:30:00,12.05,12.07,12.04,12.07,516037.06343549537,4.6076,4.6152,4.6037,4.6152,516037.0634
2011-01-04 11:40:00,12.06,12.07,12.04,12.05,195058.2086006177,4.6114,4.6152,4.6037,4.6076,195058.2086
2011-01-04 11:50:00,12.05,12.05,12.02,12.04,958897.6003801378,4.6076,4.6076,4.5961,4.6037,958897.6004
2011-01-04 12:00:00,12.03,12.05,12.03,12.04,359942.9793300072,4.5999,4.6076,4.5999,4.6037,359942.9793
2011-01-04 12:10:00,12.04,12.06,12.04,12.06,678070.8006652412,4.6037,4.6114,4.6037,4.6114,678070.8007
2011-01-04 12:20:00,12.06,12.08,12.05,12.05,317890.2352102637,4.6114,4.619,4.6076,4.6076,317890.2352
2011-01-04 12:30:00,12.05,12.05,12.04,12.05,352815.3955808981,4.6076,4.6076,4.6037,4.6076,352815.3956
2011-01-04 12:40:00,12.05,12.05,12.04,12.05,329294.3692088382,4.6076,4.6076,4.6037,4.6076,329294.3692
2011-01-04 12:50:00,12.05,12.06,12.05,12.06,378712.28320266097,4.6076,4.6114,4.6076,4.6114,378712.2832
2011-01-04 13:00:00,12.06,12.08,12.05,12.06,225944.4048467569,4.6114,4.619,4.6076,4.6114,225944.4048
2011-01-04 13:10:00,12.05,12.08,12.05,12.08,295081.9672131148,4.6076,4.619,4.6076,4.619,295081.9672
2011-01-04 13:20:00,12.08,12.08,12.06,12.07,324542.6467094322,4.619,4.619,4.6114,4.6152,324542.6467
2011-01-04 13:30:00,12.07,12.09,12.06,12.08,526728.4390591589,4.6152,4.6229,4.6114,4.619,526728.4391
2011-01-04 13:40:00,12.08,12.08,12.06,12.06,541458.7788073177,4.619,4.619,4.6114,4.6114,541458.7788
2011-01-04 13:50:00,12.06,12.06,12.05,12.06,555951.5324305061,4.6114,4.6114,4.6076,4.6114,555951.5324
2011-01-04 14:00:00,12.06,12.11,12.06,12.11,794488.001900689,4.6114,4.6305,4.6114,4.6305,794488.0019
2011-01-04 14:10:00,12.11,12.11,12.09,12.09,255880.256593015,4.6305,4.6305,4.6229,4.6229,255880.2566
2011-01-04 14:20:00,12.1,12.11,12.09,12.1,215965.78759800427,4.6267,4.6305,4.6229,4.6267,215965.7876
2011-01-04 14:30:00,12.1,12.11,12.08,12.08,301971.9648372535,4.6267,4.6305,4.619,4.619,301971.9648
2011-01-04 14:40:00,12.08,12.11,12.08,12.09,669280.11404134,4.619,4.6305,4.619,4.6229,669280.114
2011-01-04 14:50:00,12.09,12.1,12.08,12.08,213589.9263483013,4.6229,4.6267,4.619,4.619,213589.9263
2011-01-04 15:00:00,12.08,12.08,12.06,12.07,335471.60845806607,4.619,4.619,4.6114,4.6152,335471.6085
2011-01-04 15:10:00,12.07,12.08,12.05,12.08,354240.9123307199,4.6152,4.619,4.6076,4.619,354240.9123
2011-01-04 15:20:00,12.07,12.11,12.07,12.1,383939.1779520076,4.6152,4.6305,4.6152,4.6267,383939.178
2011-01-04 15:30:00,12.1,12.1,12.06,12.07,1277975.7662152532,4.6267,4.6267,4.6114,4.6152,1277975.7662
2011-01-04 15:40:00,12.07,12.07,12.04,12.05,1339035.4003326206,4.6152,4.6152,4.6037,4.6076,1339035.4003
2011-01-04 15:50:00,12.05,12.05,11.97,11.99,3448325.0178189594,4.6076,4.6076,4.577,4.5846,3448325.0178
2011-01-05 09:30:00,11.94,12.0,11.94,11.98,932050.3682584936,4.5655,4.5885,4.5655,4.5808,932050.3683
2011-01-05 09:40:00,11.98,11.99,11.94,11.94,604181.5157994773,4.5808,4.5846,4.5655,4.5655,604181.5158
2011-01-05 09:50:00,11.94,11.95,11.92,11.94,554288.429555714,4.5655,4.5693,4.5579,4.5655,554288.4296
2011-01-05 10:00:00,11.94,12.01,11.94,12.01,296507.48396293656,4.5655,4.5923,4.5655,4.5923,296507.484
2011-01-05 10:10:00,12.01,12.02,12.0,12.01,229033.02447137088,4.5923,4.5961,4.5885,4.5923,229033.0245
2011-01-05 10:20:00,12.01,12.03,11.97,11.97,238536.46947018296,4.5923,4.5999,4.577,4.577,238536.4695
2011-01-05 10:30:00,11.97,12.0,11.96,11.98,342836.7783321454,4.577,4.5885,4.5732,4.5808,342836.7783
2011-01-05 10:40:00,11.98,11.98,11.97,11.98,578284.6281777144,4.5808,4.5808,4.577,4.5808,578284.6282
2011-01-05 10:50:00,11.98,12.03,11.98,12.02,429555.7139463056,4.5808,4.5999,4.5808,4.5961,429555.7139
2011-01-05 11:00:00,12.02,12.07,12.02,12.05,334046.09170824423,4.5961,4.6152,4.5961,4.6076,334046.0917
2011-01-05 11:10:00,12.05,12.06,12.03,12.06,198146.82822523164,4.6076,4.6114,4.5999,4.6114,198146.8282
2011-01-05 11:20:00,12.06,12.1,12.06,12.09,289855.0724637681,4.6114,4.6267,4.6114,4.6229,289855.0725
2011-01-05 11:30:00,12.08,12.11,12.07,12.11,232121.6440959848,4.619,4.6305,4.6152,4.6305,232121.6441
2011-01-05 11:40:00,12.11,12.12,12.06,12.07,182228.55785222145,4.6305,4.6343,4.6114,4.6152,182228.5579
2011-01-05 11:50:00,12.07,12.07,12.05,12.06,201948.2062247565,4.6152,4.6152,4.6076,4.6114,201948.2062
2011-01-05 12:00:00,12.06,12.07,12.05,12.07,445236.3981943455,4.6114,4.6152,4.6076,4.6152,445236.3982
2011-01-05 12:10:00,12.06,12.08,12.05,12.05,312663.3404609171,4.6114,4.619,4.6076,4.6076,312663.3405
2011-01-05 12:20:00,12.05,12.09,12.04,12.09,381325.7305773343,4.6076,4.6229,4.6037,4.6229,381325.7306
2011-01-05 12:30:00,12.09,12.11,12.08,12.1,289379.9002138275,4.6229,4.6305,4.619,4.6267,289379.9002
2011-01-05 12:40:00,12.11,12.12,12.1,12.11,138512.71085768592,4.6305,4.6343,4.6267,4.6305,138512.7109
2011-01-05 12:50:00,12.11,12.13,12.11,12.11,178902.3521026372,4.6305,4.6382,4.6305,4.6305,178902.3521
2011-01-05 13:00:00,12.11,12.11,12.09,12.1,245426.4670943217,4.6305,4.6305,4.6229,4.6267,245426.4671
2011-01-05 13:10:00,12.1,12.13,12.1,12.11,309812.3069612735,4.6267,4.6382,4.6267,4.6305,309812.307
2011-01-05 13:20:00,12.11,12.11,12.1,12.11,178427.1798526966,4.6305,4.6305,4.6267,4.6305,178427.1799
2011-01-05 13:30:00,12.11,12.13,12.1,12.13,416726.0631979093,4.6305,4.6382,4.6267,4.6382,416726.0632
2011-01-05 13:40:00,12.12,12.13,12.12,12.13,238774.05559515324,4.6343,4.6382,4.6343,4.6382,238774.0556
2011-01-05 13:50:00,12.13,12.14,12.12,12.13,205749.5842242813,4.6382,4.642,4.6343,4.6382,205749.5842
2011-01-05 14:00:00,12.13,12.14,12.09,12.1,372059.8717034925,4.6382,4.642,4.6229,4.6267,372059.8717
2011-01-05 14:10:00,12.1,12.13,12.09,12.13,622000.47517225,4.6267,4.6382,4.6229,4.6382,622000.4752
2011-01-05 14:20:00,12.13,12.13,12.1,12.11,199809.93110002376,4.6382,4.6382,4.6267,4.6305,199809.9311
2011-01-05 14:30:00,12.11,12.11,12.09,12.1,266571.6322166785,4.6305,4.6305,4.6229,4.6267,266571.6322
2011-01-05 14:40:00,12.09,12.1,12.09,12.1,288904.7279638869,4.6229,4.6267,4.6229,4.6267,288904.728
2011-01-05 14:50:00,12.1,12.11,12.1,12.11,114041.33998574484,4.6267,4.6305,4.6267,4.6305,114041.34
2011-01-05 15:00:00,12.11,12.11,12.1,12.11,190068.8999762414,4.6305,4.6305,4.6267,4.6305,190068.9
2011-01-05 15:10:00,12.11,12.13,12.11,12.13,323592.302209551,4.6305,4.6382,4.6305,4.6382,323592.3022
2011-01-05 15:20:00,12.13,12.13,12.12,12.13,323592.302209551,4.6382,4.6382,4.6343,4.6382,323592.3022
2011-01-05 15:30:00,12.12,12.13,12.12,12.13,297220.2423378475,4.6343,4.6382,4.6343,4.6382,297220.2423
2011-01-05 15:40:00,12.13,12.13,12.1,12.11,841054.8823948682,4.6382,4.6382,4.6267,4.6305,841054.8824
2011-01-05 15:50:00,12.11,12.11,12.09,12.1,1315039.2017106202,4.6305,4.6305,4.6229,4.6267,1315039.2017
2011-01-06 09:30:00,12.13,12.16,12.07,12.08,602280.8267997149,4.6382,4.6496,4.6152,4.619,602280.8268
2011-01-06 09:40:00,12.08,12.1,12.06,12.07,572107.3889284866,4.619,4.6267,4.6114,4.6152,572107.3889
2011-01-06 09:50:00,12.07,12.07,12.03,12.03,382751.2473271561,4.6152,4.6152,4.5999,4.5999,382751.2473
2011-01-06 10:00:00,12.03,12.06,12.02,12.03,397719.1732002851,4.5999,4.6114,4.5961,4.5999,397719.1732
2011-01-06 10:10:00,12.03,12.06,12.03,12.05,425041.5775718698,4.5999,4.6114,4.5999,4.6076,425041.5776
2011-01-06 10:20:00,12.05,12.08,12.05,12.07,407460.2043240675,4.6076,4.619,4.6076,4.6152,407460.2043
2011-01-06 10:30:00,12.07,12.08,12.05,12.05,635542.8842955572,4.6152,4.619,4.6076,4.6076,635542.8843
2011-01-06 10:40:00,12.06,12.07,12.04,12.06,630553.5756711808,4.6114,4.6152,4.6037,4.6114,630553.5757
2011-01-06 10:50:00,12.06,12.06,12.04,12.05,300071.2758374911,4.6114,4.6114,4.6037,4.6076,300071.2758
2011-01-06 11:00:00,12.05,12.05,12.01,12.01,554526.0156806842,4.6076,4.6076,4.5923,4.5923,554526.0157
2011-01-06 11:10:00,12.01,12.05,12.01,12.05,188643.3832264196,4.5923,4.6076,4.5923,4.6076,188643.3832
2011-01-06 11:20:00,12.05,12.07,12.05,12.05,461867.4269422666,4.6076,4.6152,4.6076,4.6076,461867.4269
2011-01-06 11:30:00,12.05,12.05,12.03,12.03,369921.5965787598,4.6076,4.6076,4.5999,4.5999,369921.5966
2011-01-06 11:40:00,12.03,12.03,11.99,12.02,802803.5162746495,4.5999,4.5999,4.5846,4.5961,802803.5163
2011-01-06 11:50:00,12.02,12.02,11.99,12.01,546685.6735566643,4.5961,4.5961,4.5846,4.5923,546685.6736
2011-01-06 12:00:00,12.01,12.01,11.91,11.92,1100498.9308624377,4.5923,4.5923,4.554,4.5579,1100498.9309
2011-01-06 12:10:00,11.92,11.96,11.92,11.96,398907.1038251366,4.5579,4.5732,4.5579,4.5732,398907.1038
2011-01-06 12:20:00,11.96,12.0,11.96,12.0,213589.9263483013,4.5732,4.5885,4.5732,4.5885,213589.9263
2011-01-06 12:30:00,11.99,12.03,11.99,12.02,275599.90496555,4.5846,4.5999,4.5846,4.5961,275599.905
2011-01-06 12:40:00,12.03,12.04,12.01,12.04,117129.95961035875,4.5999,4.6037,4.5923,4.6037,117129.9596
2011-01-06 12:50:00,12.04,12.05,12.02,12.03,141363.74435732953,4.6037,4.6076,4.5961,4.5999,141363.7444
2011-01-06 13:00:00,12.03,12.03,12.01,12.03,91945.83036350676,4.5999,4.5999,4.5923,4.5999,91945.8304
2011-01-06 13:10:00,12.03,12.04,12.02,12.04,124019.9572344975,4.5999,4.6037,4.5961,4.6037,124019.9572
2011-01-06 13:20:00,12.04,12.04,12.0,12.0,396768.8287004039,4.6037,4.6037,4.5885,4.5885,396768.8287
2011-01-06 13:30:00,12.0,12.01,11.99,12.0,186742.6942266572,4.5885,4.5923,4.5846,4.5885,186742.6942
2011-01-06 13:40:00,12.0,12.01,11.99,12.0,222143.02684723213,4.5885,4.5923,4.5846,4.5885,222143.0268
2011-01-06 13:50:00,12.0,12.03,11.99,12.02,249703.0173437872,4.5885,4.5999,4.5846,4.5961,249703.0173
2011-01-06 14:00:00,12.02,12.03,12.0,12.01,315751.960085531,4.5961,4.5999,4.5885,4.5923,315751.9601
2011-01-06 14:10:00,12.01,12.01,12.0,12.01,172962.69897837966,4.5923,4.5923,4.5885,4.5923,172962.699
2011-01-06 14:20:00,12.01,12.01,11.99,12.0,242575.4335946781,4.5923,4.5923,4.5846,4.5885,242575.4336
2011-01-06 14:30:00,12.0,12.03,12.0,12.02,119980.99311000238,4.5885,4.5999,4.5885,4.5961,119980.9931
2011-01-06 14:40:00,12.02,12.02,11.97,11.97,342836.7783321454,4.5961,4.5961,4.577,4.577,342836.7783
2011-01-06 14:50:00,11.97,11.99,11.96,11.96,418389.1660727013,4.577,4.5846,4.5732,4.5732,418389.1661
2011-01-06 15:00:00,11.96,11.99,11.96,11.99,531717.7476835353,4.5732,4.5846,4.5732,4.5846,531717.7477
2011-01-06 15:10:00,11.99,11.99,11.95,11.95,367308.1492040865,4.5846,4.5846,4.5693,4.5693,367308.1492
2011-01-06 15:20:00,11.95,11.97,11.94,11.97,363981.9434545023,4.5693,4.577,4.5655,4.577,363981.9435
2011-01-06 15:30:00,11.97,11.99,11.95,11.99,527678.7835590402,4.577,4.5846,4.5693,4.5846,527678.7836
2011-01-06 15:40:00,11.99,11.99,11.97,11.97,554288.429555714,4.5846,4.5846,4.577,4.577,554288.4296
2011-01-06 15:50:00,11.97,11.97,11.95,11.96,1232596.8163459254,4.577,4.577,4.5693,4.5732,1232596.8163
2011-01-07 09:30:00,12.02,12.03,11.91,11.95,693038.7265383701,4.5961,4.5999,4.554,4.5693,693038.7265
2011-01-07 09:40:00,11.95,11.98,11.92,11.97,530292.2309337135,4.5693,4.5808,4.5579,4.577,530292.2309
2011-01-07 09:50:00,11.97,11.97,11.9,11.91,399382.2760750773,4.577,4.577,4.5502,4.554,399382.2761
2011-01-07 10:00:00,11.9,11.94,11.9,11.91,499881.2069375149,4.5502,4.5655,4.5502,4.554,499881.2069
2011-01-07 10:10:00,11.92,11.97,11.91,11.95,398907.1038251366,4.5579,4.577,4.554,4.5693,398907.1038
2011-01-07 10:20:00,11.95,11.96,11.92,11.93,492278.4509384652,4.5693,4.5732,4.5579,4.5617,492278.4509
2011-01-07 10:30:00,11.93,11.97,11.92,11.96,442385.36469470186,4.5617,4.577,4.5579,4.5732,442385.3647
2011-01-07 10:40:00,11.96,11.96,11.84,11.85,1400095.034449988,4.5732,4.5732,4.5273,4.5311,1400095.0344
2011-01-07 10:50:00,11.85,11.86,11.77,11.86,1314564.0294606795,4.5311,4.5349,4.5005,4.5349,1314564.0295
2011-01-07 11:00:00,11.86,11.86,11.74,11.75,1139225.469232597,4.5349,4.5349,4.489,4.4929,1139225.4692
2011-01-07 11:10:00,11.74,11.76,11.69,11.74,2165122.35685436,4.489,4.4967,4.4699,4.489,2165122.3569
2011-01-07 11:20:00,11.74,11.74,11.69,11.7,987883.1076265146,4.489,4.489,4.4699,4.4737,987883.1076
2011-01-07 11:30:00,11.7,11.7,11.63,11.7,1925635.542884296,4.4737,4.4737,4.447,4.4737,1925635.5429
2011-01-07 11:40:00,11.7,11.71,11.67,11.67,1024233.7847469707,4.4737,4.4776,4.4623,4.4623,1024233.7847
2011-01-07 11:50:00,11.67,11.67,11.63,11.65,1253029.2230933714,4.4623,4.4623,4.447,4.4546,1253029.2231
2011-01-07 12:00:00,11.64,11.68,11.64,11.68,726063.1979092421,4.4508,4.4661,4.4508,4.4661,726063.1979
2011-01-07 12:10:00,11.68,11.7,11.66,11.69,716322.1667854597,4.4661,4.4737,4.4584,4.4699,716322.1668
2011-01-07 12:20:00,11.69,11.71,11.63,11.63,640769.7790449038,4.4699,4.4776,4.447,4.447,640769.779
2011-01-07 12:30:00,11.63,11.64,11.49,11.51,2420527.441197434,4.447,4.4508,4.3934,4.4011,2420527.4412
2011-01-07 12:40:00,11.5,11.53,11.49,11.49,1324780.2328344025,4.3973,4.4087,4.3934,4.3934,1324780.2328
2011-01-07 12:50:00,11.5,11.56,11.46,11.55,823235.9230220956,4.3973,4.4202,4.382,4.4164,823235.923
2011-01-07 13:00:00,11.55,11.58,11.53,11.53,2653361.84366833,4.4164,4.4279,4.4087,4.4087,2653361.8437
2011-01-07 13:10:00,11.53,11.57,11.51,11.56,655975.2910430031,4.4087,4.424,4.4011,4.4202,655975.291
2011-01-07 13:20:00,11.56,11.6,11.56,11.58,1045854.1221192684,4.4202,4.4355,4.4202,4.4279,1045854.1221
2011-01-07 13:30:00,11.58,11.6,11.58,11.59,677595.6284153005,4.4279,4.4355,4.4279,4.4317,677595.6284
2011-01-07 13:40:00,11.59,11.6,11.58,11.59,331670.23045854125,4.4317,4.4355,4.4279,4.4317,331670.2305
2011-01-07 13:50:00,11.59,11.6,11.57,11.6,687811.8317890236,4.4317,4.4355,4.424,4.4355,687811.8318
2011-01-07 14:00:00,11.6,11.62,11.59,11.61,827987.6455215015,4.4355,4.4432,4.4317,4.4393,827987.6455
2011-01-07 14:10:00,11.61,11.62,11.6,11.6,547636.0180565455,4.4393,4.4432,4.4355,4.4355,547636.0181
2011-01-07 14:20:00,11.61,11.62,11.6,11.62,587550.4870515562,4.4393,4.4432,4.4355,4.4432,587550.4871
2011-01-07 14:30:00,11.62,11.65,11.61,11.64,685911.1427892611,4.4432,4.4546,4.4393,4.4508,685911.1428
2011-01-07 14:40:00,11.65,11.66,11.63,11.64,966500.3563791874,4.4546,4.4584,4.447,4.4508,966500.3564
2011-01-07 14:50:00,11.65,11.68,11.64,11.65,468044.6661914944,4.4546,4.4661,4.4508,4.4546,468044.6662
2011-01-07 15:00:00,11.65,11.65,11.63,11.65,1266096.459966738,4.4546,4.4546,4.447,4.4546,1266096.46
2011-01-07 15:10:00,11.65,11.69,11.65,11.69,1136136.849607983,4.4546,4.4699,4.4546,4.4699,1136136.8496
2011-01-07 15:20:00,11.68,11.71,11.68,11.68,1028035.1627464956,4.4661,4.4776,4.4661,4.4661,1028035.1627
2011-01-07 15:30:00,11.68,11.7,11.68,11.68,895224.5188880969,4.4661,4.4737,4.4661,4.4661,895224.5189
2011-01-07 15:40:00,11.68,11.68,11.65,11.66,1770016.631028748,4.4661,4.4661,4.4546,4.4584,1770016.631
2011-01-07 15:50:00,11.66,11.68,11.65,11.66,2628890.472796389,4.4584,4.4661,4.4546,4.4584,2628890.4728
2011-01-10 09:30:00,11.63,11.68,11.59,11.59,1274649.5604656688,4.447,4.4661,4.4317,4.4317,1274649.5605
2011-01-10 09:40:00,11.59,11.65,11.57,11.64,1454264.670943217,4.4317,4.4546,4.424,4.4508,1454264.6709
2011-01-10 09:50:00,11.65,11.72,11.57,11.6,2084105.488239487,4.4546,4.4814,4.424,4.4355,2084105.4882
2011-01-10 10:00:00,11.6,11.66,11.6,11.65,756474.2219054408,4.4355,4.4584,4.4355,4.4546,756474.2219
2011-01-10 10:10:00,11.64,11.71,11.64,11.67,489902.5896887622,4.4508,4.4776,4.4508,4.4623,489902.5897
2011-01-10 10:20:00,11.67,11.67,11.62,11.63,473984.319315752,4.4623,4.4623,4.4432,4.447,473984.3193
2011-01-10 10:30:00,11.63,11.65,11.62,11.64,567118.0803041103,4.447,4.4546,4.4432,4.4508,567118.0803
2011-01-10 10:40:00,11.64,11.64,11.62,11.63,550962.2238061298,4.4508,4.4508,4.4432,4.447,550962.2238
2011-01-10 10:50:00,11.63,11.63,11.6,11.61,785459.7291518175,4.447,4.447,4.4355,4.4393,785459.7292
2011-01-10 11:00:00,11.61,11.63,11.61,11.63,628415.3005464481,4.4393,4.447,4.4393,4.447,628415.3005
2011-01-10 11:10:00,11.63,11.64,11.61,11.63,818246.6143977192,4.447,4.4508,4.4393,4.447,818246.6144
2011-01-10 11:20:00,11.63,11.66,11.62,11.65,385127.1085768591,4.447,4.4584,4.4432,4.4546,385127.1086
2011-01-10 11:30:00,11.65,11.68,11.64,11.68,414587.7880731765,4.4546,4.4661,4.4508,4.4661,414587.7881
2011-01-10 11:40:00,11.68,11.7,11.68,11.68,559515.3243050606,4.4661,4.4737,4.4661,4.4661,559515.3243
2011-01-10 11:50:00,11.68,11.69,11.68,11.69,347350.9147065812,4.4661,4.4699,4.4661,4.4699,347350.9147
2011-01-10 12:00:00,11.69,11.71,11.67,11.69,372772.63007840345,4.4699,4.4776,4.4623,4.4699,372772.6301
2011-01-10 12:10:00,11.69,11.69,11.63,11.66,1301734.3787122832,4.4699,4.4699,4.447,4.4584,1301734.3787
2011-01-10 12:20:00,11.67,11.7,11.66,11.69,233309.5747208363,4.4623,4.4737,4.4584,4.4699,233309.5747
2011-01-10 12:30:00,11.69,11.7,11.67,11.69,310049.89308624377,4.4699,4.4737,4.4623,4.4699,310049.8931
2011-01-10 12:40:00,11.69,11.7,11.69,11.69,128534.09360893324,4.4699,4.4737,4.4699,4.4699,128534.0936
2011-01-10 12:50:00,11.69,11.7,11.69,11.69,377049.1803278689,4.4699,4.4737,4.4699,4.4699,377049.1803
2011-01-10 13:00:00,11.69,11.74,11.69,11.73,606557.3770491803,4.4699,4.489,4.4699,4.4852,606557.377
2011-01-10 13:10:00,11.73,11.73,11.71,11.71,175338.56022808267,4.4852,4.4852,4.4776,4.4776,175338.5602
2011-01-10 13:20:00,11.72,11.76,11.71,11.75,357329.53195533383,4.4814,4.4967,4.4776,4.4929,357329.532
2011-01-10 13:30:00,11.75,11.79,11.74,11.77,373247.802328344,4.4929,4.5082,4.489,4.5005,373247.8023
2011-01-10 13:40:00,11.77,11.8,11.76,11.79,346400.57020669995,4.5005,4.512,4.4967,4.5082,346400.5702
2011-01-10 13:50:00,11.79,11.79,11.77,11.79,330957.47208363033,4.5082,4.5082,4.5005,4.5082,330957.4721
2011-01-10 14:00:00,11.79,11.79,11.76,11.77,415775.71869802807,4.5082,4.5082,4.4967,4.5005,415775.7187
2011-01-10 14:10:00,11.78,11.79,11.77,11.79,340936.089332383,4.5043,4.5082,4.5005,4.5082,340936.0893
2011-01-10 14:20:00,11.79,11.83,11.79,11.81,944167.2606319792,4.5082,4.5235,4.5082,4.5158,944167.2606
2011-01-10 14:30:00,11.81,11.84,11.81,11.83,594440.484675695,4.5158,4.5273,4.5158,4.5235,594440.4847
2011-01-10 14:40:00,11.83,11.84,11.82,11.83,318840.57971014496,4.5235,4.5273,4.5196,4.5235,318840.5797
2011-01-10 14:50:00,11.83,11.84,11.82,11.83,332145.4027084818,4.5235,4.5273,4.5196,4.5235,332145.4027
2011-01-10 15:00:00,11.83,11.86,11.82,11.84,581610.8339272987,4.5235,4.5349,4.5196,4.5273,581610.8339
2011-01-10 15:10:00,11.85,11.86,11.84,11.85,430981.23069612734,4.5311,4.5349,4.5273,4.5311,430981.2307
2011-01-10 15:20:00,11.85,11.89,11.84,11.88,694701.8294131623,4.5311,4.5464,4.5273,4.5426,694701.8294
2011-01-10 15:30:00,11.88,11.91,11.87,11.91,1001187.9306248516,4.5426,4.554,4.5387,4.554,1001187.9306
2011-01-10 15:40:00,11.9,11.92,11.89,11.9,940365.8826324544,4.5502,4.5579,4.5464,4.5502,940365.8826
2011-01-10 15:50:00,11.9,11.91,11.89,11.89,1555476.3601805654,4.5502,4.554,4.5464,4.5464,1555476.3602
2011-01-11 09:30:00,11.94,12.0,11.87,11.89,979805.1793775244,4.5655,4.5885,4.5387,4.5464,979805.1794
2011-01-11 09:40:00,11.88,11.91,11.87,11.88,631979.0924210027,4.5426,4.554,4.5387,4.5426,631979.0924
2011-01-11 09:50:00,11.88,11.9,11.86,11.87,376574.0080779283,4.5426,4.5502,4.5349,4.5387,376574.0081
2011-01-11 10:00:00,11.87,11.9,11.86,11.89,435020.1948206225,4.5387,4.5502,4.5349,4.5464,435020.1948
2011-01-11 10:10:00,11.89,11.9,11.84,11.85,799002.1382751247,4.5464,4.5502,4.5273,4.5311,799002.1383
2011-01-11 10:20:00,11.85,11.87,11.83,11.87,470420.5274411974,4.5311,4.5387,4.5235,4.5387,470420.5274
2011-01-11 10:30:00,11.87,11.87,11.84,11.84,563079.1161796151,4.5387,4.5387,4.5273,4.5273,563079.1162
2011-01-11 10:40:00,11.84,11.86,11.82,11.86,480161.5585649798,4.5273,4.5349,4.5196,4.5349,480161.5586
2011-01-11 10:50:00,11.85,11.88,11.84,11.88,709432.169161321,4.5311,4.5426,4.5273,4.5426,709432.1692
2011-01-11 11:00:00,11.88,11.91,11.87,11.89,572820.1473033975,4.5426,4.554,4.5387,4.5464,572820.1473
2011-01-11 11:10:00,11.89,11.89,11.84,11.84,330719.88595866004,4.5464,4.5464,4.5273,4.5273,330719.886
2011-01-11 11:20:00,11.84,11.85,11.83,11.85,330482.2998336897,4.5273,4.5311,4.5235,4.5311,330482.2998
2011-01-11 11:30:00,11.85,11.88,11.84,11.85,668092.1834164885,4.5311,4.5426,4.5273,4.5311,668092.1834
2011-01-11 11:40:00,11.84,11.92,11.84,11.92,594678.0708006653,4.5273,4.5579,4.5273,4.5579,594678.0708
2011-01-11 11:50:00,11.92,11.94,11.91,11.92,607270.1354240912,4.5579,4.5655,4.554,4.5579,607270.1354
2011-01-11 12:00:00,11.92,11.95,11.91,11.95,798051.7937752436,4.5579,4.5693,4.554,4.5693,798051.7938
2011-01-11 12:10:00,11.95,11.96,11.92,11.92,899976.241387503,4.5693,4.5732,4.5579,4.5579,899976.2414
2011-01-11 12:20:00,11.92,11.93,11.92,11.92,96935.13898788313,4.5579,4.5617,4.5579,4.5579,96935.139
2011-01-11 12:30:00,11.92,11.93,11.91,11.92,282727.48871465906,4.5579,4.5617,4.554,4.5579,282727.4887
2011-01-11 12:40:00,11.92,11.92,11.9,11.91,297457.82846281776,4.5579,4.5579,4.5502,4.554,297457.8285
2011-01-11 12:50:00,11.91,11.93,11.91,11.92,136612.0218579235,4.554,4.5617,4.554,4.5579,136612.0219
2011-01-11 13:00:00,11.92,11.93,11.91,11.92,393917.7952007603,4.5579,4.5617,4.554,4.5579,393917.7952
2011-01-11 13:10:00,11.92,11.92,11.9,11.92,504395.3433119506,4.5579,4.5579,4.5502,4.5579,504395.3433
2011-01-11 13:20:00,11.92,11.92,11.9,11.92,375386.0774530767,4.5579,4.5579,4.5502,4.5579,375386.0775
2011-01-11 13:30:00,11.92,11.92,11.91,11.91,346162.9840817296,4.5579,4.5579,4.554,4.554,346162.9841
2011-01-11 13:40:00,11.91,11.92,11.9,11.91,326205.7495842243,4.554,4.5579,4.5502,4.554,326205.7496
2011-01-11 13:50:00,11.91,11.92,11.89,11.9,787835.5904015206,4.554,4.5579,4.5464,4.5502,787835.5904
2011-01-11 14:00:00,11.9,11.9,11.87,11.89,1117129.9596103588,4.5502,4.5502,4.5387,4.5464,1117129.9596
2011-01-11 14:10:00,11.89,11.89,11.87,11.89,305773.3428367783,4.5464,4.5464,4.5387,4.5464,305773.3428
2011-01-11 14:20:00,11.89,11.9,11.87,11.89,305773.3428367783,4.5464,4.5502,4.5387,4.5464,305773.3428
2011-01-11 14:30:00,11.89,11.89,11.88,11.89,309099.54858636257,4.5464,4.5464,4.5426,4.5464,309099.5486
2011-01-11 14:40:00,11.89,11.92,11.89,11.91,350201.9482062248,4.5464,4.5579,4.5464,4.554,350201.9482
2011-01-11 14:50:00,11.91,11.93,11.9,11.93,484913.2810643858,4.554,4.5617,4.5502,4.5617,484913.2811
2011-01-11 15:00:00,11.93,11.95,11.92,11.95,626277.0254217153,4.5617,4.5693,4.5579,4.5693,626277.0254
2011-01-11 15:10:00,11.95,11.95,11.91,11.91,352102.6372059872,4.5693,4.5693,4.554,4.554,352102.6372
2011-01-11 15:20:00,11.92,11.92,11.9,11.91,325730.5773342837,4.5579,4.5579,4.5502,4.554,325730.5773
2011-01-11 15:30:00,11.91,11.93,11.9,11.92,564504.632929437,4.554,4.5617,4.5502,4.5579,564504.6329
2011-01-11 15:40:00,11.92,11.94,11.91,11.94,1124732.7156094084,4.5579,4.5655,4.554,4.5655,1124732.7156
2011-01-11 15:50:00,11.94,11.96,11.93,11.94,1229983.368971252,4.5655,4.5732,4.5617,4.5655,1229983.369
2011-01-12 09:30:00,11.99,12.01,11.93,11.97,564504.632929437,4.5846,4.5923,4.5617,4.577,564504.6329
2011-01-12 09:40:00,11.96,11.96,11.91,11.91,422428.1301971965,4.5732,4.5732,4.554,4.554,422428.1302
2011-01-12 09:50:00,11.92,11.96,11.92,11.95,438821.5728201473,4.5579,4.5732,4.5579,4.5693,438821.5728
2011-01-12 10:00:00,11.95,11.97,11.93,11.96,247089.5699691138,4.5693,4.577,4.5617,4.5732,247089.57
2011-01-12 10:10:00,11.96,12.0,11.96,12.0,344024.7089569969,4.5732,4.5885,4.5732,4.5885,344024.709
2011-01-12 10:20:00,11.99,12.01,11.98,12.01,394868.1397006415,4.5846,4.5923,4.5808,4.5923,394868.1397
2011-01-12 10:30:00,12.01,12.01,11.97,11.97,278688.524590164,4.5923,4.5923,4.577,4.577,278688.5246
2011-01-12 10:40:00,11.97,12.0,11.97,11.99,285103.3499643621,4.577,4.5885,4.577,4.5846,285103.35
2011-01-12 10:50:00,11.99,12.0,11.97,11.98,149916.8448562604,4.5846,4.5885,4.577,4.5808,149916.8449
2011-01-12 11:00:00,11.97,12.02,11.97,12.01,300071.2758374911,4.577,4.5961,4.577,4.5923,300071.2758
2011-01-12 11:10:00,12.01,12.07,12.0,12.07,573057.7334283678,4.5923,4.6152,4.5885,4.6152,573057.7334
2011-01-12 11:20:00,12.07,12.07,12.05,12.05,858873.8417676408,4.6152,4.6152,4.6076,4.6076,858873.8418
2011-01-12 11:30:00,12.05,12.07,12.05,12.06,552387.7405559515,4.6076,4.6152,4.6076,4.6114,552387.7406
2011-01-12 11:40:00,12.06,12.08,12.06,12.06,307436.44571157044,4.6114,4.619,4.6114,4.6114,307436.4457
2011-01-12 11:50:00,12.06,12.08,12.04,12.05,296507.48396293656,4.6114,4.619,4.6037,4.6076,296507.484
2011-01-12 12:00:00,12.05,12.06,12.02,12.03,386790.2114516512,4.6076,4.6114,4.5961,4.5999,386790.2115
2011-01-12 12:10:00,12.03,12.05,12.03,12.04,287241.6250890948,4.5999,4.6076,4.5999,4.6037,287241.6251
2011-01-12 12:20:00,12.04,12.07,12.04,12.06,286766.4528391542,4.6037,4.6152,4.6037,4.6114,286766.4528
2011-01-12 12:30:00,12.05,12.06,12.04,12.05,272036.11309099547,4.6076,4.6114,4.6037,4.6076,272036.1131
2011-01-12 12:40:00,12.04,12.05,12.03,12.05,242813.0197196484,4.6037,4.6076,4.5999,4.6076,242813.0197
2011-01-12 12:50:00,12.05,12.05,12.03,12.03,228082.67997148968,4.6076,4.6076,4.5999,4.5999,228082.68
2011-01-12 13:00:00,12.03,12.03,12.02,12.03,1438346.4005702068,4.5999,4.5999,4.5961,4.5999,1438346.4006
2011-01-12 13:10:00,12.03,12.06,12.03,12.05,281301.9719648373,4.5999,4.6114,4.5999,4.6076,281301.972
2011-01-12 13:20:00,12.06,12.08,12.05,12.08,259206.4623425992,4.6114,4.619,4.6076,4.619,259206.4623
2011-01-12 13:30:00,12.08,12.09,12.07,12.08,371584.6994535519,4.619,4.6229,4.6152,4.619,371584.6995
2011-01-12 13:40:00,12.08,12.09,12.08,12.08,141363.74435732953,4.619,4.6229,4.619,4.619,141363.7444
2011-01-12 13:50:00,12.09,12.11,12.08,12.1,609645.9966737942,4.6229,4.6305,4.619,4.6267,609645.9967
2011-01-12 14:00:00,12.1,12.11,12.07,12.07,569256.355428843,4.6267,4.6305,4.6152,4.6152,569256.3554
2011-01-12 14:10:00,12.08,12.09,12.07,12.09,449512.9484438109,4.619,4.6229,4.6152,4.6229,449512.9484
2011-01-12 14:20:00,12.08,12.1,12.08,12.08,356616.7735804229,4.619,4.6267,4.619,4.619,356616.7736
2011-01-12 14:30:00,12.08,12.09,12.06,12.06,402708.48182466143,4.619,4.6229,4.6114,4.6114,402708.4818
2011-01-12 14:40:00,12.06,12.08,12.04,12.04,295081.9672131148,4.6114,4.619,4.6037,4.6037,295081.9672
2011-01-12 14:50:00,12.04,12.1,12.04,12.1,774768.353528154,4.6037,4.6267,4.6037,4.6267,774768.3535
2011-01-12 15:00:00,12.09,12.12,12.09,12.11,1000475.1722499406,4.6229,4.6343,4.6229,4.6305,1000475.1722
2011-01-12 15:10:00,12.11,12.11,12.08,12.09,556426.7046804467,4.6305,4.6305,4.619,4.6229,556426.7047
2011-01-12 15:20:00,12.09,12.1,12.08,12.08,873841.7676407698,4.6229,4.6267,4.619,4.619,873841.7676
2011-01-12 15:30:00,12.08,12.09,12.07,12.08,604181.5157994773,4.619,4.6229,4.6152,4.619,604181.5158
2011-01-12 15:40:00,12.08,12.09,12.08,12.08,543121.8816821098,4.619,4.6229,4.619,4.619,543121.8817
2011-01-12 15:50:00,12.09,12.13,12.08,12.13,3468757.4245664054,4.6229,4.6382,4.619,4.6382,3468757.4246
2011-01-13 09:30:00,12.16,12.17,12.09,12.13,908529.341886434,4.6496,4.6535,4.6229,4.6382,908529.3419
2011-01-13 09:40:00,12.12,12.12,12.04,12.04,740318.3654074603,4.6343,4.6343,4.6037,4.6037,740318.3654
2011-01-13 09:50:00,12.05,12.08,12.04,12.06,363981.9434545023,4.6076,4.619,4.6037,4.6114,363981.9435
2011-01-13 10:00:00,12.06,12.09,12.04,12.08,667854.5972915182,4.6114,4.6229,4.6037,4.619,667854.5973
2011-01-13 10:10:00,12.08,12.08,12.03,12.05,480874.31693989073,4.619,4.619,4.5999,4.6076,480874.3169
2011-01-13 10:20:00,12.05,12.06,12.03,12.05,310762.6514611547,4.6076,4.6114,4.5999,4.6076,310762.6515
2011-01-13 10:30:00,12.05,12.06,12.03,12.04,695414.5877880732,4.6076,4.6114,4.5999,4.6037,695414.5878
2011-01-13 10:40:00,12.03,12.04,12.01,12.01,748396.2936564505,4.5999,4.6037,4.5923,4.5923,748396.2937
2011-01-13 10:50:00,12.01,12.01,11.99,12.0,457590.87669280113,4.5923,4.5923,4.5846,4.5885,457590.8767
2011-01-13 11:00:00,12.0,12.02,12.0,12.01,310049.89308624377,4.5885,4.5961,4.5885,4.5923,310049.8931
2011-01-13 11:10:00,12.01,12.03,12.01,12.02,191019.2444761226,4.5923,4.5999,4.5923,4.5961,191019.2445
2011-01-13 11:20:00,12.02,12.03,12.02,12.03,275362.3188405797,4.5961,4.5999,4.5961,4.5999,275362.3188
2011-01-13 11:30:00,12.03,12.08,12.03,12.07,405321.9291993348,4.5999,4.619,4.5999,4.6152,405321.9292
2011-01-13 11:40:00,12.07,12.07,12.04,12.05,436445.7115704443,4.6152,4.6152,4.6037,4.6076,436445.7116
2011-01-13 11:50:00,12.05,12.05,12.01,12.02,586362.5564267047,4.6076,4.6076,4.5923,4.5961,586362.5564
2011-01-13 12:00:00,12.02,12.04,12.02,12.04,88144.45236398195,4.5961,4.6037,4.5961,4.6037,88144.4524
2011-01-13 12:10:00,12.04,12.05,12.02,12.03,172725.11285340937,4.6037,4.6076,4.5961,4.5999,172725.1129
2011-01-13 12:20:00,12.03,12.04,12.03,12.04,289617.48633879784,4.5999,4.6037,4.5999,4.6037,289617.4863
2011-01-13 12:30:00,12.04,12.05,12.03,12.03,170586.83772867665,4.6037,4.6076,4.5999,4.5999,170586.8377
2011-01-13 12:40:00,12.04,12.05,12.03,12.05,562128.7716797339,4.6037,4.6076,4.5999,4.6076,562128.7717
2011-01-13 12:50:00,12.05,12.05,12.03,12.03,239011.6417201236,4.6076,4.6076,4.5999,4.5999,239011.6417
2011-01-13 13:00:00,12.02,12.03,12.0,12.02,235210.2637205987,4.5961,4.5999,4.5885,4.5961,235210.2637
2011-01-13 13:10:00,12.02,12.05,12.02,12.04,253266.8092183417,4.5961,4.6076,4.5961,4.6037,253266.8092
2011-01-13 13:20:00,12.04,12.05,12.03,12.05,282252.3164647185,4.6037,4.6076,4.5999,4.6076,282252.3165
2011-01-13 13:30:00,12.05,12.06,12.04,12.04,148253.74198146828,4.6076,4.6114,4.6037,4.6037,148253.742
2011-01-13 13:40:00,12.05,12.05,12.04,12.05,119268.23473509148,4.6076,4.6076,4.6037,4.6076,119268.2347
2011-01-13 13:50:00,12.05,12.05,12.03,12.04,219291.9933475885,4.6076,4.6076,4.5999,4.6037,219291.9933
2011-01-13 14:00:00,12.03,12.05,12.03,12.04,494654.3121881682,4.5999,4.6076,4.5999,4.6037,494654.3122
2011-01-13 14:10:00,12.04,12.04,12.01,12.01,225944.4048467569,4.6037,4.6037,4.5923,4.5923,225944.4048
2011-01-13 14:20:00,12.02,12.04,12.01,12.04,258493.70396768829,4.5961,4.6037,4.5923,4.6037,258493.704
2011-01-13 14:30:00,12.04,12.04,12.03,12.03,250653.3618436684,4.6037,4.6037,4.5999,4.5999,250653.3618
2011-01-13 14:40:00,12.03,12.04,12.03,12.03,360655.737704918,4.5999,4.6037,4.5999,4.5999,360655.7377
2011-01-13 14:50:00,12.03,12.03,12.01,12.02,862437.6336421953,4.5999,4.5999,4.5923,4.5961,862437.6336
2011-01-13 15:00:00,12.01,12.03,12.01,12.02,778569.7315276788,4.5923,4.5999,4.5923,4.5961,778569.7315
2011-01-13 15:10:00,12.03,12.03,12.02,12.03,362318.8405797101,4.5999,4.5999,4.5961,4.5999,362318.8406
2011-01-13 15:20:00,12.03,12.03,12.02,12.02,559990.4965550012,4.5999,4.5999,4.5961,4.5961,559990.4966
2011-01-13 15:30:00,12.03,12.04,12.01,12.02,797576.621525303,4.5999,4.6037,4.5923,4.5961,797576.6215
2011-01-13 15:40:00,12.02,12.04,12.01,12.04,763839.3917795201,4.5961,4.6037,4.5923,4.6037,763839.3918
2011-01-13 15:50:00,12.04,12.08,12.04,12.08,1606557.3770491804,4.6037,4.619,4.6037,4.619,1606557.377
2011-01-14 09:30:00,12.06,12.11,12.02,12.09,596578.7598004277,4.6114,4.6305,4.5961,4.6229,596578.7598
2011-01-14 09:40:00,12.09,12.1,11.98,11.99,509384.6519363269,4.6229,4.6267,4.5808,4.5846,509384.6519
2011-01-14 09:50:00,11.99,12.0,11.96,11.98,488714.65906391066,4.5846,4.5885,4.5732,4.5808,488714.6591
2011-01-14 10:00:00,11.98,12.04,11.98,12.04,645283.9154193396,4.5808,4.6037,4.5808,4.6037,645283.9154
2011-01-14 10:10:00,12.04,12.09,12.03,12.08,396056.070325493,4.6037,4.6229,4.5999,4.619,396056.0703
2011-01-14 10:20:00,12.09,12.1,12.02,12.04,844618.6742694227,4.6229,4.6267,4.5961,4.6037,844618.6743
2011-01-14 10:30:00,12.04,12.08,12.04,12.07,534331.1950582087,4.6037,4.619,4.6037,4.6152,534331.1951
2011-01-14 10:40:00,12.07,12.09,12.05,12.09,515086.71893561416,4.6152,4.6229,4.6076,4.6229,515086.7189
2011-01-14 10:50:00,12.09,12.11,12.08,12.11,262532.6680921834,4.6229,4.6305,4.619,4.6305,262532.6681
2011-01-14 11:00:00,12.1,12.13,12.1,12.13,320266.09645996673,4.6267,4.6382,4.6267,4.6382,320266.0965
2011-01-14 11:10:00,12.13,12.15,12.13,12.13,336659.5390829176,4.6382,4.6458,4.6382,4.6382,336659.5391
2011-01-14 11:20:00,12.13,12.14,12.12,12.14,242813.0197196484,4.6382,4.642,4.6343,4.642,242813.0197
2011-01-14 11:30:00,12.14,12.16,12.13,12.15,556426.7046804467,4.642,4.6496,4.6382,4.6458,556426.7047
2011-01-14 11:40:00,12.15,12.19,12.15,12.19,785222.1430268473,4.6458,4.6611,4.6458,4.6611,785222.143
2011-01-14 11:50:00,12.19,12.19,12.16,12.16,197434.06985032075,4.6611,4.6611,4.6496,4.6496,197434.0699
2011-01-14 12:00:00,12.17,12.17,12.16,12.16,169874.07935376573,4.6535,4.6535,4.6496,4.6496,169874.0794
2011-01-14 12:10:00,12.16,12.17,12.15,12.16,196958.8976003801,4.6496,4.6535,4.6458,4.6496,196958.8976
2011-01-14 12:20:00,12.16,12.19,12.16,12.19,509147.0658113567,4.6496,4.6611,4.6496,4.6611,509147.0658
2011-01-14 12:30:00,12.19,12.19,12.17,12.17,251128.53409360893,4.6611,4.6611,4.6535,4.6535,251128.5341
2011-01-14 12:40:00,12.17,12.17,12.14,12.14,136849.6079828938,4.6535,4.6535,4.642,4.642,136849.608
2011-01-14 12:50:00,12.14,12.15,12.13,12.15,180803.0411023996,4.642,4.6458,4.6382,4.6458,180803.0411
2011-01-14 13:00:00,12.15,12.15,12.14,12.14,158232.35923022096,4.6458,4.6458,4.642,4.642,158232.3592
2011-01-14 13:10:00,12.14,12.14,12.13,12.14,212877.1679733904,4.642,4.642,4.6382,4.642,212877.168
2011-01-14 13:20:00,12.14,12.14,12.13,12.14,476835.3528153956,4.642,4.642,4.6382,4.642,476835.3528
2011-01-14 13:30:00,12.14,12.16,12.14,12.16,304110.23996198626,4.642,4.6496,4.642,4.6496,304110.24
2011-01-14 13:40:00,12.16,12.16,12.14,12.14,288667.14183891664,4.6496,4.6496,4.642,4.642,288667.1418
2011-01-14 13:50:00,12.14,12.18,12.14,12.18,298408.17296269897,4.642,4.6573,4.642,4.6573,298408.173
2011-01-14 14:00:00,12.18,12.18,12.16,12.17,468282.2523164647,4.6573,4.6573,4.6496,4.6535,468282.2523
2011-01-14 14:10:00,12.17,12.2,12.16,12.19,534568.7811831789,4.6535,4.6649,4.6496,4.6611,534568.7812
2011-01-14 14:20:00,12.19,12.2,12.19,12.19,419577.0966975529,4.6611,4.6649,4.6611,4.6611,419577.0967
2011-01-14 14:30:00,12.19,12.19,12.16,12.17,481587.07531480165,4.6611,4.6611,4.6496,4.6535,481587.0753
2011-01-14 14:40:00,12.17,12.19,12.16,12.18,349726.77595628414,4.6535,4.6611,4.6496,4.6573,349726.776
2011-01-14 14:50:00,12.18,12.19,12.18,12.19,189118.5554763602,4.6573,4.6611,4.6573,4.6611,189118.5555
2011-01-14 15:00:00,12.19,12.2,12.18,12.2,293656.45046329295,4.6611,4.6649,4.6573,4.6649,293656.4505
2011-01-14 15:10:00,12.2,12.21,12.19,12.21,509859.8241862675,4.6649,4.6688,4.6611,4.6688,509859.8242
2011-01-14 15:20:00,12.21,12.23,12.21,12.21,541696.364932288,4.6688,4.6764,4.6688,4.6688,541696.3649
2011-01-14 15:30:00,12.22,12.24,12.21,12.24,980517.9377524352,4.6726,4.6802,4.6688,4.6802,980517.9378
2011-01-14 15:40:00,12.24,12.28,12.24,12.27,1092421.0026134474,4.6802,4.6955,4.6802,4.6917,1092421.0026
2011-01-14 15:50:00,12.27,12.29,12.27,12.28,1757186.9802803516,4.6917,4.6993,4.6917,4.6955,1757186.9803
2011-01-18 09:30:00,12.3,12.42,12.26,12.35,1676407.697790449,4.7032,4.7491,4.6879,4.7223,1676407.6978
2011-01-18 09:40:00,12.35,12.35,12.29,12.29,834640.05702067,4.7223,4.7223,4.6993,4.6993,834640.057
2011-01-18 09:50:00,12.29,12.3,12.23,12.27,590876.6928011405,4.6993,4.7032,4.6764,4.6917,590876.6928
2011-01-18 10:00:00,12.26,12.35,12.25,12.34,467094.3216916133,4.6879,4.7223,4.684,4.7185,467094.3217
2011-01-18 10:10:00,12.34,12.36,12.33,12.33,337134.7113328582,4.7185,4.7261,4.7146,4.7146,337134.7113
2011-01-18 10:20:00,12.34,12.36,12.3,12.3,385127.1085768591,4.7185,4.7261,4.7032,4.7032,385127.1086
2011-01-18 10:30:00,12.3,12.3,12.26,12.29,334046.09170824423,4.7032,4.7032,4.6879,4.6993,334046.0917
2011-01-18 10:40:00,12.29,12.3,12.28,12.29,425754.3359467808,4.6993,4.7032,4.6955,4.6993,425754.3359
2011-01-18 10:50:00,12.29,12.3,12.28,12.3,256355.4288429556,4.6993,4.7032,4.6955,4.7032,256355.4288
2011-01-18 11:00:00,12.3,12.38,12.29,12.37,808980.7555238775,4.7032,4.7338,4.6993,4.7299,808980.7555
2011-01-18 11:10:00,12.38,12.38,12.34,12.36,999287.2416250892,4.7338,4.7338,4.7185,4.7261,999287.2416
2011-01-18 11:20:00,12.35,12.39,12.35,12.38,436920.8838203849,4.7223,4.7376,4.7223,4.7338,436920.8838
2011-01-18 11:30:00,12.39,12.4,12.38,12.4,769541.4587788073,4.7376,4.7414,4.7338,4.7414,769541.4588
2011-01-18 11:40:00,12.4,12.4,12.35,12.36,356379.18745545263,4.7414,4.7414,4.7223,4.7261,356379.1875
2011-01-18 11:50:00,12.36,12.37,12.34,12.36,497742.9318127821,4.7261,4.7299,4.7185,4.7261,497742.9318
2011-01-18 12:00:00,12.35,12.37,12.34,12.36,411499.1684485626,4.7223,4.7299,4.7185,4.7261,411499.1684
2011-01-18 12:10:00,12.35,12.37,12.35,12.36,374435.7329531955,4.7223,4.7299,4.7223,4.7261,374435.733
2011-01-18 12:20:00,12.35,12.37,12.34,12.37,529104.300308862,4.7223,4.7299,4.7185,4.7299,529104.3003
2011-01-18 12:30:00,12.37,12.37,12.32,12.32,299833.6897125208,4.7299,4.7299,4.7108,4.7108,299833.6897
2011-01-18 12:40:00,12.32,12.34,12.26,12.29,1301259.2064623423,4.7108,4.7185,4.6879,4.6993,1301259.2065
2011-01-18 12:50:00,12.29,12.32,12.29,12.32,821810.4062722737,4.6993,4.7108,4.6993,4.7108,821810.4063
2011-01-18 13:00:00,12.32,12.36,12.32,12.33,585412.2119268235,4.7108,4.7261,4.7108,4.7146,585412.2119
2011-01-18 13:10:00,12.33,12.36,12.32,12.33,660251.8412924685,4.7146,4.7261,4.7108,4.7146,660251.8413
2011-01-18 13:20:00,12.34,12.34,12.32,12.32,261819.90971727253,4.7185,4.7185,4.7108,4.7108,261819.9097
2011-01-18 13:30:00,12.33,12.36,12.33,12.35,182941.3162271324,4.7146,4.7261,4.7146,4.7223,182941.3162
2011-01-18 13:40:00,12.36,12.37,12.35,12.35,453551.912568306,4.7261,4.7299,4.7223,4.7223,453551.9126
2011-01-18 13:50:00,12.35,12.37,12.35,12.37,322166.78545972914,4.7223,4.7299,4.7223,4.7299,322166.7855
2011-01-18 14:00:00,12.36,12.37,12.36,12.36,410786.4100736517,4.7261,4.7299,4.7261,4.7261,410786.4101
2011-01-18 14:10:00,12.36,12.36,12.35,12.36,278926.11071513424,4.7261,4.7261,4.7223,4.7261,278926.1107
2011-01-18 14:20:00,12.36,12.37,12.34,12.36,691613.2097885484,4.7261,4.7299,4.7185,4.7261,691613.2098
2011-01-18 14:30:00,12.36,12.37,12.35,12.36,374198.1468282252,4.7261,4.7299,4.7223,4.7261,374198.1468
2011-01-18 14:40:00,12.36,12.38,12.35,12.37,967450.7008790688,4.7261,4.7338,4.7223,4.7299,967450.7009
2011-01-18 14:50:00,12.37,12.41,12.37,12.41,541696.364932288,4.7299,4.7452,4.7299,4.7452,541696.3649
2011-01-18 15:00:00,12.41,12.43,12.4,12.42,1049893.086243763,4.7452,4.7529,4.7414,4.7491,1049893.0862
2011-01-18 15:10:00,12.42,12.43,12.41,12.41,330244.7137087194,4.7491,4.7529,4.7452,4.7452,330244.7137
2011-01-18 15:20:00,12.41,12.43,12.4,12.42,491090.5203136137,4.7452,4.7529,4.7414,4.7491,491090.5203
2011-01-18 15:30:00,12.42,12.44,12.41,12.44,967925.8731290092,4.7491,4.7567,4.7452,4.7567,967925.8731
2011-01-18 15:40:00,12.44,12.44,12.4,12.4,809218.3416488477,4.7567,4.7567,4.7414,4.7414,809218.3416
2011-01-18 15:50:00,12.4,12.42,12.39,12.4,2046566.8804941792,4.7414,4.7491,4.7376,4.7414,2046566.8805
2011-01-19 09:30:00,12.4,12.45,12.29,12.45,1867664.528391542,4.7414,4.7605,4.6993,4.7605,1867664.5284
2011-01-19 09:40:00,12.45,12.46,12.4,12.45,1473509.147065811,4.7605,4.7643,4.7414,4.7605,1473509.1471
2011-01-19 09:50:00,12.45,12.53,12.43,12.5,1604656.688049418,4.7605,4.7911,4.7529,4.7796,1604656.688
2011-01-19 10:00:00,12.5,12.52,12.41,12.42,985982.4186267522,4.7796,4.7873,4.7452,4.7491,985982.4186
2011-01-19 10:10:00,12.42,12.44,12.37,12.38,779520.07602756,4.7491,4.7567,4.7299,4.7338,779520.076
2011-01-19 10:20:00,12.38,12.42,12.38,12.42,738892.8486576384,4.7338,4.7491,4.7338,4.7491,738892.8487
2011-01-19 10:30:00,12.42,12.47,12.41,12.47,1277738.1800902828,4.7491,4.7682,4.7452,4.7682,1277738.1801
2011-01-19 10:40:00,12.47,12.49,12.43,12.44,1860536.944642433,4.7682,4.7758,4.7529,4.7567,1860536.9446
2011-01-19 10:50:00,12.44,12.44,12.4,12.4,842480.39914469,4.7567,4.7567,4.7414,4.7414,842480.3991
2011-01-19 11:00:00,12.41,12.41,12.32,12.34,1147065.811356617,4.7452,4.7452,4.7108,4.7185,1147065.8114
2011-01-19 11:10:00,12.34,12.34,12.31,12.33,1277975.7662152532,4.7185,4.7185,4.707,4.7146,1277975.7662
2011-01-19 11:20:00,12.33,12.34,12.31,12.32,483962.93656450463,4.7146,4.7185,4.707,4.7108,483962.9366
2011-01-19 11:30:00,12.32,12.36,12.32,12.35,1656925.6355428842,4.7108,4.7261,4.7108,4.7223,1656925.6355
2011-01-19 11:40:00,12.35,12.42,12.34,12.37,1349726.7759562845,4.7223,4.7491,4.7185,4.7299,1349726.776
2011-01-19 11:50:00,12.37,12.38,12.32,12.35,546210.5013067237,4.7299,4.7338,4.7108,4.7223,546210.5013
2011-01-19 12:00:00,12.34,12.38,12.34,12.38,695652.1739130435,4.7185,4.7338,4.7185,4.7338,695652.1739
2011-01-19 12:10:00,12.38,12.39,12.35,12.36,789973.8655262532,4.7338,4.7376,4.7223,4.7261,789973.8655
2011-01-19 12:20:00,12.36,12.36,12.31,12.32,426229.5081967213,4.7261,4.7261,4.707,4.7108,426229.5082
2011-01-19 12:30:00,12.32,12.32,12.27,12.27,1133998.5744832505,4.7108,4.7108,4.6917,4.6917,1133998.5745
2011-01-19 12:40:00,12.27,12.32,12.27,12.32,854597.2915181754,4.6917,4.7108,4.6917,4.7108,854597.2915
2011-01-19 12:50:00,12.32,12.35,12.31,12.35,498455.69018769305,4.7108,4.7223,4.707,4.7223,498455.6902
2011-01-19 13:00:00,12.34,12.35,12.32,12.34,287004.0389641245,4.7185,4.7223,4.7108,4.7185,287004.039
2011-01-19 13:10:00,12.34,12.36,12.33,12.34,247802.32834402472,4.7185,4.7261,4.7146,4.7185,247802.3283
2011-01-19 13:20:00,12.34,12.34,12.31,12.32,242575.4335946781,4.7185,4.7185,4.707,4.7108,242575.4336
2011-01-19 13:30:00,12.32,12.32,12.29,12.29,330482.2998336897,4.7108,4.7108,4.6993,4.6993,330482.2998
2011-01-19 13:40:00,12.29,12.3,12.25,12.26,377761.93870277976,4.6993,4.7032,4.684,4.6879,377761.9387
2011-01-19 13:50:00,12.25,12.28,12.25,12.27,386077.4530767403,4.684,4.6955,4.684,4.6917,386077.4531
2011-01-19 14:00:00,12.27,12.28,12.25,12.28,551437.3960560703,4.6917,4.6955,4.684,4.6955,551437.3961
2011-01-19 14:10:00,12.28,12.29,12.26,12.27,767878.3559040152,4.6955,4.6993,4.6879,4.6917,767878.3559
2011-01-19 14:20:00,12.27,12.28,12.26,12.27,541221.1926823474,4.6917,4.6955,4.6879,4.6917,541221.1927
2011-01-19 14:30:00,12.27,12.27,12.23,12.25,1542884.2955571394,4.6917,4.6917,4.6764,4.684,1542884.2956
2011-01-19 14:40:00,12.25,12.28,12.21,12.24,1558089.8075552387,4.684,4.6955,4.6688,4.6802,1558089.8076
2011-01-19 14:50:00,12.24,12.24,12.15,12.2,2142551.6749821813,4.6802,4.6802,4.6458,4.6649,2142551.675
2011-01-19 15:00:00,12.21,12.27,12.2,12.21,1263007.840342124,4.6688,4.6917,4.6649,4.6688,1263007.8403
2011-01-19 15:10:00,12.21,12.24,12.21,12.23,1121881.6821097648,4.6688,4.6802,4.6688,4.6764,1121881.6821
2011-01-19 15:20:00,12.23,12.24,12.21,12.21,1577809.4559277738,4.6764,4.6802,4.6688,4.6688,1577809.4559
2011-01-19 15:30:00,12.22,12.24,12.2,12.24,1421240.199572345,4.6726,4.6802,4.6649,4.6802,1421240.1996
2011-01-19 15:40:00,12.24,12.35,12.19,12.19,3473033.97481587,4.6802,4.7223,4.6611,4.6611,3473033.9748
2011-01-19 15:50:00,12.19,12.29,12.17,12.25,5691850.795913518,4.6611,4.6993,4.6535,4.684,5691850.7959
2011-01-20 09:30:00,12.68,12.87,12.56,12.87,6939177.952007603,4.8485,4.9211,4.8026,4.9211,6939177.952
2011-01-20 09:40:00,12.87,12.91,12.74,12.84,4114278.926110715,4.9211,4.9364,4.8714,4.9096,4114278.9261
2011-01-20 09:50:00,12.84,12.84,12.77,12.8,2095034.4499881207,4.9096,4.9096,4.8829,4.8944,2095034.45
2011-01-20 10:00:00,12.82,12.83,12.7,12.74,3484675.6949394154,4.902,4.9058,4.8561,4.8714,3484675.6949
2011-01-20 10:10:00,12.74,12.79,12.69,12.77,2190781.658351152,4.8714,4.8905,4.8523,4.8829,2190781.6584
2011-01-20 10:20:00,12.77,12.9,12.77,12.87,2655262.5326680923,4.8829,4.9326,4.8829,4.9211,2655262.5327
2011-01-20 10:30:00,12.86,12.92,12.79,12.8,2136136.849607983,4.9173,4.9402,4.8905,4.8944,2136136.8496
2011-01-20 10:40:00,12.8,12.84,12.75,12.79,1883820.3848895223,4.8944,4.9096,4.8752,4.8905,1883820.3849
2011-01-20 10:50:00,12.78,12.8,12.66,12.72,2182228.5578522217,4.8867,4.8944,4.8408,4.8638,2182228.5579
2011-01-20 11:00:00,12.72,12.76,12.72,12.75,803991.4468995011,4.8638,4.8791,4.8638,4.8752,803991.4469
2011-01-20 11:10:00,12.76,12.8,12.75,12.78,649085.2934188644,4.8791,4.8944,4.8752,4.8867,649085.2934
2011-01-20 11:20:00,12.78,12.8,12.77,12.77,580660.4894274174,4.8867,4.8944,4.8829,4.8829,580660.4894
2011-01-20 11:30:00,12.77,12.77,12.72,12.76,779044.9037776194,4.8829,4.8829,4.8638,4.8791,779044.9038
2011-01-20 11:40:00,12.75,12.76,12.69,12.69,1192919.933475885,4.8752,4.8791,4.8523,4.8523,1192919.9335
2011-01-20 11:50:00,12.69,12.7,12.64,12.67,870515.5618911856,4.8523,4.8561,4.8332,4.8446,870515.5619
2011-01-20 12:00:00,12.67,12.75,12.67,12.73,627702.5421715372,4.8446,4.8752,4.8446,4.8676,627702.5422
2011-01-20 12:10:00,12.73,12.76,12.73,12.75,434307.4364457116,4.8676,4.8791,4.8676,4.8752,434307.4364
2011-01-20 12:20:00,12.75,12.8,12.75,12.77,700641.4825374199,4.8752,4.8944,4.8752,4.8829,700641.4825
2011-01-20 12:30:00,12.77,12.77,12.74,12.77,807792.824899026,4.8829,4.8829,4.8714,4.8829,807792.8249
2011-01-20 12:40:00,12.77,12.86,12.77,12.85,1037538.6077453076,4.8829,4.9173,4.8829,4.9135,1037538.6077
2011-01-20 12:50:00,12.85,12.89,12.8,12.88,1131622.7132335473,4.9135,4.9288,4.8944,4.9249,1131622.7132
2011-01-20 13:00:00,12.88,12.88,12.83,12.87,635067.7120456166,4.9249,4.9249,4.9058,4.9211,635067.712
2011-01-20 13:10:00,12.87,12.89,12.85,12.85,762413.8750296982,4.9211,4.9288,4.9135,4.9135,762413.875
2011-01-20 13:20:00,12.85,12.85,12.82,12.84,672368.733665954,4.9135,4.9135,4.902,4.9096,672368.7337
2011-01-20 13:30:00,12.84,12.88,12.83,12.84,941316.2271323357,4.9096,4.9249,4.9058,4.9096,941316.2271
2011-01-20 13:40:00,12.84,12.85,12.82,12.85,773580.4229033025,4.9096,4.9135,4.902,4.9135,773580.4229
2011-01-20 13:50:00,12.85,12.86,12.84,12.85,742931.8127821336,4.9135,4.9173,4.9096,4.9135,742931.8128
2011-01-20 14:00:00,12.86,12.88,12.83,12.88,926823.4735091472,4.9173,4.9249,4.9058,4.9249,926823.4735
2011-01-20 14:10:00,12.88,12.89,12.83,12.84,953433.1195058208,4.9249,4.9288,4.9058,4.9096,953433.1195
2011-01-20 14:20:00,12.85,12.87,12.82,12.84,748871.465906391,4.9135,4.9211,4.902,4.9096,748871.4659
2011-01-20 14:30:00,12.84,12.87,12.84,12.86,1571869.8028035164,4.9096,4.9211,4.9096,4.9173,1571869.8028
2011-01-20 14:40:00,12.87,13.04,12.86,12.99,4062009.978617249,4.9211,4.9861,4.9173,4.967,4062009.9786
2011-01-20 14:50:00,12.99,12.99,12.93,12.98,2054882.39486814,4.967,4.967,4.9441,4.9632,2054882.3949
2011-01-20 15:00:00,12.98,12.99,12.91,12.92,1570206.6999287242,4.9632,4.967,4.9364,4.9402,1570206.6999
2011-01-20 15:10:00,12.92,13.0,12.91,12.96,957947.2558802566,4.9402,4.9708,4.9364,4.9555,957947.2559
2011-01-20 15:20:00,12.97,12.98,12.93,12.93,901401.7581373248,4.9594,4.9632,4.9441,4.9441,901401.7581
2011-01-20 15:30:00,12.93,12.98,12.93,12.97,1389878.831076265,4.9441,4.9632,4.9441,4.9594,1389878.8311
2011-01-20 15:40:00,12.97,13.01,12.96,12.98,2114278.926110715,4.9594,4.9747,4.9555,4.9632,2114278.9261
2011-01-20 15:50:00,12.99,12.99,12.94,12.95,3512710.857685911,4.967,4.967,4.9479,4.9517,3512710.8577
2011-01-21 09:30:00,12.93,13.01,12.88,12.95,5001900.688999763,4.9441,4.9747,4.9249,4.9517,5001900.689
2011-01-21 09:40:00,12.95,12.95,12.79,12.79,1704680.446661915,4.9517,4.9517,4.8905,4.8905,1704680.4467
2011-01-21 09:50:00,12.8,12.89,12.79,12.85,1027322.4043715848,4.8944,4.9288,4.8905,4.9135,1027322.4044
2011-01-21 10:00:00,12.85,12.85,12.78,12.82,1040627.2273699216,4.9135,4.9135,4.8867,4.902,1040627.2274
2011-01-21 10:10:00,12.82,12.85,12.82,12.82,617011.1665478736,4.902,4.9135,4.902,4.902,617011.1665
2011-01-21 10:20:00,12.82,12.82,12.74,12.74,1070563.0791161796,4.902,4.902,4.8714,4.8714,1070563.0791
2011-01-21 10:30:00,12.74,12.77,12.73,12.77,931812.7821335234,4.8714,4.8829,4.8676,4.8829,931812.7821
2011-01-21 10:40:00,12.77,12.77,12.7,12.7,957947.2558802566,4.8829,4.8829,4.8561,4.8561,957947.2559
2011-01-21 10:50:00,12.7,12.72,12.69,12.69,509384.6519363269,4.8561,4.8638,4.8523,4.8523,509384.6519
2011-01-21 11:00:00,12.69,12.73,12.68,12.69,557139.4630553576,4.8523,4.8676,4.8485,4.8523,557139.4631
2011-01-21 11:10:00,12.69,12.7,12.64,12.64,1020907.5789973866,4.8523,4.8561,4.8332,4.8332,1020907.579
2011-01-21 11:20:00,12.64,12.67,12.62,12.67,1164884.7707293895,4.8332,4.8446,4.8255,4.8446,1164884.7707
2011-01-21 11:30:00,12.67,12.68,12.66,12.66,326443.3357091946,4.8446,4.8485,4.8408,4.8408,326443.3357
2011-01-21 11:40:00,12.66,12.67,12.62,12.62,852459.0163934426,4.8408,4.8446,4.8255,4.8255,852459.0164
2011-01-21 11:50:00,12.62,12.64,12.61,12.61,868377.2867664528,4.8255,4.8332,4.8217,4.8217,868377.2868
2011-01-21 12:00:00,12.61,12.69,12.61,12.69,478260.8695652174,4.8217,4.8523,4.8217,4.8523,478260.8696
2011-01-21 12:10:00,12.69,12.69,12.67,12.69,466143.977191732,4.8523,4.8523,4.8446,4.8523,466143.9772
2011-01-21 12:20:00,12.69,12.75,12.68,12.74,641244.9512948444,4.8523,4.8752,4.8485,4.8714,641244.9513
2011-01-21 12:30:00,12.74,12.74,12.65,12.65,614635.3052981707,4.8714,4.8714,4.837,4.837,614635.3053
2011-01-21 12:40:00,12.65,12.66,12.63,12.63,480636.7308149205,4.837,4.8408,4.8293,4.8293,480636.7308
2011-01-21 12:50:00,12.63,12.69,12.63,12.69,327156.0940841055,4.8293,4.8523,4.8293,4.8523,327156.0941
2011-01-21 13:00:00,12.69,12.72,12.67,12.71,467807.08006652415,4.8523,4.8638,4.8446,4.8599,467807.0801
2011-01-21 13:10:00,12.7,12.72,12.67,12.71,296745.07008790685,4.8561,4.8638,4.8446,4.8599,296745.0701
2011-01-21 13:20:00,12.71,12.72,12.69,12.69,162271.3233547161,4.8599,4.8638,4.8523,4.8523,162271.3234
2011-01-21 13:30:00,12.69,12.71,12.69,12.7,311475.4098360656,4.8523,4.8599,4.8523,4.8561,311475.4098
2011-01-21 13:40:00,12.7,12.71,12.67,12.69,201948.2062247565,4.8561,4.8599,4.8446,4.8523,201948.2062
2011-01-21 13:50:00,12.69,12.7,12.66,12.7,316464.7184604419,4.8523,4.8561,4.8408,4.8561,316464.7185
2011-01-21 14:00:00,12.7,12.71,12.64,12.68,636730.8149204087,4.8561,4.8599,4.8332,4.8485,636730.8149
2011-01-21 14:10:00,12.68,12.7,12.67,12.7,316464.7184604419,4.8485,4.8561,4.8446,4.8561,316464.7185
2011-01-21 14:20:00,12.7,12.73,12.69,12.73,381800.90282727487,4.8561,4.8676,4.8523,4.8676,381800.9028
2011-01-21 14:30:00,12.73,12.77,12.72,12.76,376811.59420289856,4.8676,4.8829,4.8638,4.8791,376811.5942
2011-01-21 14:40:00,12.76,12.77,12.75,12.76,515086.71893561416,4.8791,4.8829,4.8752,4.8791,515086.7189
2011-01-21 14:50:00,12.76,12.8,12.76,12.78,529104.300308862,4.8791,4.8944,4.8791,4.8867,529104.3003
2011-01-21 15:00:00,12.78,12.79,12.77,12.78,530054.6448087431,4.8867,4.8905,4.8829,4.8867,530054.6448
2011-01-21 15:10:00,12.78,12.78,12.76,12.77,473509.1470658114,4.8867,4.8867,4.8791,4.8829,473509.1471
2011-01-21 15:20:00,12.77,12.77,12.69,12.7,826086.9565217391,4.8829,4.8829,4.8523,4.8561,826086.9565
2011-01-21 15:30:00,12.7,12.7,12.63,12.64,1573057.733428368,4.8561,4.8561,4.8293,4.8332,1573057.7334
2011-01-21 15:40:00,12.64,12.64,12.6,12.63,1879068.6623901164,4.8332,4.8332,4.8179,4.8293,1879068.6624
2011-01-21 15:50:00,12.63,12.64,12.61,12.63,2640294.606794963,4.8293,4.8332,4.8217,4.8293,2640294.6068
2011-01-24 09:30:00,12.62,12.76,12.61,12.73,2411499.1684485627,4.8255,4.8791,4.8217,4.8676,2411499.1684
2011-01-24 09:40:00,12.73,12.75,12.63,12.72,1515799.477310525,4.8676,4.8752,4.8293,4.8638,1515799.4773
2011-01-24 09:50:00,12.72,12.77,12.72,12.75,937039.67688287,4.8638,4.8829,4.8638,4.8752,937039.6769
2011-01-24 10:00:00,12.75,12.76,12.73,12.75,1228557.8522214305,4.8752,4.8791,4.8676,4.8752,1228557.8522
2011-01-24 10:10:00,12.75,12.75,12.72,12.73,612021.8579234973,4.8752,4.8752,4.8638,4.8676,612021.8579
2011-01-24 10:20:00,12.73,12.8,12.72,12.77,830125.9206462343,4.8676,4.8944,4.8638,4.8829,830125.9206
2011-01-24 10:30:00,12.77,12.77,12.74,12.74,520551.1998099311,4.8829,4.8829,4.8714,4.8714,520551.1998
2011-01-24 10:40:00,12.74,12.75,12.72,12.74,847707.2938940366,4.8714,4.8752,4.8638,4.8714,847707.2939
2011-01-24 10:50:00,12.74,12.78,12.73,12.77,457590.87669280113,4.8714,4.8867,4.8676,4.8829,457590.8767
2011-01-24 11:00:00,12.77,12.8,12.76,12.8,404133.99857448327,4.8829,4.8944,4.8791,4.8944,404133.9986
2011-01-24 11:10:00,12.8,12.84,12.8,12.83,556426.7046804467,4.8944,4.9096,4.8944,4.9058,556426.7047
2011-01-24 11:20:00,12.82,12.83,12.8,12.81,811119.0306486101,4.902,4.9058,4.8944,4.8982,811119.0306
2011-01-24 11:30:00,12.82,12.82,12.76,12.77,641720.123544785,4.902,4.902,4.8791,4.8829,641720.1235
2011-01-24 11:40:00,12.77,12.8,12.76,12.77,589451.1760513186,4.8829,4.8944,4.8791,4.8829,589451.1761
2011-01-24 11:50:00,12.77,12.78,12.74,12.75,384889.5224518888,4.8829,4.8867,4.8714,4.8752,384889.5225
2011-01-24 12:00:00,12.74,12.78,12.74,12.76,468995.0106913757,4.8714,4.8867,4.8714,4.8791,468995.0107
2011-01-24 12:10:00,12.75,12.77,12.75,12.76,590639.1066761701,4.8752,4.8829,4.8752,4.8791,590639.1067
2011-01-24 12:20:00,12.76,12.77,12.75,12.75,381563.3167023046,4.8791,4.8829,4.8752,4.8752,381563.3167
2011-01-24 12:30:00,12.75,12.77,12.75,12.77,437871.2283202661,4.8752,4.8829,4.8752,4.8829,437871.2283
2011-01-24 12:40:00,12.77,12.77,12.75,12.76,535994.2979330007,4.8829,4.8829,4.8752,4.8791,535994.2979
2011-01-24 12:50:00,12.76,12.8,12.75,12.79,579234.9726775957,4.8791,4.8944,4.8752,4.8905,579234.9727
2011-01-24 13:00:00,12.79,12.83,12.79,12.82,534093.6089332383,4.8905,4.9058,4.8905,4.902,534093.6089
2011-01-24 13:10:00,12.82,12.84,12.8,12.83,910192.444761226,4.902,4.9096,4.8944,4.9058,910192.4448
2011-01-24 13:20:00,12.83,12.84,12.82,12.84,624613.9225469233,4.9058,4.9096,4.902,4.9096,624613.9225
2011-01-24 13:30:00,12.84,12.84,12.81,12.82,511522.9270610596,4.9096,4.9096,4.8982,4.902,511522.9271
2011-01-24 13:40:00,12.82,12.86,12.81,12.85,553338.0850558328,4.902,4.9173,4.8982,4.9135,553338.0851
2011-01-24 13:50:00,12.85,12.86,12.8,12.8,721549.0615348064,4.9135,4.9173,4.8944,4.8944,721549.0615
2011-01-24 14:00:00,12.8,12.83,12.8,12.83,415300.5464480874,4.8944,4.9058,4.8944,4.9058,415300.5464
2011-01-24 14:10:00,12.83,12.86,12.82,12.83,575908.7669280114,4.9058,4.9173,4.902,4.9058,575908.7669
2011-01-24 14:20:00,12.84,12.85,12.83,12.85,303635.0677120456,4.9096,4.9135,4.9058,4.9135,303635.0677
2011-01-24 14:30:00,12.85,12.87,12.84,12.84,874792.112140651,4.9135,4.9211,4.9096,4.9096,874792.1121
2011-01-24 14:40:00,12.85,12.85,12.82,12.82,307674.0318365408,4.9135,4.9135,4.902,4.902,307674.0318
2011-01-24 14:50:00,12.82,12.84,12.81,12.81,332145.4027084818,4.902,4.9096,4.8982,4.8982,332145.4027
2011-01-24 15:00:00,12.81,12.82,12.79,12.79,548348.7764314564,4.8982,4.902,4.8905,4.8905,548348.7764
2011-01-24 15:10:00,12.79,12.82,12.78,12.8,766928.011404134,4.8905,4.902,4.8867,4.8944,766928.0114
2011-01-24 15:20:00,12.8,12.8,12.77,12.78,396293.6564504633,4.8944,4.8944,4.8829,4.8867,396293.6565
2011-01-24 15:30:00,12.78,12.81,12.77,12.8,706581.1356616773,4.8867,4.8982,4.8829,4.8944,706581.1357
2011-01-24 15:40:00,12.8,12.82,12.79,12.82,1956046.566880494,4.8944,4.902,4.8905,4.902,1956046.5669
2011-01-24 15:50:00,12.82,12.84,12.8,12.84,1760513.186029936,4.902,4.9096,4.8944,4.9096,1760513.186
2011-01-25 09:30:00,12.73,12.8,12.67,12.8,1381088.144452364,4.8676,4.8944,4.8446,4.8944,1381088.1445
2011-01-25 09:40:00,12.8,12.83,12.77,12.8,580660.4894274174,4.8944,4.9058,4.8829,4.8944,580660.4894
2011-01-25 09:50:00,12.81,12.9,12.8,12.9,1102399.6198622,4.8982,4.9326,4.8944,4.9326,1102399.6199
2011-01-25 10:00:00,12.89,12.92,12.8,12.82,785222.1430268473,4.9288,4.9402,4.8944,4.902,785222.143
2011-01-25 10:10:00,12.82,12.83,12.75,12.75,705155.6189118556,4.902,4.9058,4.8752,4.8752,705155.6189
2011-01-25 10:20:00,12.76,12.78,12.73,12.77,540746.0204324068,4.8791,4.8867,4.8676,4.8829,540746.0204
2011-01-25 10:30:00,12.77,12.8,12.77,12.8,613209.7885483488,4.8829,4.8944,4.8829,4.8944,613209.7885
2011-01-25 10:40:00,12.8,12.82,12.77,12.77,475172.2499406035,4.8944,4.902,4.8829,4.8829,475172.2499
2011-01-25 10:50:00,12.78,12.83,12.77,12.79,653124.2575433595,4.8867,4.9058,4.8829,4.8905,653124.2575
2011-01-25 11:00:00,12.79,12.79,12.71,12.73,1018056.545497743,4.8905,4.8905,4.8599,4.8676,1018056.5455
2011-01-25 11:10:00,12.73,12.74,12.65,12.73,1639106.6761701116,4.8676,4.8714,4.837,4.8676,1639106.6762
2011-01-25 11:20:00,12.74,12.8,12.73,12.79,1315039.2017106202,4.8714,4.8944,4.8676,4.8905,1315039.2017
2011-01-25 11:30:00,12.79,12.84,12.77,12.82,549774.2931812783,4.8905,4.9096,4.8829,4.902,549774.2932
2011-01-25 11:40:00,12.82,12.84,12.8,12.82,583511.5229270611,4.902,4.9096,4.8944,4.902,583511.5229
2011-01-25 11:50:00,12.82,12.87,12.82,12.84,762413.8750296982,4.902,4.9211,4.902,4.9096,762413.875
2011-01-25 12:00:00,12.83,12.86,12.83,12.86,406747.4459491566,4.9058,4.9173,4.9058,4.9173,406747.4459
2011-01-25 12:10:00,12.86,12.91,12.86,12.89,542884.2955571394,4.9173,4.9364,4.9173,4.9288,542884.2956
2011-01-25 12:20:00,12.89,12.92,12.89,12.91,711095.2720361131,4.9288,4.9402,4.9288,4.9364,711095.272
2011-01-25 12:30:00,12.9,12.91,12.89,12.89,353765.7400807793,4.9326,4.9364,4.9288,4.9288,353765.7401
2011-01-25 12:40:00,12.89,12.9,12.89,12.9,562366.3578047042,4.9288,4.9326,4.9288,4.9326,562366.3578
2011-01-25 12:50:00,12.9,12.9,12.87,12.89,712283.2026609646,4.9326,4.9326,4.9211,4.9288,712283.2027
2011-01-25 13:00:00,12.89,12.93,12.89,12.93,550011.8793062485,4.9288,4.9441,4.9288,4.9441,550011.8793
2011-01-25 13:10:00,12.93,12.98,12.92,12.95,1016868.6148728916,4.9441,4.9632,4.9402,4.9517,1016868.6149
2011-01-25 13:20:00,12.96,12.96,12.93,12.94,607745.3076740318,4.9555,4.9555,4.9441,4.9479,607745.3077
2011-01-25 13:30:00,12.94,12.96,12.9,12.92,392967.4507008791,4.9479,4.9555,4.9326,4.9402,392967.4507
2011-01-25 13:40:00,12.92,12.96,12.92,12.96,374198.1468282252,4.9402,4.9555,4.9402,4.9555,374198.1468
2011-01-25 13:50:00,12.95,12.97,12.95,12.96,263720.5987170349,4.9517,4.9594,4.9517,4.9555,263720.5987
2011-01-25 14:00:00,12.96,12.96,12.94,12.95,830838.6790211452,4.9555,4.9555,4.9479,4.9517,830838.679
2011-01-25 14:10:00,12.94,12.95,12.9,12.91,1064148.2537419817,4.9479,4.9517,4.9326,4.9364,1064148.2537
2011-01-25 14:20:00,12.91,12.93,12.89,12.9,799952.482775006,4.9364,4.9441,4.9288,4.9326,799952.4828
2011-01-25 14:30:00,12.9,12.94,12.89,12.93,747921.1214065099,4.9326,4.9479,4.9288,4.9441,747921.1214
2011-01-25 14:40:00,12.93,12.96,12.93,12.95,526253.2668092183,4.9441,4.9555,4.9441,4.9517,526253.2668
2011-01-25 14:50:00,12.94,12.94,12.9,12.94,895462.1050130673,4.9479,4.9479,4.9326,4.9479,895462.105
2011-01-25 15:00:00,12.94,12.98,12.93,12.96,1412449.512948444,4.9479,4.9632,4.9441,4.9555,1412449.5129
2011-01-25 15:10:00,12.96,12.98,12.96,12.97,1206699.9287241625,4.9555,4.9632,4.9555,4.9594,1206699.9287
2011-01-25 15:20:00,12.98,13.0,12.97,12.98,1589213.5899263483,4.9632,4.9708,4.9594,4.9632,1589213.5899
2011-01-25 15:30:00,12.98,13.01,12.98,13.0,1976241.38750297,4.9632,4.9747,4.9632,4.9708,1976241.3875
2011-01-25 15:40:00,13.0,13.02,12.99,13.0,1368971.2520788787,4.9708,4.9785,4.967,4.9708,1368971.2521
2011-01-25 15:50:00,13.0,13.01,12.99,13.01,2174863.387978142,4.9708,4.9747,4.967,4.9747,2174863.388
2011-01-26 09:30:00,12.94,12.99,12.81,12.81,2085055.832739368,4.9479,4.967,4.8982,4.8982,2085055.8327
2011-01-26 09:40:00,12.81,12.82,12.74,12.81,1586837.728676645,4.8982,4.902,4.8714,4.8982,1586837.7287
2011-01-26 09:50:00,12.81,12.85,12.75,12.85,1040389.6412449512,4.8982,4.9135,4.8752,4.9135,1040389.6412
2011-01-26 10:00:00,12.85,12.93,12.83,12.93,542409.1233071989,4.9135,4.9441,4.9058,4.9441,542409.1233
2011-01-26 10:10:00,12.92,12.99,12.9,12.98,1077928.248990259,4.9402,4.967,4.9326,4.9632,1077928.249
2011-01-26 10:20:00,12.98,13.03,12.96,12.98,1144452.3639819436,4.9632,4.9823,4.9555,4.9632,1144452.364
2011-01-26 10:30:00,12.98,13.0,12.96,12.98,577334.2836778333,4.9632,4.9708,4.9555,4.9632,577334.2837
2011-01-26 10:40:00,12.98,13.04,12.98,13.03,807555.2387740556,4.9632,4.9861,4.9632,4.9823,807555.2388
2011-01-26 10:50:00,13.03,13.05,12.95,12.96,1092896.174863388,4.9823,4.9899,4.9517,4.9555,1092896.1749
2011-01-26 11:00:00,12.96,13.01,12.93,12.99,618674.2694226657,4.9555,4.9747,4.9441,4.967,618674.2694
2011-01-26 11:10:00,12.99,13.01,12.98,12.99,396293.6564504633,4.967,4.9747,4.9632,4.967,396293.6565
2011-01-26 11:20:00,12.99,13.01,12.98,12.99,454739.8431931575,4.967,4.9747,4.9632,4.967,454739.8432
2011-01-26 11:30:00,12.99,13.03,12.97,13.0,515561.8911855548,4.967,4.9823,4.9594,4.9708,515561.8912
2011-01-26 11:40:00,13.0,13.04,13.0,13.04,1088144.452363982,4.9708,4.9861,4.9708,4.9861,1088144.4524
2011-01-26 11:50:00,13.04,13.05,13.03,13.04,802803.5162746495,4.9861,4.9899,4.9823,4.9861,802803.5163
2011-01-26 12:00:00,13.04,13.05,13.04,13.04,281064.38583986694,4.9861,4.9899,4.9861,4.9861,281064.3858
2011-01-26 12:10:00,13.04,13.05,13.04,13.04,296269.8978379663,4.9861,4.9899,4.9861,4.9861,296269.8978
2011-01-26 12:20:00,13.04,13.09,13.04,13.08,1455927.773818009,4.9861,5.0052,4.9861,5.0014,1455927.7738
2011-01-26 12:30:00,13.09,13.1,13.08,13.1,364219.52957947255,5.0052,5.0091,5.0014,5.0091,364219.5296
2011-01-26 12:40:00,13.1,13.11,13.08,13.09,663578.0470420527,5.0091,5.0129,5.0014,5.0052,663578.047
2011-01-26 12:50:00,13.09,13.09,13.06,13.06,605369.4464243288,5.0052,5.0052,4.9938,4.9938,605369.4464
2011-01-26 13:00:00,13.06,13.06,13.0,13.02,672606.3197909242,4.9938,4.9938,4.9708,4.9785,672606.3198
2011-01-26 13:10:00,13.03,13.04,13.01,13.02,610121.1689237349,4.9823,4.9861,4.9747,4.9785,610121.1689
2011-01-26 13:20:00,13.03,13.04,13.01,13.03,333808.50558327395,4.9823,4.9861,4.9747,4.9823,333808.5056
2011-01-26 13:30:00,13.03,13.04,13.02,13.03,167973.39035400332,4.9823,4.9861,4.9785,4.9823,167973.3904
2011-01-26 13:40:00,13.03,13.07,13.03,13.05,423140.8885721074,4.9823,4.9976,4.9823,4.9899,423140.8886
2011-01-26 13:50:00,13.05,13.06,13.03,13.06,553575.6711808031,4.9899,4.9938,4.9823,4.9938,553575.6712
2011-01-26 14:00:00,13.05,13.05,13.0,13.0,575196.0085531005,4.9899,4.9899,4.9708,4.9708,575196.0086
2011-01-26 14:10:00,13.0,13.03,12.98,12.98,483250.1781895937,4.9708,4.9823,4.9632,4.9632,483250.1782
2011-01-26 14:20:00,12.98,12.99,12.95,12.97,431931.57519600855,4.9632,4.967,4.9517,4.9594,431931.5752
2011-01-26 14:30:00,12.98,13.0,12.96,12.99,379187.4554526016,4.9632,4.9708,4.9555,4.967,379187.4555
2011-01-26 14:40:00,12.98,13.04,12.98,12.98,689950.1069137562,4.9632,4.9861,4.9632,4.9632,689950.1069
2011-01-26 14:50:00,12.98,12.99,12.97,12.99,715846.9945355192,4.9632,4.967,4.9594,4.967,715846.9945
2011-01-26 15:00:00,12.99,13.0,12.98,13.0,573770.4918032787,4.967,4.9708,4.9632,4.9708,573770.4918
2011-01-26 15:10:00,12.99,13.03,12.99,13.02,419339.5105725826,4.967,4.9823,4.967,4.9785,419339.5106
2011-01-26 15:20:00,13.02,13.02,12.98,13.0,929912.093133761,4.9785,4.9785,4.9632,4.9708,929912.0931
2011-01-26 15:30:00,13.0,13.02,12.98,12.99,635067.7120456166,4.9708,4.9785,4.9632,4.967,635067.712
2011-01-26 15:40:00,12.99,13.06,12.99,13.06,1104775.481111903,4.967,4.9938,4.967,4.9938,1104775.4811
2011-01-26 15:50:00,13.06,13.1,13.04,13.06,2888096.935138988,4.9938,5.0091,4.9861,4.9938,2888096.9351
2011-01-27 09:30:00,13.09,13.09,12.95,12.95,1175100.9741031125,5.0052,5.0052,4.9517,4.9517,1175100.9741
2011-01-27 09:40:00,12.95,13.03,12.95,12.98,676645.2839154194,4.9517,4.9823,4.9517,4.9632,676645.2839
2011-01-27 09:50:00,12.98,12.98,12.96,12.96,340936.089332383,4.9632,4.9632,4.9555,4.9555,340936.0893
2011-01-27 10:00:00,12.96,12.98,12.91,12.93,507721.5490615348,4.9555,4.9632,4.9364,4.9441,507721.5491
2011-01-27 10:10:00,12.93,12.96,12.93,12.96,389641.24495129485,4.9441,4.9555,4.9441,4.9555,389641.245
2011-01-27 10:20:00,12.96,12.98,12.95,12.98,411974.3406985032,4.9555,4.9632,4.9517,4.9632,411974.3407
2011-01-27 10:30:00,12.98,12.98,12.96,12.97,448562.60394392966,4.9632,4.9632,4.9555,4.9594,448562.6039
2011-01-27 10:40:00,12.98,13.02,12.97,13.01,533856.022808268,4.9632,4.9785,4.9594,4.9747,533856.0228
2011-01-27 10:50:00,13.01,13.04,13.01,13.01,254929.91209313367,4.9747,4.9861,4.9747,4.9747,254929.9121
2011-01-27 11:00:00,13.01,13.02,12.95,12.95,440247.0895699691,4.9747,4.9785,4.9517,4.9517,440247.0896
2011-01-27 11:10:00,12.95,12.97,12.93,12.96,790449.0377761939,4.9517,4.9594,4.9441,4.9555,790449.0378
2011-01-27 11:20:00,12.96,12.96,12.88,12.88,861962.4613922547,4.9555,4.9555,4.9249,4.9249,861962.4614
2011-01-27 11:30:00,12.88,12.89,12.86,12.89,679258.7312900927,4.9249,4.9288,4.9173,4.9288,679258.7313
2011-01-27 11:40:00,12.89,12.97,12.89,12.96,584461.8674269423,4.9288,4.9594,4.9288,4.9555,584461.8674
2011-01-27 11:50:00,12.96,13.02,12.96,12.98,586600.142551675,4.9555,4.9785,4.9555,4.9632,586600.1426
2011-01-27 12:00:00,12.98,13.01,12.97,12.98,446899.5010691376,4.9632,4.9747,4.9594,4.9632,446899.5011
2011-01-27 12:10:00,12.98,13.07,12.98,13.06,485626.0394392968,4.9632,4.9976,4.9632,4.9938,485626.0394
2011-01-27 12:20:00,13.06,13.06,13.02,13.02,484438.10881444527,4.9938,4.9938,4.9785,4.9785,484438.1088
2011-01-27 12:30:00,13.02,13.03,13.0,13.02,339510.5725825612,4.9785,4.9823,4.9708,4.9785,339510.5726
2011-01-27 12:40:00,13.02,13.06,13.02,13.05,238774.05559515324,4.9785,4.9938,4.9785,4.9899,238774.0556
2011-01-27 12:50:00,13.05,13.08,13.05,13.07,436208.125445474,4.9899,5.0014,4.9899,4.9976,436208.1254
2011-01-27 13:00:00,13.07,13.08,13.04,13.04,168686.14872891424,4.9976,5.0014,4.9861,4.9861,168686.1487
2011-01-27 13:10:00,13.04,13.07,13.04,13.07,167023.04585412212,4.9861,4.9976,4.9861,4.9976,167023.0459
2011-01-27 13:20:00,13.06,13.06,13.04,13.04,235210.2637205987,4.9938,4.9938,4.9861,4.9861,235210.2637
2011-01-27 13:30:00,13.05,13.05,13.01,13.03,325968.163459254,4.9899,4.9899,4.9747,4.9823,325968.1635
2011-01-27 13:40:00,13.03,13.03,13.01,13.02,257780.9455927774,4.9823,4.9823,4.9747,4.9785,257780.9456
2011-01-27 13:50:00,13.02,13.03,13.01,13.02,244713.7087194108,4.9785,4.9823,4.9747,4.9785,244713.7087
2011-01-27 14:00:00,13.02,13.04,13.01,13.03,294606.7949631741,4.9785,4.9861,4.9747,4.9823,294606.795
2011-01-27 14:10:00,13.03,13.06,13.02,13.04,279401.2829650748,4.9823,4.9938,4.9785,4.9861,279401.283
2011-01-27 14:20:00,13.05,13.05,13.02,13.02,263958.18484200526,4.9899,4.9899,4.9785,4.9785,263958.1848
2011-01-27 14:30:00,13.03,13.06,13.02,13.06,585887.384176764,4.9823,4.9938,4.9785,4.9938,585887.3842
2011-01-27 14:40:00,13.06,13.1,13.05,13.1,466143.977191732,4.9938,5.0091,4.9899,5.0091,466143.9772
2011-01-27 14:50:00,13.1,13.12,13.09,13.12,315989.54621050134,5.0091,5.0167,5.0052,5.0167,315989.5462
2011-01-27 15:00:00,13.12,13.13,13.08,13.09,604181.5157994773,5.0167,5.0205,5.0014,5.0052,604181.5158
2011-01-27 15:10:00,13.09,13.11,13.09,13.09,329294.3692088382,5.0052,5.0129,5.0052,5.0052,329294.3692
2011-01-27 15:20:00,13.09,13.1,13.09,13.09,288904.7279638869,5.0052,5.0091,5.0052,5.0052,288904.728
2011-01-27 15:30:00,13.09,13.09,13.04,13.07,599429.7933000713,5.0052,5.0052,4.9861,4.9976,599429.7933
2011-01-27 15:40:00,13.07,13.08,13.06,13.06,638156.3316702305,4.9976,5.0014,4.9938,4.9938,638156.3317
2011-01-27 15:50:00,13.06,13.06,13.03,13.03,1573770.491803279,4.9938,4.9938,4.9823,4.9823,1573770.4918
2011-01-28 09:30:00,12.98,13.12,12.96,13.05,923022.0955096222,4.9632,5.0167,4.9555,4.9899,923022.0955
2011-01-28 09:40:00,13.05,13.11,13.05,13.09,957947.2558802566,4.9899,5.0129,4.9899,5.0052,957947.2559
2011-01-28 09:50:00,13.09,13.12,13.06,13.09,439059.1589451176,5.0052,5.0167,4.9938,5.0052,439059.1589
2011-01-28 10:00:00,13.09,13.13,13.06,13.12,554288.429555714,5.0052,5.0205,4.9938,5.0167,554288.4296
2011-01-28 10:10:00,13.12,13.13,13.08,13.1,562128.7716797339,5.0167,5.0205,5.0014,5.0091,562128.7717
2011-01-28 10:20:00,13.1,13.1,13.03,13.07,1316227.1323354717,5.0091,5.0091,4.9823,4.9976,1316227.1323
2011-01-28 10:30:00,13.07,13.07,13.0,13.05,1023283.4402470896,4.9976,4.9976,4.9708,4.9899,1023283.4402
2011-01-28 10:40:00,13.05,13.08,13.02,13.06,535756.7118080304,4.9899,5.0014,4.9785,4.9938,535756.7118
2011-01-28 10:50:00,13.07,13.07,12.98,13.01,601805.6545497744,4.9976,4.9976,4.9632,4.9747,601805.6545
2011-01-28 11:00:00,13.01,13.01,12.96,12.97,361606.0822047992,4.9747,4.9747,4.9555,4.9594,361606.0822
2011-01-28 11:10:00,12.97,12.98,12.9,12.95,693989.0710382514,4.9594,4.9632,4.9326,4.9517,693989.071
2011-01-28 11:20:00,12.95,12.96,12.88,12.88,477548.1111903065,4.9517,4.9555,4.9249,4.9249,477548.1112
2011-01-28 11:30:00,12.88,12.88,12.8,12.83,867426.9422665717,4.9249,4.9249,4.8944,4.9058,867426.9423
2011-01-28 11:40:00,12.83,12.85,12.81,12.82,692325.9681634592,4.9058,4.9135,4.8982,4.902,692325.9682
2011-01-28 11:50:00,12.82,12.82,12.75,12.77,561891.1855547637,4.902,4.902,4.8752,4.8829,561891.1856
2011-01-28 12:00:00,12.77,12.78,12.7,12.72,1000237.5861249703,4.8829,4.8867,4.8561,4.8638,1000237.5861
2011-01-28 12:10:00,12.72,12.73,12.66,12.72,818484.2005226895,4.8638,4.8676,4.8408,4.8638,818484.2005
2011-01-28 12:20:00,12.72,12.8,12.71,12.72,707769.0662865288,4.8638,4.8944,4.8599,4.8638,707769.0663
2011-01-28 12:30:00,12.72,12.8,12.71,12.78,797814.2076502732,4.8638,4.8944,4.8599,4.8867,797814.2077
2011-01-28 12:40:00,12.78,12.85,12.74,12.79,1550724.6376811594,4.8867,4.9135,4.8714,4.8905,1550724.6377
2011-01-28 12:50:00,12.8,12.84,12.78,12.8,474459.4915656926,4.8944,4.9096,4.8867,4.8944,474459.4916
2011-01-28 13:00:00,12.8,12.82,12.76,12.77,395105.7258256118,4.8944,4.902,4.8791,4.8829,395105.7258
2011-01-28 13:10:00,12.77,12.79,12.73,12.75,552387.7405559515,4.8829,4.8905,4.8676,4.8752,552387.7406
2011-01-28 13:20:00,12.75,12.77,12.72,12.74,640057.0206699929,4.8752,4.8829,4.8638,4.8714,640057.0207
2011-01-28 13:30:00,12.74,12.78,12.71,12.72,578522.2143026848,4.8714,4.8867,4.8599,4.8638,578522.2143
2011-01-28 13:40:00,12.72,12.74,12.7,12.74,369208.8382038489,4.8638,4.8714,4.8561,4.8714,369208.8382
2011-01-28 13:50:00,12.74,12.82,12.74,12.8,358517.4625801853,4.8714,4.902,4.8714,4.8944,358517.4626
2011-01-28 14:00:00,12.8,12.82,12.77,12.77,398431.931575196,4.8944,4.902,4.8829,4.8829,398431.9316
2011-01-28 14:10:00,12.77,12.79,12.75,12.76,259206.4623425992,4.8829,4.8905,4.8752,4.8791,259206.4623
2011-01-28 14:20:00,12.76,12.78,12.75,12.77,784271.798526966,4.8791,4.8867,4.8752,4.8829,784271.7985
2011-01-28 14:30:00,12.77,12.8,12.77,12.8,324780.2328344025,4.8829,4.8944,4.8829,4.8944,324780.2328
2011-01-28 14:40:00,12.8,12.82,12.8,12.82,492516.03706343553,4.8944,4.902,4.8944,4.902,492516.0371
2011-01-28 14:50:00,12.82,12.83,12.78,12.8,453551.912568306,4.902,4.9058,4.8867,4.8944,453551.9126
2011-01-28 15:00:00,12.8,12.82,12.78,12.8,416250.89094796864,4.8944,4.902,4.8867,4.8944,416250.8909
2011-01-28 15:10:00,12.8,12.81,12.76,12.77,725112.8534093609,4.8944,4.8982,4.8791,4.8829,725112.8534
2011-01-28 15:20:00,12.77,12.78,12.75,12.75,881919.69588976,4.8829,4.8867,4.8752,4.8752,881919.6959
2011-01-28 15:30:00,12.75,12.78,12.75,12.75,646471.846044191,4.8752,4.8867,4.8752,4.8752,646471.846
2011-01-28 15:40:00,12.75,12.76,12.71,12.72,2237348.5388453314,4.8752,4.8791,4.8599,4.8638,2237348.5388
2011-01-28 15:50:00,12.72,12.77,12.72,12.76,2003326.2057495844,4.8638,4.8829,4.8638,4.8791,2003326.2057
2011-01-31 09:30:00,12.74,12.76,12.56,12.57,1523877.405559515,4.8714,4.8791,4.8026,4.8064,1523877.4056
2011-01-31 09:40:00,12.57,12.62,12.5,12.52,1598241.8626752198,4.8064,4.8255,4.7796,4.7873,1598241.8627
2011-01-31 09:50:00,12.52,12.61,12.5,12.52,1508196.7213114754,4.7873,4.8217,4.7796,4.7873,1508196.7213
2011-01-31 10:00:00,12.52,12.59,12.5,12.57,632691.8507959135,4.7873,4.8141,4.7796,4.8064,632691.8508
2011-01-31 10:10:00,12.57,12.61,12.54,12.56,687336.6595390829,4.8064,4.8217,4.7949,4.8026,687336.6595
2011-01-31 10:20:00,12.56,12.6,12.54,12.56,333570.91945830366,4.8026,4.8179,4.7949,4.8026,333570.9195
2011-01-31 10:30:00,12.56,12.57,12.55,12.57,605607.0325492992,4.8026,4.8064,4.7988,4.8064,605607.0325
2011-01-31 10:40:00,12.57,12.59,12.54,12.54,657638.3939177953,4.8064,4.8141,4.7949,4.7949,657638.3939
2011-01-31 10:50:00,12.54,12.56,12.53,12.54,472083.6303159896,4.7949,4.8026,4.7911,4.7949,472083.6303
2011-01-31 11:00:00,12.54,12.62,12.53,12.6,1171062.0099786173,4.7949,4.8255,4.7911,4.8179,1171062.01
2011-01-31 11:10:00,12.6,12.62,12.59,12.61,286766.4528391542,4.8179,4.8255,4.8141,4.8217,286766.4528
2011-01-31 11:20:00,12.61,12.66,12.61,12.65,265383.70159182703,4.8217,4.8408,4.8217,4.837,265383.7016
2011-01-31 11:30:00,12.65,12.65,12.63,12.64,247327.1560940841,4.837,4.837,4.8293,4.8332,247327.1561
2011-01-31 11:40:00,12.64,12.69,12.63,12.69,324542.6467094322,4.8332,4.8523,4.8293,4.8523,324542.6467
2011-01-31 11:50:00,12.69,12.7,12.67,12.7,354716.0845806605,4.8523,4.8561,4.8446,4.8561,354716.0846
2011-01-31 12:00:00,12.7,12.77,12.7,12.75,495842.2428130197,4.8561,4.8829,4.8561,4.8752,495842.2428
2011-01-31 12:10:00,12.75,12.82,12.74,12.81,564979.8051793776,4.8752,4.902,4.8714,4.8982,564979.8052
2011-01-31 12:20:00,12.81,12.84,12.8,12.82,347113.32858161087,4.8982,4.9096,4.8944,4.902,347113.3286
2011-01-31 12:30:00,12.82,12.82,12.77,12.77,261582.3235923022,4.902,4.902,4.8829,4.8829,261582.3236
2011-01-31 12:40:00,12.77,12.79,12.76,12.78,256117.84271798527,4.8829,4.8905,4.8791,4.8867,256117.8427
2011-01-31 12:50:00,12.78,12.8,12.77,12.78,112378.23711095272,4.8867,4.8944,4.8829,4.8867,112378.2371
2011-01-31 13:00:00,12.78,12.81,12.78,12.81,172487.52672843906,4.8867,4.8982,4.8867,4.8982,172487.5267
2011-01-31 13:10:00,12.81,12.83,12.79,12.81,185079.59135186503,4.8982,4.9058,4.8905,4.8982,185079.5914
2011-01-31 13:20:00,12.82,12.83,12.8,12.82,189831.3138512711,4.902,4.9058,4.8944,4.902,189831.3139
2011-01-31 13:30:00,12.82,12.82,12.79,12.8,179615.11047754812,4.902,4.902,4.8905,4.8944,179615.1105
2011-01-31 13:40:00,12.8,12.8,12.77,12.8,596103.587550487,4.8944,4.8944,4.8829,4.8944,596103.5876
2011-01-31 13:50:00,12.8,12.82,12.79,12.8,299120.9313376099,4.8944,4.902,4.8905,4.8944,299120.9313
2011-01-31 14:00:00,12.8,12.83,12.8,12.82,284390.5915894512,4.8944,4.9058,4.8944,4.902,284390.5916
2011-01-31 14:10:00,12.81,12.82,12.78,12.78,493703.967688287,4.8982,4.902,4.8867,4.8867,493703.9677
2011-01-31 14:20:00,12.79,12.81,12.78,12.78,277738.18009028275,4.8905,4.8982,4.8867,4.8867,277738.1801
2011-01-31 14:30:00,12.78,12.78,12.74,12.74,479448.8001900689,4.8867,4.8867,4.8714,4.8714,479448.8002
2011-01-31 14:40:00,12.74,12.77,12.73,12.73,289855.0724637681,4.8714,4.8829,4.8676,4.8676,289855.0725
2011-01-31 14:50:00,12.73,12.76,12.72,12.75,497267.7595628416,4.8676,4.8791,4.8638,4.8752,497267.7596
2011-01-31 15:00:00,12.74,12.8,12.74,12.79,467331.9078165835,4.8714,4.8944,4.8714,4.8905,467331.9078
2011-01-31 15:10:00,12.79,12.82,12.79,12.8,668567.3556664292,4.8905,4.902,4.8905,4.8944,668567.3557
2011-01-31 15:20:00,12.8,12.8,12.75,12.75,601805.6545497744,4.8944,4.8944,4.8752,4.8752,601805.6545
2011-01-31 15:30:00,12.75,12.76,12.73,12.73,792587.3129009266,4.8752,4.8791,4.8676,4.8676,792587.3129
2011-01-31 15:40:00,12.73,12.77,12.73,12.75,1102399.6198622,4.8676,4.8829,4.8676,4.8752,1102399.6199
2011-01-31 15:50:00,12.75,12.79,12.74,12.78,1801377.9995248278,4.8752,4.8905,4.8714,4.8867,1801377.9995
2011-02-01 09:30:00,12.86,12.9,12.84,12.88,1485626.0394392968,4.9173,4.9326,4.9096,4.9249,1485626.0394
2011-02-01 09:40:00,12.88,12.93,12.87,12.9,955333.8085055832,4.9249,4.9441,4.9211,4.9326,955333.8085
2011-02-01 09:50:00,12.91,13.0,12.91,13.0,725350.4395343312,4.9364,4.9708,4.9364,4.9708,725350.4395
2011-02-01 10:00:00,13.0,13.06,13.0,13.03,1398194.3454502258,4.9708,4.9938,4.9708,4.9823,1398194.3455
2011-02-01 10:10:00,13.03,13.07,13.01,13.06,847944.8800190069,4.9823,4.9976,4.9747,4.9938,847944.88
2011-02-01 10:20:00,13.06,13.13,13.06,13.13,1202185.792349727,4.9938,5.0205,4.9938,5.0205,1202185.7923
2011-02-01 10:30:00,13.13,13.13,13.1,13.12,959372.7726300784,5.0205,5.0205,5.0091,5.0167,959372.7726
2011-02-01 10:40:00,13.13,13.17,13.13,13.17,1174625.8018531718,5.0205,5.0358,5.0205,5.0358,1174625.8019
2011-02-01 10:50:00,13.17,13.19,13.17,13.17,891185.5547636019,5.0358,5.0435,5.0358,5.0358,891185.5548
2011-02-01 11:00:00,13.17,13.17,13.15,13.17,873604.1815157995,5.0358,5.0358,5.0282,5.0358,873604.1815
2011-02-01 11:10:00,13.17,13.17,13.12,13.12,483962.93656450463,5.0358,5.0358,5.0167,5.0167,483962.9366
2011-02-01 11:20:00,13.12,13.12,13.09,13.12,558802.5659301496,5.0167,5.0167,5.0052,5.0167,558802.5659
2011-02-01 11:30:00,13.12,13.18,13.12,13.17,394868.1397006415,5.0167,5.0397,5.0167,5.0358,394868.1397
2011-02-01 11:40:00,13.17,13.18,13.11,13.17,708719.4107864101,5.0358,5.0397,5.0129,5.0358,708719.4108
2011-02-01 11:50:00,13.17,13.21,13.17,13.2,559277.7381800903,5.0358,5.0511,5.0358,5.0473,559277.7382
2011-02-01 12:00:00,13.21,13.22,13.2,13.21,550487.0515561891,5.0511,5.0549,5.0473,5.0511,550487.0516
2011-02-01 12:10:00,13.21,13.26,13.15,13.25,1185079.591351865,5.0511,5.0702,5.0282,5.0664,1185079.5914
2011-02-01 12:20:00,13.26,13.26,13.24,13.25,473509.1470658114,5.0702,5.0702,5.0626,5.0664,473509.1471
2011-02-01 12:30:00,13.25,13.26,13.23,13.24,225469.23259681635,5.0664,5.0702,5.0588,5.0626,225469.2326
2011-02-01 12:40:00,13.24,13.27,13.24,13.25,514849.1328106439,5.0626,5.0741,5.0626,5.0664,514849.1328
2011-02-01 12:50:00,13.25,13.29,13.24,13.29,535994.2979330007,5.0664,5.0817,5.0626,5.0817,535994.2979
2011-02-01 13:00:00,13.29,13.3,13.25,13.25,406747.4459491566,5.0817,5.0855,5.0664,5.0664,406747.4459
2011-02-01 13:10:00,13.25,13.25,13.19,13.2,480874.31693989073,5.0664,5.0664,5.0435,5.0473,480874.3169
2011-02-01 13:20:00,13.2,13.22,13.19,13.21,383464.005702067,5.0473,5.0549,5.0435,5.0511,383464.0057
2011-02-01 13:30:00,13.2,13.22,13.2,13.21,482537.41981468286,5.0473,5.0549,5.0473,5.0511,482537.4198
2011-02-01 13:40:00,13.21,13.28,13.2,13.28,1293894.0365882632,5.0511,5.0779,5.0473,5.0779,1293894.0366
2011-02-01 13:50:00,13.28,13.29,13.25,13.25,735091.4706581136,5.0779,5.0817,5.0664,5.0664,735091.4707
2011-02-01 14:00:00,13.25,13.28,13.25,13.28,511760.51318603,5.0664,5.0779,5.0664,5.0779,511760.5132
2011-02-01 14:10:00,13.28,13.3,13.28,13.28,392492.27845093847,5.0779,5.0855,5.0779,5.0779,392492.2785
2011-02-01 14:20:00,13.28,13.29,13.27,13.28,387027.7975766215,5.0779,5.0817,5.0741,5.0779,387027.7976
2011-02-01 14:30:00,13.28,13.29,13.27,13.27,365882.6324542647,5.0779,5.0817,5.0741,5.0741,365882.6325
2011-02-01 14:40:00,13.27,13.3,13.27,13.28,508671.893561416,5.0741,5.0855,5.0741,5.0779,508671.8936
2011-02-01 14:50:00,13.28,13.34,13.25,13.33,2123069.6127346163,5.0779,5.1008,5.0664,5.097,2123069.6127
2011-02-01 15:00:00,13.33,13.37,13.32,13.36,1195058.2086006177,5.097,5.1123,5.0932,5.1085,1195058.2086
2011-02-01 15:10:00,13.36,13.38,13.35,13.38,922071.7510097412,5.1085,5.1161,5.1047,5.1161,922071.751
2011-02-01 15:20:00,13.38,13.38,13.34,13.37,1043240.674744595,5.1161,5.1161,5.1008,5.1123,1043240.6747
2011-02-01 15:30:00,13.37,13.38,13.35,13.35,1258968.8762176288,5.1123,5.1161,5.1047,5.1047,1258968.8762
2011-02-01 15:40:00,13.35,13.37,13.34,13.37,954858.6362556427,5.1047,5.1123,5.1008,5.1123,954858.6363
2011-02-01 15:50:00,13.37,13.38,13.32,13.32,1717034.9251603708,5.1123,5.1161,5.0932,5.0932,1717034.9252
2011-02-02 09:30:00,13.25,13.34,13.2,13.26,1454264.670943217,5.0664,5.1008,5.0473,5.0702,1454264.6709
2011-02-02 09:40:00,13.26,13.29,13.22,13.27,1119030.648610121,5.0702,5.0817,5.0549,5.0741,1119030.6486
2011-02-02 09:50:00,13.27,13.42,13.26,13.4,1123544.784984557,5.0741,5.1314,5.0702,5.1238,1123544.785
2011-02-02 10:00:00,13.4,13.41,13.37,13.4,1008315.5143739606,5.1238,5.1276,5.1123,5.1238,1008315.5144
2011-02-02 10:10:00,13.41,13.46,13.4,13.45,882394.8681397006,5.1276,5.1467,5.1238,5.1429,882394.8681
2011-02-02 10:20:00,13.45,13.49,13.43,13.49,2035637.9187455447,5.1429,5.1582,5.1352,5.1582,2035637.9187
2011-02-02 10:30:00,13.49,13.52,13.41,13.41,1838916.6072701355,5.1582,5.1697,5.1276,5.1276,1838916.6073
2011-02-02 10:40:00,13.41,13.41,13.37,13.38,681634.5925397957,5.1276,5.1276,5.1123,5.1161,681634.5925
2011-02-02 10:50:00,13.38,13.38,13.3,13.31,738655.2625326681,5.1161,5.1161,5.0855,5.0894,738655.2625
2011-02-02 11:00:00,13.31,13.33,13.25,13.26,576146.3530529817,5.0894,5.097,5.0664,5.0702,576146.3531
2011-02-02 11:10:00,13.25,13.29,13.25,13.25,393205.0368258494,5.0664,5.0817,5.0664,5.0664,393205.0368
2011-02-02 11:20:00,13.26,13.37,13.26,13.36,830601.0928961749,5.0702,5.1123,5.0702,5.1085,830601.0929
2011-02-02 11:30:00,13.36,13.36,13.34,13.36,270135.42409123306,5.1085,5.1085,5.1008,5.1085,270135.4241
2011-02-02 11:40:00,13.35,13.36,13.33,13.34,200047.51722499405,5.1047,5.1085,5.097,5.1008,200047.5172
2011-02-02 11:50:00,13.34,13.36,13.31,13.33,317652.6490852934,5.1008,5.1085,5.0894,5.097,317652.6491
2011-02-02 12:00:00,13.33,13.34,13.3,13.32,277500.5939653124,5.097,5.1008,5.0855,5.0932,277500.594
2011-02-02 12:10:00,13.32,13.34,13.31,13.31,211689.23734853885,5.0932,5.1008,5.0894,5.0894,211689.2373
2011-02-02 12:20:00,13.32,13.32,13.28,13.28,235210.2637205987,5.0932,5.0932,5.0779,5.0779,235210.2637
2011-02-02 12:30:00,13.28,13.33,13.28,13.32,245188.8809693514,5.0779,5.097,5.0779,5.0932,245188.881
2011-02-02 12:40:00,13.33,13.34,13.33,13.33,157282.01473033975,5.097,5.1008,5.097,5.097,157282.0147
2011-02-02 12:50:00,13.33,13.33,13.31,13.32,200522.68947493468,5.097,5.097,5.0894,5.0932,200522.6895
2011-02-02 13:00:00,13.32,13.33,13.32,13.33,426229.5081967213,5.0932,5.097,5.0932,5.097,426229.5082
2011-02-02 13:10:00,13.33,13.33,13.3,13.31,401520.55119980994,5.097,5.097,5.0855,5.0894,401520.5512
2011-02-02 13:20:00,13.3,13.32,13.29,13.3,406509.8598241863,5.0855,5.0932,5.0817,5.0855,406509.8598
2011-02-02 13:30:00,13.29,13.3,13.29,13.29,243763.3642195296,5.0817,5.0855,5.0817,5.0817,243763.3642
2011-02-02 13:40:00,13.29,13.29,13.25,13.26,797101.4492753623,5.0817,5.0817,5.0664,5.0702,797101.4493
2011-02-02 13:50:00,13.26,13.28,13.26,13.28,531480.161558565,5.0702,5.0779,5.0702,5.0779,531480.1616
2011-02-02 14:00:00,13.28,13.3,13.26,13.3,745545.2601568069,5.0779,5.0855,5.0702,5.0855,745545.2602
2011-02-02 14:10:00,13.3,13.33,13.3,13.33,380137.7999524828,5.0855,5.097,5.0855,5.097,380137.8
2011-02-02 14:20:00,13.33,13.34,13.31,13.34,375623.6635780471,5.097,5.1008,5.0894,5.1008,375623.6636
2011-02-02 14:30:00,13.34,13.34,13.33,13.33,463530.5298170587,5.1008,5.1008,5.097,5.097,463530.5298
2011-02-02 14:40:00,13.34,13.35,13.33,13.35,479686.3863150392,5.1008,5.1047,5.097,5.1047,479686.3863
2011-02-02 14:50:00,13.35,13.39,13.35,13.38,520076.0275599905,5.1047,5.12,5.1047,5.1161,520076.0276
2011-02-02 15:00:00,13.38,13.4,13.36,13.39,1311000.237586125,5.1161,5.1238,5.1085,5.12,1311000.2376
2011-02-02 15:10:00,13.39,13.39,13.36,13.36,535043.9534331196,5.12,5.12,5.1085,5.1085,535043.9534
2011-02-02 15:20:00,13.36,13.36,13.32,13.33,550249.4654312189,5.1085,5.1085,5.0932,5.097,550249.4654
2011-02-02 15:30:00,13.33,13.35,13.3,13.34,1846756.9493941555,5.097,5.1047,5.0855,5.1008,1846756.9494
2011-02-02 15:40:00,13.35,13.37,13.33,13.36,827750.0593965313,5.1047,5.1123,5.097,5.1085,827750.0594
2011-02-02 15:50:00,13.36,13.42,13.36,13.42,3355904.0152055123,5.1085,5.1314,5.1085,5.1314,3355904.0152
2011-02-03 09:30:00,13.38,13.47,13.37,13.46,1613209.7885483487,5.1161,5.1505,5.1123,5.1467,1613209.7885
2011-02-03 09:40:00,13.46,13.46,13.38,13.43,665716.3221667855,5.1467,5.1467,5.1161,5.1352,665716.3222
2011-02-03 09:50:00,13.43,13.47,13.43,13.46,736279.4012829651,5.1352,5.1505,5.1352,5.1467,736279.4013
2011-02-03 10:00:00,13.46,13.49,13.41,13.42,1114278.9261107151,5.1467,5.1582,5.1276,5.1314,1114278.9261
2011-02-03 10:10:00,13.42,13.43,13.38,13.39,1557139.4630553576,5.1314,5.1352,5.1161,5.12,1557139.4631
2011-02-03 10:20:00,13.4,13.45,13.39,13.44,1235447.849845569,5.1238,5.1429,5.12,5.1391,1235447.8498
2011-02-03 10:30:00,13.44,13.47,13.43,13.46,764552.150154431,5.1391,5.1505,5.1352,5.1467,764552.1502
2011-02-03 10:40:00,13.46,13.53,13.44,13.49,1772867.6645283916,5.1467,5.1735,5.1391,5.1582,1772867.6645
2011-02-03 10:50:00,13.49,13.57,13.49,13.56,1677120.45616536,5.1582,5.1888,5.1582,5.185,1677120.4562
2011-02-03 11:00:00,13.56,13.57,13.45,13.48,2119505.820860062,5.185,5.1888,5.1429,5.1544,2119505.8209
2011-02-03 11:10:00,13.48,13.51,13.48,13.5,497980.5179377524,5.1544,5.1658,5.1544,5.162,497980.5179
2011-02-03 11:20:00,13.5,13.54,13.49,13.53,618911.855547636,5.162,5.1773,5.1582,5.1735,618911.8555
2011-02-03 11:30:00,13.53,13.58,13.52,13.57,711332.8581610834,5.1735,5.1926,5.1697,5.1888,711332.8582
2011-02-03 11:40:00,13.57,13.62,13.57,13.58,1169874.0793537658,5.1888,5.2079,5.1888,5.1926,1169874.0794
2011-02-03 11:50:00,13.58,13.62,13.58,13.62,557139.4630553576,5.1926,5.2079,5.1926,5.2079,557139.4631
2011-02-03 12:00:00,13.62,13.64,13.61,13.62,648134.9489189831,5.2079,5.2155,5.2041,5.2079,648134.9489
2011-02-03 12:10:00,13.62,13.64,13.6,13.6,556426.7046804467,5.2079,5.2155,5.2002,5.2002,556426.7047
2011-02-03 12:20:00,13.6,13.6,13.57,13.6,369446.4243288192,5.2002,5.2002,5.1888,5.2002,369446.4243
2011-02-03 12:30:00,13.6,13.6,13.57,13.58,396056.070325493,5.2002,5.2002,5.1888,5.1926,396056.0703
2011-02-03 12:40:00,13.58,13.59,13.54,13.54,472558.8025659302,5.1926,5.1964,5.1773,5.1773,472558.8026
2011-02-03 12:50:00,13.54,13.56,13.52,13.55,377286.7664528392,5.1773,5.185,5.1697,5.1811,377286.7665
2011-02-03 13:00:00,13.55,13.57,13.55,13.56,313851.2710857686,5.1811,5.1888,5.1811,5.185,313851.2711
2011-02-03 13:10:00,13.56,13.57,13.53,13.53,287954.3834640057,5.185,5.1888,5.1735,5.1735,287954.3835
2011-02-03 13:20:00,13.54,13.55,13.53,13.54,181278.21335234024,5.1773,5.1811,5.1735,5.1773,181278.2134
2011-02-03 13:30:00,13.54,13.54,13.53,13.53,264195.77096697554,5.1773,5.1773,5.1735,5.1735,264195.771
2011-02-03 13:40:00,13.53,13.54,13.51,13.51,233309.5747208363,5.1735,5.1773,5.1658,5.1658,233309.5747
2011-02-03 13:50:00,13.52,13.52,13.5,13.52,654549.7742931813,5.1697,5.1697,5.162,5.1697,654549.7743
2011-02-03 14:00:00,13.51,13.53,13.49,13.51,383939.1779520076,5.1658,5.1735,5.1582,5.1658,383939.178
2011-02-03 14:10:00,13.5,13.53,13.48,13.53,520788.7859349014,5.162,5.1735,5.1544,5.1735,520788.7859
2011-02-03 14:20:00,13.53,13.54,13.53,13.53,325730.5773342837,5.1735,5.1773,5.1735,5.1735,325730.5773
2011-02-03 14:30:00,13.53,13.53,13.51,13.51,321454.0270848182,5.1735,5.1735,5.1658,5.1658,321454.0271
2011-02-03 14:40:00,13.52,13.52,13.48,13.49,860536.9446424328,5.1697,5.1697,5.1544,5.1582,860536.9446
2011-02-03 14:50:00,13.49,13.52,13.48,13.49,574720.83630316,5.1582,5.1697,5.1544,5.1582,574720.8363
2011-02-03 15:00:00,13.49,13.54,13.49,13.54,472796.38869090047,5.1582,5.1773,5.1582,5.1773,472796.3887
2011-02-03 15:10:00,13.54,13.54,13.52,13.53,366832.9769541459,5.1773,5.1773,5.1697,5.1735,366832.977
2011-02-03 15:20:00,13.53,13.54,13.52,13.52,229033.02447137088,5.1735,5.1773,5.1697,5.1697,229033.0245
2011-02-03 15:30:00,13.52,13.54,13.5,13.53,513423.6160608221,5.1697,5.1773,5.162,5.1735,513423.6161
2011-02-03 15:40:00,13.53,13.53,13.48,13.49,440959.84794488,5.1735,5.1735,5.1544,5.1582,440959.8479
2011-02-03 15:50:00,13.49,13.51,13.49,13.49,910905.2031361368,5.1582,5.1658,5.1582,5.1582,910905.2031
2011-02-04 09:30:00,13.42,13.46,13.36,13.42,1148966.5003563792,5.1314,5.1467,5.1085,5.1314,1148966.5004
2011-02-04 09:40:00,13.42,13.46,13.39,13.45,854122.1192682347,5.1314,5.1467,5.12,5.1429,854122.1193
2011-02-04 09:50:00,13.46,13.48,13.44,13.44,255167.49821810407,5.1467,5.1544,5.1391,5.1391,255167.4982
2011-02-04 10:00:00,13.44,13.49,13.42,13.43,343311.950582086,5.1391,5.1582,5.1314,5.1352,343311.9506
2011-02-04 10:10:00,13.43,13.48,13.42,13.48,1168686.1487289143,5.1352,5.1544,5.1314,5.1544,1168686.1487
2011-02-04 10:20:00,13.48,13.52,13.47,13.49,299358.5174625802,5.1544,5.1697,5.1505,5.1582,299358.5175
2011-02-04 10:30:00,13.49,13.5,13.43,13.43,395580.8980755524,5.1582,5.162,5.1352,5.1352,395580.8981
2011-02-04 10:40:00,13.43,13.43,13.35,13.42,1096459.9667379423,5.1352,5.1352,5.1047,5.1314,1096459.9667
2011-02-04 10:50:00,13.41,13.42,13.37,13.38,891660.7270135424,5.1276,5.1314,5.1123,5.1161,891660.727
2011-02-04 11:00:00,13.38,13.38,13.3,13.35,1518412.9246851983,5.1161,5.1161,5.0855,5.1047,1518412.9247
2011-02-04 11:10:00,13.36,13.36,13.29,13.3,877405.5595153243,5.1085,5.1085,5.0817,5.0855,877405.5595
2011-02-04 11:20:00,13.3,13.31,13.24,13.25,929436.9208838204,5.0855,5.0894,5.0626,5.0664,929436.9209
2011-02-04 11:30:00,13.26,13.32,13.26,13.32,749109.0520313614,5.0702,5.0932,5.0702,5.0932,749109.052
2011-02-04 11:40:00,13.32,13.37,13.3,13.36,594440.484675695,5.0932,5.1123,5.0855,5.1085,594440.4847
2011-02-04 11:50:00,13.36,13.37,13.34,13.36,323829.88833452127,5.1085,5.1123,5.1008,5.1085,323829.8883
2011-02-04 12:00:00,13.36,13.4,13.35,13.38,276312.6633404609,5.1085,5.1238,5.1047,5.1161,276312.6633
2011-02-04 12:10:00,13.39,13.41,13.38,13.41,216678.5459729152,5.12,5.1276,5.1161,5.1276,216678.546
2011-02-04 12:20:00,13.41,13.44,13.41,13.43,336421.9529579473,5.1276,5.1391,5.1276,5.1352,336421.953
2011-02-04 12:30:00,13.43,13.47,13.43,13.47,344024.7089569969,5.1352,5.1505,5.1352,5.1505,344024.709
2011-02-04 12:40:00,13.47,13.49,13.45,13.45,228320.26609646,5.1505,5.1582,5.1429,5.1429,228320.2661
2011-02-04 12:50:00,13.45,13.45,13.43,13.45,186505.10810168687,5.1429,5.1429,5.1352,5.1429,186505.1081
2011-02-04 13:00:00,13.45,13.46,13.43,13.46,348776.43145640293,5.1429,5.1467,5.1352,5.1467,348776.4315
2011-02-04 13:10:00,13.46,13.52,13.46,13.51,373722.9745782847,5.1467,5.1697,5.1467,5.1658,373722.9746
2011-02-04 13:20:00,13.52,13.55,13.52,13.52,269185.07959135185,5.1697,5.1811,5.1697,5.1697,269185.0796
2011-02-04 13:30:00,13.52,13.54,13.52,13.54,167735.80422903303,5.1697,5.1773,5.1697,5.1773,167735.8042
2011-02-04 13:40:00,13.53,13.54,13.53,13.54,152292.7061059634,5.1735,5.1773,5.1735,5.1773,152292.7061
2011-02-04 13:50:00,13.54,13.55,13.53,13.53,238774.05559515324,5.1773,5.1811,5.1735,5.1735,238774.0556
2011-02-04 14:00:00,13.53,13.54,13.5,13.51,242575.4335946781,5.1735,5.1773,5.162,5.1658,242575.4336
2011-02-04 14:10:00,13.51,13.52,13.49,13.51,314564.0294606795,5.1658,5.1697,5.1582,5.1658,314564.0295
2011-02-04 14:20:00,13.51,13.54,13.49,13.54,473033.9748158708,5.1658,5.1773,5.1582,5.1773,473033.9748
2011-02-04 14:30:00,13.53,13.55,13.53,13.54,274649.5604656688,5.1735,5.1811,5.1735,5.1773,274649.5605
2011-02-04 14:40:00,13.54,13.55,13.53,13.53,531955.3338085056,5.1773,5.1811,5.1735,5.1735,531955.3338
2011-02-04 14:50:00,13.53,13.54,13.51,13.52,644571.1570444286,5.1735,5.1773,5.1658,5.1697,644571.157
2011-02-04 15:00:00,13.53,13.54,13.5,13.52,249940.60346875744,5.1735,5.1773,5.162,5.1697,249940.6035
2011-02-04 15:10:00,13.52,13.53,13.52,13.53,207650.2732240437,5.1697,5.1735,5.1697,5.1735,207650.2732
2011-02-04 15:20:00,13.53,13.56,13.53,13.55,632929.4369208838,5.1735,5.185,5.1735,5.1811,632929.4369
2011-02-04 15:30:00,13.55,13.58,13.55,13.57,1210976.478973628,5.1811,5.1926,5.1811,5.1888,1210976.479
2011-02-04 15:40:00,13.57,13.57,13.45,13.57,925397.9567593252,5.1888,5.1888,5.1429,5.1888,925397.9568
2011-02-04 15:50:00,13.57,13.58,13.54,13.57,1350439.534331195,5.1888,5.1926,5.1773,5.1888,1350439.5343
2011-02-07 09:30:00,13.54,13.62,13.51,13.62,1800902.8272748871,5.1773,5.2079,5.1658,5.2079,1800902.8273
2011-02-07 09:40:00,13.61,13.71,13.61,13.69,1149441.67260632,5.2041,5.2423,5.2041,5.2347,1149441.6726
2011-02-07 09:50:00,13.69,13.7,13.68,13.68,393442.62295081967,5.2347,5.2385,5.2308,5.2308,393442.623
2011-02-07 10:00:00,13.68,13.69,13.66,13.69,733903.5400332621,5.2308,5.2347,5.2232,5.2347,733903.54
2011-02-07 10:10:00,13.68,13.7,13.64,13.64,1216678.5459729151,5.2308,5.2385,5.2155,5.2155,1216678.546
2011-02-07 10:20:00,13.65,13.7,13.64,13.65,764789.7362794013,5.2194,5.2385,5.2155,5.2194,764789.7363
2011-02-07 10:30:00,13.65,13.67,13.6,13.67,1064385.8398669518,5.2194,5.227,5.2002,5.227,1064385.8399
2011-02-07 10:40:00,13.67,13.69,13.65,13.69,500831.5514373961,5.227,5.2347,5.2194,5.2347,500831.5514
2011-02-07 10:50:00,13.69,13.69,13.66,13.68,598479.4488001901,5.2347,5.2347,5.2232,5.2308,598479.4488
2011-02-07 11:00:00,13.68,13.68,13.65,13.68,1143264.433357092,5.2308,5.2308,5.2194,5.2308,1143264.4334
2011-02-07 11:10:00,13.68,13.68,13.59,13.6,1039676.8828700404,5.2308,5.2308,5.1964,5.2002,1039676.8829
2011-02-07 11:20:00,13.6,13.65,13.56,13.65,1689950.1069137563,5.2002,5.2194,5.185,5.2194,1689950.1069
2011-02-07 11:30:00,13.65,13.68,13.63,13.68,578522.2143026848,5.2194,5.2308,5.2117,5.2308,578522.2143
2011-02-07 11:40:00,13.68,13.68,13.65,13.68,294131.6227132336,5.2308,5.2308,5.2194,5.2308,294131.6227
2011-02-07 11:50:00,13.68,13.72,13.66,13.71,1192919.933475885,5.2308,5.2461,5.2232,5.2423,1192919.9335
2011-02-07 12:00:00,13.71,13.72,13.7,13.71,176288.9047279639,5.2423,5.2461,5.2385,5.2423,176288.9047
2011-02-07 12:10:00,13.7,13.71,13.67,13.67,474697.0776906629,5.2385,5.2423,5.227,5.227,474697.0777
2011-02-07 12:20:00,13.67,13.68,13.66,13.68,285340.9360893324,5.227,5.2308,5.2232,5.2308,285340.9361
2011-02-07 12:30:00,13.68,13.68,13.65,13.66,294606.7949631741,5.2308,5.2308,5.2194,5.2232,294606.795
2011-02-07 12:40:00,13.66,13.67,13.65,13.65,237586.12497030167,5.2232,5.227,5.2194,5.2194,237586.125
2011-02-07 12:50:00,13.65,13.66,13.64,13.64,216203.3737229746,5.2194,5.2232,5.2155,5.2155,216203.3737
2011-02-07 13:00:00,13.64,13.67,13.64,13.67,205987.1703492516,5.2155,5.227,5.2155,5.227,205987.1703
2011-02-07 13:10:00,13.66,13.67,13.64,13.65,490140.1758137325,5.2232,5.227,5.2155,5.2194,490140.1758
2011-02-07 13:20:00,13.65,13.67,13.64,13.64,208363.03159895464,5.2194,5.227,5.2155,5.2155,208363.0316
2011-02-07 13:30:00,13.65,13.66,13.64,13.66,377049.1803278689,5.2194,5.2232,5.2155,5.2232,377049.1803
2011-02-07 13:40:00,13.67,13.7,13.65,13.65,733903.5400332621,5.227,5.2385,5.2194,5.2194,733903.54
2011-02-07 13:50:00,13.65,13.68,13.65,13.68,165359.94297933002,5.2194,5.2308,5.2194,5.2308,165359.943
2011-02-07 14:00:00,13.67,13.68,13.66,13.66,199097.17272511285,5.227,5.2308,5.2232,5.2232,199097.1727
2011-02-07 14:10:00,13.66,13.68,13.65,13.67,239961.9862200048,5.2232,5.2308,5.2194,5.227,239961.9862
2011-02-07 14:20:00,13.67,13.67,13.64,13.66,551437.3960560703,5.227,5.227,5.2155,5.2232,551437.3961
2011-02-07 14:30:00,13.66,13.67,13.64,13.66,488239.4868139701,5.2232,5.227,5.2155,5.2232,488239.4868
2011-02-07 14:40:00,13.66,13.68,13.65,13.66,356379.18745545263,5.2232,5.2308,5.2194,5.2232,356379.1875
2011-02-07 14:50:00,13.66,13.67,13.61,13.62,560703.2549299122,5.2232,5.227,5.2041,5.2079,560703.2549
2011-02-07 15:00:00,13.62,13.66,13.62,13.62,423853.6469470183,5.2079,5.2232,5.2079,5.2079,423853.6469
2011-02-07 15:10:00,13.62,13.62,13.57,13.57,783321.4540270849,5.2079,5.2079,5.1888,5.1888,783321.454
2011-02-07 15:20:00,13.57,13.57,13.55,13.57,895462.1050130673,5.1888,5.1888,5.1811,5.1888,895462.105
2011-02-07 15:30:00,13.57,13.58,13.54,13.56,1406034.6875742455,5.1888,5.1926,5.1773,5.185,1406034.6876
2011-02-07 15:40:00,13.56,13.59,13.55,13.58,923972.4400095036,5.185,5.1964,5.1811,5.1926,923972.44
2011-02-07 15:50:00,13.58,13.59,13.55,13.57,1167023.045854122,5.1926,5.1964,5.1811,5.1888,1167023.0459
2011-02-08 09:30:00,13.55,13.65,13.55,13.62,954383.464005702,5.1811,5.2194,5.1811,5.2079,954383.464
2011-02-08 09:40:00,13.62,13.66,13.6,13.66,373247.802328344,5.2079,5.2232,5.2002,5.2232,373247.8023
2011-02-08 09:50:00,13.66,13.68,13.65,13.67,562366.3578047042,5.2232,5.2308,5.2194,5.227,562366.3578
2011-02-08 10:00:00,13.67,13.68,13.64,13.67,449750.5345687812,5.227,5.2308,5.2155,5.227,449750.5346
2011-02-08 10:10:00,13.67,13.7,13.66,13.69,502969.8265621288,5.227,5.2385,5.2232,5.2347,502969.8266
2011-02-08 10:20:00,13.69,13.7,13.67,13.68,604656.6880494179,5.2347,5.2385,5.227,5.2308,604656.688
2011-02-08 10:30:00,13.67,13.68,13.65,13.65,398669.5177001663,5.227,5.2308,5.2194,5.2194,398669.5177
2011-02-08 10:40:00,13.65,13.68,13.64,13.66,207887.85934901403,5.2194,5.2308,5.2155,5.2232,207887.8593
2011-02-08 10:50:00,13.66,13.68,13.65,13.68,219291.9933475885,5.2232,5.2308,5.2194,5.2308,219291.9933
2011-02-08 11:00:00,13.68,13.68,13.62,13.64,309574.72083630314,5.2308,5.2308,5.2079,5.2155,309574.7208
2011-02-08 11:10:00,13.65,13.66,13.63,13.64,218341.64884770729,5.2194,5.2232,5.2117,5.2155,218341.6488
2011-02-08 11:20:00,13.64,13.68,13.64,13.68,162271.3233547161,5.2155,5.2308,5.2155,5.2308,162271.3234
2011-02-08 11:30:00,13.68,13.7,13.67,13.7,368020.9075789974,5.2308,5.2385,5.227,5.2385,368020.9076
2011-02-08 11:40:00,13.7,13.71,13.7,13.71,230458.5412211927,5.2385,5.2423,5.2385,5.2423,230458.5412
2011-02-08 11:50:00,13.71,13.72,13.7,13.72,196483.72535043955,5.2423,5.2461,5.2385,5.2461,196483.7254
2011-02-08 12:00:00,13.72,13.74,13.71,13.72,184604.4191019245,5.2461,5.2538,5.2423,5.2461,184604.4191
2011-02-08 12:10:00,13.72,13.73,13.71,13.71,132097.88548348777,5.2461,5.25,5.2423,5.2423,132097.8855
2011-02-08 12:20:00,13.71,13.74,13.7,13.74,107388.9284865764,5.2423,5.2538,5.2385,5.2538,107388.9285
2011-02-08 12:30:00,13.74,13.75,13.72,13.73,249227.84509384647,5.2538,5.2576,5.2461,5.25,249227.8451
2011-02-08 12:40:00,13.72,13.73,13.71,13.73,191969.5889760038,5.2461,5.25,5.2423,5.25,191969.589
2011-02-08 12:50:00,13.73,13.73,13.72,13.72,170111.66547873605,5.25,5.25,5.2461,5.2461,170111.6655
2011-02-08 13:00:00,13.72,13.73,13.72,13.73,557377.0491803279,5.2461,5.25,5.2461,5.25,557377.0492
2011-02-08 13:10:00,13.73,13.73,13.7,13.71,203373.7229745783,5.25,5.25,5.2385,5.2423,203373.723
2011-02-08 13:20:00,13.71,13.72,13.71,13.72,306723.6873366595,5.2423,5.2461,5.2423,5.2461,306723.6873
2011-02-08 13:30:00,13.71,13.72,13.7,13.7,366595.3908291756,5.2423,5.2461,5.2385,5.2385,366595.3908
2011-02-08 13:40:00,13.7,13.73,13.7,13.72,346875.7424566405,5.2385,5.25,5.2385,5.2461,346875.7425
2011-02-08 13:50:00,13.72,13.72,13.7,13.7,296032.311712996,5.2461,5.2461,5.2385,5.2385,296032.3117
2011-02-08 14:00:00,13.7,13.74,13.7,13.73,373010.21620337374,5.2385,5.2538,5.2385,5.25,373010.2162
2011-02-08 14:10:00,13.73,13.75,13.73,13.75,229745.78284628177,5.25,5.2576,5.25,5.2576,229745.7828
2011-02-08 14:20:00,13.75,13.76,13.75,13.76,218816.82109764792,5.2576,5.2614,5.2576,5.2614,218816.8211
2011-02-08 14:30:00,13.76,13.78,13.76,13.78,396056.070325493,5.2614,5.2691,5.2614,5.2691,396056.0703
2011-02-08 14:40:00,13.78,13.78,13.77,13.77,375386.0774530767,5.2691,5.2691,5.2653,5.2653,375386.0775
2011-02-08 14:50:00,13.77,13.78,13.75,13.75,338322.6419577097,5.2653,5.2691,5.2576,5.2576,338322.642
2011-02-08 15:00:00,13.75,13.77,13.74,13.77,455927.77381800907,5.2576,5.2653,5.2538,5.2653,455927.7738
2011-02-08 15:10:00,13.76,13.78,13.76,13.77,397244.0009503445,5.2614,5.2691,5.2614,5.2653,397244.001
2011-02-08 15:20:00,13.78,13.78,13.77,13.77,362318.8405797101,5.2691,5.2691,5.2653,5.2653,362318.8406
2011-02-08 15:30:00,13.77,13.78,13.75,13.76,1749109.0520313615,5.2653,5.2691,5.2576,5.2614,1749109.052
2011-02-08 15:40:00,13.76,13.76,13.74,13.76,701116.6547873605,5.2614,5.2614,5.2538,5.2614,701116.6548
2011-02-08 15:50:00,13.75,13.76,13.73,13.73,1125920.64623426,5.2576,5.2614,5.25,5.25,1125920.6462
2011-02-09 09:30:00,13.64,13.69,13.54,13.56,1129722.0242337848,5.2155,5.2347,5.1773,5.185,1129722.0242
2011-02-09 09:40:00,13.56,13.56,13.42,13.42,1709669.7552862912,5.185,5.185,5.1314,5.1314,1709669.7553
2011-02-09 09:50:00,13.42,13.45,13.39,13.44,1076502.7322404373,5.1314,5.1429,5.12,5.1391,1076502.7322
2011-02-09 10:00:00,13.45,13.48,13.44,13.47,708719.4107864101,5.1429,5.1544,5.1391,5.1505,708719.4108
2011-02-09 10:10:00,13.47,13.51,13.45,13.5,962698.9783796626,5.1505,5.1658,5.1429,5.162,962698.9784
2011-02-09 10:20:00,13.5,13.56,13.5,13.54,864100.7365169874,5.162,5.185,5.162,5.1773,864100.7365
2011-02-09 10:30:00,13.54,13.54,13.48,13.49,530292.2309337135,5.1773,5.1773,5.1544,5.1582,530292.2309
2011-02-09 10:40:00,13.49,13.5,13.46,13.5,807317.6526490853,5.1582,5.162,5.1467,5.162,807317.6526
2011-02-09 10:50:00,13.5,13.53,13.49,13.52,1043478.2608695652,5.162,5.1735,5.1582,5.1697,1043478.2609
2011-02-09 11:00:00,13.51,13.54,13.51,13.54,604181.5157994773,5.1658,5.1773,5.1658,5.1773,604181.5158
2011-02-09 11:10:00,13.54,13.55,13.51,13.52,515324.3050605845,5.1773,5.1811,5.1658,5.1697,515324.3051
2011-02-09 11:20:00,13.52,13.52,13.46,13.48,511522.9270610596,5.1697,5.1697,5.1467,5.1544,511522.9271
2011-02-09 11:30:00,13.47,13.49,13.44,13.48,749821.8104062723,5.1505,5.1582,5.1391,5.1544,749821.8104
2011-02-09 11:40:00,13.48,13.52,13.47,13.49,308624.37633642193,5.1544,5.1697,5.1505,5.1582,308624.3763
2011-02-09 11:50:00,13.49,13.49,13.46,13.46,316702.3045854122,5.1582,5.1582,5.1467,5.1467,316702.3046
2011-02-09 12:00:00,13.46,13.47,13.44,13.45,480399.1446899501,5.1467,5.1505,5.1391,5.1429,480399.1447
2011-02-09 12:10:00,13.45,13.45,13.43,13.44,312188.16821097647,5.1429,5.1429,5.1352,5.1391,312188.1682
2011-02-09 12:20:00,13.44,13.46,13.44,13.45,288904.7279638869,5.1391,5.1467,5.1391,5.1429,288904.728
2011-02-09 12:30:00,13.45,13.52,13.45,13.52,799952.482775006,5.1429,5.1697,5.1429,5.1697,799952.4828
2011-02-09 12:40:00,13.52,13.52,13.47,13.48,405559.515324305,5.1697,5.1697,5.1505,5.1544,405559.5153
2011-02-09 12:50:00,13.48,13.5,13.47,13.48,261819.90971727253,5.1544,5.162,5.1505,5.1544,261819.9097
2011-02-09 13:00:00,13.48,13.5,13.47,13.49,218341.64884770729,5.1544,5.162,5.1505,5.1582,218341.6488
2011-02-09 13:10:00,13.5,13.53,13.49,13.53,753860.7745307675,5.162,5.1735,5.1582,5.1735,753860.7745
2011-02-09 13:20:00,13.52,13.56,13.52,13.54,494416.72606319794,5.1697,5.185,5.1697,5.1773,494416.7261
2011-02-09 13:30:00,13.54,13.55,13.53,13.54,424566.4053219292,5.1773,5.1811,5.1735,5.1773,424566.4053
2011-02-09 13:40:00,13.54,13.55,13.53,13.54,517462.5801853172,5.1773,5.1811,5.1735,5.1773,517462.5802
2011-02-09 13:50:00,13.54,13.56,13.54,13.54,157282.01473033975,5.1773,5.185,5.1773,5.1773,157282.0147
2011-02-09 14:00:00,13.54,13.54,13.5,13.51,611784.271798527,5.1773,5.1773,5.162,5.1658,611784.2718
2011-02-09 14:10:00,13.51,13.51,13.49,13.49,363981.9434545023,5.1658,5.1658,5.1582,5.1582,363981.9435
2011-02-09 14:20:00,13.49,13.49,13.45,13.46,741981.4682822523,5.1582,5.1582,5.1429,5.1467,741981.4683
2011-02-09 14:30:00,13.46,13.48,13.44,13.44,417201.23544784985,5.1467,5.1544,5.1391,5.1391,417201.2354
2011-02-09 14:40:00,13.44,13.46,13.44,13.46,616298.4081729627,5.1391,5.1467,5.1391,5.1467,616298.4082
2011-02-09 14:50:00,13.46,13.46,13.42,13.44,639106.6761701116,5.1467,5.1467,5.1314,5.1391,639106.6762
2011-02-09 15:00:00,13.44,13.5,13.44,13.49,514849.1328106439,5.1391,5.162,5.1391,5.1582,514849.1328
2011-02-09 15:10:00,13.48,13.5,13.47,13.48,695177.0016631029,5.1544,5.162,5.1505,5.1544,695177.0017
2011-02-09 15:20:00,13.48,13.49,13.47,13.49,751247.3271560941,5.1544,5.1582,5.1505,5.1582,751247.3272
2011-02-09 15:30:00,13.49,13.49,13.44,13.45,1205749.5842242814,5.1582,5.1582,5.1391,5.1429,1205749.5842
2011-02-09 15:40:00,13.45,13.46,13.42,13.44,1339748.1587075314,5.1429,5.1467,5.1314,5.1391,1339748.1587
2011-02-09 15:50:00,13.44,13.46,13.42,13.45,2324780.2328344025,5.1391,5.1467,5.1314,5.1429,2324780.2328
2011-02-10 09:30:00,13.37,13.58,13.36,13.56,1378237.1109527205,5.1123,5.1926,5.1085,5.185,1378237.111
2011-02-10 09:40:00,13.56,13.66,13.55,13.59,1267521.9767165598,5.185,5.2232,5.1811,5.1964,1267521.9767
2011-02-10 09:50:00,13.59,13.63,13.59,13.62,642908.0541696365,5.1964,5.2117,5.1964,5.2079,642908.0542
2011-02-10 10:00:00,13.62,13.67,13.59,13.66,911617.9615110478,5.2079,5.227,5.1964,5.2232,911617.9615
2011-02-10 10:10:00,13.66,13.73,13.66,13.72,815395.5808980756,5.2232,5.25,5.2232,5.2461,815395.5809
2011-02-10 10:20:00,13.71,13.74,13.69,13.71,453076.7403183654,5.2423,5.2538,5.2347,5.2423,453076.7403
2011-02-10 10:30:00,13.71,13.76,13.7,13.75,446186.7426942267,5.2423,5.2614,5.2385,5.2576,446186.7427
2011-02-10 10:40:00,13.75,13.78,13.74,13.78,679496.3174150629,5.2576,5.2691,5.2538,5.2691,679496.3174
2011-02-10 10:50:00,13.78,13.8,13.75,13.78,570444.2860536944,5.2691,5.2767,5.2576,5.2691,570444.2861
2011-02-10 11:00:00,13.78,13.83,13.76,13.82,691850.7959135186,5.2691,5.2882,5.2614,5.2844,691850.7959
2011-02-10 11:10:00,13.82,13.86,13.81,13.84,808980.7555238775,5.2844,5.2997,5.2805,5.292,808980.7555
2011-02-10 11:20:00,13.84,13.93,13.83,13.93,2241862.675219768,5.292,5.3264,5.2882,5.3264,2241862.6752
2011-02-10 11:30:00,13.93,14.26,13.93,14.18,4480636.730814921,5.3264,5.4526,5.3264,5.422,4480636.7308
2011-02-10 11:40:00,14.18,14.26,14.1,14.17,3839629.3656450463,5.422,5.4526,5.3914,5.4182,3839629.3656
2011-02-10 11:50:00,14.17,14.36,14.16,14.34,2312900.926585888,5.4182,5.4909,5.4144,5.4832,2312900.9266
2011-02-10 12:00:00,14.34,14.64,14.29,14.51,5323592.302209551,5.4832,5.5979,5.4641,5.5482,5323592.3022
2011-02-10 12:10:00,14.51,14.53,14.37,14.39,4004514.136374436,5.5482,5.5559,5.4947,5.5023,4004514.1364
2011-02-10 12:20:00,14.39,14.47,14.34,14.42,1794963.1741506297,5.5023,5.5329,5.4832,5.5138,1794963.1742
2011-02-10 12:30:00,14.42,14.47,14.4,14.41,1158945.1176051318,5.5138,5.5329,5.5061,5.51,1158945.1176
2011-02-10 12:40:00,14.42,14.47,14.4,14.42,986695.1770016633,5.5138,5.5329,5.5061,5.5138,986695.177
2011-02-10 12:50:00,14.42,14.54,14.42,14.45,2045378.949869328,5.5138,5.5597,5.5138,5.5253,2045378.9499
2011-02-10 13:00:00,14.45,14.46,14.36,14.36,1205511.998099311,5.5253,5.5291,5.4909,5.4909,1205511.9981
2011-02-10 13:10:00,14.36,14.4,14.29,14.36,2009028.272748872,5.4909,5.5061,5.4641,5.4909,2009028.2727
2011-02-10 13:20:00,14.36,14.44,14.35,14.37,1454977.429318128,5.4909,5.5214,5.487,5.4947,1454977.4293
2011-02-10 13:30:00,14.37,14.39,14.31,14.33,1009265.8588738418,5.4947,5.5023,5.4717,5.4794,1009265.8589
2011-02-10 13:40:00,14.33,14.45,14.29,14.41,1933713.471133286,5.4794,5.5253,5.4641,5.51,1933713.4711
2011-02-10 13:50:00,14.41,14.48,14.35,14.4,1341648.847707294,5.51,5.5367,5.487,5.5061,1341648.8477
2011-02-10 14:00:00,14.4,14.44,14.4,14.44,779757.6621525303,5.5061,5.5214,5.5061,5.5214,779757.6622
2011-02-10 14:10:00,14.44,14.48,14.44,14.45,947255.880256593,5.5214,5.5367,5.5214,5.5253,947255.8803
2011-02-10 14:20:00,14.45,14.52,14.43,14.52,1148728.9142314089,5.5253,5.552,5.5176,5.552,1148728.9142
2011-02-10 14:30:00,14.52,14.58,14.51,14.58,2573057.733428368,5.552,5.575,5.5482,5.575,2573057.7334
2011-02-10 14:40:00,14.58,14.59,14.47,14.5,2218816.821097648,5.575,5.5788,5.5329,5.5444,2218816.8211
2011-02-10 14:50:00,14.5,14.51,14.44,14.45,1072938.9403658826,5.5444,5.5482,5.5214,5.5253,1072938.9404
2011-02-10 15:00:00,14.45,14.47,14.38,14.43,1789736.279401283,5.5253,5.5329,5.4985,5.5176,1789736.2794
2011-02-10 15:10:00,14.43,14.53,14.42,14.5,1262295.0819672132,5.5176,5.5559,5.5138,5.5444,1262295.082
2011-02-10 15:20:00,14.5,14.54,14.5,14.51,1113803.7538607745,5.5444,5.5597,5.5444,5.5482,1113803.7539
2011-02-10 15:30:00,14.51,14.55,14.5,14.55,1151342.3616060822,5.5482,5.5635,5.5444,5.5635,1151342.3616
2011-02-10 15:40:00,14.55,14.58,14.53,14.53,2439771.9173200284,5.5635,5.575,5.5559,5.5559,2439771.9173
2011-02-10 15:50:00,14.53,14.54,14.45,14.51,3086718.9356141603,5.5559,5.5597,5.5253,5.5482,3086718.9356
2011-02-11 09:30:00,14.39,14.56,14.37,14.55,3223568.543597054,5.5023,5.5673,5.4947,5.5635,3223568.5436
2011-02-11 09:40:00,14.55,14.62,14.46,14.52,3666904.252791637,5.5635,5.5903,5.5291,5.552,3666904.2528
2011-02-11 09:50:00,14.51,14.58,14.47,14.54,1894511.760513186,5.5482,5.575,5.5329,5.5597,1894511.7605
2011-02-11 10:00:00,14.55,14.55,14.4,14.42,1875742.456640532,5.5635,5.5635,5.5061,5.5138,1875742.4566
2011-02-11 10:10:00,14.42,14.46,14.34,14.36,1218104.062722737,5.5138,5.5291,5.4832,5.4909,1218104.0627
2011-02-11 10:20:00,14.36,14.4,14.29,14.39,1818959.37277263,5.4909,5.5061,5.4641,5.5023,1818959.3728
2011-02-11 10:30:00,14.39,14.43,14.35,14.4,948918.9831313852,5.5023,5.5176,5.487,5.5061,948918.9831
2011-02-11 10:40:00,14.4,14.41,14.33,14.39,810406.2722736993,5.5061,5.51,5.4794,5.5023,810406.2723
2011-02-11 10:50:00,14.38,14.4,14.34,14.39,790686.6239011642,5.4985,5.5061,5.4832,5.5023,790686.6239
2011-02-11 11:00:00,14.39,14.46,14.39,14.45,1082679.971489665,5.5023,5.5291,5.5023,5.5253,1082679.9715
2011-02-11 11:10:00,14.46,14.47,14.38,14.41,725112.8534093609,5.5291,5.5329,5.4985,5.51,725112.8534
2011-02-11 11:20:00,14.41,14.45,14.39,14.4,540270.8481824661,5.51,5.5253,5.5023,5.5061,540270.8482
2011-02-11 11:30:00,14.4,14.42,14.37,14.4,388690.9004514137,5.5061,5.5138,5.4947,5.5061,388690.9005
2011-02-11 11:40:00,14.4,14.43,14.4,14.4,339510.5725825612,5.5061,5.5176,5.5061,5.5061,339510.5726
2011-02-11 11:50:00,14.4,14.42,14.36,14.37,584224.281301972,5.5061,5.5138,5.4909,5.4947,584224.2813
2011-02-11 12:00:00,14.37,14.39,14.37,14.37,1000950.3444998811,5.4947,5.5023,5.4947,5.4947,1000950.3445
2011-02-11 12:10:00,14.37,14.39,14.32,14.33,406034.6875742457,5.4947,5.5023,5.4756,5.4794,406034.6876
2011-02-11 12:20:00,14.33,14.4,14.32,14.35,366832.9769541459,5.4794,5.5061,5.4756,5.487,366832.977
2011-02-11 12:30:00,14.36,14.39,14.36,14.38,210501.30672368733,5.4909,5.5023,5.4909,5.4985,210501.3067
2011-02-11 12:40:00,14.38,14.39,14.37,14.39,294606.7949631741,5.4985,5.5023,5.4947,5.5023,294606.795
2011-02-11 12:50:00,14.39,14.43,14.39,14.41,334758.85008315515,5.5023,5.5176,5.5023,5.51,334758.8501
2011-02-11 13:00:00,14.42,14.49,14.4,14.49,598954.6210501307,5.5138,5.5406,5.5061,5.5406,598954.6211
2011-02-11 13:10:00,14.49,14.5,14.45,14.46,521739.1304347826,5.5406,5.5444,5.5253,5.5291,521739.1304
2011-02-11 13:20:00,14.46,14.47,14.42,14.42,722024.233784747,5.5291,5.5329,5.5138,5.5138,722024.2338
2011-02-11 13:30:00,14.42,14.44,14.42,14.43,391541.93395105726,5.5138,5.5214,5.5138,5.5176,391541.934
2011-02-11 13:40:00,14.43,14.44,14.42,14.42,177476.8353528154,5.5176,5.5214,5.5138,5.5138,177476.8354
2011-02-11 13:50:00,14.42,14.44,14.41,14.42,297695.4145877881,5.5138,5.5214,5.51,5.5138,297695.4146
2011-02-11 14:00:00,14.42,14.44,14.41,14.42,320741.26870990737,5.5138,5.5214,5.51,5.5138,320741.2687
2011-02-11 14:10:00,14.42,14.43,14.41,14.42,316464.7184604419,5.5138,5.5176,5.51,5.5138,316464.7185
2011-02-11 14:20:00,14.42,14.43,14.4,14.43,285103.3499643621,5.5138,5.5176,5.5061,5.5176,285103.35
2011-02-11 14:30:00,14.43,14.43,14.4,14.43,526253.2668092183,5.5176,5.5176,5.5061,5.5176,526253.2668
2011-02-11 14:40:00,14.43,14.45,14.42,14.43,428367.783321454,5.5176,5.5253,5.5138,5.5176,428367.7833
2011-02-11 14:50:00,14.43,14.45,14.42,14.44,934663.815633167,5.5176,5.5253,5.5138,5.5214,934663.8156
2011-02-11 15:00:00,14.44,14.53,14.44,14.51,1105725.8256117844,5.5214,5.5559,5.5214,5.5482,1105725.8256
2011-02-11 15:10:00,14.51,14.52,14.49,14.51,682822.5231646472,5.5482,5.552,5.5406,5.5482,682822.5232
2011-02-11 15:20:00,14.51,14.53,14.46,14.48,899025.8968876218,5.5482,5.5559,5.5291,5.5367,899025.8969
2011-02-11 15:30:00,14.48,14.53,14.48,14.51,497742.9318127821,5.5367,5.5559,5.5367,5.5482,497742.9318
2011-02-11 15:40:00,14.51,14.52,14.48,14.48,832501.7818959373,5.5482,5.552,5.5367,5.5367,832501.7819
2011-02-11 15:50:00,14.48,14.53,14.48,14.53,1033262.0574958422,5.5367,5.5559,5.5367,5.5559,1033262.0575
2011-02-14 09:30:00,14.47,14.53,14.32,14.36,1837966.2627702544,5.5329,5.5559,5.4756,5.4909,1837966.2628
2011-02-14 09:40:00,14.35,14.39,14.29,14.31,1592302.2095509623,5.487,5.5023,5.4641,5.4717,1592302.2096
2011-02-14 09:50:00,14.31,14.37,14.3,14.33,1111665.4787360418,5.4717,5.4947,5.4679,5.4794,1111665.4787
2011-02-14 10:00:00,14.33,14.37,14.31,14.34,883107.6265146115,5.4794,5.4947,5.4717,5.4832,883107.6265
2011-02-14 10:10:00,14.34,14.35,14.31,14.32,802328.344024709,5.4832,5.487,5.4717,5.4756,802328.344
2011-02-14 10:20:00,14.31,14.37,14.3,14.31,572107.3889284866,5.4717,5.4947,5.4679,5.4717,572107.3889
2011-02-14 10:30:00,14.31,14.31,14.26,14.29,775005.9396531243,5.4717,5.4717,5.4526,5.4641,775005.9397
2011-02-14 10:40:00,14.29,14.31,14.26,14.26,338085.0558327394,5.4641,5.4717,5.4526,5.4526,338085.0558
2011-02-14 10:50:00,14.27,14.27,14.16,14.23,1387740.5559515324,5.4564,5.4564,5.4144,5.4411,1387740.556
2011-02-14 11:00:00,14.23,14.27,14.22,14.26,883345.2126395819,5.4411,5.4564,5.4373,5.4526,883345.2126
2011-02-14 11:10:00,14.26,14.29,14.24,14.29,591589.4511760513,5.4526,5.4641,5.445,5.4641,591589.4512
2011-02-14 11:20:00,14.29,14.31,14.26,14.27,385839.86695177,5.4641,5.4717,5.4526,5.4564,385839.867
2011-02-14 11:30:00,14.28,14.31,14.26,14.29,373010.21620337374,5.4603,5.4717,5.4526,5.4641,373010.2162
2011-02-14 11:40:00,14.29,14.3,14.26,14.26,578284.6281777144,5.4641,5.4679,5.4526,5.4526,578284.6282
2011-02-14 11:50:00,14.26,14.29,14.22,14.23,626039.4392967451,5.4526,5.4641,5.4373,5.4411,626039.4393
2011-02-14 12:00:00,14.23,14.24,14.21,14.23,359230.22095509624,5.4411,5.445,5.4335,5.4411,359230.221
2011-02-14 12:10:00,14.24,14.28,14.23,14.26,419101.92444761225,5.445,5.4603,5.4411,5.4526,419101.9244
2011-02-14 12:20:00,14.26,14.27,14.24,14.25,400570.20669992873,5.4526,5.4564,5.445,5.4488,400570.2067
2011-02-14 12:30:00,14.25,14.29,14.25,14.28,252316.46471846043,5.4488,5.4641,5.4488,5.4603,252316.4647
2011-02-14 12:40:00,14.28,14.31,14.27,14.29,267759.5628415301,5.4603,5.4717,5.4564,5.4641,267759.5628
2011-02-14 12:50:00,14.29,14.3,14.28,14.29,267997.1489665004,5.4641,5.4679,5.4603,5.4641,267997.149
2011-02-14 13:00:00,14.29,14.29,14.26,14.27,456640.5321929199,5.4641,5.4641,5.4526,5.4564,456640.5322
2011-02-14 13:10:00,14.27,14.31,14.27,14.3,290330.2447137087,5.4564,5.4717,5.4564,5.4679,290330.2447
2011-02-14 13:20:00,14.3,14.31,14.27,14.31,633404.6091708244,5.4679,5.4717,5.4564,5.4717,633404.6092
2011-02-14 13:30:00,14.31,14.35,14.31,14.35,581373.2478023283,5.4717,5.487,5.4717,5.487,581373.2478
2011-02-14 13:40:00,14.35,14.35,14.31,14.34,278213.3523402233,5.487,5.487,5.4717,5.4832,278213.3523
2011-02-14 13:50:00,14.34,14.34,14.32,14.33,177239.2492278451,5.4832,5.4832,5.4756,5.4794,177239.2492
2011-02-14 14:00:00,14.33,14.33,14.3,14.31,224281.30197196483,5.4794,5.4794,5.4679,5.4717,224281.302
2011-02-14 14:10:00,14.31,14.31,14.29,14.3,320978.85483487765,5.4717,5.4717,5.4641,5.4679,320978.8548
2011-02-14 14:20:00,14.3,14.32,14.3,14.32,465431.2188168211,5.4679,5.4756,5.4679,5.4756,465431.2188
2011-02-14 14:30:00,14.32,14.32,14.31,14.31,173913.04347826086,5.4756,5.4756,5.4717,5.4717,173913.0435
2011-02-14 14:40:00,14.31,14.34,14.31,14.33,241625.0890947969,5.4717,5.4832,5.4717,5.4794,241625.0891
2011-02-14 14:50:00,14.33,14.34,14.31,14.32,332382.9888334521,5.4794,5.4832,5.4717,5.4756,332382.9888
2011-02-14 15:00:00,14.32,14.34,14.3,14.3,273461.6298408173,5.4756,5.4832,5.4679,5.4679,273461.6298
2011-02-14 15:10:00,14.3,14.32,14.29,14.31,411261.58232359233,5.4679,5.4756,5.4641,5.4717,411261.5823
2011-02-14 15:20:00,14.31,14.32,14.28,14.28,431218.8168210976,5.4717,5.4756,5.4603,5.4603,431218.8168
2011-02-14 15:30:00,14.28,14.31,14.27,14.27,613922.5469232597,5.4603,5.4717,5.4564,5.4564,613922.5469
2011-02-14 15:40:00,14.27,14.31,14.27,14.29,568781.1831789024,5.4564,5.4717,5.4564,5.4641,568781.1832
2011-02-14 15:50:00,14.29,14.29,14.24,14.25,1491328.106438584,5.4641,5.4641,5.445,5.4488,1491328.1064
2011-02-15 09:30:00,14.18,14.46,14.17,14.35,1494179.1399382276,5.422,5.5291,5.4182,5.487,1494179.1399
2011-02-15 09:40:00,14.36,14.49,14.35,14.44,1089569.9691138037,5.4909,5.5406,5.487,5.5214,1089569.9691
2011-02-15 09:50:00,14.44,14.45,14.34,14.36,503920.17106201,5.5214,5.5253,5.4832,5.4909,503920.1711
2011-02-15 10:00:00,14.35,14.36,14.29,14.31,567593.2525540509,5.487,5.4909,5.4641,5.4717,567593.2526
2011-02-15 10:10:00,14.32,14.32,14.24,14.28,562841.5300546448,5.4756,5.4756,5.445,5.4603,562841.5301
2011-02-15 10:20:00,14.28,14.35,14.27,14.33,391541.93395105726,5.4603,5.487,5.4564,5.4794,391541.934
2011-02-15 10:30:00,14.32,14.42,14.32,14.42,317415.0629603231,5.4756,5.5138,5.4756,5.5138,317415.063
2011-02-15 10:40:00,14.42,14.43,14.35,14.36,523402.2333095747,5.5138,5.5176,5.487,5.4909,523402.2333
2011-02-15 10:50:00,14.35,14.36,14.31,14.31,575671.1808030411,5.487,5.4909,5.4717,5.4717,575671.1808
2011-02-15 11:00:00,14.31,14.38,14.31,14.37,650985.9824186268,5.4717,5.4985,5.4717,5.4947,650985.9824
2011-02-15 11:10:00,14.37,14.4,14.37,14.39,230933.7134711333,5.4947,5.5061,5.4947,5.5023,230933.7135
2011-02-15 11:20:00,14.39,14.47,14.39,14.46,519363.2691850796,5.5023,5.5329,5.5023,5.5291,519363.2692
2011-02-15 11:30:00,14.46,14.46,14.44,14.45,314088.8572107389,5.5291,5.5291,5.5214,5.5253,314088.8572
2011-02-15 11:40:00,14.45,14.45,14.4,14.42,407935.3765740081,5.5253,5.5253,5.5061,5.5138,407935.3766
2011-02-15 11:50:00,14.42,14.44,14.41,14.42,223330.9574720836,5.5138,5.5214,5.51,5.5138,223330.9575
2011-02-15 12:00:00,14.42,14.45,14.41,14.43,383464.005702067,5.5138,5.5253,5.51,5.5176,383464.0057
2011-02-15 12:10:00,14.43,14.49,14.43,14.49,382038.4889522452,5.5176,5.5406,5.5176,5.5406,382038.489
2011-02-15 12:20:00,14.49,14.53,14.48,14.51,925635.5428842956,5.5406,5.5559,5.5367,5.5482,925635.5429
2011-02-15 12:30:00,14.51,14.53,14.5,14.51,615823.2359230221,5.5482,5.5559,5.5444,5.5482,615823.2359
2011-02-15 12:40:00,14.51,14.52,14.5,14.52,296507.48396293656,5.5482,5.552,5.5444,5.552,296507.484
2011-02-15 12:50:00,14.51,14.52,14.49,14.49,431931.57519600855,5.5482,5.552,5.5406,5.5406,431931.5752
2011-02-15 13:00:00,14.49,14.51,14.48,14.5,413875.02969826566,5.5406,5.5482,5.5367,5.5444,413875.0297
2011-02-15 13:10:00,14.5,14.5,14.48,14.49,341648.8477072939,5.5444,5.5444,5.5367,5.5406,341648.8477
2011-02-15 13:20:00,14.49,14.51,14.49,14.51,328581.6108339273,5.5406,5.5482,5.5406,5.5482,328581.6108
2011-02-15 13:30:00,14.5,14.52,14.49,14.51,391304.347826087,5.5444,5.552,5.5406,5.5482,391304.3478
2011-02-15 13:40:00,14.51,14.52,14.5,14.51,694701.8294131623,5.5482,5.552,5.5444,5.5482,694701.8294
2011-02-15 13:50:00,14.52,14.52,14.45,14.45,392492.27845093847,5.552,5.552,5.5253,5.5253,392492.2785
2011-02-15 14:00:00,14.45,14.47,14.44,14.45,451176.051318603,5.5253,5.5329,5.5214,5.5253,451176.0513
2011-02-15 14:10:00,14.45,14.46,14.43,14.44,337372.2974578285,5.5253,5.5291,5.5176,5.5214,337372.2975
2011-02-15 14:20:00,14.44,14.44,14.39,14.39,367308.1492040865,5.5214,5.5214,5.5023,5.5023,367308.1492
2011-02-15 14:30:00,14.4,14.45,14.39,14.44,276550.2494654312,5.5061,5.5253,5.5023,5.5214,276550.2495
2011-02-15 14:40:00,14.44,14.47,14.44,14.46,242100.26134473743,5.5214,5.5329,5.5214,5.5291,242100.2613
2011-02-15 14:50:00,14.46,14.47,14.45,14.46,322641.9577096698,5.5291,5.5329,5.5253,5.5291,322641.9577
2011-02-15 15:00:00,14.46,14.49,14.46,14.48,455215.01544309815,5.5291,5.5406,5.5291,5.5367,455215.0154
2011-02-15 15:10:00,14.48,14.5,14.47,14.48,381563.3167023046,5.5367,5.5444,5.5329,5.5367,381563.3167
2011-02-15 15:20:00,14.48,14.5,14.46,14.47,464480.8743169399,5.5367,5.5444,5.5291,5.5329,464480.8743
2011-02-15 15:30:00,14.48,14.5,14.44,14.47,617961.5110477548,5.5367,5.5444,5.5214,5.5329,617961.511
2011-02-15 15:40:00,14.47,14.48,14.45,14.48,664765.9776669042,5.5329,5.5367,5.5253,5.5367,664765.9777
2011-02-15 15:50:00,14.47,14.51,14.45,14.51,1626277.025421715,5.5329,5.5482,5.5253,5.5482,1626277.0254
2011-02-16 09:30:00,14.53,14.62,14.49,14.55,1331907.8165835117,5.5559,5.5903,5.5406,5.5635,1331907.8166
2011-02-16 09:40:00,14.55,14.59,14.53,14.55,499168.448562604,5.5635,5.5788,5.5559,5.5635,499168.4486
2011-02-16 09:50:00,14.56,14.56,14.5,14.56,395580.8980755524,5.5673,5.5673,5.5444,5.5673,395580.8981
2011-02-16 10:00:00,14.55,14.57,14.52,14.53,744357.3295319553,5.5635,5.5711,5.552,5.5559,744357.3295
2011-02-16 10:10:00,14.53,14.56,14.53,14.54,454264.67094321694,5.5559,5.5673,5.5559,5.5597,454264.6709
2011-02-16 10:20:00,14.54,14.55,14.53,14.53,245426.4670943217,5.5597,5.5635,5.5559,5.5559,245426.4671
2011-02-16 10:30:00,14.53,14.57,14.53,14.55,291755.76146353054,5.5559,5.5711,5.5559,5.5635,291755.7615
2011-02-16 10:40:00,14.55,14.56,14.51,14.52,283202.6609645997,5.5635,5.5673,5.5482,5.552,283202.661
2011-02-16 10:50:00,14.52,14.53,14.5,14.51,330957.47208363033,5.552,5.5559,5.5444,5.5482,330957.4721
2011-02-16 11:00:00,14.51,14.52,14.46,14.47,357329.53195533383,5.5482,5.552,5.5291,5.5329,357329.532
2011-02-16 11:10:00,14.48,14.51,14.48,14.5,277975.76621525304,5.5367,5.5482,5.5367,5.5444,277975.7662
2011-02-16 11:20:00,14.5,14.52,14.5,14.52,279163.69684010453,5.5444,5.552,5.5444,5.552,279163.6968
2011-02-16 11:30:00,14.52,14.52,14.5,14.51,238298.88334521264,5.552,5.552,5.5444,5.5482,238298.8833
2011-02-16 11:40:00,14.51,14.55,14.5,14.55,295081.9672131148,5.5482,5.5635,5.5444,5.5635,295081.9672
2011-02-16 11:50:00,14.55,14.57,14.51,14.52,244713.7087194108,5.5635,5.5711,5.5482,5.552,244713.7087
2011-02-16 12:00:00,14.52,14.53,14.42,14.42,440247.0895699691,5.552,5.5559,5.5138,5.5138,440247.0896
2011-02-16 12:10:00,14.42,14.46,14.41,14.42,376336.4219529579,5.5138,5.5291,5.51,5.5138,376336.422
2011-02-16 12:20:00,14.42,14.45,14.41,14.44,237823.71109527204,5.5138,5.5253,5.51,5.5214,237823.7111
2011-02-16 12:30:00,14.44,14.45,14.43,14.45,112140.6509859824,5.5214,5.5253,5.5176,5.5253,112140.651
2011-02-16 12:40:00,14.44,14.45,14.4,14.44,614872.8914231409,5.5214,5.5253,5.5061,5.5214,614872.8914
2011-02-16 12:50:00,14.45,14.45,14.41,14.45,234022.3330957472,5.5253,5.5253,5.51,5.5253,234022.3331
2011-02-16 13:00:00,14.44,14.45,14.41,14.42,338085.0558327394,5.5214,5.5253,5.51,5.5138,338085.0558
2011-02-16 13:10:00,14.42,14.47,14.42,14.47,372297.4578284628,5.5138,5.5329,5.5138,5.5329,372297.4578
2011-02-16 13:20:00,14.47,14.49,14.45,14.46,341886.4338322642,5.5329,5.5406,5.5253,5.5291,341886.4338
2011-02-16 13:30:00,14.45,14.48,14.45,14.48,182703.73010216205,5.5253,5.5367,5.5253,5.5367,182703.7301
2011-02-16 13:40:00,14.47,14.5,14.47,14.49,497505.34568781184,5.5329,5.5444,5.5329,5.5406,497505.3457
2011-02-16 13:50:00,14.49,14.52,14.49,14.51,185079.59135186503,5.5406,5.552,5.5406,5.5482,185079.5914
2011-02-16 14:00:00,14.52,14.52,14.49,14.49,420527.4411974341,5.552,5.552,5.5406,5.5406,420527.4412
2011-02-16 14:10:00,14.5,14.5,14.46,14.47,416726.0631979093,5.5444,5.5444,5.5291,5.5329,416726.0632
2011-02-16 14:20:00,14.47,14.49,14.46,14.47,294844.38108814444,5.5329,5.5406,5.5291,5.5329,294844.3811
2011-02-16 14:30:00,14.47,14.52,14.47,14.52,431456.402946068,5.5329,5.552,5.5329,5.552,431456.4029
2011-02-16 14:40:00,14.52,14.52,14.5,14.5,422428.1301971965,5.552,5.552,5.5444,5.5444,422428.1302
2011-02-16 14:50:00,14.5,14.53,14.5,14.51,288667.14183891664,5.5444,5.5559,5.5444,5.5482,288667.1418
2011-02-16 15:00:00,14.51,14.55,14.51,14.55,604656.6880494179,5.5482,5.5635,5.5482,5.5635,604656.688
2011-02-16 15:10:00,14.55,14.56,14.53,14.54,395580.8980755524,5.5635,5.5673,5.5559,5.5597,395580.8981
2011-02-16 15:20:00,14.54,14.54,14.51,14.51,330719.88595866004,5.5597,5.5597,5.5482,5.5482,330719.886
2011-02-16 15:30:00,14.52,14.52,14.49,14.49,748633.8797814208,5.552,5.552,5.5406,5.5406,748633.8798
2011-02-16 15:40:00,14.49,14.52,14.49,14.51,486576.383939178,5.5406,5.552,5.5406,5.5482,486576.3839
2011-02-16 15:50:00,14.51,14.53,14.49,14.51,1162508.9094796863,5.5482,5.5559,5.5406,5.5482,1162508.9095
2011-02-17 09:30:00,14.49,14.72,14.48,14.72,1814920.408648135,5.5406,5.6285,5.5367,5.6285,1814920.4086
2011-02-17 09:40:00,14.71,14.88,14.71,14.86,2950106.913756237,5.6247,5.6897,5.6247,5.682,2950106.9138
2011-02-17 09:50:00,14.86,14.86,14.77,14.79,977666.9042527915,5.682,5.682,5.6476,5.6553,977666.9043
2011-02-17 10:00:00,14.8,14.84,14.77,14.78,926348.3012592064,5.6591,5.6744,5.6476,5.6514,926348.3013
2011-02-17 10:10:00,14.78,14.81,14.71,14.71,754335.946780708,5.6514,5.6629,5.6247,5.6247,754335.9468
2011-02-17 10:20:00,14.72,14.77,14.68,14.69,769541.4587788073,5.6285,5.6476,5.6132,5.617,769541.4588
2011-02-17 10:30:00,14.69,14.72,14.65,14.71,679258.7312900927,5.617,5.6285,5.6017,5.6247,679258.7313
2011-02-17 10:40:00,14.71,14.77,14.7,14.75,220717.5100974104,5.6247,5.6476,5.6209,5.64,220717.5101
2011-02-17 10:50:00,14.75,14.75,14.71,14.71,228320.26609646,5.64,5.64,5.6247,5.6247,228320.2661
2011-02-17 11:00:00,14.71,14.72,14.69,14.69,399857.4483250178,5.6247,5.6285,5.617,5.617,399857.4483
2011-02-17 11:10:00,14.69,14.74,14.69,14.74,822047.992397244,5.617,5.6362,5.617,5.6362,822047.9924
2011-02-17 11:20:00,14.74,14.8,14.74,14.78,989546.2105013068,5.6362,5.6591,5.6362,5.6514,989546.2105
2011-02-17 11:30:00,14.78,14.79,14.75,14.78,263245.42646709434,5.6514,5.6553,5.64,5.6514,263245.4265
2011-02-17 11:40:00,14.78,14.82,14.77,14.8,234972.67759562843,5.6514,5.6667,5.6476,5.6591,234972.6776
2011-02-17 11:50:00,14.79,14.82,14.79,14.81,348776.43145640293,5.6553,5.6667,5.6553,5.6629,348776.4315
2011-02-17 12:00:00,14.81,14.83,14.79,14.81,349014.0175813733,5.6629,5.6706,5.6553,5.6629,349014.0176
2011-02-17 12:10:00,14.8,14.81,14.77,14.78,361130.90995485865,5.6591,5.6629,5.6476,5.6514,361130.91
2011-02-17 12:20:00,14.78,14.79,14.73,14.74,686148.7289142314,5.6514,5.6553,5.6323,5.6362,686148.7289
2011-02-17 12:30:00,14.74,14.75,14.73,14.74,419101.92444761225,5.6362,5.64,5.6323,5.6362,419101.9244
2011-02-17 12:40:00,14.74,14.75,14.73,14.74,284153.0054644809,5.6362,5.64,5.6323,5.6362,284153.0055
2011-02-17 12:50:00,14.73,14.75,14.67,14.68,519363.2691850796,5.6323,5.64,5.6094,5.6132,519363.2692
2011-02-17 13:00:00,14.68,14.7,14.68,14.68,521976.71655975294,5.6132,5.6209,5.6132,5.6132,521976.7166
2011-02-17 13:10:00,14.68,14.72,14.68,14.71,300071.2758374911,5.6132,5.6285,5.6132,5.6247,300071.2758
2011-02-17 13:20:00,14.71,14.74,14.68,14.7,1019244.4761225944,5.6247,5.6362,5.6132,5.6209,1019244.4761
2011-02-17 13:30:00,14.69,14.71,14.68,14.7,708244.2385364695,5.617,5.6247,5.6132,5.6209,708244.2385
2011-02-17 13:40:00,14.69,14.7,14.67,14.69,399857.4483250178,5.617,5.6209,5.6094,5.617,399857.4483
2011-02-17 13:50:00,14.69,14.69,14.67,14.69,304347.82608695654,5.617,5.617,5.6094,5.617,304347.8261
2011-02-17 14:00:00,14.69,14.7,14.68,14.69,259919.2207175101,5.617,5.6209,5.6132,5.617,259919.2207
2011-02-17 14:10:00,14.69,14.7,14.68,14.69,455927.77381800907,5.617,5.6209,5.6132,5.617,455927.7738
2011-02-17 14:20:00,14.69,14.69,14.66,14.66,236398.19434545023,5.617,5.617,5.6056,5.6056,236398.1943
2011-02-17 14:30:00,14.66,14.69,14.66,14.69,366120.21857923496,5.6056,5.617,5.6056,5.617,366120.2186
2011-02-17 14:40:00,14.69,14.69,14.67,14.68,249940.60346875744,5.617,5.617,5.6094,5.6132,249940.6035
2011-02-17 14:50:00,14.68,14.69,14.66,14.67,392967.4507008791,5.6132,5.617,5.6056,5.6094,392967.4507
2011-02-17 15:00:00,14.67,14.67,14.64,14.66,358517.4625801853,5.6094,5.6094,5.5979,5.6056,358517.4626
2011-02-17 15:10:00,14.66,14.66,14.64,14.65,294369.20883820386,5.6056,5.6056,5.5979,5.6017,294369.2088
2011-02-17 15:20:00,14.65,14.67,14.65,14.66,316702.3045854122,5.6017,5.6094,5.6017,5.6056,316702.3046
2011-02-17 15:30:00,14.66,14.67,14.63,14.63,511998.09931100026,5.6056,5.6094,5.5941,5.5941,511998.0993
2011-02-17 15:40:00,14.63,14.66,14.61,14.62,642670.4680446662,5.5941,5.6056,5.5864,5.5903,642670.468
2011-02-17 15:50:00,14.62,14.62,14.59,14.61,1179615.110477548,5.5903,5.5903,5.5788,5.5864,1179615.1105
2011-02-18 09:30:00,14.59,14.61,14.5,14.59,4070563.07911618,5.5788,5.5864,5.5444,5.5788,4070563.0791
2011-02-18 09:40:00,14.59,14.61,14.48,14.52,641007.365169874,5.5788,5.5864,5.5367,5.552,641007.3652
2011-02-18 09:50:00,14.52,14.59,14.51,14.56,375861.24970301735,5.552,5.5788,5.5482,5.5673,375861.2497
2011-02-18 10:00:00,14.57,14.57,14.52,14.53,332145.4027084818,5.5711,5.5711,5.552,5.5559,332145.4027
2011-02-18 10:10:00,14.53,14.57,14.52,14.55,567118.0803041103,5.5559,5.5711,5.552,5.5635,567118.0803
2011-02-18 10:20:00,14.54,14.55,14.5,14.53,467807.08006652415,5.5597,5.5635,5.5444,5.5559,467807.0801
2011-02-18 10:30:00,14.52,14.56,14.52,14.54,277263.0078403421,5.552,5.5673,5.552,5.5597,277263.0078
2011-02-18 10:40:00,14.54,14.55,14.49,14.5,549061.5348063674,5.5597,5.5635,5.5406,5.5444,549061.5348
2011-02-18 10:50:00,14.5,14.53,14.49,14.5,745307.6740318366,5.5444,5.5559,5.5406,5.5444,745307.674
2011-02-18 11:00:00,14.5,14.53,14.5,14.53,840342.1240199573,5.5444,5.5559,5.5444,5.5559,840342.124
2011-02-18 11:10:00,14.53,14.57,14.52,14.56,682584.9370396769,5.5559,5.5711,5.552,5.5673,682584.937
2011-02-18 11:20:00,14.56,14.6,14.55,14.56,795675.9325255405,5.5673,5.5826,5.5635,5.5673,795675.9325
2011-02-18 11:30:00,14.56,14.58,14.56,14.56,679258.7312900927,5.5673,5.575,5.5673,5.5673,679258.7313
2011-02-18 11:40:00,14.56,14.59,14.56,14.59,201473.0339748159,5.5673,5.5788,5.5673,5.5788,201473.034
2011-02-18 11:50:00,14.59,14.59,14.58,14.59,306248.5150867189,5.5788,5.5788,5.575,5.5788,306248.5151
2011-02-18 12:00:00,14.59,14.63,14.59,14.63,385602.28082679975,5.5788,5.5941,5.5788,5.5941,385602.2808
2011-02-18 12:10:00,14.63,14.63,14.58,14.6,587788.0731765265,5.5941,5.5941,5.575,5.5826,587788.0732
2011-02-18 12:20:00,14.6,14.61,14.59,14.6,188880.96935138988,5.5826,5.5864,5.5788,5.5826,188880.9694
2011-02-18 12:30:00,14.6,14.61,14.6,14.61,74839.62936564504,5.5826,5.5864,5.5826,5.5864,74839.6294
2011-02-18 12:40:00,14.61,14.61,14.59,14.61,200997.86172487529,5.5864,5.5864,5.5788,5.5864,200997.8617
2011-02-18 12:50:00,14.61,14.62,14.6,14.61,202660.96459966732,5.5864,5.5903,5.5826,5.5864,202660.9646
2011-02-18 13:00:00,14.6,14.61,14.6,14.6,148253.74198146828,5.5826,5.5864,5.5826,5.5826,148253.742
2011-02-18 13:10:00,14.6,14.61,14.56,14.57,311950.5820860062,5.5826,5.5864,5.5673,5.5711,311950.5821
2011-02-18 13:20:00,14.57,14.58,14.55,14.55,354716.0845806605,5.5711,5.575,5.5635,5.5635,354716.0846
2011-02-18 13:30:00,14.55,14.57,14.53,14.55,362318.8405797101,5.5635,5.5711,5.5559,5.5635,362318.8406
2011-02-18 13:40:00,14.56,14.56,14.54,14.55,248752.67284390592,5.5673,5.5673,5.5597,5.5635,248752.6728
2011-02-18 13:50:00,14.54,14.57,14.54,14.56,315751.960085531,5.5597,5.5711,5.5597,5.5673,315751.9601
2011-02-18 14:00:00,14.56,14.56,14.53,14.53,373722.9745782847,5.5673,5.5673,5.5559,5.5559,373722.9746
2011-02-18 14:10:00,14.53,14.54,14.51,14.53,370871.941078641,5.5559,5.5597,5.5482,5.5559,370871.9411
2011-02-18 14:20:00,14.53,14.53,14.49,14.51,208600.6177239249,5.5559,5.5559,5.5406,5.5482,208600.6177
2011-02-18 14:30:00,14.51,14.53,14.49,14.52,161320.9788548349,5.5482,5.5559,5.5406,5.552,161320.9789
2011-02-18 14:40:00,14.52,14.54,14.51,14.54,287004.0389641245,5.552,5.5597,5.5482,5.5597,287004.039
2011-02-18 14:50:00,14.54,14.55,14.53,14.55,256593.01496792588,5.5597,5.5635,5.5559,5.5635,256593.015
2011-02-18 15:00:00,14.55,14.56,14.54,14.56,286291.2805892136,5.5635,5.5673,5.5597,5.5673,286291.2806
2011-02-18 15:10:00,14.55,14.56,14.52,14.53,304347.82608695654,5.5635,5.5673,5.552,5.5559,304347.8261
2011-02-18 15:20:00,14.53,14.54,14.5,14.51,459729.1518175339,5.5559,5.5597,5.5444,5.5482,459729.1518
2011-02-18 15:30:00,14.51,14.51,14.48,14.49,432881.91969588975,5.5482,5.5482,5.5367,5.5406,432881.9197
2011-02-18 15:40:00,14.49,14.51,14.48,14.48,811356.6167735804,5.5406,5.5482,5.5367,5.5367,811356.6168
2011-02-18 15:50:00,14.49,14.54,14.48,14.54,1518175.338560228,5.5406,5.5597,5.5367,5.5597,1518175.3386
2011-02-22 09:30:00,14.37,14.53,14.34,14.39,1319790.9242100262,5.4947,5.5559,5.4832,5.5023,1319790.9242
2011-02-22 09:40:00,14.39,14.41,14.26,14.37,616298.4081729627,5.5023,5.51,5.4526,5.4947,616298.4082
2011-02-22 09:50:00,14.37,14.44,14.37,14.41,562603.9439296746,5.4947,5.5214,5.4947,5.51,562603.9439
2011-02-22 10:00:00,14.42,14.43,14.36,14.4,367783.3214540271,5.5138,5.5176,5.4909,5.5061,367783.3215
2011-02-22 10:10:00,14.4,14.42,14.37,14.37,714659.0639106677,5.5061,5.5138,5.4947,5.4947,714659.0639
2011-02-22 10:20:00,14.37,14.38,14.31,14.34,907103.825136612,5.4947,5.4985,5.4717,5.4832,907103.8251
2011-02-22 10:30:00,14.34,14.37,14.32,14.36,507721.5490615348,5.4832,5.4947,5.4756,5.4909,507721.5491
2011-02-22 10:40:00,14.36,14.38,14.33,14.38,659776.6690425279,5.4909,5.4985,5.4794,5.4985,659776.669
2011-02-22 10:50:00,14.38,14.4,14.37,14.38,486338.7978142077,5.4985,5.5061,5.4947,5.4985,486338.7978
2011-02-22 11:00:00,14.38,14.38,14.31,14.32,375861.24970301735,5.4985,5.4985,5.4717,5.4756,375861.2497
2011-02-22 11:10:00,14.32,14.32,14.22,14.24,621525.3029223094,5.4756,5.4756,5.4373,5.445,621525.3029
2011-02-22 11:20:00,14.24,14.31,14.23,14.3,345687.81183178903,5.445,5.4717,5.4411,5.4679,345687.8118
2011-02-22 11:30:00,14.3,14.3,14.22,14.23,577096.6975528629,5.4679,5.4679,5.4373,5.4411,577096.6976
2011-02-22 11:40:00,14.23,14.24,14.18,14.22,404133.99857448327,5.4411,5.445,5.422,5.4373,404133.9986
2011-02-22 11:50:00,14.22,14.24,14.18,14.2,382038.4889522452,5.4373,5.445,5.422,5.4297,382038.489
2011-02-22 12:00:00,14.21,14.23,14.18,14.23,257543.35946780708,5.4335,5.4411,5.422,5.4411,257543.3595
2011-02-22 12:10:00,14.23,14.27,14.22,14.26,298408.17296269897,5.4411,5.4564,5.4373,5.4526,298408.173
2011-02-22 12:20:00,14.26,14.28,14.25,14.26,163696.8401045379,5.4526,5.4603,5.4488,5.4526,163696.8401
2011-02-22 12:30:00,14.26,14.29,14.24,14.24,206699.9287241625,5.4526,5.4641,5.445,5.445,206699.9287
2011-02-22 12:40:00,14.24,14.26,14.17,14.17,490377.7619387028,5.445,5.4526,5.4182,5.4182,490377.7619
2011-02-22 12:50:00,14.17,14.18,14.14,14.17,525778.0945592778,5.4182,5.422,5.4067,5.4182,525778.0946
2011-02-22 13:00:00,14.17,14.21,14.15,14.19,335471.60845806607,5.4182,5.4335,5.4106,5.4258,335471.6085
2011-02-22 13:10:00,14.19,14.2,14.16,14.18,304585.4122119268,5.4258,5.4297,5.4144,5.422,304585.4122
2011-02-22 13:20:00,14.18,14.22,14.15,14.21,626277.0254217153,5.422,5.4373,5.4106,5.4335,626277.0254
2011-02-22 13:30:00,14.21,14.24,14.2,14.23,245188.8809693514,5.4335,5.445,5.4297,5.4411,245188.881
2011-02-22 13:40:00,14.23,14.23,14.16,14.17,333333.3333333333,5.4411,5.4411,5.4144,5.4182,333333.3333
2011-02-22 13:50:00,14.17,14.21,14.16,14.21,185554.76360180567,5.4182,5.4335,5.4144,5.4335,185554.7636
2011-02-22 14:00:00,14.2,14.23,14.17,14.2,381325.7305773343,5.4297,5.4411,5.4182,5.4297,381325.7306
2011-02-22 14:10:00,14.2,14.22,14.17,14.17,267997.1489665004,5.4297,5.4373,5.4182,5.4182,267997.149
2011-02-22 14:20:00,14.17,14.21,14.15,14.21,414825.37419814686,5.4182,5.4335,5.4106,5.4335,414825.3742
2011-02-22 14:30:00,14.21,14.25,14.21,14.21,240437.15846994537,5.4335,5.4488,5.4335,5.4335,240437.1585
2011-02-22 14:40:00,14.21,14.24,14.19,14.24,256830.6010928962,5.4335,5.445,5.4258,5.445,256830.6011
2011-02-22 14:50:00,14.23,14.24,14.19,14.19,338797.81420765026,5.4411,5.445,5.4258,5.4258,338797.8142
2011-02-22 15:00:00,14.2,14.21,14.15,14.15,359230.22095509624,5.4297,5.4335,5.4106,5.4106,359230.221
2011-02-22 15:10:00,14.16,14.18,14.13,14.13,349251.6037063436,5.4144,5.422,5.4029,5.4029,349251.6037
2011-02-22 15:20:00,14.13,14.16,14.11,14.12,814920.408648135,5.4029,5.4144,5.3953,5.3991,814920.4086
2011-02-22 15:30:00,14.12,14.17,14.12,14.13,751247.3271560941,5.3991,5.4182,5.3991,5.4029,751247.3272
2011-02-22 15:40:00,14.13,14.14,14.11,14.12,759562.8415300547,5.4029,5.4067,5.3953,5.3991,759562.8415
2011-02-22 15:50:00,14.12,14.16,14.11,14.16,851271.0857685911,5.3991,5.4144,5.3953,5.4144,851271.0858
2011-02-23 09:30:00,14.21,14.3,14.16,14.24,1070800.66524115,5.4335,5.4679,5.4144,5.445,1070800.6652
2011-02-23 09:40:00,14.25,14.29,14.21,14.27,842242.8130197197,5.4488,5.4641,5.4335,5.4564,842242.813
2011-02-23 09:50:00,14.27,14.29,14.23,14.25,567355.6664290805,5.4564,5.4641,5.4411,5.4488,567355.6664
2011-02-23 10:00:00,14.25,14.29,14.21,14.23,511760.51318603,5.4488,5.4641,5.4335,5.4411,511760.5132
2011-02-23 10:10:00,14.23,14.23,14.19,14.2,458066.04894274176,5.4411,5.4411,5.4258,5.4297,458066.0489
2011-02-23 10:20:00,14.2,14.22,14.17,14.2,521976.71655975294,5.4297,5.4373,5.4182,5.4297,521976.7166
2011-02-23 10:30:00,14.2,14.24,14.17,14.22,635067.7120456166,5.4297,5.445,5.4182,5.4373,635067.712
2011-02-23 10:40:00,14.22,14.22,14.1,14.1,833452.1263958185,5.4373,5.4373,5.3914,5.3914,833452.1264
2011-02-23 10:50:00,14.1,14.11,14.08,14.1,754811.1190306486,5.3914,5.3953,5.3838,5.3914,754811.119
2011-02-23 11:00:00,14.1,14.1,14.05,14.09,410311.2378237111,5.3914,5.3914,5.3723,5.3876,410311.2378
2011-02-23 11:10:00,14.09,14.1,14.06,14.07,428842.95557139465,5.3876,5.3914,5.3761,5.38,428842.9556
2011-02-23 11:20:00,14.07,14.12,14.07,14.07,524352.5778094559,5.38,5.3991,5.38,5.38,524352.5778
2011-02-23 11:30:00,14.08,14.08,14.0,14.03,525302.9223093372,5.3838,5.3838,5.3532,5.3647,525302.9223
2011-02-23 11:40:00,14.02,14.08,13.97,13.98,800190.0688999762,5.3608,5.3838,5.3417,5.3456,800190.0689
2011-02-23 11:50:00,13.98,14.03,13.97,14.02,456640.5321929199,5.3456,5.3647,5.3417,5.3608,456640.5322
2011-02-23 12:00:00,14.02,14.02,13.9,13.91,634592.5397956759,5.3608,5.3608,5.315,5.3188,634592.5398
2011-02-23 12:10:00,13.91,13.91,13.88,13.88,1453551.912568306,5.3188,5.3188,5.3073,5.3073,1453551.9126
2011-02-23 12:20:00,13.88,13.94,13.87,13.94,666191.494416726,5.3073,5.3303,5.3035,5.3303,666191.4944
2011-02-23 12:30:00,13.94,13.99,13.93,13.97,412211.9268234736,5.3303,5.3494,5.3264,5.3417,412211.9268
2011-02-23 12:40:00,13.97,13.97,13.9,13.9,702066.9992872416,5.3417,5.3417,5.315,5.315,702066.9993
2011-02-23 12:50:00,13.9,13.91,13.86,13.9,664528.391541934,5.315,5.3188,5.2997,5.315,664528.3915
2011-02-23 13:00:00,13.9,13.91,13.86,13.86,495129.4844381088,5.315,5.3188,5.2997,5.2997,495129.4844
2011-02-23 13:10:00,13.87,13.87,13.81,13.83,766928.011404134,5.3035,5.3035,5.2805,5.2882,766928.0114
2011-02-23 13:20:00,13.83,13.91,13.82,13.9,775481.1119030649,5.2882,5.3188,5.2844,5.315,775481.1119
2011-02-23 13:30:00,13.9,13.9,13.87,13.89,663578.0470420527,5.315,5.315,5.3035,5.3111,663578.047
2011-02-23 13:40:00,13.89,13.9,13.87,13.88,542646.7094321692,5.3111,5.315,5.3035,5.3073,542646.7094
2011-02-23 13:50:00,13.89,13.9,13.88,13.89,364694.7018294132,5.3111,5.315,5.3073,5.3111,364694.7018
2011-02-23 14:00:00,13.89,13.94,13.89,13.91,534331.1950582087,5.3111,5.3303,5.3111,5.3188,534331.1951
2011-02-23 14:10:00,13.91,13.91,13.86,13.89,743406.9850320742,5.3188,5.3188,5.2997,5.3111,743406.985
2011-02-23 14:20:00,13.9,13.9,13.86,13.87,823711.0952720362,5.315,5.315,5.2997,5.3035,823711.0953
2011-02-23 14:30:00,13.87,13.9,13.86,13.86,705868.3772867664,5.3035,5.315,5.2997,5.2997,705868.3773
2011-02-23 14:40:00,13.86,13.89,13.86,13.87,598004.2765502494,5.2997,5.3111,5.2997,5.3035,598004.2766
2011-02-23 14:50:00,13.87,13.91,13.86,13.91,597529.1043003089,5.3035,5.3188,5.2997,5.3188,597529.1043
2011-02-23 15:00:00,13.91,13.92,13.89,13.89,734616.298408173,5.3188,5.3226,5.3111,5.3111,734616.2984
2011-02-23 15:10:00,13.89,13.9,13.87,13.88,526490.8529341887,5.3111,5.315,5.3035,5.3073,526490.8529
2011-02-23 15:20:00,13.88,13.9,13.87,13.88,1157994.773105251,5.3073,5.315,5.3035,5.3073,1157994.7731
2011-02-23 15:30:00,13.88,13.89,13.84,13.87,1024233.7847469707,5.3073,5.3111,5.292,5.3035,1024233.7847
2011-02-23 15:40:00,13.87,13.88,13.83,13.85,902352.102637206,5.3035,5.3073,5.2882,5.2958,902352.1026
2011-02-23 15:50:00,13.85,13.87,13.82,13.83,1196008.5531004989,5.2958,5.3035,5.2844,5.2882,1196008.5531
2011-02-24 09:30:00,13.85,13.9,13.68,13.9,1262532.6680921835,5.2958,5.315,5.2308,5.315,1262532.6681
2011-02-24 09:40:00,13.9,13.92,13.83,13.83,610121.1689237349,5.315,5.3226,5.2882,5.2882,610121.1689
2011-02-24 09:50:00,13.83,13.86,13.81,13.86,241149.91684485623,5.2882,5.2997,5.2805,5.2997,241149.9168
2011-02-24 10:00:00,13.86,13.87,13.8,13.85,649085.2934188644,5.2997,5.3035,5.2767,5.2958,649085.2934
2011-02-24 10:10:00,13.85,13.85,13.78,13.83,594915.6569256355,5.2958,5.2958,5.2691,5.2882,594915.6569
2011-02-24 10:20:00,13.83,13.84,13.77,13.78,376336.4219529579,5.2882,5.292,5.2653,5.2691,376336.422
2011-02-24 10:30:00,13.78,13.81,13.76,13.81,513898.7883107626,5.2691,5.2805,5.2614,5.2805,513898.7883
2011-02-24 10:40:00,13.81,13.81,13.76,13.76,599429.7933000713,5.2805,5.2805,5.2614,5.2614,599429.7933
2011-02-24 10:50:00,13.76,13.79,13.75,13.77,648847.707293894,5.2614,5.2729,5.2576,5.2653,648847.7073
2011-02-24 11:00:00,13.77,13.83,13.76,13.81,1291993.347588501,5.2653,5.2882,5.2614,5.2805,1291993.3476
2011-02-24 11:10:00,13.81,13.83,13.78,13.81,444998.8120693752,5.2805,5.2882,5.2691,5.2805,444998.8121
2011-02-24 11:20:00,13.81,13.87,13.79,13.85,783796.6262770254,5.2805,5.3035,5.2729,5.2958,783796.6263
2011-02-24 11:30:00,13.85,13.86,13.79,13.79,220955.0962223806,5.2958,5.2997,5.2729,5.2729,220955.0962
2011-02-24 11:40:00,13.79,13.83,13.75,13.78,366595.3908291756,5.2729,5.2882,5.2576,5.2691,366595.3908
2011-02-24 11:50:00,13.78,13.82,13.77,13.81,282489.9025896888,5.2691,5.2844,5.2653,5.2805,282489.9026
2011-02-24 12:00:00,13.81,13.83,13.74,13.74,511998.09931100026,5.2805,5.2882,5.2538,5.2538,511998.0993
2011-02-24 12:10:00,13.74,13.81,13.73,13.8,289142.3140888572,5.2538,5.2805,5.25,5.2767,289142.3141
2011-02-24 12:20:00,13.8,13.81,13.78,13.79,586837.7286766453,5.2767,5.2805,5.2691,5.2729,586837.7287
2011-02-24 12:30:00,13.79,13.84,13.79,13.83,371822.2855785223,5.2729,5.292,5.2729,5.2882,371822.2856
2011-02-24 12:40:00,13.83,13.83,13.79,13.82,306010.92896174866,5.2882,5.2882,5.2729,5.2844,306010.929
2011-02-24 12:50:00,13.82,13.84,13.81,13.84,281777.14421477786,5.2844,5.292,5.2805,5.292,281777.1442
2011-02-24 13:00:00,13.84,13.85,13.81,13.81,227369.9215965788,5.292,5.2958,5.2805,5.2805,227369.9216
2011-02-24 13:10:00,13.81,13.85,13.8,13.83,174625.80185317178,5.2805,5.2958,5.2767,5.2882,174625.8019
2011-02-24 13:20:00,13.83,13.85,13.77,13.8,414350.20194820623,5.2882,5.2958,5.2653,5.2767,414350.2019
2011-02-24 13:30:00,13.79,13.84,13.79,13.84,273224.043715847,5.2729,5.292,5.2729,5.292,273224.0437
2011-02-24 13:40:00,13.84,13.84,13.74,13.76,813019.7196483725,5.292,5.292,5.2538,5.2614,813019.7196
2011-02-24 13:50:00,13.75,13.77,13.72,13.76,277975.76621525304,5.2576,5.2653,5.2461,5.2614,277975.7662
2011-02-24 14:00:00,13.76,13.81,13.76,13.81,408885.7210738893,5.2614,5.2805,5.2614,5.2805,408885.7211
2011-02-24 14:10:00,13.81,13.84,13.78,13.83,766928.011404134,5.2805,5.292,5.2691,5.2882,766928.0114
2011-02-24 14:20:00,13.83,13.84,13.79,13.82,472083.6303159896,5.2882,5.292,5.2729,5.2844,472083.6303
2011-02-24 14:30:00,13.82,13.86,13.78,13.84,539795.6759325255,5.2844,5.2997,5.2691,5.292,539795.6759
2011-02-24 14:40:00,13.84,13.84,13.78,13.82,324067.47445949155,5.292,5.292,5.2691,5.2844,324067.4745
2011-02-24 14:50:00,13.82,13.82,13.77,13.81,256593.01496792588,5.2844,5.2844,5.2653,5.2805,256593.015
2011-02-24 15:00:00,13.81,13.89,13.81,13.88,639106.6761701116,5.2805,5.3111,5.2805,5.3073,639106.6762
2011-02-24 15:10:00,13.88,13.9,13.87,13.89,687099.0734141127,5.3073,5.315,5.3035,5.3111,687099.0734
2011-02-24 15:20:00,13.88,13.94,13.88,13.94,811594.2028985508,5.3073,5.3303,5.3073,5.3303,811594.2029
2011-02-24 15:30:00,13.94,13.97,13.92,13.92,704918.0327868853,5.3303,5.3417,5.3226,5.3226,704918.0328
2011-02-24 15:40:00,13.92,13.97,13.91,13.93,741031.1237823712,5.3226,5.3417,5.3188,5.3264,741031.1238
2011-02-24 15:50:00,13.93,13.95,13.92,13.93,1206699.9287241625,5.3264,5.3341,5.3226,5.3264,1206699.9287
2011-02-25 09:30:00,13.96,14.05,13.95,13.99,868377.2867664528,5.3379,5.3723,5.3341,5.3494,868377.2868
2011-02-25 09:40:00,14.0,14.1,13.99,14.05,727013.5424091233,5.3532,5.3914,5.3494,5.3723,727013.5424
2011-02-25 09:50:00,14.05,14.1,14.03,14.08,386315.0392017106,5.3723,5.3914,5.3647,5.3838,386315.0392
2011-02-25 10:00:00,14.08,14.19,14.08,14.18,775718.6980280352,5.3838,5.4258,5.3838,5.422,775718.698
2011-02-25 10:10:00,14.18,14.18,14.12,14.14,721786.6476597767,5.422,5.422,5.3991,5.4067,721786.6477
2011-02-25 10:20:00,14.14,14.17,14.12,14.13,654312.188168211,5.4067,5.4182,5.3991,5.4029,654312.1882
2011-02-25 10:30:00,14.13,14.18,14.13,14.17,569731.5276787835,5.4029,5.422,5.4029,5.4182,569731.5277
2011-02-25 10:40:00,14.17,14.21,14.15,14.17,772867.6645283916,5.4182,5.4335,5.4106,5.4182,772867.6645
2011-02-25 10:50:00,14.17,14.18,14.14,14.16,266334.04609170824,5.4182,5.422,5.4067,5.4144,266334.0461
2011-02-25 11:00:00,14.16,14.16,14.12,14.13,362318.8405797101,5.4144,5.4144,5.3991,5.4029,362318.8406
2011-02-25 11:10:00,14.13,14.15,14.12,14.13,396768.8287004039,5.4029,5.4106,5.3991,5.4029,396768.8287
2011-02-25 11:20:00,14.13,14.14,14.02,14.03,727963.8869090045,5.4029,5.4067,5.3608,5.3647,727963.8869
2011-02-25 11:30:00,14.02,14.08,14.02,14.05,416250.89094796864,5.3608,5.3838,5.3608,5.3723,416250.8909
2011-02-25 11:40:00,14.05,14.1,13.95,13.97,1181515.7994773106,5.3723,5.3914,5.3341,5.3417,1181515.7995
2011-02-25 11:50:00,13.97,14.01,13.96,14.01,355666.4290805417,5.3417,5.357,5.3379,5.357,355666.4291
2011-02-25 12:00:00,14.01,14.06,14.0,14.04,284390.5915894512,5.357,5.3761,5.3532,5.3685,284390.5916
2011-02-25 12:10:00,14.04,14.07,14.02,14.04,374198.1468282252,5.3685,5.38,5.3608,5.3685,374198.1468
2011-02-25 12:20:00,14.04,14.09,14.02,14.07,236635.7804704205,5.3685,5.3876,5.3608,5.38,236635.7805
2011-02-25 12:30:00,14.08,14.1,14.07,14.1,354716.0845806605,5.3838,5.3914,5.38,5.3914,354716.0846
2011-02-25 12:40:00,14.09,14.13,14.09,14.11,356379.18745545263,5.3876,5.4029,5.3876,5.3953,356379.1875
2011-02-25 12:50:00,14.11,14.13,14.09,14.1,616060.8220479924,5.3953,5.4029,5.3876,5.3914,616060.822
2011-02-25 13:00:00,14.1,14.13,14.1,14.13,440959.84794488,5.3914,5.4029,5.3914,5.4029,440959.8479
2011-02-25 13:10:00,14.13,14.15,14.12,14.15,596578.7598004277,5.4029,5.4106,5.3991,5.4106,596578.7598
2011-02-25 13:20:00,14.14,14.15,14.13,14.15,639581.8484200523,5.4067,5.4106,5.4029,5.4106,639581.8484
2011-02-25 13:30:00,14.15,14.15,14.13,14.15,264195.77096697554,5.4106,5.4106,5.4029,5.4106,264195.771
2011-02-25 13:40:00,14.15,14.16,14.13,14.14,551674.9821810407,5.4106,5.4144,5.4029,5.4067,551674.9822
2011-02-25 13:50:00,14.14,14.17,14.13,14.16,621050.1306723688,5.4067,5.4182,5.4029,5.4144,621050.1307
2011-02-25 14:00:00,14.16,14.19,14.15,14.19,692563.5542884296,5.4144,5.4258,5.4106,5.4258,692563.5543
2011-02-25 14:10:00,14.19,14.21,14.18,14.19,927773.8180090284,5.4258,5.4335,5.422,5.4258,927773.818
2011-02-25 14:20:00,14.18,14.21,14.18,14.19,556189.1185554764,5.422,5.4335,5.422,5.4258,556189.1186
2011-02-25 14:30:00,14.19,14.21,14.19,14.2,380375.3860774531,5.4258,5.4335,5.4258,5.4297,380375.3861
2011-02-25 14:40:00,14.2,14.2,14.15,14.15,592539.7956759325,5.4297,5.4297,5.4106,5.4106,592539.7957
2011-02-25 14:50:00,14.15,14.18,14.15,14.16,484675.6949394156,5.4106,5.422,5.4106,5.4144,484675.6949
2011-02-25 15:00:00,14.16,14.16,14.13,14.16,378949.86932763126,5.4144,5.4144,5.4029,5.4144,378949.8693
2011-02-25 15:10:00,14.16,14.17,14.14,14.16,393205.0368258494,5.4144,5.4182,5.4067,5.4144,393205.0368
2011-02-25 15:20:00,14.16,14.18,14.15,14.17,394155.3813257306,5.4144,5.422,5.4106,5.4182,394155.3813
2011-02-25 15:30:00,14.17,14.2,14.17,14.19,470420.5274411974,5.4182,5.4297,5.4182,5.4258,470420.5274
2011-02-25 15:40:00,14.18,14.19,14.16,14.17,660727.0135424092,5.422,5.4258,5.4144,5.4182,660727.0135
2011-02-25 15:50:00,14.17,14.19,14.15,14.15,1078403.4212401996,5.4182,5.4258,5.4106,5.4106,1078403.4212
2011-02-28 09:30:00,14.18,14.25,14.15,14.21,663578.0470420527,5.422,5.4488,5.4106,5.4335,663578.047
2011-02-28 09:40:00,14.21,14.22,14.19,14.21,523877.40555951535,5.4335,5.4373,5.4258,5.4335,523877.4056
2011-02-28 09:50:00,14.21,14.22,14.17,14.18,320266.09645996673,5.4335,5.4373,5.4182,5.422,320266.0965
2011-02-28 10:00:00,14.18,14.24,14.17,14.19,570681.8721786648,5.422,5.445,5.4182,5.4258,570681.8722
2011-02-28 10:10:00,14.19,14.23,14.17,14.23,405797.1014492754,5.4258,5.4411,5.4182,5.4411,405797.1014
2011-02-28 10:20:00,14.23,14.26,14.23,14.23,550011.8793062485,5.4411,5.4526,5.4411,5.4411,550011.8793
2011-02-28 10:30:00,14.23,14.25,14.23,14.25,381088.144452364,5.4411,5.4488,5.4411,5.4488,381088.1445
2011-02-28 10:40:00,14.24,14.29,14.24,14.27,784984.5569018769,5.445,5.4641,5.445,5.4564,784984.5569
2011-02-28 10:50:00,14.26,14.31,14.24,14.31,327631.2663340461,5.4526,5.4717,5.445,5.4717,327631.2663
2011-02-28 11:00:00,14.31,14.31,14.26,14.28,255167.49821810407,5.4717,5.4717,5.4526,5.4603,255167.4982
2011-02-28 11:10:00,14.27,14.28,14.24,14.27,388928.48657638393,5.4564,5.4603,5.445,5.4564,388928.4866
2011-02-28 11:20:00,14.26,14.27,14.23,14.23,396056.070325493,5.4526,5.4564,5.4411,5.4411,396056.0703
2011-02-28 11:30:00,14.24,14.25,14.18,14.19,733665.9539082918,5.445,5.4488,5.422,5.4258,733665.9539
2011-02-28 11:40:00,14.19,14.23,14.19,14.21,280589.2135899264,5.4258,5.4411,5.4258,5.4335,280589.2136
2011-02-28 11:50:00,14.21,14.23,14.2,14.23,200047.51722499405,5.4335,5.4411,5.4297,5.4411,200047.5172
2011-02-28 12:00:00,14.23,14.25,14.22,14.23,459729.1518175339,5.4411,5.4488,5.4373,5.4411,459729.1518
2011-02-28 12:10:00,14.23,14.24,14.21,14.21,173913.04347826086,5.4411,5.445,5.4335,5.4335,173913.0435
2011-02-28 12:20:00,14.22,14.23,14.2,14.21,131622.71323354717,5.4373,5.4411,5.4297,5.4335,131622.7132
2011-02-28 12:30:00,14.2,14.23,14.2,14.21,242100.26134473743,5.4297,5.4411,5.4297,5.4335,242100.2613
2011-02-28 12:40:00,14.21,14.21,14.14,14.14,241862.6752197672,5.4335,5.4335,5.4067,5.4067,241862.6752
2011-02-28 12:50:00,14.14,14.15,14.09,14.1,353765.7400807793,5.4067,5.4106,5.3876,5.3914,353765.7401
2011-02-28 13:00:00,14.1,14.23,14.04,14.07,558327.3936802091,5.3914,5.4411,5.3685,5.38,558327.3937
2011-02-28 13:10:00,14.07,14.11,14.07,14.1,318840.57971014496,5.38,5.3953,5.38,5.3914,318840.5797
2011-02-28 13:20:00,14.1,14.11,14.06,14.07,204086.4813494892,5.3914,5.3953,5.3761,5.38,204086.4813
2011-02-28 13:30:00,14.07,14.11,14.07,14.1,220242.33784746967,5.38,5.3953,5.38,5.3914,220242.3378
2011-02-28 13:40:00,14.09,14.11,14.09,14.1,257543.35946780708,5.3876,5.3953,5.3876,5.3914,257543.3595
2011-02-28 13:50:00,14.1,14.11,14.07,14.07,299596.1035875505,5.3914,5.3953,5.38,5.38,299596.1036
2011-02-28 14:00:00,14.07,14.08,14.05,14.07,314088.8572107389,5.38,5.3838,5.3723,5.38,314088.8572
2011-02-28 14:10:00,14.07,14.13,14.07,14.1,468995.0106913757,5.38,5.4029,5.38,5.3914,468995.0107
2011-02-28 14:20:00,14.1,14.11,14.1,14.1,200997.86172487529,5.3914,5.3953,5.3914,5.3914,200997.8617
2011-02-28 14:30:00,14.11,14.12,14.1,14.11,190068.8999762414,5.3953,5.3991,5.3914,5.3953,190068.9
2011-02-28 14:40:00,14.11,14.12,14.08,14.1,250890.94796863865,5.3953,5.3991,5.3838,5.3914,250890.948
2011-02-28 14:50:00,14.1,14.12,14.09,14.12,218341.64884770729,5.3914,5.3991,5.3876,5.3991,218341.6488
2011-02-28 15:00:00,14.12,14.12,14.1,14.1,554526.0156806842,5.3991,5.3991,5.3914,5.3914,554526.0157
2011-02-28 15:10:00,14.1,14.14,14.1,14.13,755999.0496555001,5.3914,5.4067,5.3914,5.4029,755999.0497
2011-02-28 15:20:00,14.13,14.13,14.09,14.1,739605.6070325493,5.4029,5.4029,5.3876,5.3914,739605.607
2011-02-28 15:30:00,14.1,14.13,14.1,14.12,840579.7101449276,5.3914,5.4029,5.3914,5.3991,840579.7101
2011-02-28 15:40:00,14.12,14.12,14.07,14.09,529817.0586837729,5.3991,5.3991,5.38,5.3876,529817.0587
2011-02-28 15:50:00,14.09,14.18,14.08,14.1,1302684.7232121644,5.3876,5.422,5.3838,5.3914,1302684.7232
2011-03-01 09:30:00,14.2,14.2,14.01,14.03,1059158.9451176052,5.4297,5.4297,5.357,5.3647,1059158.9451
2011-03-01 09:40:00,14.04,14.05,13.99,14.03,585887.384176764,5.3685,5.3723,5.3494,5.3647,585887.3842
2011-03-01 09:50:00,14.03,14.03,13.95,13.97,433357.0919458304,5.3647,5.3647,5.3341,5.3417,433357.0919
2011-03-01 10:00:00,13.97,13.98,13.87,13.9,1198622.0004751722,5.3417,5.3456,5.3035,5.315,1198622.0005
2011-03-01 10:10:00,13.9,13.9,13.79,13.8,1358517.4625801854,5.315,5.315,5.2729,5.2767,1358517.4626
2011-03-01 10:20:00,13.81,13.81,13.71,13.71,1502969.8265621287,5.2805,5.2805,5.2423,5.2423,1502969.8266
2011-03-01 10:30:00,13.71,13.78,13.67,13.78,993110.0023758612,5.2423,5.2691,5.227,5.2691,993110.0024
2011-03-01 10:40:00,13.78,13.83,13.78,13.81,612734.6162984081,5.2691,5.2882,5.2691,5.2805,612734.6163
2011-03-01 10:50:00,13.81,13.91,13.81,13.9,768353.5281539558,5.2805,5.3188,5.2805,5.315,768353.5282
2011-03-01 11:00:00,13.9,13.91,13.86,13.87,538132.5730577335,5.315,5.3188,5.2997,5.3035,538132.5731
2011-03-01 11:10:00,13.87,13.9,13.87,13.88,352577.8094559278,5.3035,5.315,5.3035,5.3073,352577.8095
2011-03-01 11:20:00,13.88,13.91,13.83,13.84,410073.6516987408,5.3073,5.3188,5.2882,5.292,410073.6517
2011-03-01 11:30:00,13.83,13.88,13.82,13.85,731052.5065336184,5.2882,5.3073,5.2844,5.2958,731052.5065
2011-03-01 11:40:00,13.84,13.89,13.82,13.82,511285.3409360893,5.292,5.3111,5.2844,5.2844,511285.3409
2011-03-01 11:50:00,13.82,13.83,13.77,13.78,556189.1185554764,5.2844,5.2882,5.2653,5.2691,556189.1186
2011-03-01 12:00:00,13.78,13.81,13.76,13.78,394392.9674507009,5.2691,5.2805,5.2614,5.2691,394392.9675
2011-03-01 12:10:00,13.78,13.8,13.76,13.78,374435.7329531955,5.2691,5.2767,5.2614,5.2691,374435.733
2011-03-01 12:20:00,13.78,13.81,13.74,13.76,450700.8790686624,5.2691,5.2805,5.2538,5.2614,450700.8791
2011-03-01 12:30:00,13.76,13.76,13.73,13.73,431218.8168210976,5.2614,5.2614,5.25,5.25,431218.8168
2011-03-01 12:40:00,13.73,13.79,13.73,13.75,281777.14421477786,5.25,5.2729,5.25,5.2576,281777.1442
2011-03-01 12:50:00,13.75,13.79,13.73,13.78,430268.4723212164,5.2576,5.2729,5.25,5.2691,430268.4723
2011-03-01 13:00:00,13.78,13.79,13.75,13.79,382276.0750772155,5.2691,5.2729,5.2576,5.2729,382276.0751
2011-03-01 13:10:00,13.79,13.79,13.74,13.76,618674.2694226657,5.2729,5.2729,5.2538,5.2614,618674.2694
2011-03-01 13:20:00,13.76,13.78,13.73,13.75,543121.8816821098,5.2614,5.2691,5.25,5.2576,543121.8817
2011-03-01 13:30:00,13.75,13.78,13.74,13.77,644095.9847944881,5.2576,5.2691,5.2538,5.2653,644095.9848
2011-03-01 13:40:00,13.77,13.77,13.73,13.74,437396.0560703255,5.2653,5.2653,5.25,5.2538,437396.0561
2011-03-01 13:50:00,13.73,13.73,13.69,13.69,1253029.2230933714,5.25,5.25,5.2347,5.2347,1253029.2231
2011-03-01 14:00:00,13.7,13.7,13.64,13.66,671180.8030411024,5.2385,5.2385,5.2155,5.2232,671180.803
2011-03-01 14:10:00,13.65,13.68,13.62,13.67,603468.7574245664,5.2194,5.2308,5.2079,5.227,603468.7574
2011-03-01 14:20:00,13.66,13.67,13.58,13.59,529341.8864338322,5.2232,5.227,5.1926,5.1964,529341.8864
2011-03-01 14:30:00,13.6,13.62,13.57,13.58,525065.3361843668,5.2002,5.2079,5.1888,5.1926,525065.3362
2011-03-01 14:40:00,13.58,13.6,13.57,13.57,496317.4150629604,5.1926,5.2002,5.1888,5.1888,496317.4151
2011-03-01 14:50:00,13.57,13.6,13.56,13.56,940841.0548823948,5.1888,5.2002,5.185,5.185,940841.0549
2011-03-01 15:00:00,13.56,13.59,13.53,13.54,759562.8415300547,5.185,5.1964,5.1735,5.1773,759562.8415
2011-03-01 15:10:00,13.53,13.63,13.53,13.63,931812.7821335234,5.1735,5.2117,5.1735,5.2117,931812.7821
2011-03-01 15:20:00,13.63,13.67,13.62,13.63,925397.9567593252,5.2117,5.227,5.2079,5.2117,925397.9568
2011-03-01 15:30:00,13.63,13.66,13.62,13.64,652649.0852934188,5.2117,5.2232,5.2079,5.2155,652649.0853
2011-03-01 15:40:00,13.64,13.65,13.6,13.61,1166310.287479211,5.2155,5.2194,5.2002,5.2041,1166310.2875
2011-03-01 15:50:00,13.61,13.62,13.59,13.61,1484675.6949394157,5.2041,5.2079,5.1964,5.2041,1484675.6949
2011-03-02 09:30:00,13.56,13.58,13.43,13.5,1490615.3480636731,5.185,5.1926,5.1352,5.162,1490615.3481
2011-03-02 09:40:00,13.5,13.63,13.5,13.62,758374.9109052032,5.162,5.2117,5.162,5.2079,758374.9109
2011-03-02 09:50:00,13.62,13.66,13.56,13.66,459966.7379425042,5.2079,5.2232,5.185,5.2232,459966.7379
2011-03-02 10:00:00,13.65,13.72,13.63,13.65,789261.1071513423,5.2194,5.2461,5.2117,5.2194,789261.1072
2011-03-02 10:10:00,13.65,13.65,13.57,13.63,466619.1494416726,5.2194,5.2194,5.1888,5.2117,466619.1494
2011-03-02 10:20:00,13.63,13.63,13.55,13.6,377286.7664528392,5.2117,5.2117,5.1811,5.2002,377286.7665
2011-03-02 10:30:00,13.6,13.62,13.56,13.61,431218.8168210976,5.2002,5.2079,5.185,5.2041,431218.8168
2011-03-02 10:40:00,13.61,13.68,13.61,13.67,478023.2834402471,5.2041,5.2308,5.2041,5.227,478023.2834
2011-03-02 10:50:00,13.67,13.72,13.66,13.71,460679.4963174151,5.227,5.2461,5.2232,5.2423,460679.4963
2011-03-02 11:00:00,13.71,13.75,13.69,13.7,578047.0420527442,5.2423,5.2576,5.2347,5.2385,578047.0421
2011-03-02 11:10:00,13.69,13.7,13.64,13.64,406034.6875742457,5.2347,5.2385,5.2155,5.2155,406034.6876
2011-03-02 11:20:00,13.64,13.68,13.64,13.67,319790.92421002616,5.2155,5.2308,5.2155,5.227,319790.9242
2011-03-02 11:30:00,13.67,13.67,13.61,13.64,620574.9584224281,5.227,5.227,5.2041,5.2155,620574.9584
2011-03-02 11:40:00,13.64,13.65,13.6,13.6,431931.57519600855,5.2155,5.2194,5.2002,5.2002,431931.5752
2011-03-02 11:50:00,13.6,13.64,13.53,13.53,458778.8073176527,5.2002,5.2155,5.1735,5.1735,458778.8073
2011-03-02 12:00:00,13.54,13.56,13.53,13.55,616060.8220479924,5.1773,5.185,5.1735,5.1811,616060.822
2011-03-02 12:10:00,13.55,13.6,13.54,13.59,224756.47422190543,5.1811,5.2002,5.1773,5.1964,224756.4742
2011-03-02 12:20:00,13.59,13.66,13.59,13.65,351865.0510810169,5.1964,5.2232,5.1964,5.2194,351865.0511
2011-03-02 12:30:00,13.65,13.7,13.64,13.69,237586.12497030167,5.2194,5.2385,5.2155,5.2347,237586.125
2011-03-02 12:40:00,13.68,13.7,13.68,13.7,173200.28510334998,5.2308,5.2385,5.2308,5.2385,173200.2851
2011-03-02 12:50:00,13.7,13.71,13.68,13.69,95509.6222380613,5.2385,5.2423,5.2308,5.2347,95509.6222
2011-03-02 13:00:00,13.69,13.72,13.67,13.67,326918.5079591352,5.2347,5.2461,5.227,5.227,326918.508
2011-03-02 13:10:00,13.67,13.68,13.63,13.64,239011.6417201236,5.227,5.2308,5.2117,5.2155,239011.6417
2011-03-02 13:20:00,13.64,13.69,13.64,13.66,162033.73722974578,5.2155,5.2347,5.2155,5.2232,162033.7372
2011-03-02 13:30:00,13.66,13.67,13.63,13.64,160133.04822998337,5.2232,5.227,5.2117,5.2155,160133.0482
2011-03-02 13:40:00,13.64,13.64,13.6,13.64,439296.7450700879,5.2155,5.2155,5.2002,5.2155,439296.7451
2011-03-02 13:50:00,13.64,13.67,13.63,13.65,281301.9719648373,5.2155,5.227,5.2117,5.2194,281301.972
2011-03-02 14:00:00,13.65,13.69,13.63,13.68,293181.2782133524,5.2194,5.2347,5.2117,5.2308,293181.2782
2011-03-02 14:10:00,13.68,13.72,13.67,13.68,293656.45046329295,5.2308,5.2461,5.227,5.2308,293656.4505
2011-03-02 14:20:00,13.68,13.7,13.66,13.68,269185.07959135185,5.2308,5.2385,5.2232,5.2308,269185.0796
2011-03-02 14:30:00,13.68,13.75,13.68,13.73,534568.7811831789,5.2308,5.2576,5.2308,5.25,534568.7812
2011-03-02 14:40:00,13.73,13.78,13.73,13.77,526253.2668092183,5.25,5.2691,5.25,5.2653,526253.2668
2011-03-02 14:50:00,13.77,13.8,13.76,13.78,619387.0277975766,5.2653,5.2767,5.2614,5.2691,619387.0278
2011-03-02 15:00:00,13.78,13.84,13.78,13.83,722974.5782846282,5.2691,5.292,5.2691,5.2882,722974.5783
2011-03-02 15:10:00,13.83,13.83,13.81,13.81,556664.290805417,5.2882,5.2882,5.2805,5.2805,556664.2908
2011-03-02 15:20:00,13.81,13.84,13.8,13.8,663340.4609170825,5.2805,5.292,5.2767,5.2767,663340.4609
2011-03-02 15:30:00,13.8,13.8,13.76,13.79,710620.0997861725,5.2767,5.2767,5.2614,5.2729,710620.0998
2011-03-02 15:40:00,13.79,13.8,13.76,13.77,1138037.5386077454,5.2729,5.2767,5.2614,5.2653,1138037.5386
2011-03-02 15:50:00,13.77,13.77,13.73,13.76,1460441.9101924447,5.2653,5.2653,5.25,5.2614,1460441.9102
2011-03-03 09:30:00,13.64,13.92,13.64,13.83,2879781.4207650274,5.2155,5.3226,5.2155,5.2882,2879781.4208
2011-03-03 09:40:00,13.83,14.05,13.82,14.02,833214.5402708482,5.2882,5.3723,5.2844,5.3608,833214.5403
2011-03-03 09:50:00,14.03,14.03,13.92,13.94,856260.3943929675,5.3647,5.3647,5.3226,5.3303,856260.3944
2011-03-03 10:00:00,13.94,14.01,13.93,14.0,354953.6707056308,5.3303,5.357,5.3264,5.3532,354953.6707
2011-03-03 10:10:00,14.0,14.05,14.0,14.02,427417.4388215728,5.3532,5.3723,5.3532,5.3608,427417.4388
2011-03-03 10:20:00,14.02,14.07,13.97,14.05,425516.7498218104,5.3608,5.38,5.3417,5.3723,425516.7498
2011-03-03 10:30:00,14.05,14.05,13.98,14.0,406985.0320741269,5.3723,5.3723,5.3456,5.3532,406985.0321
2011-03-03 10:40:00,14.0,14.13,14.0,14.12,800902.8272748871,5.3532,5.4029,5.3532,5.3991,800902.8273
2011-03-03 10:50:00,14.12,14.13,14.04,14.06,441672.6063197909,5.3991,5.4029,5.3685,5.3761,441672.6063
2011-03-03 11:00:00,14.06,14.11,14.06,14.07,305535.75671180803,5.3761,5.3953,5.3761,5.38,305535.7567
2011-03-03 11:10:00,14.08,14.08,14.03,14.05,631028.7479211214,5.3838,5.3838,5.3647,5.3723,631028.7479
2011-03-03 11:20:00,14.05,14.05,14.03,14.03,217153.7182228558,5.3723,5.3723,5.3647,5.3647,217153.7182
2011-03-03 11:30:00,14.03,14.04,13.97,13.99,552862.9128058922,5.3647,5.3685,5.3417,5.3494,552862.9128
2011-03-03 11:40:00,13.99,14.02,13.98,14.01,411736.7545735329,5.3494,5.3608,5.3456,5.357,411736.7546
2011-03-03 11:50:00,14.01,14.04,13.99,14.03,393680.20907579,5.357,5.3685,5.3494,5.3647,393680.2091
2011-03-03 12:00:00,14.03,14.04,13.98,13.99,368971.2520788786,5.3647,5.3685,5.3456,5.3494,368971.2521
2011-03-03 12:10:00,13.98,14.01,13.98,13.99,224281.30197196483,5.3456,5.357,5.3456,5.3494,224281.302
2011-03-03 12:20:00,13.99,14.03,13.98,14.03,345450.22570681875,5.3494,5.3647,5.3456,5.3647,345450.2257
2011-03-03 12:30:00,14.02,14.03,14.0,14.0,151104.7754811119,5.3608,5.3647,5.3532,5.3532,151104.7755
2011-03-03 12:40:00,13.99,14.02,13.99,14.02,218579.2349726776,5.3494,5.3608,5.3494,5.3608,218579.235
2011-03-03 12:50:00,14.01,14.02,13.98,13.99,210738.89284865765,5.357,5.3608,5.3456,5.3494,210738.8928
2011-03-03 13:00:00,13.99,14.0,13.97,13.98,157282.01473033975,5.3494,5.3532,5.3417,5.3456,157282.0147
2011-03-03 13:10:00,13.98,13.99,13.97,13.98,191969.5889760038,5.3456,5.3494,5.3417,5.3456,191969.589
2011-03-03 13:20:00,13.98,13.98,13.94,13.95,358992.634830126,5.3456,5.3456,5.3303,5.3341,358992.6348
2011-03-03 13:30:00,13.95,13.95,13.93,13.94,333808.50558327395,5.3341,5.3341,5.3264,5.3303,333808.5056
2011-03-03 13:40:00,13.94,13.94,13.92,13.94,196721.31147540984,5.3303,5.3303,5.3226,5.3303,196721.3115
2011-03-03 13:50:00,13.94,13.94,13.91,13.91,272273.6992159658,5.3303,5.3303,5.3188,5.3188,272273.6992
2011-03-03 14:00:00,13.91,13.93,13.91,13.91,198622.00047517224,5.3188,5.3264,5.3188,5.3188,198622.0005
2011-03-03 14:10:00,13.91,13.97,13.91,13.94,199097.17272511285,5.3188,5.3417,5.3188,5.3303,199097.1727
2011-03-03 14:20:00,13.94,13.94,13.91,13.94,181990.9717272512,5.3303,5.3303,5.3188,5.3303,181990.9717
2011-03-03 14:30:00,13.94,13.94,13.92,13.92,269185.07959135185,5.3303,5.3303,5.3226,5.3226,269185.0796
2011-03-03 14:40:00,13.92,13.93,13.88,13.89,447374.67331907817,5.3226,5.3264,5.3073,5.3111,447374.6733
2011-03-03 14:50:00,13.89,13.91,13.88,13.89,552625.3266809218,5.3111,5.3188,5.3073,5.3111,552625.3267
2011-03-03 15:00:00,13.89,13.9,13.88,13.88,333808.50558327395,5.3111,5.315,5.3073,5.3073,333808.5056
2011-03-03 15:10:00,13.88,13.89,13.87,13.89,319315.7519600856,5.3073,5.3111,5.3035,5.3111,319315.752
2011-03-03 15:20:00,13.89,13.89,13.87,13.89,342836.7783321454,5.3111,5.3111,5.3035,5.3111,342836.7783
2011-03-03 15:30:00,13.89,13.89,13.86,13.87,590876.6928011405,5.3111,5.3111,5.2997,5.3035,590876.6928
2011-03-03 15:40:00,13.87,13.89,13.86,13.86,863150.3920171062,5.3035,5.3111,5.2997,5.2997,863150.392
2011-03-03 15:50:00,13.86,13.89,13.85,13.86,890947.9686386315,5.2997,5.3111,5.2958,5.2997,890947.9686
2011-03-04 09:30:00,13.75,13.81,13.6,13.67,2137087.194107864,5.2576,5.2805,5.2002,5.227,2137087.1941
2011-03-04 09:40:00,13.67,13.68,13.58,13.6,823235.9230220956,5.227,5.2308,5.1926,5.2002,823235.923
2011-03-04 09:50:00,13.6,13.64,13.54,13.61,983368.9712520788,5.2002,5.2155,5.1773,5.2041,983368.9713
2011-03-04 10:00:00,13.61,13.62,13.54,13.55,703017.3437871229,5.2041,5.2079,5.1773,5.1811,703017.3438
2011-03-04 10:10:00,13.55,13.55,13.49,13.49,805179.3775243526,5.1811,5.1811,5.1582,5.1582,805179.3775
2011-03-04 10:20:00,13.49,13.5,13.47,13.5,593727.726300784,5.1582,5.162,5.1505,5.162,593727.7263
2011-03-04 10:30:00,13.5,13.5,13.46,13.48,940365.8826324544,5.162,5.162,5.1467,5.1544,940365.8826
2011-03-04 10:40:00,13.48,13.5,13.45,13.47,683535.2815395581,5.1544,5.162,5.1429,5.1505,683535.2815
2011-03-04 10:50:00,13.48,13.63,13.47,13.63,715609.4084105488,5.1544,5.2117,5.1505,5.2117,715609.4084
2011-03-04 11:00:00,13.63,13.63,13.56,13.57,602518.4129246852,5.2117,5.2117,5.185,5.1888,602518.4129
2011-03-04 11:10:00,13.57,13.58,13.55,13.57,367070.56307911617,5.1888,5.1926,5.1811,5.1888,367070.5631
2011-03-04 11:20:00,13.57,13.57,13.52,13.53,280114.04133998574,5.1888,5.1888,5.1697,5.1735,280114.0413
2011-03-04 11:30:00,13.53,13.58,13.52,13.56,437633.64219529583,5.1735,5.1926,5.1697,5.185,437633.6422
2011-03-04 11:40:00,13.56,13.56,13.5,13.5,348063.6730814921,5.185,5.185,5.162,5.162,348063.6731
2011-03-04 11:50:00,13.5,13.5,13.46,13.46,887384.176764077,5.162,5.162,5.1467,5.1467,887384.1768
2011-03-04 12:00:00,13.47,13.48,13.45,13.47,370159.1827037301,5.1505,5.1544,5.1429,5.1505,370159.1827
2011-03-04 12:10:00,13.47,13.48,13.42,13.44,473509.1470658114,5.1505,5.1544,5.1314,5.1391,473509.1471
2011-03-04 12:20:00,13.44,13.44,13.38,13.42,461392.254692326,5.1391,5.1391,5.1161,5.1314,461392.2547
2011-03-04 12:30:00,13.43,13.47,13.42,13.47,459966.7379425042,5.1352,5.1505,5.1314,5.1505,459966.7379
2011-03-04 12:40:00,13.47,13.5,13.45,13.49,562366.3578047042,5.1505,5.162,5.1429,5.1582,562366.3578
2011-03-04 12:50:00,13.49,13.49,13.46,13.46,277738.18009028275,5.1582,5.1582,5.1467,5.1467,277738.1801
2011-03-04 13:00:00,13.47,13.49,13.46,13.46,444998.8120693752,5.1505,5.1582,5.1467,5.1467,444998.8121
2011-03-04 13:10:00,13.46,13.48,13.44,13.46,348776.43145640293,5.1467,5.1544,5.1391,5.1467,348776.4315
2011-03-04 13:20:00,13.46,13.48,13.44,13.46,201710.62009978617,5.1467,5.1544,5.1391,5.1467,201710.6201
2011-03-04 13:30:00,13.47,13.49,13.46,13.47,419577.0966975529,5.1505,5.1582,5.1467,5.1505,419577.0967
2011-03-04 13:40:00,13.47,13.47,13.45,13.45,263720.5987170349,5.1505,5.1505,5.1429,5.1429,263720.5987
2011-03-04 13:50:00,13.45,13.48,13.43,13.46,236635.7804704205,5.1429,5.1544,5.1352,5.1467,236635.7805
2011-03-04 14:00:00,13.46,13.48,13.44,13.44,487526.7284390592,5.1467,5.1544,5.1391,5.1391,487526.7284
2011-03-04 14:10:00,13.44,13.48,13.44,13.48,305298.17058683775,5.1391,5.1544,5.1391,5.1544,305298.1706
2011-03-04 14:20:00,13.47,13.48,13.45,13.48,643620.8125445474,5.1505,5.1544,5.1429,5.1544,643620.8125
2011-03-04 14:30:00,13.48,13.49,13.46,13.47,502494.65431218816,5.1544,5.1582,5.1467,5.1505,502494.6543
2011-03-04 14:40:00,13.46,13.49,13.46,13.48,332620.57495842245,5.1467,5.1582,5.1467,5.1544,332620.575
2011-03-04 14:50:00,13.48,13.52,13.47,13.52,238298.88334521264,5.1544,5.1697,5.1505,5.1697,238298.8833
2011-03-04 15:00:00,13.52,13.55,13.49,13.49,829650.7483962937,5.1697,5.1811,5.1582,5.1582,829650.7484
2011-03-04 15:10:00,13.49,13.49,13.47,13.49,317415.0629603231,5.1582,5.1582,5.1505,5.1582,317415.063
2011-03-04 15:20:00,13.49,13.49,13.45,13.46,473984.319315752,5.1582,5.1582,5.1429,5.1467,473984.3193
2011-03-04 15:30:00,13.46,13.49,13.44,13.49,560940.8410548824,5.1467,5.1582,5.1391,5.1582,560940.8411
2011-03-04 15:40:00,13.49,13.5,13.48,13.49,1167023.045854122,5.1582,5.162,5.1544,5.1582,1167023.0459
2011-03-04 15:50:00,13.49,13.5,13.46,13.48,2217153.718222856,5.1582,5.162,5.1467,5.1544,2217153.7182
2011-03-07 09:30:00,13.52,13.6,13.47,13.6,2131622.713233548,5.1697,5.2002,5.1505,5.2002,2131622.7132
2011-03-07 09:40:00,13.6,13.67,13.57,13.6,1556901.8769303872,5.2002,5.227,5.1888,5.2002,1556901.8769
2011-03-07 09:50:00,13.6,13.62,13.56,13.62,882157.2820147304,5.2002,5.2079,5.185,5.2079,882157.282
2011-03-07 10:00:00,13.61,13.62,13.55,13.55,593727.726300784,5.2041,5.2079,5.1811,5.1811,593727.7263
2011-03-07 10:10:00,13.55,13.55,13.46,13.46,647659.7766690425,5.1811,5.1811,5.1467,5.1467,647659.7767
2011-03-07 10:20:00,13.45,13.55,13.45,13.52,398431.931575196,5.1429,5.1811,5.1429,5.1697,398431.9316
2011-03-07 10:30:00,13.52,13.52,13.39,13.39,731290.0926585888,5.1697,5.1697,5.12,5.12,731290.0927
2011-03-07 10:40:00,13.39,13.41,13.31,13.33,974578.2846281778,5.12,5.1276,5.0894,5.097,974578.2846
2011-03-07 10:50:00,13.33,13.36,13.29,13.33,518175.3385602281,5.097,5.1085,5.0817,5.097,518175.3386
2011-03-07 11:00:00,13.33,13.34,13.26,13.27,675219.7671655975,5.097,5.1008,5.0702,5.0741,675219.7672
2011-03-07 11:10:00,13.27,13.34,13.26,13.34,425754.3359467808,5.0741,5.1008,5.0702,5.1008,425754.3359
2011-03-07 11:20:00,13.34,13.34,13.29,13.29,240199.57234497505,5.1008,5.1008,5.0817,5.0817,240199.5723
2011-03-07 11:30:00,13.29,13.32,13.26,13.28,414112.615823236,5.0817,5.0932,5.0702,5.0779,414112.6158
2011-03-07 11:40:00,13.28,13.28,13.22,13.24,633167.0230458542,5.0779,5.0779,5.0549,5.0626,633167.023
2011-03-07 11:50:00,13.24,13.26,13.19,13.24,1223806.1297220243,5.0626,5.0702,5.0435,5.0626,1223806.1297
2011-03-07 12:00:00,13.24,13.26,13.22,13.25,363506.7712045616,5.0626,5.0702,5.0549,5.0664,363506.7712
2011-03-07 12:10:00,13.25,13.29,13.24,13.24,567355.6664290805,5.0664,5.0817,5.0626,5.0626,567355.6664
2011-03-07 12:20:00,13.24,13.25,13.18,13.2,928248.9902589688,5.0626,5.0664,5.0397,5.0473,928248.9903
2011-03-07 12:30:00,13.21,13.26,13.2,13.24,582561.1784271798,5.0511,5.0702,5.0473,5.0626,582561.1784
2011-03-07 12:40:00,13.25,13.27,13.24,13.26,372535.0439534331,5.0664,5.0741,5.0626,5.0702,372535.044
2011-03-07 12:50:00,13.26,13.27,13.21,13.21,359230.22095509624,5.0702,5.0741,5.0511,5.0511,359230.221
2011-03-07 13:00:00,13.21,13.22,13.17,13.2,652649.0852934188,5.0511,5.0549,5.0358,5.0473,652649.0853
2011-03-07 13:10:00,13.2,13.22,13.17,13.19,498930.8624376337,5.0473,5.0549,5.0358,5.0435,498930.8624
2011-03-07 13:20:00,13.19,13.21,13.17,13.2,617011.1665478736,5.0435,5.0511,5.0358,5.0473,617011.1665
2011-03-07 13:30:00,13.2,13.21,13.17,13.17,367783.3214540271,5.0473,5.0511,5.0358,5.0358,367783.3215
2011-03-07 13:40:00,13.18,13.2,13.16,13.19,654787.3604181516,5.0397,5.0473,5.032,5.0435,654787.3604
2011-03-07 13:50:00,13.19,13.19,13.13,13.14,691138.0375386077,5.0435,5.0435,5.0205,5.0244,691138.0375
2011-03-07 14:00:00,13.14,13.19,13.14,13.16,377761.93870277976,5.0244,5.0435,5.0244,5.032,377761.9387
2011-03-07 14:10:00,13.17,13.19,13.12,13.19,759325.2554050843,5.0358,5.0435,5.0167,5.0435,759325.2554
2011-03-07 14:20:00,13.19,13.22,13.19,13.21,516274.64956046565,5.0435,5.0549,5.0435,5.0511,516274.6496
2011-03-07 14:30:00,13.21,13.25,13.2,13.25,392017.1062009979,5.0511,5.0664,5.0473,5.0664,392017.1062
2011-03-07 14:40:00,13.24,13.27,13.23,13.25,326443.3357091946,5.0626,5.0741,5.0588,5.0664,326443.3357
2011-03-07 14:50:00,13.26,13.27,13.24,13.25,306723.6873366595,5.0702,5.0741,5.0626,5.0664,306723.6873
2011-03-07 15:00:00,13.25,13.27,13.24,13.26,279163.69684010453,5.0664,5.0741,5.0626,5.0702,279163.6968
2011-03-07 15:10:00,13.26,13.29,13.25,13.28,385364.6947018294,5.0702,5.0817,5.0664,5.0779,385364.6947
2011-03-07 15:20:00,13.28,13.31,13.25,13.29,630078.4034212402,5.0779,5.0894,5.0664,5.0817,630078.4034
2011-03-07 15:30:00,13.28,13.33,13.27,13.31,721786.6476597767,5.0779,5.097,5.0741,5.0894,721786.6477
2011-03-07 15:40:00,13.31,13.33,13.29,13.3,798764.5521501545,5.0894,5.097,5.0817,5.0855,798764.5522
2011-03-07 15:50:00,13.3,13.3,13.25,13.26,1338560.22808268,5.0855,5.0855,5.0664,5.0702,1338560.2281
2011-03-08 09:30:00,13.26,13.33,13.24,13.28,1231408.885721074,5.0702,5.097,5.0626,5.0779,1231408.8857
2011-03-08 09:40:00,13.28,13.33,13.21,13.25,701829.4131622714,5.0779,5.097,5.0511,5.0664,701829.4132
2011-03-08 09:50:00,13.25,13.34,13.25,13.34,469707.76906628656,5.0664,5.1008,5.0664,5.1008,469707.7691
2011-03-08 10:00:00,13.33,13.36,13.31,13.34,490615.34806367307,5.097,5.1085,5.0894,5.1008,490615.3481
2011-03-08 10:10:00,13.34,13.44,13.33,13.4,789261.1071513423,5.1008,5.1391,5.097,5.1238,789261.1072
2011-03-08 10:20:00,13.4,13.44,13.39,13.41,548586.3625564267,5.1238,5.1391,5.12,5.1276,548586.3626
2011-03-08 10:30:00,13.42,13.42,13.38,13.41,771679.7339035401,5.1314,5.1314,5.1161,5.1276,771679.7339
2011-03-08 10:40:00,13.41,13.42,13.33,13.37,583749.1090520314,5.1276,5.1314,5.097,5.1123,583749.1091
2011-03-08 10:50:00,13.36,13.4,13.34,13.34,481349.4891898313,5.1085,5.1238,5.1008,5.1008,481349.4892
2011-03-08 11:00:00,13.35,13.37,13.33,13.34,827274.8871465906,5.1047,5.1123,5.097,5.1008,827274.8871
2011-03-08 11:10:00,13.34,13.35,13.28,13.31,702304.585412212,5.1008,5.1047,5.0779,5.0894,702304.5854
2011-03-08 11:20:00,13.32,13.37,13.31,13.36,695177.0016631029,5.0932,5.1123,5.0894,5.1085,695177.0017
2011-03-08 11:30:00,13.36,13.38,13.34,13.35,632216.6785459729,5.1085,5.1161,5.1008,5.1047,632216.6785
2011-03-08 11:40:00,13.35,13.37,13.33,13.37,466619.1494416726,5.1047,5.1123,5.097,5.1123,466619.1494
2011-03-08 11:50:00,13.37,13.42,13.36,13.41,467094.3216916133,5.1123,5.1314,5.1085,5.1276,467094.3217
2011-03-08 12:00:00,13.41,13.42,13.38,13.39,334758.85008315515,5.1276,5.1314,5.1161,5.12,334758.8501
2011-03-08 12:10:00,13.39,13.41,13.39,13.41,424091.2330719886,5.12,5.1276,5.12,5.1276,424091.2331
2011-03-08 12:20:00,13.41,13.42,13.33,13.36,953433.1195058208,5.1276,5.1314,5.097,5.1085,953433.1195
2011-03-08 12:30:00,13.36,13.38,13.33,13.35,518412.9246851984,5.1085,5.1161,5.097,5.1047,518412.9247
2011-03-08 12:40:00,13.35,13.36,13.33,13.36,505108.1016868615,5.1047,5.1085,5.097,5.1085,505108.1017
2011-03-08 12:50:00,13.36,13.37,13.34,13.35,1014730.3397481588,5.1085,5.1123,5.1008,5.1047,1014730.3397
2011-03-08 13:00:00,13.35,13.37,13.35,13.36,407460.2043240675,5.1047,5.1123,5.1047,5.1085,407460.2043
2011-03-08 13:10:00,13.36,13.37,13.36,13.36,471133.28581610834,5.1085,5.1123,5.1085,5.1085,471133.2858
2011-03-08 13:20:00,13.36,13.37,13.35,13.36,203136.136849608,5.1085,5.1123,5.1047,5.1085,203136.1368
2011-03-08 13:30:00,13.36,13.38,13.35,13.38,362081.2544547399,5.1085,5.1161,5.1047,5.1161,362081.2545
2011-03-08 13:40:00,13.37,13.38,13.36,13.38,398431.931575196,5.1123,5.1161,5.1085,5.1161,398431.9316
2011-03-08 13:50:00,13.38,13.39,13.36,13.38,267521.9767165598,5.1161,5.12,5.1085,5.1161,267521.9767
2011-03-08 14:00:00,13.38,13.39,13.33,13.35,346638.15633167024,5.1161,5.12,5.097,5.1047,346638.1563
2011-03-08 14:10:00,13.35,13.38,13.33,13.37,342599.19220717513,5.1047,5.1161,5.097,5.1123,342599.1922
2011-03-08 14:20:00,13.37,13.38,13.36,13.36,577334.2836778333,5.1123,5.1161,5.1085,5.1085,577334.2837
2011-03-08 14:30:00,13.36,13.37,13.35,13.36,320266.09645996673,5.1085,5.1123,5.1047,5.1085,320266.0965
2011-03-08 14:40:00,13.36,13.39,13.36,13.39,579947.7310525066,5.1085,5.12,5.1085,5.12,579947.7311
2011-03-08 14:50:00,13.39,13.39,13.36,13.37,544072.2261819909,5.12,5.12,5.1085,5.1123,544072.2262
2011-03-08 15:00:00,13.37,13.39,13.35,13.38,735804.2290330245,5.1123,5.12,5.1047,5.1161,735804.229
2011-03-08 15:10:00,13.39,13.43,13.39,13.42,904965.5500118792,5.12,5.1352,5.12,5.1314,904965.55
2011-03-08 15:20:00,13.41,13.41,13.39,13.4,528629.1280589214,5.1276,5.1276,5.12,5.1238,528629.1281
2011-03-08 15:30:00,13.4,13.41,13.38,13.39,1104537.8949869329,5.1238,5.1276,5.1161,5.12,1104537.895
2011-03-08 15:40:00,13.39,13.4,13.36,13.37,1337847.469707769,5.12,5.1238,5.1085,5.1123,1337847.4697
2011-03-08 15:50:00,13.37,13.37,13.32,13.33,1268947.4934663817,5.1123,5.1123,5.0932,5.097,1268947.4935
2011-03-09 09:30:00,13.26,13.26,12.95,12.95,1717272.5112853409,5.0702,5.0702,4.9517,4.9517,1717272.5113
2011-03-09 09:40:00,12.95,13.14,12.92,13.12,1031598.9546210502,4.9517,5.0244,4.9402,5.0167,1031598.9546
2011-03-09 09:50:00,13.12,13.21,13.1,13.19,735566.6429080542,5.0167,5.0511,5.0091,5.0435,735566.6429
2011-03-09 10:00:00,13.19,13.22,13.11,13.17,605131.8602993585,5.0435,5.0549,5.0129,5.0358,605131.8603
2011-03-09 10:10:00,13.17,13.2,13.15,13.17,897125.2078878593,5.0358,5.0473,5.0282,5.0358,897125.2079
2011-03-09 10:20:00,13.17,13.22,13.17,13.18,556426.7046804467,5.0358,5.0549,5.0358,5.0397,556426.7047
2011-03-09 10:30:00,13.17,13.2,13.12,13.13,623425.9919220718,5.0358,5.0473,5.0167,5.0205,623425.9919
2011-03-09 10:40:00,13.13,13.13,13.04,13.06,1461154.6685673555,5.0205,5.0205,4.9861,4.9938,1461154.6686
2011-03-09 10:50:00,13.07,13.08,12.99,13.04,1960323.11712996,4.9976,5.0014,4.967,4.9861,1960323.1171
2011-03-09 11:00:00,13.04,13.05,12.99,13.01,464718.4604419102,4.9861,4.9899,4.967,4.9747,464718.4604
2011-03-09 11:10:00,13.01,13.05,12.99,13.01,591589.4511760513,4.9747,4.9899,4.967,4.9747,591589.4512
2011-03-09 11:20:00,13.01,13.01,12.93,12.94,513661.2021857924,4.9747,4.9747,4.9441,4.9479,513661.2022
2011-03-09 11:30:00,12.93,12.95,12.9,12.93,1765740.0807792826,4.9441,4.9517,4.9326,4.9441,1765740.0808
2011-03-09 11:40:00,12.93,12.98,12.93,12.98,908054.1696364932,4.9441,4.9632,4.9441,4.9632,908054.1696
2011-03-09 11:50:00,12.97,13.05,12.96,13.02,743882.1572820147,4.9594,4.9899,4.9555,4.9785,743882.1573
2011-03-09 12:00:00,13.02,13.06,13.02,13.04,438583.986695177,4.9785,4.9938,4.9785,4.9861,438583.9867
2011-03-09 12:10:00,13.05,13.07,13.04,13.06,543834.6400570207,4.9899,4.9976,4.9861,4.9938,543834.6401
2011-03-09 12:20:00,13.06,13.06,13.02,13.02,382038.4889522452,4.9938,4.9938,4.9785,4.9785,382038.489
2011-03-09 12:30:00,13.03,13.04,13.01,13.04,295794.72558802564,4.9823,4.9861,4.9747,4.9861,295794.7256
2011-03-09 12:40:00,13.04,13.05,13.01,13.05,277975.76621525304,4.9861,4.9899,4.9747,4.9899,277975.7662
2011-03-09 12:50:00,13.05,13.08,13.04,13.05,358517.4625801853,4.9899,5.0014,4.9861,4.9899,358517.4626
2011-03-09 13:00:00,13.05,13.05,12.98,13.03,473271.560940841,4.9899,4.9899,4.9632,4.9823,473271.5609
2011-03-09 13:10:00,13.04,13.05,13.02,13.05,162508.90947968638,4.9861,4.9899,4.9785,4.9899,162508.9095
2011-03-09 13:20:00,13.05,13.1,13.04,13.09,330244.7137087194,4.9899,5.0091,4.9861,5.0052,330244.7137
2011-03-09 13:30:00,13.09,13.1,13.04,13.06,461629.8408172963,5.0052,5.0091,4.9861,4.9938,461629.8408
2011-03-09 13:40:00,13.05,13.07,13.05,13.06,646234.2599192207,4.9899,4.9976,4.9899,4.9938,646234.2599
2011-03-09 13:50:00,13.06,13.09,13.05,13.09,418151.5799477311,4.9938,5.0052,4.9899,5.0052,418151.5799
2011-03-09 14:00:00,13.09,13.15,13.09,13.14,528153.9558089807,5.0052,5.0282,5.0052,5.0244,528153.9558
2011-03-09 14:10:00,13.15,13.25,13.14,13.24,1046091.7082442384,5.0282,5.0664,5.0244,5.0626,1046091.7082
2011-03-09 14:20:00,13.24,13.25,13.2,13.2,440009.5034449988,5.0626,5.0664,5.0473,5.0473,440009.5034
2011-03-09 14:30:00,13.2,13.2,13.16,13.17,332620.57495842245,5.0473,5.0473,5.032,5.0358,332620.575
2011-03-09 14:40:00,13.17,13.21,13.17,13.2,259206.4623425992,5.0358,5.0511,5.0358,5.0473,259206.4623
2011-03-09 14:50:00,13.2,13.25,13.19,13.24,485388.45331432647,5.0473,5.0664,5.0435,5.0626,485388.4533
2011-03-09 15:00:00,13.23,13.26,13.23,13.25,305773.3428367783,5.0588,5.0702,5.0588,5.0664,305773.3428
2011-03-09 15:10:00,13.25,13.27,13.22,13.22,312188.16821097647,5.0664,5.0741,5.0549,5.0549,312188.1682
2011-03-09 15:20:00,13.23,13.24,13.2,13.21,286528.8667141839,5.0588,5.0626,5.0473,5.0511,286528.8667
2011-03-09 15:30:00,13.21,13.22,13.17,13.19,746495.604656688,5.0511,5.0549,5.0358,5.0435,746495.6047
2011-03-09 15:40:00,13.19,13.2,13.17,13.2,469470.1829413162,5.0435,5.0473,5.0358,5.0473,469470.1829
2011-03-09 15:50:00,13.2,13.21,13.17,13.18,1169636.4932287957,5.0473,5.0511,5.0358,5.0397,1169636.4932
2011-03-10 09:30:00,13.07,13.09,13.01,13.04,1178664.765977667,4.9976,5.0052,4.9747,4.9861,1178664.766
2011-03-10 09:40:00,13.04,13.05,12.99,13.03,745782.8462817771,4.9861,4.9899,4.967,4.9823,745782.8463
2011-03-10 09:50:00,13.03,13.06,13.0,13.01,1210976.478973628,4.9823,4.9938,4.9708,4.9747,1210976.479
2011-03-10 10:00:00,13.01,13.01,12.92,12.95,1186505.108101687,4.9747,4.9747,4.9402,4.9517,1186505.1081
2011-03-10 10:10:00,12.95,12.99,12.93,12.98,643383.2264195771,4.9517,4.967,4.9441,4.9632,643383.2264
2011-03-10 10:20:00,12.98,13.03,12.98,13.03,666904.252791637,4.9632,4.9823,4.9632,4.9823,666904.2528
2011-03-10 10:30:00,13.03,13.06,13.02,13.06,697315.2767878356,4.9823,4.9938,4.9785,4.9938,697315.2768
2011-03-10 10:40:00,13.06,13.12,13.06,13.09,820147.3033974816,4.9938,5.0167,4.9938,5.0052,820147.3034
2011-03-10 10:50:00,13.09,13.2,13.09,13.2,719648.372535044,5.0052,5.0473,5.0052,5.0473,719648.3725
2011-03-10 11:00:00,13.2,13.21,13.17,13.18,820860.0617723925,5.0473,5.0511,5.0358,5.0397,820860.0618
2011-03-10 11:10:00,13.18,13.24,13.17,13.24,757899.7386552625,5.0397,5.0626,5.0358,5.0626,757899.7387
2011-03-10 11:20:00,13.24,13.3,13.21,13.29,1145402.7084818247,5.0626,5.0855,5.0511,5.0817,1145402.7085
2011-03-10 11:30:00,13.29,13.35,13.29,13.32,951770.0166310288,5.0817,5.1047,5.0817,5.0932,951770.0166
2011-03-10 11:40:00,13.32,13.36,13.32,13.35,637443.5732953196,5.0932,5.1085,5.0932,5.1047,637443.5733
2011-03-10 11:50:00,13.35,13.38,13.33,13.34,537657.4008077928,5.1047,5.1161,5.097,5.1008,537657.4008
2011-03-10 12:00:00,13.33,13.34,13.31,13.31,645283.9154193396,5.097,5.1008,5.0894,5.0894,645283.9154
2011-03-10 12:10:00,13.31,13.32,13.3,13.3,484913.2810643858,5.0894,5.0932,5.0855,5.0855,484913.2811
2011-03-10 12:20:00,13.3,13.32,13.26,13.28,370634.3549536707,5.0855,5.0932,5.0702,5.0779,370634.355
2011-03-10 12:30:00,13.28,13.29,13.23,13.28,261819.90971727253,5.0779,5.0817,5.0588,5.0779,261819.9097
2011-03-10 12:40:00,13.28,13.29,13.26,13.26,337847.46970776905,5.0779,5.0817,5.0702,5.0702,337847.4697
2011-03-10 12:50:00,13.26,13.33,13.25,13.33,424566.4053219292,5.0702,5.097,5.0664,5.097,424566.4053
2011-03-10 13:00:00,13.33,13.36,13.3,13.33,529817.0586837729,5.097,5.1085,5.0855,5.097,529817.0587
2011-03-10 13:10:00,13.33,13.36,13.31,13.35,327393.6802090758,5.097,5.1085,5.0894,5.1047,327393.6802
2011-03-10 13:20:00,13.35,13.35,13.25,13.25,428842.95557139465,5.1047,5.1047,5.0664,5.0664,428842.9556
2011-03-10 13:30:00,13.25,13.25,13.15,13.15,689950.1069137562,5.0664,5.0664,5.0282,5.0282,689950.1069
2011-03-10 13:40:00,13.15,13.18,13.14,13.17,597291.5181753386,5.0282,5.0397,5.0244,5.0358,597291.5182
2011-03-10 13:50:00,13.17,13.19,13.14,13.17,393917.7952007603,5.0358,5.0435,5.0244,5.0358,393917.7952
2011-03-10 14:00:00,13.17,13.2,13.15,13.19,388928.48657638393,5.0358,5.0473,5.0282,5.0435,388928.4866
2011-03-10 14:10:00,13.19,13.2,13.16,13.18,549299.1209313376,5.0435,5.0473,5.032,5.0397,549299.1209
2011-03-10 14:20:00,13.18,13.19,13.14,13.14,339748.15870753146,5.0397,5.0435,5.0244,5.0244,339748.1587
2011-03-10 14:30:00,13.14,13.19,13.14,13.17,837728.6766452839,5.0244,5.0435,5.0244,5.0358,837728.6766
2011-03-10 14:40:00,13.17,13.19,13.15,13.16,390591.58945117606,5.0358,5.0435,5.0282,5.032,390591.5895
2011-03-10 14:50:00,13.16,13.17,13.12,13.15,358279.87645521504,5.032,5.0358,5.0167,5.0282,358279.8765
2011-03-10 15:00:00,13.16,13.17,13.12,13.13,365882.6324542647,5.032,5.0358,5.0167,5.0205,365882.6325
2011-03-10 15:10:00,13.13,13.13,13.06,13.06,588025.6593014968,5.0205,5.0205,4.9938,4.9938,588025.6593
2011-03-10 15:20:00,13.06,13.11,13.06,13.07,366120.21857923496,4.9938,5.0129,4.9938,4.9976,366120.2186
2011-03-10 15:30:00,13.07,13.1,13.05,13.1,596341.1736754574,4.9976,5.0091,4.9899,5.0091,596341.1737
2011-03-10 15:40:00,13.1,13.13,13.08,13.09,584699.4535519126,5.0091,5.0205,5.0014,5.0052,584699.4536
2011-03-10 15:50:00,13.09,13.11,13.06,13.09,1592777.3818009028,5.0052,5.0129,4.9938,5.0052,1592777.3818
2011-03-11 09:30:00,13.02,13.12,12.97,13.04,984794.4880019008,4.9785,5.0167,4.9594,4.9861,984794.488
2011-03-11 09:40:00,13.04,13.09,13.0,13.01,696602.5184129247,4.9861,5.0052,4.9708,4.9747,696602.5184
2011-03-11 09:50:00,13.01,13.01,12.92,12.98,684485.6260394393,4.9747,4.9747,4.9402,4.9632,684485.626
2011-03-11 10:00:00,12.99,13.04,12.92,12.92,572107.3889284866,4.967,4.9861,4.9402,4.9402,572107.3889
2011-03-11 10:10:00,12.92,13.01,12.92,12.98,311000.237586125,4.9402,4.9747,4.9402,4.9632,311000.2376
2011-03-11 10:20:00,12.98,12.98,12.93,12.96,470658.11356616777,4.9632,4.9632,4.9441,4.9555,470658.1136
2011-03-11 10:30:00,12.96,12.98,12.92,12.92,399382.2760750773,4.9555,4.9632,4.9402,4.9402,399382.2761
2011-03-11 10:40:00,12.92,13.03,12.9,12.98,598004.2765502494,4.9402,4.9823,4.9326,4.9632,598004.2766
2011-03-11 10:50:00,12.97,12.98,12.94,12.97,284865.76383939176,4.9594,4.9632,4.9479,4.9594,284865.7638
2011-03-11 11:00:00,12.98,12.98,12.92,12.93,290805.41696364933,4.9632,4.9632,4.9402,4.9441,290805.417
2011-03-11 11:10:00,12.93,13.03,12.9,12.93,435257.7809455928,4.9441,4.9823,4.9326,4.9441,435257.7809
2011-03-11 11:20:00,12.93,13.03,12.93,12.99,355191.2568306011,4.9441,4.9823,4.9441,4.967,355191.2568
2011-03-11 11:30:00,12.99,13.04,12.98,13.04,256355.4288429556,4.967,4.9861,4.9632,4.9861,256355.4288
2011-03-11 11:40:00,13.03,13.07,13.02,13.06,567118.0803041103,4.9823,4.9976,4.9785,4.9938,567118.0803
2011-03-11 11:50:00,13.06,13.09,13.05,13.08,426942.2665716322,4.9938,5.0052,4.9899,5.0014,426942.2666
2011-03-11 12:00:00,13.09,13.1,13.05,13.06,328344.024708957,5.0052,5.0091,4.9899,4.9938,328344.0247
2011-03-11 12:10:00,13.06,13.06,13.04,13.05,290805.41696364933,4.9938,4.9938,4.9861,4.9899,290805.417
2011-03-11 12:20:00,13.05,13.09,13.05,13.09,262770.2542171537,4.9899,5.0052,4.9899,5.0052,262770.2542
2011-03-11 12:30:00,13.08,13.09,13.06,13.07,151579.9477310525,5.0014,5.0052,4.9938,4.9976,151579.9477
2011-03-11 12:40:00,13.06,13.07,13.04,13.06,200047.51722499405,4.9938,4.9976,4.9861,4.9938,200047.5172
2011-03-11 12:50:00,13.05,13.09,13.05,13.08,282727.48871465906,4.9899,5.0052,4.9899,5.0014,282727.4887
2011-03-11 13:00:00,13.08,13.12,13.08,13.12,336421.9529579473,5.0014,5.0167,5.0014,5.0167,336421.953
2011-03-11 13:10:00,13.12,13.12,13.05,13.1,722024.233784747,5.0167,5.0167,4.9899,5.0091,722024.2338
2011-03-11 13:20:00,13.1,13.1,13.06,13.07,256593.01496792588,5.0091,5.0091,4.9938,4.9976,256593.015
2011-03-11 13:30:00,13.07,13.09,13.05,13.06,253504.39534331195,4.9976,5.0052,4.9899,4.9938,253504.3953
2011-03-11 13:40:00,13.06,13.09,13.05,13.08,247802.32834402472,4.9938,5.0052,4.9899,5.0014,247802.3283
2011-03-11 13:50:00,13.09,13.12,13.07,13.09,392729.8645759088,5.0052,5.0167,4.9976,5.0052,392729.8646
2011-03-11 14:00:00,13.09,13.13,13.08,13.12,295794.72558802564,5.0052,5.0205,5.0014,5.0167,295794.7256
2011-03-11 14:10:00,13.12,13.16,13.12,13.16,545972.9151817533,5.0167,5.032,5.0167,5.032,545972.9152
2011-03-11 14:20:00,13.16,13.16,13.13,13.14,205749.5842242813,5.032,5.032,5.0205,5.0244,205749.5842
2011-03-11 14:30:00,13.14,13.17,13.13,13.14,569018.7693038727,5.0244,5.0358,5.0205,5.0244,569018.7693
2011-03-11 14:40:00,13.14,13.16,13.12,13.12,269660.2518412925,5.0244,5.032,5.0167,5.0167,269660.2518
2011-03-11 14:50:00,13.12,13.12,13.1,13.12,188880.96935138988,5.0167,5.0167,5.0091,5.0167,188880.9694
2011-03-11 15:00:00,13.12,13.14,13.11,13.12,366832.9769541459,5.0167,5.0244,5.0129,5.0167,366832.977
2011-03-11 15:10:00,13.12,13.12,13.09,13.1,511760.51318603,5.0167,5.0167,5.0052,5.0091,511760.5132
2011-03-11 15:20:00,13.1,13.12,13.09,13.11,567593.2525540509,5.0091,5.0167,5.0052,5.0129,567593.2526
2011-03-11 15:30:00,13.11,13.12,13.06,13.07,790449.0377761939,5.0129,5.0167,4.9938,4.9976,790449.0378
2011-03-11 15:40:00,13.07,13.09,13.05,13.05,845569.0187693039,4.9976,5.0052,4.9899,4.9899,845569.0188
2011-03-11 15:50:00,13.05,13.06,13.01,13.01,1814207.650273224,4.9899,4.9938,4.9747,4.9747,1814207.6503
2011-03-14 09:30:00,12.94,12.96,12.85,12.85,1268234.7350914706,4.9479,4.9555,4.9135,4.9135,1268234.7351
2011-03-14 09:40:00,12.85,12.89,12.75,12.86,1384889.5224518888,4.9135,4.9288,4.8752,4.9173,1384889.5225
2011-03-14 09:50:00,12.86,12.92,12.84,12.91,860774.5307674032,4.9173,4.9402,4.9096,4.9364,860774.5308
2011-03-14 10:00:00,12.91,12.92,12.83,12.86,599904.9655500118,4.9364,4.9402,4.9058,4.9173,599904.9656
2011-03-14 10:10:00,12.86,12.87,12.8,12.8,543121.8816821098,4.9173,4.9211,4.8944,4.8944,543121.8817
2011-03-14 10:20:00,12.8,12.84,12.78,12.81,442147.7785697315,4.8944,4.9096,4.8867,4.8982,442147.7786
2011-03-14 10:30:00,12.82,12.82,12.73,12.75,673794.2504157757,4.902,4.902,4.8676,4.8752,673794.2504
2011-03-14 10:40:00,12.76,12.83,12.75,12.82,430506.0584461868,4.8791,4.9058,4.8752,4.902,430506.0584
2011-03-14 10:50:00,12.82,12.82,12.72,12.72,546923.2596816346,4.902,4.902,4.8638,4.8638,546923.2597
2011-03-14 11:00:00,12.72,12.76,12.72,12.75,490377.7619387028,4.8638,4.8791,4.8638,4.8752,490377.7619
2011-03-14 11:10:00,12.75,12.76,12.68,12.7,715609.4084105488,4.8752,4.8791,4.8485,4.8561,715609.4084
2011-03-14 11:20:00,12.71,12.74,12.7,12.71,412211.9268234736,4.8599,4.8714,4.8561,4.8599,412211.9268
2011-03-14 11:30:00,12.71,12.72,12.69,12.71,515324.3050605845,4.8599,4.8638,4.8523,4.8599,515324.3051
2011-03-14 11:40:00,12.71,12.74,12.69,12.7,502494.65431218816,4.8599,4.8714,4.8523,4.8561,502494.6543
2011-03-14 11:50:00,12.7,12.72,12.68,12.72,521263.958184842,4.8561,4.8638,4.8485,4.8638,521263.9582
2011-03-14 12:00:00,12.72,12.73,12.7,12.73,249703.0173437872,4.8638,4.8676,4.8561,4.8676,249703.0173
2011-03-14 12:10:00,12.73,12.75,12.7,12.72,340698.5032074127,4.8676,4.8752,4.8561,4.8638,340698.5032
2011-03-14 12:20:00,12.72,12.77,12.72,12.77,341173.6754573533,4.8638,4.8829,4.8638,4.8829,341173.6755
2011-03-14 12:30:00,12.77,12.8,12.74,12.74,268472.321216441,4.8829,4.8944,4.8714,4.8714,268472.3212
2011-03-14 12:40:00,12.74,12.77,12.73,12.76,156806.84248039915,4.8714,4.8829,4.8676,4.8791,156806.8425
2011-03-14 12:50:00,12.77,12.78,12.75,12.78,178189.59372772631,4.8829,4.8867,4.8752,4.8867,178189.5937
2011-03-14 13:00:00,12.78,12.82,12.78,12.82,229270.6105963412,4.8867,4.902,4.8867,4.902,229270.6106
2011-03-14 13:10:00,12.82,12.82,12.79,12.8,233071.988595866,4.902,4.902,4.8905,4.8944,233071.9886
2011-03-14 13:20:00,12.8,12.81,12.77,12.79,351389.87883107626,4.8944,4.8982,4.8829,4.8905,351389.8788
2011-03-14 13:30:00,12.79,12.8,12.75,12.77,204799.2397244001,4.8905,4.8944,4.8752,4.8829,204799.2397
2011-03-14 13:40:00,12.77,12.79,12.76,12.78,395343.3119505821,4.8829,4.8905,4.8791,4.8867,395343.312
2011-03-14 13:50:00,12.77,12.8,12.76,12.77,305060.58446186746,4.8829,4.8944,4.8791,4.8829,305060.5845
2011-03-14 14:00:00,12.77,12.82,12.76,12.82,298645.7590876693,4.8829,4.902,4.8791,4.902,298645.7591
2011-03-14 14:10:00,12.82,12.83,12.8,12.81,394868.1397006415,4.902,4.9058,4.8944,4.8982,394868.1397
2011-03-14 14:20:00,12.81,12.86,12.81,12.84,565692.5635542885,4.8982,4.9173,4.8982,4.9096,565692.5636
2011-03-14 14:30:00,12.84,12.84,12.78,12.79,275362.3188405797,4.9096,4.9096,4.8867,4.8905,275362.3188
2011-03-14 14:40:00,12.79,12.81,12.78,12.8,237823.71109527204,4.8905,4.8982,4.8867,4.8944,237823.7111
2011-03-14 14:50:00,12.8,12.8,12.77,12.77,338797.81420765026,4.8944,4.8944,4.8829,4.8829,338797.8142
2011-03-14 15:00:00,12.78,12.82,12.77,12.8,397956.7593252554,4.8867,4.902,4.8829,4.8944,397956.7593
2011-03-14 15:10:00,12.8,12.85,12.8,12.84,546448.087431694,4.8944,4.9135,4.8944,4.9096,546448.0874
2011-03-14 15:20:00,12.84,12.86,12.83,12.85,703730.1021620338,4.9096,4.9173,4.9058,4.9135,703730.1022
2011-03-14 15:30:00,12.85,12.88,12.85,12.88,855785.2221430269,4.9135,4.9249,4.9135,4.9249,855785.2221
2011-03-14 15:40:00,12.88,12.93,12.88,12.91,1157994.773105251,4.9249,4.9441,4.9249,4.9364,1157994.7731
2011-03-14 15:50:00,12.91,12.96,12.9,12.95,1598479.44880019,4.9364,4.9555,4.9326,4.9517,1598479.4488
2011-03-15 09:30:00,12.59,12.76,12.51,12.55,1612972.2024233786,4.8141,4.8791,4.7835,4.7988,1612972.2024
2011-03-15 09:40:00,12.54,12.64,12.53,12.61,1107151.3423616062,4.7949,4.8332,4.7911,4.8217,1107151.3424
2011-03-15 09:50:00,12.61,12.64,12.58,12.58,965550.0118793064,4.8217,4.8332,4.8102,4.8102,965550.0119
2011-03-15 10:00:00,12.58,12.66,12.58,12.63,677833.2145402709,4.8102,4.8408,4.8102,4.8293,677833.2145
2011-03-15 10:10:00,12.63,12.68,12.61,12.67,396293.6564504633,4.8293,4.8485,4.8217,4.8446,396293.6565
2011-03-15 10:20:00,12.67,12.74,12.66,12.74,583036.3506771205,4.8446,4.8714,4.8408,4.8714,583036.3507
2011-03-15 10:30:00,12.74,12.74,12.7,12.74,406747.4459491566,4.8714,4.8714,4.8561,4.8714,406747.4459
2011-03-15 10:40:00,12.73,12.85,12.73,12.83,1485626.0394392968,4.8676,4.9135,4.8676,4.9058,1485626.0394
2011-03-15 10:50:00,12.83,12.88,12.76,12.76,729626.9897837966,4.9058,4.9249,4.8791,4.8791,729626.9898
2011-03-15 11:00:00,12.76,12.77,12.74,12.77,611309.0995485864,4.8791,4.8829,4.8714,4.8829,611309.0995
2011-03-15 11:10:00,12.77,12.82,12.76,12.8,373247.802328344,4.8829,4.902,4.8791,4.8944,373247.8023
2011-03-15 11:20:00,12.8,12.86,12.8,12.85,586837.7286766453,4.8944,4.9173,4.8944,4.9135,586837.7287
2011-03-15 11:30:00,12.85,12.88,12.83,12.88,444761.2259444048,4.9135,4.9249,4.9058,4.9249,444761.2259
2011-03-15 11:40:00,12.88,12.9,12.83,12.83,294606.7949631741,4.9249,4.9326,4.9058,4.9058,294606.795
2011-03-15 11:50:00,12.83,12.86,12.81,12.85,268947.4934663816,4.9058,4.9173,4.8982,4.9135,268947.4935
2011-03-15 12:00:00,12.85,12.9,12.84,12.9,305773.3428367783,4.9135,4.9326,4.9096,4.9326,305773.3428
2011-03-15 12:10:00,12.9,12.96,12.9,12.93,992634.8301259208,4.9326,4.9555,4.9326,4.9441,992634.8301
2011-03-15 12:20:00,12.93,13.01,12.93,12.99,1262295.0819672132,4.9441,4.9747,4.9441,4.967,1262295.082
2011-03-15 12:30:00,12.99,12.99,12.93,12.93,427655.0249465432,4.967,4.967,4.9441,4.9441,427655.0249
2011-03-15 12:40:00,12.93,12.95,12.92,12.94,1113566.1677358043,4.9441,4.9517,4.9402,4.9479,1113566.1677
2011-03-15 12:50:00,12.94,12.95,12.9,12.93,769541.4587788073,4.9479,4.9517,4.9326,4.9441,769541.4588
2011-03-15 13:00:00,12.93,12.93,12.86,12.87,497980.5179377524,4.9441,4.9441,4.9173,4.9211,497980.5179
2011-03-15 13:10:00,12.86,12.87,12.82,12.83,380375.3860774531,4.9173,4.9211,4.902,4.9058,380375.3861
2011-03-15 13:20:00,12.83,12.87,12.82,12.86,225231.6464718461,4.9058,4.9211,4.902,4.9173,225231.6465
2011-03-15 13:30:00,12.86,12.88,12.84,12.85,416013.3048229984,4.9173,4.9249,4.9096,4.9135,416013.3048
2011-03-15 13:40:00,12.85,12.85,12.82,12.83,430268.4723212164,4.9135,4.9135,4.902,4.9058,430268.4723
2011-03-15 13:50:00,12.83,12.89,12.83,12.89,562128.7716797339,4.9058,4.9288,4.9058,4.9288,562128.7717
2011-03-15 14:00:00,12.89,12.9,12.88,12.88,354478.4984556902,4.9288,4.9326,4.9249,4.9249,354478.4985
2011-03-15 14:10:00,12.88,12.92,12.86,12.87,473271.560940841,4.9249,4.9402,4.9173,4.9211,473271.5609
2011-03-15 14:20:00,12.87,12.94,12.87,12.93,578759.800427655,4.9211,4.9479,4.9211,4.9441,578759.8004
2011-03-15 14:30:00,12.93,12.93,12.89,12.89,346638.15633167024,4.9441,4.9441,4.9288,4.9288,346638.1563
2011-03-15 14:40:00,12.89,12.93,12.88,12.92,321691.6132097886,4.9288,4.9441,4.9249,4.9402,321691.6132
2011-03-15 14:50:00,12.92,12.93,12.9,12.9,398194.3454502257,4.9402,4.9441,4.9326,4.9326,398194.3455
2011-03-15 15:00:00,12.9,12.91,12.88,12.89,559752.9104300309,4.9326,4.9364,4.9249,4.9288,559752.9104
2011-03-15 15:10:00,12.89,12.9,12.86,12.88,624613.9225469233,4.9288,4.9326,4.9173,4.9249,624613.9225
2011-03-15 15:20:00,12.88,12.93,12.88,12.92,517462.5801853172,4.9249,4.9441,4.9249,4.9402,517462.5802
2011-03-15 15:30:00,12.92,12.92,12.87,12.9,495842.2428130197,4.9402,4.9402,4.9211,4.9326,495842.2428
2011-03-15 15:40:00,12.9,12.93,12.88,12.89,1076502.7322404373,4.9326,4.9441,4.9249,4.9288,1076502.7322
2011-03-15 15:50:00,12.89,12.89,12.82,12.82,1314801.61558565,4.9288,4.9288,4.902,4.902,1314801.6156
2011-03-16 09:30:00,12.78,12.88,12.74,12.86,2119980.9931100025,4.8867,4.9249,4.8714,4.9173,2119980.9931
2011-03-16 09:40:00,12.86,12.98,12.82,12.9,1266334.0460917084,4.9173,4.9632,4.902,4.9326,1266334.0461
2011-03-16 09:50:00,12.9,12.93,12.85,12.85,528629.1280589214,4.9326,4.9441,4.9135,4.9135,528629.1281
2011-03-16 10:00:00,12.85,12.88,12.83,12.84,629365.6450463294,4.9135,4.9249,4.9058,4.9096,629365.645
2011-03-16 10:10:00,12.84,12.9,12.82,12.85,904252.7916369684,4.9096,4.9326,4.902,4.9135,904252.7916
2011-03-16 10:20:00,12.85,12.88,12.82,12.86,432644.33357091947,4.9135,4.9249,4.902,4.9173,432644.3336
2011-03-16 10:30:00,12.86,12.89,12.83,12.88,650985.9824186268,4.9173,4.9288,4.9058,4.9249,650985.9824
2011-03-16 10:40:00,12.88,12.9,12.81,12.83,669755.2862912806,4.9249,4.9326,4.8982,4.9058,669755.2863
2011-03-16 10:50:00,12.83,12.83,12.68,12.68,789498.6932763127,4.9058,4.9058,4.8485,4.8485,789498.6933
2011-03-16 11:00:00,12.68,12.69,12.53,12.68,2052981.705868377,4.8485,4.8523,4.7911,4.8485,2052981.7059
2011-03-16 11:10:00,12.67,12.74,12.64,12.66,756711.808030411,4.8446,4.8714,4.8332,4.8408,756711.808
2011-03-16 11:20:00,12.66,12.68,12.62,12.66,411974.3406985032,4.8408,4.8485,4.8255,4.8408,411974.3407
2011-03-16 11:30:00,12.66,12.7,12.65,12.68,813257.3057733428,4.8408,4.8561,4.837,4.8485,813257.3058
2011-03-16 11:40:00,12.67,12.71,12.64,12.71,710144.9275362319,4.8446,4.8599,4.8332,4.8599,710144.9275
2011-03-16 11:50:00,12.71,12.73,12.68,12.69,797101.4492753623,4.8599,4.8676,4.8485,4.8523,797101.4493
2011-03-16 12:00:00,12.69,12.7,12.66,12.66,670468.0446661916,4.8523,4.8561,4.8408,4.8408,670468.0447
2011-03-16 12:10:00,12.66,12.7,12.64,12.66,673081.4920408648,4.8408,4.8561,4.8332,4.8408,673081.492
2011-03-16 12:20:00,12.66,12.72,12.64,12.7,412924.6851983844,4.8408,4.8638,4.8332,4.8561,412924.6852
2011-03-16 12:30:00,12.7,12.71,12.65,12.65,408885.7210738893,4.8561,4.8599,4.837,4.837,408885.7211
2011-03-16 12:40:00,12.65,12.71,12.64,12.7,272511.2853409361,4.837,4.8599,4.8332,4.8561,272511.2853
2011-03-16 12:50:00,12.7,12.7,12.65,12.68,215015.44309812307,4.8561,4.8561,4.837,4.8485,215015.4431
2011-03-16 13:00:00,12.68,12.69,12.64,12.64,330957.47208363033,4.8485,4.8523,4.8332,4.8332,330957.4721
2011-03-16 13:10:00,12.64,12.64,12.61,12.61,393442.62295081967,4.8332,4.8332,4.8217,4.8217,393442.623
2011-03-16 13:20:00,12.61,12.64,12.58,12.59,444998.8120693752,4.8217,4.8332,4.8102,4.8141,444998.8121
2011-03-16 13:30:00,12.59,12.63,12.56,12.59,743882.1572820147,4.8141,4.8293,4.8026,4.8141,743882.1573
2011-03-16 13:40:00,12.59,12.59,12.56,12.58,378474.6970776907,4.8141,4.8141,4.8026,4.8102,378474.6971
2011-03-16 13:50:00,12.58,12.6,12.56,12.57,1444761.225944405,4.8102,4.8179,4.8026,4.8064,1444761.2259
2011-03-16 14:00:00,12.57,12.57,12.51,12.54,833214.5402708482,4.8064,4.8064,4.7835,4.7949,833214.5403
2011-03-16 14:10:00,12.54,12.56,12.46,12.46,736279.4012829651,4.7949,4.8026,4.7643,4.7643,736279.4013
2011-03-16 14:20:00,12.46,12.57,12.46,12.56,572344.9750534568,4.7643,4.8064,4.7643,4.8026,572344.9751
2011-03-16 14:30:00,12.55,12.64,12.54,12.64,1298170.5868377287,4.7988,4.8332,4.7949,4.8332,1298170.5868
2011-03-16 14:40:00,12.64,12.69,12.63,12.65,860299.3585174626,4.8332,4.8523,4.8293,4.837,860299.3585
2011-03-16 14:50:00,12.65,12.69,12.63,12.64,562128.7716797339,4.837,4.8523,4.8293,4.8332,562128.7717
2011-03-16 15:00:00,12.64,12.65,12.61,12.62,807555.2387740556,4.8332,4.837,4.8217,4.8255,807555.2388
2011-03-16 15:10:00,12.62,12.66,12.61,12.63,942028.9855072465,4.8255,4.8408,4.8217,4.8293,942028.9855
2011-03-16 15:20:00,12.63,12.65,12.54,12.56,1090045.1413637444,4.8293,4.837,4.7949,4.8026,1090045.1414
2011-03-16 15:30:00,12.56,12.57,12.53,12.53,934663.815633167,4.8026,4.8064,4.7911,4.7911,934663.8156
2011-03-16 15:40:00,12.53,12.58,12.52,12.55,1356141.6013304824,4.7911,4.8102,4.7873,4.7988,1356141.6013
2011-03-16 15:50:00,12.55,12.56,12.51,12.51,2580422.9033024474,4.7988,4.8026,4.7835,4.7835,2580422.9033
2011-03-17 09:30:00,12.68,12.75,12.64,12.73,1014492.7536231884,4.8485,4.8752,4.8332,4.8676,1014492.7536
2011-03-17 09:40:00,12.73,12.73,12.56,12.6,838679.0211451652,4.8676,4.8676,4.8026,4.8179,838679.0211
2011-03-17 09:50:00,12.6,12.64,12.58,12.6,382276.0750772155,4.8179,4.8332,4.8102,4.8179,382276.0751
2011-03-17 10:00:00,12.6,12.64,12.58,12.64,561178.4271798527,4.8179,4.8332,4.8102,4.8332,561178.4272
2011-03-17 10:10:00,12.64,12.71,12.63,12.71,588025.6593014968,4.8332,4.8599,4.8293,4.8599,588025.6593
2011-03-17 10:20:00,12.71,12.9,12.71,12.88,1373485.3884533143,4.8599,4.9326,4.8599,4.9249,1373485.3885
2011-03-17 10:30:00,12.88,13.0,12.88,12.94,1611309.0995485864,4.9249,4.9708,4.9249,4.9479,1611309.0995
2011-03-17 10:40:00,12.94,12.95,12.84,12.93,1004989.3086243764,4.9479,4.9517,4.9096,4.9441,1004989.3086
2011-03-17 10:50:00,12.93,12.93,12.85,12.86,378949.86932763126,4.9441,4.9441,4.9135,4.9173,378949.8693
2011-03-17 11:00:00,12.86,12.86,12.82,12.85,412924.6851983844,4.9173,4.9173,4.902,4.9135,412924.6852
2011-03-17 11:10:00,12.84,12.85,12.77,12.79,576146.3530529817,4.9096,4.9135,4.8829,4.8905,576146.3531
2011-03-17 11:20:00,12.79,12.81,12.73,12.74,417201.23544784985,4.8905,4.8982,4.8676,4.8714,417201.2354
2011-03-17 11:30:00,12.74,12.75,12.72,12.75,221192.68234735093,4.8714,4.8752,4.8638,4.8752,221192.6823
2011-03-17 11:40:00,12.75,12.75,12.69,12.7,286766.4528391542,4.8752,4.8752,4.8523,4.8561,286766.4528
2011-03-17 11:50:00,12.69,12.73,12.69,12.7,205274.4119743407,4.8523,4.8676,4.8523,4.8561,205274.412
2011-03-17 12:00:00,12.7,12.7,12.67,12.7,203136.136849608,4.8561,4.8561,4.8446,4.8561,203136.1368
2011-03-17 12:10:00,12.7,12.71,12.68,12.69,193395.1057258256,4.8561,4.8599,4.8485,4.8523,193395.1057
2011-03-17 12:20:00,12.69,12.73,12.68,12.72,246851.9838441435,4.8523,4.8676,4.8485,4.8638,246851.9838
2011-03-17 12:30:00,12.72,12.75,12.72,12.72,184842.00522689475,4.8638,4.8752,4.8638,4.8638,184842.0052
2011-03-17 12:40:00,12.72,12.74,12.69,12.7,108576.8591114279,4.8638,4.8714,4.8523,4.8561,108576.8591
2011-03-17 12:50:00,12.69,12.72,12.69,12.71,188643.3832264196,4.8523,4.8638,4.8523,4.8599,188643.3832
2011-03-17 13:00:00,12.71,12.71,12.68,12.71,181990.9717272512,4.8599,4.8599,4.8485,4.8599,181990.9717
2011-03-17 13:10:00,12.71,12.73,12.7,12.71,151817.5338560228,4.8599,4.8676,4.8561,4.8599,151817.5339
2011-03-17 13:20:00,12.71,12.72,12.69,12.7,399382.2760750773,4.8599,4.8638,4.8523,4.8561,399382.2761
2011-03-17 13:30:00,12.7,12.74,12.69,12.73,637205.9871703492,4.8561,4.8714,4.8523,4.8676,637205.9872
2011-03-17 13:40:00,12.73,12.73,12.7,12.71,333333.3333333333,4.8676,4.8676,4.8561,4.8599,333333.3333
2011-03-17 13:50:00,12.71,12.73,12.66,12.68,426467.0943216916,4.8599,4.8676,4.8408,4.8485,426467.0943
2011-03-17 14:00:00,12.68,12.68,12.64,12.65,470895.69969113806,4.8485,4.8485,4.8332,4.837,470895.6997
2011-03-17 14:10:00,12.64,12.65,12.61,12.63,403658.8263245426,4.8332,4.837,4.8217,4.8293,403658.8263
2011-03-17 14:20:00,12.63,12.63,12.61,12.61,366595.3908291756,4.8293,4.8293,4.8217,4.8217,366595.3908
2011-03-17 14:30:00,12.61,12.64,12.6,12.62,325968.163459254,4.8217,4.8332,4.8179,4.8255,325968.1635
2011-03-17 14:40:00,12.62,12.64,12.61,12.62,365882.6324542647,4.8255,4.8332,4.8217,4.8255,365882.6325
2011-03-17 14:50:00,12.62,12.66,12.62,12.63,317177.47683535283,4.8255,4.8408,4.8255,4.8293,317177.4768
2011-03-17 15:00:00,12.63,12.66,12.63,12.64,415300.5464480874,4.8293,4.8408,4.8293,4.8332,415300.5464
2011-03-17 15:10:00,12.64,12.64,12.61,12.61,421240.199572345,4.8332,4.8332,4.8217,4.8217,421240.1996
2011-03-17 15:20:00,12.61,12.62,12.54,12.54,735329.056783084,4.8217,4.8255,4.7949,4.7949,735329.0568
2011-03-17 15:30:00,12.55,12.6,12.55,12.6,402233.30957472086,4.7988,4.8179,4.7988,4.8179,402233.3096
2011-03-17 15:40:00,12.6,12.63,12.57,12.61,565930.1496792587,4.8179,4.8293,4.8064,4.8217,565930.1497
2011-03-17 15:50:00,12.61,12.64,12.58,12.6,1945117.6051318604,4.8217,4.8332,4.8102,4.8179,1945117.6051
2011-03-18 09:30:00,12.75,12.91,12.73,12.87,6526253.266809219,4.8752,4.9364,4.8676,4.9211,6526253.2668
2011-03-18 09:40:00,12.87,12.87,12.8,12.84,739130.4347826088,4.9211,4.9211,4.8944,4.9096,739130.4348
2011-03-18 09:50:00,12.84,12.9,12.83,12.9,525778.0945592778,4.9096,4.9326,4.9058,4.9326,525778.0946
2011-03-18 10:00:00,12.9,12.97,12.9,12.94,1591589.4511760513,4.9326,4.9594,4.9326,4.9479,1591589.4512
2011-03-18 10:10:00,12.95,12.97,12.92,12.95,707056.307911618,4.9517,4.9594,4.9402,4.9517,707056.3079
2011-03-18 10:20:00,12.94,12.94,12.91,12.91,589451.1760513186,4.9479,4.9479,4.9364,4.9364,589451.1761
2011-03-18 10:30:00,12.91,12.92,12.88,12.91,641244.9512948444,4.9364,4.9402,4.9249,4.9364,641244.9513
2011-03-18 10:40:00,12.91,12.93,12.89,12.91,328106.4385839867,4.9364,4.9441,4.9288,4.9364,328106.4386
2011-03-18 10:50:00,12.9,12.91,12.87,12.88,297457.82846281776,4.9326,4.9364,4.9211,4.9249,297457.8285
2011-03-18 11:00:00,12.88,12.92,12.88,12.91,303635.0677120456,4.9249,4.9402,4.9249,4.9364,303635.0677
2011-03-18 11:10:00,12.9,12.91,12.89,12.9,387265.3837015918,4.9326,4.9364,4.9288,4.9326,387265.3837
2011-03-18 11:20:00,12.9,12.91,12.88,12.9,562841.5300546448,4.9326,4.9364,4.9249,4.9326,562841.5301
2011-03-18 11:30:00,12.9,12.96,12.9,12.94,538370.1591827037,4.9326,4.9555,4.9326,4.9479,538370.1592
2011-03-18 11:40:00,12.94,12.94,12.88,12.9,544072.2261819909,4.9479,4.9479,4.9249,4.9326,544072.2262
2011-03-18 11:50:00,12.9,12.92,12.88,12.89,296269.8978379663,4.9326,4.9402,4.9249,4.9288,296269.8978
2011-03-18 12:00:00,12.89,12.94,12.88,12.92,546448.087431694,4.9288,4.9479,4.9249,4.9402,546448.0874
2011-03-18 12:10:00,12.92,12.92,12.89,12.89,266334.04609170824,4.9402,4.9402,4.9288,4.9288,266334.0461
2011-03-18 12:20:00,12.89,12.96,12.89,12.95,316702.3045854122,4.9288,4.9555,4.9288,4.9517,316702.3046
2011-03-18 12:30:00,12.95,12.98,12.93,12.98,462817.7714421478,4.9517,4.9632,4.9441,4.9632,462817.7714
2011-03-18 12:40:00,12.98,12.99,12.96,12.98,328819.19695889764,4.9632,4.967,4.9555,4.9632,328819.197
2011-03-18 12:50:00,12.98,13.03,12.98,13.01,636730.8149204087,4.9632,4.9823,4.9632,4.9747,636730.8149
2011-03-18 13:00:00,13.01,13.03,12.99,13.02,602518.4129246852,4.9747,4.9823,4.967,4.9785,602518.4129
2011-03-18 13:10:00,13.02,13.03,12.98,13.03,612972.2024233785,4.9785,4.9823,4.9632,4.9823,612972.2024
2011-03-18 13:20:00,13.03,13.04,13.01,13.02,251603.7063435496,4.9823,4.9861,4.9747,4.9785,251603.7063
2011-03-18 13:30:00,13.03,13.07,13.03,13.07,519838.4414350202,4.9823,4.9976,4.9823,4.9976,519838.4414
2011-03-18 13:40:00,13.07,13.07,13.04,13.05,427655.0249465432,4.9976,4.9976,4.9861,4.9899,427655.0249
2011-03-18 13:50:00,13.05,13.06,13.01,13.01,239724.40009503445,4.9899,4.9938,4.9747,4.9747,239724.4001
2011-03-18 14:00:00,13.01,13.02,12.99,12.99,304110.23996198626,4.9747,4.9785,4.967,4.967,304110.24
2011-03-18 14:10:00,12.99,12.99,12.91,12.92,652173.9130434783,4.967,4.967,4.9364,4.9402,652173.913
2011-03-18 14:20:00,12.92,12.93,12.9,12.9,316227.13233547163,4.9402,4.9441,4.9326,4.9326,316227.1323
2011-03-18 14:30:00,12.9,12.91,12.87,12.9,389166.0727013543,4.9326,4.9364,4.9211,4.9326,389166.0727
2011-03-18 14:40:00,12.9,12.9,12.85,12.85,397481.5870753148,4.9326,4.9326,4.9135,4.9135,397481.5871
2011-03-18 14:50:00,12.85,12.86,12.82,12.83,406509.8598241863,4.9135,4.9173,4.902,4.9058,406509.8598
2011-03-18 15:00:00,12.83,12.83,12.8,12.82,388215.728201473,4.9058,4.9058,4.8944,4.902,388215.7282
2011-03-18 15:10:00,12.82,12.84,12.8,12.84,635780.4704205275,4.902,4.9096,4.8944,4.9096,635780.4704
2011-03-18 15:20:00,12.83,12.84,12.82,12.83,401045.37894986937,4.9058,4.9096,4.902,4.9058,401045.3789
2011-03-18 15:30:00,12.84,12.87,12.83,12.85,653124.2575433595,4.9096,4.9211,4.9058,4.9135,653124.2575
2011-03-18 15:40:00,12.85,12.87,12.84,12.84,827750.0593965313,4.9135,4.9211,4.9096,4.9096,827750.0594
2011-03-18 15:50:00,12.84,12.85,12.82,12.82,1528629.1280589213,4.9096,4.9135,4.902,4.902,1528629.1281
2011-03-21 09:30:00,13.03,13.03,12.81,12.81,1038964.1244951296,4.9823,4.9823,4.8982,4.8982,1038964.1245
2011-03-21 09:40:00,12.81,12.95,12.81,12.92,788073.1765264908,4.8982,4.9517,4.8982,4.9402,788073.1765
2011-03-21 09:50:00,12.92,12.92,12.88,12.91,275837.49109052034,4.9402,4.9402,4.9249,4.9364,275837.4911
2011-03-21 10:00:00,12.9,13.0,12.88,12.96,564029.4606794963,4.9326,4.9708,4.9249,4.9555,564029.4607
2011-03-21 10:10:00,12.96,12.98,12.96,12.96,267759.5628415301,4.9555,4.9632,4.9555,4.9555,267759.5628
2011-03-21 10:20:00,12.96,13.04,12.94,13.04,303397.48158707534,4.9555,4.9861,4.9479,4.9861,303397.4816
2011-03-21 10:30:00,13.04,13.06,12.99,13.01,638393.9177952008,4.9861,4.9938,4.967,4.9747,638393.9178
2011-03-21 10:40:00,13.01,13.11,13.01,13.11,650985.9824186268,4.9747,5.0129,4.9747,5.0129,650985.9824
2011-03-21 10:50:00,13.11,13.12,13.08,13.11,429555.7139463056,5.0129,5.0167,5.0014,5.0129,429555.7139
2011-03-21 11:00:00,13.12,13.16,13.09,13.15,561416.013304823,5.0167,5.032,5.0052,5.0282,561416.0133
2011-03-21 11:10:00,13.15,13.17,13.12,13.17,386790.2114516512,5.0282,5.0358,5.0167,5.0358,386790.2115
2011-03-21 11:20:00,13.17,13.17,13.12,13.13,194345.4502257068,5.0358,5.0358,5.0167,5.0205,194345.4502
2011-03-21 11:30:00,13.13,13.13,13.09,13.09,248752.67284390592,5.0205,5.0205,5.0052,5.0052,248752.6728
2011-03-21 11:40:00,13.1,13.1,13.05,13.08,475172.2499406035,5.0091,5.0091,4.9899,5.0014,475172.2499
2011-03-21 11:50:00,13.09,13.09,13.03,13.03,227607.50772154907,5.0052,5.0052,4.9823,4.9823,227607.5077
2011-03-21 12:00:00,13.04,13.06,13.0,13.01,360893.3238298884,4.9861,4.9938,4.9708,4.9747,360893.3238
2011-03-21 12:10:00,13.01,13.02,12.98,13.01,309812.3069612735,4.9747,4.9785,4.9632,4.9747,309812.307
2011-03-21 12:20:00,13.01,13.01,12.99,13.01,195058.2086006177,4.9747,4.9747,4.967,4.9747,195058.2086
2011-03-21 12:30:00,13.01,13.01,12.98,12.99,211451.6512235685,4.9747,4.9747,4.9632,4.967,211451.6512
2011-03-21 12:40:00,12.99,12.99,12.94,12.96,157757.18698028036,4.967,4.967,4.9479,4.9555,157757.187
2011-03-21 12:50:00,12.96,12.97,12.94,12.96,158945.11760513188,4.9555,4.9594,4.9479,4.9555,158945.1176
2011-03-21 13:00:00,12.96,12.97,12.93,12.94,208125.44547398432,4.9555,4.9594,4.9441,4.9479,208125.4455
2011-03-21 13:10:00,12.94,12.95,12.93,12.95,120456.16535994298,4.9479,4.9517,4.9441,4.9517,120456.1654
2011-03-21 13:20:00,12.95,12.95,12.9,12.92,186267.52197671653,4.9517,4.9517,4.9326,4.9402,186267.522
2011-03-21 13:30:00,12.92,12.92,12.89,12.92,179139.93822760752,4.9402,4.9402,4.9288,4.9402,179139.9382
2011-03-21 13:40:00,12.92,12.94,12.9,12.93,221667.8545972916,4.9402,4.9479,4.9326,4.9441,221667.8546
2011-03-21 13:50:00,12.93,12.96,12.93,12.96,319553.3380850558,4.9441,4.9555,4.9441,4.9555,319553.3381
2011-03-21 14:00:00,12.96,12.96,12.94,12.95,146590.6391066762,4.9555,4.9555,4.9479,4.9517,146590.6391
2011-03-21 14:10:00,12.95,12.96,12.93,12.94,215253.02922309336,4.9517,4.9555,4.9441,4.9479,215253.0292
2011-03-21 14:20:00,12.93,12.93,12.9,12.92,254929.91209313367,4.9441,4.9441,4.9326,4.9402,254929.9121
2011-03-21 14:30:00,12.92,12.94,12.92,12.94,292943.692088382,4.9402,4.9479,4.9402,4.9479,292943.6921
2011-03-21 14:40:00,12.94,12.94,12.91,12.92,187930.62485150868,4.9479,4.9479,4.9364,4.9402,187930.6249
2011-03-21 14:50:00,12.91,12.93,12.9,12.91,162746.4956046567,4.9364,4.9441,4.9326,4.9364,162746.4956
2011-03-21 15:00:00,12.92,12.94,12.9,12.93,168923.73485388453,4.9402,4.9479,4.9326,4.9441,168923.7349
2011-03-21 15:10:00,12.93,12.94,12.9,12.91,173437.87122832026,4.9441,4.9479,4.9326,4.9364,173437.8712
2011-03-21 15:20:00,12.91,12.91,12.88,12.89,204799.2397244001,4.9364,4.9364,4.9249,4.9288,204799.2397
2011-03-21 15:30:00,12.89,12.91,12.89,12.9,236398.19434545023,4.9288,4.9364,4.9288,4.9326,236398.1943
2011-03-21 15:40:00,12.9,12.92,12.88,12.9,553575.6711808031,4.9326,4.9402,4.9249,4.9326,553575.6712
2011-03-21 15:50:00,12.9,12.9,12.87,12.88,1592064.623425992,4.9326,4.9326,4.9211,4.9249,1592064.6234
2011-03-22 09:30:00,12.86,12.86,12.75,12.83,1283915.4193395106,4.9173,4.9173,4.8752,4.9058,1283915.4193
2011-03-22 09:40:00,12.83,12.83,12.73,12.74,886671.4183891661,4.9058,4.9058,4.8676,4.8714,886671.4184
2011-03-22 09:50:00,12.74,12.77,12.72,12.72,848420.0522689475,4.8714,4.8829,4.8638,4.8638,848420.0523
2011-03-22 10:00:00,12.72,12.73,12.69,12.71,599904.9655500118,4.8638,4.8676,4.8523,4.8599,599904.9656
2011-03-22 10:10:00,12.7,12.71,12.66,12.68,1301259.2064623423,4.8561,4.8599,4.8408,4.8485,1301259.2065
2011-03-22 10:20:00,12.68,12.75,12.67,12.74,519125.6830601093,4.8485,4.8752,4.8446,4.8714,519125.6831
2011-03-22 10:30:00,12.74,12.77,12.72,12.75,848182.4661439772,4.8714,4.8829,4.8638,4.8752,848182.4661
2011-03-22 10:40:00,12.75,12.8,12.71,12.73,628890.4727963887,4.8752,4.8944,4.8599,4.8676,628890.4728
2011-03-22 10:50:00,12.73,12.75,12.7,12.72,474934.6638156332,4.8676,4.8752,4.8561,4.8638,474934.6638
2011-03-22 11:00:00,12.72,12.75,12.71,12.74,591827.0373010216,4.8638,4.8752,4.8599,4.8714,591827.0373
2011-03-22 11:10:00,12.74,12.77,12.72,12.74,491090.5203136137,4.8714,4.8829,4.8638,4.8714,491090.5203
2011-03-22 11:20:00,12.73,12.77,12.72,12.76,230458.5412211927,4.8676,4.8829,4.8638,4.8791,230458.5412
2011-03-22 11:30:00,12.76,12.77,12.72,12.72,377524.3525778095,4.8791,4.8829,4.8638,4.8638,377524.3526
2011-03-22 11:40:00,12.72,12.72,12.7,12.7,278926.11071513424,4.8638,4.8638,4.8561,4.8561,278926.1107
2011-03-22 11:50:00,12.71,12.72,12.68,12.68,488952.245188881,4.8599,4.8638,4.8485,4.8485,488952.2452
2011-03-22 12:00:00,12.69,12.69,12.62,12.64,1352340.2233309576,4.8523,4.8523,4.8255,4.8332,1352340.2233
2011-03-22 12:10:00,12.64,12.66,12.64,12.65,340936.089332383,4.8332,4.8408,4.8332,4.837,340936.0893
2011-03-22 12:20:00,12.65,12.67,12.64,12.65,421715.3718222856,4.837,4.8446,4.8332,4.837,421715.3718
2011-03-22 12:30:00,12.65,12.68,12.64,12.68,309574.72083630314,4.837,4.8485,4.8332,4.8485,309574.7208
2011-03-22 12:40:00,12.68,12.72,12.66,12.72,447849.8455690188,4.8485,4.8638,4.8408,4.8638,447849.8456
2011-03-22 12:50:00,12.72,12.72,12.68,12.69,330719.88595866004,4.8638,4.8638,4.8485,4.8523,330719.886
2011-03-22 13:00:00,12.69,12.7,12.66,12.69,306486.10121168924,4.8523,4.8561,4.8408,4.8523,306486.1012
2011-03-22 13:10:00,12.69,12.7,12.67,12.69,283677.83321454027,4.8523,4.8561,4.8446,4.8523,283677.8332
2011-03-22 13:20:00,12.69,12.69,12.64,12.65,244713.7087194108,4.8523,4.8523,4.8332,4.837,244713.7087
2011-03-22 13:30:00,12.65,12.66,12.63,12.65,432406.7474459492,4.837,4.8408,4.8293,4.837,432406.7474
2011-03-22 13:40:00,12.65,12.65,12.62,12.64,540508.4343074365,4.837,4.837,4.8255,4.8332,540508.4343
2011-03-22 13:50:00,12.65,12.71,12.65,12.7,392492.27845093847,4.837,4.8599,4.837,4.8561,392492.2785
2011-03-22 14:00:00,12.7,12.71,12.64,12.64,440247.0895699691,4.8561,4.8599,4.8332,4.8332,440247.0896
2011-03-22 14:10:00,12.64,12.66,12.63,12.65,349251.6037063436,4.8332,4.8408,4.8293,4.837,349251.6037
2011-03-22 14:20:00,12.65,12.66,12.64,12.66,253979.5675932525,4.837,4.8408,4.8332,4.8408,253979.5676
2011-03-22 14:30:00,12.66,12.7,12.64,12.7,508671.893561416,4.8408,4.8561,4.8332,4.8561,508671.8936
2011-03-22 14:40:00,12.7,12.71,12.67,12.69,640057.0206699929,4.8561,4.8599,4.8446,4.8523,640057.0207
2011-03-22 14:50:00,12.69,12.71,12.67,12.69,508909.4796863863,4.8523,4.8599,4.8446,4.8523,508909.4797
2011-03-22 15:00:00,12.69,12.69,12.66,12.66,379662.6277025422,4.8523,4.8523,4.8408,4.8408,379662.6277
2011-03-22 15:10:00,12.66,12.69,12.66,12.69,534568.7811831789,4.8408,4.8523,4.8408,4.8523,534568.7812
2011-03-22 15:20:00,12.69,12.7,12.68,12.69,740555.9515324305,4.8523,4.8561,4.8485,4.8523,740555.9515
2011-03-22 15:30:00,12.69,12.72,12.68,12.72,873366.5953908291,4.8523,4.8638,4.8485,4.8638,873366.5954
2011-03-22 15:40:00,12.72,12.72,12.7,12.7,629128.058921359,4.8638,4.8638,4.8561,4.8561,629128.0589
2011-03-22 15:50:00,12.7,12.73,12.7,12.72,1450463.292943692,4.8561,4.8676,4.8561,4.8638,1450463.2929
2011-03-23 09:30:00,12.71,12.73,12.65,12.73,595153.2430506059,4.8599,4.8676,4.837,4.8676,595153.2431
2011-03-23 09:40:00,12.73,12.73,12.66,12.68,482775.00593965314,4.8676,4.8676,4.8408,4.8485,482775.0059
2011-03-23 09:50:00,12.68,12.74,12.66,12.73,306961.27346162987,4.8485,4.8714,4.8408,4.8676,306961.2735
2011-03-23 10:00:00,12.72,12.72,12.66,12.68,365407.4602043241,4.8638,4.8638,4.8408,4.8485,365407.4602
2011-03-23 10:10:00,12.68,12.68,12.61,12.64,562366.3578047042,4.8485,4.8485,4.8217,4.8332,562366.3578
2011-03-23 10:20:00,12.64,12.67,12.64,12.66,170586.83772867665,4.8332,4.8446,4.8332,4.8408,170586.8377
2011-03-23 10:30:00,12.67,12.72,12.66,12.71,268234.73509147065,4.8446,4.8638,4.8408,4.8599,268234.7351
2011-03-23 10:40:00,12.7,12.71,12.67,12.69,267759.5628415301,4.8561,4.8599,4.8446,4.8523,267759.5628
2011-03-23 10:50:00,12.69,12.77,12.69,12.71,594202.8985507246,4.8523,4.8829,4.8523,4.8599,594202.8986
2011-03-23 11:00:00,12.72,12.77,12.72,12.76,352815.3955808981,4.8638,4.8829,4.8638,4.8791,352815.3956
2011-03-23 11:10:00,12.77,12.8,12.75,12.75,474221.9054407223,4.8829,4.8944,4.8752,4.8752,474221.9054
2011-03-23 11:20:00,12.75,12.8,12.74,12.78,536707.0563079116,4.8752,4.8944,4.8714,4.8867,536707.0563
2011-03-23 11:30:00,12.78,12.84,12.78,12.83,361368.49607982894,4.8867,4.9096,4.8867,4.9058,361368.4961
2011-03-23 11:40:00,12.83,12.85,12.82,12.82,277025.42171537183,4.9058,4.9135,4.902,4.902,277025.4217
2011-03-23 11:50:00,12.82,12.84,12.82,12.82,229745.78284628177,4.902,4.9096,4.902,4.902,229745.7828
2011-03-23 12:00:00,12.82,12.84,12.82,12.83,176288.9047279639,4.902,4.9096,4.902,4.9058,176288.9047
2011-03-23 12:10:00,12.83,12.84,12.8,12.81,172249.94060346877,4.9058,4.9096,4.8944,4.8982,172249.9406
2011-03-23 12:20:00,12.81,12.9,12.81,12.9,264195.77096697554,4.8982,4.9326,4.8982,4.9326,264195.771
2011-03-23 12:30:00,12.9,12.91,12.87,12.88,362556.4267046804,4.9326,4.9364,4.9211,4.9249,362556.4267
2011-03-23 12:40:00,12.88,12.89,12.87,12.88,294844.38108814444,4.9249,4.9288,4.9211,4.9249,294844.3811
2011-03-23 12:50:00,12.88,12.89,12.85,12.85,168923.73485388453,4.9249,4.9288,4.9135,4.9135,168923.7349
2011-03-23 13:00:00,12.85,12.86,12.84,12.84,133998.57448325018,4.9135,4.9173,4.9096,4.9096,133998.5745
2011-03-23 13:10:00,12.84,12.85,12.82,12.83,239011.6417201236,4.9096,4.9135,4.902,4.9058,239011.6417
2011-03-23 13:20:00,12.83,12.85,12.82,12.85,201710.62009978617,4.9058,4.9135,4.902,4.9135,201710.6201
2011-03-23 13:30:00,12.85,12.86,12.85,12.85,256117.84271798527,4.9135,4.9173,4.9135,4.9135,256117.8427
2011-03-23 13:40:00,12.85,12.86,12.85,12.85,138512.71085768592,4.9135,4.9173,4.9135,4.9135,138512.7109
2011-03-23 13:50:00,12.85,12.87,12.85,12.86,345925.3979567593,4.9135,4.9211,4.9135,4.9173,345925.398
2011-03-23 14:00:00,12.85,12.86,12.82,12.82,267997.1489665004,4.9135,4.9173,4.902,4.902,267997.149
2011-03-23 14:10:00,12.83,12.85,12.81,12.84,243050.6058446187,4.9058,4.9135,4.8982,4.9096,243050.6058
2011-03-23 14:20:00,12.84,12.85,12.83,12.85,263720.5987170349,4.9096,4.9135,4.9058,4.9135,263720.5987
2011-03-23 14:30:00,12.85,12.85,12.85,12.85,177239.2492278451,4.9135,4.9135,4.9135,4.9135,177239.2492
2011-03-23 14:40:00,12.85,12.87,12.85,12.87,241862.6752197672,4.9135,4.9211,4.9135,4.9211,241862.6752
2011-03-23 14:50:00,12.87,12.93,12.87,12.92,679258.7312900927,4.9211,4.9441,4.9211,4.9402,679258.7313
2011-03-23 15:00:00,12.93,12.93,12.91,12.92,249940.60346875744,4.9441,4.9441,4.9364,4.9402,249940.6035
2011-03-23 15:10:00,12.92,12.96,12.92,12.94,585649.7980517938,4.9402,4.9555,4.9402,4.9479,585649.7981
2011-03-23 15:20:00,12.94,12.94,12.92,12.93,384176.7640769779,4.9479,4.9479,4.9402,4.9441,384176.7641
2011-03-23 15:30:00,12.93,12.93,12.89,12.91,283915.4193395105,4.9441,4.9441,4.9288,4.9364,283915.4193
2011-03-23 15:40:00,12.91,12.91,12.9,12.9,704918.0327868853,4.9364,4.9364,4.9326,4.9326,704918.0328
2011-03-23 15:50:00,12.91,12.93,12.9,12.9,1002375.8612497032,4.9364,4.9441,4.9326,4.9326,1002375.8612
2011-03-24 09:30:00,13.03,13.04,12.93,12.95,628415.3005464481,4.9823,4.9861,4.9441,4.9517,628415.3005
2011-03-24 09:40:00,12.95,13.01,12.92,12.95,350201.9482062248,4.9517,4.9747,4.9402,4.9517,350201.9482
2011-03-24 09:50:00,12.95,12.98,12.93,12.96,435257.7809455928,4.9517,4.9632,4.9441,4.9555,435257.7809
2011-03-24 10:00:00,12.95,13.0,12.95,12.99,288191.969588976,4.9517,4.9708,4.9517,4.967,288191.9696
2011-03-24 10:10:00,12.99,13.01,12.96,13.0,362556.4267046804,4.967,4.9747,4.9555,4.9708,362556.4267
2011-03-24 10:20:00,13.0,13.01,12.97,12.99,210976.478973628,4.9708,4.9747,4.9594,4.967,210976.479
2011-03-24 10:30:00,12.99,13.05,12.99,13.01,287954.3834640057,4.967,4.9899,4.967,4.9747,287954.3835
2011-03-24 10:40:00,13.01,13.04,13.0,13.01,240674.74459491565,4.9747,4.9861,4.9708,4.9747,240674.7446
2011-03-24 10:50:00,13.01,13.1,13.01,13.09,540270.8481824661,4.9747,5.0091,4.9747,5.0052,540270.8482
2011-03-24 11:00:00,13.09,13.13,13.08,13.08,519125.6830601093,5.0052,5.0205,5.0014,5.0014,519125.6831
2011-03-24 11:10:00,13.08,13.11,13.07,13.1,217866.47659776668,5.0014,5.0129,4.9976,5.0091,217866.4766
2011-03-24 11:20:00,13.1,13.16,13.1,13.14,757662.1525302923,5.0091,5.032,5.0091,5.0244,757662.1525
2011-03-24 11:30:00,13.14,13.16,13.12,13.15,321216.44095984794,5.0244,5.032,5.0167,5.0282,321216.441
2011-03-24 11:40:00,13.15,13.16,13.12,13.13,213827.5124732716,5.0282,5.032,5.0167,5.0205,213827.5125
2011-03-24 11:50:00,13.12,13.15,13.12,13.14,245188.8809693514,5.0167,5.0282,5.0167,5.0244,245188.881
2011-03-24 12:00:00,13.14,13.2,13.13,13.19,764314.5640294607,5.0244,5.0473,5.0205,5.0435,764314.564
2011-03-24 12:10:00,13.19,13.22,13.19,13.21,647659.7766690425,5.0435,5.0549,5.0435,5.0511,647659.7767
2011-03-24 12:20:00,13.21,13.23,13.2,13.21,460917.0824423854,5.0511,5.0588,5.0473,5.0511,460917.0824
2011-03-24 12:30:00,13.2,13.2,13.17,13.19,363981.9434545023,5.0473,5.0473,5.0358,5.0435,363981.9435
2011-03-24 12:40:00,13.19,13.21,13.18,13.2,389166.0727013543,5.0435,5.0511,5.0397,5.0473,389166.0727
2011-03-24 12:50:00,13.2,13.21,13.18,13.2,469470.1829413162,5.0473,5.0511,5.0397,5.0473,469470.1829
2011-03-24 13:00:00,13.2,13.2,13.17,13.18,249703.0173437872,5.0473,5.0473,5.0358,5.0397,249703.0173
2011-03-24 13:10:00,13.19,13.23,13.18,13.22,384889.5224518888,5.0435,5.0588,5.0397,5.0549,384889.5225
2011-03-24 13:20:00,13.22,13.24,13.2,13.22,351865.0510810169,5.0549,5.0626,5.0473,5.0549,351865.0511
2011-03-24 13:30:00,13.22,13.23,13.22,13.22,186029.93585174627,5.0549,5.0588,5.0549,5.0549,186029.9359
2011-03-24 13:40:00,13.22,13.26,13.22,13.23,936802.0907578998,5.0549,5.0702,5.0549,5.0588,936802.0908
2011-03-24 13:50:00,13.23,13.27,13.22,13.27,449275.3623188406,5.0588,5.0741,5.0549,5.0741,449275.3623
2011-03-24 14:00:00,13.27,13.29,13.26,13.28,436208.125445474,5.0741,5.0817,5.0702,5.0779,436208.1254
2011-03-24 14:10:00,13.28,13.3,13.28,13.3,916369.6840104538,5.0779,5.0855,5.0779,5.0855,916369.684
2011-03-24 14:20:00,13.3,13.32,13.28,13.29,361368.49607982894,5.0855,5.0932,5.0779,5.0817,361368.4961
2011-03-24 14:30:00,13.28,13.31,13.28,13.3,352340.22333095747,5.0779,5.0894,5.0779,5.0855,352340.2233
2011-03-24 14:40:00,13.3,13.31,13.28,13.29,297457.82846281776,5.0855,5.0894,5.0779,5.0817,297457.8285
2011-03-24 14:50:00,13.3,13.32,13.28,13.29,680684.2480399145,5.0855,5.0932,5.0779,5.0817,680684.248
2011-03-24 15:00:00,13.28,13.29,13.27,13.29,405084.3430743645,5.0779,5.0817,5.0741,5.0817,405084.3431
2011-03-24 15:10:00,13.29,13.32,13.27,13.32,521026.3720598717,5.0817,5.0932,5.0741,5.0932,521026.3721
2011-03-24 15:20:00,13.32,13.34,13.31,13.33,628415.3005464481,5.0932,5.1008,5.0894,5.097,628415.3005
2011-03-24 15:30:00,13.33,13.35,13.33,13.34,1003326.2057495842,5.097,5.1047,5.097,5.1008,1003326.2057
2011-03-24 15:40:00,13.34,13.36,13.33,13.35,1259206.4623425992,5.1008,5.1085,5.097,5.1047,1259206.4623
2011-03-24 15:50:00,13.34,13.37,13.34,13.36,1794725.588025659,5.1008,5.1123,5.1008,5.1085,1794725.588
2011-03-25 09:30:00,13.43,13.54,13.38,13.5,1395818.4842005228,5.1352,5.1773,5.1161,5.162,1395818.4842
2011-03-25 09:40:00,13.5,13.5,13.44,13.46,1191969.588976004,5.162,5.162,5.1391,5.1467,1191969.589
2011-03-25 09:50:00,13.46,13.47,13.43,13.45,516749.8218104063,5.1467,5.1505,5.1352,5.1429,516749.8218
2011-03-25 10:00:00,13.45,13.54,13.45,13.49,1154906.153480637,5.1429,5.1773,5.1429,5.1582,1154906.1535
2011-03-25 10:10:00,13.49,13.49,13.45,13.46,483250.1781895937,5.1582,5.1582,5.1429,5.1467,483250.1782
2011-03-25 10:20:00,13.46,13.51,13.45,13.51,412449.5129484438,5.1467,5.1658,5.1429,5.1658,412449.5129
2011-03-25 10:30:00,13.51,13.55,13.49,13.53,631979.0924210027,5.1658,5.1811,5.1582,5.1735,631979.0924
2011-03-25 10:40:00,13.53,13.57,13.53,13.57,532905.6783083868,5.1735,5.1888,5.1735,5.1888,532905.6783
2011-03-25 10:50:00,13.57,13.63,13.57,13.62,554763.6018056546,5.1888,5.2117,5.1888,5.2079,554763.6018
2011-03-25 11:00:00,13.62,13.63,13.58,13.6,440009.5034449988,5.2079,5.2117,5.1926,5.2002,440009.5034
2011-03-25 11:10:00,13.6,13.61,13.58,13.6,573532.9056783085,5.2002,5.2041,5.1926,5.2002,573532.9057
2011-03-25 11:20:00,13.59,13.6,13.54,13.55,354953.6707056308,5.1964,5.2002,5.1773,5.1811,354953.6707
2011-03-25 11:30:00,13.54,13.57,13.54,13.56,441435.0201948207,5.1773,5.1888,5.1773,5.185,441435.0202
2011-03-25 11:40:00,13.55,13.57,13.55,13.55,320741.26870990737,5.1811,5.1888,5.1811,5.1811,320741.2687
2011-03-25 11:50:00,13.55,13.56,13.53,13.54,380375.3860774531,5.1811,5.185,5.1735,5.1773,380375.3861
2011-03-25 12:00:00,13.54,13.55,13.53,13.54,295081.9672131148,5.1773,5.1811,5.1735,5.1773,295081.9672
2011-03-25 12:10:00,13.54,13.55,13.54,13.54,318127.82133523404,5.1773,5.1811,5.1773,5.1773,318127.8213
2011-03-25 12:20:00,13.54,13.54,13.52,13.52,280826.79971489665,5.1773,5.1773,5.1697,5.1697,280826.7997
2011-03-25 12:30:00,13.52,13.53,13.49,13.52,478973.6279401283,5.1697,5.1735,5.1582,5.1697,478973.6279
2011-03-25 12:40:00,13.52,13.53,13.51,13.52,206462.3425991922,5.1697,5.1735,5.1658,5.1697,206462.3426
2011-03-25 12:50:00,13.52,13.52,13.49,13.49,272273.6992159658,5.1697,5.1697,5.1582,5.1582,272273.6992
2011-03-25 13:00:00,13.49,13.51,13.48,13.51,302684.7232121644,5.1582,5.1658,5.1544,5.1658,302684.7232
2011-03-25 13:10:00,13.51,13.51,13.48,13.49,314088.8572107389,5.1658,5.1658,5.1544,5.1582,314088.8572
2011-03-25 13:20:00,13.49,13.51,13.49,13.51,159657.87598004277,5.1582,5.1658,5.1582,5.1658,159657.876
2011-03-25 13:30:00,13.51,13.52,13.49,13.52,237823.71109527204,5.1658,5.1697,5.1582,5.1697,237823.7111
2011-03-25 13:40:00,13.51,13.52,13.49,13.5,151104.7754811119,5.1658,5.1697,5.1582,5.162,151104.7755
2011-03-25 13:50:00,13.5,13.52,13.47,13.48,426704.680446662,5.162,5.1697,5.1505,5.1544,426704.6804
2011-03-25 14:00:00,13.48,13.48,13.45,13.45,254692.32596816347,5.1544,5.1544,5.1429,5.1429,254692.326
2011-03-25 14:10:00,13.45,13.47,13.43,13.44,300071.2758374911,5.1429,5.1505,5.1352,5.1391,300071.2758
2011-03-25 14:20:00,13.43,13.44,13.4,13.41,342361.6060822048,5.1352,5.1391,5.1238,5.1276,342361.6061
2011-03-25 14:30:00,13.41,13.41,13.37,13.38,657638.3939177953,5.1276,5.1276,5.1123,5.1161,657638.3939
2011-03-25 14:40:00,13.38,13.4,13.36,13.38,317652.6490852934,5.1161,5.1238,5.1085,5.1161,317652.6491
2011-03-25 14:50:00,13.38,13.4,13.38,13.38,228320.26609646,5.1161,5.1238,5.1161,5.1161,228320.2661
2011-03-25 15:00:00,13.38,13.41,13.38,13.39,331432.6443335709,5.1161,5.1276,5.1161,5.12,331432.6443
2011-03-25 15:10:00,13.39,13.42,13.38,13.41,353528.153955809,5.12,5.1314,5.1161,5.1276,353528.154
2011-03-25 15:20:00,13.41,13.42,13.37,13.37,372059.8717034925,5.1276,5.1314,5.1123,5.1123,372059.8717
2011-03-25 15:30:00,13.37,13.38,13.35,13.36,398431.931575196,5.1123,5.1161,5.1047,5.1085,398431.9316
2011-03-25 15:40:00,13.36,13.4,13.35,13.35,582561.1784271798,5.1085,5.1238,5.1047,5.1047,582561.1784
2011-03-25 15:50:00,13.35,13.37,13.34,13.35,722261.8199097173,5.1047,5.1123,5.1008,5.1047,722261.8199
2011-03-28 09:30:00,13.39,13.39,13.21,13.23,1345925.3979567594,5.12,5.12,5.0511,5.0588,1345925.398
2011-03-28 09:40:00,13.23,13.26,13.22,13.22,520788.7859349014,5.0588,5.0702,5.0549,5.0549,520788.7859
2011-03-28 09:50:00,13.22,13.3,13.22,13.29,543834.6400570207,5.0549,5.0855,5.0549,5.0817,543834.6401
2011-03-28 10:00:00,13.3,13.3,12.93,13.13,7010691.375623664,5.0855,5.0855,4.9441,5.0205,7010691.3756
2011-03-28 10:10:00,13.14,13.14,12.99,13.07,2827274.8871465907,5.0244,5.0244,4.967,4.9976,2827274.8871
2011-03-28 10:20:00,13.07,13.07,12.99,13.04,1377524.3525778097,4.9976,4.9976,4.967,4.9861,1377524.3526
2011-03-28 10:30:00,13.04,13.05,12.91,12.95,2330007.127583749,4.9861,4.9899,4.9364,4.9517,2330007.1276
2011-03-28 10:40:00,12.95,13.01,12.92,12.92,1005464.480874317,4.9517,4.9747,4.9402,4.9402,1005464.4809
2011-03-28 10:50:00,12.92,12.96,12.86,12.95,2122356.854359705,4.9402,4.9555,4.9173,4.9517,2122356.8544
2011-03-28 11:00:00,12.95,13.08,12.94,13.06,1366120.218579235,4.9517,5.0014,4.9479,4.9938,1366120.2186
2011-03-28 11:10:00,13.06,13.21,13.04,13.18,2152055.119980993,4.9938,5.0511,4.9861,5.0397,2152055.12
2011-03-28 11:20:00,13.17,13.18,13.03,13.04,1469945.3551912569,5.0358,5.0397,4.9823,4.9861,1469945.3552
2011-03-28 11:30:00,13.03,13.05,13.0,13.01,2432406.7474459494,4.9823,4.9899,4.9708,4.9747,2432406.7474
2011-03-28 11:40:00,13.01,13.01,12.94,12.96,1920883.8203848896,4.9747,4.9747,4.9479,4.9555,1920883.8204
2011-03-28 11:50:00,12.96,13.03,12.96,13.01,1295319.553338085,4.9555,4.9823,4.9555,4.9747,1295319.5533
2011-03-28 12:00:00,13.01,13.01,12.98,12.98,747208.363031599,4.9747,4.9747,4.9632,4.9632,747208.363
2011-03-28 12:10:00,12.98,13.01,12.98,12.99,913518.6505108102,4.9632,4.9747,4.9632,4.967,913518.6505
2011-03-28 12:20:00,13.0,13.02,12.98,13.0,490140.1758137325,4.9708,4.9785,4.9632,4.9708,490140.1758
2011-03-28 12:30:00,13.0,13.01,12.98,12.99,548823.948681397,4.9708,4.9747,4.9632,4.967,548823.9487
2011-03-28 12:40:00,12.99,13.01,12.98,13.0,296269.8978379663,4.967,4.9747,4.9632,4.9708,296269.8978
2011-03-28 12:50:00,12.99,13.03,12.98,13.02,549299.1209313376,4.967,4.9823,4.9632,4.9785,549299.1209
2011-03-28 13:00:00,13.02,13.04,13.02,13.04,787598.0042765503,4.9785,4.9861,4.9785,4.9861,787598.0043
2011-03-28 13:10:00,13.04,13.05,13.02,13.03,857448.325017819,4.9861,4.9899,4.9785,4.9823,857448.325
2011-03-28 13:20:00,13.03,13.03,12.96,12.97,671418.3891660727,4.9823,4.9823,4.9555,4.9594,671418.3892
2011-03-28 13:30:00,12.98,13.01,12.97,12.99,613447.374673319,4.9632,4.9747,4.9594,4.967,613447.3747
2011-03-28 13:40:00,12.99,13.0,12.97,12.97,322166.78545972914,4.967,4.9708,4.9594,4.9594,322166.7855
2011-03-28 13:50:00,12.97,12.98,12.94,12.96,376098.8358279877,4.9594,4.9632,4.9479,4.9555,376098.8358
2011-03-28 14:00:00,12.96,12.98,12.95,12.98,432169.1613209789,4.9555,4.9632,4.9517,4.9632,432169.1613
2011-03-28 14:10:00,12.98,12.98,12.96,12.96,359230.22095509624,4.9632,4.9632,4.9555,4.9555,359230.221
2011-03-28 14:20:00,12.96,12.98,12.96,12.96,461392.254692326,4.9555,4.9632,4.9555,4.9555,461392.2547
2011-03-28 14:30:00,12.96,12.98,12.96,12.97,362556.4267046804,4.9555,4.9632,4.9555,4.9594,362556.4267
2011-03-28 14:40:00,12.97,12.98,12.94,12.96,665003.5637918746,4.9594,4.9632,4.9479,4.9555,665003.5638
2011-03-28 14:50:00,12.96,12.96,12.83,12.83,1692088.382038489,4.9555,4.9555,4.9058,4.9058,1692088.382
2011-03-28 15:00:00,12.83,12.9,12.82,12.9,2237586.124970302,4.9058,4.9326,4.902,4.9326,2237586.125
2011-03-28 15:10:00,12.9,12.92,12.85,12.85,961511.0477548112,4.9326,4.9402,4.9135,4.9135,961511.0478
2011-03-28 15:20:00,12.85,12.88,12.83,12.83,1487289.142314089,4.9135,4.9249,4.9058,4.9058,1487289.1423
2011-03-28 15:30:00,12.83,12.85,12.8,12.83,1290330.2447137088,4.9058,4.9135,4.8944,4.9058,1290330.2447
2011-03-28 15:40:00,12.83,12.83,12.75,12.78,2517462.580185317,4.9058,4.9058,4.8752,4.8867,2517462.5802
2011-03-28 15:50:00,12.77,12.8,12.75,12.77,3662865.288667142,4.8829,4.8944,4.8752,4.8829,3662865.2887
2011-03-29 09:30:00,12.75,12.89,12.75,12.84,1709907.3414112616,4.8752,4.9288,4.8752,4.9096,1709907.3414
2011-03-29 09:40:00,12.84,12.92,12.82,12.89,1083392.729864576,4.9096,4.9402,4.902,4.9288,1083392.7299
2011-03-29 09:50:00,12.89,12.97,12.89,12.93,675932.5255405084,4.9288,4.9594,4.9288,4.9441,675932.5255
2011-03-29 10:00:00,12.93,12.99,12.91,12.98,774293.1812782134,4.9441,4.967,4.9364,4.9632,774293.1813
2011-03-29 10:10:00,12.98,13.02,12.96,13.01,760038.0137799953,4.9632,4.9785,4.9555,4.9747,760038.0138
2011-03-29 10:20:00,13.01,13.02,12.96,12.98,644571.1570444286,4.9747,4.9785,4.9555,4.9632,644571.157
2011-03-29 10:30:00,12.98,12.98,12.95,12.96,731052.5065336184,4.9632,4.9632,4.9517,4.9555,731052.5065
2011-03-29 10:40:00,12.96,12.98,12.95,12.96,444048.467569494,4.9555,4.9632,4.9517,4.9555,444048.4676
2011-03-29 10:50:00,12.95,12.99,12.93,12.99,629128.058921359,4.9517,4.967,4.9441,4.967,629128.0589
2011-03-29 11:00:00,12.99,13.05,12.99,13.05,671893.5614160133,4.967,4.9899,4.967,4.9899,671893.5614
2011-03-29 11:10:00,13.05,13.06,13.02,13.05,639106.6761701116,4.9899,4.9938,4.9785,4.9899,639106.6762
2011-03-29 11:20:00,13.05,13.09,13.04,13.06,554526.0156806842,4.9899,5.0052,4.9861,4.9938,554526.0157
2011-03-29 11:30:00,13.06,13.08,13.05,13.07,386077.4530767403,4.9938,5.0014,4.9899,4.9976,386077.4531
2011-03-29 11:40:00,13.07,13.08,13.06,13.06,563079.1161796151,4.9976,5.0014,4.9938,4.9938,563079.1162
2011-03-29 11:50:00,13.06,13.09,13.06,13.09,494891.8983131385,4.9938,5.0052,4.9938,5.0052,494891.8983
2011-03-29 12:00:00,13.08,13.09,13.06,13.07,291993.3475885008,5.0014,5.0052,4.9938,4.9976,291993.3476
2011-03-29 12:10:00,13.07,13.09,13.06,13.09,289617.48633879784,4.9976,5.0052,4.9938,5.0052,289617.4863
2011-03-29 12:20:00,13.09,13.09,13.02,13.02,304822.9983368971,5.0052,5.0052,4.9785,4.9785,304822.9983
2011-03-29 12:30:00,13.02,13.02,12.98,13.02,754573.5329056784,4.9785,4.9785,4.9632,4.9785,754573.5329
2011-03-29 12:40:00,13.02,13.03,13.0,13.01,512235.68543597055,4.9785,4.9823,4.9708,4.9747,512235.6854
2011-03-29 12:50:00,13.01,13.07,13.0,13.05,671418.3891660727,4.9747,4.9976,4.9708,4.9899,671418.3892
2011-03-29 13:00:00,13.05,13.07,13.04,13.06,202185.7923497268,4.9899,4.9976,4.9861,4.9938,202185.7923
2011-03-29 13:10:00,13.06,13.07,13.01,13.02,335471.60845806607,4.9938,4.9976,4.9747,4.9785,335471.6085
2011-03-29 13:20:00,13.01,13.02,12.99,13.0,154193.39510572582,4.9747,4.9785,4.967,4.9708,154193.3951
2011-03-29 13:30:00,13.0,13.04,13.0,13.04,296032.311712996,4.9708,4.9861,4.9708,4.9861,296032.3117
2011-03-29 13:40:00,13.04,13.08,13.04,13.08,347350.9147065812,4.9861,5.0014,4.9861,5.0014,347350.9147
2011-03-29 13:50:00,13.08,13.09,13.06,13.09,274887.14659063914,5.0014,5.0052,4.9938,5.0052,274887.1466
2011-03-29 14:00:00,13.08,13.09,13.07,13.09,411023.996198622,5.0014,5.0052,4.9976,5.0052,411023.9962
2011-03-29 14:10:00,13.09,13.09,13.06,13.08,273936.80209075793,5.0052,5.0052,4.9938,5.0014,273936.8021
2011-03-29 14:20:00,13.08,13.09,13.06,13.07,302684.7232121644,5.0014,5.0052,4.9938,4.9976,302684.7232
2011-03-29 14:30:00,13.07,13.09,13.06,13.07,390591.58945117606,4.9976,5.0052,4.9938,4.9976,390591.5895
2011-03-29 14:40:00,13.07,13.09,13.07,13.08,342599.19220717513,4.9976,5.0052,4.9976,5.0014,342599.1922
2011-03-29 14:50:00,13.08,13.09,13.07,13.09,358517.4625801853,5.0014,5.0052,4.9976,5.0052,358517.4626
2011-03-29 15:00:00,13.09,13.11,13.08,13.08,749584.224281302,5.0052,5.0129,5.0014,5.0014,749584.2243
2011-03-29 15:10:00,13.08,13.1,13.07,13.08,661439.7719173201,5.0014,5.0091,4.9976,5.0014,661439.7719
2011-03-29 15:20:00,13.08,13.09,13.07,13.08,335234.0223330958,5.0014,5.0052,4.9976,5.0014,335234.0223
2011-03-29 15:30:00,13.08,13.09,13.05,13.06,469470.1829413162,5.0014,5.0052,4.9899,4.9938,469470.1829
2011-03-29 15:40:00,13.06,13.06,13.03,13.05,633404.6091708244,4.9938,4.9938,4.9823,4.9899,633404.6092
2011-03-29 15:50:00,13.05,13.08,13.05,13.08,1413399.857448325,4.9899,5.0014,4.9899,5.0014,1413399.8574
2011-03-30 09:30:00,13.16,13.29,13.15,13.16,1123069.6127346165,5.032,5.0817,5.0282,5.032,1123069.6127
2011-03-30 09:40:00,13.15,13.16,13.09,13.11,643145.6402946068,5.0282,5.032,5.0052,5.0129,643145.6403
2011-03-30 09:50:00,13.11,13.17,13.09,13.17,622000.47517225,5.0129,5.0358,5.0052,5.0358,622000.4752
2011-03-30 10:00:00,13.17,13.18,13.14,13.16,413875.02969826566,5.0358,5.0397,5.0244,5.032,413875.0297
2011-03-30 10:10:00,13.16,13.21,13.15,13.2,450463.2929436921,5.032,5.0511,5.0282,5.0473,450463.2929
2011-03-30 10:20:00,13.2,13.2,13.16,13.17,294606.7949631741,5.0473,5.0473,5.032,5.0358,294606.795
2011-03-30 10:30:00,13.17,13.22,13.16,13.21,336897.12520788785,5.0358,5.0549,5.032,5.0511,336897.1252
2011-03-30 10:40:00,13.21,13.28,13.2,13.25,622475.6474221905,5.0511,5.0779,5.0473,5.0664,622475.6474
2011-03-30 10:50:00,13.24,13.31,13.24,13.31,535281.5395580898,5.0626,5.0894,5.0626,5.0894,535281.5396
2011-03-30 11:00:00,13.31,13.33,13.29,13.29,637443.5732953196,5.0894,5.097,5.0817,5.0817,637443.5733
2011-03-30 11:10:00,13.29,13.29,13.22,13.23,328819.19695889764,5.0817,5.0817,5.0549,5.0588,328819.197
2011-03-30 11:20:00,13.23,13.28,13.23,13.28,437158.4699453552,5.0588,5.0779,5.0588,5.0779,437158.4699
2011-03-30 11:30:00,13.28,13.31,13.27,13.3,500118.7930624852,5.0779,5.0894,5.0741,5.0855,500118.7931
2011-03-30 11:40:00,13.3,13.35,13.29,13.34,732953.1955333808,5.0855,5.1047,5.0817,5.1008,732953.1955
2011-03-30 11:50:00,13.34,13.35,13.33,13.34,366120.21857923496,5.1008,5.1047,5.097,5.1008,366120.2186
2011-03-30 12:00:00,13.34,13.36,13.33,13.33,373247.802328344,5.1008,5.1085,5.097,5.097,373247.8023
2011-03-30 12:10:00,13.34,13.41,13.33,13.36,799002.1382751247,5.1008,5.1276,5.097,5.1085,799002.1383
2011-03-30 12:20:00,13.36,13.39,13.36,13.36,412687.0990734141,5.1085,5.12,5.1085,5.1085,412687.0991
2011-03-30 12:30:00,13.36,13.37,13.34,13.37,319315.7519600856,5.1085,5.1123,5.1008,5.1123,319315.752
2011-03-30 12:40:00,13.37,13.37,13.36,13.37,185792.34972677595,5.1123,5.1123,5.1085,5.1123,185792.3497
2011-03-30 12:50:00,13.37,13.38,13.35,13.38,263483.0125920646,5.1123,5.1161,5.1047,5.1161,263483.0126
2011-03-30 13:00:00,13.38,13.41,13.36,13.39,450225.7068187218,5.1161,5.1276,5.1085,5.12,450225.7068
2011-03-30 13:10:00,13.39,13.4,13.37,13.38,322641.9577096698,5.12,5.1238,5.1123,5.1161,322641.9577
2011-03-30 13:20:00,13.38,13.39,13.36,13.38,209313.37609883584,5.1161,5.12,5.1085,5.1161,209313.3761
2011-03-30 13:30:00,13.38,13.38,13.36,13.36,215015.44309812307,5.1161,5.1161,5.1085,5.1085,215015.4431
2011-03-30 13:40:00,13.36,13.37,13.35,13.36,172962.69897837966,5.1085,5.1123,5.1047,5.1085,172962.699
2011-03-30 13:50:00,13.36,13.36,13.34,13.36,505108.1016868615,5.1085,5.1085,5.1008,5.1085,505108.1017
2011-03-30 14:00:00,13.36,13.39,13.36,13.38,528391.5419339511,5.1085,5.12,5.1085,5.1161,528391.5419
2011-03-30 14:10:00,13.38,13.39,13.37,13.38,316227.13233547163,5.1161,5.12,5.1123,5.1161,316227.1323
2011-03-30 14:20:00,13.38,13.4,13.38,13.38,364219.52957947255,5.1161,5.1238,5.1161,5.1161,364219.5296
2011-03-30 14:30:00,13.38,13.39,13.37,13.38,331670.23045854125,5.1161,5.12,5.1123,5.1161,331670.2305
2011-03-30 14:40:00,13.38,13.39,13.36,13.37,435732.95319553337,5.1161,5.12,5.1085,5.1123,435732.9532
2011-03-30 14:50:00,13.38,13.38,13.36,13.36,638393.9177952008,5.1161,5.1161,5.1085,5.1085,638393.9178
2011-03-30 15:00:00,13.36,13.37,13.34,13.35,432406.7474459492,5.1085,5.1123,5.1008,5.1047,432406.7474
2011-03-30 15:10:00,13.35,13.36,13.33,13.35,557852.2214302685,5.1047,5.1085,5.097,5.1047,557852.2214
2011-03-30 15:20:00,13.35,13.35,13.33,13.34,383701.5918270373,5.1047,5.1047,5.097,5.1008,383701.5918
2011-03-30 15:30:00,13.33,13.36,13.33,13.34,572107.3889284866,5.097,5.1085,5.097,5.1008,572107.3889
2011-03-30 15:40:00,13.34,13.34,13.3,13.31,881206.9375148491,5.1008,5.1008,5.0855,5.0894,881206.9375
2011-03-30 15:50:00,13.3,13.33,13.29,13.31,1800665.2411499168,5.0855,5.097,5.0817,5.0894,1800665.2411
2011-03-31 09:30:00,13.31,13.33,13.25,13.27,1079828.9379900214,5.0894,5.097,5.0664,5.0741,1079828.938
2011-03-31 09:40:00,13.28,13.32,13.27,13.3,599667.3794250416,5.0779,5.0932,5.0741,5.0855,599667.3794
2011-03-31 09:50:00,13.3,13.31,13.29,13.31,298645.7590876693,5.0855,5.0894,5.0817,5.0894,298645.7591
2011-03-31 10:00:00,13.31,13.33,13.24,13.25,407697.7904490378,5.0894,5.097,5.0626,5.0664,407697.7904
2011-03-31 10:10:00,13.25,13.3,13.24,13.26,399619.86220004753,5.0664,5.0855,5.0626,5.0702,399619.8622
2011-03-31 10:20:00,13.26,13.34,13.25,13.25,549536.7070563079,5.0702,5.1008,5.0664,5.0664,549536.7071
2011-03-31 10:30:00,13.25,13.31,13.25,13.28,681634.5925397957,5.0664,5.0894,5.0664,5.0779,681634.5925
2011-03-31 10:40:00,13.28,13.29,13.26,13.29,547160.845806605,5.0779,5.0817,5.0702,5.0817,547160.8458
2011-03-31 10:50:00,13.28,13.32,13.28,13.31,275362.3188405797,5.0779,5.0932,5.0779,5.0894,275362.3188
2011-03-31 11:00:00,13.31,13.32,13.3,13.31,776906.6286528867,5.0894,5.0932,5.0855,5.0894,776906.6287
2011-03-31 11:10:00,13.31,13.32,13.29,13.3,390829.1755761464,5.0894,5.0932,5.0817,5.0855,390829.1756
2011-03-31 11:20:00,13.3,13.32,13.25,13.25,264908.52934188646,5.0855,5.0932,5.0664,5.0664,264908.5293
2011-03-31 11:30:00,13.25,13.27,13.19,13.21,327868.8524590164,5.0664,5.0741,5.0435,5.0511,327868.8525
2011-03-31 11:40:00,13.21,13.23,13.2,13.21,296269.8978379663,5.0511,5.0588,5.0473,5.0511,296269.8978
2011-03-31 11:50:00,13.21,13.21,13.16,13.17,372059.8717034925,5.0511,5.0511,5.032,5.0358,372059.8717
2011-03-31 12:00:00,13.17,13.2,13.17,13.18,305060.58446186746,5.0358,5.0473,5.0358,5.0397,305060.5845
2011-03-31 12:10:00,13.19,13.19,13.16,13.17,282252.3164647185,5.0435,5.0435,5.032,5.0358,282252.3165
2011-03-31 12:20:00,13.17,13.17,13.16,13.17,262057.4958422428,5.0358,5.0358,5.032,5.0358,262057.4958
2011-03-31 12:30:00,13.17,13.17,13.15,13.16,218579.2349726776,5.0358,5.0358,5.0282,5.032,218579.235
2011-03-31 12:40:00,13.16,13.16,13.15,13.16,268234.73509147065,5.032,5.032,5.0282,5.032,268234.7351
2011-03-31 12:50:00,13.16,13.17,13.15,13.16,209075.78997386555,5.032,5.0358,5.0282,5.032,209075.79
2011-03-31 13:00:00,13.17,13.18,13.16,13.16,171299.59610358757,5.0358,5.0397,5.032,5.032,171299.5961
2011-03-31 13:10:00,13.16,13.17,13.16,13.17,141363.74435732953,5.032,5.0358,5.032,5.0358,141363.7444
2011-03-31 13:20:00,13.17,13.17,13.16,13.16,235685.4359705393,5.0358,5.0358,5.032,5.032,235685.436
2011-03-31 13:30:00,13.16,13.19,13.16,13.19,210501.30672368733,5.032,5.0435,5.032,5.0435,210501.3067
2011-03-31 13:40:00,13.18,13.2,13.18,13.19,215015.44309812307,5.0397,5.0473,5.0397,5.0435,215015.4431
2011-03-31 13:50:00,13.19,13.19,13.15,13.16,197196.48372535044,5.0435,5.0435,5.0282,5.032,197196.4837
2011-03-31 14:00:00,13.16,13.16,13.14,13.15,244238.5364694702,5.032,5.032,5.0244,5.0282,244238.5365
2011-03-31 14:10:00,13.15,13.16,13.14,13.15,483962.93656450463,5.0282,5.032,5.0244,5.0282,483962.9366
2011-03-31 14:20:00,13.15,13.16,13.14,13.15,449750.5345687812,5.0282,5.032,5.0244,5.0282,449750.5346
2011-03-31 14:30:00,13.15,13.16,13.14,13.14,254454.73984319315,5.0282,5.032,5.0244,5.0244,254454.7398
2011-03-31 14:40:00,13.14,13.17,13.13,13.17,877405.5595153243,5.0244,5.0358,5.0205,5.0358,877405.5595
2011-03-31 14:50:00,13.16,13.17,13.14,13.17,414825.37419814686,5.032,5.0358,5.0244,5.0358,414825.3742
2011-03-31 15:00:00,13.17,13.18,13.17,13.18,785222.1430268473,5.0358,5.0397,5.0358,5.0397,785222.143
2011-03-31 15:10:00,13.17,13.19,13.16,13.17,314326.4433357092,5.0358,5.0435,5.032,5.0358,314326.4433
2011-03-31 15:20:00,13.18,13.18,13.17,13.17,267997.1489665004,5.0397,5.0397,5.0358,5.0358,267997.149
2011-03-31 15:30:00,13.17,13.17,13.12,13.12,616535.9942979331,5.0358,5.0358,5.0167,5.0167,616535.9943
2011-03-31 15:40:00,13.13,13.13,13.06,13.08,2305535.756711808,5.0205,5.0205,4.9938,5.0014,2305535.7567
2011-03-31 15:50:00,13.08,13.09,13.05,13.06,4311000.237586125,5.0014,5.0052,4.9899,4.9938,4311000.2376
2011-04-01 09:30:00,13.23,13.24,12.99,12.99,942028.9855072465,5.0588,5.0626,4.967,4.967,942028.9855
2011-04-01 09:40:00,12.99,13.01,12.92,12.97,1188168.210976479,4.967,4.9747,4.9402,4.9594,1188168.211
2011-04-01 09:50:00,12.97,13.06,12.97,13.05,483250.1781895937,4.9594,4.9938,4.9594,4.9899,483250.1782
2011-04-01 10:00:00,13.05,13.11,13.05,13.11,754811.1190306486,4.9899,5.0129,4.9899,5.0129,754811.119
2011-04-01 10:10:00,13.11,13.15,13.11,13.13,482537.41981468286,5.0129,5.0282,5.0129,5.0205,482537.4198
2011-04-01 10:20:00,13.13,13.2,13.12,13.18,318365.4074602043,5.0205,5.0473,5.0167,5.0397,318365.4075
2011-04-01 10:30:00,13.18,13.22,13.17,13.22,243763.3642195296,5.0397,5.0549,5.0358,5.0549,243763.3642
2011-04-01 10:40:00,13.22,13.22,13.16,13.18,412449.5129484438,5.0549,5.0549,5.032,5.0397,412449.5129
2011-04-01 10:50:00,13.18,13.22,13.18,13.21,181278.21335234024,5.0397,5.0549,5.0397,5.0511,181278.2134
2011-04-01 11:00:00,13.21,13.24,13.2,13.23,299596.1035875505,5.0511,5.0626,5.0473,5.0588,299596.1036
2011-04-01 11:10:00,13.23,13.27,13.23,13.25,381563.3167023046,5.0588,5.0741,5.0588,5.0664,381563.3167
2011-04-01 11:20:00,13.25,13.28,13.25,13.28,121881.6821097648,5.0664,5.0779,5.0664,5.0779,121881.6821
2011-04-01 11:30:00,13.28,13.32,13.26,13.32,571157.0444286054,5.0779,5.0932,5.0702,5.0932,571157.0444
2011-04-01 11:40:00,13.32,13.33,13.29,13.3,446186.7426942267,5.0932,5.097,5.0817,5.0855,446186.7427
2011-04-01 11:50:00,13.3,13.33,13.3,13.32,198146.82822523164,5.0855,5.097,5.0855,5.0932,198146.8282
2011-04-01 12:00:00,13.32,13.33,13.32,13.33,117129.95961035875,5.0932,5.097,5.0932,5.097,117129.9596
2011-04-01 12:10:00,13.33,13.35,13.33,13.34,290805.41696364933,5.097,5.1047,5.097,5.1008,290805.417
2011-04-01 12:20:00,13.34,13.34,13.28,13.29,430030.8861962461,5.1008,5.1008,5.0779,5.0817,430030.8862
2011-04-01 12:30:00,13.29,13.3,13.28,13.3,162033.73722974578,5.0817,5.0855,5.0779,5.0855,162033.7372
2011-04-01 12:40:00,13.3,13.3,13.29,13.3,227132.33547160847,5.0855,5.0855,5.0817,5.0855,227132.3355
2011-04-01 12:50:00,13.3,13.31,13.3,13.3,153718.22285578522,5.0855,5.0894,5.0855,5.0855,153718.2229
2011-04-01 13:00:00,13.3,13.32,13.3,13.3,173200.28510334998,5.0855,5.0932,5.0855,5.0855,173200.2851
2011-04-01 13:10:00,13.3,13.3,13.29,13.3,223330.9574720836,5.0855,5.0855,5.0817,5.0855,223330.9575
2011-04-01 13:20:00,13.3,13.3,13.27,13.28,133523.40223330958,5.0855,5.0855,5.0741,5.0779,133523.4022
2011-04-01 13:30:00,13.28,13.32,13.28,13.32,247802.32834402472,5.0779,5.0932,5.0779,5.0932,247802.3283
2011-04-01 13:40:00,13.32,13.32,13.3,13.31,172725.11285340937,5.0932,5.0932,5.0855,5.0894,172725.1129
2011-04-01 13:50:00,13.31,13.33,13.3,13.33,138037.53860774531,5.0894,5.097,5.0855,5.097,138037.5386
2011-04-01 14:00:00,13.33,13.33,13.29,13.29,354953.6707056308,5.097,5.097,5.0817,5.0817,354953.6707
2011-04-01 14:10:00,13.29,13.3,13.27,13.28,278926.11071513424,5.0817,5.0855,5.0741,5.0779,278926.1107
2011-04-01 14:20:00,13.28,13.28,13.25,13.26,313851.2710857686,5.0779,5.0779,5.0664,5.0702,313851.2711
2011-04-01 14:30:00,13.26,13.27,13.25,13.27,286291.2805892136,5.0702,5.0741,5.0664,5.0741,286291.2806
2011-04-01 14:40:00,13.27,13.27,13.21,13.24,431931.57519600855,5.0741,5.0741,5.0511,5.0626,431931.5752
2011-04-01 14:50:00,13.24,13.25,13.2,13.24,443335.7091945831,5.0626,5.0664,5.0473,5.0626,443335.7092
2011-04-01 15:00:00,13.24,13.24,13.2,13.2,325255.4050843431,5.0626,5.0626,5.0473,5.0473,325255.4051
2011-04-01 15:10:00,13.2,13.2,13.17,13.17,409123.3071988596,5.0473,5.0473,5.0358,5.0358,409123.3072
2011-04-01 15:20:00,13.17,13.21,13.17,13.2,272511.2853409361,5.0358,5.0511,5.0358,5.0473,272511.2853
2011-04-01 15:30:00,13.2,13.22,13.19,13.2,640057.0206699929,5.0473,5.0549,5.0435,5.0473,640057.0207
2011-04-01 15:40:00,13.2,13.21,13.19,13.19,1853646.947018294,5.0473,5.0511,5.0435,5.0435,1853646.947
2011-04-01 15:50:00,13.19,13.2,13.18,13.2,2297933.0007127584,5.0435,5.0473,5.0397,5.0473,2297933.0007
2011-04-04 09:30:00,13.2,13.32,13.2,13.27,649560.465668805,5.0473,5.0932,5.0473,5.0741,649560.4657
2011-04-04 09:40:00,13.27,13.29,13.09,13.1,834877.6431456403,5.0741,5.0817,5.0052,5.0091,834877.6431
2011-04-04 09:50:00,13.1,13.16,13.1,13.12,310525.0653361844,5.0091,5.032,5.0091,5.0167,310525.0653
2011-04-04 10:00:00,13.12,13.12,13.03,13.04,604656.6880494179,5.0167,5.0167,4.9823,4.9861,604656.688
2011-04-04 10:10:00,13.04,13.07,13.01,13.06,803991.4468995011,4.9861,4.9976,4.9747,4.9938,803991.4469
2011-04-04 10:20:00,13.06,13.06,13.01,13.03,232121.6440959848,4.9938,4.9938,4.9747,4.9823,232121.6441
2011-04-04 10:30:00,13.03,13.07,13.03,13.04,282727.48871465906,4.9823,4.9976,4.9823,4.9861,282727.4887
2011-04-04 10:40:00,13.04,13.05,13.04,13.04,275599.90496555,4.9861,4.9899,4.9861,4.9861,275599.905
2011-04-04 10:50:00,13.04,13.06,13.03,13.04,982418.6267521976,4.9861,4.9938,4.9823,4.9861,982418.6268
2011-04-04 11:00:00,13.04,13.05,13.01,13.01,336421.9529579473,4.9861,4.9899,4.9747,4.9747,336421.953
2011-04-04 11:10:00,13.01,13.04,13.0,13.03,318840.57971014496,4.9747,4.9861,4.9708,4.9823,318840.5797
2011-04-04 11:20:00,13.03,13.04,13.03,13.04,195533.3808505584,4.9823,4.9861,4.9823,4.9861,195533.3809
2011-04-04 11:30:00,13.04,13.04,13.03,13.04,248990.2589688762,4.9861,4.9861,4.9823,4.9861,248990.259
2011-04-04 11:40:00,13.04,13.05,13.03,13.04,302684.7232121644,4.9861,4.9899,4.9823,4.9861,302684.7232
2011-04-04 11:50:00,13.04,13.06,13.04,13.05,471133.28581610834,4.9861,4.9938,4.9861,4.9899,471133.2858
2011-04-04 12:00:00,13.05,13.09,13.05,13.08,199334.7588500832,4.9899,5.0052,4.9899,5.0014,199334.7589
2011-04-04 12:10:00,13.08,13.08,13.06,13.06,100736.51698740794,5.0014,5.0014,4.9938,4.9938,100736.517
2011-04-04 12:20:00,13.06,13.07,13.06,13.06,266809.21834164887,4.9938,4.9976,4.9938,4.9938,266809.2183
2011-04-04 12:30:00,13.06,13.08,13.04,13.04,725350.4395343312,4.9938,5.0014,4.9861,4.9861,725350.4395
2011-04-04 12:40:00,13.05,13.05,13.02,13.04,200522.68947493468,4.9899,4.9899,4.9785,4.9861,200522.6895
2011-04-04 12:50:00,13.04,13.05,13.01,13.05,228795.43834640057,4.9861,4.9899,4.9747,4.9899,228795.4383
2011-04-04 13:00:00,13.04,13.05,13.03,13.05,182228.55785222145,4.9861,4.9899,4.9823,4.9899,182228.5579
2011-04-04 13:10:00,13.05,13.07,13.04,13.06,142551.67498218105,4.9899,4.9976,4.9861,4.9938,142551.675
2011-04-04 13:20:00,13.06,13.09,13.06,13.08,120931.3376098836,4.9938,5.0052,4.9938,5.0014,120931.3376
2011-04-04 13:30:00,13.07,13.08,13.05,13.06,183416.4884770729,4.9976,5.0014,4.9899,4.9938,183416.4885
2011-04-04 13:40:00,13.06,13.06,13.01,13.02,436208.125445474,4.9938,4.9938,4.9747,4.9785,436208.1254
2011-04-04 13:50:00,13.02,13.03,12.99,13.03,258018.53171774768,4.9785,4.9823,4.967,4.9823,258018.5317
2011-04-04 14:00:00,13.03,13.09,13.02,13.08,288191.969588976,4.9823,5.0052,4.9785,5.0014,288191.9696
2011-04-04 14:10:00,13.08,13.08,13.05,13.06,124732.71560940842,5.0014,5.0014,4.9899,4.9938,124732.7156
2011-04-04 14:20:00,13.06,13.09,13.06,13.08,219767.16559752912,4.9938,5.0052,4.9938,5.0014,219767.1656
2011-04-04 14:30:00,13.08,13.1,13.08,13.08,205036.8258493704,5.0014,5.0091,5.0014,5.0014,205036.8258
2011-04-04 14:40:00,13.08,13.1,13.07,13.09,149679.2587312901,5.0014,5.0091,4.9976,5.0052,149679.2587
2011-04-04 14:50:00,13.1,13.11,13.08,13.1,195533.3808505584,5.0091,5.0129,5.0014,5.0091,195533.3809
2011-04-04 15:00:00,13.1,13.11,13.09,13.09,271798.5269660252,5.0091,5.0129,5.0052,5.0052,271798.527
2011-04-04 15:10:00,13.09,13.13,13.09,13.12,411261.58232359233,5.0052,5.0205,5.0052,5.0167,411261.5823
2011-04-04 15:20:00,13.12,13.17,13.12,13.17,587550.4870515562,5.0167,5.0358,5.0167,5.0358,587550.4871
2011-04-04 15:30:00,13.17,13.17,13.14,13.17,385839.86695177,5.0358,5.0358,5.0244,5.0358,385839.867
2011-04-04 15:40:00,13.17,13.18,13.16,13.18,846994.5355191258,5.0358,5.0397,5.032,5.0397,846994.5355
2011-04-04 15:50:00,13.18,13.21,13.17,13.21,1792824.899025897,5.0397,5.0511,5.0358,5.0511,1792824.899
2011-04-05 09:30:00,13.2,13.81,13.17,13.75,4204799.2397244,5.0473,5.2805,5.0358,5.2576,4204799.2397
2011-04-05 09:40:00,13.75,13.76,13.64,13.69,2526728.439059159,5.2576,5.2614,5.2155,5.2347,2526728.4391
2011-04-05 09:50:00,13.7,13.83,13.68,13.76,1967688.287004039,5.2385,5.2882,5.2308,5.2614,1967688.287
2011-04-05 10:00:00,13.76,13.76,13.6,13.67,1756711.8080304111,5.2614,5.2614,5.2002,5.227,1756711.808
2011-04-05 10:10:00,13.67,13.68,13.6,13.64,1077453.0767403184,5.227,5.2308,5.2002,5.2155,1077453.0767
2011-04-05 10:20:00,13.63,13.7,13.6,13.68,1351389.8788310762,5.2117,5.2385,5.2002,5.2308,1351389.8788
2011-04-05 10:30:00,13.68,13.7,13.58,13.58,688287.0040389642,5.2308,5.2385,5.1926,5.1926,688287.004
2011-04-05 10:40:00,13.58,13.61,13.55,13.56,865526.2532668093,5.1926,5.2041,5.1811,5.185,865526.2533
2011-04-05 10:50:00,13.57,13.57,13.45,13.46,1209313.3760988358,5.1888,5.1888,5.1429,5.1467,1209313.3761
2011-04-05 11:00:00,13.46,13.56,13.46,13.54,702542.1715371823,5.1467,5.185,5.1467,5.1773,702542.1715
2011-04-05 11:10:00,13.54,13.58,13.5,13.57,421952.9579472559,5.1773,5.1926,5.162,5.1888,421952.9579
2011-04-05 11:20:00,13.57,13.59,13.53,13.55,293656.45046329295,5.1888,5.1964,5.1735,5.1811,293656.4505
2011-04-05 11:30:00,13.55,13.55,13.5,13.52,313376.098835828,5.1811,5.1811,5.162,5.1697,313376.0988
2011-04-05 11:40:00,13.52,13.53,13.51,13.52,290092.6585887384,5.1697,5.1735,5.1658,5.1697,290092.6586
2011-04-05 11:50:00,13.52,13.53,13.46,13.53,437158.4699453552,5.1697,5.1735,5.1467,5.1735,437158.4699
2011-04-05 12:00:00,13.53,13.55,13.48,13.49,238536.46947018296,5.1735,5.1811,5.1544,5.1582,238536.4695
2011-04-05 12:10:00,13.49,13.53,13.48,13.52,181753.3856022808,5.1582,5.1735,5.1544,5.1697,181753.3856
2011-04-05 12:20:00,13.52,13.52,13.48,13.49,350439.53433119506,5.1697,5.1697,5.1544,5.1582,350439.5343
2011-04-05 12:30:00,13.49,13.49,13.49,13.49,172249.94060346877,5.1582,5.1582,5.1582,5.1582,172249.9406
2011-04-05 12:40:00,13.49,13.52,13.47,13.51,416250.89094796864,5.1582,5.1697,5.1505,5.1658,416250.8909
2011-04-05 12:50:00,13.51,13.52,13.5,13.51,188880.96935138988,5.1658,5.1697,5.162,5.1658,188880.9694
2011-04-05 13:00:00,13.51,13.52,13.49,13.49,342361.6060822048,5.1658,5.1697,5.1582,5.1582,342361.6061
2011-04-05 13:10:00,13.5,13.51,13.49,13.49,228557.85222143028,5.162,5.1658,5.1582,5.1582,228557.8522
2011-04-05 13:20:00,13.49,13.5,13.49,13.49,201710.62009978617,5.1582,5.162,5.1582,5.1582,201710.6201
2011-04-05 13:30:00,13.49,13.51,13.49,13.5,229033.02447137088,5.1582,5.1658,5.1582,5.162,229033.0245
2011-04-05 13:40:00,13.5,13.5,13.45,13.46,350677.12045616534,5.162,5.162,5.1429,5.1467,350677.1205
2011-04-05 13:50:00,13.45,13.46,13.43,13.44,534806.3673081492,5.1429,5.1467,5.1352,5.1391,534806.3673
2011-04-05 14:00:00,13.44,13.46,13.41,13.41,515086.71893561416,5.1391,5.1467,5.1276,5.1276,515086.7189
2011-04-05 14:10:00,13.42,13.42,13.37,13.37,607745.3076740318,5.1314,5.1314,5.1123,5.1123,607745.3077
2011-04-05 14:20:00,13.37,13.43,13.37,13.43,400332.6205749585,5.1123,5.1352,5.1123,5.1352,400332.6206
2011-04-05 14:30:00,13.43,13.44,13.4,13.41,464243.2881919696,5.1352,5.1391,5.1238,5.1276,464243.2882
2011-04-05 14:40:00,13.41,13.41,13.37,13.39,356854.3597053932,5.1276,5.1276,5.1123,5.12,356854.3597
2011-04-05 14:50:00,13.39,13.4,13.35,13.39,816108.3392729865,5.12,5.1238,5.1047,5.12,816108.3393
2011-04-05 15:00:00,13.39,13.41,13.38,13.38,417913.9938227608,5.12,5.1276,5.1161,5.1161,417913.9938
2011-04-05 15:10:00,13.38,13.38,13.36,13.38,407222.6181990972,5.1161,5.1161,5.1085,5.1161,407222.6182
2011-04-05 15:20:00,13.38,13.39,13.38,13.38,271560.9408410549,5.1161,5.12,5.1161,5.1161,271560.9408
2011-04-05 15:30:00,13.38,13.39,13.36,13.39,382038.4889522452,5.1161,5.12,5.1085,5.12,382038.489
2011-04-05 15:40:00,13.39,13.41,13.38,13.39,471370.8719410786,5.12,5.1276,5.1161,5.12,471370.8719
2011-04-05 15:50:00,13.39,13.41,13.36,13.39,1276075.0772154906,5.12,5.1276,5.1085,5.12,1276075.0772
2011-04-06 09:30:00,13.53,13.61,13.5,13.59,1204799.2397244002,5.1735,5.2041,5.162,5.1964,1204799.2397
2011-04-06 09:40:00,13.59,13.73,13.58,13.71,1317177.4768353528,5.1964,5.25,5.1926,5.2423,1317177.4768
2011-04-06 09:50:00,13.73,13.73,13.6,13.6,720836.3031598955,5.25,5.25,5.2002,5.2002,720836.3032
2011-04-06 10:00:00,13.6,13.61,13.56,13.57,582323.5923022096,5.2002,5.2041,5.185,5.1888,582323.5923
2011-04-06 10:10:00,13.57,13.58,13.47,13.5,1011641.7201235448,5.1888,5.1926,5.1505,5.162,1011641.7201
2011-04-06 10:20:00,13.5,13.56,13.49,13.54,626752.197671656,5.162,5.185,5.1582,5.1773,626752.1977
2011-04-06 10:30:00,13.54,13.54,13.47,13.48,574008.077928249,5.1773,5.1773,5.1505,5.1544,574008.0779
2011-04-06 10:40:00,13.48,13.53,13.47,13.52,348301.2592064624,5.1544,5.1735,5.1505,5.1697,348301.2592
2011-04-06 10:50:00,13.52,13.52,13.49,13.51,224281.30197196483,5.1697,5.1697,5.1582,5.1658,224281.302
2011-04-06 11:00:00,13.5,13.5,13.37,13.37,671418.3891660727,5.162,5.162,5.1123,5.1123,671418.3892
2011-04-06 11:10:00,13.37,13.38,13.32,13.34,705630.7911617962,5.1123,5.1161,5.0932,5.1008,705630.7912
2011-04-06 11:20:00,13.33,13.39,13.33,13.36,395580.8980755524,5.097,5.12,5.097,5.1085,395580.8981
2011-04-06 11:30:00,13.36,13.39,13.34,13.36,341411.2615823236,5.1085,5.12,5.1008,5.1085,341411.2616
2011-04-06 11:40:00,13.35,13.37,13.33,13.33,237348.53884533144,5.1047,5.1123,5.097,5.097,237348.5388
2011-04-06 11:50:00,13.33,13.37,13.31,13.34,532430.5060584462,5.097,5.1123,5.0894,5.1008,532430.5061
2011-04-06 12:00:00,13.34,13.36,13.31,13.35,307674.0318365408,5.1008,5.1085,5.0894,5.1047,307674.0318
2011-04-06 12:10:00,13.35,13.37,13.34,13.37,233309.5747208363,5.1047,5.1123,5.1008,5.1123,233309.5747
2011-04-06 12:20:00,13.37,13.39,13.35,13.39,310762.6514611547,5.1123,5.12,5.1047,5.12,310762.6515
2011-04-06 12:30:00,13.39,13.39,13.35,13.36,209313.37609883584,5.12,5.12,5.1047,5.1085,209313.3761
2011-04-06 12:40:00,13.36,13.37,13.35,13.35,145402.70848182467,5.1085,5.1123,5.1047,5.1047,145402.7085
2011-04-06 12:50:00,13.35,13.35,13.32,13.35,186742.6942266572,5.1047,5.1047,5.0932,5.1047,186742.6942
2011-04-06 13:00:00,13.35,13.37,13.34,13.36,112378.23711095272,5.1047,5.1123,5.1008,5.1085,112378.2371
2011-04-06 13:10:00,13.36,13.41,13.36,13.4,175576.146353053,5.1085,5.1276,5.1085,5.1238,175576.1464
2011-04-06 13:20:00,13.4,13.4,13.38,13.4,99548.58636255642,5.1238,5.1238,5.1161,5.1238,99548.5864
2011-04-06 13:30:00,13.4,13.42,13.4,13.4,138037.53860774531,5.1238,5.1314,5.1238,5.1238,138037.5386
2011-04-06 13:40:00,13.41,13.41,13.38,13.38,142789.26110715134,5.1276,5.1276,5.1161,5.1161,142789.2611
2011-04-06 13:50:00,13.38,13.4,13.38,13.4,116654.78736041817,5.1161,5.1238,5.1161,5.1238,116654.7874
2011-04-06 14:00:00,13.4,13.41,13.39,13.41,139463.05535756712,5.1238,5.1276,5.12,5.1276,139463.0554
2011-04-06 14:10:00,13.41,13.41,13.38,13.38,305535.75671180803,5.1276,5.1276,5.1161,5.1161,305535.7567
2011-04-06 14:20:00,13.38,13.39,13.37,13.39,199809.93110002376,5.1161,5.12,5.1123,5.12,199809.9311
2011-04-06 14:30:00,13.38,13.41,13.38,13.41,149916.8448562604,5.1161,5.1276,5.1161,5.1276,149916.8449
2011-04-06 14:40:00,13.41,13.44,13.4,13.44,360418.1515799477,5.1276,5.1391,5.1238,5.1391,360418.1516
2011-04-06 14:50:00,13.44,13.44,13.41,13.42,217866.47659776668,5.1391,5.1391,5.1276,5.1314,217866.4766
2011-04-06 15:00:00,13.42,13.44,13.41,13.42,362794.0128296508,5.1314,5.1391,5.1276,5.1314,362794.0128
2011-04-06 15:10:00,13.42,13.44,13.41,13.43,311237.82371109526,5.1314,5.1391,5.1276,5.1352,311237.8237
2011-04-06 15:20:00,13.43,13.43,13.39,13.39,292468.51983844145,5.1352,5.1352,5.12,5.12,292468.5198
2011-04-06 15:30:00,13.39,13.42,13.39,13.41,272748.8714659064,5.12,5.1314,5.12,5.1276,272748.8715
2011-04-06 15:40:00,13.41,13.44,13.41,13.43,528866.7141838917,5.1276,5.1391,5.1276,5.1352,528866.7142
2011-04-06 15:50:00,13.43,13.43,13.41,13.41,895224.5188880969,5.1352,5.1352,5.1276,5.1276,895224.5189
2011-04-07 09:30:00,13.36,13.38,13.27,13.28,850558.3273936802,5.1085,5.1161,5.0741,5.0779,850558.3274
2011-04-07 09:40:00,13.28,13.36,13.28,13.35,692801.1404133999,5.0779,5.1085,5.0779,5.1047,692801.1404
2011-04-07 09:50:00,13.36,13.44,13.35,13.41,716084.5806604894,5.1085,5.1391,5.1047,5.1276,716084.5807
2011-04-07 10:00:00,13.41,13.41,13.31,13.32,769541.4587788073,5.1276,5.1276,5.0894,5.0932,769541.4588
2011-04-07 10:10:00,13.32,13.33,13.29,13.29,336421.9529579473,5.0932,5.097,5.0817,5.0817,336421.953
2011-04-07 10:20:00,13.29,13.35,13.29,13.3,285578.5222143027,5.0817,5.1047,5.0817,5.0855,285578.5222
2011-04-07 10:30:00,13.3,13.31,13.21,13.25,717510.0974103112,5.0855,5.0894,5.0511,5.0664,717510.0974
2011-04-07 10:40:00,13.24,13.24,13.14,13.23,972440.009503445,5.0626,5.0626,5.0244,5.0588,972440.0095
2011-04-07 10:50:00,13.23,13.28,13.22,13.26,439771.9173200285,5.0588,5.0779,5.0549,5.0702,439771.9173
2011-04-07 11:00:00,13.26,13.27,13.23,13.25,517224.9940603469,5.0702,5.0741,5.0588,5.0664,517224.9941
2011-04-07 11:10:00,13.25,13.26,13.2,13.21,404371.5846994536,5.0664,5.0702,5.0473,5.0511,404371.5847
2011-04-07 11:20:00,13.21,13.22,13.18,13.19,502969.8265621288,5.0511,5.0549,5.0397,5.0435,502969.8266
2011-04-07 11:30:00,13.2,13.2,13.13,13.15,631979.0924210027,5.0473,5.0473,5.0205,5.0282,631979.0924
2011-04-07 11:40:00,13.15,13.16,13.11,13.14,543834.6400570207,5.0282,5.032,5.0129,5.0244,543834.6401
2011-04-07 11:50:00,13.14,13.23,13.12,13.23,523877.40555951535,5.0244,5.0588,5.0167,5.0588,523877.4056
2011-04-07 12:00:00,13.23,13.3,13.23,13.3,479211.2140650986,5.0588,5.0855,5.0588,5.0855,479211.2141
2011-04-07 12:10:00,13.3,13.34,13.28,13.31,426229.5081967213,5.0855,5.1008,5.0779,5.0894,426229.5082
2011-04-07 12:20:00,13.31,13.32,13.29,13.3,207412.68709907343,5.0894,5.0932,5.0817,5.0855,207412.6871
2011-04-07 12:30:00,13.3,13.38,13.3,13.37,516987.40793537657,5.0855,5.1161,5.0855,5.1123,516987.4079
2011-04-07 12:40:00,13.37,13.37,13.33,13.33,266809.21834164887,5.1123,5.1123,5.097,5.097,266809.2183
2011-04-07 12:50:00,13.33,13.34,13.31,13.34,301259.2064623426,5.097,5.1008,5.0894,5.1008,301259.2065
2011-04-07 13:00:00,13.34,13.36,13.33,13.35,221192.68234735093,5.1008,5.1085,5.097,5.1047,221192.6823
2011-04-07 13:10:00,13.34,13.35,13.3,13.3,263958.18484200526,5.1008,5.1047,5.0855,5.0855,263958.1848
2011-04-07 13:20:00,13.3,13.33,13.29,13.31,357567.1180803041,5.0855,5.097,5.0817,5.0894,357567.1181
2011-04-07 13:30:00,13.31,13.31,13.28,13.28,765502.4946543123,5.0894,5.0894,5.0779,5.0779,765502.4947
2011-04-07 13:40:00,13.29,13.29,13.22,13.24,988833.452126396,5.0817,5.0817,5.0549,5.0626,988833.4521
2011-04-07 13:50:00,13.24,13.25,13.21,13.21,580660.4894274174,5.0626,5.0664,5.0511,5.0511,580660.4894
2011-04-07 14:00:00,13.21,13.23,13.2,13.2,878831.0762651461,5.0511,5.0588,5.0473,5.0473,878831.0763
2011-04-07 14:10:00,13.2,13.23,13.19,13.21,358992.634830126,5.0473,5.0588,5.0435,5.0511,358992.6348
2011-04-07 14:20:00,13.22,13.22,13.19,13.2,400570.20669992873,5.0549,5.0549,5.0435,5.0473,400570.2067
2011-04-07 14:30:00,13.2,13.22,13.19,13.21,265858.87384176766,5.0473,5.0549,5.0435,5.0511,265858.8738
2011-04-07 14:40:00,13.21,13.25,13.21,13.25,276787.83559040155,5.0511,5.0664,5.0511,5.0664,276787.8356
2011-04-07 14:50:00,13.25,13.27,13.24,13.26,686861.4872891423,5.0664,5.0741,5.0626,5.0702,686861.4873
2011-04-07 15:00:00,13.26,13.26,13.24,13.25,283202.6609645997,5.0702,5.0702,5.0626,5.0664,283202.661
2011-04-07 15:10:00,13.25,13.26,13.22,13.26,314801.6155856498,5.0664,5.0702,5.0549,5.0702,314801.6156
2011-04-07 15:20:00,13.26,13.26,13.2,13.21,541458.7788073177,5.0702,5.0702,5.0473,5.0511,541458.7788
2011-04-07 15:30:00,13.21,13.22,13.19,13.22,620099.7861724875,5.0511,5.0549,5.0435,5.0549,620099.7862
2011-04-07 15:40:00,13.22,13.25,13.21,13.25,656450.4632929437,5.0549,5.0664,5.0511,5.0664,656450.4633
2011-04-07 15:50:00,13.25,13.27,13.24,13.27,1829888.334521264,5.0664,5.0741,5.0626,5.0741,1829888.3345
2011-04-08 09:30:00,13.3,13.42,13.3,13.34,813019.7196483725,5.0855,5.1314,5.0855,5.1008,813019.7196
2011-04-08 09:40:00,13.34,13.34,13.24,13.24,329769.54145877884,5.1008,5.1008,5.0626,5.0626,329769.5415
2011-04-08 09:50:00,13.24,13.26,13.19,13.25,339272.9864575909,5.0626,5.0702,5.0435,5.0664,339272.9865
2011-04-08 10:00:00,13.26,13.28,13.25,13.25,190306.4861012117,5.0702,5.0779,5.0664,5.0664,190306.4861
2011-04-08 10:10:00,13.24,13.3,13.22,13.23,264670.9432169161,5.0626,5.0855,5.0549,5.0588,264670.9432
2011-04-08 10:20:00,13.23,13.25,13.2,13.2,178189.59372772631,5.0588,5.0664,5.0473,5.0473,178189.5937
2011-04-08 10:30:00,13.2,13.27,13.2,13.27,235210.2637205987,5.0473,5.0741,5.0473,5.0741,235210.2637
2011-04-08 10:40:00,13.27,13.3,13.25,13.28,233784.7469707769,5.0741,5.0855,5.0664,5.0779,233784.747
2011-04-08 10:50:00,13.28,13.28,13.23,13.24,215253.02922309336,5.0779,5.0779,5.0588,5.0626,215253.0292
2011-04-08 11:00:00,13.23,13.26,13.22,13.25,189593.7277263008,5.0588,5.0702,5.0549,5.0664,189593.7277
2011-04-08 11:10:00,13.25,13.25,13.23,13.23,184604.4191019245,5.0664,5.0664,5.0588,5.0588,184604.4191
2011-04-08 11:20:00,13.23,13.27,13.23,13.23,284628.1777144215,5.0588,5.0741,5.0588,5.0588,284628.1777
2011-04-08 11:30:00,13.23,13.28,13.22,13.27,165359.94297933002,5.0588,5.0779,5.0549,5.0741,165359.943
2011-04-08 11:40:00,13.27,13.28,13.24,13.24,153955.80898075554,5.0741,5.0779,5.0626,5.0626,153955.809
2011-04-08 11:50:00,13.24,13.25,13.23,13.24,130197.19648372536,5.0626,5.0664,5.0588,5.0626,130197.1965
2011-04-08 12:00:00,13.24,13.24,13.22,13.22,85531.00498930863,5.0626,5.0626,5.0549,5.0549,85531.005
2011-04-08 12:10:00,13.22,13.24,13.22,13.22,112615.82323592305,5.0549,5.0626,5.0549,5.0549,112615.8232
2011-04-08 12:20:00,13.22,13.22,13.19,13.2,145165.12235685435,5.0549,5.0549,5.0435,5.0473,145165.1224
2011-04-08 12:30:00,13.2,13.22,13.2,13.21,137799.952482775,5.0473,5.0549,5.0473,5.0511,137799.9525
2011-04-08 12:40:00,13.2,13.21,13.18,13.19,148016.155856498,5.0473,5.0511,5.0397,5.0435,148016.1559
2011-04-08 12:50:00,13.19,13.2,13.14,13.17,343311.950582086,5.0435,5.0473,5.0244,5.0358,343311.9506
2011-04-08 13:00:00,13.18,13.19,13.14,13.15,357804.7042052744,5.0397,5.0435,5.0244,5.0282,357804.7042
2011-04-08 13:10:00,13.15,13.15,13.11,13.12,479448.8001900689,5.0282,5.0282,5.0129,5.0167,479448.8002
2011-04-08 13:20:00,13.12,13.13,13.09,13.13,479211.2140650986,5.0167,5.0205,5.0052,5.0205,479211.2141
2011-04-08 13:30:00,13.13,13.14,13.11,13.14,196008.5531004989,5.0205,5.0244,5.0129,5.0244,196008.5531
2011-04-08 13:40:00,13.14,13.15,13.13,13.15,392729.8645759088,5.0244,5.0282,5.0205,5.0282,392729.8646
2011-04-08 13:50:00,13.15,13.16,13.14,13.15,206462.3425991922,5.0282,5.032,5.0244,5.0282,206462.3426
2011-04-08 14:00:00,13.15,13.16,13.1,13.11,531955.3338085056,5.0282,5.032,5.0091,5.0129,531955.3338
2011-04-08 14:10:00,13.11,13.12,13.1,13.12,214777.8569731528,5.0129,5.0167,5.0091,5.0167,214777.857
2011-04-08 14:20:00,13.12,13.12,13.1,13.12,263007.84034212405,5.0167,5.0167,5.0091,5.0167,263007.8403
2011-04-08 14:30:00,13.12,13.12,13.08,13.1,344737.4673319078,5.0167,5.0167,5.0014,5.0091,344737.4673
2011-04-08 14:40:00,13.1,13.13,13.08,13.09,475409.8360655738,5.0091,5.0205,5.0014,5.0052,475409.8361
2011-04-08 14:50:00,13.09,13.09,13.02,13.02,553575.6711808031,5.0052,5.0052,4.9785,4.9785,553575.6712
2011-04-08 15:00:00,13.02,13.09,13.01,13.08,430981.23069612734,4.9785,5.0052,4.9747,5.0014,430981.2307
2011-04-08 15:10:00,13.08,13.09,13.06,13.08,239961.9862200048,5.0014,5.0052,4.9938,5.0014,239961.9862
2011-04-08 15:20:00,13.08,13.09,13.04,13.06,558089.8075552388,5.0014,5.0052,4.9861,4.9938,558089.8076
2011-04-08 15:30:00,13.06,13.12,13.06,13.08,637681.1594202899,4.9938,5.0167,4.9938,5.0014,637681.1594
2011-04-08 15:40:00,13.08,13.11,13.07,13.1,378949.86932763126,5.0014,5.0129,4.9976,5.0091,378949.8693
2011-04-08 15:50:00,13.1,13.14,13.1,13.11,889760.03801378,5.0091,5.0244,5.0091,5.0129,889760.038
2011-04-11 09:30:00,13.15,13.33,13.15,13.26,988358.2798764552,5.0282,5.097,5.0282,5.0702,988358.2799
2011-04-11 09:40:00,13.26,13.28,13.22,13.28,348538.84533143265,5.0702,5.0779,5.0549,5.0779,348538.8453
2011-04-11 09:50:00,13.28,13.32,13.23,13.23,259444.0484675695,5.0779,5.0932,5.0588,5.0588,259444.0485
2011-04-11 10:00:00,13.23,13.24,13.17,13.17,322641.9577096698,5.0588,5.0626,5.0358,5.0358,322641.9577
2011-04-11 10:10:00,13.17,13.18,13.14,13.14,427417.4388215728,5.0358,5.0397,5.0244,5.0244,427417.4388
2011-04-11 10:20:00,13.15,13.2,13.14,13.18,249227.84509384647,5.0282,5.0473,5.0244,5.0397,249227.8451
2011-04-11 10:30:00,13.18,13.22,13.15,13.21,249465.43121881684,5.0397,5.0549,5.0282,5.0511,249465.4312
2011-04-11 10:40:00,13.21,13.25,13.18,13.25,241625.0890947969,5.0511,5.0664,5.0397,5.0664,241625.0891
2011-04-11 10:50:00,13.25,13.25,13.23,13.23,231646.4718460442,5.0664,5.0664,5.0588,5.0588,231646.4718
2011-04-11 11:00:00,13.23,13.25,13.2,13.22,181753.3856022808,5.0588,5.0664,5.0473,5.0549,181753.3856
2011-04-11 11:10:00,13.22,13.24,13.2,13.24,345687.81183178903,5.0549,5.0626,5.0473,5.0626,345687.8118
2011-04-11 11:20:00,13.25,13.25,13.18,13.19,295557.13946305536,5.0664,5.0664,5.0397,5.0435,295557.1395
2011-04-11 11:30:00,13.19,13.2,13.17,13.17,178189.59372772631,5.0435,5.0473,5.0358,5.0358,178189.5937
2011-04-11 11:40:00,13.17,13.18,13.14,13.15,160133.04822998337,5.0358,5.0397,5.0244,5.0282,160133.0482
2011-04-11 11:50:00,13.15,13.18,13.14,13.14,503207.4126870991,5.0282,5.0397,5.0244,5.0244,503207.4127
2011-04-11 12:00:00,13.14,13.18,13.13,13.14,450225.7068187218,5.0244,5.0397,5.0205,5.0244,450225.7068
2011-04-11 12:10:00,13.14,13.15,13.12,13.12,175100.97410311238,5.0244,5.0282,5.0167,5.0167,175100.9741
2011-04-11 12:20:00,13.12,13.17,13.12,13.16,259444.0484675695,5.0167,5.0358,5.0167,5.032,259444.0485
2011-04-11 12:30:00,13.16,13.17,13.12,13.14,285103.3499643621,5.032,5.0358,5.0167,5.0244,285103.35
2011-04-11 12:40:00,13.14,13.16,13.12,13.14,269897.8379662628,5.0244,5.032,5.0167,5.0244,269897.838
2011-04-11 12:50:00,13.14,13.15,13.09,13.09,217391.30434782608,5.0244,5.0282,5.0052,5.0052,217391.3043
2011-04-11 13:00:00,13.09,13.11,13.06,13.1,389403.65882632456,5.0052,5.0129,4.9938,5.0091,389403.6588
2011-04-11 13:10:00,13.1,13.1,13.06,13.09,255642.67046804467,5.0091,5.0091,4.9938,5.0052,255642.6705
2011-04-11 13:20:00,13.09,13.12,13.09,13.1,199572.34497505345,5.0052,5.0167,5.0052,5.0091,199572.345
2011-04-11 13:30:00,13.1,13.12,13.09,13.09,239249.22784509385,5.0091,5.0167,5.0052,5.0052,239249.2278
2011-04-11 13:40:00,13.09,13.12,13.08,13.08,251128.53409360893,5.0052,5.0167,5.0014,5.0014,251128.5341
2011-04-11 13:50:00,13.08,13.1,13.08,13.1,308861.9624613923,5.0014,5.0091,5.0014,5.0091,308861.9625
2011-04-11 14:00:00,13.1,13.12,13.09,13.12,291993.3475885008,5.0091,5.0167,5.0052,5.0167,291993.3476
2011-04-11 14:10:00,13.12,13.12,13.09,13.09,234735.0914706581,5.0167,5.0167,5.0052,5.0052,234735.0915
2011-04-11 14:20:00,13.09,13.11,13.06,13.09,387740.5559515325,5.0052,5.0129,4.9938,5.0052,387740.556
2011-04-11 14:30:00,13.09,13.11,13.07,13.08,227132.33547160847,5.0052,5.0129,4.9976,5.0014,227132.3355
2011-04-11 14:40:00,13.08,13.09,13.06,13.09,363506.7712045616,5.0014,5.0052,4.9938,5.0052,363506.7712
2011-04-11 14:50:00,13.09,13.09,13.04,13.05,373722.9745782847,5.0052,5.0052,4.9861,4.9899,373722.9746
2011-04-11 15:00:00,13.05,13.06,13.01,13.04,391304.347826087,4.9899,4.9938,4.9747,4.9861,391304.3478
2011-04-11 15:10:00,13.04,13.08,13.04,13.06,454264.67094321694,4.9861,5.0014,4.9861,4.9938,454264.6709
2011-04-11 15:20:00,13.06,13.08,13.05,13.06,386790.2114516512,4.9938,5.0014,4.9899,4.9938,386790.2115
2011-04-11 15:30:00,13.06,13.09,13.05,13.08,279638.8690900452,4.9938,5.0052,4.9899,5.0014,279638.8691
2011-04-11 15:40:00,13.08,13.12,13.08,13.12,421715.3718222856,5.0014,5.0167,5.0014,5.0167,421715.3718
2011-04-11 15:50:00,13.12,13.13,13.12,13.12,582561.1784271798,5.0167,5.0205,5.0167,5.0167,582561.1784
2011-04-12 09:30:00,12.98,13.2,12.97,13.2,1058446.1867426943,4.9632,5.0473,4.9594,5.0473,1058446.1867
2011-04-12 09:40:00,13.2,13.2,13.01,13.06,1151342.3616060822,5.0473,5.0473,4.9747,4.9938,1151342.3616
2011-04-12 09:50:00,13.06,13.09,13.05,13.05,848895.2245188882,4.9938,5.0052,4.9899,4.9899,848895.2245
2011-04-12 10:00:00,13.05,13.06,12.92,12.93,1368496.079828938,4.9899,4.9938,4.9402,4.9441,1368496.0798
2011-04-12 10:10:00,12.93,12.98,12.91,12.96,447612.25944404845,4.9441,4.9632,4.9364,4.9555,447612.2594
2011-04-12 10:20:00,12.96,13.02,12.92,12.98,466856.7355666429,4.9555,4.9785,4.9402,4.9632,466856.7356
2011-04-12 10:30:00,12.98,13.0,12.93,12.95,387978.1420765027,4.9632,4.9708,4.9441,4.9517,387978.1421
2011-04-12 10:40:00,12.95,12.96,12.91,12.92,482775.00593965314,4.9517,4.9555,4.9364,4.9402,482775.0059
2011-04-12 10:50:00,12.91,12.94,12.91,12.94,589213.5899263483,4.9364,4.9479,4.9364,4.9479,589213.5899
2011-04-12 11:00:00,12.93,12.95,12.89,12.93,508671.893561416,4.9441,4.9517,4.9288,4.9441,508671.8936
2011-04-12 11:10:00,12.93,12.95,12.91,12.93,326205.7495842243,4.9441,4.9517,4.9364,4.9441,326205.7496
2011-04-12 11:20:00,12.93,12.94,12.9,12.91,218341.64884770729,4.9441,4.9479,4.9326,4.9364,218341.6488
2011-04-12 11:30:00,12.91,12.94,12.91,12.93,329056.7830838679,4.9364,4.9479,4.9364,4.9441,329056.7831
2011-04-12 11:40:00,12.93,12.93,12.92,12.92,294369.20883820386,4.9441,4.9441,4.9402,4.9402,294369.2088
2011-04-12 11:50:00,12.92,12.93,12.9,12.91,204799.2397244001,4.9402,4.9441,4.9326,4.9364,204799.2397
2011-04-12 12:00:00,12.92,12.92,12.9,12.9,175100.97410311238,4.9402,4.9402,4.9326,4.9326,175100.9741
2011-04-12 12:10:00,12.9,12.92,12.9,12.91,173913.04347826086,4.9326,4.9402,4.9326,4.9364,173913.0435
2011-04-12 12:20:00,12.91,12.93,12.91,12.91,113803.75386077454,4.9364,4.9441,4.9364,4.9364,113803.7539
2011-04-12 12:30:00,12.92,12.92,12.9,12.92,145402.70848182467,4.9402,4.9402,4.9326,4.9402,145402.7085
2011-04-12 12:40:00,12.92,12.94,12.91,12.94,234259.9192207175,4.9402,4.9479,4.9364,4.9479,234259.9192
2011-04-12 12:50:00,12.94,12.96,12.92,12.94,432169.1613209789,4.9479,4.9555,4.9402,4.9479,432169.1613
2011-04-12 13:00:00,12.94,12.97,12.94,12.95,280351.6274649561,4.9479,4.9594,4.9479,4.9517,280351.6275
2011-04-12 13:10:00,12.95,12.96,12.94,12.94,198384.414350202,4.9517,4.9555,4.9479,4.9479,198384.4144
2011-04-12 13:20:00,12.94,12.98,12.94,12.98,129722.02423378474,4.9479,4.9632,4.9479,4.9632,129722.0242
2011-04-12 13:30:00,12.98,12.98,12.94,12.94,381800.90282727487,4.9632,4.9632,4.9479,4.9479,381800.9028
2011-04-12 13:40:00,12.94,12.95,12.9,12.94,363269.18507959135,4.9479,4.9517,4.9326,4.9479,363269.1851
2011-04-12 13:50:00,12.94,12.97,12.94,12.95,209788.54834877644,4.9479,4.9594,4.9479,4.9517,209788.5483
2011-04-12 14:00:00,12.95,12.98,12.94,12.97,151817.5338560228,4.9517,4.9632,4.9479,4.9594,151817.5339
2011-04-12 14:10:00,12.97,12.98,12.93,12.95,243288.19196958892,4.9594,4.9632,4.9441,4.9517,243288.192
2011-04-12 14:20:00,12.95,12.96,12.94,12.95,144689.95010691375,4.9517,4.9555,4.9479,4.9517,144689.9501
2011-04-12 14:30:00,12.95,12.96,12.94,12.95,473746.73319078167,4.9517,4.9555,4.9479,4.9517,473746.7332
2011-04-12 14:40:00,12.95,12.97,12.94,12.94,322404.3715846995,4.9517,4.9594,4.9479,4.9479,322404.3716
2011-04-12 14:50:00,12.95,12.95,12.93,12.94,240199.57234497505,4.9517,4.9517,4.9441,4.9479,240199.5723
2011-04-12 15:00:00,12.94,12.97,12.93,12.96,507008.7906866239,4.9479,4.9594,4.9441,4.9555,507008.7907
2011-04-12 15:10:00,12.96,12.97,12.95,12.95,215015.44309812307,4.9555,4.9594,4.9517,4.9517,215015.4431
2011-04-12 15:20:00,12.95,12.95,12.88,12.91,564267.0468044666,4.9517,4.9517,4.9249,4.9364,564267.0468
2011-04-12 15:30:00,12.91,12.93,12.89,12.93,350677.12045616534,4.9364,4.9441,4.9288,4.9441,350677.1205
2011-04-12 15:40:00,12.93,12.94,12.92,12.94,415062.9603231172,4.9441,4.9479,4.9402,4.9479,415062.9603
2011-04-12 15:50:00,12.94,12.95,12.92,12.93,960085.5310049892,4.9479,4.9517,4.9402,4.9441,960085.531
2011-04-13 09:30:00,13.01,13.04,12.96,12.98,540270.8481824661,4.9747,4.9861,4.9555,4.9632,540270.8482
2011-04-13 09:40:00,12.99,13.06,12.99,13.04,323354.7160845807,4.967,4.9938,4.967,4.9861,323354.7161
2011-04-13 09:50:00,13.04,13.04,13.0,13.01,415062.9603231172,4.9861,4.9861,4.9708,4.9747,415062.9603
2011-04-13 10:00:00,13.01,13.03,12.96,12.96,340223.3309574721,4.9747,4.9823,4.9555,4.9555,340223.331
2011-04-13 10:10:00,12.96,12.97,12.92,12.96,260156.8068424804,4.9555,4.9594,4.9402,4.9555,260156.8068
2011-04-13 10:20:00,12.95,12.98,12.92,12.95,204324.0674744595,4.9517,4.9632,4.9402,4.9517,204324.0675
2011-04-13 10:30:00,12.95,12.98,12.91,12.92,483487.76431456406,4.9517,4.9632,4.9364,4.9402,483487.7643
2011-04-13 10:40:00,12.92,13.0,12.91,13.0,764076.9779044904,4.9402,4.9708,4.9364,4.9708,764076.9779
2011-04-13 10:50:00,13.0,13.01,12.97,13.0,417676.4076977905,4.9708,4.9747,4.9594,4.9708,417676.4077
2011-04-13 11:00:00,13.0,13.0,12.98,12.98,224756.47422190543,4.9708,4.9708,4.9632,4.9632,224756.4742
2011-04-13 11:10:00,12.98,12.99,12.96,12.98,171537.18222855785,4.9632,4.967,4.9555,4.9632,171537.1822
2011-04-13 11:20:00,12.98,12.98,12.95,12.98,109527.2036113091,4.9632,4.9632,4.9517,4.9632,109527.2036
2011-04-13 11:30:00,12.97,12.98,12.93,12.93,194820.62247564743,4.9594,4.9632,4.9441,4.9441,194820.6225
2011-04-13 11:40:00,12.93,12.95,12.91,12.95,130197.19648372536,4.9441,4.9517,4.9364,4.9517,130197.1965
2011-04-13 11:50:00,12.95,12.96,12.88,12.89,163459.25397956758,4.9517,4.9555,4.9249,4.9288,163459.254
2011-04-13 12:00:00,12.89,12.91,12.87,12.89,281064.38583986694,4.9288,4.9364,4.9211,4.9288,281064.3858
2011-04-13 12:10:00,12.89,12.92,12.89,12.9,667379.4250415775,4.9288,4.9402,4.9288,4.9326,667379.425
2011-04-13 12:20:00,12.91,12.91,12.89,12.9,209788.54834877644,4.9364,4.9364,4.9288,4.9326,209788.5483
2011-04-13 12:30:00,12.9,12.9,12.82,12.85,450463.2929436921,4.9326,4.9326,4.902,4.9135,450463.2929
2011-04-13 12:40:00,12.85,12.85,12.8,12.84,491328.106438584,4.9135,4.9135,4.8944,4.9096,491328.1064
2011-04-13 12:50:00,12.84,12.86,12.82,12.85,365882.6324542647,4.9096,4.9173,4.902,4.9135,365882.6325
2011-04-13 13:00:00,12.85,12.88,12.84,12.88,306010.92896174866,4.9135,4.9249,4.9096,4.9249,306010.929
2011-04-13 13:10:00,12.88,12.88,12.85,12.87,236398.19434545023,4.9249,4.9249,4.9135,4.9211,236398.1943
2011-04-13 13:20:00,12.88,12.89,12.86,12.88,393442.62295081967,4.9249,4.9288,4.9173,4.9249,393442.623
2011-04-13 13:30:00,12.88,12.89,12.87,12.88,230933.7134711333,4.9249,4.9288,4.9211,4.9249,230933.7135
2011-04-13 13:40:00,12.88,12.88,12.86,12.87,248515.0867189356,4.9249,4.9249,4.9173,4.9211,248515.0867
2011-04-13 13:50:00,12.87,12.87,12.83,12.85,235923.02209550963,4.9211,4.9211,4.9058,4.9135,235923.0221
2011-04-13 14:00:00,12.85,12.88,12.85,12.88,207412.68709907343,4.9135,4.9249,4.9135,4.9249,207412.6871
2011-04-13 14:10:00,12.88,12.89,12.85,12.88,223330.9574720836,4.9249,4.9288,4.9135,4.9249,223330.9575
2011-04-13 14:20:00,12.88,12.93,12.87,12.92,1054882.3948681396,4.9249,4.9441,4.9211,4.9402,1054882.3949
2011-04-13 14:30:00,12.91,12.93,12.89,12.91,387265.3837015918,4.9364,4.9441,4.9288,4.9364,387265.3837
2011-04-13 14:40:00,12.91,12.95,12.9,12.94,1192682.3473509147,4.9364,4.9517,4.9326,4.9479,1192682.3474
2011-04-13 14:50:00,12.93,12.97,12.93,12.94,620812.5445473985,4.9441,4.9594,4.9441,4.9479,620812.5445
2011-04-13 15:00:00,12.95,12.97,12.94,12.96,415538.1325730577,4.9517,4.9594,4.9479,4.9555,415538.1326
2011-04-13 15:10:00,12.96,12.97,12.92,12.95,449275.3623188406,4.9555,4.9594,4.9402,4.9517,449275.3623
2011-04-13 15:20:00,12.96,12.96,12.92,12.93,280351.6274649561,4.9555,4.9555,4.9402,4.9441,280351.6275
2011-04-13 15:30:00,12.93,12.95,12.89,12.92,325730.5773342837,4.9441,4.9517,4.9288,4.9402,325730.5773
2011-04-13 15:40:00,12.92,12.93,12.89,12.9,650985.9824186268,4.9402,4.9441,4.9288,4.9326,650985.9824
2011-04-13 15:50:00,12.9,12.91,12.89,12.9,999762.4138750298,4.9326,4.9364,4.9288,4.9326,999762.4139
2011-04-14 09:30:00,12.88,12.89,12.77,12.84,630315.9895462105,4.9249,4.9288,4.8829,4.9096,630315.9895
2011-04-14 09:40:00,12.85,12.87,12.74,12.75,569018.7693038727,4.9135,4.9211,4.8714,4.8752,569018.7693
2011-04-14 09:50:00,12.75,12.8,12.71,12.74,560228.0826799715,4.8752,4.8944,4.8599,4.8714,560228.0827
2011-04-14 10:00:00,12.74,12.79,12.73,12.78,799239.7244000951,4.8714,4.8905,4.8676,4.8867,799239.7244
2011-04-14 10:10:00,12.78,12.81,12.74,12.8,526015.6806842481,4.8867,4.8982,4.8714,4.8944,526015.6807
2011-04-14 10:20:00,12.8,12.81,12.76,12.8,714183.891660727,4.8944,4.8982,4.8791,4.8944,714183.8917
2011-04-14 10:30:00,12.8,12.82,12.78,12.79,591114.2789261107,4.8944,4.902,4.8867,4.8905,591114.2789
2011-04-14 10:40:00,12.79,12.8,12.76,12.8,451888.8096935139,4.8905,4.8944,4.8791,4.8944,451888.8097
2011-04-14 10:50:00,12.8,12.85,12.79,12.8,489665.0035637919,4.8944,4.9135,4.8905,4.8944,489665.0036
2011-04-14 11:00:00,12.8,12.81,12.78,12.78,295794.72558802564,4.8944,4.8982,4.8867,4.8867,295794.7256
2011-04-14 11:10:00,12.78,12.8,12.76,12.79,335946.78070800664,4.8867,4.8944,4.8791,4.8905,335946.7807
2011-04-14 11:20:00,12.79,12.79,12.74,12.76,345450.22570681875,4.8905,4.8905,4.8714,4.8791,345450.2257
2011-04-14 11:30:00,12.76,12.77,12.73,12.74,439534.33119505824,4.8791,4.8829,4.8676,4.8714,439534.3312
2011-04-14 11:40:00,12.74,12.77,12.73,12.74,719410.7864100736,4.8714,4.8829,4.8676,4.8714,719410.7864
2011-04-14 11:50:00,12.74,12.78,12.73,12.78,540508.4343074365,4.8714,4.8867,4.8676,4.8867,540508.4343
2011-04-14 12:00:00,12.78,12.79,12.77,12.79,349251.6037063436,4.8867,4.8905,4.8829,4.8905,349251.6037
2011-04-14 12:10:00,12.79,12.8,12.77,12.78,333808.50558327395,4.8905,4.8944,4.8829,4.8867,333808.5056
2011-04-14 12:20:00,12.77,12.81,12.77,12.81,181753.3856022808,4.8829,4.8982,4.8829,4.8982,181753.3856
2011-04-14 12:30:00,12.81,12.82,12.8,12.82,189356.14160133048,4.8982,4.902,4.8944,4.902,189356.1416
2011-04-14 12:40:00,12.82,12.85,12.8,12.85,305535.75671180803,4.902,4.9135,4.8944,4.9135,305535.7567
2011-04-14 12:50:00,12.85,12.87,12.85,12.87,181990.9717272512,4.9135,4.9211,4.9135,4.9211,181990.9717
2011-04-14 13:00:00,12.87,12.88,12.86,12.87,349251.6037063436,4.9211,4.9249,4.9173,4.9211,349251.6037
2011-04-14 13:10:00,12.87,12.88,12.86,12.86,156569.25635542884,4.9211,4.9249,4.9173,4.9173,156569.2564
2011-04-14 13:20:00,12.86,12.88,12.85,12.88,345925.3979567593,4.9173,4.9249,4.9135,4.9249,345925.398
2011-04-14 13:30:00,12.87,12.9,12.87,12.9,334758.85008315515,4.9211,4.9326,4.9211,4.9326,334758.8501
2011-04-14 13:40:00,12.9,12.9,12.88,12.88,263245.42646709434,4.9326,4.9326,4.9249,4.9249,263245.4265
2011-04-14 13:50:00,12.88,12.89,12.87,12.88,230696.12734616292,4.9249,4.9288,4.9211,4.9249,230696.1273
2011-04-14 14:00:00,12.88,12.89,12.87,12.89,137087.1941078641,4.9249,4.9288,4.9211,4.9288,137087.1941
2011-04-14 14:10:00,12.89,12.9,12.89,12.9,143502.01948206226,4.9288,4.9326,4.9288,4.9326,143502.0195
2011-04-14 14:20:00,12.9,12.93,12.9,12.91,158469.94535519127,4.9326,4.9441,4.9326,4.9364,158469.9454
2011-04-14 14:30:00,12.91,12.93,12.9,12.92,148253.74198146828,4.9364,4.9441,4.9326,4.9402,148253.742
2011-04-14 14:40:00,12.92,12.94,12.91,12.93,497505.34568781184,4.9402,4.9479,4.9364,4.9441,497505.3457
2011-04-14 14:50:00,12.92,12.95,12.92,12.93,232834.4024708957,4.9402,4.9517,4.9402,4.9441,232834.4025
2011-04-14 15:00:00,12.93,12.97,12.93,12.97,287716.79733903543,4.9441,4.9594,4.9441,4.9594,287716.7973
2011-04-14 15:10:00,12.97,13.01,12.96,13.01,683297.6954145879,4.9594,4.9747,4.9555,4.9747,683297.6954
2011-04-14 15:20:00,13.01,13.02,13.01,13.02,564267.0468044666,4.9747,4.9785,4.9747,4.9785,564267.0468
2011-04-14 15:30:00,13.02,13.02,12.99,13.0,579472.5588025659,4.9785,4.9785,4.967,4.9708,579472.5588
2011-04-14 15:40:00,13.01,13.01,12.98,13.01,432881.91969588975,4.9747,4.9747,4.9632,4.9747,432881.9197
2011-04-14 15:50:00,13.0,13.01,12.98,12.98,1362318.8405797102,4.9708,4.9747,4.9632,4.9632,1362318.8406
2011-04-15 09:30:00,12.95,13.34,12.93,13.22,5136612.021857924,4.9517,5.1008,4.9441,5.0549,5136612.0219
2011-04-15 09:40:00,13.22,13.36,13.12,13.15,1818721.78664766,5.0549,5.1085,5.0167,5.0282,1818721.7866
2011-04-15 09:50:00,13.15,13.21,13.14,13.18,750296.9826562129,5.0282,5.0511,5.0244,5.0397,750296.9827
2011-04-15 10:00:00,13.18,13.2,13.17,13.2,800902.8272748871,5.0397,5.0473,5.0358,5.0473,800902.8273
2011-04-15 10:10:00,13.2,13.2,13.16,13.17,469232.59681634593,5.0473,5.0473,5.032,5.0358,469232.5968
2011-04-15 10:20:00,13.17,13.25,13.15,13.24,609883.5827987646,5.0358,5.0664,5.0282,5.0626,609883.5828
2011-04-15 10:30:00,13.24,13.28,13.18,13.24,1144214.7778569732,5.0626,5.0779,5.0397,5.0626,1144214.7779
2011-04-15 10:40:00,13.24,13.26,13.23,13.25,382038.4889522452,5.0626,5.0702,5.0588,5.0664,382038.489
2011-04-15 10:50:00,13.25,13.26,13.24,13.25,350201.9482062248,5.0664,5.0702,5.0626,5.0664,350201.9482
2011-04-15 11:00:00,13.25,13.27,13.2,13.21,511047.7548111191,5.0664,5.0741,5.0473,5.0511,511047.7548
2011-04-15 11:10:00,13.2,13.27,13.2,13.26,445949.1565692564,5.0473,5.0741,5.0473,5.0702,445949.1566
2011-04-15 11:20:00,13.26,13.28,13.25,13.26,438821.5728201473,5.0702,5.0779,5.0664,5.0702,438821.5728
2011-04-15 11:30:00,13.25,13.28,13.23,13.24,351389.87883107626,5.0664,5.0779,5.0588,5.0626,351389.8788
2011-04-15 11:40:00,13.23,13.3,13.23,13.3,218341.64884770729,5.0588,5.0855,5.0588,5.0855,218341.6488
2011-04-15 11:50:00,13.3,13.33,13.3,13.32,328581.6108339273,5.0855,5.097,5.0855,5.0932,328581.6108
2011-04-15 12:00:00,13.32,13.32,13.29,13.3,265146.11546685675,5.0932,5.0932,5.0817,5.0855,265146.1155
2011-04-15 12:10:00,13.3,13.32,13.27,13.27,473509.1470658114,5.0855,5.0932,5.0741,5.0741,473509.1471
2011-04-15 12:20:00,13.28,13.3,13.27,13.3,257068.18721786648,5.0779,5.0855,5.0741,5.0855,257068.1872
2011-04-15 12:30:00,13.3,13.34,13.29,13.31,720361.1309099549,5.0855,5.1008,5.0817,5.0894,720361.1309
2011-04-15 12:40:00,13.3,13.34,13.28,13.33,397244.0009503445,5.0855,5.1008,5.0779,5.097,397244.001
2011-04-15 12:50:00,13.33,13.34,13.31,13.32,365645.0463292944,5.097,5.1008,5.0894,5.0932,365645.0463
2011-04-15 13:00:00,13.32,13.33,13.29,13.29,329531.9553338085,5.0932,5.097,5.0817,5.0817,329531.9553
2011-04-15 13:10:00,13.3,13.32,13.3,13.3,269185.07959135185,5.0855,5.0932,5.0855,5.0855,269185.0796
2011-04-15 13:20:00,13.3,13.3,13.27,13.27,272036.11309099547,5.0855,5.0855,5.0741,5.0741,272036.1131
2011-04-15 13:30:00,13.27,13.27,13.23,13.24,280589.2135899264,5.0741,5.0741,5.0588,5.0626,280589.2136
2011-04-15 13:40:00,13.24,13.25,13.22,13.22,458778.8073176527,5.0626,5.0664,5.0549,5.0549,458778.8073
2011-04-15 13:50:00,13.23,13.24,13.2,13.2,217628.8904727964,5.0588,5.0626,5.0473,5.0473,217628.8905
2011-04-15 14:00:00,13.21,13.24,13.2,13.22,319315.7519600856,5.0511,5.0626,5.0473,5.0549,319315.752
2011-04-15 14:10:00,13.23,13.23,13.22,13.23,216203.3737229746,5.0588,5.0588,5.0549,5.0588,216203.3737
2011-04-15 14:20:00,13.23,13.26,13.23,13.25,321454.0270848182,5.0588,5.0702,5.0588,5.0664,321454.0271
2011-04-15 14:30:00,13.25,13.27,13.24,13.24,263958.18484200526,5.0664,5.0741,5.0626,5.0626,263958.1848
2011-04-15 14:40:00,13.24,13.27,13.24,13.25,864813.4948918984,5.0626,5.0741,5.0626,5.0664,864813.4949
2011-04-15 14:50:00,13.25,13.28,13.24,13.28,391541.93395105726,5.0664,5.0779,5.0626,5.0779,391541.934
2011-04-15 15:00:00,13.28,13.28,13.26,13.28,406747.4459491566,5.0779,5.0779,5.0702,5.0779,406747.4459
2011-04-15 15:10:00,13.28,13.28,13.25,13.27,503207.4126870991,5.0779,5.0779,5.0664,5.0741,503207.4127
2011-04-15 15:20:00,13.27,13.28,13.23,13.25,760988.3582798765,5.0741,5.0779,5.0588,5.0664,760988.3583
2011-04-15 15:30:00,13.25,13.3,13.25,13.29,736041.8151579947,5.0664,5.0855,5.0664,5.0817,736041.8152
2011-04-15 15:40:00,13.29,13.3,13.26,13.27,814920.408648135,5.0817,5.0855,5.0702,5.0741,814920.4086
2011-04-15 15:50:00,13.27,13.31,13.27,13.29,1977666.904252792,5.0741,5.0894,5.0741,5.0817,1977666.9043
2011-04-18 09:30:00,13.13,13.16,12.99,13.05,1161558.5649798051,5.0205,5.032,4.967,4.9899,1161558.565
2011-04-18 09:40:00,13.05,13.09,13.01,13.02,1115942.028985507,4.9899,5.0052,4.9747,4.9785,1115942.029
2011-04-18 09:50:00,13.02,13.03,12.92,12.93,1028035.1627464956,4.9785,4.9823,4.9402,4.9441,1028035.1627
2011-04-18 10:00:00,12.93,12.93,12.81,12.83,899501.0691375624,4.9441,4.9441,4.8982,4.9058,899501.0691
2011-04-18 10:10:00,12.83,12.91,12.82,12.9,587312.9009265859,4.9058,4.9364,4.902,4.9326,587312.9009
2011-04-18 10:20:00,12.9,12.97,12.89,12.92,628890.4727963887,4.9326,4.9594,4.9288,4.9402,628890.4728
2011-04-18 10:30:00,12.92,12.96,12.89,12.92,561653.5994297933,4.9402,4.9555,4.9288,4.9402,561653.5994
2011-04-18 10:40:00,12.92,12.93,12.88,12.88,782133.5234022334,4.9402,4.9441,4.9249,4.9249,782133.5234
2011-04-18 10:50:00,12.88,12.9,12.85,12.86,525778.0945592778,4.9249,4.9326,4.9135,4.9173,525778.0946
2011-04-18 11:00:00,12.85,12.9,12.84,12.9,401995.72344975057,4.9135,4.9326,4.9096,4.9326,401995.7234
2011-04-18 11:10:00,12.9,12.92,12.88,12.9,307198.85958660016,4.9326,4.9402,4.9249,4.9326,307198.8596
2011-04-18 11:20:00,12.9,12.94,12.9,12.9,252316.46471846043,4.9326,4.9479,4.9326,4.9326,252316.4647
2011-04-18 11:30:00,12.9,12.93,12.89,12.92,290092.6585887384,4.9326,4.9441,4.9288,4.9402,290092.6586
2011-04-18 11:40:00,12.92,12.95,12.9,12.94,429080.5416963649,4.9402,4.9517,4.9326,4.9479,429080.5417
2011-04-18 11:50:00,12.94,12.99,12.93,12.98,893799.0021382752,4.9479,4.967,4.9441,4.9632,893799.0021
2011-04-18 12:00:00,12.98,13.04,12.98,13.04,487051.5561891186,4.9632,4.9861,4.9632,4.9861,487051.5562
2011-04-18 12:10:00,13.04,13.05,13.02,13.03,326205.7495842243,4.9861,4.9899,4.9785,4.9823,326205.7496
2011-04-18 12:20:00,13.03,13.04,12.98,13.04,500356.37918745546,4.9823,4.9861,4.9632,4.9861,500356.3792
2011-04-18 12:30:00,13.03,13.06,13.02,13.06,495604.65668804944,4.9823,4.9938,4.9785,4.9938,495604.6567
2011-04-18 12:40:00,13.06,13.07,13.05,13.06,286766.4528391542,4.9938,4.9976,4.9899,4.9938,286766.4528
2011-04-18 12:50:00,13.06,13.09,13.06,13.08,318127.82133523404,4.9938,5.0052,4.9938,5.0014,318127.8213
2011-04-18 13:00:00,13.08,13.08,13.04,13.04,257305.7733428368,5.0014,5.0014,4.9861,4.9861,257305.7733
2011-04-18 13:10:00,13.04,13.05,13.02,13.03,312900.9265858874,4.9861,4.9899,4.9785,4.9823,312900.9266
2011-04-18 13:20:00,13.03,13.04,13.01,13.02,488239.4868139701,4.9823,4.9861,4.9747,4.9785,488239.4868
2011-04-18 13:30:00,13.02,13.04,13.01,13.02,181278.21335234024,4.9785,4.9861,4.9747,4.9785,181278.2134
2011-04-18 13:40:00,13.02,13.07,13.01,13.06,383226.4195770967,4.9785,4.9976,4.9747,4.9938,383226.4196
2011-04-18 13:50:00,13.06,13.1,13.05,13.1,169398.90710382513,4.9938,5.0091,4.9899,5.0091,169398.9071
2011-04-18 14:00:00,13.1,13.11,13.07,13.11,361368.49607982894,5.0091,5.0129,4.9976,5.0129,361368.4961
2011-04-18 14:10:00,13.11,13.11,13.08,13.1,188880.96935138988,5.0129,5.0129,5.0014,5.0091,188880.9694
2011-04-18 14:20:00,13.1,13.11,13.08,13.09,208125.44547398432,5.0091,5.0129,5.0014,5.0052,208125.4455
2011-04-18 14:30:00,13.09,13.09,13.05,13.08,395105.7258256118,5.0052,5.0052,4.9899,5.0014,395105.7258
2011-04-18 14:40:00,13.08,13.12,13.06,13.11,737704.9180327869,5.0014,5.0167,4.9938,5.0129,737704.918
2011-04-18 14:50:00,13.11,13.12,13.09,13.11,349726.77595628414,5.0129,5.0167,5.0052,5.0129,349726.776
2011-04-18 15:00:00,13.11,13.12,13.06,13.09,355666.4290805417,5.0129,5.0167,4.9938,5.0052,355666.4291
2011-04-18 15:10:00,13.09,13.14,13.09,13.12,384414.3502019482,5.0052,5.0244,5.0052,5.0167,384414.3502
2011-04-18 15:20:00,13.12,13.14,13.09,13.11,303872.6538370159,5.0167,5.0244,5.0052,5.0129,303872.6538
2011-04-18 15:30:00,13.11,13.14,13.09,13.09,461154.66856735566,5.0129,5.0244,5.0052,5.0052,461154.6686
2011-04-18 15:40:00,13.09,13.11,13.08,13.1,555001.1879306248,5.0052,5.0129,5.0014,5.0091,555001.1879
2011-04-18 15:50:00,13.1,13.13,13.09,13.1,888572.1073889285,5.0091,5.0205,5.0052,5.0091,888572.1074
2011-04-19 09:30:00,13.1,13.14,13.08,13.09,536469.4701829413,5.0091,5.0244,5.0014,5.0052,536469.4702
2011-04-19 09:40:00,13.09,13.14,13.06,13.06,668329.7695414588,5.0052,5.0244,4.9938,4.9938,668329.7695
2011-04-19 09:50:00,13.06,13.07,13.01,13.04,406272.273699216,4.9938,4.9976,4.9747,4.9861,406272.2737
2011-04-19 10:00:00,13.04,13.04,13.0,13.01,356616.7735804229,4.9861,4.9861,4.9708,4.9747,356616.7736
2011-04-19 10:10:00,13.01,13.05,13.01,13.03,271798.5269660252,4.9747,4.9899,4.9747,4.9823,271798.527
2011-04-19 10:20:00,13.03,13.04,13.01,13.03,276075.07721549063,4.9823,4.9861,4.9747,4.9823,276075.0772
2011-04-19 10:30:00,13.03,13.03,12.97,13.0,463055.3575671181,4.9823,4.9823,4.9594,4.9708,463055.3576
2011-04-19 10:40:00,13.0,13.02,12.98,13.02,307198.85958660016,4.9708,4.9785,4.9632,4.9785,307198.8596
2011-04-19 10:50:00,13.02,13.05,13.01,13.01,428130.1971964837,4.9785,4.9899,4.9747,4.9747,428130.1972
2011-04-19 11:00:00,13.01,13.03,12.99,13.01,196721.31147540984,4.9747,4.9823,4.967,4.9747,196721.3115
2011-04-19 11:10:00,13.01,13.01,12.98,12.98,191732.0028510335,4.9747,4.9747,4.9632,4.9632,191732.0029
2011-04-19 11:20:00,12.98,12.99,12.96,12.96,373247.802328344,4.9632,4.967,4.9555,4.9555,373247.8023
2011-04-19 11:30:00,12.97,12.99,12.96,12.98,211214.06509859825,4.9594,4.967,4.9555,4.9632,211214.0651
2011-04-19 11:40:00,12.98,13.0,12.96,12.96,192919.93347588505,4.9632,4.9708,4.9555,4.9555,192919.9335
2011-04-19 11:50:00,12.97,12.99,12.96,12.98,363744.357329532,4.9594,4.967,4.9555,4.9632,363744.3573
2011-04-19 12:00:00,12.98,12.98,12.95,12.96,275362.3188405797,4.9632,4.9632,4.9517,4.9555,275362.3188
2011-04-19 12:10:00,12.96,13.01,12.95,13.01,640769.7790449038,4.9555,4.9747,4.9517,4.9747,640769.779
2011-04-19 12:20:00,13.01,13.02,13.0,13.01,277263.0078403421,4.9747,4.9785,4.9708,4.9747,277263.0078
2011-04-19 12:30:00,13.01,13.03,13.01,13.03,213827.5124732716,4.9747,4.9823,4.9747,4.9823,213827.5125
2011-04-19 12:40:00,13.03,13.05,13.02,13.02,175100.97410311238,4.9823,4.9899,4.9785,4.9785,175100.9741
2011-04-19 12:50:00,13.03,13.06,13.03,13.04,182466.1439771917,4.9823,4.9938,4.9823,4.9861,182466.144
2011-04-19 13:00:00,13.04,13.04,13.01,13.02,364932.2879543835,4.9861,4.9861,4.9747,4.9785,364932.288
2011-04-19 13:10:00,13.02,13.03,13.0,13.01,530767.4031836541,4.9785,4.9823,4.9708,4.9747,530767.4032
2011-04-19 13:20:00,13.01,13.03,13.01,13.02,468995.0106913757,4.9747,4.9823,4.9747,4.9785,468995.0107
2011-04-19 13:30:00,13.02,13.04,13.01,13.04,190306.4861012117,4.9785,4.9861,4.9747,4.9861,190306.4861
2011-04-19 13:40:00,13.04,13.05,13.01,13.03,350914.7065811357,4.9861,4.9899,4.9747,4.9823,350914.7066
2011-04-19 13:50:00,13.03,13.04,13.01,13.02,429318.1278213352,4.9823,4.9861,4.9747,4.9785,429318.1278
2011-04-19 14:00:00,13.02,13.03,13.01,13.03,323117.12995961035,4.9785,4.9823,4.9747,4.9823,323117.13
2011-04-19 14:10:00,13.03,13.05,13.02,13.04,432881.91969588975,4.9823,4.9899,4.9785,4.9861,432881.9197
2011-04-19 14:20:00,13.04,13.04,13.01,13.03,234972.67759562843,4.9861,4.9861,4.9747,4.9823,234972.6776
2011-04-19 14:30:00,13.03,13.07,13.01,13.06,364219.52957947255,4.9823,4.9976,4.9747,4.9938,364219.5296
2011-04-19 14:40:00,13.06,13.09,13.06,13.06,221905.44072226185,4.9938,5.0052,4.9938,4.9938,221905.4407
2011-04-19 14:50:00,13.06,13.08,13.06,13.06,205036.8258493704,4.9938,5.0014,4.9938,4.9938,205036.8258
2011-04-19 15:00:00,13.06,13.09,13.06,13.09,415300.5464480874,4.9938,5.0052,4.9938,5.0052,415300.5464
2011-04-19 15:10:00,13.09,13.11,13.09,13.11,274174.3882157282,5.0052,5.0129,5.0052,5.0129,274174.3882
2011-04-19 15:20:00,13.1,13.12,13.09,13.09,529104.300308862,5.0091,5.0167,5.0052,5.0052,529104.3003
2011-04-19 15:30:00,13.09,13.11,13.09,13.09,348538.84533143265,5.0052,5.0129,5.0052,5.0052,348538.8453
2011-04-19 15:40:00,13.09,13.1,13.09,13.09,435970.5393205037,5.0052,5.0091,5.0052,5.0052,435970.5393
2011-04-19 15:50:00,13.1,13.12,13.09,13.11,724400.0950344501,5.0091,5.0167,5.0052,5.0129,724400.095
2011-04-20 09:30:00,13.31,13.43,13.3,13.37,1071751.009741031,5.0894,5.1352,5.0855,5.1123,1071751.0097
2011-04-20 09:40:00,13.38,13.4,13.34,13.37,331670.23045854125,5.1161,5.1238,5.1008,5.1123,331670.2305
2011-04-20 09:50:00,13.37,13.46,13.34,13.46,538370.1591827037,5.1123,5.1467,5.1008,5.1467,538370.1592
2011-04-20 10:00:00,13.46,13.56,13.45,13.56,1187930.6248515088,5.1467,5.185,5.1429,5.185,1187930.6249
2011-04-20 10:10:00,13.56,13.57,13.51,13.52,752435.2577809456,5.185,5.1888,5.1658,5.1697,752435.2578
2011-04-20 10:20:00,13.52,13.52,13.49,13.5,341411.2615823236,5.1697,5.1697,5.1582,5.162,341411.2616
2011-04-20 10:30:00,13.5,13.5,13.47,13.49,379187.4554526016,5.162,5.162,5.1505,5.1582,379187.4555
2011-04-20 10:40:00,13.49,13.5,13.47,13.47,257068.18721786648,5.1582,5.162,5.1505,5.1505,257068.1872
2011-04-20 10:50:00,13.47,13.47,13.44,13.46,277025.42171537183,5.1505,5.1505,5.1391,5.1467,277025.4217
2011-04-20 11:00:00,13.46,13.46,13.42,13.42,294844.38108814444,5.1467,5.1467,5.1314,5.1314,294844.3811
2011-04-20 11:10:00,13.42,13.42,13.37,13.37,559990.4965550012,5.1314,5.1314,5.1123,5.1123,559990.4966
2011-04-20 11:20:00,13.37,13.38,13.34,13.36,349726.77595628414,5.1123,5.1161,5.1008,5.1085,349726.776
2011-04-20 11:30:00,13.36,13.36,13.32,13.33,263720.5987170349,5.1085,5.1085,5.0932,5.097,263720.5987
2011-04-20 11:40:00,13.32,13.35,13.31,13.34,341173.6754573533,5.0932,5.1047,5.0894,5.1008,341173.6755
2011-04-20 11:50:00,13.34,13.38,13.33,13.35,355666.4290805417,5.1008,5.1161,5.097,5.1047,355666.4291
2011-04-20 12:00:00,13.35,13.36,13.34,13.34,193870.27797576625,5.1047,5.1085,5.1008,5.1008,193870.278
2011-04-20 12:10:00,13.34,13.35,13.31,13.31,222855.78522214305,5.1008,5.1047,5.0894,5.0894,222855.7852
2011-04-20 12:20:00,13.31,13.33,13.3,13.3,357091.9458303635,5.0894,5.097,5.0855,5.0855,357091.9458
2011-04-20 12:30:00,13.3,13.32,13.28,13.28,289379.9002138275,5.0855,5.0932,5.0779,5.0779,289379.9002
2011-04-20 12:40:00,13.28,13.3,13.27,13.28,223806.12972202423,5.0779,5.0855,5.0741,5.0779,223806.1297
2011-04-20 12:50:00,13.28,13.29,13.27,13.27,124970.30173437872,5.0779,5.0817,5.0741,5.0741,124970.3017
2011-04-20 13:00:00,13.27,13.27,13.25,13.25,399382.2760750773,5.0741,5.0741,5.0664,5.0664,399382.2761
2011-04-20 13:10:00,13.25,13.26,13.21,13.22,306723.6873366595,5.0664,5.0702,5.0511,5.0549,306723.6873
2011-04-20 13:20:00,13.22,13.28,13.22,13.27,498455.69018769305,5.0549,5.0779,5.0549,5.0741,498455.6902
2011-04-20 13:30:00,13.26,13.28,13.25,13.27,138750.2969826562,5.0702,5.0779,5.0664,5.0741,138750.297
2011-04-20 13:40:00,13.27,13.3,13.27,13.29,230220.9550962224,5.0741,5.0855,5.0741,5.0817,230220.9551
2011-04-20 13:50:00,13.29,13.34,13.29,13.33,512710.8576859112,5.0817,5.1008,5.0817,5.097,512710.8577
2011-04-20 14:00:00,13.33,13.34,13.3,13.3,458541.2211926824,5.097,5.1008,5.0855,5.0855,458541.2212
2011-04-20 14:10:00,13.3,13.33,13.3,13.31,175813.73247802327,5.0855,5.097,5.0855,5.0894,175813.7325
2011-04-20 14:20:00,13.31,13.34,13.31,13.33,225231.6464718461,5.0894,5.1008,5.0894,5.097,225231.6465
2011-04-20 14:30:00,13.32,13.35,13.32,13.34,235210.2637205987,5.0932,5.1047,5.0932,5.1008,235210.2637
2011-04-20 14:40:00,13.34,13.36,13.34,13.35,407935.3765740081,5.1008,5.1085,5.1008,5.1047,407935.3766
2011-04-20 14:50:00,13.35,13.36,13.34,13.35,246851.9838441435,5.1047,5.1085,5.1008,5.1047,246851.9838
2011-04-20 15:00:00,13.34,13.35,13.31,13.32,316227.13233547163,5.1008,5.1047,5.0894,5.0932,316227.1323
2011-04-20 15:10:00,13.31,13.34,13.31,13.33,319078.16583511524,5.0894,5.1008,5.0894,5.097,319078.1658
2011-04-20 15:20:00,13.32,13.37,13.31,13.37,341886.4338322642,5.0932,5.1123,5.0894,5.1123,341886.4338
2011-04-20 15:30:00,13.37,13.37,13.33,13.36,309337.13471133285,5.1123,5.1123,5.097,5.1085,309337.1347
2011-04-20 15:40:00,13.36,13.37,13.34,13.35,579472.5588025659,5.1085,5.1123,5.1008,5.1047,579472.5588
2011-04-20 15:50:00,13.35,13.37,13.34,13.37,865288.6671418389,5.1047,5.1123,5.1008,5.1123,865288.6671
2011-04-21 09:30:00,13.39,13.41,13.32,13.33,1092896.174863388,5.12,5.1276,5.0932,5.097,1092896.1749
2011-04-21 09:40:00,13.34,13.38,13.31,13.34,796626.2770254217,5.1008,5.1161,5.0894,5.1008,796626.277
2011-04-21 09:50:00,13.34,13.38,13.33,13.37,697552.8629128059,5.1008,5.1161,5.097,5.1123,697552.8629
2011-04-21 10:00:00,13.38,13.41,13.33,13.41,2254217.153718223,5.1161,5.1276,5.097,5.1276,2254217.1537
2011-04-21 10:10:00,13.41,13.45,13.4,13.44,1501069.1375623664,5.1276,5.1429,5.1238,5.1391,1501069.1376
2011-04-21 10:20:00,13.44,13.45,13.43,13.44,788310.7626514612,5.1391,5.1429,5.1352,5.1391,788310.7627
2011-04-21 10:30:00,13.44,13.44,13.41,13.43,481824.661439772,5.1391,5.1391,5.1276,5.1352,481824.6614
2011-04-21 10:40:00,13.43,13.44,13.39,13.4,582561.1784271798,5.1352,5.1391,5.12,5.1238,582561.1784
2011-04-21 10:50:00,13.4,13.42,13.4,13.41,329769.54145877884,5.1238,5.1314,5.1238,5.1276,329769.5415
2011-04-21 11:00:00,13.41,13.41,13.38,13.39,179139.93822760752,5.1276,5.1276,5.1161,5.12,179139.9382
2011-04-21 11:10:00,13.39,13.39,13.35,13.36,371822.2855785223,5.12,5.12,5.1047,5.1085,371822.2856
2011-04-21 11:20:00,13.36,13.41,13.36,13.41,191494.4167260632,5.1085,5.1276,5.1085,5.1276,191494.4167
2011-04-21 11:30:00,13.41,13.41,13.38,13.41,317890.2352102637,5.1276,5.1276,5.1161,5.1276,317890.2352
2011-04-21 11:40:00,13.41,13.41,13.39,13.39,111190.3064861012,5.1276,5.1276,5.12,5.12,111190.3065
2011-04-21 11:50:00,13.4,13.41,13.39,13.41,62009.97861724875,5.1238,5.1276,5.12,5.1276,62009.9786
2011-04-21 12:00:00,13.4,13.41,13.39,13.4,102399.61986220004,5.1238,5.1276,5.12,5.1238,102399.6199
2011-04-21 12:10:00,13.4,13.41,13.38,13.38,513186.02993585175,5.1238,5.1276,5.1161,5.1161,513186.0299
2011-04-21 12:20:00,13.38,13.39,13.34,13.35,242337.84746970772,5.1161,5.12,5.1008,5.1047,242337.8475
2011-04-21 12:30:00,13.36,13.37,13.35,13.36,108101.6868614873,5.1085,5.1123,5.1047,5.1085,108101.6869
2011-04-21 12:40:00,13.36,13.4,13.36,13.38,228557.85222143028,5.1085,5.1238,5.1085,5.1161,228557.8522
2011-04-21 12:50:00,13.39,13.4,13.38,13.39,61772.39249227845,5.12,5.1238,5.1161,5.12,61772.3925
2011-04-21 13:00:00,13.39,13.4,13.38,13.38,73889.28486576384,5.12,5.1238,5.1161,5.1161,73889.2849
2011-04-21 13:10:00,13.38,13.4,13.37,13.39,225706.8187217867,5.1161,5.1238,5.1123,5.12,225706.8187
2011-04-21 13:20:00,13.38,13.39,13.36,13.39,151579.9477310525,5.1161,5.12,5.1085,5.12,151579.9477
2011-04-21 13:30:00,13.39,13.4,13.38,13.38,125920.64623425993,5.12,5.1238,5.1161,5.1161,125920.6462
2011-04-21 13:40:00,13.38,13.4,13.37,13.4,106913.7562366358,5.1161,5.1238,5.1123,5.1238,106913.7562
2011-04-21 13:50:00,13.4,13.41,13.38,13.41,174388.21572820147,5.1238,5.1276,5.1161,5.1276,174388.2157
2011-04-21 14:00:00,13.41,13.41,13.39,13.4,178664.76597766692,5.1276,5.1276,5.12,5.1238,178664.766
2011-04-21 14:10:00,13.4,13.41,13.38,13.39,164172.0123544785,5.1238,5.1276,5.1161,5.12,164172.0124
2011-04-21 14:20:00,13.39,13.4,13.38,13.38,204561.6535994298,5.12,5.1238,5.1161,5.1161,204561.6536
2011-04-21 14:30:00,13.39,13.41,13.38,13.41,549299.1209313376,5.12,5.1276,5.1161,5.1276,549299.1209
2011-04-21 14:40:00,13.41,13.43,13.4,13.4,312900.9265858874,5.1276,5.1352,5.1238,5.1238,312900.9266
2011-04-21 14:50:00,13.4,13.41,13.4,13.41,176526.4908529342,5.1238,5.1276,5.1238,5.1276,176526.4909
2011-04-21 15:00:00,13.41,13.42,13.4,13.4,184842.00522689475,5.1276,5.1314,5.1238,5.1238,184842.0052
2011-04-21 15:10:00,13.4,13.45,13.4,13.43,520788.7859349014,5.1238,5.1429,5.1238,5.1352,520788.7859
2011-04-21 15:20:00,13.43,13.44,13.42,13.43,365645.0463292944,5.1352,5.1391,5.1314,5.1352,365645.0463
2011-04-21 15:30:00,13.42,13.45,13.42,13.45,465431.2188168211,5.1314,5.1429,5.1314,5.1429,465431.2188
2011-04-21 15:40:00,13.45,13.47,13.44,13.46,728914.2314088857,5.1429,5.1505,5.1391,5.1467,728914.2314
2011-04-21 15:50:00,13.46,13.47,13.44,13.45,1066524.1149916844,5.1467,5.1505,5.1391,5.1429,1066524.115
2011-04-25 09:30:00,13.66,13.73,13.57,13.72,1357567.1180803042,5.2232,5.25,5.1888,5.2461,1357567.1181
2011-04-25 09:40:00,13.73,13.86,13.69,13.79,1416963.6493228795,5.25,5.2997,5.2347,5.2729,1416963.6493
2011-04-25 09:50:00,13.79,13.85,13.76,13.82,1015680.68424804,5.2729,5.2958,5.2614,5.2844,1015680.6842
2011-04-25 10:00:00,13.82,13.85,13.77,13.8,791636.9684010454,5.2844,5.2958,5.2653,5.2767,791636.9684
2011-04-25 10:10:00,13.8,13.83,13.77,13.77,557139.4630553576,5.2767,5.2882,5.2653,5.2653,557139.4631
2011-04-25 10:20:00,13.77,13.77,13.73,13.76,591351.865051081,5.2653,5.2653,5.25,5.2614,591351.8651
2011-04-25 10:30:00,13.76,13.76,13.7,13.75,540746.0204324068,5.2614,5.2614,5.2385,5.2576,540746.0204
2011-04-25 10:40:00,13.75,13.77,13.71,13.75,457353.2905678309,5.2576,5.2653,5.2423,5.2576,457353.2906
2011-04-25 10:50:00,13.75,13.79,13.73,13.79,450463.2929436921,5.2576,5.2729,5.25,5.2729,450463.2929
2011-04-25 11:00:00,13.79,13.82,13.78,13.81,681634.5925397957,5.2729,5.2844,5.2691,5.2805,681634.5925
2011-04-25 11:10:00,13.81,13.82,13.78,13.82,430030.8861962461,5.2805,5.2844,5.2691,5.2844,430030.8862
2011-04-25 11:20:00,13.81,13.83,13.81,13.82,271560.9408410549,5.2805,5.2882,5.2805,5.2844,271560.9408
2011-04-25 11:30:00,13.82,13.82,13.78,13.79,611309.0995485864,5.2844,5.2844,5.2691,5.2729,611309.0995
2011-04-25 11:40:00,13.79,13.81,13.78,13.79,416488.4770729389,5.2729,5.2805,5.2691,5.2729,416488.4771
2011-04-25 11:50:00,13.79,13.81,13.78,13.81,247802.32834402472,5.2729,5.2805,5.2691,5.2805,247802.3283
2011-04-25 12:00:00,13.81,13.81,13.79,13.8,426229.5081967213,5.2805,5.2805,5.2729,5.2767,426229.5082
2011-04-25 12:10:00,13.79,13.83,13.79,13.83,234972.67759562843,5.2729,5.2882,5.2729,5.2882,234972.6776
2011-04-25 12:20:00,13.83,13.83,13.79,13.8,174625.80185317178,5.2882,5.2882,5.2729,5.2767,174625.8019
2011-04-25 12:30:00,13.81,13.81,13.77,13.77,180327.868852459,5.2805,5.2805,5.2653,5.2653,180327.8689
2011-04-25 12:40:00,13.77,13.77,13.75,13.75,306010.92896174866,5.2653,5.2653,5.2576,5.2576,306010.929
2011-04-25 12:50:00,13.75,13.77,13.73,13.76,306248.5150867189,5.2576,5.2653,5.25,5.2614,306248.5151
2011-04-25 13:00:00,13.76,13.76,13.74,13.74,154906.15348063674,5.2614,5.2614,5.2538,5.2538,154906.1535
2011-04-25 13:10:00,13.74,13.76,13.74,13.76,217628.8904727964,5.2538,5.2614,5.2538,5.2614,217628.8905
2011-04-25 13:20:00,13.76,13.77,13.74,13.76,287716.79733903543,5.2614,5.2653,5.2538,5.2614,287716.7973
2011-04-25 13:30:00,13.76,13.77,13.76,13.76,295319.55333808507,5.2614,5.2653,5.2614,5.2614,295319.5533
2011-04-25 13:40:00,13.76,13.78,13.74,13.76,451651.2235685436,5.2614,5.2691,5.2538,5.2614,451651.2236
2011-04-25 13:50:00,13.76,13.81,13.75,13.81,328581.6108339273,5.2614,5.2805,5.2576,5.2805,328581.6108
2011-04-25 14:00:00,13.81,13.82,13.8,13.81,331907.81658351154,5.2805,5.2844,5.2767,5.2805,331907.8166
2011-04-25 14:10:00,13.81,13.83,13.81,13.82,458303.6350677121,5.2805,5.2882,5.2805,5.2844,458303.6351
2011-04-25 14:20:00,13.83,13.85,13.82,13.84,420052.2689474935,5.2882,5.2958,5.2844,5.292,420052.2689
2011-04-25 14:30:00,13.84,13.87,13.83,13.85,687574.2456640532,5.292,5.3035,5.2882,5.2958,687574.2457
2011-04-25 14:40:00,13.85,13.85,13.81,13.83,258968.8762176289,5.2958,5.2958,5.2805,5.2882,258968.8762
2011-04-25 14:50:00,13.83,13.86,13.83,13.85,292468.51983844145,5.2882,5.2997,5.2882,5.2958,292468.5198
2011-04-25 15:00:00,13.85,13.86,13.85,13.85,457590.87669280113,5.2958,5.2997,5.2958,5.2958,457590.8767
2011-04-25 15:10:00,13.85,13.85,13.83,13.84,388690.9004514137,5.2958,5.2958,5.2882,5.292,388690.9005
2011-04-25 15:20:00,13.84,13.87,13.84,13.86,332620.57495842245,5.292,5.3035,5.292,5.2997,332620.575
2011-04-25 15:30:00,13.86,13.87,13.84,13.84,664528.391541934,5.2997,5.3035,5.292,5.292,664528.3915
2011-04-25 15:40:00,13.84,13.86,13.83,13.85,1045616.535994298,5.292,5.2997,5.2882,5.2958,1045616.536
2011-04-25 15:50:00,13.85,13.87,13.82,13.87,2289855.072463768,5.2958,5.3035,5.2844,5.3035,2289855.0725
2011-04-26 09:30:00,13.98,14.06,13.97,14.02,1561891.1855547635,5.3456,5.3761,5.3417,5.3608,1561891.1856
2011-04-26 09:40:00,14.02,14.04,13.94,13.98,1086243.7633642196,5.3608,5.3685,5.3303,5.3456,1086243.7634
2011-04-26 09:50:00,13.98,13.98,13.92,13.92,799239.7244000951,5.3456,5.3456,5.3226,5.3226,799239.7244
2011-04-26 10:00:00,13.93,13.94,13.81,13.81,1023045.8541221193,5.3264,5.3303,5.2805,5.2805,1023045.8541
2011-04-26 10:10:00,13.81,13.9,13.81,13.9,1376811.594202899,5.2805,5.315,5.2805,5.315,1376811.5942
2011-04-26 10:20:00,13.9,14.0,13.9,13.97,1210263.720598717,5.315,5.3532,5.315,5.3417,1210263.7206
2011-04-26 10:30:00,13.97,14.01,13.95,13.97,563316.7023045854,5.3417,5.357,5.3341,5.3417,563316.7023
2011-04-26 10:40:00,13.97,13.98,13.92,13.97,637443.5732953196,5.3417,5.3456,5.3226,5.3417,637443.5733
2011-04-26 10:50:00,13.97,13.97,13.93,13.94,911142.7892611072,5.3417,5.3417,5.3264,5.3303,911142.7893
2011-04-26 11:00:00,13.94,13.97,13.91,13.96,580898.0755523877,5.3303,5.3417,5.3188,5.3379,580898.0756
2011-04-26 11:10:00,13.96,13.97,13.93,13.93,470182.9413162272,5.3379,5.3417,5.3264,5.3264,470182.9413
2011-04-26 11:20:00,13.93,13.99,13.93,13.97,299833.6897125208,5.3264,5.3494,5.3264,5.3417,299833.6897
2011-04-26 11:30:00,13.97,13.99,13.94,13.94,499643.6208125445,5.3417,5.3494,5.3303,5.3303,499643.6208
2011-04-26 11:40:00,13.94,13.97,13.93,13.96,269897.8379662628,5.3303,5.3417,5.3264,5.3379,269897.838
2011-04-26 11:50:00,13.96,13.98,13.93,13.95,511047.7548111191,5.3379,5.3456,5.3264,5.3341,511047.7548
2011-04-26 12:00:00,13.95,13.97,13.93,13.96,345925.3979567593,5.3341,5.3417,5.3264,5.3379,345925.398
2011-04-26 12:10:00,13.96,13.97,13.94,13.96,214302.68472321212,5.3379,5.3417,5.3303,5.3379,214302.6847
2011-04-26 12:20:00,13.96,13.98,13.95,13.98,271323.3547160846,5.3379,5.3456,5.3341,5.3456,271323.3547
2011-04-26 12:30:00,13.98,13.98,13.96,13.96,162033.73722974578,5.3456,5.3456,5.3379,5.3379,162033.7372
2011-04-26 12:40:00,13.96,13.97,13.94,13.94,198384.414350202,5.3379,5.3417,5.3303,5.3303,198384.4144
2011-04-26 12:50:00,13.94,13.96,13.93,13.94,260631.979092421,5.3303,5.3379,5.3264,5.3303,260631.9791
2011-04-26 13:00:00,13.94,13.94,13.84,13.85,468044.6661914944,5.3303,5.3303,5.292,5.2958,468044.6662
2011-04-26 13:10:00,13.85,13.89,13.85,13.89,268947.4934663816,5.2958,5.3111,5.2958,5.3111,268947.4935
2011-04-26 13:20:00,13.89,13.9,13.87,13.89,282252.3164647185,5.3111,5.315,5.3035,5.3111,282252.3165
2011-04-26 13:30:00,13.89,13.91,13.88,13.89,349964.3620812545,5.3111,5.3188,5.3073,5.3111,349964.3621
2011-04-26 13:40:00,13.89,13.9,13.87,13.89,230220.9550962224,5.3111,5.315,5.3035,5.3111,230220.9551
2011-04-26 13:50:00,13.89,13.93,13.89,13.92,262057.4958422428,5.3111,5.3264,5.3111,5.3226,262057.4958
2011-04-26 14:00:00,13.92,13.93,13.9,13.92,338322.6419577097,5.3226,5.3264,5.315,5.3226,338322.642
2011-04-26 14:10:00,13.92,13.98,13.91,13.98,287241.6250890948,5.3226,5.3456,5.3188,5.3456,287241.6251
2011-04-26 14:20:00,13.97,13.98,13.95,13.97,496792.5873129009,5.3417,5.3456,5.3341,5.3417,496792.5873
2011-04-26 14:30:00,13.97,13.99,13.96,13.98,304347.82608695654,5.3417,5.3494,5.3379,5.3456,304347.8261
2011-04-26 14:40:00,13.98,13.99,13.96,13.97,512710.8576859112,5.3456,5.3494,5.3379,5.3417,512710.8577
2011-04-26 14:50:00,13.97,13.99,13.97,13.99,263007.84034212405,5.3417,5.3494,5.3417,5.3494,263007.8403
2011-04-26 15:00:00,13.99,14.0,13.96,13.97,923972.4400095036,5.3494,5.3532,5.3379,5.3417,923972.44
2011-04-26 15:10:00,13.97,13.97,13.94,13.94,639106.6761701116,5.3417,5.3417,5.3303,5.3303,639106.6762
2011-04-26 15:20:00,13.94,13.94,13.88,13.89,715134.2361606082,5.3303,5.3303,5.3073,5.3111,715134.2362
2011-04-26 15:30:00,13.89,13.89,13.87,13.87,665003.5637918746,5.3111,5.3111,5.3035,5.3035,665003.5638
2011-04-26 15:40:00,13.87,13.88,13.85,13.88,656925.6355428844,5.3035,5.3073,5.2958,5.3073,656925.6355
2011-04-26 15:50:00,13.88,13.93,13.87,13.93,1286766.4528391543,5.3073,5.3264,5.3035,5.3264,1286766.4528
2011-04-27 09:30:00,14.07,14.07,13.92,13.98,1069850.3207412688,5.38,5.38,5.3226,5.3456,1069850.3207
2011-04-27 09:40:00,13.98,13.99,13.95,13.98,534093.6089332383,5.3456,5.3494,5.3341,5.3456,534093.6089
2011-04-27 09:50:00,13.98,13.99,13.98,13.99,497267.7595628416,5.3456,5.3494,5.3456,5.3494,497267.7596
2011-04-27 10:00:00,13.99,13.99,13.97,13.98,447137.0871941079,5.3494,5.3494,5.3417,5.3456,447137.0872
2011-04-27 10:10:00,13.98,14.03,13.96,14.02,594915.6569256355,5.3456,5.3647,5.3379,5.3608,594915.6569
2011-04-27 10:20:00,14.02,14.07,13.99,14.07,574245.6640532193,5.3608,5.38,5.3494,5.38,574245.6641
2011-04-27 10:30:00,14.07,14.08,14.02,14.04,841054.8823948682,5.38,5.3838,5.3608,5.3685,841054.8824
2011-04-27 10:40:00,14.04,14.04,13.99,14.01,337372.2974578285,5.3685,5.3685,5.3494,5.357,337372.2975
2011-04-27 10:50:00,14.01,14.02,13.99,14.0,359467.80708006653,5.357,5.3608,5.3494,5.3532,359467.8071
2011-04-27 11:00:00,14.01,14.01,13.99,13.99,487289.1423140889,5.357,5.357,5.3494,5.3494,487289.1423
2011-04-27 11:10:00,13.99,14.03,13.98,13.99,484675.6949394156,5.3494,5.3647,5.3456,5.3494,484675.6949
2011-04-27 11:20:00,13.99,14.02,13.97,14.0,400807.792824899,5.3494,5.3608,5.3417,5.3532,400807.7928
2011-04-27 11:30:00,14.0,14.04,13.99,14.03,379187.4554526016,5.3532,5.3685,5.3494,5.3647,379187.4555
2011-04-27 11:40:00,14.03,14.07,14.03,14.07,379662.6277025422,5.3647,5.38,5.3647,5.38,379662.6277
2011-04-27 11:50:00,14.07,14.08,14.03,14.03,504632.9294369209,5.38,5.3838,5.3647,5.3647,504632.9294
2011-04-27 12:00:00,14.03,14.05,14.01,14.02,446899.5010691376,5.3647,5.3723,5.357,5.3608,446899.5011
2011-04-27 12:10:00,14.02,14.03,14.0,14.02,274887.14659063914,5.3608,5.3647,5.3532,5.3608,274887.1466
2011-04-27 12:20:00,14.02,14.02,13.97,13.98,240674.74459491565,5.3608,5.3608,5.3417,5.3456,240674.7446
2011-04-27 12:30:00,13.98,14.06,13.97,14.06,773818.0090282728,5.3456,5.3761,5.3417,5.3761,773818.009
2011-04-27 12:40:00,14.06,14.07,14.02,14.04,521263.958184842,5.3761,5.38,5.3608,5.3685,521263.9582
2011-04-27 12:50:00,14.04,14.07,14.04,14.06,286766.4528391542,5.3685,5.38,5.3685,5.3761,286766.4528
2011-04-27 13:00:00,14.05,14.09,14.03,14.09,447137.0871941079,5.3723,5.3876,5.3647,5.3876,447137.0872
2011-04-27 13:10:00,14.09,14.1,14.08,14.1,396768.8287004039,5.3876,5.3914,5.3838,5.3914,396768.8287
2011-04-27 13:20:00,14.1,14.15,14.09,14.13,1036588.2632454264,5.3914,5.4106,5.3876,5.4029,1036588.2632
2011-04-27 13:30:00,14.13,14.15,14.1,14.15,1047517.2249940604,5.4029,5.4106,5.3914,5.4106,1047517.225
2011-04-27 13:40:00,14.15,14.2,14.15,14.19,758850.0831551438,5.4106,5.4297,5.4106,5.4258,758850.0832
2011-04-27 13:50:00,14.19,14.23,14.16,14.16,964599.667379425,5.4258,5.4411,5.4144,5.4144,964599.6674
2011-04-27 14:00:00,14.16,14.18,14.14,14.16,426942.2665716322,5.4144,5.422,5.4067,5.4144,426942.2666
2011-04-27 14:10:00,14.17,14.18,14.15,14.15,634592.5397956759,5.4182,5.422,5.4106,5.4106,634592.5398
2011-04-27 14:20:00,14.15,14.15,14.13,14.15,628415.3005464481,5.4106,5.4106,5.4029,5.4106,628415.3005
2011-04-27 14:30:00,14.15,14.19,14.13,14.18,615585.6497980518,5.4106,5.4258,5.4029,5.422,615585.6498
2011-04-27 14:40:00,14.18,14.19,14.15,14.15,561416.013304823,5.422,5.4258,5.4106,5.4106,561416.0133
2011-04-27 14:50:00,14.15,14.2,14.14,14.19,829650.7483962937,5.4106,5.4297,5.4067,5.4258,829650.7484
2011-04-27 15:00:00,14.19,14.26,14.18,14.23,1050368.258493704,5.4258,5.4526,5.422,5.4411,1050368.2585
2011-04-27 15:10:00,14.23,14.26,14.21,14.25,923497.2677595628,5.4411,5.4526,5.4335,5.4488,923497.2678
2011-04-27 15:20:00,14.25,14.28,14.23,14.27,1259681.63459254,5.4488,5.4603,5.4411,5.4564,1259681.6346
2011-04-27 15:30:00,14.27,14.38,14.25,14.37,2685911.142789261,5.4564,5.4985,5.4488,5.4947,2685911.1428
2011-04-27 15:40:00,14.37,14.41,14.36,14.37,2680684.2480399148,5.4947,5.51,5.4909,5.4947,2680684.248
2011-04-27 15:50:00,14.37,14.4,14.29,14.32,3777619.3870277978,5.4947,5.5061,5.4641,5.4756,3777619.387
2011-04-28 09:30:00,14.53,14.58,14.19,14.24,4987883.1076265145,5.5559,5.575,5.4258,5.445,4987883.1076
2011-04-28 09:40:00,14.24,14.3,14.09,14.13,2992159.6578759803,5.445,5.4679,5.3876,5.4029,2992159.6579
2011-04-28 09:50:00,14.13,14.22,14.11,14.22,1791636.9684010453,5.4029,5.4373,5.3953,5.4373,1791636.9684
2011-04-28 10:00:00,14.23,14.26,14.1,14.13,1570206.6999287242,5.4411,5.4526,5.3914,5.4029,1570206.6999
2011-04-28 10:10:00,14.13,14.13,14.03,14.07,1552862.912805892,5.4029,5.4029,5.3647,5.38,1552862.9128
2011-04-28 10:20:00,14.07,14.07,13.97,14.06,1814920.408648135,5.38,5.38,5.3417,5.3761,1814920.4086
2011-04-28 10:30:00,14.06,14.09,13.99,14.0,899738.6552625326,5.3761,5.3876,5.3494,5.3532,899738.6553
2011-04-28 10:40:00,14.0,14.06,13.99,14.05,796626.2770254217,5.3532,5.3761,5.3494,5.3723,796626.277
2011-04-28 10:50:00,14.04,14.11,14.04,14.11,1026372.0598717036,5.3685,5.3953,5.3685,5.3953,1026372.0599
2011-04-28 11:00:00,14.11,14.13,14.1,14.12,539082.9175576146,5.3953,5.4029,5.3914,5.3991,539082.9176
2011-04-28 11:10:00,14.12,14.17,14.06,14.08,813257.3057733428,5.3991,5.4182,5.3761,5.3838,813257.3058
2011-04-28 11:20:00,14.08,14.16,14.07,14.15,530054.6448087431,5.3838,5.4144,5.38,5.4106,530054.6448
2011-04-28 11:30:00,14.14,14.21,14.14,14.15,1330244.7137087197,5.4067,5.4335,5.4067,5.4106,1330244.7137
2011-04-28 11:40:00,14.15,14.21,14.15,14.2,732478.0232834403,5.4106,5.4335,5.4106,5.4297,732478.0233
2011-04-28 11:50:00,14.2,14.21,14.18,14.21,612734.6162984081,5.4297,5.4335,5.422,5.4335,612734.6163
2011-04-28 12:00:00,14.21,14.22,14.2,14.21,501306.7236873367,5.4335,5.4373,5.4297,5.4335,501306.7237
2011-04-28 12:10:00,14.21,14.27,14.21,14.26,591114.2789261107,5.4335,5.4564,5.4335,5.4526,591114.2789
2011-04-28 12:20:00,14.26,14.29,14.25,14.29,572107.3889284866,5.4526,5.4641,5.4488,5.4641,572107.3889
2011-04-28 12:30:00,14.29,14.31,14.24,14.3,833214.5402708482,5.4641,5.4717,5.445,5.4679,833214.5403
2011-04-28 12:40:00,14.3,14.3,14.23,14.25,341411.2615823236,5.4679,5.4679,5.4411,5.4488,341411.2616
2011-04-28 12:50:00,14.25,14.26,14.2,14.25,460441.9101924448,5.4488,5.4526,5.4297,5.4488,460441.9102
2011-04-28 13:00:00,14.25,14.27,14.22,14.22,476122.5944404847,5.4488,5.4564,5.4373,5.4373,476122.5944
2011-04-28 13:10:00,14.22,14.24,14.2,14.22,385127.1085768591,5.4373,5.445,5.4297,5.4373,385127.1086
2011-04-28 13:20:00,14.23,14.28,14.21,14.26,559990.4965550012,5.4411,5.4603,5.4335,5.4526,559990.4966
2011-04-28 13:30:00,14.26,14.28,14.22,14.24,451888.8096935139,5.4526,5.4603,5.4373,5.445,451888.8097
2011-04-28 13:40:00,14.24,14.32,14.24,14.31,913756.2366357804,5.445,5.4756,5.445,5.4717,913756.2366
2011-04-28 13:50:00,14.32,14.41,14.31,14.39,2067949.6317415065,5.4756,5.51,5.4717,5.5023,2067949.6317
2011-04-28 14:00:00,14.39,14.4,14.35,14.39,726538.3701591827,5.5023,5.5061,5.487,5.5023,726538.3702
2011-04-28 14:10:00,14.39,14.4,14.35,14.4,387978.1420765027,5.5023,5.5061,5.487,5.5061,387978.1421
2011-04-28 14:20:00,14.4,14.4,14.36,14.38,627940.1282965075,5.5061,5.5061,5.4909,5.4985,627940.1283
2011-04-28 14:30:00,14.37,14.43,14.37,14.42,547636.0180565455,5.4947,5.5176,5.4947,5.5138,547636.0181
2011-04-28 14:40:00,14.42,14.43,14.4,14.41,649560.465668805,5.5138,5.5176,5.5061,5.51,649560.4657
2011-04-28 14:50:00,14.41,14.41,14.29,14.3,1590401.5205511998,5.51,5.51,5.4641,5.4679,1590401.5206
2011-04-28 15:00:00,14.3,14.33,14.27,14.27,665716.3221667855,5.4679,5.4794,5.4564,5.4564,665716.3222
2011-04-28 15:10:00,14.27,14.34,14.27,14.32,998099.3110002376,5.4564,5.4832,5.4564,5.4756,998099.311
2011-04-28 15:20:00,14.33,14.33,14.27,14.32,1099786.172487527,5.4794,5.4794,5.4564,5.4756,1099786.1725
2011-04-28 15:30:00,14.32,14.35,14.32,14.35,853171.7747683536,5.4756,5.487,5.4756,5.487,853171.7748
2011-04-28 15:40:00,14.34,14.35,14.3,14.31,1336421.9529579473,5.4832,5.487,5.4679,5.4717,1336421.953
2011-04-28 15:50:00,14.31,14.34,14.29,14.32,1572107.3889284865,5.4717,5.4832,5.4641,5.4756,1572107.3889
2011-04-29 09:30:00,14.33,14.42,14.31,14.34,839391.779520076,5.4794,5.5138,5.4717,5.4832,839391.7795
2011-04-29 09:40:00,14.34,14.41,14.31,14.39,803991.4468995011,5.4832,5.51,5.4717,5.5023,803991.4469
2011-04-29 09:50:00,14.39,14.39,14.34,14.38,530767.4031836541,5.5023,5.5023,5.4832,5.4985,530767.4032
2011-04-29 10:00:00,14.38,14.44,14.37,14.42,769066.2865288667,5.4985,5.5214,5.4947,5.5138,769066.2865
2011-04-29 10:10:00,14.41,14.5,14.41,14.47,713946.3055357568,5.51,5.5444,5.51,5.5329,713946.3055
2011-04-29 10:20:00,14.47,14.52,14.46,14.51,369684.0104537895,5.5329,5.552,5.5291,5.5482,369684.0105
2011-04-29 10:30:00,14.51,14.51,14.39,14.4,504632.9294369209,5.5482,5.5482,5.5023,5.5061,504632.9294
2011-04-29 10:40:00,14.4,14.45,14.39,14.45,302447.13708719413,5.5061,5.5253,5.5023,5.5253,302447.1371
2011-04-29 10:50:00,14.45,14.48,14.44,14.44,379662.6277025422,5.5253,5.5367,5.5214,5.5214,379662.6277
2011-04-29 11:00:00,14.44,14.45,14.38,14.44,407697.7904490378,5.5214,5.5253,5.4985,5.5214,407697.7904
2011-04-29 11:10:00,14.44,14.46,14.43,14.44,464718.4604419102,5.5214,5.5291,5.5176,5.5214,464718.4604
2011-04-29 11:20:00,14.43,14.45,14.4,14.4,419339.5105725826,5.5176,5.5253,5.5061,5.5061,419339.5106
2011-04-29 11:30:00,14.41,14.42,14.4,14.42,145640.29460679495,5.51,5.5138,5.5061,5.5138,145640.2946
2011-04-29 11:40:00,14.42,14.5,14.42,14.5,482537.41981468286,5.5138,5.5444,5.5138,5.5444,482537.4198
2011-04-29 11:50:00,14.5,14.5,14.42,14.42,229508.19672131148,5.5444,5.5444,5.5138,5.5138,229508.1967
2011-04-29 12:00:00,14.42,14.42,14.39,14.39,339272.9864575909,5.5138,5.5138,5.5023,5.5023,339272.9865
2011-04-29 12:10:00,14.39,14.42,14.39,14.4,243763.3642195296,5.5023,5.5138,5.5023,5.5061,243763.3642
2011-04-29 12:20:00,14.4,14.4,14.37,14.37,235923.02209550963,5.5061,5.5061,5.4947,5.4947,235923.0221
2011-04-29 12:30:00,14.37,14.39,14.37,14.38,359467.80708006653,5.4947,5.5023,5.4947,5.4985,359467.8071
2011-04-29 12:40:00,14.38,14.38,14.33,14.33,490377.7619387028,5.4985,5.4985,5.4794,5.4794,490377.7619
2011-04-29 12:50:00,14.34,14.34,14.31,14.33,275124.7327156094,5.4832,5.4832,5.4717,5.4794,275124.7327
2011-04-29 13:00:00,14.33,14.38,14.33,14.38,346638.15633167024,5.4794,5.4985,5.4794,5.4985,346638.1563
2011-04-29 13:10:00,14.37,14.39,14.37,14.37,384176.7640769779,5.4947,5.5023,5.4947,5.4947,384176.7641
2011-04-29 13:20:00,14.37,14.39,14.37,14.39,249940.60346875744,5.4947,5.5023,5.4947,5.5023,249940.6035
2011-04-29 13:30:00,14.38,14.39,14.37,14.38,286528.8667141839,5.4985,5.5023,5.4947,5.4985,286528.8667
2011-04-29 13:40:00,14.37,14.38,14.34,14.35,468757.42456640536,5.4947,5.4985,5.4832,5.487,468757.4246
2011-04-29 13:50:00,14.34,14.36,14.34,14.36,335709.19458303635,5.4832,5.4909,5.4832,5.4909,335709.1946
2011-04-29 14:00:00,14.36,14.38,14.35,14.37,507008.7906866239,5.4909,5.4985,5.487,5.4947,507008.7907
2011-04-29 14:10:00,14.37,14.39,14.37,14.38,206699.9287241625,5.4947,5.5023,5.4947,5.4985,206699.9287
2011-04-29 14:20:00,14.38,14.39,14.36,14.38,566642.9080541696,5.4985,5.5023,5.4909,5.4985,566642.9081
2011-04-29 14:30:00,14.38,14.45,14.38,14.45,792587.3129009266,5.4985,5.5253,5.4985,5.5253,792587.3129
2011-04-29 14:40:00,14.45,14.45,14.41,14.42,407935.3765740081,5.5253,5.5253,5.51,5.5138,407935.3766
2011-04-29 14:50:00,14.42,14.44,14.41,14.42,346400.57020669995,5.5138,5.5214,5.51,5.5138,346400.5702
2011-04-29 15:00:00,14.42,14.42,14.39,14.39,673319.0781658351,5.5138,5.5138,5.5023,5.5023,673319.0782
2011-04-29 15:10:00,14.4,14.42,14.39,14.42,400807.792824899,5.5061,5.5138,5.5023,5.5138,400807.7928
2011-04-29 15:20:00,14.42,14.44,14.41,14.44,699691.1380375386,5.5138,5.5214,5.51,5.5214,699691.138
2011-04-29 15:30:00,14.44,14.45,14.44,14.45,510572.5825611784,5.5214,5.5253,5.5214,5.5253,510572.5826
2011-04-29 15:40:00,14.45,14.45,14.42,14.44,947493.4663815632,5.5253,5.5253,5.5138,5.5214,947493.4664
2011-04-29 15:50:00,14.44,14.48,14.44,14.48,1874316.9398907104,5.5214,5.5367,5.5214,5.5367,1874316.9399
2011-05-02 09:30:00,14.19,14.42,14.18,14.4,2045378.949869328,5.4258,5.5138,5.422,5.5061,2045378.9499
2011-05-02 09:40:00,14.4,14.41,14.35,14.35,808267.9971489665,5.5061,5.51,5.487,5.487,808267.9971
2011-05-02 09:50:00,14.35,14.43,14.35,14.4,588738.4176764077,5.487,5.5176,5.487,5.5061,588738.4177
2011-05-02 10:00:00,14.41,14.47,14.38,14.4,607982.8937990022,5.51,5.5329,5.4985,5.5061,607982.8938
2011-05-02 10:10:00,14.41,14.43,14.39,14.39,654312.188168211,5.51,5.5176,5.5023,5.5023,654312.1882
2011-05-02 10:20:00,14.39,14.41,14.36,14.38,483012.5920646234,5.5023,5.51,5.4909,5.4985,483012.5921
2011-05-02 10:30:00,14.39,14.4,14.36,14.39,474697.0776906629,5.5023,5.5061,5.4909,5.5023,474697.0777
2011-05-02 10:40:00,14.39,14.39,14.35,14.37,430981.23069612734,5.5023,5.5023,5.487,5.4947,430981.2307
2011-05-02 10:50:00,14.37,14.37,14.33,14.35,583511.5229270611,5.4947,5.4947,5.4794,5.487,583511.5229
2011-05-02 11:00:00,14.35,14.37,14.34,14.34,310287.47921121406,5.487,5.4947,5.4832,5.4832,310287.4792
2011-05-02 11:10:00,14.34,14.35,14.28,14.31,811594.2028985508,5.4832,5.487,5.4603,5.4717,811594.2029
2011-05-02 11:20:00,14.31,14.31,14.27,14.27,434307.4364457116,5.4717,5.4717,5.4564,5.4564,434307.4364
2011-05-02 11:30:00,14.27,14.29,14.23,14.28,440722.2618199097,5.4564,5.4641,5.4411,5.4603,440722.2618
2011-05-02 11:40:00,14.28,14.29,14.24,14.25,234735.0914706581,5.4603,5.4641,5.445,5.4488,234735.0915
2011-05-02 11:50:00,14.25,14.27,14.25,14.27,380137.7999524828,5.4488,5.4564,5.4488,5.4564,380137.8
2011-05-02 12:00:00,14.26,14.3,14.26,14.3,402233.30957472086,5.4526,5.4679,5.4526,5.4679,402233.3096
2011-05-02 12:10:00,14.3,14.31,14.27,14.27,224043.7158469945,5.4679,5.4717,5.4564,5.4564,224043.7158
2011-05-02 12:20:00,14.27,14.29,14.22,14.22,371584.6994535519,5.4564,5.4641,5.4373,5.4373,371584.6995
2011-05-02 12:30:00,14.22,14.25,14.2,14.24,655500.1187930625,5.4373,5.4488,5.4297,5.445,655500.1188
2011-05-02 12:40:00,14.24,14.26,14.23,14.24,192919.93347588505,5.445,5.4526,5.4411,5.445,192919.9335
2011-05-02 12:50:00,14.24,14.28,14.24,14.26,191256.8306010929,5.445,5.4603,5.445,5.4526,191256.8306
2011-05-02 13:00:00,14.27,14.31,14.26,14.3,240674.74459491565,5.4564,5.4717,5.4526,5.4679,240674.7446
2011-05-02 13:10:00,14.3,14.31,14.29,14.31,217153.7182228558,5.4679,5.4717,5.4641,5.4717,217153.7182
2011-05-02 13:20:00,14.3,14.31,14.29,14.31,293418.86433832266,5.4679,5.4717,5.4641,5.4717,293418.8643
2011-05-02 13:30:00,14.31,14.31,14.31,14.31,212164.40959847943,5.4717,5.4717,5.4717,5.4717,212164.4096
2011-05-02 13:40:00,14.31,14.32,14.3,14.31,440009.5034449988,5.4717,5.4756,5.4679,5.4717,440009.5034
2011-05-02 13:50:00,14.31,14.31,14.29,14.31,430268.4723212164,5.4717,5.4717,5.4641,5.4717,430268.4723
2011-05-02 14:00:00,14.31,14.33,14.3,14.32,591589.4511760513,5.4717,5.4794,5.4679,5.4756,591589.4512
2011-05-02 14:10:00,14.31,14.34,14.31,14.34,220955.0962223806,5.4717,5.4832,5.4717,5.4832,220955.0962
2011-05-02 14:20:00,14.34,14.34,14.3,14.31,250653.3618436684,5.4832,5.4832,5.4679,5.4717,250653.3618
2011-05-02 14:30:00,14.31,14.32,14.3,14.31,289855.0724637681,5.4717,5.4756,5.4679,5.4717,289855.0725
2011-05-02 14:40:00,14.31,14.31,14.29,14.29,234022.3330957472,5.4717,5.4717,5.4641,5.4641,234022.3331
2011-05-02 14:50:00,14.29,14.3,14.26,14.26,350677.12045616534,5.4641,5.4679,5.4526,5.4526,350677.1205
2011-05-02 15:00:00,14.26,14.31,14.26,14.31,267997.1489665004,5.4526,5.4717,5.4526,5.4717,267997.149
2011-05-02 15:10:00,14.31,14.31,14.27,14.28,615585.6497980518,5.4717,5.4717,5.4564,5.4603,615585.6498
2011-05-02 15:20:00,14.28,14.3,14.24,14.25,632691.8507959135,5.4603,5.4679,5.445,5.4488,632691.8508
2011-05-02 15:30:00,14.25,14.25,14.18,14.18,1317890.2352102636,5.4488,5.4488,5.422,5.422,1317890.2352
2011-05-02 15:40:00,14.18,14.19,14.14,14.16,1506058.4461867427,5.422,5.4258,5.4067,5.4144,1506058.4462
2011-05-02 15:50:00,14.16,14.17,14.14,14.16,2135899.263483013,5.4144,5.4182,5.4067,5.4144,2135899.2635
2011-05-03 09:30:00,14.12,14.17,14.06,14.09,1000475.1722499406,5.3991,5.4182,5.3761,5.3876,1000475.1722
2011-05-03 09:40:00,14.09,14.15,14.05,14.15,490852.9341886434,5.3876,5.4106,5.3723,5.4106,490852.9342
2011-05-03 09:50:00,14.15,14.28,14.14,14.25,751484.9132810644,5.4106,5.4603,5.4067,5.4488,751484.9133
2011-05-03 10:00:00,14.25,14.3,14.23,14.25,674982.1810406273,5.4488,5.4679,5.4411,5.4488,674982.181
2011-05-03 10:10:00,14.25,14.29,14.22,14.26,469232.59681634593,5.4488,5.4641,5.4373,5.4526,469232.5968
2011-05-03 10:20:00,14.26,14.27,14.2,14.22,304822.9983368971,5.4526,5.4564,5.4297,5.4373,304822.9983
2011-05-03 10:30:00,14.22,14.23,14.18,14.19,303159.895462105,5.4373,5.4411,5.422,5.4258,303159.8955
2011-05-03 10:40:00,14.19,14.19,14.13,14.17,355428.8429555714,5.4258,5.4258,5.4029,5.4182,355428.843
2011-05-03 10:50:00,14.16,14.18,14.1,14.1,347588.50083155144,5.4144,5.422,5.3914,5.3914,347588.5008
2011-05-03 11:00:00,14.11,14.16,14.1,14.11,301734.3787122832,5.3953,5.4144,5.3914,5.3953,301734.3787
2011-05-03 11:10:00,14.11,14.13,14.1,14.13,272986.4575908767,5.3953,5.4029,5.3914,5.4029,272986.4576
2011-05-03 11:20:00,14.13,14.15,14.1,14.1,294369.20883820386,5.4029,5.4106,5.3914,5.3914,294369.2088
2011-05-03 11:30:00,14.1,14.13,14.09,14.11,329056.7830838679,5.3914,5.4029,5.3876,5.3953,329056.7831
2011-05-03 11:40:00,14.11,14.14,14.1,14.14,349014.0175813733,5.3953,5.4067,5.3914,5.4067,349014.0176
2011-05-03 11:50:00,14.14,14.15,14.14,14.15,260156.8068424804,5.4067,5.4106,5.4067,5.4106,260156.8068
2011-05-03 12:00:00,14.15,14.17,14.13,14.14,224756.47422190543,5.4106,5.4182,5.4029,5.4067,224756.4742
2011-05-03 12:10:00,14.14,14.14,14.13,14.13,112140.6509859824,5.4067,5.4067,5.4029,5.4029,112140.651
2011-05-03 12:20:00,14.13,14.14,14.1,14.11,149679.2587312901,5.4029,5.4067,5.3914,5.3953,149679.2587
2011-05-03 12:30:00,14.11,14.12,14.09,14.09,147540.9836065574,5.3953,5.3991,5.3876,5.3876,147540.9836
2011-05-03 12:40:00,14.09,14.1,14.07,14.07,175813.73247802327,5.3876,5.3914,5.38,5.38,175813.7325
2011-05-03 12:50:00,14.07,14.07,14.02,14.04,419339.5105725826,5.38,5.38,5.3608,5.3685,419339.5106
2011-05-03 13:00:00,14.04,14.05,14.02,14.03,246851.9838441435,5.3685,5.3723,5.3608,5.3647,246851.9838
2011-05-03 13:10:00,14.03,14.08,14.03,14.08,186742.6942266572,5.3647,5.3838,5.3647,5.3838,186742.6942
2011-05-03 13:20:00,14.08,14.08,14.02,14.02,198384.414350202,5.3838,5.3838,5.3608,5.3608,198384.4144
2011-05-03 13:30:00,14.02,14.06,14.0,14.06,234022.3330957472,5.3608,5.3761,5.3532,5.3761,234022.3331
2011-05-03 13:40:00,14.06,14.07,14.02,14.05,257780.9455927774,5.3761,5.38,5.3608,5.3723,257780.9456
2011-05-03 13:50:00,14.05,14.08,14.05,14.06,230458.5412211927,5.3723,5.3838,5.3723,5.3761,230458.5412
2011-05-03 14:00:00,14.06,14.07,14.03,14.04,183416.4884770729,5.3761,5.38,5.3647,5.3685,183416.4885
2011-05-03 14:10:00,14.04,14.04,14.0,14.03,271085.76859111426,5.3685,5.3685,5.3532,5.3647,271085.7686
2011-05-03 14:20:00,14.03,14.05,14.01,14.05,330244.7137087194,5.3647,5.3723,5.357,5.3723,330244.7137
2011-05-03 14:30:00,14.05,14.06,14.02,14.02,287716.79733903543,5.3723,5.3761,5.3608,5.3608,287716.7973
2011-05-03 14:40:00,14.03,14.07,14.02,14.05,205511.998099311,5.3647,5.38,5.3608,5.3723,205511.9981
2011-05-03 14:50:00,14.05,14.05,14.02,14.05,186742.6942266572,5.3723,5.3723,5.3608,5.3723,186742.6942
2011-05-03 15:00:00,14.05,14.08,14.05,14.06,284865.76383939176,5.3723,5.3838,5.3723,5.3761,284865.7638
2011-05-03 15:10:00,14.06,14.07,14.04,14.05,223330.9574720836,5.3761,5.38,5.3685,5.3723,223330.9575
2011-05-03 15:20:00,14.06,14.09,14.05,14.07,140888.57210738893,5.3761,5.3876,5.3723,5.38,140888.5721
2011-05-03 15:30:00,14.07,14.09,14.05,14.07,273461.6298408173,5.38,5.3876,5.3723,5.38,273461.6298
2011-05-03 15:40:00,14.07,14.1,14.07,14.08,375861.24970301735,5.38,5.3914,5.38,5.3838,375861.2497
2011-05-03 15:50:00,14.08,14.13,14.08,14.12,894511.7605131861,5.3838,5.4029,5.3838,5.3991,894511.7605
2011-05-04 09:30:00,14.04,14.08,13.94,13.98,1163221.667854597,5.3685,5.3838,5.3303,5.3456,1163221.6679
2011-05-04 09:40:00,13.98,14.01,13.97,14.01,593490.1401758137,5.3456,5.357,5.3417,5.357,593490.1402
2011-05-04 09:50:00,14.01,14.03,13.95,13.98,623188.4057971014,5.357,5.3647,5.3341,5.3456,623188.4058
2011-05-04 10:00:00,13.98,14.0,13.91,13.93,519125.6830601093,5.3456,5.3532,5.3188,5.3264,519125.6831
2011-05-04 10:10:00,13.93,13.99,13.93,13.97,371109.5272036113,5.3264,5.3494,5.3264,5.3417,371109.5272
2011-05-04 10:20:00,13.97,13.98,13.93,13.94,220955.0962223806,5.3417,5.3456,5.3264,5.3303,220955.0962
2011-05-04 10:30:00,13.94,13.95,13.9,13.9,367070.56307911617,5.3303,5.3341,5.315,5.315,367070.5631
2011-05-04 10:40:00,13.91,13.92,13.75,13.79,1589451.1760513186,5.3188,5.3226,5.2576,5.2729,1589451.1761
2011-05-04 10:50:00,13.79,13.84,13.78,13.82,545022.5706818722,5.2729,5.292,5.2691,5.2844,545022.5707
2011-05-04 11:00:00,13.82,13.85,13.82,13.84,183178.90235210265,5.2844,5.2958,5.2844,5.292,183178.9024
2011-05-04 11:10:00,13.84,13.85,13.79,13.81,925873.129009266,5.292,5.2958,5.2729,5.2805,925873.129
2011-05-04 11:20:00,13.81,13.83,13.78,13.83,741743.8821572821,5.2805,5.2882,5.2691,5.2882,741743.8822
2011-05-04 11:30:00,13.83,13.83,13.8,13.81,738655.2625326681,5.2882,5.2882,5.2767,5.2805,738655.2625
2011-05-04 11:40:00,13.81,13.85,13.8,13.83,598717.0349251603,5.2805,5.2958,5.2767,5.2882,598717.0349
2011-05-04 11:50:00,13.83,13.86,13.82,13.85,292468.51983844145,5.2882,5.2997,5.2844,5.2958,292468.5198
2011-05-04 12:00:00,13.86,13.89,13.85,13.87,474934.6638156332,5.2997,5.3111,5.2958,5.3035,474934.6638
2011-05-04 12:10:00,13.87,13.94,13.86,13.92,393442.62295081967,5.3035,5.3303,5.2997,5.3226,393442.623
2011-05-04 12:20:00,13.92,13.92,13.86,13.87,314326.4433357092,5.3226,5.3226,5.2997,5.3035,314326.4433
2011-05-04 12:30:00,13.87,13.9,13.87,13.89,164884.77072938942,5.3035,5.315,5.3035,5.3111,164884.7707
2011-05-04 12:40:00,13.89,13.9,13.86,13.87,479923.97244000953,5.3111,5.315,5.2997,5.3035,479923.9724
2011-05-04 12:50:00,13.87,13.88,13.84,13.87,569256.355428843,5.3035,5.3073,5.292,5.3035,569256.3554
2011-05-04 13:00:00,13.87,13.92,13.87,13.9,422190.5440722262,5.3035,5.3226,5.3035,5.315,422190.5441
2011-05-04 13:10:00,13.9,13.93,13.89,13.92,220955.0962223806,5.315,5.3264,5.3111,5.3226,220955.0962
2011-05-04 13:20:00,13.91,13.95,13.91,13.94,382751.2473271561,5.3188,5.3341,5.3188,5.3303,382751.2473
2011-05-04 13:30:00,13.94,13.98,13.94,13.97,272036.11309099547,5.3303,5.3456,5.3303,5.3417,272036.1131
2011-05-04 13:40:00,13.96,13.97,13.94,13.94,285816.108339273,5.3379,5.3417,5.3303,5.3303,285816.1083
2011-05-04 13:50:00,13.94,13.95,13.91,13.94,318365.4074602043,5.3303,5.3341,5.3188,5.3303,318365.4075
2011-05-04 14:00:00,13.94,13.95,13.91,13.92,617011.1665478736,5.3303,5.3341,5.3188,5.3226,617011.1665
2011-05-04 14:10:00,13.92,13.95,13.89,13.95,473509.1470658114,5.3226,5.3341,5.3111,5.3341,473509.1471
2011-05-04 14:20:00,13.95,13.98,13.94,13.95,619624.613922547,5.3341,5.3456,5.3303,5.3341,619624.6139
2011-05-04 14:30:00,13.94,13.97,13.93,13.96,336421.9529579473,5.3303,5.3417,5.3264,5.3379,336421.953
2011-05-04 14:40:00,13.96,13.99,13.96,13.98,300784.034212402,5.3379,5.3494,5.3379,5.3456,300784.0342
2011-05-04 14:50:00,13.98,13.99,13.95,13.96,273461.6298408173,5.3456,5.3494,5.3341,5.3379,273461.6298
2011-05-04 15:00:00,13.96,13.97,13.93,13.94,431931.57519600855,5.3379,5.3417,5.3264,5.3303,431931.5752
2011-05-04 15:10:00,13.94,13.94,13.89,13.91,315039.2017106201,5.3303,5.3303,5.3111,5.3188,315039.2017
2011-05-04 15:20:00,13.9,13.95,13.9,13.94,284865.76383939176,5.315,5.3341,5.315,5.3303,284865.7638
2011-05-04 15:30:00,13.94,13.95,13.9,13.93,650035.6379187455,5.3303,5.3341,5.315,5.3264,650035.6379
2011-05-04 15:40:00,13.93,13.94,13.91,13.92,696840.104537895,5.3264,5.3303,5.3188,5.3226,696840.1045
2011-05-04 15:50:00,13.92,13.93,13.88,13.89,1275837.4910905203,5.3226,5.3264,5.3073,5.3111,1275837.4911
2011-05-05 09:30:00,13.76,13.79,13.66,13.77,1147778.5697315277,5.2614,5.2729,5.2232,5.2653,1147778.5697
2011-05-05 09:40:00,13.77,13.88,13.77,13.88,589688.7621762889,5.2653,5.3073,5.2653,5.3073,589688.7622
2011-05-05 09:50:00,13.87,13.88,13.83,13.85,449750.5345687812,5.3035,5.3073,5.2882,5.2958,449750.5346
2011-05-05 10:00:00,13.84,13.88,13.81,13.81,391541.93395105726,5.292,5.3073,5.2805,5.2805,391541.934
2011-05-05 10:10:00,13.81,13.82,13.74,13.76,338322.6419577097,5.2805,5.2844,5.2538,5.2614,338322.642
2011-05-05 10:20:00,13.76,13.82,13.76,13.79,211214.06509859825,5.2614,5.2844,5.2614,5.2729,211214.0651
2011-05-05 10:30:00,13.78,13.87,13.76,13.86,473271.560940841,5.2691,5.3035,5.2614,5.2997,473271.5609
2011-05-05 10:40:00,13.86,13.87,13.84,13.87,533856.022808268,5.2997,5.3035,5.292,5.3035,533856.0228
2011-05-05 10:50:00,13.87,13.87,13.81,13.84,416250.89094796864,5.3035,5.3035,5.2805,5.292,416250.8909
2011-05-05 11:00:00,13.83,13.89,13.82,13.84,750772.1549061534,5.2882,5.3111,5.2844,5.292,750772.1549
2011-05-05 11:10:00,13.85,13.89,13.84,13.87,707531.4801615586,5.2958,5.3111,5.292,5.3035,707531.4802
2011-05-05 11:20:00,13.88,13.89,13.87,13.89,257068.18721786648,5.3073,5.3111,5.3035,5.3111,257068.1872
2011-05-05 11:30:00,13.89,13.9,13.87,13.9,948918.9831313852,5.3111,5.315,5.3035,5.315,948918.9831
2011-05-05 11:40:00,13.9,13.95,13.9,13.92,429793.3000712759,5.315,5.3341,5.315,5.3226,429793.3001
2011-05-05 11:50:00,13.92,13.94,13.91,13.93,316702.3045854122,5.3226,5.3303,5.3188,5.3264,316702.3046
2011-05-05 12:00:00,13.93,14.03,13.93,14.0,599192.207175101,5.3264,5.3647,5.3264,5.3532,599192.2072
2011-05-05 12:10:00,14.0,14.02,13.99,14.0,290092.6585887384,5.3532,5.3608,5.3494,5.3532,290092.6586
2011-05-05 12:20:00,14.0,14.02,13.99,14.0,291280.5892135899,5.3532,5.3608,5.3494,5.3532,291280.5892
2011-05-05 12:30:00,13.99,14.0,13.94,13.94,225706.8187217867,5.3494,5.3532,5.3303,5.3303,225706.8187
2011-05-05 12:40:00,13.94,13.97,13.93,13.96,234972.67759562843,5.3303,5.3417,5.3264,5.3379,234972.6776
2011-05-05 12:50:00,13.96,13.96,13.91,13.94,119505.82086006178,5.3379,5.3379,5.3188,5.3303,119505.8209
2011-05-05 13:00:00,13.94,13.96,13.93,13.94,152055.11998099313,5.3303,5.3379,5.3264,5.3303,152055.12
2011-05-05 13:10:00,13.94,13.98,13.94,13.96,133048.22998336898,5.3303,5.3456,5.3303,5.3379,133048.23
2011-05-05 13:20:00,13.95,13.96,13.94,13.94,70800.66524114992,5.3341,5.3379,5.3303,5.3303,70800.6652
2011-05-05 13:30:00,13.94,13.96,13.91,13.92,214540.27084818247,5.3303,5.3379,5.3188,5.3226,214540.2708
2011-05-05 13:40:00,13.92,13.93,13.9,13.91,132097.88548348777,5.3226,5.3264,5.315,5.3188,132097.8855
2011-05-05 13:50:00,13.91,13.93,13.89,13.92,195058.2086006177,5.3188,5.3264,5.3111,5.3226,195058.2086
2011-05-05 14:00:00,13.92,13.93,13.9,13.92,141363.74435732953,5.3226,5.3264,5.315,5.3226,141363.7444
2011-05-05 14:10:00,13.92,13.92,13.9,13.91,212401.9957234497,5.3226,5.3226,5.315,5.3188,212401.9957
2011-05-05 14:20:00,13.91,13.95,13.91,13.94,157519.60085531004,5.3188,5.3341,5.3188,5.3303,157519.6009
2011-05-05 14:30:00,13.94,13.96,13.93,13.95,136136.8496079829,5.3303,5.3379,5.3264,5.3341,136136.8496
2011-05-05 14:40:00,13.94,13.94,13.9,13.91,214065.09859824184,5.3303,5.3303,5.315,5.3188,214065.0986
2011-05-05 14:50:00,13.91,13.91,13.84,13.84,376811.59420289856,5.3188,5.3188,5.292,5.292,376811.5942
2011-05-05 15:00:00,13.84,13.86,13.82,13.82,413637.4435732953,5.292,5.2997,5.2844,5.2844,413637.4436
2011-05-05 15:10:00,13.82,13.85,13.77,13.83,861724.8752672845,5.2844,5.2958,5.2653,5.2882,861724.8753
2011-05-05 15:20:00,13.83,13.84,13.74,13.74,788785.9349014017,5.2882,5.292,5.2538,5.2538,788785.9349
2011-05-05 15:30:00,13.74,13.78,13.72,13.78,1041339.9857448324,5.2538,5.2691,5.2461,5.2691,1041339.9857
2011-05-05 15:40:00,13.77,13.78,13.73,13.76,1048467.5694939416,5.2653,5.2691,5.25,5.2614,1048467.5695
2011-05-05 15:50:00,13.76,13.77,13.73,13.76,1037538.6077453076,5.2614,5.2653,5.25,5.2614,1037538.6077
2011-05-06 09:30:00,13.89,13.99,13.54,13.95,1932050.3682584933,5.3111,5.3494,5.1773,5.3341,1932050.3683
2011-05-06 09:40:00,13.94,13.96,13.73,13.76,1256355.4288429555,5.3303,5.3379,5.25,5.2614,1256355.4288
2011-05-06 09:50:00,13.76,13.82,13.73,13.8,884770.7293894037,5.2614,5.2844,5.25,5.2767,884770.7294
2011-05-06 10:00:00,13.8,13.86,13.79,13.8,617723.9249227846,5.2767,5.2997,5.2729,5.2767,617723.9249
2011-05-06 10:10:00,13.8,13.86,13.79,13.85,609408.410548824,5.2767,5.2997,5.2729,5.2958,609408.4105
2011-05-06 10:20:00,13.85,13.91,13.85,13.88,432406.7474459492,5.2958,5.3188,5.2958,5.3073,432406.7474
2011-05-06 10:30:00,13.88,13.88,13.83,13.86,361368.49607982894,5.3073,5.3073,5.2882,5.2997,361368.4961
2011-05-06 10:40:00,13.85,13.91,13.85,13.91,599904.9655500118,5.2958,5.3188,5.2958,5.3188,599904.9656
2011-05-06 10:50:00,13.91,13.95,13.89,13.95,862437.6336421953,5.3188,5.3341,5.3111,5.3341,862437.6336
2011-05-06 11:00:00,13.95,14.01,13.94,13.99,665003.5637918746,5.3341,5.357,5.3303,5.3494,665003.5638
2011-05-06 11:10:00,13.99,14.04,13.99,14.02,529104.300308862,5.3494,5.3685,5.3494,5.3608,529104.3003
2011-05-06 11:20:00,14.03,14.06,14.02,14.05,444048.467569494,5.3647,5.3761,5.3608,5.3723,444048.4676
2011-05-06 11:30:00,14.05,14.05,14.02,14.04,423378.4746970777,5.3723,5.3723,5.3608,5.3685,423378.4747
2011-05-06 11:40:00,14.04,14.06,14.03,14.05,333095.747208363,5.3685,5.3761,5.3647,5.3723,333095.7472
2011-05-06 11:50:00,14.05,14.06,14.01,14.03,359942.9793300072,5.3723,5.3761,5.357,5.3647,359942.9793
2011-05-06 12:00:00,14.03,14.05,13.98,14.0,439296.7450700879,5.3647,5.3723,5.3456,5.3532,439296.7451
2011-05-06 12:10:00,14.0,14.03,13.99,13.99,333570.91945830366,5.3532,5.3647,5.3494,5.3494,333570.9195
2011-05-06 12:20:00,13.99,14.01,13.97,13.98,696364.9322879544,5.3494,5.357,5.3417,5.3456,696364.9323
2011-05-06 12:30:00,13.98,14.01,13.97,13.97,631503.920171062,5.3456,5.357,5.3417,5.3417,631503.9202
2011-05-06 12:40:00,13.97,13.98,13.92,13.96,846044.1910192445,5.3417,5.3456,5.3226,5.3379,846044.191
2011-05-06 12:50:00,13.96,13.99,13.95,13.99,586362.5564267047,5.3379,5.3494,5.3341,5.3494,586362.5564
2011-05-06 13:00:00,13.99,13.99,13.96,13.99,288904.7279638869,5.3494,5.3494,5.3379,5.3494,288904.728
2011-05-06 13:10:00,13.99,13.99,13.88,13.88,772867.6645283916,5.3494,5.3494,5.3073,5.3073,772867.6645
2011-05-06 13:20:00,13.89,13.91,13.85,13.9,718460.4419101925,5.3111,5.3188,5.2958,5.315,718460.4419
2011-05-06 13:30:00,13.9,13.92,13.87,13.89,325968.163459254,5.315,5.3226,5.3035,5.3111,325968.1635
2011-05-06 13:40:00,13.89,13.91,13.83,13.83,443573.29531955335,5.3111,5.3188,5.2882,5.2882,443573.2953
2011-05-06 13:50:00,13.83,13.83,13.8,13.82,708006.6524114992,5.2882,5.2882,5.2767,5.2844,708006.6524
2011-05-06 14:00:00,13.82,13.83,13.8,13.82,434782.60869565216,5.2844,5.2882,5.2767,5.2844,434782.6087
2011-05-06 14:10:00,13.82,13.85,13.8,13.81,496792.5873129009,5.2844,5.2958,5.2767,5.2805,496792.5873
2011-05-06 14:20:00,13.81,13.81,13.75,13.76,583511.5229270611,5.2805,5.2805,5.2576,5.2614,583511.5229
2011-05-06 14:30:00,13.76,13.76,13.68,13.72,898550.7246376812,5.2614,5.2614,5.2308,5.2461,898550.7246
2011-05-06 14:40:00,13.72,13.76,13.72,13.76,405797.1014492754,5.2461,5.2614,5.2461,5.2614,405797.1014
2011-05-06 14:50:00,13.76,13.79,13.73,13.75,527203.6113090996,5.2614,5.2729,5.25,5.2576,527203.6113
2011-05-06 15:00:00,13.75,13.79,13.74,13.79,555476.3601805655,5.2576,5.2729,5.2538,5.2729,555476.3602
2011-05-06 15:10:00,13.78,13.8,13.77,13.79,331670.23045854125,5.2691,5.2767,5.2653,5.2729,331670.2305
2011-05-06 15:20:00,13.79,13.8,13.74,13.75,558327.3936802091,5.2729,5.2767,5.2538,5.2576,558327.3937
2011-05-06 15:30:00,13.76,13.76,13.73,13.73,778807.3176526491,5.2614,5.2614,5.25,5.25,778807.3177
2011-05-06 15:40:00,13.73,13.79,13.73,13.78,708244.2385364695,5.25,5.2729,5.25,5.2691,708244.2385
2011-05-06 15:50:00,13.78,13.8,13.76,13.77,1373247.802328344,5.2691,5.2767,5.2614,5.2653,1373247.8023
2011-05-09 09:30:00,13.71,13.97,13.62,13.85,1230458.5412211928,5.2423,5.3417,5.2079,5.2958,1230458.5412
2011-05-09 09:40:00,13.85,13.86,13.76,13.77,875267.2843905917,5.2958,5.2997,5.2614,5.2653,875267.2844
2011-05-09 09:50:00,13.77,13.8,13.68,13.69,1009265.8588738418,5.2653,5.2767,5.2308,5.2347,1009265.8589
2011-05-09 10:00:00,13.69,13.76,13.68,13.75,584461.8674269423,5.2347,5.2614,5.2308,5.2576,584461.8674
2011-05-09 10:10:00,13.75,13.79,13.71,13.73,1024471.3708719412,5.2576,5.2729,5.2423,5.25,1024471.3709
2011-05-09 10:20:00,13.73,13.79,13.73,13.75,703017.3437871229,5.25,5.2729,5.25,5.2576,703017.3438
2011-05-09 10:30:00,13.75,13.76,13.71,13.72,237110.95272036115,5.2576,5.2614,5.2423,5.2461,237110.9527
2011-05-09 10:40:00,13.72,13.78,13.72,13.76,397244.0009503445,5.2461,5.2691,5.2461,5.2614,397244.001
2011-05-09 10:50:00,13.76,13.85,13.74,13.84,650510.8101686862,5.2614,5.2958,5.2538,5.292,650510.8102
2011-05-09 11:00:00,13.84,13.87,13.82,13.83,317415.0629603231,5.292,5.3035,5.2844,5.2882,317415.063
2011-05-09 11:10:00,13.83,13.87,13.81,13.86,211689.23734853885,5.2882,5.3035,5.2805,5.2997,211689.2373
2011-05-09 11:20:00,13.86,13.87,13.81,13.83,159657.87598004277,5.2997,5.3035,5.2805,5.2882,159657.876
2011-05-09 11:30:00,13.83,13.83,13.8,13.8,285103.3499643621,5.2882,5.2882,5.2767,5.2767,285103.35
2011-05-09 11:40:00,13.8,13.85,13.77,13.85,410548.8239486814,5.2767,5.2958,5.2653,5.2958,410548.8239
2011-05-09 11:50:00,13.84,13.91,13.84,13.91,311000.237586125,5.292,5.3188,5.292,5.3188,311000.2376
2011-05-09 12:00:00,13.91,13.97,13.9,13.95,397719.1732002851,5.3188,5.3417,5.315,5.3341,397719.1732
2011-05-09 12:10:00,13.95,13.99,13.95,13.98,413875.02969826566,5.3341,5.3494,5.3341,5.3456,413875.0297
2011-05-09 12:20:00,13.98,13.98,13.95,13.96,157757.18698028036,5.3456,5.3456,5.3341,5.3379,157757.187
2011-05-09 12:30:00,13.96,14.01,13.96,14.0,371584.6994535519,5.3379,5.357,5.3379,5.3532,371584.6995
2011-05-09 12:40:00,14.0,14.0,13.97,13.99,288904.7279638869,5.3532,5.3532,5.3417,5.3494,288904.728
2011-05-09 12:50:00,13.99,14.01,13.97,13.97,205987.1703492516,5.3494,5.357,5.3417,5.3417,205987.1703
2011-05-09 13:00:00,13.97,13.99,13.97,13.98,238061.2972202424,5.3417,5.3494,5.3417,5.3456,238061.2972
2011-05-09 13:10:00,13.99,13.99,13.98,13.99,205036.8258493704,5.3494,5.3494,5.3456,5.3494,205036.8258
2011-05-09 13:20:00,13.99,13.99,13.95,13.97,194820.62247564743,5.3494,5.3494,5.3341,5.3417,194820.6225
2011-05-09 13:30:00,13.96,13.98,13.96,13.98,120931.3376098836,5.3379,5.3456,5.3379,5.3456,120931.3376
2011-05-09 13:40:00,13.98,14.02,13.98,14.02,202423.3784746971,5.3456,5.3608,5.3456,5.3608,202423.3785
2011-05-09 13:50:00,14.02,14.02,14.0,14.01,271560.9408410549,5.3608,5.3608,5.3532,5.357,271560.9408
2011-05-09 14:00:00,14.01,14.02,14.0,14.01,245188.8809693514,5.357,5.3608,5.3532,5.357,245188.881
2011-05-09 14:10:00,14.01,14.02,14.0,14.0,256830.6010928962,5.357,5.3608,5.3532,5.3532,256830.6011
2011-05-09 14:20:00,14.0,14.02,13.99,14.01,163459.25397956758,5.3532,5.3608,5.3494,5.357,163459.254
2011-05-09 14:30:00,14.01,14.01,13.99,14.01,722974.5782846282,5.357,5.357,5.3494,5.357,722974.5783
2011-05-09 14:40:00,14.01,14.01,13.96,13.96,576859.1114278926,5.357,5.357,5.3379,5.3379,576859.1114
2011-05-09 14:50:00,13.96,13.97,13.95,13.97,418151.5799477311,5.3379,5.3417,5.3341,5.3417,418151.5799
2011-05-09 15:00:00,13.97,13.99,13.97,13.97,495604.65668804944,5.3417,5.3494,5.3417,5.3417,495604.6567
2011-05-09 15:10:00,13.97,13.98,13.97,13.98,347826.0869565217,5.3417,5.3456,5.3417,5.3456,347826.087
2011-05-09 15:20:00,13.97,13.99,13.95,13.97,531004.9893086244,5.3417,5.3494,5.3341,5.3417,531004.9893
2011-05-09 15:30:00,13.97,13.98,13.96,13.97,367070.56307911617,5.3417,5.3456,5.3379,5.3417,367070.5631
2011-05-09 15:40:00,13.97,13.97,13.95,13.97,445473.98431931576,5.3417,5.3417,5.3341,5.3417,445473.9843
2011-05-09 15:50:00,13.97,13.98,13.93,13.94,993347.5885008316,5.3417,5.3456,5.3264,5.3303,993347.5885
2011-05-10 09:30:00,14.31,14.39,14.18,14.28,4000712.758374911,5.4717,5.5023,5.422,5.4603,4000712.7584
2011-05-10 09:40:00,14.27,14.36,14.25,14.32,2903064.861012117,5.4564,5.4909,5.4488,5.4756,2903064.861
2011-05-10 09:50:00,14.32,14.47,14.31,14.39,3264908.5293418863,5.4756,5.5329,5.4717,5.5023,3264908.5293
2011-05-10 10:00:00,14.39,14.45,14.28,14.33,2980042.7655024948,5.5023,5.5253,5.4603,5.4794,2980042.7655
2011-05-10 10:10:00,14.34,14.35,14.3,14.32,1434782.608695652,5.4832,5.487,5.4679,5.4756,1434782.6087
2011-05-10 10:20:00,14.32,14.35,14.24,14.28,1175813.7324780233,5.4756,5.487,5.445,5.4603,1175813.7325
2011-05-10 10:30:00,14.28,14.3,14.18,14.19,1477310.525065336,5.4603,5.4679,5.422,5.4258,1477310.5251
2011-05-10 10:40:00,14.18,14.28,14.15,14.26,1546448.087431694,5.422,5.4603,5.4106,5.4526,1546448.0874
2011-05-10 10:50:00,14.26,14.31,14.26,14.3,617961.5110477548,5.4526,5.4717,5.4526,5.4679,617961.511
2011-05-10 11:00:00,14.3,14.32,14.29,14.32,532430.5060584462,5.4679,5.4756,5.4641,5.4756,532430.5061
2011-05-10 11:10:00,14.32,14.32,14.25,14.25,383701.5918270373,5.4756,5.4756,5.4488,5.4488,383701.5918
2011-05-10 11:20:00,14.25,14.29,14.25,14.26,246139.2254692326,5.4488,5.4641,5.4488,5.4526,246139.2255
2011-05-10 11:30:00,14.26,14.28,14.25,14.26,373247.802328344,5.4526,5.4603,5.4488,5.4526,373247.8023
2011-05-10 11:40:00,14.26,14.3,14.26,14.3,216678.5459729152,5.4526,5.4679,5.4526,5.4679,216678.546
2011-05-10 11:50:00,14.3,14.31,14.29,14.3,272986.4575908767,5.4679,5.4717,5.4641,5.4679,272986.4576
2011-05-10 12:00:00,14.29,14.3,14.28,14.29,188880.96935138988,5.4641,5.4679,5.4603,5.4641,188880.9694
2011-05-10 12:10:00,14.29,14.29,14.28,14.29,179615.11047754812,5.4641,5.4641,5.4603,5.4641,179615.1105
2011-05-10 12:20:00,14.29,14.3,14.29,14.3,331907.81658351154,5.4641,5.4679,5.4641,5.4679,331907.8166
2011-05-10 12:30:00,14.29,14.31,14.29,14.31,317890.2352102637,5.4641,5.4717,5.4641,5.4717,317890.2352
2011-05-10 12:40:00,14.31,14.32,14.3,14.32,977429.3181278212,5.4717,5.4756,5.4679,5.4756,977429.3181
2011-05-10 12:50:00,14.32,14.33,14.3,14.3,556901.8769303872,5.4756,5.4794,5.4679,5.4679,556901.8769
2011-05-10 13:00:00,14.31,14.31,14.26,14.27,379187.4554526016,5.4717,5.4717,5.4526,5.4564,379187.4555
2011-05-10 13:10:00,14.27,14.28,14.23,14.28,310762.6514611547,5.4564,5.4603,5.4411,5.4603,310762.6515
2011-05-10 13:20:00,14.27,14.27,14.22,14.25,255405.0843430744,5.4564,5.4564,5.4373,5.4488,255405.0843
2011-05-10 13:30:00,14.26,14.28,14.23,14.23,224281.30197196483,5.4526,5.4603,5.4411,5.4411,224281.302
2011-05-10 13:40:00,14.23,14.23,14.2,14.22,265383.70159182703,5.4411,5.4411,5.4297,5.4373,265383.7016
2011-05-10 13:50:00,14.22,14.23,14.21,14.22,377286.7664528392,5.4373,5.4411,5.4335,5.4373,377286.7665
2011-05-10 14:00:00,14.23,14.23,14.22,14.23,198384.414350202,5.4411,5.4411,5.4373,5.4411,198384.4144
2011-05-10 14:10:00,14.23,14.24,14.21,14.21,186505.10810168687,5.4411,5.445,5.4335,5.4335,186505.1081
2011-05-10 14:20:00,14.21,14.22,14.18,14.22,163934.4262295082,5.4335,5.4373,5.422,5.4373,163934.4262
2011-05-10 14:30:00,14.22,14.29,14.21,14.28,310049.89308624377,5.4373,5.4641,5.4335,5.4603,310049.8931
2011-05-10 14:40:00,14.28,14.3,14.27,14.29,566880.49417914,5.4603,5.4679,5.4564,5.4641,566880.4942
2011-05-10 14:50:00,14.29,14.3,14.28,14.3,190068.8999762414,5.4641,5.4679,5.4603,5.4679,190068.9
2011-05-10 15:00:00,14.29,14.31,14.28,14.31,340936.089332383,5.4641,5.4717,5.4603,5.4717,340936.0893
2011-05-10 15:10:00,14.31,14.32,14.3,14.32,460679.4963174151,5.4717,5.4756,5.4679,5.4756,460679.4963
2011-05-10 15:20:00,14.32,14.32,14.3,14.31,330244.7137087194,5.4756,5.4756,5.4679,5.4717,330244.7137
2011-05-10 15:30:00,14.31,14.31,14.28,14.28,551674.9821810407,5.4717,5.4717,5.4603,5.4603,551674.9822
2011-05-10 15:40:00,14.28,14.31,14.27,14.28,609170.8244238537,5.4603,5.4717,5.4564,5.4603,609170.8244
2011-05-10 15:50:00,14.28,14.29,14.25,14.28,913281.06438584,5.4603,5.4641,5.4488,5.4603,913281.0644
2011-05-11 09:30:00,14.14,14.23,14.12,14.23,1876455.215015443,5.4067,5.4411,5.3991,5.4411,1876455.215
2011-05-11 09:40:00,14.23,14.31,14.21,14.31,2010928.961748634,5.4411,5.4717,5.4335,5.4717,2010928.9617
2011-05-11 09:50:00,14.3,14.31,14.23,14.27,1278213.3523402233,5.4679,5.4717,5.4411,5.4564,1278213.3523
2011-05-11 10:00:00,14.27,14.28,14.24,14.26,531480.161558565,5.4564,5.4603,5.445,5.4526,531480.1616
2011-05-11 10:10:00,14.25,14.27,14.24,14.27,429555.7139463056,5.4488,5.4564,5.445,5.4564,429555.7139
2011-05-11 10:20:00,14.27,14.27,14.24,14.27,471608.458066049,5.4564,5.4564,5.445,5.4564,471608.4581
2011-05-11 10:30:00,14.27,14.27,14.16,14.16,497742.9318127821,5.4564,5.4564,5.4144,5.4144,497742.9318
2011-05-11 10:40:00,14.16,14.22,14.15,14.21,365407.4602043241,5.4144,5.4373,5.4106,5.4335,365407.4602
2011-05-11 10:50:00,14.21,14.21,14.19,14.2,305060.58446186746,5.4335,5.4335,5.4258,5.4297,305060.5845
2011-05-11 11:00:00,14.2,14.21,14.19,14.2,299833.6897125208,5.4297,5.4335,5.4258,5.4297,299833.6897
2011-05-11 11:10:00,14.2,14.21,14.17,14.18,433832.26419577096,5.4297,5.4335,5.4182,5.422,433832.2642
2011-05-11 11:20:00,14.18,14.19,14.17,14.17,199809.93110002376,5.422,5.4258,5.4182,5.4182,199809.9311
2011-05-11 11:30:00,14.18,14.18,14.13,14.13,356854.3597053932,5.422,5.422,5.4029,5.4029,356854.3597
2011-05-11 11:40:00,14.13,14.15,14.13,14.13,219529.5794725588,5.4029,5.4106,5.4029,5.4029,219529.5795
2011-05-11 11:50:00,14.13,14.16,14.11,14.11,348063.6730814921,5.4029,5.4144,5.3953,5.3953,348063.6731
2011-05-11 12:00:00,14.11,14.12,14.06,14.1,688524.5901639344,5.3953,5.3991,5.3761,5.3914,688524.5902
2011-05-11 12:10:00,14.09,14.1,14.0,14.05,700166.3102874792,5.3876,5.3914,5.3532,5.3723,700166.3103
2011-05-11 12:20:00,14.04,14.06,14.02,14.03,411974.3406985032,5.3685,5.3761,5.3608,5.3647,411974.3407
2011-05-11 12:30:00,14.03,14.05,14.01,14.05,414112.615823236,5.3647,5.3723,5.357,5.3723,414112.6158
2011-05-11 12:40:00,14.05,14.06,14.02,14.03,326680.9218341649,5.3723,5.3761,5.3608,5.3647,326680.9218
2011-05-11 12:50:00,14.03,14.09,14.02,14.09,327393.6802090758,5.3647,5.3876,5.3608,5.3876,327393.6802
2011-05-11 13:00:00,14.09,14.1,14.01,14.02,345925.3979567593,5.3876,5.3914,5.357,5.3608,345925.398
2011-05-11 13:10:00,14.01,14.02,13.98,13.99,1368258.4937039677,5.357,5.3608,5.3456,5.3494,1368258.4937
2011-05-11 13:20:00,13.99,14.0,13.96,13.98,800902.8272748871,5.3494,5.3532,5.3379,5.3456,800902.8273
2011-05-11 13:30:00,13.99,14.0,13.96,14.0,796388.6909004514,5.3494,5.3532,5.3379,5.3532,796388.6909
2011-05-11 13:40:00,13.99,14.02,13.99,14.02,701116.6547873605,5.3494,5.3608,5.3494,5.3608,701116.6548
2011-05-11 13:50:00,14.01,14.03,14.0,14.02,416250.89094796864,5.357,5.3647,5.3532,5.3608,416250.8909
2011-05-11 14:00:00,14.02,14.05,14.02,14.02,236160.60822047992,5.3608,5.3723,5.3608,5.3608,236160.6082
2011-05-11 14:10:00,14.02,14.02,13.99,13.99,335709.19458303635,5.3608,5.3608,5.3494,5.3494,335709.1946
2011-05-11 14:20:00,13.99,13.99,13.96,13.96,298408.17296269897,5.3494,5.3494,5.3379,5.3379,298408.173
2011-05-11 14:30:00,13.97,13.99,13.95,13.99,329769.54145877884,5.3417,5.3494,5.3341,5.3494,329769.5415
2011-05-11 14:40:00,13.99,14.0,13.98,13.99,459016.39344262297,5.3494,5.3532,5.3456,5.3494,459016.3934
2011-05-11 14:50:00,13.99,13.99,13.97,13.97,760988.3582798765,5.3494,5.3494,5.3417,5.3417,760988.3583
2011-05-11 15:00:00,13.97,13.99,13.96,13.98,409598.4794488002,5.3417,5.3494,5.3379,5.3456,409598.4794
2011-05-11 15:10:00,13.97,14.02,13.97,14.0,752197.6716559753,5.3417,5.3608,5.3417,5.3532,752197.6717
2011-05-11 15:20:00,14.0,14.0,13.98,13.99,544309.8123069613,5.3532,5.3532,5.3456,5.3494,544309.8123
2011-05-11 15:30:00,13.99,14.0,13.95,13.96,878355.9040152056,5.3494,5.3532,5.3341,5.3379,878355.904
2011-05-11 15:40:00,13.96,14.0,13.96,14.0,652411.4991684486,5.3379,5.3532,5.3379,5.3532,652411.4992
2011-05-11 15:50:00,14.0,14.03,13.99,14.02,1196483.7253504395,5.3532,5.3647,5.3494,5.3608,1196483.7254
2011-05-12 09:30:00,14.0,14.03,13.91,13.91,817296.269897838,5.3532,5.3647,5.3188,5.3188,817296.2699
2011-05-12 09:40:00,13.91,13.93,13.87,13.89,543834.6400570207,5.3188,5.3264,5.3035,5.3111,543834.6401
2011-05-12 09:50:00,13.89,13.95,13.89,13.95,564267.0468044666,5.3111,5.3341,5.3111,5.3341,564267.0468
2011-05-12 10:00:00,13.95,14.06,13.94,14.05,1232121.6440959848,5.3341,5.3761,5.3303,5.3723,1232121.6441
2011-05-12 10:10:00,14.05,14.1,14.02,14.03,760750.7721549062,5.3723,5.3914,5.3608,5.3647,760750.7722
2011-05-12 10:20:00,14.03,14.05,13.99,13.99,305535.75671180803,5.3647,5.3723,5.3494,5.3494,305535.7567
2011-05-12 10:30:00,14.0,14.02,13.98,14.01,519125.6830601093,5.3532,5.3608,5.3456,5.357,519125.6831
2011-05-12 10:40:00,14.01,14.02,13.98,14.01,338322.6419577097,5.357,5.3608,5.3456,5.357,338322.642
2011-05-12 10:50:00,14.0,14.02,13.98,14.01,318127.82133523404,5.3532,5.3608,5.3456,5.357,318127.8213
2011-05-12 11:00:00,14.01,14.03,13.99,14.01,303635.0677120456,5.357,5.3647,5.3494,5.357,303635.0677
2011-05-12 11:10:00,14.01,14.05,14.01,14.05,488952.245188881,5.357,5.3723,5.357,5.3723,488952.2452
2011-05-12 11:20:00,14.05,14.06,14.03,14.05,397006.4148253742,5.3723,5.3761,5.3647,5.3723,397006.4148
2011-05-12 11:30:00,14.05,14.08,14.04,14.05,466143.977191732,5.3723,5.3838,5.3685,5.3723,466143.9772
2011-05-12 11:40:00,14.05,14.07,14.03,14.05,260156.8068424804,5.3723,5.38,5.3647,5.3723,260156.8068
2011-05-12 11:50:00,14.05,14.06,14.01,14.01,225706.8187217867,5.3723,5.3761,5.357,5.357,225706.8187
2011-05-12 12:00:00,14.01,14.04,13.99,14.02,416963.6493228796,5.357,5.3685,5.3494,5.3608,416963.6493
2011-05-12 12:10:00,14.02,14.03,14.0,14.02,274411.9743406985,5.3608,5.3647,5.3532,5.3608,274411.9743
2011-05-12 12:20:00,14.02,14.04,14.02,14.04,231408.8857210739,5.3608,5.3685,5.3608,5.3685,231408.8857
2011-05-12 12:30:00,14.04,14.05,14.04,14.04,117129.95961035875,5.3685,5.3723,5.3685,5.3685,117129.9596
2011-05-12 12:40:00,14.04,14.04,14.01,14.02,1271798.5269660251,5.3685,5.3685,5.357,5.3608,1271798.527
2011-05-12 12:50:00,14.02,14.04,14.0,14.02,761225.9444048468,5.3608,5.3685,5.3532,5.3608,761225.9444
2011-05-12 13:00:00,14.02,14.09,14.02,14.08,572820.1473033975,5.3608,5.3876,5.3608,5.3838,572820.1473
2011-05-12 13:10:00,14.08,14.12,14.08,14.1,357329.53195533383,5.3838,5.3991,5.3838,5.3914,357329.532
2011-05-12 13:20:00,14.1,14.13,14.1,14.11,584224.281301972,5.3914,5.4029,5.3914,5.3953,584224.2813
2011-05-12 13:30:00,14.11,14.14,14.1,14.13,225231.6464718461,5.3953,5.4067,5.3914,5.4029,225231.6465
2011-05-12 13:40:00,14.13,14.14,14.1,14.11,234022.3330957472,5.4029,5.4067,5.3914,5.3953,234022.3331
2011-05-12 13:50:00,14.11,14.13,14.1,14.1,257068.18721786648,5.3953,5.4029,5.3914,5.3914,257068.1872
2011-05-12 14:00:00,14.11,14.14,14.1,14.13,709907.3414112616,5.3953,5.4067,5.3914,5.4029,709907.3414
2011-05-12 14:10:00,14.13,14.15,14.13,14.15,285578.5222143027,5.4029,5.4106,5.4029,5.4106,285578.5222
2011-05-12 14:20:00,14.15,14.15,14.12,14.14,239011.6417201236,5.4106,5.4106,5.3991,5.4067,239011.6417
2011-05-12 14:30:00,14.14,14.18,14.13,14.18,469945.35519125685,5.4067,5.422,5.4029,5.422,469945.3552
2011-05-12 14:40:00,14.18,14.2,14.17,14.2,341886.4338322642,5.422,5.4297,5.4182,5.4297,341886.4338
2011-05-12 14:50:00,14.2,14.2,14.15,14.15,241387.50296982657,5.4297,5.4297,5.4106,5.4106,241387.503
2011-05-12 15:00:00,14.15,14.18,14.13,14.17,316227.13233547163,5.4106,5.422,5.4029,5.4182,316227.1323
2011-05-12 15:10:00,14.17,14.21,14.15,14.18,453551.912568306,5.4182,5.4335,5.4106,5.422,453551.9126
2011-05-12 15:20:00,14.18,14.19,14.13,14.15,615110.4775481112,5.422,5.4258,5.4029,5.4106,615110.4775
2011-05-12 15:30:00,14.15,14.15,14.11,14.13,551437.3960560703,5.4106,5.4106,5.3953,5.4029,551437.3961
2011-05-12 15:40:00,14.13,14.13,14.1,14.12,665241.1499168449,5.4029,5.4029,5.3914,5.3991,665241.1499
2011-05-12 15:50:00,14.12,14.14,14.11,14.13,898075.5523877406,5.3991,5.4067,5.3953,5.4029,898075.5524
2011-05-13 09:30:00,14.1,14.2,14.1,14.13,714896.6500356379,5.3914,5.4297,5.3914,5.4029,714896.65
2011-05-13 09:40:00,14.13,14.15,14.09,14.15,418626.7521976717,5.4029,5.4106,5.3876,5.4106,418626.7522
2011-05-13 09:50:00,14.15,14.21,14.12,14.19,723449.7505345688,5.4106,5.4335,5.3991,5.4258,723449.7505
2011-05-13 10:00:00,14.19,14.21,14.12,14.13,679496.3174150629,5.4258,5.4335,5.3991,5.4029,679496.3174
2011-05-13 10:10:00,14.13,14.2,14.13,14.2,345212.6395818484,5.4029,5.4297,5.4029,5.4297,345212.6396
2011-05-13 10:20:00,14.2,14.24,14.18,14.23,352815.3955808981,5.4297,5.445,5.422,5.4411,352815.3956
2011-05-13 10:30:00,14.23,14.28,14.23,14.26,583036.3506771205,5.4411,5.4603,5.4411,5.4526,583036.3507
2011-05-13 10:40:00,14.26,14.28,14.22,14.26,373960.56070325495,5.4526,5.4603,5.4373,5.4526,373960.5607
2011-05-13 10:50:00,14.26,14.27,14.2,14.2,306961.27346162987,5.4526,5.4564,5.4297,5.4297,306961.2735
2011-05-13 11:00:00,14.2,14.21,14.12,14.15,376336.4219529579,5.4297,5.4335,5.3991,5.4106,376336.422
2011-05-13 11:10:00,14.14,14.16,14.11,14.13,557614.6353052981,5.4067,5.4144,5.3953,5.4029,557614.6353
2011-05-13 11:20:00,14.13,14.13,14.05,14.1,806129.7220242338,5.4029,5.4029,5.3723,5.3914,806129.722
2011-05-13 11:30:00,14.1,14.13,14.09,14.09,287004.0389641245,5.3914,5.4029,5.3876,5.3876,287004.039
2011-05-13 11:40:00,14.09,14.1,14.05,14.07,312188.16821097647,5.3876,5.3914,5.3723,5.38,312188.1682
2011-05-13 11:50:00,14.06,14.08,14.02,14.03,369684.0104537895,5.3761,5.3838,5.3608,5.3647,369684.0105
2011-05-13 12:00:00,14.03,14.07,14.02,14.04,270135.42409123306,5.3647,5.38,5.3608,5.3685,270135.4241
2011-05-13 12:10:00,14.04,14.08,14.0,14.04,325255.4050843431,5.3685,5.3838,5.3532,5.3685,325255.4051
2011-05-13 12:20:00,14.04,14.06,14.02,14.06,397481.5870753148,5.3685,5.3761,5.3608,5.3761,397481.5871
2011-05-13 12:30:00,14.06,14.08,14.05,14.07,205036.8258493704,5.3761,5.3838,5.3723,5.38,205036.8258
2011-05-13 12:40:00,14.06,14.08,14.06,14.08,155618.91185554763,5.3761,5.3838,5.3761,5.3838,155618.9119
2011-05-13 12:50:00,14.08,14.09,14.05,14.05,203848.8952245189,5.3838,5.3876,5.3723,5.3723,203848.8952
2011-05-13 13:00:00,14.05,14.07,14.04,14.06,136374.4357329532,5.3723,5.38,5.3685,5.3761,136374.4357
2011-05-13 13:10:00,14.05,14.09,14.05,14.08,133285.81610833926,5.3723,5.3876,5.3723,5.3838,133285.8161
2011-05-13 13:20:00,14.09,14.09,14.07,14.08,143739.60560703254,5.3876,5.3876,5.38,5.3838,143739.6056
2011-05-13 13:30:00,14.08,14.09,14.06,14.07,169161.32097885484,5.3838,5.3876,5.3761,5.38,169161.321
2011-05-13 13:40:00,14.07,14.09,14.06,14.09,165359.94297933002,5.38,5.3876,5.3761,5.3876,165359.943
2011-05-13 13:50:00,14.09,14.11,14.08,14.11,322166.78545972914,5.3876,5.3953,5.3838,5.3953,322166.7855
2011-05-13 14:00:00,14.11,14.12,14.1,14.12,136612.0218579235,5.3953,5.3991,5.3914,5.3991,136612.0219
2011-05-13 14:10:00,14.11,14.13,14.11,14.12,213827.5124732716,5.3953,5.4029,5.3953,5.3991,213827.5125
2011-05-13 14:20:00,14.12,14.13,14.1,14.12,115704.44286053696,5.3991,5.4029,5.3914,5.3991,115704.4429
2011-05-13 14:30:00,14.12,14.13,14.09,14.1,213589.9263483013,5.3991,5.4029,5.3876,5.3914,213589.9263
2011-05-13 14:40:00,14.1,14.11,14.09,14.1,237110.95272036115,5.3914,5.3953,5.3876,5.3914,237110.9527
2011-05-13 14:50:00,14.1,14.12,14.09,14.12,534568.7811831789,5.3914,5.3991,5.3876,5.3991,534568.7812
2011-05-13 15:00:00,14.13,14.15,14.12,14.15,321454.0270848182,5.4029,5.4106,5.3991,5.4106,321454.0271
2011-05-13 15:10:00,14.15,14.17,14.14,14.14,358992.634830126,5.4106,5.4182,5.4067,5.4067,358992.6348
2011-05-13 15:20:00,14.14,14.15,14.12,14.14,412687.0990734141,5.4067,5.4106,5.3991,5.4067,412687.0991
2011-05-13 15:30:00,14.14,14.17,14.13,14.15,442385.36469470186,5.4067,5.4182,5.4029,5.4106,442385.3647
2011-05-13 15:40:00,14.15,14.15,14.14,14.14,468044.6661914944,5.4106,5.4106,5.4067,5.4067,468044.6662
2011-05-13 15:50:00,14.14,14.15,14.13,14.13,1051081.0168686148,5.4067,5.4106,5.4029,5.4029,1051081.0169
2011-05-16 09:30:00,14.03,14.06,13.95,14.0,822285.5785222143,5.3647,5.3761,5.3341,5.3532,822285.5785
2011-05-16 09:40:00,14.0,14.03,13.99,14.02,396293.6564504633,5.3532,5.3647,5.3494,5.3608,396293.6565
2011-05-16 09:50:00,14.02,14.02,14.0,14.01,487764.3145640295,5.3608,5.3608,5.3532,5.357,487764.3146
2011-05-16 10:00:00,14.01,14.04,13.99,14.0,479211.2140650986,5.357,5.3685,5.3494,5.3532,479211.2141
2011-05-16 10:10:00,13.99,14.01,13.96,13.99,317652.6490852934,5.3494,5.357,5.3379,5.3494,317652.6491
2011-05-16 10:20:00,13.99,14.02,13.97,13.97,294369.20883820386,5.3494,5.3608,5.3417,5.3417,294369.2088
2011-05-16 10:30:00,13.98,14.0,13.97,13.99,246139.2254692326,5.3456,5.3532,5.3417,5.3494,246139.2255
2011-05-16 10:40:00,13.99,14.01,13.97,13.97,181515.79947731053,5.3494,5.357,5.3417,5.3417,181515.7995
2011-05-16 10:50:00,13.97,14.0,13.97,14.0,238536.46947018296,5.3417,5.3532,5.3417,5.3532,238536.4695
2011-05-16 11:00:00,14.0,14.02,13.98,13.98,169398.90710382513,5.3532,5.3608,5.3456,5.3456,169398.9071
2011-05-16 11:10:00,13.98,13.99,13.95,13.95,230696.12734616292,5.3456,5.3494,5.3341,5.3341,230696.1273
2011-05-16 11:20:00,13.95,13.97,13.9,13.91,411499.1684485626,5.3341,5.3417,5.315,5.3188,411499.1684
2011-05-16 11:30:00,13.91,13.92,13.89,13.9,475647.4221905441,5.3188,5.3226,5.3111,5.315,475647.4222
2011-05-16 11:40:00,13.9,13.91,13.87,13.89,493466.3815633168,5.315,5.3188,5.3035,5.3111,493466.3816
2011-05-16 11:50:00,13.89,13.89,13.84,13.86,323117.12995961035,5.3111,5.3111,5.292,5.2997,323117.13
2011-05-16 12:00:00,13.86,13.86,13.8,13.8,475647.4221905441,5.2997,5.2997,5.2767,5.2767,475647.4222
2011-05-16 12:10:00,13.81,13.82,13.78,13.81,288904.7279638869,5.2805,5.2844,5.2691,5.2805,288904.728
2011-05-16 12:20:00,13.82,13.83,13.8,13.81,221667.8545972916,5.2844,5.2882,5.2767,5.2805,221667.8546
2011-05-16 12:30:00,13.81,13.84,13.8,13.83,287241.6250890948,5.2805,5.292,5.2767,5.2882,287241.6251
2011-05-16 12:40:00,13.83,13.85,13.81,13.82,239724.40009503445,5.2882,5.2958,5.2805,5.2844,239724.4001
2011-05-16 12:50:00,13.82,13.82,13.76,13.76,307674.0318365408,5.2844,5.2844,5.2614,5.2614,307674.0318
2011-05-16 13:00:00,13.77,13.77,13.71,13.71,462580.1853171775,5.2653,5.2653,5.2423,5.2423,462580.1853
2011-05-16 13:10:00,13.71,13.72,13.67,13.68,813970.0641482538,5.2423,5.2461,5.227,5.2308,813970.0641
2011-05-16 13:20:00,13.68,13.68,13.66,13.67,411499.1684485626,5.2308,5.2308,5.2232,5.227,411499.1684
2011-05-16 13:30:00,13.67,13.7,13.67,13.69,305535.75671180803,5.227,5.2385,5.227,5.2347,305535.7567
2011-05-16 13:40:00,13.69,13.73,13.68,13.72,340698.5032074127,5.2347,5.25,5.2308,5.2461,340698.5032
2011-05-16 13:50:00,13.72,13.73,13.71,13.71,240199.57234497505,5.2461,5.25,5.2423,5.2423,240199.5723
2011-05-16 14:00:00,13.72,13.77,13.7,13.77,348538.84533143265,5.2461,5.2653,5.2385,5.2653,348538.8453
2011-05-16 14:10:00,13.76,13.78,13.74,13.76,331907.81658351154,5.2614,5.2691,5.2538,5.2614,331907.8166
2011-05-16 14:20:00,13.76,13.76,13.69,13.7,195770.96697552863,5.2614,5.2614,5.2347,5.2385,195770.967
2011-05-16 14:30:00,13.7,13.72,13.67,13.7,352102.6372059872,5.2385,5.2461,5.227,5.2385,352102.6372
2011-05-16 14:40:00,13.7,13.7,13.67,13.7,279876.45521501545,5.2385,5.2385,5.227,5.2385,279876.4552
2011-05-16 14:50:00,13.7,13.7,13.68,13.69,184366.8329769541,5.2385,5.2385,5.2308,5.2347,184366.833
2011-05-16 15:00:00,13.69,13.74,13.69,13.72,227369.9215965788,5.2347,5.2538,5.2347,5.2461,227369.9216
2011-05-16 15:10:00,13.72,13.73,13.68,13.68,349726.77595628414,5.2461,5.25,5.2308,5.2308,349726.776
2011-05-16 15:20:00,13.69,13.7,13.66,13.66,629128.058921359,5.2347,5.2385,5.2232,5.2232,629128.0589
2011-05-16 15:30:00,13.66,13.67,13.64,13.65,541933.9510572583,5.2232,5.227,5.2155,5.2194,541933.9511
2011-05-16 15:40:00,13.65,13.65,13.6,13.61,843430.7436445712,5.2194,5.2194,5.2002,5.2041,843430.7436
2011-05-16 15:50:00,13.61,13.63,13.6,13.62,1414112.615823236,5.2041,5.2117,5.2002,5.2079,1414112.6158
2011-05-17 09:30:00,13.6,13.65,13.57,13.6,624376.3364219529,5.2002,5.2194,5.1888,5.2002,624376.3364
2011-05-17 09:40:00,13.6,13.62,13.55,13.56,647897.3627940129,5.2002,5.2079,5.1811,5.185,647897.3628
2011-05-17 09:50:00,13.56,13.59,13.52,13.53,481587.07531480165,5.185,5.1964,5.1697,5.1735,481587.0753
2011-05-17 10:00:00,13.53,13.55,13.49,13.52,640769.7790449038,5.1735,5.1811,5.1582,5.1697,640769.779
2011-05-17 10:10:00,13.52,13.65,13.52,13.65,341648.8477072939,5.1697,5.2194,5.1697,5.2194,341648.8477
2011-05-17 10:20:00,13.65,13.65,13.61,13.64,351389.87883107626,5.2194,5.2194,5.2041,5.2155,351389.8788
2011-05-17 10:30:00,13.64,13.64,13.6,13.6,301971.9648372535,5.2155,5.2155,5.2002,5.2002,301971.9648
2011-05-17 10:40:00,13.61,13.62,13.58,13.59,269660.2518412925,5.2041,5.2079,5.1926,5.1964,269660.2518
2011-05-17 10:50:00,13.59,13.61,13.57,13.58,245901.6393442623,5.1964,5.2041,5.1888,5.1926,245901.6393
2011-05-17 11:00:00,13.58,13.59,13.51,13.54,444523.63981943455,5.1926,5.1964,5.1658,5.1773,444523.6398
2011-05-17 11:10:00,13.54,13.59,13.54,13.58,338322.6419577097,5.1773,5.1964,5.1773,5.1926,338322.642
2011-05-17 11:20:00,13.58,13.62,13.57,13.58,262770.2542171537,5.1926,5.2079,5.1888,5.1926,262770.2542
2011-05-17 11:30:00,13.59,13.6,13.54,13.54,249940.60346875744,5.1964,5.2002,5.1773,5.1773,249940.6035
2011-05-17 11:40:00,13.54,13.6,13.54,13.59,260869.5652173913,5.1773,5.2002,5.1773,5.1964,260869.5652
2011-05-17 11:50:00,13.59,13.6,13.57,13.6,377999.5248277501,5.1964,5.2002,5.1888,5.2002,377999.5248
2011-05-17 12:00:00,13.6,13.62,13.59,13.6,222380.6129722024,5.2002,5.2079,5.1964,5.2002,222380.613
2011-05-17 12:10:00,13.6,13.64,13.6,13.62,395343.3119505821,5.2002,5.2155,5.2002,5.2079,395343.312
2011-05-17 12:20:00,13.62,13.65,13.61,13.62,239486.81397006416,5.2079,5.2194,5.2041,5.2079,239486.814
2011-05-17 12:30:00,13.62,13.65,13.61,13.65,275362.3188405797,5.2079,5.2194,5.2041,5.2194,275362.3188
2011-05-17 12:40:00,13.65,13.68,13.62,13.63,339985.7448325018,5.2194,5.2308,5.2079,5.2117,339985.7448
2011-05-17 12:50:00,13.63,13.63,13.57,13.6,428605.3694464244,5.2117,5.2117,5.1888,5.2002,428605.3694
2011-05-17 13:00:00,13.6,13.64,13.6,13.64,326680.9218341649,5.2002,5.2155,5.2002,5.2155,326680.9218
2011-05-17 13:10:00,13.64,13.65,13.62,13.63,200997.86172487529,5.2155,5.2194,5.2079,5.2117,200997.8617
2011-05-17 13:20:00,13.63,13.67,13.62,13.66,343074.3644571157,5.2117,5.227,5.2079,5.2232,343074.3645
2011-05-17 13:30:00,13.66,13.68,13.62,13.63,233784.7469707769,5.2232,5.2308,5.2079,5.2117,233784.747
2011-05-17 13:40:00,13.63,13.67,13.63,13.66,244238.5364694702,5.2117,5.227,5.2117,5.2232,244238.5365
2011-05-17 13:50:00,13.66,13.7,13.66,13.68,308624.37633642193,5.2232,5.2385,5.2232,5.2308,308624.3763
2011-05-17 14:00:00,13.68,13.71,13.67,13.68,351152.292706106,5.2308,5.2423,5.227,5.2308,351152.2927
2011-05-17 14:10:00,13.68,13.69,13.65,13.66,233071.988595866,5.2308,5.2347,5.2194,5.2232,233071.9886
2011-05-17 14:20:00,13.66,13.66,13.63,13.63,191019.2444761226,5.2232,5.2232,5.2117,5.2117,191019.2445
2011-05-17 14:30:00,13.63,13.66,13.63,13.66,236873.36659539083,5.2117,5.2232,5.2117,5.2232,236873.3666
2011-05-17 14:40:00,13.65,13.66,13.62,13.66,372297.4578284628,5.2194,5.2232,5.2079,5.2232,372297.4578
2011-05-17 14:50:00,13.66,13.72,13.66,13.72,485150.8671893561,5.2232,5.2461,5.2232,5.2461,485150.8672
2011-05-17 15:00:00,13.72,13.72,13.68,13.71,410311.2378237111,5.2461,5.2461,5.2308,5.2423,410311.2378
2011-05-17 15:10:00,13.71,13.73,13.67,13.69,600855.3100498931,5.2423,5.25,5.227,5.2347,600855.31
2011-05-17 15:20:00,13.69,13.74,13.69,13.71,510572.5825611784,5.2347,5.2538,5.2347,5.2423,510572.5826
2011-05-17 15:30:00,13.71,13.75,13.7,13.73,478973.6279401283,5.2423,5.2576,5.2385,5.25,478973.6279
2011-05-17 15:40:00,13.74,13.75,13.72,13.73,543359.4678070801,5.2538,5.2576,5.2461,5.25,543359.4678
2011-05-17 15:50:00,13.73,13.75,13.7,13.74,879543.8346400571,5.25,5.2576,5.2385,5.2538,879543.8346
2011-05-18 09:30:00,13.71,13.73,13.63,13.65,573295.3195533381,5.2423,5.25,5.2117,5.2194,573295.3196
2011-05-18 09:40:00,13.65,13.71,13.63,13.63,428605.3694464244,5.2194,5.2423,5.2117,5.2117,428605.3694
2011-05-18 09:50:00,13.63,13.65,13.55,13.55,607745.3076740318,5.2117,5.2194,5.1811,5.1811,607745.3077
2011-05-18 10:00:00,13.56,13.6,13.55,13.6,492040.8648134949,5.185,5.2002,5.1811,5.2002,492040.8648
2011-05-18 10:10:00,13.6,13.62,13.57,13.58,426942.2665716322,5.2002,5.2079,5.1888,5.1926,426942.2666
2011-05-18 10:20:00,13.58,13.63,13.55,13.62,425041.5775718698,5.1926,5.2117,5.1811,5.2079,425041.5776
2011-05-18 10:30:00,13.62,13.65,13.62,13.64,228557.85222143028,5.2079,5.2194,5.2079,5.2155,228557.8522
2011-05-18 10:40:00,13.63,13.67,13.62,13.65,244000.9503444999,5.2117,5.227,5.2079,5.2194,244000.9503
2011-05-18 10:50:00,13.65,13.66,13.64,13.65,259681.6345925398,5.2194,5.2232,5.2155,5.2194,259681.6346
2011-05-18 11:00:00,13.65,13.68,13.65,13.67,188405.79710144928,5.2194,5.2308,5.2194,5.227,188405.7971
2011-05-18 11:10:00,13.66,13.7,13.65,13.7,201948.2062247565,5.2232,5.2385,5.2194,5.2385,201948.2062
2011-05-18 11:20:00,13.7,13.71,13.69,13.7,408885.7210738893,5.2385,5.2423,5.2347,5.2385,408885.7211
2011-05-18 11:30:00,13.7,13.7,13.68,13.68,215965.78759800427,5.2385,5.2385,5.2308,5.2308,215965.7876
2011-05-18 11:40:00,13.68,13.69,13.67,13.68,135899.2634830126,5.2308,5.2347,5.227,5.2308,135899.2635
2011-05-18 11:50:00,13.68,13.7,13.68,13.7,64385.83986695177,5.2308,5.2385,5.2308,5.2385,64385.8399
2011-05-18 12:00:00,13.7,13.71,13.68,13.68,181278.21335234024,5.2385,5.2423,5.2308,5.2308,181278.2134
2011-05-18 12:10:00,13.69,13.69,13.68,13.69,160133.04822998337,5.2347,5.2347,5.2308,5.2347,160133.0482
2011-05-18 12:20:00,13.69,13.7,13.68,13.7,108576.8591114279,5.2347,5.2385,5.2308,5.2385,108576.8591
2011-05-18 12:30:00,13.7,13.73,13.7,13.73,276312.6633404609,5.2385,5.25,5.2385,5.25,276312.6633
2011-05-18 12:40:00,13.73,13.73,13.72,13.73,172249.94060346877,5.25,5.25,5.2461,5.25,172249.9406
2011-05-18 12:50:00,13.73,13.73,13.71,13.71,155856.49798051795,5.25,5.25,5.2423,5.2423,155856.498
2011-05-18 13:00:00,13.71,13.76,13.71,13.75,275124.7327156094,5.2423,5.2614,5.2423,5.2576,275124.7327
2011-05-18 13:10:00,13.76,13.76,13.74,13.75,127346.16298408172,5.2614,5.2614,5.2538,5.2576,127346.163
2011-05-18 13:20:00,13.75,13.76,13.74,13.75,102162.03373722977,5.2576,5.2614,5.2538,5.2576,102162.0337
2011-05-18 13:30:00,13.75,13.76,13.75,13.76,106913.7562366358,5.2576,5.2614,5.2576,5.2614,106913.7562
2011-05-18 13:40:00,13.76,13.77,13.75,13.77,108101.6868614873,5.2614,5.2653,5.2576,5.2653,108101.6869
2011-05-18 13:50:00,13.77,13.8,13.77,13.8,187930.62485150868,5.2653,5.2767,5.2653,5.2767,187930.6249
2011-05-18 14:00:00,13.8,13.85,13.78,13.84,750772.1549061534,5.2767,5.2958,5.2691,5.292,750772.1549
2011-05-18 14:10:00,13.84,13.85,13.82,13.83,327631.2663340461,5.292,5.2958,5.2844,5.2882,327631.2663
2011-05-18 14:20:00,13.83,13.85,13.82,13.85,640532.1929199335,5.2882,5.2958,5.2844,5.2958,640532.1929
2011-05-18 14:30:00,13.85,13.86,13.83,13.83,653124.2575433595,5.2958,5.2997,5.2882,5.2882,653124.2575
2011-05-18 14:40:00,13.83,13.86,13.83,13.83,325968.163459254,5.2882,5.2997,5.2882,5.2882,325968.1635
2011-05-18 14:50:00,13.83,13.83,13.79,13.8,309574.72083630314,5.2882,5.2882,5.2729,5.2767,309574.7208
2011-05-18 15:00:00,13.8,13.83,13.79,13.83,441435.0201948207,5.2767,5.2882,5.2729,5.2882,441435.0202
2011-05-18 15:10:00,13.83,13.84,13.81,13.83,319553.3380850558,5.2882,5.292,5.2805,5.2882,319553.3381
2011-05-18 15:20:00,13.83,13.85,13.82,13.85,348776.43145640293,5.2882,5.2958,5.2844,5.2958,348776.4315
2011-05-18 15:30:00,13.85,13.85,13.82,13.84,322879.54383464006,5.2958,5.2958,5.2844,5.292,322879.5438
2011-05-18 15:40:00,13.84,13.86,13.83,13.84,488477.0729389404,5.292,5.2997,5.2882,5.292,488477.0729
2011-05-18 15:50:00,13.84,13.86,13.82,13.83,981943.454502257,5.292,5.2997,5.2844,5.2882,981943.4545
2011-05-19 09:30:00,13.89,13.97,13.89,13.94,618674.2694226657,5.3111,5.3417,5.3111,5.3303,618674.2694
2011-05-19 09:40:00,13.94,13.95,13.91,13.93,325017.8189593728,5.3303,5.3341,5.3188,5.3264,325017.819
2011-05-19 09:50:00,13.93,13.94,13.9,13.9,270135.42409123306,5.3264,5.3303,5.315,5.315,270135.4241
2011-05-19 10:00:00,13.89,13.89,13.81,13.81,427655.0249465432,5.3111,5.3111,5.2805,5.2805,427655.0249
2011-05-19 10:10:00,13.81,13.83,13.79,13.83,263483.0125920646,5.2805,5.2882,5.2729,5.2882,263483.0126
2011-05-19 10:20:00,13.83,13.86,13.81,13.85,238536.46947018296,5.2882,5.2997,5.2805,5.2958,238536.4695
2011-05-19 10:30:00,13.85,13.87,13.83,13.85,186505.10810168687,5.2958,5.3035,5.2882,5.2958,186505.1081
2011-05-19 10:40:00,13.85,13.86,13.83,13.86,259681.6345925398,5.2958,5.2997,5.2882,5.2997,259681.6346
2011-05-19 10:50:00,13.86,13.86,13.81,13.81,274411.9743406985,5.2997,5.2997,5.2805,5.2805,274411.9743
2011-05-19 11:00:00,13.81,13.83,13.81,13.82,196958.8976003801,5.2805,5.2882,5.2805,5.2844,196958.8976
2011-05-19 11:10:00,13.81,13.86,13.8,13.84,316227.13233547163,5.2805,5.2997,5.2767,5.292,316227.1323
2011-05-19 11:20:00,13.84,13.87,13.84,13.87,163459.25397956758,5.292,5.3035,5.292,5.3035,163459.254
2011-05-19 11:30:00,13.86,13.88,13.85,13.87,221667.8545972916,5.2997,5.3073,5.2958,5.3035,221667.8546
2011-05-19 11:40:00,13.86,13.87,13.82,13.82,332382.9888334521,5.2997,5.3035,5.2844,5.2844,332382.9888
2011-05-19 11:50:00,13.82,13.82,13.79,13.81,250890.94796863865,5.2844,5.2844,5.2729,5.2805,250890.948
2011-05-19 12:00:00,13.81,13.85,13.81,13.84,185792.34972677595,5.2805,5.2958,5.2805,5.292,185792.3497
2011-05-19 12:10:00,13.84,13.88,13.84,13.87,159420.28985507248,5.292,5.3073,5.292,5.3035,159420.2899
2011-05-19 12:20:00,13.87,13.9,13.86,13.89,240674.74459491565,5.3035,5.315,5.2997,5.3111,240674.7446
2011-05-19 12:30:00,13.89,13.92,13.89,13.91,404846.7569493942,5.3111,5.3226,5.3111,5.3188,404846.7569
2011-05-19 12:40:00,13.92,13.93,13.9,13.91,390829.1755761464,5.3226,5.3264,5.315,5.3188,390829.1756
2011-05-19 12:50:00,13.91,13.92,13.89,13.89,125683.06010928962,5.3188,5.3226,5.3111,5.3111,125683.0601
2011-05-19 13:00:00,13.9,13.91,13.87,13.9,162271.3233547161,5.315,5.3188,5.3035,5.315,162271.3234
2011-05-19 13:10:00,13.9,13.91,13.88,13.91,164409.59847944882,5.315,5.3188,5.3073,5.3188,164409.5985
2011-05-19 13:20:00,13.91,13.91,13.88,13.89,180090.28272748872,5.3188,5.3188,5.3073,5.3111,180090.2827
2011-05-19 13:30:00,13.89,13.91,13.88,13.89,147540.9836065574,5.3111,5.3188,5.3073,5.3111,147540.9836
2011-05-19 13:40:00,13.88,13.89,13.86,13.88,271560.9408410549,5.3073,5.3111,5.2997,5.3073,271560.9408
2011-05-19 13:50:00,13.88,13.89,13.85,13.86,266809.21834164887,5.3073,5.3111,5.2958,5.2997,266809.2183
2011-05-19 14:00:00,13.86,13.89,13.86,13.87,156806.84248039915,5.2997,5.3111,5.2997,5.3035,156806.8425
2011-05-19 14:10:00,13.87,13.89,13.86,13.86,291993.3475885008,5.3035,5.3111,5.2997,5.2997,291993.3476
2011-05-19 14:20:00,13.86,13.87,13.82,13.83,235685.4359705393,5.2997,5.3035,5.2844,5.2882,235685.436
2011-05-19 14:30:00,13.83,13.85,13.82,13.84,277500.5939653124,5.2882,5.2958,5.2844,5.292,277500.594
2011-05-19 14:40:00,13.84,13.85,13.8,13.83,300546.4480874317,5.292,5.2958,5.2767,5.2882,300546.4481
2011-05-19 14:50:00,13.83,13.85,13.81,13.82,211214.06509859825,5.2882,5.2958,5.2805,5.2844,211214.0651
2011-05-19 15:00:00,13.82,13.85,13.82,13.84,191732.0028510335,5.2844,5.2958,5.2844,5.292,191732.0029
2011-05-19 15:10:00,13.84,13.85,13.82,13.84,220242.33784746967,5.292,5.2958,5.2844,5.292,220242.3378
2011-05-19 15:20:00,13.84,13.86,13.84,13.85,238536.46947018296,5.292,5.2997,5.292,5.2958,238536.4695
2011-05-19 15:30:00,13.85,13.87,13.84,13.85,365407.4602043241,5.2958,5.3035,5.292,5.2958,365407.4602
2011-05-19 15:40:00,13.85,13.85,13.83,13.83,377761.93870277976,5.2958,5.2958,5.2882,5.2882,377761.9387
2011-05-19 15:50:00,13.83,13.85,13.82,13.85,767403.1836540747,5.2882,5.2958,5.2844,5.2958,767403.1837
2011-05-20 09:30:00,13.8,13.84,13.73,13.81,1266334.0460917084,5.2767,5.292,5.25,5.2805,1266334.0461
2011-05-20 09:40:00,13.8,13.83,13.78,13.79,210501.30672368733,5.2767,5.2882,5.2691,5.2729,210501.3067
2011-05-20 09:50:00,13.78,13.79,13.73,13.74,321216.44095984794,5.2691,5.2729,5.25,5.2538,321216.441
2011-05-20 10:00:00,13.74,13.75,13.69,13.69,390829.1755761464,5.2538,5.2576,5.2347,5.2347,390829.1756
2011-05-20 10:10:00,13.69,13.75,13.68,13.74,462817.7714421478,5.2347,5.2576,5.2308,5.2538,462817.7714
2011-05-20 10:20:00,13.74,13.79,13.73,13.79,352815.3955808981,5.2538,5.2729,5.25,5.2729,352815.3956
2011-05-20 10:30:00,13.79,13.79,13.74,13.76,246614.3977191732,5.2729,5.2729,5.2538,5.2614,246614.3977
2011-05-20 10:40:00,13.76,13.77,13.73,13.77,635780.4704205275,5.2614,5.2653,5.25,5.2653,635780.4704
2011-05-20 10:50:00,13.77,13.79,13.75,13.77,355191.2568306011,5.2653,5.2729,5.2576,5.2653,355191.2568
2011-05-20 11:00:00,13.77,13.77,13.72,13.75,261107.1513423616,5.2653,5.2653,5.2461,5.2576,261107.1513
2011-05-20 11:10:00,13.75,13.75,13.73,13.73,129484.43810881444,5.2576,5.2576,5.25,5.25,129484.4381
2011-05-20 11:20:00,13.73,13.74,13.71,13.72,136374.4357329532,5.25,5.2538,5.2423,5.2461,136374.4357
2011-05-20 11:30:00,13.72,13.76,13.72,13.74,246851.9838441435,5.2461,5.2614,5.2461,5.2538,246851.9838
2011-05-20 11:40:00,13.74,13.74,13.71,13.71,219054.4072226182,5.2538,5.2538,5.2423,5.2423,219054.4072
2011-05-20 11:50:00,13.72,13.72,13.68,13.68,204561.6535994298,5.2461,5.2461,5.2308,5.2308,204561.6536
2011-05-20 12:00:00,13.68,13.72,13.68,13.7,181753.3856022808,5.2308,5.2461,5.2308,5.2385,181753.3856
2011-05-20 12:10:00,13.7,13.73,13.69,13.73,171774.76835352817,5.2385,5.25,5.2347,5.25,171774.7684
2011-05-20 12:20:00,13.73,13.78,13.73,13.78,261582.3235923022,5.25,5.2691,5.25,5.2691,261582.3236
2011-05-20 12:30:00,13.78,13.83,13.78,13.8,505583.2739368021,5.2691,5.2882,5.2691,5.2767,505583.2739
2011-05-20 12:40:00,13.8,13.81,13.78,13.78,368496.079828938,5.2767,5.2805,5.2691,5.2691,368496.0798
2011-05-20 12:50:00,13.78,13.78,13.74,13.75,301496.7925873129,5.2691,5.2691,5.2538,5.2576,301496.7926
2011-05-20 13:00:00,13.75,13.76,13.73,13.75,424803.9914468995,5.2576,5.2614,5.25,5.2576,424803.9914
2011-05-20 13:10:00,13.74,13.76,13.73,13.75,364694.7018294132,5.2538,5.2614,5.25,5.2576,364694.7018
2011-05-20 13:20:00,13.75,13.76,13.72,13.72,798051.7937752436,5.2576,5.2614,5.2461,5.2461,798051.7938
2011-05-20 13:30:00,13.72,13.75,13.72,13.74,581610.8339272987,5.2461,5.2576,5.2461,5.2538,581610.8339
2011-05-20 13:40:00,13.74,13.75,13.72,13.73,546210.5013067237,5.2538,5.2576,5.2461,5.25,546210.5013
2011-05-20 13:50:00,13.73,13.73,13.7,13.72,511047.7548111191,5.25,5.25,5.2385,5.2461,511047.7548
2011-05-20 14:00:00,13.72,13.73,13.7,13.7,326443.3357091946,5.2461,5.25,5.2385,5.2385,326443.3357
2011-05-20 14:10:00,13.7,13.72,13.7,13.72,166785.45972915183,5.2385,5.2461,5.2385,5.2461,166785.4597
2011-05-20 14:20:00,13.72,13.73,13.7,13.72,208600.6177239249,5.2461,5.25,5.2385,5.2461,208600.6177
2011-05-20 14:30:00,13.72,13.73,13.71,13.72,302447.13708719413,5.2461,5.25,5.2423,5.2461,302447.1371
2011-05-20 14:40:00,13.72,13.73,13.71,13.73,315751.960085531,5.2461,5.25,5.2423,5.25,315751.9601
2011-05-20 14:50:00,13.72,13.72,13.68,13.69,235923.02209550963,5.2461,5.2461,5.2308,5.2347,235923.0221
2011-05-20 15:00:00,13.69,13.7,13.67,13.69,576146.3530529817,5.2347,5.2385,5.227,5.2347,576146.3531
2011-05-20 15:10:00,13.69,13.71,13.68,13.71,313851.2710857686,5.2347,5.2423,5.2308,5.2423,313851.2711
2011-05-20 15:20:00,13.71,13.73,13.7,13.7,297933.0007127584,5.2423,5.25,5.2385,5.2385,297933.0007
2011-05-20 15:30:00,13.71,13.73,13.7,13.72,568068.4248039915,5.2423,5.25,5.2385,5.2461,568068.4248
2011-05-20 15:40:00,13.71,13.72,13.7,13.7,397719.1732002851,5.2423,5.2461,5.2385,5.2385,397719.1732
2011-05-20 15:50:00,13.7,13.71,13.66,13.66,1043953.433119506,5.2385,5.2423,5.2232,5.2232,1043953.4331
2011-05-23 09:30:00,13.46,13.47,13.33,13.36,965787.5980042764,5.1467,5.1505,5.097,5.1085,965787.598
2011-05-23 09:40:00,13.36,13.37,13.27,13.3,1107388.9284865763,5.1085,5.1123,5.0741,5.0855,1107388.9285
2011-05-23 09:50:00,13.3,13.3,13.26,13.3,989783.796626277,5.0855,5.0855,5.0702,5.0855,989783.7966
2011-05-23 10:00:00,13.3,13.34,13.28,13.33,737467.3319078166,5.0855,5.1008,5.0779,5.097,737467.3319
2011-05-23 10:10:00,13.33,13.33,13.28,13.3,433357.0919458304,5.097,5.097,5.0779,5.0855,433357.0919
2011-05-23 10:20:00,13.3,13.33,13.29,13.33,242575.4335946781,5.0855,5.097,5.0817,5.097,242575.4336
2011-05-23 10:30:00,13.33,13.38,13.33,13.35,1270610.5963411736,5.097,5.1161,5.097,5.1047,1270610.5963
2011-05-23 10:40:00,13.35,13.35,13.3,13.32,448325.0178189594,5.1047,5.1047,5.0855,5.0932,448325.0178
2011-05-23 10:50:00,13.32,13.36,13.31,13.34,902114.5165122356,5.0932,5.1085,5.0894,5.1008,902114.5165
2011-05-23 11:00:00,13.34,13.35,13.33,13.34,293656.45046329295,5.1008,5.1047,5.097,5.1008,293656.4505
2011-05-23 11:10:00,13.34,13.36,13.33,13.33,402470.8956996912,5.1008,5.1085,5.097,5.097,402470.8957
2011-05-23 11:20:00,13.33,13.34,13.33,13.34,262532.6680921834,5.097,5.1008,5.097,5.1008,262532.6681
2011-05-23 11:30:00,13.34,13.35,13.29,13.33,423140.8885721074,5.1008,5.1047,5.0817,5.097,423140.8886
2011-05-23 11:40:00,13.33,13.34,13.32,13.33,259919.2207175101,5.097,5.1008,5.0932,5.097,259919.2207
2011-05-23 11:50:00,13.33,13.36,13.33,13.35,282489.9025896888,5.097,5.1085,5.097,5.1047,282489.9026
2011-05-23 12:00:00,13.35,13.36,13.32,13.35,521026.3720598717,5.1047,5.1085,5.0932,5.1047,521026.3721
2011-05-23 12:10:00,13.36,13.36,13.33,13.34,451413.6374435733,5.1085,5.1085,5.097,5.1008,451413.6374
2011-05-23 12:20:00,13.35,13.36,13.33,13.36,378474.6970776907,5.1047,5.1085,5.097,5.1085,378474.6971
2011-05-23 12:30:00,13.35,13.37,13.34,13.35,427179.8526966025,5.1047,5.1123,5.1008,5.1047,427179.8527
2011-05-23 12:40:00,13.35,13.38,13.33,13.37,242337.84746970772,5.1047,5.1161,5.097,5.1123,242337.8475
2011-05-23 12:50:00,13.37,13.39,13.37,13.38,689474.9346638157,5.1123,5.12,5.1123,5.1161,689474.9347
2011-05-23 13:00:00,13.38,13.38,13.37,13.38,280589.2135899264,5.1161,5.1161,5.1123,5.1161,280589.2136
2011-05-23 13:10:00,13.38,13.38,13.36,13.37,161558.56497980517,5.1161,5.1161,5.1085,5.1123,161558.565
2011-05-23 13:20:00,13.37,13.38,13.33,13.33,296745.07008790685,5.1123,5.1161,5.097,5.097,296745.0701
2011-05-23 13:30:00,13.33,13.36,13.33,13.35,144927.53623188406,5.097,5.1085,5.097,5.1047,144927.5362
2011-05-23 13:40:00,13.34,13.36,13.34,13.36,181515.79947731053,5.1008,5.1085,5.1008,5.1085,181515.7995
2011-05-23 13:50:00,13.36,13.38,13.36,13.37,313851.2710857686,5.1085,5.1161,5.1085,5.1123,313851.2711
2011-05-23 14:00:00,13.37,13.38,13.36,13.37,412687.0990734141,5.1123,5.1161,5.1085,5.1123,412687.0991
2011-05-23 14:10:00,13.37,13.37,13.36,13.36,375148.4913281064,5.1123,5.1123,5.1085,5.1085,375148.4913
2011-05-23 14:20:00,13.36,13.37,13.35,13.35,542409.1233071989,5.1085,5.1123,5.1047,5.1047,542409.1233
2011-05-23 14:30:00,13.35,13.4,13.35,13.4,591114.2789261107,5.1047,5.1238,5.1047,5.1238,591114.2789
2011-05-23 14:40:00,13.4,13.41,13.38,13.39,361130.90995485865,5.1238,5.1276,5.1161,5.12,361130.91
2011-05-23 14:50:00,13.39,13.42,13.38,13.39,951770.0166310288,5.12,5.1314,5.1161,5.12,951770.0166
2011-05-23 15:00:00,13.39,13.41,13.38,13.38,647422.1905440722,5.12,5.1276,5.1161,5.1161,647422.1905
2011-05-23 15:10:00,13.38,13.41,13.38,13.4,276550.2494654312,5.1161,5.1276,5.1161,5.1238,276550.2495
2011-05-23 15:20:00,13.4,13.41,13.35,13.37,454977.4293181278,5.1238,5.1276,5.1047,5.1123,454977.4293
2011-05-23 15:30:00,13.37,13.38,13.34,13.34,436445.7115704443,5.1123,5.1161,5.1008,5.1008,436445.7116
2011-05-23 15:40:00,13.35,13.36,13.33,13.35,613684.9607982894,5.1047,5.1085,5.097,5.1047,613684.9608
2011-05-23 15:50:00,13.35,13.35,13.3,13.32,1641482.5374198146,5.1047,5.1047,5.0855,5.0932,1641482.5374
2011-05-24 09:30:00,13.36,13.45,13.32,13.35,1438821.5728201473,5.1085,5.1429,5.0932,5.1047,1438821.5728
2011-05-24 09:40:00,13.34,13.36,13.3,13.33,522927.0610596341,5.1008,5.1085,5.0855,5.097,522927.0611
2011-05-24 09:50:00,13.33,13.34,13.3,13.32,635067.7120456166,5.097,5.1008,5.0855,5.0932,635067.712
2011-05-24 10:00:00,13.32,13.33,13.25,13.26,537419.8146828226,5.0932,5.097,5.0664,5.0702,537419.8147
2011-05-24 10:10:00,13.26,13.29,13.25,13.25,708006.6524114992,5.0702,5.0817,5.0664,5.0664,708006.6524
2011-05-24 10:20:00,13.25,13.26,13.22,13.22,1163459.2539795677,5.0664,5.0702,5.0549,5.0549,1163459.254
2011-05-24 10:30:00,13.22,13.23,13.16,13.19,877405.5595153243,5.0549,5.0588,5.032,5.0435,877405.5595
2011-05-24 10:40:00,13.19,13.19,13.13,13.16,953195.5333808506,5.0435,5.0435,5.0205,5.032,953195.5334
2011-05-24 10:50:00,13.16,13.18,13.14,13.14,663815.6331670231,5.032,5.0397,5.0244,5.0244,663815.6332
2011-05-24 11:00:00,13.14,13.16,13.12,13.12,635305.2981705868,5.0244,5.032,5.0167,5.0167,635305.2982
2011-05-24 11:10:00,13.12,13.13,13.09,13.09,556189.1185554764,5.0167,5.0205,5.0052,5.0052,556189.1186
2011-05-24 11:20:00,13.09,13.12,13.09,13.09,526728.4390591589,5.0052,5.0167,5.0052,5.0052,526728.4391
2011-05-24 11:30:00,13.09,13.14,13.09,13.12,1440959.84794488,5.0052,5.0244,5.0052,5.0167,1440959.8479
2011-05-24 11:40:00,13.11,13.13,13.1,13.1,278213.3523402233,5.0129,5.0205,5.0091,5.0091,278213.3523
2011-05-24 11:50:00,13.1,13.11,13.05,13.05,899501.0691375624,5.0091,5.0129,4.9899,4.9899,899501.0691
2011-05-24 12:00:00,13.05,13.08,13.04,13.07,608458.0660489427,4.9899,5.0014,4.9861,4.9976,608458.066
2011-05-24 12:10:00,13.07,13.11,13.07,13.09,411261.58232359233,4.9976,5.0129,4.9976,5.0052,411261.5823
2011-05-24 12:20:00,13.09,13.09,13.03,13.05,1113566.1677358043,5.0052,5.0052,4.9823,4.9899,1113566.1677
2011-05-24 12:30:00,13.05,13.07,13.04,13.07,251128.53409360893,4.9899,4.9976,4.9861,4.9976,251128.5341
2011-05-24 12:40:00,13.07,13.09,13.05,13.06,332858.16108339274,4.9976,5.0052,4.9899,4.9938,332858.1611
2011-05-24 12:50:00,13.06,13.08,13.05,13.06,274411.9743406985,4.9938,5.0014,4.9899,4.9938,274411.9743
2011-05-24 13:00:00,13.05,13.09,13.05,13.08,737942.5041577572,4.9899,5.0052,4.9899,5.0014,737942.5042
2011-05-24 13:10:00,13.08,13.09,13.06,13.06,658588.7384176764,5.0014,5.0052,4.9938,4.9938,658588.7384
2011-05-24 13:20:00,13.06,13.07,13.06,13.06,266334.04609170824,4.9938,4.9976,4.9938,4.9938,266334.0461
2011-05-24 13:30:00,13.06,13.06,13.03,13.04,347588.50083155144,4.9938,4.9938,4.9823,4.9861,347588.5008
2011-05-24 13:40:00,13.04,13.05,13.02,13.05,408885.7210738893,4.9861,4.9899,4.9785,4.9899,408885.7211
2011-05-24 13:50:00,13.05,13.1,13.05,13.1,338560.22808268,4.9899,5.0091,4.9899,5.0091,338560.2281
2011-05-24 14:00:00,13.1,13.12,13.1,13.11,741506.2960323117,5.0091,5.0167,5.0091,5.0129,741506.296
2011-05-24 14:10:00,13.11,13.11,13.1,13.11,560228.0826799715,5.0129,5.0129,5.0091,5.0129,560228.0827
2011-05-24 14:20:00,13.1,13.11,13.09,13.1,491090.5203136137,5.0091,5.0129,5.0052,5.0091,491090.5203
2011-05-24 14:30:00,13.1,13.1,13.08,13.09,568781.1831789024,5.0091,5.0091,5.0014,5.0052,568781.1832
2011-05-24 14:40:00,13.08,13.09,13.07,13.08,315276.7878355904,5.0014,5.0052,4.9976,5.0014,315276.7878
2011-05-24 14:50:00,13.08,13.08,13.05,13.05,476122.5944404847,5.0014,5.0014,4.9899,4.9899,476122.5944
2011-05-24 15:00:00,13.05,13.07,13.04,13.05,2060584.461867427,4.9899,4.9976,4.9861,4.9899,2060584.4619
2011-05-24 15:10:00,13.05,13.06,13.03,13.05,687811.8317890236,4.9899,4.9938,4.9823,4.9899,687811.8318
2011-05-24 15:20:00,13.05,13.05,13.04,13.04,572344.9750534568,4.9899,4.9899,4.9861,4.9861,572344.9751
2011-05-24 15:30:00,13.05,13.05,13.03,13.03,1170111.6654787362,4.9899,4.9899,4.9823,4.9823,1170111.6655
2011-05-24 15:40:00,13.03,13.04,13.02,13.02,1140650.9859824188,4.9823,4.9861,4.9785,4.9785,1140650.986
2011-05-24 15:50:00,13.03,13.03,12.97,12.98,3274649.560465669,4.9823,4.9823,4.9594,4.9632,3274649.5605
2011-05-25 09:30:00,12.98,12.99,12.81,12.85,2360655.7377049183,4.9632,4.967,4.8982,4.9135,2360655.7377
2011-05-25 09:40:00,12.85,12.86,12.8,12.81,1835590.4015205512,4.9135,4.9173,4.8944,4.8982,1835590.4015
2011-05-25 09:50:00,12.81,12.89,12.77,12.85,1163934.426229508,4.8982,4.9288,4.8829,4.9135,1163934.4262
2011-05-25 10:00:00,12.84,12.86,12.83,12.84,1965787.5980042769,4.9096,4.9173,4.9058,4.9096,1965787.598
2011-05-25 10:10:00,12.84,12.87,12.84,12.84,994060.3468757424,4.9096,4.9211,4.9096,4.9096,994060.3469
2011-05-25 10:20:00,12.84,12.88,12.84,12.85,631979.0924210027,4.9096,4.9249,4.9096,4.9135,631979.0924
2011-05-25 10:30:00,12.85,12.91,12.83,12.88,1331670.2304585413,4.9135,4.9364,4.9058,4.9249,1331670.2305
2011-05-25 10:40:00,12.88,12.89,12.86,12.88,721073.8892848658,4.9249,4.9288,4.9173,4.9249,721073.8893
2011-05-25 10:50:00,12.88,12.89,12.88,12.88,1139938.2276075075,4.9249,4.9288,4.9249,4.9249,1139938.2276
2011-05-25 11:00:00,12.88,12.89,12.85,12.87,2464956.046566881,4.9249,4.9288,4.9135,4.9211,2464956.0466
2011-05-25 11:10:00,12.87,12.88,12.83,12.85,1555001.187930625,4.9211,4.9249,4.9058,4.9135,1555001.1879
2011-05-25 11:20:00,12.84,12.86,12.84,12.85,701116.6547873605,4.9096,4.9173,4.9096,4.9135,701116.6548
2011-05-25 11:30:00,12.85,12.86,12.85,12.85,529341.8864338322,4.9135,4.9173,4.9135,4.9135,529341.8864
2011-05-25 11:40:00,12.86,12.88,12.85,12.88,729626.9897837966,4.9173,4.9249,4.9135,4.9249,729626.9898
2011-05-25 11:50:00,12.88,12.89,12.87,12.88,359705.3932050368,4.9249,4.9288,4.9211,4.9249,359705.3932
2011-05-25 12:00:00,12.87,12.88,12.86,12.86,834877.6431456403,4.9211,4.9249,4.9173,4.9173,834877.6431
2011-05-25 12:10:00,12.86,12.88,12.85,12.85,1360180.5654549776,4.9173,4.9249,4.9135,4.9135,1360180.5655
2011-05-25 12:20:00,12.85,12.88,12.85,12.88,291280.5892135899,4.9135,4.9249,4.9135,4.9249,291280.5892
2011-05-25 12:30:00,12.88,12.89,12.88,12.88,473509.1470658114,4.9249,4.9288,4.9249,4.9249,473509.1471
2011-05-25 12:40:00,12.88,12.88,12.86,12.87,319078.16583511524,4.9249,4.9249,4.9173,4.9211,319078.1658
2011-05-25 12:50:00,12.87,12.89,12.87,12.88,239724.40009503445,4.9211,4.9288,4.9211,4.9249,239724.4001
2011-05-25 13:00:00,12.88,12.89,12.88,12.88,208125.44547398432,4.9249,4.9288,4.9249,4.9249,208125.4455
2011-05-25 13:10:00,12.88,12.89,12.88,12.88,417201.23544784985,4.9249,4.9288,4.9249,4.9249,417201.2354
2011-05-25 13:20:00,12.88,12.89,12.88,12.88,289617.48633879784,4.9249,4.9288,4.9249,4.9249,289617.4863
2011-05-25 13:30:00,12.88,12.89,12.87,12.88,477072.9389403659,4.9249,4.9288,4.9211,4.9249,477072.9389
2011-05-25 13:40:00,12.87,12.88,12.86,12.87,333808.50558327395,4.9211,4.9249,4.9173,4.9211,333808.5056
2011-05-25 13:50:00,12.87,12.93,12.86,12.92,1306961.27346163,4.9211,4.9441,4.9173,4.9402,1306961.2735
2011-05-25 14:00:00,12.93,12.95,12.9,12.92,1802803.5162746496,4.9441,4.9517,4.9326,4.9402,1802803.5163
2011-05-25 14:10:00,12.92,12.93,12.92,12.92,323117.12995961035,4.9402,4.9441,4.9402,4.9402,323117.13
2011-05-25 14:20:00,12.92,12.93,12.9,12.92,516749.8218104063,4.9402,4.9441,4.9326,4.9402,516749.8218
2011-05-25 14:30:00,12.92,12.93,12.91,12.92,678308.3867902114,4.9402,4.9441,4.9364,4.9402,678308.3868
2011-05-25 14:40:00,12.92,12.92,12.88,12.9,1820622.4756474225,4.9402,4.9402,4.9249,4.9326,1820622.4756
2011-05-25 14:50:00,12.9,12.94,12.89,12.94,536469.4701829413,4.9326,4.9479,4.9288,4.9479,536469.4702
2011-05-25 15:00:00,12.94,12.98,12.93,12.98,1472321.2164409598,4.9479,4.9632,4.9441,4.9632,1472321.2164
2011-05-25 15:10:00,12.98,13.0,12.97,12.98,969588.9760038016,4.9632,4.9708,4.9594,4.9632,969588.976
2011-05-25 15:20:00,12.98,13.01,12.98,13.0,633879.7814207651,4.9632,4.9747,4.9632,4.9708,633879.7814
2011-05-25 15:30:00,13.0,13.0,12.97,12.99,647659.7766690425,4.9708,4.9708,4.9594,4.967,647659.7767
2011-05-25 15:40:00,12.98,12.99,12.92,12.93,1318127.821335234,4.9632,4.967,4.9402,4.9441,1318127.8213
2011-05-25 15:50:00,12.93,12.93,12.91,12.92,1911855.547636018,4.9441,4.9441,4.9364,4.9402,1911855.5476
2011-05-26 09:30:00,12.85,12.91,12.82,12.91,1039914.4689950108,4.9135,4.9364,4.902,4.9364,1039914.469
2011-05-26 09:40:00,12.91,12.91,12.83,12.86,338797.81420765026,4.9364,4.9364,4.9058,4.9173,338797.8142
2011-05-26 09:50:00,12.86,12.86,12.79,12.8,549774.2931812783,4.9173,4.9173,4.8905,4.8944,549774.2932
2011-05-26 10:00:00,12.8,12.9,12.78,12.88,703730.1021620338,4.8944,4.9326,4.8867,4.9249,703730.1022
2011-05-26 10:10:00,12.89,12.9,12.88,12.88,482062.2475647422,4.9288,4.9326,4.9249,4.9249,482062.2476
2011-05-26 10:20:00,12.89,12.9,12.87,12.88,1145402.7084818247,4.9288,4.9326,4.9211,4.9249,1145402.7085
2011-05-26 10:30:00,12.88,12.9,12.87,12.89,645759.0876692801,4.9249,4.9326,4.9211,4.9288,645759.0877
2011-05-26 10:40:00,12.89,12.9,12.88,12.88,888096.935138988,4.9288,4.9326,4.9249,4.9249,888096.9351
2011-05-26 10:50:00,12.88,12.89,12.84,12.85,671418.3891660727,4.9249,4.9288,4.9096,4.9135,671418.3892
2011-05-26 11:00:00,12.85,12.86,12.83,12.84,1805892.135899264,4.9135,4.9173,4.9058,4.9096,1805892.1359
2011-05-26 11:10:00,12.84,12.88,12.83,12.88,481587.07531480165,4.9096,4.9249,4.9058,4.9249,481587.0753
2011-05-26 11:20:00,12.88,12.88,12.87,12.88,833927.2986457591,4.9249,4.9249,4.9211,4.9249,833927.2986
2011-05-26 11:30:00,12.88,12.88,12.83,12.84,387740.5559515325,4.9249,4.9249,4.9058,4.9096,387740.556
2011-05-26 11:40:00,12.84,12.88,12.83,12.88,235685.4359705393,4.9096,4.9249,4.9058,4.9249,235685.436
2011-05-26 11:50:00,12.87,12.88,12.85,12.85,726300.7840342125,4.9211,4.9249,4.9135,4.9135,726300.784
2011-05-26 12:00:00,12.85,12.86,12.84,12.85,441672.6063197909,4.9135,4.9173,4.9096,4.9135,441672.6063
2011-05-26 12:10:00,12.86,12.88,12.85,12.88,272273.6992159658,4.9173,4.9249,4.9135,4.9249,272273.6992
2011-05-26 12:20:00,12.88,12.88,12.86,12.88,451176.051318603,4.9249,4.9249,4.9173,4.9249,451176.0513
2011-05-26 12:30:00,12.88,12.88,12.86,12.88,215015.44309812307,4.9249,4.9249,4.9173,4.9249,215015.4431
2011-05-26 12:40:00,12.88,12.93,12.87,12.92,984794.4880019008,4.9249,4.9441,4.9211,4.9402,984794.488
2011-05-26 12:50:00,12.92,12.94,12.91,12.94,409598.4794488002,4.9402,4.9479,4.9364,4.9479,409598.4794
2011-05-26 13:00:00,12.94,12.96,12.93,12.93,796151.1047754812,4.9479,4.9555,4.9441,4.9441,796151.1048
2011-05-26 13:10:00,12.94,12.95,12.93,12.93,596341.1736754574,4.9479,4.9517,4.9441,4.9441,596341.1737
2011-05-26 13:20:00,12.93,12.94,12.93,12.93,250890.94796863865,4.9441,4.9479,4.9441,4.9441,250890.948
2011-05-26 13:30:00,12.93,12.95,12.93,12.93,575671.1808030411,4.9441,4.9517,4.9441,4.9441,575671.1808
2011-05-26 13:40:00,12.93,12.94,12.92,12.93,165597.5291043003,4.9441,4.9479,4.9402,4.9441,165597.5291
2011-05-26 13:50:00,12.93,12.95,12.91,12.92,241862.6752197672,4.9441,4.9517,4.9364,4.9402,241862.6752
2011-05-26 14:00:00,12.92,12.94,12.91,12.94,747445.9491565693,4.9402,4.9479,4.9364,4.9479,747445.9492
2011-05-26 14:10:00,12.94,12.95,12.93,12.94,360180.56545497745,4.9479,4.9517,4.9441,4.9479,360180.5655
2011-05-26 14:20:00,12.94,12.96,12.94,12.94,576146.3530529817,4.9479,4.9555,4.9479,4.9479,576146.3531
2011-05-26 14:30:00,12.95,12.99,12.94,12.97,657875.9800427655,4.9517,4.967,4.9479,4.9594,657875.98
2011-05-26 14:40:00,12.98,12.99,12.98,12.98,675932.5255405084,4.9632,4.967,4.9632,4.9632,675932.5255
2011-05-26 14:50:00,12.99,12.99,12.96,12.96,549774.2931812783,4.967,4.967,4.9555,4.9555,549774.2932
2011-05-26 15:00:00,12.96,12.97,12.96,12.96,287954.3834640057,4.9555,4.9594,4.9555,4.9555,287954.3835
2011-05-26 15:10:00,12.96,12.97,12.94,12.96,368733.6659539083,4.9555,4.9594,4.9479,4.9555,368733.666
2011-05-26 15:20:00,12.96,12.97,12.95,12.96,886196.2461392254,4.9555,4.9594,4.9517,4.9555,886196.2461
2011-05-26 15:30:00,12.96,12.97,12.93,12.96,1503682.5849370398,4.9555,4.9594,4.9441,4.9555,1503682.5849
2011-05-26 15:40:00,12.96,12.96,12.93,12.94,962936.564504633,4.9555,4.9555,4.9441,4.9479,962936.5645
2011-05-26 15:50:00,12.94,12.94,12.9,12.9,1661914.9441672608,4.9479,4.9479,4.9326,4.9326,1661914.9442
2011-05-27 09:30:00,12.91,12.92,12.84,12.9,1547160.845806605,4.9364,4.9402,4.9096,4.9326,1547160.8458
2011-05-27 09:40:00,12.9,12.92,12.9,12.9,780708.0066524115,4.9326,4.9402,4.9326,4.9326,780708.0067
2011-05-27 09:50:00,12.9,12.92,12.89,12.89,649085.2934188644,4.9326,4.9402,4.9288,4.9288,649085.2934
2011-05-27 10:00:00,12.89,12.9,12.86,12.9,389166.0727013543,4.9288,4.9326,4.9173,4.9326,389166.0727
2011-05-27 10:10:00,12.9,12.92,12.88,12.92,402708.48182466143,4.9326,4.9402,4.9249,4.9402,402708.4818
2011-05-27 10:20:00,12.92,12.93,12.89,12.93,488952.245188881,4.9402,4.9441,4.9288,4.9441,488952.2452
2011-05-27 10:30:00,12.93,12.94,12.91,12.91,379900.21382751246,4.9441,4.9479,4.9364,4.9364,379900.2138
2011-05-27 10:40:00,12.91,12.92,12.91,12.91,456402.9460679496,4.9364,4.9402,4.9364,4.9364,456402.9461
2011-05-27 10:50:00,12.91,12.93,12.91,12.92,768353.5281539558,4.9364,4.9441,4.9364,4.9402,768353.5282
2011-05-27 11:00:00,12.92,12.93,12.91,12.91,442147.7785697315,4.9402,4.9441,4.9364,4.9364,442147.7786
2011-05-27 11:10:00,12.92,12.93,12.9,12.93,220004.7517224994,4.9402,4.9441,4.9326,4.9441,220004.7517
2011-05-27 11:20:00,12.93,12.93,12.9,12.91,477548.1111903065,4.9441,4.9441,4.9326,4.9364,477548.1112
2011-05-27 11:30:00,12.91,12.91,12.88,12.89,274174.3882157282,4.9364,4.9364,4.9249,4.9288,274174.3882
2011-05-27 11:40:00,12.89,12.91,12.88,12.9,328819.19695889764,4.9288,4.9364,4.9249,4.9326,328819.197
2011-05-27 11:50:00,12.9,12.91,12.89,12.91,195770.96697552863,4.9326,4.9364,4.9288,4.9364,195770.967
2011-05-27 12:00:00,12.91,12.92,12.88,12.89,177952.007602756,4.9364,4.9402,4.9249,4.9288,177952.0076
2011-05-27 12:10:00,12.9,12.9,12.89,12.9,237348.53884533144,4.9326,4.9326,4.9288,4.9326,237348.5388
2011-05-27 12:20:00,12.9,12.91,12.89,12.91,282489.9025896888,4.9326,4.9364,4.9288,4.9364,282489.9026
2011-05-27 12:30:00,12.91,12.92,12.9,12.91,323117.12995961035,4.9364,4.9402,4.9326,4.9364,323117.13
2011-05-27 12:40:00,12.91,12.92,12.9,12.91,206224.7564742219,4.9364,4.9402,4.9326,4.9364,206224.7565
2011-05-27 12:50:00,12.91,12.91,12.89,12.9,172249.94060346877,4.9364,4.9364,4.9288,4.9326,172249.9406
2011-05-27 13:00:00,12.9,12.91,12.9,12.91,107864.100736517,4.9326,4.9364,4.9326,4.9364,107864.1007
2011-05-27 13:10:00,12.91,12.91,12.88,12.89,179615.11047754812,4.9364,4.9364,4.9249,4.9288,179615.1105
2011-05-27 13:20:00,12.89,12.91,12.89,12.9,167973.39035400332,4.9288,4.9364,4.9288,4.9326,167973.3904
2011-05-27 13:30:00,12.9,12.91,12.9,12.9,96459.96673794252,4.9326,4.9364,4.9326,4.9326,96459.9667
2011-05-27 13:40:00,12.9,12.92,12.9,12.92,722736.9921596579,4.9326,4.9402,4.9326,4.9402,722736.9922
2011-05-27 13:50:00,12.92,12.92,12.9,12.9,220479.92397244,4.9402,4.9402,4.9326,4.9326,220479.924
2011-05-27 14:00:00,12.9,12.92,12.9,12.92,454264.67094321694,4.9326,4.9402,4.9326,4.9402,454264.6709
2011-05-27 14:10:00,12.91,12.93,12.91,12.93,373247.802328344,4.9364,4.9441,4.9364,4.9441,373247.8023
2011-05-27 14:20:00,12.93,12.94,12.93,12.94,143264.43335709194,4.9441,4.9479,4.9441,4.9479,143264.4334
2011-05-27 14:30:00,12.94,12.95,12.93,12.94,177476.8353528154,4.9479,4.9517,4.9441,4.9479,177476.8354
2011-05-27 14:40:00,12.94,12.94,12.91,12.91,211926.8234735092,4.9479,4.9479,4.9364,4.9364,211926.8235
2011-05-27 14:50:00,12.91,12.91,12.9,12.91,235447.84984556903,4.9364,4.9364,4.9326,4.9364,235447.8498
2011-05-27 15:00:00,12.91,12.93,12.89,12.92,321929.19933475886,4.9364,4.9441,4.9288,4.9402,321929.1993
2011-05-27 15:10:00,12.92,12.93,12.91,12.93,255405.0843430744,4.9402,4.9441,4.9364,4.9441,255405.0843
2011-05-27 15:20:00,12.93,12.93,12.92,12.92,356854.3597053932,4.9441,4.9441,4.9402,4.9402,356854.3597
2011-05-27 15:30:00,12.93,12.93,12.92,12.92,464005.7020669993,4.9441,4.9441,4.9402,4.9402,464005.7021
2011-05-27 15:40:00,12.92,12.94,12.92,12.94,337134.7113328582,4.9402,4.9479,4.9402,4.9479,337134.7113
2011-05-27 15:50:00,12.94,12.94,12.91,12.91,1252554.050843431,4.9479,4.9479,4.9364,4.9364,1252554.0508
2011-05-31 09:30:00,13.12,13.22,13.09,13.17,2384414.350201948,5.0167,5.0549,5.0052,5.0358,2384414.3502
2011-05-31 09:40:00,13.17,13.18,13.11,13.14,522451.8888096935,5.0358,5.0397,5.0129,5.0244,522451.8888
2011-05-31 09:50:00,13.14,13.17,13.09,13.1,457828.4628177715,5.0244,5.0358,5.0052,5.0091,457828.4628
2011-05-31 10:00:00,13.1,13.12,13.06,13.08,897837.9662627702,5.0091,5.0167,4.9938,5.0014,897837.9663
2011-05-31 10:10:00,13.08,13.13,13.08,13.1,585412.2119268235,5.0014,5.0205,5.0014,5.0091,585412.2119
2011-05-31 10:20:00,13.1,13.11,13.06,13.09,506058.4461867427,5.0091,5.0129,4.9938,5.0052,506058.4462
2011-05-31 10:30:00,13.09,13.1,13.06,13.07,473033.9748158708,5.0052,5.0091,4.9938,4.9976,473033.9748
2011-05-31 10:40:00,13.07,13.08,13.06,13.06,589926.3483012592,4.9976,5.0014,4.9938,4.9938,589926.3483
2011-05-31 10:50:00,13.06,13.06,13.03,13.03,204799.2397244001,4.9938,4.9938,4.9823,4.9823,204799.2397
2011-05-31 11:00:00,13.03,13.04,13.03,13.04,309099.54858636257,4.9823,4.9861,4.9823,4.9861,309099.5486
2011-05-31 11:10:00,13.03,13.05,13.03,13.05,208363.03159895464,4.9823,4.9899,4.9823,4.9899,208363.0316
2011-05-31 11:20:00,13.05,13.09,13.04,13.08,422665.7163221668,4.9899,5.0052,4.9861,5.0014,422665.7163
2011-05-31 11:30:00,13.08,13.11,13.08,13.08,239724.40009503445,5.0014,5.0129,5.0014,5.0014,239724.4001
2011-05-31 11:40:00,13.08,13.09,13.06,13.08,233309.5747208363,5.0014,5.0052,4.9938,5.0014,233309.5747
2011-05-31 11:50:00,13.08,13.09,13.05,13.07,149916.8448562604,5.0014,5.0052,4.9899,4.9976,149916.8449
2011-05-31 12:00:00,13.07,13.08,13.04,13.08,144927.53623188406,4.9976,5.0014,4.9861,5.0014,144927.5362
2011-05-31 12:10:00,13.08,13.08,13.04,13.05,238061.2972202424,5.0014,5.0014,4.9861,4.9899,238061.2972
2011-05-31 12:20:00,13.05,13.09,13.05,13.08,237586.12497030167,4.9899,5.0052,4.9899,5.0014,237586.125
2011-05-31 12:30:00,13.08,13.08,13.04,13.05,167973.39035400332,5.0014,5.0014,4.9861,4.9899,167973.3904
2011-05-31 12:40:00,13.05,13.07,13.04,13.06,160845.8066048943,4.9899,4.9976,4.9861,4.9938,160845.8066
2011-05-31 12:50:00,13.06,13.07,13.05,13.06,125207.88785934902,4.9938,4.9976,4.9899,4.9938,125207.8879
2011-05-31 13:00:00,13.06,13.09,13.06,13.09,246139.2254692326,4.9938,5.0052,4.9938,5.0052,246139.2255
2011-05-31 13:10:00,13.08,13.09,13.07,13.09,303159.895462105,5.0014,5.0052,4.9976,5.0052,303159.8955
2011-05-31 13:20:00,13.09,13.11,13.08,13.08,172962.69897837966,5.0052,5.0129,5.0014,5.0014,172962.699
2011-05-31 13:30:00,13.08,13.09,13.06,13.09,260869.5652173913,5.0014,5.0052,4.9938,5.0052,260869.5652
2011-05-31 13:40:00,13.09,13.12,13.08,13.11,194107.8641007365,5.0052,5.0167,5.0014,5.0129,194107.8641
2011-05-31 13:50:00,13.1,13.13,13.1,13.11,272036.11309099547,5.0091,5.0205,5.0091,5.0129,272036.1131
2011-05-31 14:00:00,13.1,13.11,13.09,13.11,146828.22523164647,5.0091,5.0129,5.0052,5.0129,146828.2252
2011-05-31 14:10:00,13.11,13.12,13.1,13.1,253504.39534331195,5.0129,5.0167,5.0091,5.0091,253504.3953
2011-05-31 14:20:00,13.1,13.11,13.09,13.09,275362.3188405797,5.0091,5.0129,5.0052,5.0052,275362.3188
2011-05-31 14:30:00,13.09,13.09,13.06,13.07,361130.90995485865,5.0052,5.0052,4.9938,4.9976,361130.91
2011-05-31 14:40:00,13.06,13.09,13.06,13.07,412449.5129484438,4.9938,5.0052,4.9938,4.9976,412449.5129
2011-05-31 14:50:00,13.07,13.09,13.07,13.09,413875.02969826566,4.9976,5.0052,4.9976,5.0052,413875.0297
2011-05-31 15:00:00,13.08,13.08,13.05,13.07,380137.7999524828,5.0014,5.0014,4.9899,4.9976,380137.8
2011-05-31 15:10:00,13.07,13.07,13.05,13.06,536231.8840579711,4.9976,4.9976,4.9899,4.9938,536231.8841
2011-05-31 15:20:00,13.06,13.09,13.06,13.08,383701.5918270373,4.9938,5.0052,4.9938,5.0014,383701.5918
2011-05-31 15:30:00,13.08,13.09,13.07,13.09,428842.95557139465,5.0014,5.0052,4.9976,5.0052,428842.9556
2011-05-31 15:40:00,13.09,13.12,13.08,13.12,1617723.9249227846,5.0052,5.0167,5.0014,5.0167,1617723.9249
2011-05-31 15:50:00,13.11,13.12,13.1,13.12,2746258.018531718,5.0129,5.0167,5.0091,5.0167,2746258.0185
2011-06-01 09:30:00,13.09,13.14,13.09,13.1,1245426.4670943215,5.0052,5.0244,5.0052,5.0091,1245426.4671
2011-06-01 09:40:00,13.1,13.11,13.06,13.06,496079.82893799,5.0091,5.0129,4.9938,4.9938,496079.8289
2011-06-01 09:50:00,13.06,13.06,13.04,13.04,344499.88120693754,4.9938,4.9938,4.9861,4.9861,344499.8812
2011-06-01 10:00:00,13.04,13.06,13.01,13.04,710620.0997861725,4.9861,4.9938,4.9747,4.9861,710620.0998
2011-06-01 10:10:00,13.04,13.06,13.01,13.06,315039.2017106201,4.9861,4.9938,4.9747,4.9938,315039.2017
2011-06-01 10:20:00,13.06,13.06,13.03,13.03,302684.7232121644,4.9938,4.9938,4.9823,4.9823,302684.7232
2011-06-01 10:30:00,13.03,13.05,13.02,13.04,278688.524590164,4.9823,4.9899,4.9785,4.9861,278688.5246
2011-06-01 10:40:00,13.04,13.06,13.04,13.04,762889.0472796389,4.9861,4.9938,4.9861,4.9861,762889.0473
2011-06-01 10:50:00,13.04,13.06,13.04,13.05,546210.5013067237,4.9861,4.9938,4.9861,4.9899,546210.5013
2011-06-01 11:00:00,13.05,13.07,13.04,13.05,615585.6497980518,4.9899,4.9976,4.9861,4.9899,615585.6498
2011-06-01 11:10:00,13.04,13.05,13.04,13.05,228320.26609646,4.9861,4.9899,4.9861,4.9899,228320.2661
2011-06-01 11:20:00,13.04,13.06,13.04,13.05,279876.45521501545,4.9861,4.9938,4.9861,4.9899,279876.4552
2011-06-01 11:30:00,13.05,13.06,13.04,13.05,321929.19933475886,4.9899,4.9938,4.9861,4.9899,321929.1993
2011-06-01 11:40:00,13.05,13.06,13.04,13.05,416726.0631979093,4.9899,4.9938,4.9861,4.9899,416726.0632
2011-06-01 11:50:00,13.05,13.06,13.05,13.05,244238.5364694702,4.9899,4.9938,4.9899,4.9899,244238.5365
2011-06-01 12:00:00,13.06,13.06,13.01,13.01,768115.9420289855,4.9938,4.9938,4.9747,4.9747,768115.942
2011-06-01 12:10:00,13.01,13.02,12.98,13.0,360418.1515799477,4.9747,4.9785,4.9632,4.9708,360418.1516
2011-06-01 12:20:00,13.01,13.01,12.98,13.0,208838.20384889524,4.9747,4.9747,4.9632,4.9708,208838.2038
2011-06-01 12:30:00,13.0,13.04,13.0,13.03,639581.8484200523,4.9708,4.9861,4.9708,4.9823,639581.8484
2011-06-01 12:40:00,13.03,13.05,13.03,13.05,400095.0344499881,4.9823,4.9899,4.9823,4.9899,400095.0344
2011-06-01 12:50:00,13.05,13.05,13.02,13.04,417201.23544784985,4.9899,4.9899,4.9785,4.9861,417201.2354
2011-06-01 13:00:00,13.05,13.06,13.03,13.05,470658.11356616777,4.9899,4.9938,4.9823,4.9899,470658.1136
2011-06-01 13:10:00,13.05,13.05,13.0,13.01,409598.4794488002,4.9899,4.9899,4.9708,4.9747,409598.4794
2011-06-01 13:20:00,13.01,13.01,12.97,12.99,593252.5540508435,4.9747,4.9747,4.9594,4.967,593252.5541
2011-06-01 13:30:00,12.99,12.99,12.98,12.98,644095.9847944881,4.967,4.967,4.9632,4.9632,644095.9848
2011-06-01 13:40:00,12.98,13.01,12.98,12.98,464243.2881919696,4.9632,4.9747,4.9632,4.9632,464243.2882
2011-06-01 13:50:00,12.98,12.99,12.96,12.99,253266.8092183417,4.9632,4.967,4.9555,4.967,253266.8092
2011-06-01 14:00:00,12.99,13.0,12.98,12.98,201235.4478498456,4.967,4.9708,4.9632,4.9632,201235.4478
2011-06-01 14:10:00,12.98,12.99,12.94,12.96,851508.6718935615,4.9632,4.967,4.9479,4.9555,851508.6719
2011-06-01 14:20:00,12.96,12.96,12.92,12.92,480161.5585649798,4.9555,4.9555,4.9402,4.9402,480161.5586
2011-06-01 14:30:00,12.92,12.95,12.9,12.95,585412.2119268235,4.9402,4.9517,4.9326,4.9517,585412.2119
2011-06-01 14:40:00,12.95,12.97,12.91,12.96,973390.3540033264,4.9517,4.9594,4.9364,4.9555,973390.354
2011-06-01 14:50:00,12.96,12.98,12.96,12.97,515086.71893561416,4.9555,4.9632,4.9555,4.9594,515086.7189
2011-06-01 15:00:00,12.97,12.97,12.95,12.95,499406.0346875743,4.9594,4.9594,4.9517,4.9517,499406.0347
2011-06-01 15:10:00,12.95,12.96,12.9,12.91,838441.4350201949,4.9517,4.9555,4.9326,4.9364,838441.435
2011-06-01 15:20:00,12.91,12.92,12.88,12.91,713946.3055357568,4.9364,4.9402,4.9249,4.9364,713946.3055
2011-06-01 15:30:00,12.91,12.92,12.9,12.92,819434.5450225706,4.9364,4.9402,4.9326,4.9402,819434.545
2011-06-01 15:40:00,12.92,12.92,12.88,12.9,1755761.4635305298,4.9402,4.9402,4.9249,4.9326,1755761.4635
2011-06-01 15:50:00,12.9,12.93,12.89,12.89,1639581.8484200523,4.9326,4.9441,4.9288,4.9288,1639581.8484
2011-06-02 09:30:00,12.84,12.98,12.84,12.98,1141126.1582323592,4.9096,4.9632,4.9096,4.9632,1141126.1582
2011-06-02 09:40:00,12.98,12.99,12.9,12.93,963649.322879544,4.9632,4.967,4.9326,4.9441,963649.3229
2011-06-02 09:50:00,12.93,13.05,12.93,13.05,952957.9472558802,4.9441,4.9899,4.9441,4.9899,952957.9473
2011-06-02 10:00:00,13.05,13.06,13.0,13.04,1047754.8111190308,4.9899,4.9938,4.9708,4.9861,1047754.8111
2011-06-02 10:10:00,13.04,13.06,12.99,13.0,564979.8051793776,4.9861,4.9938,4.967,4.9708,564979.8052
2011-06-02 10:20:00,13.0,13.04,12.99,13.03,738655.2625326681,4.9708,4.9861,4.967,4.9823,738655.2625
2011-06-02 10:30:00,13.04,13.06,13.02,13.06,1022808.267997149,4.9861,4.9938,4.9785,4.9938,1022808.268
2011-06-02 10:40:00,13.06,13.06,13.0,13.0,631503.920171062,4.9938,4.9938,4.9708,4.9708,631503.9202
2011-06-02 10:50:00,13.0,13.0,12.97,12.97,207650.2732240437,4.9708,4.9708,4.9594,4.9594,207650.2732
2011-06-02 11:00:00,12.97,12.98,12.94,12.95,554288.429555714,4.9594,4.9632,4.9479,4.9517,554288.4296
2011-06-02 11:10:00,12.95,12.96,12.93,12.94,428367.783321454,4.9517,4.9555,4.9441,4.9479,428367.7833
2011-06-02 11:20:00,12.94,12.96,12.91,12.92,685911.1427892611,4.9479,4.9555,4.9364,4.9402,685911.1428
2011-06-02 11:30:00,12.92,12.92,12.88,12.9,318840.57971014496,4.9402,4.9402,4.9249,4.9326,318840.5797
2011-06-02 11:40:00,12.9,12.93,12.89,12.92,585649.7980517938,4.9326,4.9441,4.9288,4.9402,585649.7981
2011-06-02 11:50:00,12.92,12.97,12.91,12.96,286053.6944642433,4.9402,4.9594,4.9364,4.9555,286053.6945
2011-06-02 12:00:00,12.96,12.97,12.93,12.94,299120.9313376099,4.9555,4.9594,4.9441,4.9479,299120.9313
2011-06-02 12:10:00,12.94,12.97,12.93,12.96,324305.0605844619,4.9479,4.9594,4.9441,4.9555,324305.0606
2011-06-02 12:20:00,12.96,12.97,12.94,12.96,190781.6583511523,4.9555,4.9594,4.9479,4.9555,190781.6584
2011-06-02 12:30:00,12.96,12.96,12.94,12.96,153243.05060584462,4.9555,4.9555,4.9479,4.9555,153243.0506
2011-06-02 12:40:00,12.96,12.98,12.95,12.96,181753.3856022808,4.9555,4.9632,4.9517,4.9555,181753.3856
2011-06-02 12:50:00,12.96,12.98,12.96,12.98,571869.8028035163,4.9555,4.9632,4.9555,4.9632,571869.8028
2011-06-02 13:00:00,12.98,13.01,12.97,13.0,390591.58945117606,4.9632,4.9747,4.9594,4.9708,390591.5895
2011-06-02 13:10:00,13.0,13.0,12.98,12.99,275599.90496555,4.9708,4.9708,4.9632,4.967,275599.905
2011-06-02 13:20:00,12.99,13.0,12.98,12.98,249465.43121881684,4.967,4.9708,4.9632,4.9632,249465.4312
2011-06-02 13:30:00,12.98,12.98,12.94,12.95,281777.14421477786,4.9632,4.9632,4.9479,4.9517,281777.1442
2011-06-02 13:40:00,12.95,12.98,12.95,12.97,158469.94535519127,4.9517,4.9632,4.9517,4.9594,158469.9454
2011-06-02 13:50:00,12.97,13.0,12.96,12.99,350439.53433119506,4.9594,4.9708,4.9555,4.967,350439.5343
2011-06-02 14:00:00,12.99,13.01,12.98,13.0,424566.4053219292,4.967,4.9747,4.9632,4.9708,424566.4053
2011-06-02 14:10:00,13.0,13.04,12.98,12.99,780470.4205274412,4.9708,4.9861,4.9632,4.967,780470.4205
2011-06-02 14:20:00,12.99,13.03,12.98,13.02,1937277.2630078404,4.967,4.9823,4.9632,4.9785,1937277.263
2011-06-02 14:30:00,13.02,13.07,13.02,13.06,1195533.3808505584,4.9785,4.9976,4.9785,4.9938,1195533.3809
2011-06-02 14:40:00,13.06,13.13,13.06,13.12,1244000.9503445,4.9938,5.0205,4.9938,5.0167,1244000.9503
2011-06-02 14:50:00,13.12,13.14,13.11,13.14,700403.8964124495,5.0167,5.0244,5.0129,5.0244,700403.8964
2011-06-02 15:00:00,13.14,13.2,13.13,13.17,1669755.2862912803,5.0244,5.0473,5.0205,5.0358,1669755.2863
2011-06-02 15:10:00,13.17,13.17,13.15,13.16,1055357.5671180803,5.0358,5.0358,5.0282,5.032,1055357.5671
2011-06-02 15:20:00,13.17,13.18,13.15,13.16,779044.9037776194,5.0358,5.0397,5.0282,5.032,779044.9038
2011-06-02 15:30:00,13.16,13.17,13.15,13.15,1044666.1914944168,5.032,5.0358,5.0282,5.0282,1044666.1915
2011-06-02 15:40:00,13.15,13.19,13.14,13.17,1731052.5065336186,5.0282,5.0435,5.0244,5.0358,1731052.5065
2011-06-02 15:50:00,13.17,13.18,13.15,13.16,2052268.9474934663,5.0358,5.0397,5.0282,5.032,2052268.9475
2011-06-03 09:30:00,12.97,13.02,12.94,12.95,1229508.1967213114,4.9594,4.9785,4.9479,4.9517,1229508.1967
2011-06-03 09:40:00,12.95,12.98,12.92,12.93,983368.9712520788,4.9517,4.9632,4.9402,4.9441,983368.9713
2011-06-03 09:50:00,12.94,12.99,12.94,12.96,1045141.3637443574,4.9479,4.967,4.9479,4.9555,1045141.3637
2011-06-03 10:00:00,12.96,13.02,12.96,12.98,1621287.716797339,4.9555,4.9785,4.9555,4.9632,1621287.7168
2011-06-03 10:10:00,12.98,13.03,12.97,12.98,1339272.986457591,4.9632,4.9823,4.9594,4.9632,1339272.9865
2011-06-03 10:20:00,12.98,13.08,12.97,13.07,1392254.6923259683,4.9632,5.0014,4.9594,4.9976,1392254.6923
2011-06-03 10:30:00,13.07,13.08,13.02,13.03,647422.1905440722,4.9976,5.0014,4.9785,4.9823,647422.1905
2011-06-03 10:40:00,13.02,13.05,13.02,13.03,435495.3670705631,4.9785,4.9899,4.9785,4.9823,435495.3671
2011-06-03 10:50:00,13.03,13.03,13.0,13.01,688049.4179139938,4.9823,4.9823,4.9708,4.9747,688049.4179
2011-06-03 11:00:00,13.01,13.01,12.98,13.0,389878.83107626514,4.9747,4.9747,4.9632,4.9708,389878.8311
2011-06-03 11:10:00,12.99,13.0,12.96,12.97,301734.3787122832,4.967,4.9708,4.9555,4.9594,301734.3787
2011-06-03 11:20:00,12.97,12.99,12.93,12.94,376098.8358279877,4.9594,4.967,4.9441,4.9479,376098.8358
2011-06-03 11:30:00,12.94,12.97,12.91,12.92,327393.6802090758,4.9479,4.9594,4.9364,4.9402,327393.6802
2011-06-03 11:40:00,12.92,12.95,12.92,12.94,364694.7018294132,4.9402,4.9517,4.9402,4.9479,364694.7018
2011-06-03 11:50:00,12.94,12.98,12.93,12.97,316227.13233547163,4.9479,4.9632,4.9441,4.9594,316227.1323
2011-06-03 12:00:00,12.97,12.99,12.97,12.98,1286766.4528391543,4.9594,4.967,4.9594,4.9632,1286766.4528
2011-06-03 12:10:00,12.98,13.01,12.98,12.98,548111.1903064861,4.9632,4.9747,4.9632,4.9632,548111.1903
2011-06-03 12:20:00,12.98,13.0,12.97,13.0,311237.82371109526,4.9632,4.9708,4.9594,4.9708,311237.8237
2011-06-03 12:30:00,13.0,13.01,12.98,12.99,250415.77571869805,4.9708,4.9747,4.9632,4.967,250415.7757
2011-06-03 12:40:00,12.99,13.04,12.99,13.04,757662.1525302923,4.967,4.9861,4.967,4.9861,757662.1525
2011-06-03 12:50:00,13.04,13.04,12.99,13.02,499643.6208125445,4.9861,4.9861,4.967,4.9785,499643.6208
2011-06-03 13:00:00,13.01,13.02,13.01,13.02,355191.2568306011,4.9747,4.9785,4.9747,4.9785,355191.2568
2011-06-03 13:10:00,13.01,13.04,12.99,13.02,601805.6545497744,4.9747,4.9861,4.967,4.9785,601805.6545
2011-06-03 13:20:00,13.02,13.03,12.98,12.98,370871.941078641,4.9785,4.9823,4.9632,4.9632,370871.9411
2011-06-03 13:30:00,12.98,12.98,12.96,12.97,332858.16108339274,4.9632,4.9632,4.9555,4.9594,332858.1611
2011-06-03 13:40:00,12.97,12.98,12.95,12.96,540746.0204324068,4.9594,4.9632,4.9517,4.9555,540746.0204
2011-06-03 13:50:00,12.95,12.96,12.93,12.93,232834.4024708957,4.9517,4.9555,4.9441,4.9441,232834.4025
2011-06-03 14:00:00,12.93,12.96,12.93,12.95,569731.5276787835,4.9441,4.9555,4.9441,4.9517,569731.5277
2011-06-03 14:10:00,12.95,12.97,12.95,12.96,426942.2665716322,4.9517,4.9594,4.9517,4.9555,426942.2666
2011-06-03 14:20:00,12.96,12.98,12.95,12.95,419577.0966975529,4.9555,4.9632,4.9517,4.9517,419577.0967
2011-06-03 14:30:00,12.95,12.96,12.93,12.93,363744.357329532,4.9517,4.9555,4.9441,4.9441,363744.3573
2011-06-03 14:40:00,12.93,12.95,12.92,12.94,323354.7160845807,4.9441,4.9517,4.9402,4.9479,323354.7161
2011-06-03 14:50:00,12.94,12.97,12.91,12.91,526966.0251841292,4.9479,4.9594,4.9364,4.9364,526966.0252
2011-06-03 15:00:00,12.91,12.91,12.86,12.86,739130.4347826088,4.9364,4.9364,4.9173,4.9173,739130.4348
2011-06-03 15:10:00,12.86,12.86,12.8,12.8,1153718.2228557852,4.9173,4.9173,4.8944,4.8944,1153718.2229
2011-06-03 15:20:00,12.8,12.82,12.78,12.8,1166547.8736041817,4.8944,4.902,4.8867,4.8944,1166547.8736
2011-06-03 15:30:00,12.8,12.84,12.8,12.84,988833.452126396,4.8944,4.9096,4.8944,4.9096,988833.4521
2011-06-03 15:40:00,12.84,12.84,12.8,12.8,1107626.5146115466,4.9096,4.9096,4.8944,4.8944,1107626.5146
2011-06-03 15:50:00,12.8,12.8,12.74,12.76,2065336.184366833,4.8944,4.8944,4.8714,4.8791,2065336.1844
2011-06-06 09:30:00,12.72,12.83,12.67,12.77,1452839.154193395,4.8638,4.9058,4.8446,4.8829,1452839.1542
2011-06-06 09:40:00,12.77,12.79,12.74,12.74,703730.1021620338,4.8829,4.8905,4.8714,4.8714,703730.1022
2011-06-06 09:50:00,12.74,12.75,12.72,12.74,581135.6616773581,4.8714,4.8752,4.8638,4.8714,581135.6617
2011-06-06 10:00:00,12.74,12.76,12.7,12.72,609645.9966737942,4.8714,4.8791,4.8561,4.8638,609645.9967
2011-06-06 10:10:00,12.72,12.74,12.68,12.69,583511.5229270611,4.8638,4.8714,4.8485,4.8523,583511.5229
2011-06-06 10:20:00,12.69,12.74,12.67,12.73,370159.1827037301,4.8523,4.8714,4.8446,4.8676,370159.1827
2011-06-06 10:30:00,12.73,12.74,12.72,12.72,308861.9624613923,4.8676,4.8714,4.8638,4.8638,308861.9625
2011-06-06 10:40:00,12.72,12.73,12.68,12.69,236160.60822047992,4.8638,4.8676,4.8485,4.8523,236160.6082
2011-06-06 10:50:00,12.69,12.71,12.68,12.69,301021.6203373723,4.8523,4.8599,4.8485,4.8523,301021.6203
2011-06-06 11:00:00,12.69,12.72,12.68,12.71,242813.0197196484,4.8523,4.8638,4.8485,4.8599,242813.0197
2011-06-06 11:10:00,12.72,12.72,12.7,12.7,359705.3932050368,4.8638,4.8638,4.8561,4.8561,359705.3932
2011-06-06 11:20:00,12.7,12.73,12.7,12.71,413637.4435732953,4.8561,4.8676,4.8561,4.8599,413637.4436
2011-06-06 11:30:00,12.71,12.73,12.7,12.72,388928.48657638393,4.8599,4.8676,4.8561,4.8638,388928.4866
2011-06-06 11:40:00,12.72,12.74,12.7,12.7,316702.3045854122,4.8638,4.8714,4.8561,4.8561,316702.3046
2011-06-06 11:50:00,12.7,12.72,12.7,12.71,209788.54834877644,4.8561,4.8638,4.8561,4.8599,209788.5483
2011-06-06 12:00:00,12.71,12.71,12.68,12.69,335471.60845806607,4.8599,4.8599,4.8485,4.8523,335471.6085
2011-06-06 12:10:00,12.69,12.73,12.69,12.7,370396.7688287004,4.8523,4.8676,4.8523,4.8561,370396.7688
2011-06-06 12:20:00,12.69,12.7,12.68,12.68,619624.613922547,4.8523,4.8561,4.8485,4.8485,619624.6139
2011-06-06 12:30:00,12.67,12.68,12.61,12.62,1016868.6148728916,4.8446,4.8485,4.8217,4.8255,1016868.6149
2011-06-06 12:40:00,12.62,12.62,12.57,12.57,1042052.7441197436,4.8255,4.8255,4.8064,4.8064,1042052.7441
2011-06-06 12:50:00,12.57,12.61,12.57,12.59,380850.55832739366,4.8064,4.8217,4.8064,4.8141,380850.5583
2011-06-06 13:00:00,12.6,12.61,12.59,12.6,374198.1468282252,4.8179,4.8217,4.8141,4.8179,374198.1468
2011-06-06 13:10:00,12.6,12.64,12.6,12.64,751247.3271560941,4.8179,4.8332,4.8179,4.8332,751247.3272
2011-06-06 13:20:00,12.63,12.64,12.6,12.6,231171.2995961036,4.8293,4.8332,4.8179,4.8179,231171.2996
2011-06-06 13:30:00,12.61,12.61,12.57,12.58,426704.680446662,4.8217,4.8217,4.8064,4.8102,426704.6804
2011-06-06 13:40:00,12.58,12.58,12.53,12.54,775956.2841530055,4.8102,4.8102,4.7911,4.7949,775956.2842
2011-06-06 13:50:00,12.54,12.54,12.51,12.51,480399.1446899501,4.7949,4.7949,4.7835,4.7835,480399.1447
2011-06-06 14:00:00,12.51,12.57,12.51,12.57,592777.3818009029,4.7835,4.8064,4.7835,4.8064,592777.3818
2011-06-06 14:10:00,12.57,12.58,12.55,12.56,626277.0254217153,4.8064,4.8102,4.7988,4.8026,626277.0254
2011-06-06 14:20:00,12.56,12.58,12.53,12.54,575908.7669280114,4.8026,4.8102,4.7911,4.7949,575908.7669
2011-06-06 14:30:00,12.54,12.57,12.53,12.56,355191.2568306011,4.7949,4.8064,4.7911,4.8026,355191.2568
2011-06-06 14:40:00,12.55,12.56,12.52,12.54,972440.009503445,4.7988,4.8026,4.7873,4.7949,972440.0095
2011-06-06 14:50:00,12.54,12.54,12.48,12.5,885958.6600142552,4.7949,4.7949,4.772,4.7796,885958.66
2011-06-06 15:00:00,12.5,12.51,12.46,12.48,864575.908766928,4.7796,4.7835,4.7643,4.772,864575.9088
2011-06-06 15:10:00,12.48,12.48,12.42,12.44,1284865.7638393918,4.772,4.772,4.7491,4.7567,1284865.7638
2011-06-06 15:20:00,12.44,12.45,12.42,12.42,512473.2715609408,4.7567,4.7605,4.7491,4.7491,512473.2716
2011-06-06 15:30:00,12.42,12.47,12.41,12.45,1645996.6737942505,4.7491,4.7682,4.7452,4.7605,1645996.6738
2011-06-06 15:40:00,12.46,12.48,12.45,12.46,1081016.868614873,4.7643,4.772,4.7605,4.7643,1081016.8686
2011-06-06 15:50:00,12.46,12.49,12.44,12.45,2811594.202898551,4.7643,4.7758,4.7567,4.7605,2811594.2029
2011-06-07 09:30:00,12.48,12.55,12.44,12.52,1486813.9700641483,4.772,4.7988,4.7567,4.7873,1486813.9701
2011-06-07 09:40:00,12.52,12.53,12.41,12.46,1120456.165359943,4.7873,4.7911,4.7452,4.7643,1120456.1654
2011-06-07 09:50:00,12.46,12.51,12.42,12.51,682347.3509147066,4.7643,4.7835,4.7491,4.7835,682347.3509
2011-06-07 10:00:00,12.51,12.58,12.51,12.56,804704.205274412,4.7835,4.8102,4.7835,4.8026,804704.2053
2011-06-07 10:10:00,12.56,12.59,12.56,12.56,552150.1544309813,4.8026,4.8141,4.8026,4.8026,552150.1544
2011-06-07 10:20:00,12.56,12.62,12.55,12.57,491803.2786885246,4.8026,4.8255,4.7988,4.8064,491803.2787
2011-06-07 10:30:00,12.57,12.58,12.56,12.58,512710.8576859112,4.8064,4.8102,4.8026,4.8102,512710.8577
2011-06-07 10:40:00,12.58,12.6,12.57,12.58,415300.5464480874,4.8102,4.8179,4.8064,4.8102,415300.5464
2011-06-07 10:50:00,12.58,12.59,12.57,12.59,381800.90282727487,4.8102,4.8141,4.8064,4.8141,381800.9028
2011-06-07 11:00:00,12.59,12.61,12.59,12.6,532430.5060584462,4.8141,4.8217,4.8141,4.8179,532430.5061
2011-06-07 11:10:00,12.6,12.61,12.56,12.57,210976.478973628,4.8179,4.8217,4.8026,4.8064,210976.479
2011-06-07 11:20:00,12.57,12.57,12.54,12.54,263245.42646709434,4.8064,4.8064,4.7949,4.7949,263245.4265
2011-06-07 11:30:00,12.54,12.55,12.53,12.53,309812.3069612735,4.7949,4.7988,4.7911,4.7911,309812.307
2011-06-07 11:40:00,12.53,12.54,12.52,12.53,401520.55119980994,4.7911,4.7949,4.7873,4.7911,401520.5512
2011-06-07 11:50:00,12.53,12.54,12.52,12.52,419814.6828225232,4.7911,4.7949,4.7873,4.7873,419814.6828
2011-06-07 12:00:00,12.52,12.53,12.5,12.53,383226.4195770967,4.7873,4.7911,4.7796,4.7911,383226.4196
2011-06-07 12:10:00,12.53,12.56,12.53,12.55,318602.9935851746,4.7911,4.8026,4.7911,4.7988,318602.9936
2011-06-07 12:20:00,12.54,12.56,12.54,12.54,145640.29460679495,4.7949,4.8026,4.7949,4.7949,145640.2946
2011-06-07 12:30:00,12.54,12.57,12.54,12.56,563791.8745545261,4.7949,4.8064,4.7949,4.8026,563791.8746
2011-06-07 12:40:00,12.56,12.56,12.53,12.55,315039.2017106201,4.8026,4.8026,4.7911,4.7988,315039.2017
2011-06-07 12:50:00,12.55,12.6,12.55,12.59,377286.7664528392,4.7988,4.8179,4.7988,4.8141,377286.7665
2011-06-07 13:00:00,12.59,12.63,12.58,12.63,588025.6593014968,4.8141,4.8293,4.8102,4.8293,588025.6593
2011-06-07 13:10:00,12.63,12.65,12.62,12.62,649560.465668805,4.8293,4.837,4.8255,4.8255,649560.4657
2011-06-07 13:20:00,12.62,12.63,12.6,12.63,554288.429555714,4.8255,4.8293,4.8179,4.8293,554288.4296
2011-06-07 13:30:00,12.63,12.66,12.62,12.64,325017.8189593728,4.8293,4.8408,4.8255,4.8332,325017.819
2011-06-07 13:40:00,12.64,12.65,12.63,12.63,220242.33784746967,4.8332,4.837,4.8293,4.8293,220242.3378
2011-06-07 13:50:00,12.63,12.67,12.62,12.65,294369.20883820386,4.8293,4.8446,4.8255,4.837,294369.2088
2011-06-07 14:00:00,12.65,12.7,12.64,12.69,813494.8918983132,4.837,4.8561,4.8332,4.8523,813494.8919
2011-06-07 14:10:00,12.69,12.74,12.68,12.73,1194583.0363506773,4.8523,4.8714,4.8485,4.8676,1194583.0364
2011-06-07 14:20:00,12.74,12.77,12.71,12.76,912568.3060109288,4.8714,4.8829,4.8599,4.8791,912568.306
2011-06-07 14:30:00,12.76,12.76,12.7,12.73,638156.3316702305,4.8791,4.8791,4.8561,4.8676,638156.3317
2011-06-07 14:40:00,12.73,12.74,12.72,12.72,336421.9529579473,4.8676,4.8714,4.8638,4.8638,336421.953
2011-06-07 14:50:00,12.72,12.73,12.66,12.66,704205.2744119744,4.8638,4.8676,4.8408,4.8408,704205.2744
2011-06-07 15:00:00,12.66,12.71,12.65,12.7,899501.0691375624,4.8408,4.8599,4.837,4.8561,899501.0691
2011-06-07 15:10:00,12.7,12.73,12.7,12.72,831313.8512710858,4.8561,4.8676,4.8561,4.8638,831313.8513
2011-06-07 15:20:00,12.71,12.72,12.67,12.7,684485.6260394393,4.8599,4.8638,4.8446,4.8561,684485.626
2011-06-07 15:30:00,12.69,12.7,12.66,12.68,833452.1263958185,4.8523,4.8561,4.8408,4.8485,833452.1264
2011-06-07 15:40:00,12.68,12.68,12.63,12.64,1129009.265858874,4.8485,4.8485,4.8293,4.8332,1129009.2659
2011-06-07 15:50:00,12.64,12.64,12.58,12.58,1985032.074126871,4.8332,4.8332,4.8102,4.8102,1985032.0741
2011-06-08 09:30:00,12.89,12.91,12.77,12.87,6949394.155381326,4.9288,4.9364,4.8829,4.9211,6949394.1554
2011-06-08 09:40:00,12.87,12.96,12.8,12.86,2568306.010928962,4.9211,4.9555,4.8944,4.9173,2568306.0109
2011-06-08 09:50:00,12.86,12.95,12.83,12.94,3934188.6433832254,4.9173,4.9517,4.9058,4.9479,3934188.6434
2011-06-08 10:00:00,12.93,13.0,12.91,12.99,2454264.670943217,4.9441,4.9708,4.9364,4.967,2454264.6709
2011-06-08 10:10:00,13.0,13.0,12.91,12.92,997624.138750297,4.9708,4.9708,4.9364,4.9402,997624.1388
2011-06-08 10:20:00,12.92,12.92,12.86,12.91,796863.8631503921,4.9402,4.9402,4.9173,4.9364,796863.8632
2011-06-08 10:30:00,12.91,12.92,12.87,12.92,1092183.416488477,4.9364,4.9402,4.9211,4.9402,1092183.4165
2011-06-08 10:40:00,12.92,12.97,12.91,12.96,2090995.4858636253,4.9402,4.9594,4.9364,4.9555,2090995.4859
2011-06-08 10:50:00,12.96,12.96,12.94,12.94,1644095.984794488,4.9555,4.9555,4.9479,4.9479,1644095.9848
2011-06-08 11:00:00,12.95,13.0,12.94,12.97,1524827.7500593965,4.9517,4.9708,4.9479,4.9594,1524827.7501
2011-06-08 11:10:00,12.97,12.97,12.94,12.94,894036.5882632454,4.9594,4.9594,4.9479,4.9479,894036.5883
2011-06-08 11:20:00,12.94,12.95,12.92,12.93,848895.2245188882,4.9479,4.9517,4.9402,4.9441,848895.2245
2011-06-08 11:30:00,12.92,12.96,12.92,12.96,1409836.0655737706,4.9402,4.9555,4.9402,4.9555,1409836.0656
2011-06-08 11:40:00,12.96,12.96,12.9,12.91,660489.4274174388,4.9555,4.9555,4.9326,4.9364,660489.4274
2011-06-08 11:50:00,12.9,12.94,12.9,12.94,1150629.6032311714,4.9326,4.9479,4.9326,4.9479,1150629.6032
2011-06-08 12:00:00,12.94,12.96,12.94,12.95,793300.0712758375,4.9479,4.9555,4.9479,4.9517,793300.0713
2011-06-08 12:10:00,12.95,12.96,12.92,12.92,630791.1617961511,4.9517,4.9555,4.9402,4.9402,630791.1618
2011-06-08 12:20:00,12.92,12.96,12.9,12.96,801377.9995248278,4.9402,4.9555,4.9326,4.9555,801377.9995
2011-06-08 12:30:00,12.95,12.98,12.95,12.97,869327.6312663341,4.9517,4.9632,4.9517,4.9594,869327.6313
2011-06-08 12:40:00,12.97,12.97,12.96,12.96,419577.0966975529,4.9594,4.9594,4.9555,4.9555,419577.0967
2011-06-08 12:50:00,12.96,12.98,12.95,12.98,376098.8358279877,4.9555,4.9632,4.9517,4.9632,376098.8358
2011-06-08 13:00:00,12.97,12.98,12.95,12.95,595390.8291755762,4.9594,4.9632,4.9517,4.9517,595390.8292
2011-06-08 13:10:00,12.95,12.96,12.95,12.96,275599.90496555,4.9517,4.9555,4.9517,4.9555,275599.905
2011-06-08 13:20:00,12.96,12.97,12.94,12.96,440722.2618199097,4.9555,4.9594,4.9479,4.9555,440722.2618
2011-06-08 13:30:00,12.96,12.96,12.88,12.89,955096.222380613,4.9555,4.9555,4.9249,4.9288,955096.2224
2011-06-08 13:40:00,12.89,12.92,12.88,12.91,517700.1663102875,4.9288,4.9402,4.9249,4.9364,517700.1663
2011-06-08 13:50:00,12.91,12.91,12.85,12.86,802803.5162746495,4.9364,4.9364,4.9135,4.9173,802803.5163
2011-06-08 14:00:00,12.85,12.9,12.83,12.85,1061059.6341173677,4.9135,4.9326,4.9058,4.9135,1061059.6341
2011-06-08 14:10:00,12.85,12.88,12.82,12.88,685198.3844143503,4.9135,4.9249,4.902,4.9249,685198.3844
2011-06-08 14:20:00,12.88,12.88,12.84,12.85,943929.6745070087,4.9249,4.9249,4.9096,4.9135,943929.6745
2011-06-08 14:30:00,12.85,12.9,12.85,12.88,985744.832501782,4.9135,4.9326,4.9135,4.9249,985744.8325
2011-06-08 14:40:00,12.88,12.91,12.85,12.87,1761938.7027797578,4.9249,4.9364,4.9135,4.9211,1761938.7028
2011-06-08 14:50:00,12.87,12.91,12.87,12.9,657400.8077928249,4.9211,4.9364,4.9211,4.9326,657400.8078
2011-06-08 15:00:00,12.9,12.9,12.88,12.9,757662.1525302923,4.9326,4.9326,4.9249,4.9326,757662.1525
2011-06-08 15:10:00,12.9,12.9,12.87,12.89,765977.6669042528,4.9326,4.9326,4.9211,4.9288,765977.6669
2011-06-08 15:20:00,12.89,12.89,12.85,12.86,1032074.1268709908,4.9288,4.9288,4.9135,4.9173,1032074.1269
2011-06-08 15:30:00,12.86,12.9,12.86,12.9,1673319.0781658352,4.9173,4.9326,4.9173,4.9326,1673319.0782
2011-06-08 15:40:00,12.89,12.92,12.89,12.9,1796863.863150392,4.9288,4.9402,4.9288,4.9326,1796863.8632
2011-06-08 15:50:00,12.9,12.9,12.86,12.88,2408410.548823949,4.9326,4.9326,4.9173,4.9249,2408410.5488
2011-06-09 09:30:00,12.88,12.89,12.82,12.82,1245664.053219292,4.9249,4.9288,4.902,4.902,1245664.0532
2011-06-09 09:40:00,12.82,12.9,12.82,12.87,696840.104537895,4.902,4.9326,4.902,4.9211,696840.1045
2011-06-09 09:50:00,12.87,12.9,12.84,12.9,860061.7723924923,4.9211,4.9326,4.9096,4.9326,860061.7724
2011-06-09 10:00:00,12.9,12.91,12.87,12.88,1560228.0826799716,4.9326,4.9364,4.9211,4.9249,1560228.0827
2011-06-09 10:10:00,12.88,12.96,12.86,12.94,1221905.4407222618,4.9249,4.9555,4.9173,4.9479,1221905.4407
2011-06-09 10:20:00,12.93,12.94,12.9,12.93,564504.632929437,4.9441,4.9479,4.9326,4.9441,564504.6329
2011-06-09 10:30:00,12.93,12.97,12.93,12.96,1330482.2998336898,4.9441,4.9594,4.9441,4.9555,1330482.2998
2011-06-09 10:40:00,12.96,12.96,12.9,12.9,1115942.028985507,4.9555,4.9555,4.9326,4.9326,1115942.029
2011-06-09 10:50:00,12.91,12.95,12.9,12.95,463530.5298170587,4.9364,4.9517,4.9326,4.9517,463530.5298
2011-06-09 11:00:00,12.95,12.98,12.94,12.96,1017343.787122832,4.9517,4.9632,4.9479,4.9555,1017343.7871
2011-06-09 11:10:00,12.96,12.96,12.92,12.94,449512.9484438109,4.9555,4.9555,4.9402,4.9479,449512.9484
2011-06-09 11:20:00,12.94,12.96,12.93,12.94,454264.67094321694,4.9479,4.9555,4.9441,4.9479,454264.6709
2011-06-09 11:30:00,12.94,12.97,12.94,12.96,480161.5585649798,4.9479,4.9594,4.9479,4.9555,480161.5586
2011-06-09 11:40:00,12.96,12.97,12.95,12.97,271560.9408410549,4.9555,4.9594,4.9517,4.9594,271560.9408
2011-06-09 11:50:00,12.97,12.98,12.96,12.98,465431.2188168211,4.9594,4.9632,4.9555,4.9632,465431.2188
2011-06-09 12:00:00,12.98,12.99,12.97,12.99,381800.90282727487,4.9632,4.967,4.9594,4.967,381800.9028
2011-06-09 12:10:00,12.99,12.99,12.98,12.98,404609.17082442384,4.967,4.967,4.9632,4.9632,404609.1708
2011-06-09 12:20:00,12.98,12.98,12.95,12.96,482537.41981468286,4.9632,4.9632,4.9517,4.9555,482537.4198
2011-06-09 12:30:00,12.96,12.98,12.96,12.96,360180.56545497745,4.9555,4.9632,4.9555,4.9555,360180.5655
2011-06-09 12:40:00,12.96,12.98,12.96,12.97,602043.2406747446,4.9555,4.9632,4.9555,4.9594,602043.2407
2011-06-09 12:50:00,12.97,12.98,12.96,12.96,269185.07959135185,4.9594,4.9632,4.9555,4.9555,269185.0796
2011-06-09 13:00:00,12.96,12.98,12.96,12.98,740555.9515324305,4.9555,4.9632,4.9555,4.9632,740555.9515
2011-06-09 13:10:00,12.97,12.98,12.97,12.98,414112.615823236,4.9594,4.9632,4.9594,4.9632,414112.6158
2011-06-09 13:20:00,12.98,13.01,12.98,13.01,410311.2378237111,4.9632,4.9747,4.9632,4.9747,410311.2378
2011-06-09 13:30:00,13.0,13.02,13.0,13.01,575671.1808030411,4.9708,4.9785,4.9708,4.9747,575671.1808
2011-06-09 13:40:00,13.01,13.01,13.0,13.01,868614.8728914232,4.9747,4.9747,4.9708,4.9747,868614.8729
2011-06-09 13:50:00,13.01,13.03,12.99,13.0,780232.834402471,4.9747,4.9823,4.967,4.9708,780232.8344
2011-06-09 14:00:00,13.0,13.0,12.96,12.96,433832.26419577096,4.9708,4.9708,4.9555,4.9555,433832.2642
2011-06-09 14:10:00,12.96,12.98,12.96,12.96,622238.0612972203,4.9555,4.9632,4.9555,4.9555,622238.0613
2011-06-09 14:20:00,12.96,12.96,12.94,12.94,460441.9101924448,4.9555,4.9555,4.9479,4.9479,460441.9102
2011-06-09 14:30:00,12.94,12.95,12.93,12.95,574245.6640532193,4.9479,4.9517,4.9441,4.9517,574245.6641
2011-06-09 14:40:00,12.95,12.96,12.95,12.96,348776.43145640293,4.9517,4.9555,4.9517,4.9555,348776.4315
2011-06-09 14:50:00,12.96,12.98,12.96,12.98,528866.7141838917,4.9555,4.9632,4.9555,4.9632,528866.7142
2011-06-09 15:00:00,12.98,12.99,12.97,12.98,834164.8847707295,4.9632,4.967,4.9594,4.9632,834164.8848
2011-06-09 15:10:00,12.98,12.98,12.95,12.96,535519.1256830601,4.9632,4.9632,4.9517,4.9555,535519.1257
2011-06-09 15:20:00,12.95,12.97,12.95,12.96,581373.2478023283,4.9517,4.9594,4.9517,4.9555,581373.2478
2011-06-09 15:30:00,12.96,12.97,12.94,12.95,744119.7434069851,4.9555,4.9594,4.9479,4.9517,744119.7434
2011-06-09 15:40:00,12.95,12.96,12.93,12.94,974340.6985032074,4.9517,4.9555,4.9441,4.9479,974340.6985
2011-06-09 15:50:00,12.94,12.94,12.9,12.9,1911855.547636018,4.9479,4.9479,4.9326,4.9326,1911855.5476
2011-06-10 09:30:00,12.83,12.96,12.83,12.9,1389166.0727013545,4.9058,4.9555,4.9058,4.9326,1389166.0727
2011-06-10 09:40:00,12.9,12.92,12.87,12.87,428605.3694464244,4.9326,4.9402,4.9211,4.9211,428605.3694
2011-06-10 09:50:00,12.87,12.87,12.83,12.86,463768.115942029,4.9211,4.9211,4.9058,4.9173,463768.1159
2011-06-10 10:00:00,12.86,12.9,12.85,12.86,583511.5229270611,4.9173,4.9326,4.9135,4.9173,583511.5229
2011-06-10 10:10:00,12.86,12.87,12.85,12.86,504632.9294369209,4.9173,4.9211,4.9135,4.9173,504632.9294
2011-06-10 10:20:00,12.86,12.86,12.82,12.83,1230458.5412211928,4.9173,4.9173,4.902,4.9058,1230458.5412
2011-06-10 10:30:00,12.83,12.85,12.81,12.82,671180.8030411024,4.9058,4.9135,4.8982,4.902,671180.803
2011-06-10 10:40:00,12.82,12.84,12.79,12.82,400095.0344499881,4.902,4.9096,4.8905,4.902,400095.0344
2011-06-10 10:50:00,12.82,12.82,12.78,12.8,522214.3026847232,4.902,4.902,4.8867,4.8944,522214.3027
2011-06-10 11:00:00,12.8,12.8,12.75,12.76,884295.557139463,4.8944,4.8944,4.8752,4.8791,884295.5571
2011-06-10 11:10:00,12.76,12.77,12.75,12.76,655500.1187930625,4.8791,4.8829,4.8752,4.8791,655500.1188
2011-06-10 11:20:00,12.76,12.79,12.76,12.78,419814.6828225232,4.8791,4.8905,4.8791,4.8867,419814.6828
2011-06-10 11:30:00,12.78,12.79,12.76,12.76,402946.0679496318,4.8867,4.8905,4.8791,4.8791,402946.0679
2011-06-10 11:40:00,12.76,12.79,12.75,12.79,306961.27346162987,4.8791,4.8905,4.8752,4.8905,306961.2735
2011-06-10 11:50:00,12.79,12.82,12.78,12.82,319078.16583511524,4.8905,4.902,4.8867,4.902,319078.1658
2011-06-10 12:00:00,12.81,12.83,12.81,12.82,234497.50534568785,4.8982,4.9058,4.8982,4.902,234497.5053
2011-06-10 12:10:00,12.82,12.82,12.8,12.8,264195.77096697554,4.902,4.902,4.8944,4.8944,264195.771
2011-06-10 12:20:00,12.8,12.82,12.8,12.8,401995.72344975057,4.8944,4.902,4.8944,4.8944,401995.7234
2011-06-10 12:30:00,12.8,12.82,12.8,12.81,326680.9218341649,4.8944,4.902,4.8944,4.8982,326680.9218
2011-06-10 12:40:00,12.81,12.82,12.8,12.81,279638.8690900452,4.8982,4.902,4.8944,4.8982,279638.8691
2011-06-10 12:50:00,12.81,12.82,12.81,12.82,426229.5081967213,4.8982,4.902,4.8982,4.902,426229.5082
2011-06-10 13:00:00,12.82,12.83,12.79,12.79,440484.67569493945,4.902,4.9058,4.8905,4.8905,440484.6757
2011-06-10 13:10:00,12.79,12.8,12.77,12.77,388928.48657638393,4.8905,4.8944,4.8829,4.8829,388928.4866
2011-06-10 13:20:00,12.77,12.78,12.77,12.78,261582.3235923022,4.8829,4.8867,4.8829,4.8867,261582.3236
2011-06-10 13:30:00,12.78,12.78,12.76,12.77,381088.144452364,4.8867,4.8867,4.8791,4.8829,381088.1445
2011-06-10 13:40:00,12.77,12.78,12.75,12.78,400332.6205749585,4.8829,4.8867,4.8752,4.8867,400332.6206
2011-06-10 13:50:00,12.78,12.78,12.77,12.77,384889.5224518888,4.8867,4.8867,4.8829,4.8829,384889.5225
2011-06-10 14:00:00,12.77,12.84,12.77,12.82,1089332.3829888336,4.8829,4.9096,4.8829,4.902,1089332.383
2011-06-10 14:10:00,12.82,12.82,12.79,12.81,484913.2810643858,4.902,4.902,4.8905,4.8982,484913.2811
2011-06-10 14:20:00,12.81,12.82,12.79,12.8,723212.1644095985,4.8982,4.902,4.8905,4.8944,723212.1644
2011-06-10 14:30:00,12.8,12.8,12.76,12.76,913518.6505108102,4.8944,4.8944,4.8791,4.8791,913518.6505
2011-06-10 14:40:00,12.76,12.8,12.75,12.79,1743882.1572820148,4.8791,4.8944,4.8752,4.8905,1743882.1573
2011-06-10 14:50:00,12.8,12.81,12.79,12.8,824899.0258968876,4.8944,4.8982,4.8905,4.8944,824899.0259
2011-06-10 15:00:00,12.81,12.82,12.75,12.76,1128771.6797339036,4.8982,4.902,4.8752,4.8791,1128771.6797
2011-06-10 15:10:00,12.76,12.77,12.74,12.75,1086956.5217391304,4.8791,4.8829,4.8714,4.8752,1086956.5217
2011-06-10 15:20:00,12.75,12.76,12.73,12.73,1037301.0216203374,4.8752,4.8791,4.8676,4.8676,1037301.0216
2011-06-10 15:30:00,12.73,12.76,12.7,12.72,1186029.9358517462,4.8676,4.8791,4.8561,4.8638,1186029.9359
2011-06-10 15:40:00,12.72,12.73,12.65,12.66,1713708.7194107864,4.8638,4.8676,4.837,4.8408,1713708.7194
2011-06-10 15:50:00,12.66,12.66,12.6,12.61,4793537.657400808,4.8408,4.8408,4.8179,4.8217,4793537.6574
2011-06-13 09:30:00,12.65,12.71,12.63,12.66,646471.846044191,4.837,4.8599,4.8293,4.8408,646471.846
2011-06-13 09:40:00,12.66,12.7,12.63,12.64,1120931.3376098836,4.8408,4.8561,4.8293,4.8332,1120931.3376
2011-06-13 09:50:00,12.64,12.66,12.58,12.58,704680.4466619149,4.8332,4.8408,4.8102,4.8102,704680.4467
2011-06-13 10:00:00,12.58,12.63,12.57,12.61,842480.39914469,4.8102,4.8293,4.8064,4.8217,842480.3991
2011-06-13 10:10:00,12.61,12.64,12.59,12.61,781420.7650273225,4.8217,4.8332,4.8141,4.8217,781420.765
2011-06-13 10:20:00,12.61,12.65,12.6,12.61,345450.22570681875,4.8217,4.837,4.8179,4.8217,345450.2257
2011-06-13 10:30:00,12.61,12.62,12.58,12.6,380137.7999524828,4.8217,4.8255,4.8102,4.8179,380137.8
2011-06-13 10:40:00,12.6,12.61,12.58,12.59,812544.5473984319,4.8179,4.8217,4.8102,4.8141,812544.5474
2011-06-13 10:50:00,12.59,12.6,12.54,12.55,749109.0520313614,4.8141,4.8179,4.7949,4.7988,749109.052
2011-06-13 11:00:00,12.55,12.57,12.54,12.54,529104.300308862,4.7988,4.8064,4.7949,4.7949,529104.3003
2011-06-13 11:10:00,12.54,12.58,12.54,12.57,281064.38583986694,4.7949,4.8102,4.7949,4.8064,281064.3858
2011-06-13 11:20:00,12.58,12.59,12.56,12.56,421002.61344737466,4.8102,4.8141,4.8026,4.8026,421002.6134
2011-06-13 11:30:00,12.56,12.56,12.53,12.54,579234.9726775957,4.8026,4.8026,4.7911,4.7949,579234.9727
2011-06-13 11:40:00,12.54,12.54,12.52,12.54,702542.1715371823,4.7949,4.7949,4.7873,4.7949,702542.1715
2011-06-13 11:50:00,12.54,12.54,12.48,12.5,806842.4803991447,4.7949,4.7949,4.772,4.7796,806842.4804
2011-06-13 12:00:00,12.5,12.52,12.49,12.5,439534.33119505824,4.7796,4.7873,4.7758,4.7796,439534.3312
2011-06-13 12:10:00,12.5,12.51,12.46,12.47,438108.8144452364,4.7796,4.7835,4.7643,4.7682,438108.8144
2011-06-13 12:20:00,12.48,12.5,12.47,12.48,445473.98431931576,4.772,4.7796,4.7682,4.772,445473.9843
2011-06-13 12:30:00,12.48,12.5,12.47,12.49,493466.3815633168,4.772,4.7796,4.7682,4.7758,493466.3816
2011-06-13 12:40:00,12.49,12.5,12.48,12.49,221905.44072226185,4.7758,4.7796,4.772,4.7758,221905.4407
2011-06-13 12:50:00,12.49,12.5,12.46,12.47,492516.03706343553,4.7758,4.7796,4.7643,4.7682,492516.0371
2011-06-13 13:00:00,12.47,12.47,12.4,12.42,1012592.064623426,4.7682,4.7682,4.7414,4.7491,1012592.0646
2011-06-13 13:10:00,12.42,12.42,12.41,12.42,794725.5880256593,4.7491,4.7491,4.7452,4.7491,794725.588
2011-06-13 13:20:00,12.42,12.46,12.4,12.45,683297.6954145879,4.7491,4.7643,4.7414,4.7605,683297.6954
2011-06-13 13:30:00,12.45,12.49,12.45,12.49,334758.85008315515,4.7605,4.7758,4.7605,4.7758,334758.8501
2011-06-13 13:40:00,12.49,12.5,12.47,12.48,264433.3570919458,4.7758,4.7796,4.7682,4.772,264433.3571
2011-06-13 13:50:00,12.48,12.56,12.47,12.56,596341.1736754574,4.772,4.8026,4.7682,4.8026,596341.1737
2011-06-13 14:00:00,12.55,12.57,12.54,12.55,781183.1789023521,4.7988,4.8064,4.7949,4.7988,781183.1789
2011-06-13 14:10:00,12.55,12.56,12.53,12.54,312900.9265858874,4.7988,4.8026,4.7911,4.7949,312900.9266
2011-06-13 14:20:00,12.54,12.58,12.54,12.56,349251.6037063436,4.7949,4.8102,4.7949,4.8026,349251.6037
2011-06-13 14:30:00,12.56,12.56,12.53,12.54,317415.0629603231,4.8026,4.8026,4.7911,4.7949,317415.063
2011-06-13 14:40:00,12.54,12.61,12.54,12.61,619387.0277975766,4.7949,4.8217,4.7949,4.8217,619387.0278
2011-06-13 14:50:00,12.61,12.61,12.57,12.57,584224.281301972,4.8217,4.8217,4.8064,4.8064,584224.2813
2011-06-13 15:00:00,12.57,12.58,12.55,12.56,478260.8695652174,4.8064,4.8102,4.7988,4.8026,478260.8696
2011-06-13 15:10:00,12.55,12.56,12.52,12.56,449988.1206937515,4.7988,4.8026,4.7873,4.8026,449988.1207
2011-06-13 15:20:00,12.56,12.59,12.56,12.58,540983.606557377,4.8026,4.8141,4.8026,4.8102,540983.6066
2011-06-13 15:30:00,12.58,12.58,12.49,12.52,2263720.598717035,4.8102,4.8102,4.7758,4.7873,2263720.5987
2011-06-13 15:40:00,12.52,12.56,12.52,12.54,1186505.108101687,4.7873,4.8026,4.7873,4.7949,1186505.1081
2011-06-13 15:50:00,12.55,12.57,12.54,12.57,1904015.2055119984,4.7988,4.8064,4.7949,4.8064,1904015.2055
2011-06-14 09:30:00,12.67,12.74,12.59,12.6,844856.260394393,4.8446,4.8714,4.8141,4.8179,844856.2604
2011-06-14 09:40:00,12.6,12.72,12.59,12.7,555951.5324305061,4.8179,4.8638,4.8141,4.8561,555951.5324
2011-06-14 09:50:00,12.7,12.71,12.62,12.64,489427.4174388216,4.8561,4.8599,4.8255,4.8332,489427.4174
2011-06-14 10:00:00,12.64,12.66,12.61,12.65,439771.9173200285,4.8332,4.8408,4.8217,4.837,439771.9173
2011-06-14 10:10:00,12.65,12.65,12.6,12.61,631503.920171062,4.837,4.837,4.8179,4.8217,631503.9202
2011-06-14 10:20:00,12.61,12.63,12.61,12.62,675932.5255405084,4.8217,4.8293,4.8217,4.8255,675932.5255
2011-06-14 10:30:00,12.62,12.63,12.6,12.6,582086.0061772392,4.8255,4.8293,4.8179,4.8179,582086.0062
2011-06-14 10:40:00,12.6,12.63,12.6,12.61,458066.04894274176,4.8179,4.8293,4.8179,4.8217,458066.0489
2011-06-14 10:50:00,12.61,12.63,12.59,12.6,588738.4176764077,4.8217,4.8293,4.8141,4.8179,588738.4177
2011-06-14 11:00:00,12.6,12.61,12.57,12.59,720123.5447849846,4.8179,4.8217,4.8064,4.8141,720123.5448
2011-06-14 11:10:00,12.59,12.61,12.58,12.59,577096.6975528629,4.8141,4.8217,4.8102,4.8141,577096.6976
2011-06-14 11:20:00,12.59,12.61,12.57,12.57,379662.6277025422,4.8141,4.8217,4.8064,4.8064,379662.6277
2011-06-14 11:30:00,12.57,12.59,12.53,12.53,727963.8869090045,4.8064,4.8141,4.7911,4.7911,727963.8869
2011-06-14 11:40:00,12.53,12.55,12.52,12.52,481111.903064861,4.7911,4.7988,4.7873,4.7873,481111.9031
2011-06-14 11:50:00,12.53,12.54,12.51,12.52,413637.4435732953,4.7911,4.7949,4.7835,4.7873,413637.4436
2011-06-14 12:00:00,12.52,12.56,12.51,12.55,717747.6835352816,4.7873,4.8026,4.7835,4.7988,717747.6835
2011-06-14 12:10:00,12.55,12.58,12.54,12.56,320028.51033499645,4.7988,4.8102,4.7949,4.8026,320028.5103
2011-06-14 12:20:00,12.57,12.59,12.56,12.59,364932.2879543835,4.8064,4.8141,4.8026,4.8141,364932.288
2011-06-14 12:30:00,12.59,12.61,12.59,12.61,912805.8921358992,4.8141,4.8217,4.8141,4.8217,912805.8921
2011-06-14 12:40:00,12.6,12.61,12.6,12.6,433594.6780708007,4.8179,4.8217,4.8179,4.8179,433594.6781
2011-06-14 12:50:00,12.6,12.61,12.59,12.59,1499406.0346875745,4.8179,4.8217,4.8141,4.8141,1499406.0347
2011-06-14 13:00:00,12.59,12.6,12.57,12.58,355428.8429555714,4.8141,4.8179,4.8064,4.8102,355428.843
2011-06-14 13:10:00,12.58,12.58,12.57,12.58,232834.4024708957,4.8102,4.8102,4.8064,4.8102,232834.4025
2011-06-14 13:20:00,12.58,12.58,12.57,12.57,259681.6345925398,4.8102,4.8102,4.8064,4.8064,259681.6346
2011-06-14 13:30:00,12.57,12.61,12.57,12.59,361606.0822047992,4.8064,4.8217,4.8064,4.8141,361606.0822
2011-06-14 13:40:00,12.59,12.59,12.57,12.58,306486.10121168924,4.8141,4.8141,4.8064,4.8102,306486.1012
2011-06-14 13:50:00,12.58,12.58,12.57,12.58,312425.7543359468,4.8102,4.8102,4.8064,4.8102,312425.7543
2011-06-14 14:00:00,12.58,12.62,12.58,12.62,388453.31432644336,4.8102,4.8255,4.8102,4.8255,388453.3143
2011-06-14 14:10:00,12.62,12.63,12.6,12.61,248752.67284390592,4.8255,4.8293,4.8179,4.8217,248752.6728
2011-06-14 14:20:00,12.61,12.62,12.61,12.61,227369.9215965788,4.8217,4.8255,4.8217,4.8217,227369.9216
2011-06-14 14:30:00,12.61,12.61,12.58,12.59,456878.1183178903,4.8217,4.8217,4.8102,4.8141,456878.1183
2011-06-14 14:40:00,12.59,12.61,12.59,12.61,430268.4723212164,4.8141,4.8217,4.8141,4.8217,430268.4723
2011-06-14 14:50:00,12.61,12.61,12.6,12.6,182703.73010216205,4.8217,4.8217,4.8179,4.8179,182703.7301
2011-06-14 15:00:00,12.6,12.61,12.56,12.57,617011.1665478736,4.8179,4.8217,4.8026,4.8064,617011.1665
2011-06-14 15:10:00,12.57,12.58,12.56,12.57,814445.2363981943,4.8064,4.8102,4.8026,4.8064,814445.2364
2011-06-14 15:20:00,12.57,12.57,12.56,12.56,830838.6790211452,4.8064,4.8064,4.8026,4.8026,830838.679
2011-06-14 15:30:00,12.56,12.58,12.53,12.53,808505.5832739369,4.8026,4.8102,4.7911,4.7911,808505.5833
2011-06-14 15:40:00,12.53,12.53,12.51,12.53,1412687.0990734142,4.7911,4.7911,4.7835,4.7911,1412687.0991
2011-06-14 15:50:00,12.52,12.56,12.49,12.52,2629128.058921359,4.7873,4.8026,4.7758,4.7873,2629128.0589
2011-06-15 09:30:00,12.41,12.47,12.36,12.36,808030.4110239962,4.7452,4.7682,4.7261,4.7261,808030.411
2011-06-15 09:40:00,12.37,12.44,12.34,12.42,607745.3076740318,4.7299,4.7567,4.7185,4.7491,607745.3077
2011-06-15 09:50:00,12.41,12.49,12.41,12.49,1098598.2418626752,4.7452,4.7758,4.7452,4.7758,1098598.2419
2011-06-15 10:00:00,12.48,12.48,12.43,12.46,492516.03706343553,4.772,4.772,4.7529,4.7643,492516.0371
2011-06-15 10:10:00,12.46,12.48,12.44,12.44,626277.0254217153,4.7643,4.772,4.7567,4.7567,626277.0254
2011-06-15 10:20:00,12.44,12.44,12.4,12.41,452363.98194345454,4.7567,4.7567,4.7414,4.7452,452363.9819
2011-06-15 10:30:00,12.41,12.43,12.38,12.4,598241.8626752198,4.7452,4.7529,4.7338,4.7414,598241.8627
2011-06-15 10:40:00,12.4,12.42,12.37,12.37,580660.4894274174,4.7414,4.7491,4.7299,4.7299,580660.4894
2011-06-15 10:50:00,12.37,12.38,12.32,12.34,655024.946543122,4.7299,4.7338,4.7108,4.7185,655024.9465
2011-06-15 11:00:00,12.34,12.39,12.32,12.32,904965.5500118792,4.7185,4.7376,4.7108,4.7108,904965.55
2011-06-15 11:10:00,12.32,12.36,12.32,12.35,558327.3936802091,4.7108,4.7261,4.7108,4.7223,558327.3937
2011-06-15 11:20:00,12.35,12.4,12.35,12.38,536231.8840579711,4.7223,4.7414,4.7223,4.7338,536231.8841
2011-06-15 11:30:00,12.38,12.39,12.3,12.3,616060.8220479924,4.7338,4.7376,4.7032,4.7032,616060.822
2011-06-15 11:40:00,12.3,12.3,12.24,12.24,1474459.4915656927,4.7032,4.7032,4.6802,4.6802,1474459.4916
2011-06-15 11:50:00,12.24,12.25,12.2,12.24,1158469.9453551914,4.6802,4.684,4.6649,4.6802,1158469.9454
2011-06-15 12:00:00,12.24,12.24,12.19,12.21,1538370.1591827038,4.6802,4.6802,4.6611,4.6688,1538370.1592
2011-06-15 12:10:00,12.21,12.23,12.16,12.17,679971.4896650036,4.6688,4.6764,4.6496,4.6535,679971.4897
2011-06-15 12:20:00,12.17,12.19,12.12,12.18,1069612.7346162985,4.6535,4.6611,4.6343,4.6573,1069612.7346
2011-06-15 12:30:00,12.18,12.21,12.16,12.2,447137.0871941079,4.6573,4.6688,4.6496,4.6649,447137.0872
2011-06-15 12:40:00,12.2,12.23,12.2,12.22,599667.3794250416,4.6649,4.6764,4.6649,4.6726,599667.3794
2011-06-15 12:50:00,12.22,12.23,12.16,12.18,645759.0876692801,4.6726,4.6764,4.6496,4.6573,645759.0877
2011-06-15 13:00:00,12.17,12.19,12.16,12.16,564742.2190544072,4.6535,4.6611,4.6496,4.6496,564742.2191
2011-06-15 13:10:00,12.16,12.17,12.13,12.14,706105.9634117368,4.6496,4.6535,4.6382,4.642,706105.9634
2011-06-15 13:20:00,12.14,12.19,12.13,12.19,496079.82893799,4.642,4.6611,4.6382,4.6611,496079.8289
2011-06-15 13:30:00,12.19,12.21,12.14,12.15,947493.4663815632,4.6611,4.6688,4.642,4.6458,947493.4664
2011-06-15 13:40:00,12.15,12.16,12.13,12.13,514136.37443573296,4.6458,4.6496,4.6382,4.6382,514136.3744
2011-06-15 13:50:00,12.13,12.14,12.11,12.14,572107.3889284866,4.6382,4.642,4.6305,4.642,572107.3889
2011-06-15 14:00:00,12.14,12.19,12.14,12.18,808030.4110239962,4.642,4.6611,4.642,4.6573,808030.411
2011-06-15 14:10:00,12.18,12.18,12.13,12.13,1040627.2273699216,4.6573,4.6573,4.6382,4.6382,1040627.2274
2011-06-15 14:20:00,12.13,12.15,12.09,12.11,1400570.2066999287,4.6382,4.6458,4.6229,4.6305,1400570.2067
2011-06-15 14:30:00,12.11,12.15,12.11,12.15,1000000.0,4.6305,4.6458,4.6305,4.6458,1000000.0
2011-06-15 14:40:00,12.14,12.15,12.1,12.13,1588738.4176764078,4.642,4.6458,4.6267,4.6382,1588738.4177
2011-06-15 14:50:00,12.13,12.13,12.07,12.07,1139700.6414825374,4.6382,4.6382,4.6152,4.6152,1139700.6415
2011-06-15 15:00:00,12.07,12.08,12.02,12.03,1267997.1489665003,4.6152,4.619,4.5961,4.5999,1267997.149
2011-06-15 15:10:00,12.04,12.09,12.02,12.09,1897600.3801378,4.6037,4.6229,4.5961,4.6229,1897600.3801
2011-06-15 15:20:00,12.08,12.09,12.07,12.08,1502494.6543121885,4.619,4.6229,4.6152,4.619,1502494.6543
2011-06-15 15:30:00,12.08,12.08,12.03,12.06,1473271.560940841,4.619,4.619,4.5999,4.6114,1473271.5609
2011-06-15 15:40:00,12.06,12.07,12.04,12.07,2089332.3829888336,4.6114,4.6152,4.6037,4.6152,2089332.383
2011-06-15 15:50:00,12.07,12.1,12.05,12.07,3153718.2228557854,4.6152,4.6267,4.6076,4.6152,3153718.2229
2011-06-16 09:30:00,12.05,12.14,12.03,12.13,901639.344262295,4.6076,4.642,4.5999,4.6382,901639.3443
2011-06-16 09:40:00,12.13,12.13,12.08,12.11,995961.0358755048,4.6382,4.6382,4.619,4.6305,995961.0359
2011-06-16 09:50:00,12.11,12.16,12.11,12.15,535756.7118080304,4.6305,4.6496,4.6305,4.6458,535756.7118
2011-06-16 10:00:00,12.15,12.15,12.08,12.12,881444.5236398195,4.6458,4.6458,4.619,4.6343,881444.5236
2011-06-16 10:10:00,12.12,12.19,12.11,12.19,1164647.1846044192,4.6343,4.6611,4.6305,4.6611,1164647.1846
2011-06-16 10:20:00,12.19,12.21,12.17,12.18,614397.7191732003,4.6611,4.6688,4.6535,4.6573,614397.7192
2011-06-16 10:30:00,12.18,12.24,12.16,12.23,481349.4891898313,4.6573,4.6802,4.6496,4.6764,481349.4892
2011-06-16 10:40:00,12.23,12.25,12.21,12.21,913043.4782608696,4.6764,4.684,4.6688,4.6688,913043.4783
2011-06-16 10:50:00,12.21,12.21,12.16,12.17,344975.0534568781,4.6688,4.6688,4.6496,4.6535,344975.0535
2011-06-16 11:00:00,12.17,12.17,12.14,12.16,354716.0845806605,4.6535,4.6535,4.642,4.6496,354716.0846
2011-06-16 11:10:00,12.16,12.16,12.13,12.16,515561.8911855548,4.6496,4.6496,4.6382,4.6496,515561.8912
2011-06-16 11:20:00,12.16,12.17,12.13,12.17,653599.4297933001,4.6496,4.6535,4.6382,4.6535,653599.4298
2011-06-16 11:30:00,12.16,12.17,12.15,12.16,397244.0009503445,4.6496,4.6535,4.6458,4.6496,397244.001
2011-06-16 11:40:00,12.16,12.18,12.14,12.14,380850.55832739366,4.6496,4.6573,4.642,4.642,380850.5583
2011-06-16 11:50:00,12.14,12.16,12.13,12.13,351627.46495604655,4.642,4.6496,4.6382,4.6382,351627.465
2011-06-16 12:00:00,12.13,12.16,12.11,12.11,341411.2615823236,4.6382,4.6496,4.6305,4.6305,341411.2616
2011-06-16 12:10:00,12.11,12.12,12.1,12.1,257305.7733428368,4.6305,4.6343,4.6267,4.6267,257305.7733
2011-06-16 12:20:00,12.1,12.12,12.1,12.11,277738.18009028275,4.6267,4.6343,4.6267,4.6305,277738.1801
2011-06-16 12:30:00,12.11,12.11,12.11,12.11,322404.3715846995,4.6305,4.6305,4.6305,4.6305,322404.3716
2011-06-16 12:40:00,12.11,12.11,12.1,12.1,526253.2668092183,4.6305,4.6305,4.6267,4.6267,526253.2668
2011-06-16 12:50:00,12.1,12.11,12.09,12.09,491565.6925635543,4.6267,4.6305,4.6229,4.6229,491565.6926
2011-06-16 13:00:00,12.09,12.11,12.09,12.09,347588.50083155144,4.6229,4.6305,4.6229,4.6229,347588.5008
2011-06-16 13:10:00,12.09,12.11,12.08,12.1,388215.728201473,4.6229,4.6305,4.619,4.6267,388215.7282
2011-06-16 13:20:00,12.1,12.1,12.08,12.09,491328.106438584,4.6267,4.6267,4.619,4.6229,491328.1064
2011-06-16 13:30:00,12.09,12.1,12.06,12.06,546210.5013067237,4.6229,4.6267,4.6114,4.6114,546210.5013
2011-06-16 13:40:00,12.07,12.07,12.04,12.05,472321.21644095983,4.6152,4.6152,4.6037,4.6076,472321.2164
2011-06-16 13:50:00,12.05,12.06,11.99,11.99,1118555.4763601806,4.6076,4.6114,4.5846,4.5846,1118555.4764
2011-06-16 14:00:00,11.99,12.03,11.98,12.02,1468044.6661914946,4.5846,4.5999,4.5808,4.5961,1468044.6662
2011-06-16 14:10:00,12.01,12.01,11.97,11.98,505108.1016868615,4.5923,4.5923,4.577,4.5808,505108.1017
2011-06-16 14:20:00,11.98,12.01,11.97,12.0,315276.7878355904,4.5808,4.5923,4.577,4.5885,315276.7878
2011-06-16 14:30:00,12.0,12.01,11.95,11.95,603706.3435495368,4.5885,4.5923,4.5693,4.5693,603706.3435
2011-06-16 14:40:00,11.95,11.97,11.89,11.9,1386790.2114516513,4.5693,4.577,4.5464,4.5502,1386790.2115
2011-06-16 14:50:00,11.9,11.96,11.9,11.95,998099.3110002376,4.5502,4.5732,4.5502,4.5693,998099.311
2011-06-16 15:00:00,11.95,11.96,11.94,11.95,448087.4316939891,4.5693,4.5732,4.5655,4.5693,448087.4317
2011-06-16 15:10:00,11.94,11.95,11.91,11.94,753148.0161558565,4.5655,4.5693,4.554,4.5655,753148.0162
2011-06-16 15:20:00,11.94,11.97,11.94,11.95,557614.6353052981,4.5655,4.577,4.5655,4.5693,557614.6353
2011-06-16 15:30:00,11.95,11.97,11.95,11.95,1111665.4787360418,4.5693,4.577,4.5693,4.5693,1111665.4787
2011-06-16 15:40:00,11.95,11.99,11.93,11.97,1543597.0539320505,4.5693,4.5846,4.5617,4.577,1543597.0539
2011-06-16 15:50:00,11.97,11.99,11.96,11.98,2065336.184366833,4.577,4.5846,4.5732,4.5808,2065336.1844
2011-06-17 09:30:00,12.15,12.17,12.02,12.02,6439296.745070088,4.6458,4.6535,4.5961,4.5961,6439296.7451
2011-06-17 09:40:00,12.02,12.11,12.0,12.07,2466381.5633167024,4.5961,4.6305,4.5885,4.6152,2466381.5633
2011-06-17 09:50:00,12.07,12.08,11.98,12.01,651461.1546685674,4.6152,4.619,4.5808,4.5923,651461.1547
2011-06-17 10:00:00,12.02,12.06,12.01,12.05,631503.920171062,4.5961,4.6114,4.5923,4.6076,631503.9202
2011-06-17 10:10:00,12.05,12.09,12.04,12.07,798051.7937752436,4.6076,4.6229,4.6037,4.6152,798051.7938
2011-06-17 10:20:00,12.07,12.08,12.02,12.02,429080.5416963649,4.6152,4.619,4.5961,4.5961,429080.5417
2011-06-17 10:30:00,12.02,12.03,11.98,11.99,513898.7883107626,4.5961,4.5999,4.5808,4.5846,513898.7883
2011-06-17 10:40:00,11.99,12.04,11.97,12.04,534568.7811831789,4.5846,4.6037,4.577,4.6037,534568.7812
2011-06-17 10:50:00,12.04,12.05,12.0,12.0,425754.3359467808,4.6037,4.6076,4.5885,4.5885,425754.3359
2011-06-17 11:00:00,12.0,12.01,11.97,11.98,505820.8600617724,4.5885,4.5923,4.577,4.5808,505820.8601
2011-06-17 11:10:00,11.97,12.02,11.97,12.02,396768.8287004039,4.577,4.5961,4.577,4.5961,396768.8287
2011-06-17 11:20:00,12.02,12.05,12.02,12.03,260869.5652173913,4.5961,4.6076,4.5961,4.5999,260869.5652
2011-06-17 11:30:00,12.04,12.05,12.02,12.04,645759.0876692801,4.6037,4.6076,4.5961,4.6037,645759.0877
2011-06-17 11:40:00,12.04,12.06,12.04,12.06,207412.68709907343,4.6037,4.6114,4.6037,4.6114,207412.6871
2011-06-17 11:50:00,12.06,12.08,12.05,12.08,268947.4934663816,4.6114,4.619,4.6076,4.619,268947.4935
2011-06-17 12:00:00,12.08,12.14,12.08,12.13,1483725.3504395343,4.619,4.642,4.619,4.6382,1483725.3504
2011-06-17 12:10:00,12.13,12.13,12.08,12.08,296269.8978379663,4.6382,4.6382,4.619,4.619,296269.8978
2011-06-17 12:20:00,12.08,12.12,12.07,12.12,791874.5545260157,4.619,4.6343,4.6152,4.6343,791874.5545
2011-06-17 12:30:00,12.11,12.14,12.1,12.13,459491.56569256354,4.6305,4.642,4.6267,4.6382,459491.5657
2011-06-17 12:40:00,12.13,12.13,12.1,12.13,494416.72606319794,4.6382,4.6382,4.6267,4.6382,494416.7261
2011-06-17 12:50:00,12.12,12.13,12.09,12.11,562128.7716797339,4.6343,4.6382,4.6229,4.6305,562128.7717
2011-06-17 13:00:00,12.11,12.12,12.06,12.08,323592.302209551,4.6305,4.6343,4.6114,4.619,323592.3022
2011-06-17 13:10:00,12.08,12.08,12.03,12.04,299358.5174625802,4.619,4.619,4.5999,4.6037,299358.5175
2011-06-17 13:20:00,12.03,12.08,12.02,12.08,331432.6443335709,4.5999,4.619,4.5961,4.619,331432.6443
2011-06-17 13:30:00,12.07,12.15,12.06,12.14,1688524.5901639345,4.6152,4.6458,4.6114,4.642,1688524.5902
2011-06-17 13:40:00,12.14,12.14,12.07,12.09,576146.3530529817,4.642,4.642,4.6152,4.6229,576146.3531
2011-06-17 13:50:00,12.09,12.09,12.04,12.05,574483.2501781896,4.6229,4.6229,4.6037,4.6076,574483.2502
2011-06-17 14:00:00,12.05,12.09,12.05,12.09,658351.1522927061,4.6076,4.6229,4.6076,4.6229,658351.1523
2011-06-17 14:10:00,12.09,12.13,12.08,12.11,373010.21620337374,4.6229,4.6382,4.619,4.6305,373010.2162
2011-06-17 14:20:00,12.11,12.15,12.11,12.15,316702.3045854122,4.6305,4.6458,4.6305,4.6458,316702.3046
2011-06-17 14:30:00,12.15,12.15,12.12,12.13,397244.0009503445,4.6458,4.6458,4.6343,4.6382,397244.001
2011-06-17 14:40:00,12.13,12.13,12.09,12.11,325255.4050843431,4.6382,4.6382,4.6229,4.6305,325255.4051
2011-06-17 14:50:00,12.11,12.11,12.08,12.08,257068.18721786648,4.6305,4.6305,4.619,4.619,257068.1872
2011-06-17 15:00:00,12.08,12.09,12.07,12.08,342124.0199572345,4.619,4.6229,4.6152,4.619,342124.02
2011-06-17 15:10:00,12.08,12.08,12.01,12.04,711095.2720361131,4.619,4.619,4.5923,4.6037,711095.272
2011-06-17 15:20:00,12.04,12.05,12.03,12.03,602043.2406747446,4.6037,4.6076,4.5999,4.5999,602043.2407
2011-06-17 15:30:00,12.03,12.05,12.02,12.03,729151.817533856,4.5999,4.6076,4.5961,4.5999,729151.8175
2011-06-17 15:40:00,12.03,12.13,12.03,12.12,2835590.401520551,4.5999,4.6382,4.5999,4.6343,2835590.4015
2011-06-17 15:50:00,12.12,12.14,12.11,12.14,4371109.527203611,4.6343,4.642,4.6305,4.642,4371109.5272
2011-06-20 09:30:00,12.07,12.12,12.02,12.1,1129959.610358755,4.6152,4.6343,4.5961,4.6267,1129959.6104
2011-06-20 09:40:00,12.1,12.14,12.09,12.13,1782133.5234022334,4.6267,4.642,4.6229,4.6382,1782133.5234
2011-06-20 09:50:00,12.13,12.14,12.12,12.13,794963.1741506297,4.6382,4.642,4.6343,4.6382,794963.1742
2011-06-20 10:00:00,12.13,12.15,12.1,12.11,591589.4511760513,4.6382,4.6458,4.6267,4.6305,591589.4512
2011-06-20 10:10:00,12.1,12.12,12.09,12.12,736516.9874079354,4.6267,4.6343,4.6229,4.6343,736516.9874
2011-06-20 10:20:00,12.12,12.13,12.08,12.11,556189.1185554764,4.6343,4.6382,4.619,4.6305,556189.1186
2011-06-20 10:30:00,12.11,12.13,12.1,12.1,490852.9341886434,4.6305,4.6382,4.6267,4.6267,490852.9342
2011-06-20 10:40:00,12.11,12.12,12.1,12.11,511522.9270610596,4.6305,4.6343,4.6267,4.6305,511522.9271
2011-06-20 10:50:00,12.1,12.11,12.08,12.09,553575.6711808031,4.6267,4.6305,4.619,4.6229,553575.6712
2011-06-20 11:00:00,12.08,12.1,12.08,12.08,535994.2979330007,4.619,4.6267,4.619,4.619,535994.2979
2011-06-20 11:10:00,12.08,12.09,12.07,12.08,362081.2544547399,4.619,4.6229,4.6152,4.619,362081.2545
2011-06-20 11:20:00,12.08,12.11,12.08,12.08,875980.0427655025,4.619,4.6305,4.619,4.619,875980.0428
2011-06-20 11:30:00,12.08,12.09,12.07,12.09,853409.3608933239,4.619,4.6229,4.6152,4.6229,853409.3609
2011-06-20 11:40:00,12.09,12.13,12.08,12.12,685435.9705393205,4.6229,4.6382,4.619,4.6343,685435.9705
2011-06-20 11:50:00,12.12,12.12,12.1,12.12,591827.0373010216,4.6343,4.6343,4.6267,4.6343,591827.0373
2011-06-20 12:00:00,12.11,12.13,12.11,12.12,771442.1477785697,4.6305,4.6382,4.6305,4.6343,771442.1478
2011-06-20 12:10:00,12.12,12.13,12.11,12.12,254692.32596816347,4.6343,4.6382,4.6305,4.6343,254692.326
2011-06-20 12:20:00,12.12,12.12,12.11,12.12,422190.5440722262,4.6343,4.6343,4.6305,4.6343,422190.5441
2011-06-20 12:30:00,12.13,12.13,12.11,12.12,281301.9719648373,4.6382,4.6382,4.6305,4.6343,281301.972
2011-06-20 12:40:00,12.13,12.13,12.12,12.13,186505.10810168687,4.6382,4.6382,4.6343,4.6382,186505.1081
2011-06-20 12:50:00,12.13,12.16,12.13,12.15,754573.5329056784,4.6382,4.6496,4.6382,4.6458,754573.5329
2011-06-20 13:00:00,12.15,12.16,12.13,12.14,448562.60394392966,4.6458,4.6496,4.6382,4.642,448562.6039
2011-06-20 13:10:00,12.14,12.15,12.13,12.13,253741.98146828223,4.642,4.6458,4.6382,4.6382,253741.9815
2011-06-20 13:20:00,12.13,12.15,12.13,12.14,425991.92207175103,4.6382,4.6458,4.6382,4.642,425991.9221
2011-06-20 13:30:00,12.14,12.17,12.14,12.17,585649.7980517938,4.642,4.6535,4.642,4.6535,585649.7981
2011-06-20 13:40:00,12.16,12.17,12.16,12.16,655262.5326680922,4.6496,4.6535,4.6496,4.6496,655262.5327
2011-06-20 13:50:00,12.16,12.17,12.16,12.17,441910.1924447612,4.6496,4.6535,4.6496,4.6535,441910.1924
2011-06-20 14:00:00,12.17,12.17,12.16,12.17,233784.7469707769,4.6535,4.6535,4.6496,4.6535,233784.747
2011-06-20 14:10:00,12.17,12.18,12.16,12.18,648610.1211689238,4.6535,4.6573,4.6496,4.6573,648610.1212
2011-06-20 14:20:00,12.18,12.18,12.15,12.17,606082.2047992398,4.6573,4.6573,4.6458,4.6535,606082.2048
2011-06-20 14:30:00,12.17,12.19,12.16,12.17,435257.7809455928,4.6535,4.6611,4.6496,4.6535,435257.7809
2011-06-20 14:40:00,12.17,12.19,12.16,12.18,1338797.8142076505,4.6535,4.6611,4.6496,4.6573,1338797.8142
2011-06-20 14:50:00,12.18,12.19,12.17,12.19,484200.5226894749,4.6573,4.6611,4.6535,4.6611,484200.5227
2011-06-20 15:00:00,12.19,12.19,12.16,12.17,292230.9337134712,4.6611,4.6611,4.6496,4.6535,292230.9337
2011-06-20 15:10:00,12.17,12.17,12.14,12.15,465193.6326918508,4.6535,4.6535,4.642,4.6458,465193.6327
2011-06-20 15:20:00,12.14,12.16,12.13,12.14,899738.6552625326,4.642,4.6496,4.6382,4.642,899738.6553
2011-06-20 15:30:00,12.14,12.16,12.12,12.14,1000950.3444998811,4.642,4.6496,4.6343,4.642,1000950.3445
2011-06-20 15:40:00,12.14,12.15,12.12,12.12,1230696.127346163,4.642,4.6458,4.6343,4.6343,1230696.1273
2011-06-20 15:50:00,12.12,12.13,12.11,12.13,2432881.91969589,4.6343,4.6382,4.6305,4.6382,2432881.9197
2011-06-21 09:30:00,12.16,12.17,12.11,12.16,1221905.4407222618,4.6496,4.6535,4.6305,4.6496,1221905.4407
2011-06-21 09:40:00,12.16,12.25,12.15,12.24,1187455.452601568,4.6496,4.684,4.6458,4.6802,1187455.4526
2011-06-21 09:50:00,12.24,12.27,12.24,12.26,454502.2570681872,4.6802,4.6917,4.6802,4.6879,454502.2571
2011-06-21 10:00:00,12.26,12.33,12.25,12.32,1265146.1154668569,4.6879,4.7146,4.684,4.7108,1265146.1155
2011-06-21 10:10:00,12.32,12.32,12.28,12.29,733190.7816583512,4.7108,4.7108,4.6955,4.6993,733190.7817
2011-06-21 10:20:00,12.29,12.32,12.27,12.31,632691.8507959135,4.6993,4.7108,4.6917,4.707,632691.8508
2011-06-21 10:30:00,12.31,12.33,12.27,12.3,448800.1900689,4.707,4.7146,4.6917,4.7032,448800.1901
2011-06-21 10:40:00,12.3,12.4,12.3,12.4,1024708.9569969114,4.7032,4.7414,4.7032,4.7414,1024708.957
2011-06-21 10:50:00,12.4,12.41,12.37,12.37,522927.0610596341,4.7414,4.7452,4.7299,4.7299,522927.0611
2011-06-21 11:00:00,12.37,12.42,12.37,12.4,346400.57020669995,4.7299,4.7491,4.7299,4.7414,346400.5702
2011-06-21 11:10:00,12.4,12.43,12.39,12.4,580660.4894274174,4.7414,4.7529,4.7376,4.7414,580660.4894
2011-06-21 11:20:00,12.4,12.43,12.4,12.42,320028.51033499645,4.7414,4.7529,4.7414,4.7491,320028.5103
2011-06-21 11:30:00,12.42,12.5,12.41,12.5,1119268.2347350914,4.7491,4.7796,4.7452,4.7796,1119268.2347
2011-06-21 11:40:00,12.5,12.51,12.49,12.5,587312.9009265859,4.7796,4.7835,4.7758,4.7796,587312.9009
2011-06-21 11:50:00,12.5,12.53,12.49,12.52,812306.9612734617,4.7796,4.7911,4.7758,4.7873,812306.9613
2011-06-21 12:00:00,12.52,12.52,12.48,12.5,685911.1427892611,4.7873,4.7873,4.772,4.7796,685911.1428
2011-06-21 12:10:00,12.5,12.52,12.49,12.52,517700.1663102875,4.7796,4.7873,4.7758,4.7873,517700.1663
2011-06-21 12:20:00,12.52,12.54,12.5,12.52,1246851.9838441436,4.7873,4.7949,4.7796,4.7873,1246851.9838
2011-06-21 12:30:00,12.52,12.55,12.52,12.55,748871.465906391,4.7873,4.7988,4.7873,4.7988,748871.4659
2011-06-21 12:40:00,12.55,12.58,12.53,12.57,578997.3865526253,4.7988,4.8102,4.7911,4.8064,578997.3866
2011-06-21 12:50:00,12.57,12.58,12.54,12.56,432644.33357091947,4.8064,4.8102,4.7949,4.8026,432644.3336
2011-06-21 13:00:00,12.56,12.56,12.54,12.55,700879.0686623901,4.8026,4.8026,4.7949,4.7988,700879.0687
2011-06-21 13:10:00,12.55,12.57,12.54,12.54,811356.6167735804,4.7988,4.8064,4.7949,4.7949,811356.6168
2011-06-21 13:20:00,12.54,12.56,12.53,12.54,749346.6381563317,4.7949,4.8026,4.7911,4.7949,749346.6382
2011-06-21 13:30:00,12.53,12.54,12.51,12.51,476122.5944404847,4.7911,4.7949,4.7835,4.7835,476122.5944
2011-06-21 13:40:00,12.51,12.52,12.48,12.49,504632.9294369209,4.7835,4.7873,4.772,4.7758,504632.9294
2011-06-21 13:50:00,12.49,12.49,12.48,12.48,287241.6250890948,4.7758,4.7758,4.772,4.772,287241.6251
2011-06-21 14:00:00,12.48,12.5,12.48,12.49,425991.92207175103,4.772,4.7796,4.772,4.7758,425991.9221
2011-06-21 14:10:00,12.49,12.51,12.48,12.5,500593.96531242575,4.7758,4.7835,4.772,4.7796,500593.9653
2011-06-21 14:20:00,12.5,12.53,12.5,12.52,512473.2715609408,4.7796,4.7911,4.7796,4.7873,512473.2716
2011-06-21 14:30:00,12.52,12.55,12.51,12.54,555238.7740555952,4.7873,4.7988,4.7835,4.7949,555238.7741
2011-06-21 14:40:00,12.55,12.56,12.53,12.54,360893.3238298884,4.7988,4.8026,4.7911,4.7949,360893.3238
2011-06-21 14:50:00,12.55,12.55,12.51,12.51,500593.96531242575,4.7988,4.7988,4.7835,4.7835,500593.9653
2011-06-21 15:00:00,12.52,12.53,12.5,12.51,531004.9893086244,4.7873,4.7911,4.7796,4.7835,531004.9893
2011-06-21 15:10:00,12.51,12.51,12.48,12.48,516037.06343549537,4.7835,4.7835,4.772,4.772,516037.0634
2011-06-21 15:20:00,12.48,12.51,12.48,12.5,471608.458066049,4.772,4.7835,4.772,4.7796,471608.4581
2011-06-21 15:30:00,12.5,12.53,12.5,12.52,790686.6239011642,4.7796,4.7911,4.7796,4.7873,790686.6239
2011-06-21 15:40:00,12.52,12.53,12.5,12.52,1214065.0985982418,4.7873,4.7911,4.7796,4.7873,1214065.0986
2011-06-21 15:50:00,12.52,12.54,12.51,12.54,1948918.9831313847,4.7873,4.7949,4.7835,4.7949,1948918.9831
2011-06-22 09:30:00,12.47,12.49,12.36,12.38,2024233.7847469707,4.7682,4.7758,4.7261,4.7338,2024233.7847
2011-06-22 09:40:00,12.38,12.41,12.37,12.39,1449988.1206937516,4.7338,4.7452,4.7299,4.7376,1449988.1207
2011-06-22 09:50:00,12.4,12.41,12.36,12.4,407460.2043240675,4.7414,4.7452,4.7261,4.7414,407460.2043
2011-06-22 10:00:00,12.4,12.4,12.36,12.4,914944.167260632,4.7414,4.7414,4.7261,4.7414,914944.1673
2011-06-22 10:10:00,12.4,12.4,12.35,12.39,821572.8201473034,4.7414,4.7414,4.7223,4.7376,821572.8201
2011-06-22 10:20:00,12.38,12.42,12.36,12.4,381325.7305773343,4.7338,4.7491,4.7261,4.7414,381325.7306
2011-06-22 10:30:00,12.4,12.42,12.39,12.42,504395.3433119506,4.7414,4.7491,4.7376,4.7491,504395.3433
2011-06-22 10:40:00,12.42,12.43,12.41,12.42,800665.2411499169,4.7491,4.7529,4.7452,4.7491,800665.2411
2011-06-22 10:50:00,12.42,12.43,12.41,12.42,626277.0254217153,4.7491,4.7529,4.7452,4.7491,626277.0254
2011-06-22 11:00:00,12.42,12.46,12.42,12.43,373722.9745782847,4.7491,4.7643,4.7491,4.7529,373722.9746
2011-06-22 11:10:00,12.43,12.44,12.41,12.43,209788.54834877644,4.7529,4.7567,4.7452,4.7529,209788.5483
2011-06-22 11:20:00,12.43,12.44,12.41,12.44,156331.67023045855,4.7529,4.7567,4.7452,4.7567,156331.6702
2011-06-22 11:30:00,12.44,12.44,12.39,12.42,353765.7400807793,4.7567,4.7567,4.7376,4.7491,353765.7401
2011-06-22 11:40:00,12.42,12.42,12.4,12.42,188405.79710144928,4.7491,4.7491,4.7414,4.7491,188405.7971
2011-06-22 11:50:00,12.42,12.43,12.41,12.42,174150.62960323118,4.7491,4.7529,4.7452,4.7491,174150.6296
2011-06-22 12:00:00,12.42,12.42,12.4,12.42,234972.67759562843,4.7491,4.7491,4.7414,4.7491,234972.6776
2011-06-22 12:10:00,12.41,12.42,12.4,12.41,479448.8001900689,4.7452,4.7491,4.7414,4.7452,479448.8002
2011-06-22 12:20:00,12.42,12.42,12.39,12.42,224518.8880969352,4.7491,4.7491,4.7376,4.7491,224518.8881
2011-06-22 12:30:00,12.41,12.42,12.38,12.41,280589.2135899264,4.7452,4.7491,4.7338,4.7452,280589.2136
2011-06-22 12:40:00,12.41,12.43,12.41,12.43,359942.9793300072,4.7452,4.7529,4.7452,4.7529,359942.9793
2011-06-22 12:50:00,12.42,12.43,12.41,12.43,634354.9536707057,4.7491,4.7529,4.7452,4.7529,634354.9537
2011-06-22 13:00:00,12.43,12.43,12.41,12.42,297695.4145877881,4.7529,4.7529,4.7452,4.7491,297695.4146
2011-06-22 13:10:00,12.42,12.43,12.4,12.43,210263.72059871705,4.7491,4.7529,4.7414,4.7529,210263.7206
2011-06-22 13:20:00,12.43,12.45,12.42,12.44,197909.24210026136,4.7529,4.7605,4.7491,4.7567,197909.2421
2011-06-22 13:30:00,12.44,12.46,12.44,12.45,255167.49821810407,4.7567,4.7643,4.7567,4.7605,255167.4982
2011-06-22 13:40:00,12.45,12.46,12.45,12.46,164409.59847944882,4.7605,4.7643,4.7605,4.7643,164409.5985
2011-06-22 13:50:00,12.46,12.47,12.46,12.46,155856.49798051795,4.7643,4.7682,4.7643,4.7643,155856.498
2011-06-22 14:00:00,12.46,12.47,12.43,12.46,619862.2000475172,4.7643,4.7682,4.7529,4.7643,619862.2
2011-06-22 14:10:00,12.46,12.46,12.44,12.45,289142.3140888572,4.7643,4.7643,4.7567,4.7605,289142.3141
2011-06-22 14:20:00,12.45,12.48,12.45,12.46,867189.3561416013,4.7605,4.772,4.7605,4.7643,867189.3561
2011-06-22 14:30:00,12.46,12.48,12.45,12.47,645759.0876692801,4.7643,4.772,4.7605,4.7682,645759.0877
2011-06-22 14:40:00,12.47,12.47,12.43,12.44,1009741.0311237824,4.7682,4.7682,4.7529,4.7567,1009741.0311
2011-06-22 14:50:00,12.44,12.44,12.41,12.42,591351.865051081,4.7567,4.7567,4.7452,4.7491,591351.8651
2011-06-22 15:00:00,12.42,12.43,12.41,12.43,673556.6642908055,4.7491,4.7529,4.7452,4.7529,673556.6643
2011-06-22 15:10:00,12.43,12.43,12.4,12.41,744119.7434069851,4.7529,4.7529,4.7414,4.7452,744119.7434
2011-06-22 15:20:00,12.41,12.44,12.41,12.42,779995.2482775006,4.7452,4.7567,4.7452,4.7491,779995.2483
2011-06-22 15:30:00,12.42,12.42,12.39,12.39,518412.9246851984,4.7491,4.7491,4.7376,4.7376,518412.9247
2011-06-22 15:40:00,12.39,12.41,12.36,12.37,1090757.8997386552,4.7376,4.7452,4.7261,4.7299,1090757.8997
2011-06-22 15:50:00,12.37,12.38,12.33,12.35,1776431.456402946,4.7299,4.7338,4.7146,4.7223,1776431.4564
2011-06-23 09:30:00,12.21,12.23,12.11,12.16,1392254.6923259683,4.6688,4.6764,4.6305,4.6496,1392254.6923
2011-06-23 09:40:00,12.15,12.18,12.13,12.17,713708.7194107864,4.6458,4.6573,4.6382,4.6535,713708.7194
2011-06-23 09:50:00,12.17,12.18,12.13,12.15,579234.9726775957,4.6535,4.6573,4.6382,4.6458,579234.9727
2011-06-23 10:00:00,12.16,12.23,12.14,12.21,1507008.790686624,4.6496,4.6764,4.642,4.6688,1507008.7907
2011-06-23 10:10:00,12.21,12.23,12.18,12.21,542409.1233071989,4.6688,4.6764,4.6573,4.6688,542409.1233
2011-06-23 10:20:00,12.21,12.22,12.17,12.21,576859.1114278926,4.6688,4.6726,4.6535,4.6688,576859.1114
2011-06-23 10:30:00,12.2,12.21,12.19,12.19,950344.499881207,4.6649,4.6688,4.6611,4.6611,950344.4999
2011-06-23 10:40:00,12.19,12.21,12.16,12.17,1099548.5863625566,4.6611,4.6688,4.6496,4.6535,1099548.5864
2011-06-23 10:50:00,12.17,12.2,12.17,12.19,695889.7600380138,4.6535,4.6649,4.6535,4.6611,695889.76
2011-06-23 11:00:00,12.19,12.22,12.19,12.21,1120218.5792349726,4.6611,4.6726,4.6611,4.6688,1120218.5792
2011-06-23 11:10:00,12.21,12.21,12.18,12.19,597766.6904252792,4.6688,4.6688,4.6573,4.6611,597766.6904
2011-06-23 11:20:00,12.19,12.22,12.19,12.21,387027.7975766215,4.6611,4.6726,4.6611,4.6688,387027.7976
2011-06-23 11:30:00,12.21,12.23,12.21,12.22,916607.270135424,4.6688,4.6764,4.6688,4.6726,916607.2701
2011-06-23 11:40:00,12.22,12.23,12.2,12.21,229745.78284628177,4.6726,4.6764,4.6649,4.6688,229745.7828
2011-06-23 11:50:00,12.21,12.21,12.19,12.21,406034.6875742457,4.6688,4.6688,4.6611,4.6688,406034.6876
2011-06-23 12:00:00,12.21,12.26,12.21,12.24,1554050.8434307438,4.6688,4.6879,4.6688,4.6802,1554050.8434
2011-06-23 12:10:00,12.24,12.26,12.23,12.25,674744.594915657,4.6802,4.6879,4.6764,4.684,674744.5949
2011-06-23 12:20:00,12.24,12.28,12.23,12.28,802328.344024709,4.6802,4.6955,4.6764,4.6955,802328.344
2011-06-23 12:30:00,12.27,12.28,12.26,12.27,540508.4343074365,4.6917,4.6955,4.6879,4.6917,540508.4343
2011-06-23 12:40:00,12.27,12.29,12.27,12.27,312188.16821097647,4.6917,4.6993,4.6917,4.6917,312188.1682
2011-06-23 12:50:00,12.27,12.28,12.26,12.27,737229.7457828464,4.6917,4.6955,4.6879,4.6917,737229.7458
2011-06-23 13:00:00,12.27,12.32,12.26,12.29,887621.7628890473,4.6917,4.7108,4.6879,4.6993,887621.7629
2011-06-23 13:10:00,12.29,12.31,12.27,12.29,1172962.6989783796,4.6993,4.707,4.6917,4.6993,1172962.699
2011-06-23 13:20:00,12.29,12.3,12.29,12.3,506771.2045616536,4.6993,4.7032,4.6993,4.7032,506771.2046
2011-06-23 13:30:00,12.3,12.35,12.3,12.33,1756236.6357804704,4.7032,4.7223,4.7032,4.7146,1756236.6358
2011-06-23 13:40:00,12.34,12.34,12.32,12.32,491565.6925635543,4.7185,4.7185,4.7108,4.7108,491565.6926
2011-06-23 13:50:00,12.32,12.32,12.29,12.29,335709.19458303635,4.7108,4.7108,4.6993,4.6993,335709.1946
2011-06-23 14:00:00,12.29,12.29,12.24,12.26,401995.72344975057,4.6993,4.6993,4.6802,4.6879,401995.7234
2011-06-23 14:10:00,12.26,12.26,12.22,12.24,909717.2725112854,4.6879,4.6879,4.6726,4.6802,909717.2725
2011-06-23 14:20:00,12.24,12.26,12.23,12.25,325730.5773342837,4.6802,4.6879,4.6764,4.684,325730.5773
2011-06-23 14:30:00,12.25,12.25,12.21,12.21,741506.2960323117,4.684,4.684,4.6688,4.6688,741506.296
2011-06-23 14:40:00,12.21,12.21,12.19,12.19,583511.5229270611,4.6688,4.6688,4.6611,4.6611,583511.5229
2011-06-23 14:50:00,12.2,12.32,12.19,12.32,829413.1622713234,4.6649,4.7108,4.6611,4.7108,829413.1623
2011-06-23 15:00:00,12.32,12.32,12.25,12.26,2067474.4594915656,4.7108,4.7108,4.684,4.6879,2067474.4595
2011-06-23 15:10:00,12.28,12.33,12.24,12.31,1649560.465668805,4.6955,4.7146,4.6802,4.707,1649560.4657
2011-06-23 15:20:00,12.31,12.32,12.27,12.29,1876930.387265384,4.707,4.7108,4.6917,4.6993,1876930.3873
2011-06-23 15:30:00,12.28,12.29,12.24,12.26,1575196.0085531003,4.6955,4.6993,4.6802,4.6879,1575196.0086
2011-06-23 15:40:00,12.26,12.32,12.25,12.31,2203848.895224519,4.6879,4.7108,4.684,4.707,2203848.8952
2011-06-23 15:50:00,12.31,12.32,12.29,12.31,3674744.594915657,4.707,4.7108,4.6993,4.707,3674744.5949
2011-06-24 09:30:00,12.36,12.44,12.28,12.41,3645521.50154431,4.7261,4.7567,4.6955,4.7452,3645521.5015
2011-06-24 09:40:00,12.41,12.43,12.28,12.29,958184.8420052268,4.7452,4.7529,4.6955,4.6993,958184.842
2011-06-24 09:50:00,12.29,12.34,12.27,12.32,595390.8291755762,4.6993,4.7185,4.6917,4.7108,595390.8292
2011-06-24 10:00:00,12.32,12.34,12.28,12.29,959135.186505108,4.7108,4.7185,4.6955,4.6993,959135.1865
2011-06-24 10:10:00,12.28,12.29,12.23,12.24,1284628.1777144214,4.6955,4.6993,4.6764,4.6802,1284628.1777
2011-06-24 10:20:00,12.24,12.25,12.21,12.24,713946.3055357568,4.6802,4.684,4.6688,4.6802,713946.3055
2011-06-24 10:30:00,12.25,12.27,12.21,12.24,737229.7457828464,4.684,4.6917,4.6688,4.6802,737229.7458
2011-06-24 10:40:00,12.24,12.25,12.18,12.2,699691.1380375386,4.6802,4.684,4.6573,4.6649,699691.138
2011-06-24 10:50:00,12.2,12.21,12.17,12.21,627227.3699215966,4.6649,4.6688,4.6535,4.6688,627227.3699
2011-06-24 11:00:00,12.21,12.24,12.21,12.22,654312.188168211,4.6688,4.6802,4.6688,4.6726,654312.1882
2011-06-24 11:10:00,12.23,12.24,12.2,12.24,606082.2047992398,4.6764,4.6802,4.6649,4.6802,606082.2048
2011-06-24 11:20:00,12.24,12.24,12.18,12.21,499406.0346875743,4.6802,4.6802,4.6573,4.6688,499406.0347
2011-06-24 11:30:00,12.22,12.22,12.18,12.19,463768.115942029,4.6726,4.6726,4.6573,4.6611,463768.1159
2011-06-24 11:40:00,12.19,12.23,12.19,12.23,318840.57971014496,4.6611,4.6764,4.6611,4.6764,318840.5797
2011-06-24 11:50:00,12.22,12.22,12.19,12.2,641007.365169874,4.6726,4.6726,4.6611,4.6649,641007.3652
2011-06-24 12:00:00,12.2,12.22,12.16,12.17,566880.49417914,4.6649,4.6726,4.6496,4.6535,566880.4942
2011-06-24 12:10:00,12.17,12.17,12.14,12.17,323592.302209551,4.6535,4.6535,4.642,4.6535,323592.3022
2011-06-24 12:20:00,12.17,12.17,12.14,12.15,619862.2000475172,4.6535,4.6535,4.642,4.6458,619862.2
2011-06-24 12:30:00,12.15,12.16,12.13,12.15,518888.096935139,4.6458,4.6496,4.6382,4.6458,518888.0969
2011-06-24 12:40:00,12.15,12.15,12.09,12.1,985269.6602518412,4.6458,4.6458,4.6229,4.6267,985269.6603
2011-06-24 12:50:00,12.1,12.13,12.08,12.12,863387.9781420765,4.6267,4.6382,4.619,4.6343,863387.9781
2011-06-24 13:00:00,12.12,12.13,12.1,12.13,666666.6666666666,4.6343,4.6382,4.6267,4.6382,666666.6667
2011-06-24 13:10:00,12.13,12.13,12.08,12.08,739605.6070325493,4.6382,4.6382,4.619,4.619,739605.607
2011-06-24 13:20:00,12.08,12.11,12.07,12.1,550724.6376811594,4.619,4.6305,4.6152,4.6267,550724.6377
2011-06-24 13:30:00,12.1,12.16,12.1,12.15,794250.4157757187,4.6267,4.6496,4.6267,4.6458,794250.4158
2011-06-24 13:40:00,12.15,12.19,12.15,12.17,698028.0351627466,4.6458,4.6611,4.6458,4.6535,698028.0352
2011-06-24 13:50:00,12.17,12.2,12.16,12.18,896174.8633879782,4.6535,4.6649,4.6496,4.6573,896174.8634
2011-06-24 14:00:00,12.19,12.19,12.11,12.11,810881.4445236399,4.6611,4.6611,4.6305,4.6305,810881.4445
2011-06-24 14:10:00,12.11,12.11,12.09,12.11,789023.5210263721,4.6305,4.6305,4.6229,4.6305,789023.521
2011-06-24 14:20:00,12.11,12.13,12.09,12.12,486101.2116892374,4.6305,4.6382,4.6229,4.6343,486101.2117
2011-06-24 14:30:00,12.13,12.14,12.11,12.11,837728.6766452839,4.6382,4.642,4.6305,4.6305,837728.6766
2011-06-24 14:40:00,12.11,12.12,12.1,12.1,849845.5690187693,4.6305,4.6343,4.6267,4.6267,849845.569
2011-06-24 14:50:00,12.1,12.1,12.03,12.03,2313138.5127108577,4.6267,4.6267,4.5999,4.5999,2313138.5127
2011-06-24 15:00:00,12.03,12.03,12.0,12.0,986932.7631266336,4.5999,4.5999,4.5885,4.5885,986932.7631
2011-06-24 15:10:00,12.0,12.0,11.95,11.95,1618911.855547636,4.5885,4.5885,4.5693,4.5693,1618911.8555
2011-06-24 15:20:00,11.95,11.95,11.9,11.93,1799239.7244000952,4.5693,4.5693,4.5502,4.5617,1799239.7244
2011-06-24 15:30:00,11.93,11.98,11.92,11.95,1620574.9584224282,4.5617,4.5808,4.5579,4.5693,1620574.9584
2011-06-24 15:40:00,11.94,11.96,11.86,11.87,3247802.3283440247,4.5655,4.5732,4.5349,4.5387,3247802.3283
2011-06-24 15:50:00,11.87,11.94,11.85,11.93,6320028.5103349965,4.5387,4.5655,4.5311,4.5617,6320028.5103
2011-06-27 09:30:00,11.89,12.03,11.89,11.99,1094084.1054882396,4.5464,4.5999,4.5464,4.5846,1094084.1055
2011-06-27 09:40:00,11.99,12.12,11.95,12.1,1069137.5623663578,4.5846,4.6343,4.5693,4.6267,1069137.5624
2011-06-27 09:50:00,12.1,12.15,12.06,12.06,947493.4663815632,4.6267,4.6458,4.6114,4.6114,947493.4664
2011-06-27 10:00:00,12.06,12.19,12.05,12.16,1714183.891660727,4.6114,4.6611,4.6076,4.6496,1714183.8917
2011-06-27 10:10:00,12.16,12.24,12.15,12.23,1094084.1054882396,4.6496,4.6802,4.6458,4.6764,1094084.1055
2011-06-27 10:20:00,12.23,12.24,12.19,12.2,1629840.81729627,4.6764,4.6802,4.6611,4.6649,1629840.8173
2011-06-27 10:30:00,12.2,12.21,12.16,12.17,1930149.679258732,4.6649,4.6688,4.6496,4.6535,1930149.6793
2011-06-27 10:40:00,12.17,12.17,12.1,12.1,1037063.435495367,4.6535,4.6535,4.6267,4.6267,1037063.4355
2011-06-27 10:50:00,12.1,12.11,12.08,12.1,525065.3361843668,4.6267,4.6305,4.619,4.6267,525065.3362
2011-06-27 11:00:00,12.1,12.11,12.08,12.08,668329.7695414588,4.6267,4.6305,4.619,4.619,668329.7695
2011-06-27 11:10:00,12.08,12.11,12.08,12.08,400332.6205749585,4.619,4.6305,4.619,4.619,400332.6206
2011-06-27 11:20:00,12.08,12.11,12.08,12.1,406034.6875742457,4.619,4.6305,4.619,4.6267,406034.6876
2011-06-27 11:30:00,12.1,12.13,12.09,12.11,269660.2518412925,4.6267,4.6382,4.6229,4.6305,269660.2518
2011-06-27 11:40:00,12.11,12.15,12.08,12.15,898313.1385127109,4.6305,4.6458,4.619,4.6458,898313.1385
2011-06-27 11:50:00,12.15,12.17,12.13,12.17,657638.3939177953,4.6458,4.6535,4.6382,4.6535,657638.3939
2011-06-27 12:00:00,12.17,12.24,12.17,12.19,1290805.4169636494,4.6535,4.6802,4.6535,4.6611,1290805.417
2011-06-27 12:10:00,12.19,12.19,12.13,12.14,853646.9470182941,4.6611,4.6611,4.6382,4.642,853646.947
2011-06-27 12:20:00,12.14,12.14,12.11,12.11,719885.9586600143,4.642,4.642,4.6305,4.6305,719885.9587
2011-06-27 12:30:00,12.11,12.13,12.11,12.13,328819.19695889764,4.6305,4.6382,4.6305,4.6382,328819.197
2011-06-27 12:40:00,12.13,12.15,12.13,12.14,443810.8814445236,4.6382,4.6458,4.6382,4.642,443810.8814
2011-06-27 12:50:00,12.14,12.16,12.13,12.13,173913.04347826086,4.642,4.6496,4.6382,4.6382,173913.0435
2011-06-27 13:00:00,12.13,12.16,12.13,12.15,196008.5531004989,4.6382,4.6496,4.6382,4.6458,196008.5531
2011-06-27 13:10:00,12.15,12.18,12.14,12.18,484200.5226894749,4.6458,4.6573,4.642,4.6573,484200.5227
2011-06-27 13:20:00,12.18,12.19,12.11,12.12,533618.4366832977,4.6573,4.6611,4.6305,4.6343,533618.4367
2011-06-27 13:30:00,12.12,12.15,12.11,12.15,409598.4794488002,4.6343,4.6458,4.6305,4.6458,409598.4794
2011-06-27 13:40:00,12.15,12.16,12.13,12.14,471370.8719410786,4.6458,4.6496,4.6382,4.642,471370.8719
2011-06-27 13:50:00,12.14,12.15,12.13,12.13,432881.91969588975,4.642,4.6458,4.6382,4.6382,432881.9197
2011-06-27 14:00:00,12.14,12.17,12.14,12.16,788310.7626514612,4.642,4.6535,4.642,4.6496,788310.7627
2011-06-27 14:10:00,12.16,12.19,12.15,12.15,640057.0206699929,4.6496,4.6611,4.6458,4.6458,640057.0207
2011-06-27 14:20:00,12.15,12.15,12.13,12.15,574008.077928249,4.6458,4.6458,4.6382,4.6458,574008.0779
2011-06-27 14:30:00,12.15,12.16,12.14,12.15,382513.6612021858,4.6458,4.6496,4.642,4.6458,382513.6612
2011-06-27 14:40:00,12.15,12.16,12.13,12.14,516512.235685436,4.6458,4.6496,4.6382,4.642,516512.2357
2011-06-27 14:50:00,12.15,12.15,12.11,12.14,787835.5904015206,4.6458,4.6458,4.6305,4.642,787835.5904
2011-06-27 15:00:00,12.14,12.15,12.13,12.14,553100.4989308624,4.642,4.6458,4.6382,4.642,553100.4989
2011-06-27 15:10:00,12.14,12.16,12.12,12.12,932525.5405084344,4.642,4.6496,4.6343,4.6343,932525.5405
2011-06-27 15:20:00,12.12,12.16,12.12,12.15,554763.6018056546,4.6343,4.6496,4.6343,4.6458,554763.6018
2011-06-27 15:30:00,12.14,12.15,12.1,12.1,1054169.6364932288,4.642,4.6458,4.6267,4.6267,1054169.6365
2011-06-27 15:40:00,12.1,12.13,12.1,12.12,1417201.2354478498,4.6267,4.6382,4.6267,4.6343,1417201.2354
2011-06-27 15:50:00,12.11,12.12,12.07,12.09,2351152.292706106,4.6305,4.6343,4.6152,4.6229,2351152.2927
2011-06-28 09:30:00,12.12,12.19,12.08,12.11,971964.8372535044,4.6343,4.6611,4.619,4.6305,971964.8373
2011-06-28 09:40:00,12.11,12.19,12.1,12.15,1028985.5072463768,4.6305,4.6611,4.6267,4.6458,1028985.5072
2011-06-28 09:50:00,12.16,12.2,12.15,12.19,412211.9268234736,4.6496,4.6649,4.6458,4.6611,412211.9268
2011-06-28 10:00:00,12.19,12.27,12.18,12.27,690425.2791636968,4.6611,4.6917,4.6573,4.6917,690425.2792
2011-06-28 10:10:00,12.27,12.28,12.16,12.16,1272273.6992159658,4.6917,4.6955,4.6496,4.6496,1272273.6992
2011-06-28 10:20:00,12.16,12.23,12.16,12.22,629603.2311712996,4.6496,4.6764,4.6496,4.6726,629603.2312
2011-06-28 10:30:00,12.21,12.27,12.21,12.21,592302.2095509622,4.6688,4.6917,4.6688,4.6688,592302.2096
2011-06-28 10:40:00,12.21,12.23,12.2,12.22,643145.6402946068,4.6688,4.6764,4.6649,4.6726,643145.6403
2011-06-28 10:50:00,12.22,12.26,12.21,12.24,705155.6189118556,4.6726,4.6879,4.6688,4.6802,705155.6189
2011-06-28 11:00:00,12.24,12.27,12.21,12.27,772154.9061534806,4.6802,4.6917,4.6688,4.6917,772154.9062
2011-06-28 11:10:00,12.27,12.31,12.27,12.31,703017.3437871229,4.6917,4.707,4.6917,4.707,703017.3438
2011-06-28 11:20:00,12.3,12.38,12.3,12.34,1341886.4338322645,4.7032,4.7338,4.7032,4.7185,1341886.4338
2011-06-28 11:30:00,12.34,12.34,12.29,12.29,507246.37681159424,4.7185,4.7185,4.6993,4.6993,507246.3768
2011-06-28 11:40:00,12.29,12.32,12.27,12.32,391304.347826087,4.6993,4.7108,4.6917,4.7108,391304.3478
2011-06-28 11:50:00,12.32,12.33,12.31,12.31,291280.5892135899,4.7108,4.7146,4.707,4.707,291280.5892
2011-06-28 12:00:00,12.31,12.34,12.29,12.31,327393.6802090758,4.707,4.7185,4.6993,4.707,327393.6802
2011-06-28 12:10:00,12.31,12.34,12.28,12.28,1161558.5649798051,4.707,4.7185,4.6955,4.6955,1161558.565
2011-06-28 12:20:00,12.29,12.31,12.25,12.27,1482299.8336897125,4.6993,4.707,4.684,4.6917,1482299.8337
2011-06-28 12:30:00,12.27,12.3,12.27,12.29,346875.7424566405,4.6917,4.7032,4.6917,4.6993,346875.7425
2011-06-28 12:40:00,12.29,12.32,12.29,12.31,613209.7885483488,4.6993,4.7108,4.6993,4.707,613209.7885
2011-06-28 12:50:00,12.31,12.32,12.3,12.31,387502.96982656216,4.707,4.7108,4.7032,4.707,387502.9698
2011-06-28 13:00:00,12.31,12.32,12.3,12.32,722499.4060346875,4.707,4.7108,4.7032,4.7108,722499.406
2011-06-28 13:10:00,12.32,12.33,12.25,12.26,757662.1525302923,4.7108,4.7146,4.684,4.6879,757662.1525
2011-06-28 13:20:00,12.26,12.27,12.24,12.25,944642.4328819196,4.6879,4.6917,4.6802,4.684,944642.4329
2011-06-28 13:30:00,12.25,12.25,12.18,12.21,1360655.737704918,4.684,4.684,4.6573,4.6688,1360655.7377
2011-06-28 13:40:00,12.21,12.26,12.21,12.24,897125.2078878593,4.6688,4.6879,4.6688,4.6802,897125.2079
2011-06-28 13:50:00,12.24,12.25,12.23,12.23,421477.7856973153,4.6802,4.684,4.6764,4.6764,421477.7857
2011-06-28 14:00:00,12.23,12.24,12.19,12.19,1243288.191969589,4.6764,4.6802,4.6611,4.6611,1243288.192
2011-06-28 14:10:00,12.2,12.21,12.19,12.21,1035400.332620575,4.6649,4.6688,4.6611,4.6688,1035400.3326
2011-06-28 14:20:00,12.21,12.22,12.2,12.21,1235685.4359705397,4.6688,4.6726,4.6649,4.6688,1235685.436
2011-06-28 14:30:00,12.21,12.21,12.18,12.21,512710.8576859112,4.6688,4.6688,4.6573,4.6688,512710.8577
2011-06-28 14:40:00,12.21,12.21,12.14,12.15,1543597.0539320505,4.6688,4.6688,4.642,4.6458,1543597.0539
2011-06-28 14:50:00,12.15,12.15,12.08,12.08,1647659.7766690429,4.6458,4.6458,4.619,4.619,1647659.7767
2011-06-28 15:00:00,12.08,12.09,12.07,12.08,915181.7533856024,4.619,4.6229,4.6152,4.619,915181.7534
2011-06-28 15:10:00,12.08,12.1,12.06,12.1,677833.2145402709,4.619,4.6267,4.6114,4.6267,677833.2145
2011-06-28 15:20:00,12.1,12.12,12.09,12.12,438821.5728201473,4.6267,4.6343,4.6229,4.6343,438821.5728
2011-06-28 15:30:00,12.12,12.12,12.1,12.12,763601.8056545497,4.6343,4.6343,4.6267,4.6343,763601.8057
2011-06-28 15:40:00,12.12,12.15,12.11,12.14,939177.9520076028,4.6343,4.6458,4.6305,4.642,939177.952
2011-06-28 15:50:00,12.15,12.21,12.15,12.2,3104062.7227369924,4.6458,4.6688,4.6458,4.6649,3104062.7227
2011-06-29 09:30:00,12.27,12.33,12.01,12.17,3355191.256830601,4.6917,4.7146,4.5923,4.6535,3355191.2568
2011-06-29 09:40:00,12.18,12.21,12.13,12.13,889047.2796388691,4.6573,4.6688,4.6382,4.6382,889047.2796
2011-06-29 09:50:00,12.13,12.14,12.06,12.11,879306.2485150867,4.6382,4.642,4.6114,4.6305,879306.2485
2011-06-29 10:00:00,12.11,12.14,12.07,12.13,1138987.8831076266,4.6305,4.642,4.6152,4.6382,1138987.8831
2011-06-29 10:10:00,12.13,12.17,12.09,12.15,1795438.3464005704,4.6382,4.6535,4.6229,4.6458,1795438.3464
2011-06-29 10:20:00,12.15,12.21,12.15,12.16,888809.6935138988,4.6458,4.6688,4.6458,4.6496,888809.6935
2011-06-29 10:30:00,12.17,12.18,12.12,12.18,541696.364932288,4.6535,4.6573,4.6343,4.6573,541696.3649
2011-06-29 10:40:00,12.18,12.21,12.16,12.17,655975.2910430031,4.6573,4.6688,4.6496,4.6535,655975.291
2011-06-29 10:50:00,12.17,12.25,12.16,12.24,1486576.383939178,4.6535,4.684,4.6496,4.6802,1486576.3839
2011-06-29 11:00:00,12.24,12.33,12.22,12.29,1110002.3758612496,4.6802,4.7146,4.6726,4.6993,1110002.3759
2011-06-29 11:10:00,12.29,12.35,12.27,12.32,685435.9705393205,4.6993,4.7223,4.6917,4.7108,685435.9705
2011-06-29 11:20:00,12.32,12.34,12.28,12.31,632454.2646709433,4.7108,4.7185,4.6955,4.707,632454.2647
2011-06-29 11:30:00,12.31,12.32,12.28,12.29,220242.33784746967,4.707,4.7108,4.6955,4.6993,220242.3378
2011-06-29 11:40:00,12.29,12.3,12.27,12.29,191732.0028510335,4.6993,4.7032,4.6917,4.6993,191732.0029
2011-06-29 11:50:00,12.29,12.33,12.28,12.33,352340.22333095747,4.6993,4.7146,4.6955,4.7146,352340.2233
2011-06-29 12:00:00,12.32,12.35,12.3,12.34,459491.56569256354,4.7108,4.7223,4.7032,4.7185,459491.5657
2011-06-29 12:10:00,12.35,12.4,12.34,12.36,677120.4561653599,4.7223,4.7414,4.7185,4.7261,677120.4562
2011-06-29 12:20:00,12.36,12.36,12.33,12.36,487289.1423140889,4.7261,4.7261,4.7146,4.7261,487289.1423
2011-06-29 12:30:00,12.36,12.37,12.33,12.34,573057.7334283678,4.7261,4.7299,4.7146,4.7185,573057.7334
2011-06-29 12:40:00,12.33,12.35,12.32,12.35,369921.5965787598,4.7146,4.7223,4.7108,4.7223,369921.5966
2011-06-29 12:50:00,12.35,12.37,12.33,12.34,380850.55832739366,4.7223,4.7299,4.7146,4.7185,380850.5583
2011-06-29 13:00:00,12.34,12.34,12.32,12.34,286766.4528391542,4.7185,4.7185,4.7108,4.7185,286766.4528
2011-06-29 13:10:00,12.34,12.37,12.32,12.32,565217.3913043479,4.7185,4.7299,4.7108,4.7108,565217.3913
2011-06-29 13:20:00,12.32,12.32,12.28,12.29,873841.7676407698,4.7108,4.7108,4.6955,4.6993,873841.7676
2011-06-29 13:30:00,12.29,12.31,12.27,12.28,986695.1770016633,4.6993,4.707,4.6917,4.6955,986695.177
2011-06-29 13:40:00,12.29,12.29,12.27,12.27,419101.92444761225,4.6993,4.6993,4.6917,4.6917,419101.9244
2011-06-29 13:50:00,12.27,12.27,12.22,12.24,821572.8201473034,4.6917,4.6917,4.6726,4.6802,821572.8201
2011-06-29 14:00:00,12.24,12.27,12.2,12.2,1371347.1133285817,4.6802,4.6917,4.6649,4.6649,1371347.1133
2011-06-29 14:10:00,12.2,12.2,12.16,12.18,1231171.2995961036,4.6649,4.6649,4.6496,4.6573,1231171.2996
2011-06-29 14:20:00,12.18,12.2,12.14,12.17,1059871.703492516,4.6573,4.6649,4.642,4.6535,1059871.7035
2011-06-29 14:30:00,12.17,12.2,12.16,12.19,493941.5538132573,4.6535,4.6649,4.6496,4.6611,493941.5538
2011-06-29 14:40:00,12.19,12.21,12.19,12.19,477548.1111903065,4.6611,4.6688,4.6611,4.6611,477548.1112
2011-06-29 14:50:00,12.19,12.24,12.19,12.24,528391.5419339511,4.6611,4.6802,4.6611,4.6802,528391.5419
2011-06-29 15:00:00,12.24,12.26,12.23,12.25,1078878.5934901405,4.6802,4.6879,4.6764,4.684,1078878.5935
2011-06-29 15:10:00,12.25,13.09,12.25,12.99,15814207.650273224,4.684,5.0052,4.684,4.967,15814207.6503
2011-06-29 15:20:00,12.99,12.99,12.67,12.77,9347350.914706582,4.967,4.967,4.8446,4.8829,9347350.9147
2011-06-29 15:30:00,12.77,12.98,12.72,12.9,5280114.041339986,4.8829,4.9632,4.8638,4.9326,5280114.0413
2011-06-29 15:40:00,12.9,13.07,12.88,12.98,8356379.187455453,4.9326,4.9976,4.9249,4.9632,8356379.1875
2011-06-29 15:50:00,12.98,13.08,12.95,12.99,8951770.01663103,4.9632,5.0014,4.9517,4.967,8951770.0166
2011-06-30 09:30:00,13.61,13.81,13.57,13.7,10256355.428842956,5.2041,5.2805,5.1888,5.2385,10256355.4288
2011-06-30 09:40:00,13.7,13.72,13.57,13.62,4704918.032786885,5.2385,5.2461,5.1888,5.2079,4704918.0328
2011-06-30 09:50:00,13.62,13.65,13.5,13.5,3040864.813494892,5.2079,5.2194,5.162,5.162,3040864.8135
2011-06-30 10:00:00,13.5,13.57,13.46,13.47,2866001.4255167497,5.162,5.1888,5.1467,5.1505,2866001.4255
2011-06-30 10:10:00,13.47,13.59,13.46,13.55,2794488.001900689,5.1505,5.1964,5.1467,5.1811,2794488.0019
2011-06-30 10:20:00,13.55,13.62,13.54,13.57,1930624.851508672,5.1811,5.2079,5.1773,5.1888,1930624.8515
2011-06-30 10:30:00,13.57,13.57,13.48,13.48,1281539.5580898076,5.1888,5.1888,5.1544,5.1544,1281539.5581
2011-06-30 10:40:00,13.48,13.49,13.41,13.48,2144689.9501069137,5.1544,5.1582,5.1276,5.1544,2144689.9501
2011-06-30 10:50:00,13.48,13.54,13.46,13.54,2321929.199334759,5.1544,5.1773,5.1467,5.1773,2321929.1993
2011-06-30 11:00:00,13.54,13.58,13.54,13.57,1975766.2152530293,5.1773,5.1926,5.1773,5.1888,1975766.2153
2011-06-30 11:10:00,13.57,13.6,13.56,13.56,1336897.125207888,5.1888,5.2002,5.185,5.185,1336897.1252
2011-06-30 11:20:00,13.57,13.58,13.51,13.57,831789.0235210264,5.1888,5.1926,5.1658,5.1888,831789.0235
2011-06-30 11:30:00,13.57,13.57,13.49,13.51,886909.0045141364,5.1888,5.1888,5.1582,5.1658,886909.0045
2011-06-30 11:40:00,13.51,13.52,13.46,13.46,1653124.2575433594,5.1658,5.1697,5.1467,5.1467,1653124.2575
2011-06-30 11:50:00,13.45,13.5,13.45,13.49,667379.4250415775,5.1429,5.162,5.1429,5.1582,667379.425
2011-06-30 12:00:00,13.49,13.49,13.44,13.49,706818.7217866477,5.1582,5.1582,5.1391,5.1582,706818.7218
2011-06-30 12:10:00,13.49,13.49,13.45,13.48,420527.4411974341,5.1582,5.1582,5.1429,5.1544,420527.4412
2011-06-30 12:20:00,13.48,13.49,13.41,13.44,896412.4495129485,5.1544,5.1582,5.1276,5.1391,896412.4495
2011-06-30 12:30:00,13.44,13.46,13.39,13.4,1384651.9363269184,5.1391,5.1467,5.12,5.1238,1384651.9363
2011-06-30 12:40:00,13.41,13.44,13.37,13.42,1331432.644333571,5.1276,5.1391,5.1123,5.1314,1331432.6443
2011-06-30 12:50:00,13.42,13.45,13.41,13.45,569256.355428843,5.1314,5.1429,5.1276,5.1429,569256.3554
2011-06-30 13:00:00,13.45,13.45,13.41,13.42,713233.5471608458,5.1429,5.1429,5.1276,5.1314,713233.5472
2011-06-30 13:10:00,13.42,13.42,13.36,13.36,1216203.373722975,5.1314,5.1314,5.1085,5.1085,1216203.3737
2011-06-30 13:20:00,13.36,13.4,13.35,13.39,880019.0068899976,5.1085,5.1238,5.1047,5.12,880019.0069
2011-06-30 13:30:00,13.39,13.41,13.34,13.38,921834.1648847708,5.12,5.1276,5.1008,5.1161,921834.1649
2011-06-30 13:40:00,13.37,13.42,13.37,13.41,724637.6811594203,5.1123,5.1314,5.1123,5.1276,724637.6812
2011-06-30 13:50:00,13.41,13.47,13.41,13.47,864338.3226419578,5.1276,5.1505,5.1276,5.1505,864338.3226
2011-06-30 14:00:00,13.46,13.5,13.46,13.49,656688.049417914,5.1467,5.162,5.1467,5.1582,656688.0494
2011-06-30 14:10:00,13.49,13.52,13.49,13.51,1120693.7514849133,5.1582,5.1697,5.1582,5.1658,1120693.7515
2011-06-30 14:20:00,13.51,13.51,13.47,13.47,1152055.1199809932,5.1658,5.1658,5.1505,5.1505,1152055.12
2011-06-30 14:30:00,13.47,13.49,13.47,13.49,891185.5547636019,5.1505,5.1582,5.1505,5.1582,891185.5548
2011-06-30 14:40:00,13.48,13.51,13.48,13.49,940128.296507484,5.1544,5.1658,5.1544,5.1582,940128.2965
2011-06-30 14:50:00,13.49,13.57,13.49,13.55,1573295.3195533382,5.1582,5.1888,5.1582,5.1811,1573295.3196
2011-06-30 15:00:00,13.54,13.57,13.51,13.57,1139225.469232597,5.1773,5.1888,5.1658,5.1888,1139225.4692
2011-06-30 15:10:00,13.57,13.59,13.54,13.57,1043715.8469945356,5.1888,5.1964,5.1773,5.1888,1043715.847
2011-06-30 15:20:00,13.56,13.59,13.56,13.57,2031836.5407460204,5.185,5.1964,5.185,5.1888,2031836.5407
2011-06-30 15:30:00,13.57,13.65,13.57,13.64,2056070.325492992,5.1888,5.2194,5.1888,5.2155,2056070.3255
2011-06-30 15:40:00,13.64,13.68,13.59,13.59,2291518.17533856,5.2155,5.2308,5.1964,5.1964,2291518.1753
2011-06-30 15:50:00,13.59,13.62,13.56,13.58,4265383.701591827,5.1964,5.2079,5.185,5.1926,4265383.7016
2011-07-01 09:30:00,13.58,13.68,13.47,13.49,2419339.5105725825,5.1926,5.2308,5.1505,5.1582,2419339.5106
2011-07-01 09:40:00,13.49,13.57,13.46,13.53,1701591.8270373011,5.1582,5.1888,5.1467,5.1735,1701591.827
2011-07-01 09:50:00,13.53,13.58,13.51,13.57,992634.8301259208,5.1735,5.1926,5.1658,5.1888,992634.8301
2011-07-01 10:00:00,13.57,13.64,13.54,13.54,2070087.9068662392,5.1888,5.2155,5.1773,5.1773,2070087.9069
2011-07-01 10:10:00,13.54,13.59,13.53,13.57,918270.3730102164,5.1773,5.1964,5.1735,5.1888,918270.373
2011-07-01 10:20:00,13.56,13.66,13.56,13.65,661202.1857923497,5.185,5.2232,5.185,5.2194,661202.1858
2011-07-01 10:30:00,13.65,13.71,13.6,13.71,952007.6027559992,5.2194,5.2423,5.2002,5.2423,952007.6028
2011-07-01 10:40:00,13.71,13.73,13.67,13.7,1323354.7160845806,5.2423,5.25,5.227,5.2385,1323354.7161
2011-07-01 10:50:00,13.7,13.74,13.68,13.73,1270373.0102162035,5.2385,5.2538,5.2308,5.25,1270373.0102
2011-07-01 11:00:00,13.72,13.73,13.64,13.67,652173.9130434783,5.2461,5.25,5.2155,5.227,652173.913
2011-07-01 11:10:00,13.67,13.68,13.65,13.67,538845.3314326444,5.227,5.2308,5.2194,5.227,538845.3314
2011-07-01 11:20:00,13.66,13.71,13.65,13.7,631266.3340460918,5.2232,5.2423,5.2194,5.2385,631266.334
2011-07-01 11:30:00,13.7,13.75,13.7,13.73,598004.2765502494,5.2385,5.2576,5.2385,5.25,598004.2766
2011-07-01 11:40:00,13.74,13.74,13.71,13.72,248039.914468995,5.2538,5.2538,5.2423,5.2461,248039.9145
2011-07-01 11:50:00,13.71,13.73,13.71,13.72,405084.3430743645,5.2423,5.25,5.2423,5.2461,405084.3431
2011-07-01 12:00:00,13.72,13.74,13.72,13.73,434545.0225706819,5.2461,5.2538,5.2461,5.25,434545.0226
2011-07-01 12:10:00,13.73,13.77,13.73,13.76,512235.68543597055,5.25,5.2653,5.25,5.2614,512235.6854
2011-07-01 12:20:00,13.76,13.79,13.75,13.78,399382.2760750773,5.2614,5.2729,5.2576,5.2691,399382.2761
2011-07-01 12:30:00,13.79,13.79,13.73,13.76,533143.264433357,5.2729,5.2729,5.25,5.2614,533143.2644
2011-07-01 12:40:00,13.76,13.76,13.73,13.73,339985.7448325018,5.2614,5.2614,5.25,5.25,339985.7448
2011-07-01 12:50:00,13.73,13.74,13.71,13.73,280351.6274649561,5.25,5.2538,5.2423,5.25,280351.6275
2011-07-01 13:00:00,13.73,13.76,13.72,13.75,446661.9149441673,5.25,5.2614,5.2461,5.2576,446661.9149
2011-07-01 13:10:00,13.75,13.76,13.71,13.71,488952.245188881,5.2576,5.2614,5.2423,5.2423,488952.2452
2011-07-01 13:20:00,13.71,13.74,13.7,13.73,369208.8382038489,5.2423,5.2538,5.2385,5.25,369208.8382
2011-07-01 13:30:00,13.73,13.78,13.72,13.77,426704.680446662,5.25,5.2691,5.2461,5.2653,426704.6804
2011-07-01 13:40:00,13.77,13.79,13.77,13.79,365882.6324542647,5.2653,5.2729,5.2653,5.2729,365882.6325
2011-07-01 13:50:00,13.79,13.8,13.73,13.73,871465.9063910667,5.2729,5.2767,5.25,5.25,871465.9064
2011-07-01 14:00:00,13.73,13.73,13.7,13.7,532668.0921834165,5.25,5.25,5.2385,5.2385,532668.0922
2011-07-01 14:10:00,13.7,13.74,13.7,13.74,463055.3575671181,5.2385,5.2538,5.2385,5.2538,463055.3576
2011-07-01 14:20:00,13.74,13.77,13.73,13.76,343311.950582086,5.2538,5.2653,5.25,5.2614,343311.9506
2011-07-01 14:30:00,13.76,13.79,13.76,13.77,410548.8239486814,5.2614,5.2729,5.2614,5.2653,410548.8239
2011-07-01 14:40:00,13.77,13.78,13.76,13.77,280589.2135899264,5.2653,5.2691,5.2614,5.2653,280589.2136
2011-07-01 14:50:00,13.77,13.81,13.77,13.8,515324.3050605845,5.2653,5.2805,5.2653,5.2767,515324.3051
2011-07-01 15:00:00,13.8,13.81,13.77,13.77,308861.9624613923,5.2767,5.2805,5.2653,5.2653,308861.9625
2011-07-01 15:10:00,13.77,13.77,13.74,13.75,637918.7455452601,5.2653,5.2653,5.2538,5.2576,637918.7455
2011-07-01 15:20:00,13.74,13.76,13.73,13.74,552862.9128058922,5.2538,5.2614,5.25,5.2538,552862.9128
2011-07-01 15:30:00,13.74,13.77,13.72,13.76,703967.688287004,5.2538,5.2653,5.2461,5.2614,703967.6883
2011-07-01 15:40:00,13.76,13.78,13.76,13.78,1107864.100736517,5.2614,5.2691,5.2614,5.2691,1107864.1007
2011-07-01 15:50:00,13.78,13.8,13.76,13.78,2030886.1962461392,5.2691,5.2767,5.2614,5.2691,2030886.1962
2011-07-05 09:30:00,13.74,13.84,13.66,13.67,994297.9330007128,5.2538,5.292,5.2232,5.227,994297.933
2011-07-05 09:40:00,13.67,13.73,13.66,13.7,608220.4799239725,5.227,5.25,5.2232,5.2385,608220.4799
2011-07-05 09:50:00,13.7,13.74,13.7,13.72,627227.3699215966,5.2385,5.2538,5.2385,5.2461,627227.3699
2011-07-05 10:00:00,13.72,13.73,13.66,13.66,1039439.29674507,5.2461,5.25,5.2232,5.2232,1039439.2967
2011-07-05 10:10:00,13.66,13.68,13.63,13.64,805654.5497742932,5.2232,5.2308,5.2117,5.2155,805654.5498
2011-07-05 10:20:00,13.64,13.66,13.63,13.66,374910.90520313615,5.2155,5.2232,5.2117,5.2232,374910.9052
2011-07-05 10:30:00,13.65,13.68,13.65,13.67,485388.45331432647,5.2194,5.2308,5.2194,5.227,485388.4533
2011-07-05 10:40:00,13.68,13.68,13.63,13.65,381800.90282727487,5.2308,5.2308,5.2117,5.2194,381800.9028
2011-07-05 10:50:00,13.65,13.66,13.62,13.64,454739.8431931575,5.2194,5.2232,5.2079,5.2155,454739.8432
2011-07-05 11:00:00,13.65,13.68,13.64,13.67,500356.37918745546,5.2194,5.2308,5.2155,5.227,500356.3792
2011-07-05 11:10:00,13.67,13.71,13.66,13.7,725112.8534093609,5.227,5.2423,5.2232,5.2385,725112.8534
2011-07-05 11:20:00,13.7,13.72,13.69,13.72,320503.682584937,5.2385,5.2461,5.2347,5.2461,320503.6826
2011-07-05 11:30:00,13.72,13.74,13.71,13.72,346400.57020669995,5.2461,5.2538,5.2423,5.2461,346400.5702
2011-07-05 11:40:00,13.72,13.77,13.71,13.73,314564.0294606795,5.2461,5.2653,5.2423,5.25,314564.0295
2011-07-05 11:50:00,13.73,13.73,13.72,13.73,129246.85198384414,5.25,5.25,5.2461,5.25,129246.852
2011-07-05 12:00:00,13.73,13.75,13.73,13.73,211451.6512235685,5.25,5.2576,5.25,5.25,211451.6512
2011-07-05 12:10:00,13.73,13.76,13.73,13.75,358042.2903302447,5.25,5.2614,5.25,5.2576,358042.2903
2011-07-05 12:20:00,13.75,13.76,13.75,13.76,261107.1513423616,5.2576,5.2614,5.2576,5.2614,261107.1513
2011-07-05 12:30:00,13.75,13.78,13.74,13.78,543597.0539320504,5.2576,5.2691,5.2538,5.2691,543597.0539
2011-07-05 12:40:00,13.78,13.78,13.74,13.74,378237.1109527204,5.2691,5.2691,5.2538,5.2538,378237.111
2011-07-05 12:50:00,13.75,13.78,13.74,13.77,186505.10810168687,5.2576,5.2691,5.2538,5.2653,186505.1081
2011-07-05 13:00:00,13.77,13.79,13.77,13.78,150392.017106201,5.2653,5.2729,5.2653,5.2691,150392.0171
2011-07-05 13:10:00,13.78,13.79,13.76,13.78,317415.0629603231,5.2691,5.2729,5.2614,5.2691,317415.063
2011-07-05 13:20:00,13.78,13.79,13.78,13.78,104300.30886196246,5.2691,5.2729,5.2691,5.2691,104300.3089
2011-07-05 13:30:00,13.78,13.8,13.78,13.78,216916.13209788548,5.2691,5.2767,5.2691,5.2691,216916.1321
2011-07-05 13:40:00,13.78,13.8,13.77,13.79,200285.1033499644,5.2691,5.2767,5.2653,5.2729,200285.1033
2011-07-05 13:50:00,13.79,13.81,13.78,13.8,262532.6680921834,5.2729,5.2805,5.2691,5.2767,262532.6681
2011-07-05 14:00:00,13.8,13.81,13.76,13.77,745070.0879068662,5.2767,5.2805,5.2614,5.2653,745070.0879
2011-07-05 14:10:00,13.78,13.81,13.75,13.77,615348.0636730815,5.2691,5.2805,5.2576,5.2653,615348.0637
2011-07-05 14:20:00,13.77,13.77,13.74,13.75,329294.3692088382,5.2653,5.2653,5.2538,5.2576,329294.3692
2011-07-05 14:30:00,13.75,13.78,13.73,13.76,424803.9914468995,5.2576,5.2691,5.25,5.2614,424803.9914
2011-07-05 14:40:00,13.76,13.78,13.75,13.78,365407.4602043241,5.2614,5.2691,5.2576,5.2691,365407.4602
2011-07-05 14:50:00,13.78,13.78,13.76,13.77,242100.26134473743,5.2691,5.2691,5.2614,5.2653,242100.2613
2011-07-05 15:00:00,13.77,13.8,13.76,13.8,369208.8382038489,5.2653,5.2767,5.2614,5.2767,369208.8382
2011-07-05 15:10:00,13.8,13.8,13.76,13.76,441197.4340698503,5.2767,5.2767,5.2614,5.2614,441197.4341
2011-07-05 15:20:00,13.76,13.78,13.76,13.77,581848.420052269,5.2614,5.2691,5.2614,5.2653,581848.4201
2011-07-05 15:30:00,13.77,13.78,13.74,13.75,704205.2744119744,5.2653,5.2691,5.2538,5.2576,704205.2744
2011-07-05 15:40:00,13.75,13.77,13.72,13.73,1289379.9002138276,5.2576,5.2653,5.2461,5.25,1289379.9002
2011-07-05 15:50:00,13.73,13.74,13.7,13.74,2663815.633167024,5.25,5.2538,5.2385,5.2538,2663815.6332
2011-07-06 09:30:00,13.74,13.93,13.72,13.72,1770966.9755286293,5.2538,5.3264,5.2461,5.2461,1770966.9755
2011-07-06 09:40:00,13.72,13.78,13.69,13.72,913756.2366357804,5.2461,5.2691,5.2347,5.2461,913756.2366
2011-07-06 09:50:00,13.72,13.76,13.69,13.71,610121.1689237349,5.2461,5.2614,5.2347,5.2423,610121.1689
2011-07-06 10:00:00,13.71,13.72,13.63,13.68,821572.8201473034,5.2423,5.2461,5.2117,5.2308,821572.8201
2011-07-06 10:10:00,13.68,13.69,13.64,13.65,453076.7403183654,5.2308,5.2347,5.2155,5.2194,453076.7403
2011-07-06 10:20:00,13.66,13.68,13.62,13.67,546923.2596816346,5.2232,5.2308,5.2079,5.227,546923.2597
2011-07-06 10:30:00,13.67,13.72,13.66,13.7,529817.0586837729,5.227,5.2461,5.2232,5.2385,529817.0587
2011-07-06 10:40:00,13.7,13.7,13.67,13.7,358517.4625801853,5.2385,5.2385,5.227,5.2385,358517.4626
2011-07-06 10:50:00,13.7,13.73,13.69,13.73,330719.88595866004,5.2385,5.25,5.2347,5.25,330719.886
2011-07-06 11:00:00,13.73,13.76,13.71,13.71,430743.64457115706,5.25,5.2614,5.2423,5.2423,430743.6446
2011-07-06 11:10:00,13.71,13.76,13.7,13.74,384414.3502019482,5.2423,5.2614,5.2385,5.2538,384414.3502
2011-07-06 11:20:00,13.74,13.76,13.73,13.75,486813.97006414825,5.2538,5.2614,5.25,5.2576,486813.9701
2011-07-06 11:30:00,13.76,13.78,13.75,13.77,531004.9893086244,5.2614,5.2691,5.2576,5.2653,531004.9893
2011-07-06 11:40:00,13.77,13.82,13.77,13.82,482062.2475647422,5.2653,5.2844,5.2653,5.2844,482062.2476
2011-07-06 11:50:00,13.82,13.84,13.8,13.8,372059.8717034925,5.2844,5.292,5.2767,5.2767,372059.8717
2011-07-06 12:00:00,13.8,13.82,13.8,13.81,487051.5561891186,5.2767,5.2844,5.2767,5.2805,487051.5562
2011-07-06 12:10:00,13.81,13.81,13.8,13.81,489665.0035637919,5.2805,5.2805,5.2767,5.2805,489665.0036
2011-07-06 12:20:00,13.81,13.82,13.81,13.81,327868.8524590164,5.2805,5.2844,5.2805,5.2805,327868.8525
2011-07-06 12:30:00,13.81,13.81,13.79,13.81,408648.134948919,5.2805,5.2805,5.2729,5.2805,408648.1349
2011-07-06 12:40:00,13.81,13.82,13.78,13.81,368496.079828938,5.2805,5.2844,5.2691,5.2805,368496.0798
2011-07-06 12:50:00,13.81,13.81,13.78,13.81,332620.57495842245,5.2805,5.2805,5.2691,5.2805,332620.575
2011-07-06 13:00:00,13.81,13.81,13.75,13.75,327156.0940841055,5.2805,5.2805,5.2576,5.2576,327156.0941
2011-07-06 13:10:00,13.75,13.77,13.74,13.76,373010.21620337374,5.2576,5.2653,5.2538,5.2614,373010.2162
2011-07-06 13:20:00,13.76,13.77,13.73,13.76,768353.5281539558,5.2614,5.2653,5.25,5.2614,768353.5282
2011-07-06 13:30:00,13.76,13.76,13.74,13.75,382276.0750772155,5.2614,5.2614,5.2538,5.2576,382276.0751
2011-07-06 13:40:00,13.75,13.75,13.73,13.73,406509.8598241863,5.2576,5.2576,5.25,5.25,406509.8598
2011-07-06 13:50:00,13.74,13.77,13.72,13.76,330957.47208363033,5.2538,5.2653,5.2461,5.2614,330957.4721
2011-07-06 14:00:00,13.76,13.77,13.71,13.72,379662.6277025422,5.2614,5.2653,5.2423,5.2461,379662.6277
2011-07-06 14:10:00,13.71,13.73,13.71,13.73,458066.04894274176,5.2423,5.25,5.2423,5.25,458066.0489
2011-07-06 14:20:00,13.73,13.74,13.71,13.73,378237.1109527204,5.25,5.2538,5.2423,5.25,378237.111
2011-07-06 14:30:00,13.73,13.78,13.73,13.78,381800.90282727487,5.25,5.2691,5.25,5.2691,381800.9028
2011-07-06 14:40:00,13.78,13.82,13.78,13.8,438108.8144452364,5.2691,5.2844,5.2691,5.2767,438108.8144
2011-07-06 14:50:00,13.8,13.82,13.78,13.78,391541.93395105726,5.2767,5.2844,5.2691,5.2691,391541.934
2011-07-06 15:00:00,13.78,13.83,13.78,13.82,492991.2093133761,5.2691,5.2882,5.2691,5.2844,492991.2093
2011-07-06 15:10:00,13.82,13.83,13.79,13.82,486101.2116892374,5.2844,5.2882,5.2729,5.2844,486101.2117
2011-07-06 15:20:00,13.83,13.85,13.81,13.84,546685.6735566643,5.2882,5.2958,5.2805,5.292,546685.6736
2011-07-06 15:30:00,13.84,13.86,13.83,13.83,914231.4088857212,5.292,5.2997,5.2882,5.2882,914231.4089
2011-07-06 15:40:00,13.83,13.87,13.82,13.82,1144214.7778569732,5.2882,5.3035,5.2844,5.2844,1144214.7779
2011-07-06 15:50:00,13.82,13.88,13.82,13.86,1562841.530054645,5.2844,5.3073,5.2844,5.2997,1562841.5301
2011-07-07 09:30:00,13.95,14.02,13.91,13.99,1249703.0173437872,5.3341,5.3608,5.3188,5.3494,1249703.0173
2011-07-07 09:40:00,13.99,14.05,13.97,14.0,2016155.856497981,5.3494,5.3723,5.3417,5.3532,2016155.8565
2011-07-07 09:50:00,14.0,14.03,13.99,14.01,553338.0850558328,5.3532,5.3647,5.3494,5.357,553338.0851
2011-07-07 10:00:00,14.02,14.06,13.97,13.98,1283202.6609645998,5.3608,5.3761,5.3417,5.3456,1283202.661
2011-07-07 10:10:00,13.98,14.02,13.97,14.0,915419.3395105726,5.3456,5.3608,5.3417,5.3532,915419.3395
2011-07-07 10:20:00,14.0,14.01,13.99,14.01,708481.8246614398,5.3532,5.357,5.3494,5.357,708481.8247
2011-07-07 10:30:00,14.0,14.03,14.0,14.01,556426.7046804467,5.3532,5.3647,5.3532,5.357,556426.7047
2011-07-07 10:40:00,14.01,14.05,13.99,14.02,383226.4195770967,5.357,5.3723,5.3494,5.3608,383226.4196
2011-07-07 10:50:00,14.01,14.05,14.0,14.05,281539.5580898076,5.357,5.3723,5.3532,5.3723,281539.5581
2011-07-07 11:00:00,14.05,14.05,14.02,14.05,336421.9529579473,5.3723,5.3723,5.3608,5.3723,336421.953
2011-07-07 11:10:00,14.05,14.05,14.02,14.04,388215.728201473,5.3723,5.3723,5.3608,5.3685,388215.7282
2011-07-07 11:20:00,14.04,14.09,14.04,14.09,514849.1328106439,5.3685,5.3876,5.3685,5.3876,514849.1328
2011-07-07 11:30:00,14.09,14.1,14.07,14.1,439059.1589451176,5.3876,5.3914,5.38,5.3914,439059.1589
2011-07-07 11:40:00,14.1,14.13,14.1,14.12,544547.3984319316,5.3914,5.4029,5.3914,5.3991,544547.3984
2011-07-07 11:50:00,14.12,14.14,14.1,14.13,498693.27631266334,5.3991,5.4067,5.3914,5.4029,498693.2763
2011-07-07 12:00:00,14.12,14.13,14.1,14.12,460917.0824423854,5.3991,5.4029,5.3914,5.3991,460917.0824
2011-07-07 12:10:00,14.13,14.13,14.11,14.13,442860.5369446424,5.4029,5.4029,5.3953,5.4029,442860.5369
2011-07-07 12:20:00,14.13,14.14,14.13,14.14,619149.4416726063,5.4029,5.4067,5.4029,5.4067,619149.4417
2011-07-07 12:30:00,14.14,14.14,14.13,14.13,844143.5020194821,5.4067,5.4067,5.4029,5.4029,844143.502
2011-07-07 12:40:00,14.13,14.14,14.09,14.09,256355.4288429556,5.4029,5.4067,5.3876,5.3876,256355.4288
2011-07-07 12:50:00,14.09,14.1,14.06,14.06,430981.23069612734,5.3876,5.3914,5.3761,5.3761,430981.2307
2011-07-07 13:00:00,14.06,14.08,14.05,14.08,476835.3528153956,5.3761,5.3838,5.3723,5.3838,476835.3528
2011-07-07 13:10:00,14.08,14.09,14.04,14.09,482062.2475647422,5.3838,5.3876,5.3685,5.3876,482062.2476
2011-07-07 13:20:00,14.09,14.1,14.05,14.07,369208.8382038489,5.3876,5.3914,5.3723,5.38,369208.8382
2011-07-07 13:30:00,14.07,14.07,14.03,14.04,224756.47422190543,5.38,5.38,5.3647,5.3685,224756.4742
2011-07-07 13:40:00,14.03,14.04,14.02,14.03,276787.83559040155,5.3647,5.3685,5.3608,5.3647,276787.8356
2011-07-07 13:50:00,14.02,14.06,14.01,14.01,289379.9002138275,5.3608,5.3761,5.357,5.357,289379.9002
2011-07-07 14:00:00,14.01,14.02,14.01,14.02,270135.42409123306,5.357,5.3608,5.357,5.3608,270135.4241
2011-07-07 14:10:00,14.02,14.08,14.02,14.07,499168.448562604,5.3608,5.3838,5.3608,5.38,499168.4486
2011-07-07 14:20:00,14.08,14.09,14.06,14.07,480636.7308149205,5.3838,5.3876,5.3761,5.38,480636.7308
2011-07-07 14:30:00,14.07,14.1,14.06,14.07,335709.19458303635,5.38,5.3914,5.3761,5.38,335709.1946
2011-07-07 14:40:00,14.07,14.07,14.04,14.06,376811.59420289856,5.38,5.38,5.3685,5.3761,376811.5942
2011-07-07 14:50:00,14.06,14.09,14.05,14.09,497267.7595628416,5.3761,5.3876,5.3723,5.3876,497267.7596
2011-07-07 15:00:00,14.09,14.1,14.07,14.08,569256.355428843,5.3876,5.3914,5.38,5.3838,569256.3554
2011-07-07 15:10:00,14.08,14.08,14.05,14.05,522689.4749346639,5.3838,5.3838,5.3723,5.3723,522689.4749
2011-07-07 15:20:00,14.05,14.05,14.02,14.04,457115.70444286056,5.3723,5.3723,5.3608,5.3685,457115.7044
2011-07-07 15:30:00,14.03,14.05,14.0,14.04,955571.3946305536,5.3647,5.3723,5.3532,5.3685,955571.3946
2011-07-07 15:40:00,14.04,14.05,13.99,14.0,1108576.859111428,5.3685,5.3723,5.3494,5.3532,1108576.8591
2011-07-07 15:50:00,14.0,14.03,13.99,14.02,2025896.887621763,5.3532,5.3647,5.3494,5.3608,2025896.8876
2011-07-08 09:30:00,13.87,14.0,13.83,13.99,1561178.4271798527,5.3035,5.3532,5.2882,5.3494,1561178.4272
2011-07-08 09:40:00,13.99,14.03,13.93,13.93,640057.0206699929,5.3494,5.3647,5.3264,5.3264,640057.0207
2011-07-08 09:50:00,13.92,13.95,13.86,13.87,618199.0971727251,5.3226,5.3341,5.2997,5.3035,618199.0972
2011-07-08 10:00:00,13.87,13.89,13.82,13.86,718222.8557852221,5.3035,5.3111,5.2844,5.2997,718222.8558
2011-07-08 10:10:00,13.86,13.93,13.86,13.92,660964.5996673794,5.2997,5.3264,5.2997,5.3226,660964.5997
2011-07-08 10:20:00,13.92,13.97,13.9,13.94,552150.1544309813,5.3226,5.3417,5.315,5.3303,552150.1544
2011-07-08 10:30:00,13.94,13.97,13.89,13.96,492278.4509384652,5.3303,5.3417,5.3111,5.3379,492278.4509
2011-07-08 10:40:00,13.96,13.98,13.93,13.94,343311.950582086,5.3379,5.3456,5.3264,5.3303,343311.9506
2011-07-08 10:50:00,13.93,13.96,13.92,13.94,371109.5272036113,5.3264,5.3379,5.3226,5.3303,371109.5272
2011-07-08 11:00:00,13.94,13.94,13.89,13.91,392254.6923259682,5.3303,5.3303,5.3111,5.3188,392254.6923
2011-07-08 11:10:00,13.91,13.93,13.87,13.91,760038.0137799953,5.3188,5.3264,5.3035,5.3188,760038.0138
2011-07-08 11:20:00,13.91,13.94,13.91,13.91,334521.26395818486,5.3188,5.3303,5.3188,5.3188,334521.264
2011-07-08 11:30:00,13.91,13.97,13.87,13.96,637918.7455452601,5.3188,5.3417,5.3035,5.3379,637918.7455
2011-07-08 11:40:00,13.97,14.0,13.93,13.94,632929.4369208838,5.3417,5.3532,5.3264,5.3303,632929.4369
2011-07-08 11:50:00,13.94,13.96,13.92,13.94,394155.3813257306,5.3303,5.3379,5.3226,5.3303,394155.3813
2011-07-08 12:00:00,13.94,13.97,13.93,13.94,355904.015205512,5.3303,5.3417,5.3264,5.3303,355904.0152
2011-07-08 12:10:00,13.94,13.94,13.89,13.92,295081.9672131148,5.3303,5.3303,5.3111,5.3226,295081.9672
2011-07-08 12:20:00,13.92,13.94,13.91,13.94,232596.8163459254,5.3226,5.3303,5.3188,5.3303,232596.8163
2011-07-08 12:30:00,13.94,13.96,13.94,13.95,204324.0674744595,5.3303,5.3379,5.3303,5.3341,204324.0675
2011-07-08 12:40:00,13.96,13.96,13.94,13.96,328819.19695889764,5.3379,5.3379,5.3303,5.3379,328819.197
2011-07-08 12:50:00,13.96,13.98,13.94,13.97,252078.8785934901,5.3379,5.3456,5.3303,5.3417,252078.8786
2011-07-08 13:00:00,13.97,13.98,13.94,13.97,273224.043715847,5.3417,5.3456,5.3303,5.3417,273224.0437
2011-07-08 13:10:00,13.97,13.97,13.94,13.97,272273.6992159658,5.3417,5.3417,5.3303,5.3417,272273.6992
2011-07-08 13:20:00,13.97,14.01,13.96,14.0,245901.6393442623,5.3417,5.357,5.3379,5.3532,245901.6393
2011-07-08 13:30:00,14.0,14.03,14.0,14.02,283202.6609645997,5.3532,5.3647,5.3532,5.3608,283202.661
2011-07-08 13:40:00,14.02,14.03,13.98,13.99,251841.29246851985,5.3608,5.3647,5.3456,5.3494,251841.2925
2011-07-08 13:50:00,13.99,14.0,13.97,13.97,384176.7640769779,5.3494,5.3532,5.3417,5.3417,384176.7641
2011-07-08 14:00:00,13.97,14.02,13.96,14.02,536231.8840579711,5.3417,5.3608,5.3379,5.3608,536231.8841
2011-07-08 14:10:00,14.02,14.03,13.96,13.98,363506.7712045616,5.3608,5.3647,5.3379,5.3456,363506.7712
2011-07-08 14:20:00,13.98,13.99,13.97,13.99,224756.47422190543,5.3456,5.3494,5.3417,5.3494,224756.4742
2011-07-08 14:30:00,13.99,14.02,13.99,14.01,414112.615823236,5.3494,5.3608,5.3494,5.357,414112.6158
2011-07-08 14:40:00,14.01,14.02,14.0,14.02,296507.48396293656,5.357,5.3608,5.3532,5.3608,296507.484
2011-07-08 14:50:00,14.02,14.02,14.0,14.01,215965.78759800427,5.3608,5.3608,5.3532,5.357,215965.7876
2011-07-08 15:00:00,14.02,14.04,14.0,14.02,508196.7213114754,5.3608,5.3685,5.3532,5.3608,508196.7213
2011-07-08 15:10:00,14.02,14.02,13.99,13.99,296269.8978379663,5.3608,5.3608,5.3494,5.3494,296269.8978
2011-07-08 15:20:00,13.99,14.02,13.98,14.02,397244.0009503445,5.3494,5.3608,5.3456,5.3608,397244.001
2011-07-08 15:30:00,14.02,14.06,14.01,14.06,638156.3316702305,5.3608,5.3761,5.357,5.3761,638156.3317
2011-07-08 15:40:00,14.06,14.07,14.04,14.06,968401.0453789498,5.3761,5.38,5.3685,5.3761,968401.0454
2011-07-08 15:50:00,14.07,14.07,14.05,14.07,1684010.453789499,5.38,5.38,5.3723,5.38,1684010.4538
2011-07-11 09:30:00,13.93,14.0,13.85,13.9,1162984.081729627,5.3264,5.3532,5.2958,5.315,1162984.0817
2011-07-11 09:40:00,13.9,14.34,13.85,14.14,5464718.460441911,5.315,5.4832,5.2958,5.4067,5464718.4604
2011-07-11 09:50:00,14.13,14.19,14.02,14.02,2194345.4502257067,5.4029,5.4258,5.3608,5.3608,2194345.4502
2011-07-11 10:00:00,14.02,14.11,14.0,14.05,1435732.9531955337,5.3608,5.3953,5.3532,5.3723,1435732.9532
2011-07-11 10:10:00,14.05,14.18,14.04,14.15,2047517.2249940604,5.3723,5.422,5.3685,5.4106,2047517.225
2011-07-11 10:20:00,14.15,14.16,13.97,14.0,1317177.4768353528,5.4106,5.4144,5.3417,5.3532,1317177.4768
2011-07-11 10:30:00,14.0,14.05,13.94,13.97,1173913.043478261,5.3532,5.3723,5.3303,5.3417,1173913.0435
2011-07-11 10:40:00,13.97,13.98,13.89,13.93,1173200.28510335,5.3417,5.3456,5.3111,5.3264,1173200.2851
2011-07-11 10:50:00,13.93,13.95,13.9,13.93,750534.5687811832,5.3264,5.3341,5.315,5.3264,750534.5688
2011-07-11 11:00:00,13.93,13.97,13.89,13.89,759325.2554050843,5.3264,5.3417,5.3111,5.3111,759325.2554
2011-07-11 11:10:00,13.9,13.91,13.87,13.88,669517.7001663103,5.315,5.3188,5.3035,5.3073,669517.7002
2011-07-11 11:20:00,13.88,13.9,13.86,13.9,636968.401045379,5.3073,5.315,5.2997,5.315,636968.401
2011-07-11 11:30:00,13.89,13.9,13.87,13.88,525065.3361843668,5.3111,5.315,5.3035,5.3073,525065.3362
2011-07-11 11:40:00,13.89,13.92,13.89,13.92,730339.7481587075,5.3111,5.3226,5.3111,5.3226,730339.7482
2011-07-11 11:50:00,13.92,13.96,13.91,13.93,474697.0776906629,5.3226,5.3379,5.3188,5.3264,474697.0777
2011-07-11 12:00:00,13.93,13.93,13.9,13.9,238774.05559515324,5.3264,5.3264,5.315,5.315,238774.0556
2011-07-11 12:10:00,13.9,13.91,13.87,13.89,191019.2444761226,5.315,5.3188,5.3035,5.3111,191019.2445
2011-07-11 12:20:00,13.89,13.91,13.89,13.9,449988.1206937515,5.3111,5.3188,5.3111,5.315,449988.1207
2011-07-11 12:30:00,13.9,13.91,13.88,13.89,190544.072226182,5.315,5.3188,5.3073,5.3111,190544.0722
2011-07-11 12:40:00,13.9,13.91,13.86,13.87,309812.3069612735,5.315,5.3188,5.2997,5.3035,309812.307
2011-07-11 12:50:00,13.87,13.89,13.86,13.87,425279.1636968401,5.3035,5.3111,5.2997,5.3035,425279.1637
2011-07-11 13:00:00,13.88,13.89,13.86,13.87,195295.79472558803,5.3073,5.3111,5.2997,5.3035,195295.7947
2011-07-11 13:10:00,13.87,13.88,13.83,13.84,408885.7210738893,5.3035,5.3073,5.2882,5.292,408885.7211
2011-07-11 13:20:00,13.84,13.88,13.83,13.84,330719.88595866004,5.292,5.3073,5.2882,5.292,330719.886
2011-07-11 13:30:00,13.84,13.86,13.82,13.83,583511.5229270611,5.292,5.2997,5.2844,5.2882,583511.5229
2011-07-11 13:40:00,13.83,13.87,13.82,13.86,437396.0560703255,5.2882,5.3035,5.2844,5.2997,437396.0561
2011-07-11 13:50:00,13.86,13.91,13.86,13.89,562366.3578047042,5.2997,5.3188,5.2997,5.3111,562366.3578
2011-07-11 14:00:00,13.89,13.9,13.88,13.88,501306.7236873367,5.3111,5.315,5.3073,5.3073,501306.7237
2011-07-11 14:10:00,13.88,13.89,13.84,13.84,612021.8579234973,5.3073,5.3111,5.292,5.292,612021.8579
2011-07-11 14:20:00,13.84,13.86,13.83,13.85,325968.163459254,5.292,5.2997,5.2882,5.2958,325968.1635
2011-07-11 14:30:00,13.85,13.85,13.81,13.84,851746.2580185317,5.2958,5.2958,5.2805,5.292,851746.258
2011-07-11 14:40:00,13.84,13.85,13.81,13.82,566167.735804229,5.292,5.2958,5.2805,5.2844,566167.7358
2011-07-11 14:50:00,13.82,13.83,13.81,13.82,271560.9408410549,5.2844,5.2882,5.2805,5.2844,271560.9408
2011-07-11 15:00:00,13.82,13.83,13.78,13.78,912568.3060109288,5.2844,5.2882,5.2691,5.2691,912568.306
2011-07-11 15:10:00,13.78,13.82,13.78,13.79,450463.2929436921,5.2691,5.2844,5.2691,5.2729,450463.2929
2011-07-11 15:20:00,13.78,13.83,13.78,13.82,617011.1665478736,5.2691,5.2882,5.2691,5.2844,617011.1665
2011-07-11 15:30:00,13.83,13.88,13.82,13.87,1293418.8643383228,5.2882,5.3073,5.2844,5.3035,1293418.8643
2011-07-11 15:40:00,13.87,13.9,13.84,13.85,1175813.7324780233,5.3035,5.315,5.292,5.2958,1175813.7325
2011-07-11 15:50:00,13.85,13.86,13.81,13.85,2153718.2228557854,5.2958,5.2997,5.2805,5.2958,2153718.2229
2011-07-12 09:30:00,13.99,14.1,13.89,13.91,1455215.0154430985,5.3494,5.3914,5.3111,5.3188,1455215.0154
2011-07-12 09:40:00,13.92,13.92,13.81,13.83,926823.4735091472,5.3226,5.3226,5.2805,5.2882,926823.4735
2011-07-12 09:50:00,13.83,13.87,13.75,13.84,814682.8225231647,5.2882,5.3035,5.2576,5.292,814682.8225
2011-07-12 10:00:00,13.83,13.91,13.81,13.9,806367.3081492041,5.2882,5.3188,5.2805,5.315,806367.3081
2011-07-12 10:10:00,13.9,13.9,13.81,13.86,576383.939177952,5.315,5.315,5.2805,5.2997,576383.9392
2011-07-12 10:20:00,13.86,13.89,13.8,13.84,725112.8534093609,5.2997,5.3111,5.2767,5.292,725112.8534
2011-07-12 10:30:00,13.84,13.87,13.81,13.87,736041.8151579947,5.292,5.3035,5.2805,5.3035,736041.8152
2011-07-12 10:40:00,13.87,13.89,13.84,13.85,899976.241387503,5.3035,5.3111,5.292,5.2958,899976.2414
2011-07-12 10:50:00,13.85,13.85,13.81,13.83,1051318.6029935852,5.2958,5.2958,5.2805,5.2882,1051318.603
2011-07-12 11:00:00,13.83,13.86,13.82,13.84,578522.2143026848,5.2882,5.2997,5.2844,5.292,578522.2143
2011-07-12 11:10:00,13.83,13.84,13.76,13.78,599667.3794250416,5.2882,5.292,5.2614,5.2691,599667.3794
2011-07-12 11:20:00,13.78,13.83,13.78,13.78,484913.2810643858,5.2691,5.2882,5.2691,5.2691,484913.2811
2011-07-12 11:30:00,13.79,13.79,13.74,13.74,951057.2582561178,5.2729,5.2729,5.2538,5.2538,951057.2583
2011-07-12 11:40:00,13.75,13.81,13.75,13.76,671418.3891660727,5.2576,5.2805,5.2576,5.2614,671418.3892
2011-07-12 11:50:00,13.76,13.78,13.73,13.75,511998.09931100026,5.2614,5.2691,5.25,5.2576,511998.0993
2011-07-12 12:00:00,13.75,13.81,13.75,13.79,419339.5105725826,5.2576,5.2805,5.2576,5.2729,419339.5106
2011-07-12 12:10:00,13.78,13.79,13.73,13.75,238536.46947018296,5.2691,5.2729,5.25,5.2576,238536.4695
2011-07-12 12:20:00,13.75,13.75,13.69,13.69,367545.7353290568,5.2576,5.2576,5.2347,5.2347,367545.7353
2011-07-12 12:30:00,13.69,13.73,13.69,13.71,536231.8840579711,5.2347,5.25,5.2347,5.2423,536231.8841
2011-07-12 12:40:00,13.71,13.73,13.7,13.7,324067.47445949155,5.2423,5.25,5.2385,5.2385,324067.4745
2011-07-12 12:50:00,13.7,13.75,13.69,13.75,325968.163459254,5.2385,5.2576,5.2347,5.2576,325968.1635
2011-07-12 13:00:00,13.75,13.8,13.72,13.79,394392.9674507009,5.2576,5.2767,5.2461,5.2729,394392.9675
2011-07-12 13:10:00,13.79,13.8,13.74,13.74,737704.9180327869,5.2729,5.2767,5.2538,5.2538,737704.918
2011-07-12 13:20:00,13.74,13.74,13.69,13.69,409598.4794488002,5.2538,5.2538,5.2347,5.2347,409598.4794
2011-07-12 13:30:00,13.69,13.7,13.68,13.68,431693.9890710383,5.2347,5.2385,5.2308,5.2308,431693.9891
2011-07-12 13:40:00,13.68,13.71,13.66,13.7,352577.8094559278,5.2308,5.2423,5.2232,5.2385,352577.8095
2011-07-12 13:50:00,13.7,13.7,13.67,13.68,218104.062722737,5.2385,5.2385,5.227,5.2308,218104.0627
2011-07-12 14:00:00,13.68,13.75,13.67,13.74,703492.5160370634,5.2308,5.2576,5.227,5.2538,703492.516
2011-07-12 14:10:00,13.74,13.81,13.74,13.79,704442.8605369447,5.2538,5.2805,5.2538,5.2729,704442.8605
2011-07-12 14:20:00,13.79,13.82,13.74,13.75,1033262.0574958422,5.2729,5.2844,5.2538,5.2576,1033262.0575
2011-07-12 14:30:00,13.76,13.76,13.72,13.74,740080.7792824899,5.2614,5.2614,5.2461,5.2538,740080.7793
2011-07-12 14:40:00,13.75,13.77,13.7,13.73,535043.9534331196,5.2576,5.2653,5.2385,5.25,535043.9534
2011-07-12 14:50:00,13.73,13.73,13.69,13.7,347588.50083155144,5.25,5.25,5.2347,5.2385,347588.5008
2011-07-12 15:00:00,13.7,13.73,13.69,13.69,818246.6143977192,5.2385,5.25,5.2347,5.2347,818246.6144
2011-07-12 15:10:00,13.69,13.7,13.65,13.65,1292230.933713471,5.2347,5.2385,5.2194,5.2194,1292230.9337
2011-07-12 15:20:00,13.65,13.66,13.6,13.63,1296032.311712996,5.2194,5.2232,5.2002,5.2117,1296032.3117
2011-07-12 15:30:00,13.63,13.64,13.58,13.59,2051793.7752435256,5.2117,5.2155,5.1926,5.1964,2051793.7752
2011-07-12 15:40:00,13.59,13.6,13.55,13.55,2059634.1173675456,5.1964,5.2002,5.1811,5.1811,2059634.1174
2011-07-12 15:50:00,13.55,13.59,13.52,13.58,3264670.943216916,5.1811,5.1964,5.1697,5.1926,3264670.9432
2011-07-13 09:30:00,13.64,13.71,13.58,13.59,906628.6528866716,5.2155,5.2423,5.1926,5.1964,906628.6529
2011-07-13 09:40:00,13.59,13.65,13.53,13.54,1054882.3948681396,5.1964,5.2194,5.1735,5.1773,1054882.3949
2011-07-13 09:50:00,13.53,13.57,13.49,13.57,977904.490377762,5.1735,5.1888,5.1582,5.1888,977904.4904
2011-07-13 10:00:00,13.57,13.65,13.55,13.6,1207650.2732240437,5.1888,5.2194,5.1811,5.2002,1207650.2732
2011-07-13 10:10:00,13.6,13.68,13.57,13.66,733190.7816583512,5.2002,5.2308,5.1888,5.2232,733190.7817
2011-07-13 10:20:00,13.67,13.76,13.67,13.71,1013779.9952482776,5.227,5.2614,5.227,5.2423,1013779.9952
2011-07-13 10:30:00,13.71,13.76,13.71,13.74,997624.138750297,5.2423,5.2614,5.2423,5.2538,997624.1388
2011-07-13 10:40:00,13.74,13.78,13.74,13.78,582561.1784271798,5.2538,5.2691,5.2538,5.2691,582561.1784
2011-07-13 10:50:00,13.78,13.79,13.72,13.73,762176.288904728,5.2691,5.2729,5.2461,5.25,762176.2889
2011-07-13 11:00:00,13.72,13.76,13.7,13.71,467331.9078165835,5.2461,5.2614,5.2385,5.2423,467331.9078
2011-07-13 11:10:00,13.71,13.8,13.71,13.8,617248.7526728439,5.2423,5.2767,5.2423,5.2767,617248.7527
2011-07-13 11:20:00,13.8,13.81,13.76,13.77,1066286.528866714,5.2767,5.2805,5.2614,5.2653,1066286.5289
2011-07-13 11:30:00,13.76,13.76,13.74,13.74,638869.0900451414,5.2614,5.2614,5.2538,5.2538,638869.09
2011-07-13 11:40:00,13.74,13.76,13.7,13.72,580185.3171774768,5.2538,5.2614,5.2385,5.2461,580185.3172
2011-07-13 11:50:00,13.72,13.76,13.7,13.75,542884.2955571394,5.2461,5.2614,5.2385,5.2576,542884.2956
2011-07-13 12:00:00,13.75,13.76,13.68,13.71,395105.7258256118,5.2576,5.2614,5.2308,5.2423,395105.7258
2011-07-13 12:10:00,13.71,13.77,13.71,13.76,230458.5412211927,5.2423,5.2653,5.2423,5.2614,230458.5412
2011-07-13 12:20:00,13.76,13.78,13.76,13.76,430743.64457115706,5.2614,5.2691,5.2614,5.2614,430743.6446
2011-07-13 12:30:00,13.76,13.77,13.71,13.71,365407.4602043241,5.2614,5.2653,5.2423,5.2423,365407.4602
2011-07-13 12:40:00,13.71,13.75,13.69,13.75,371822.2855785223,5.2423,5.2576,5.2347,5.2576,371822.2856
2011-07-13 12:50:00,13.75,13.77,13.72,13.76,359942.9793300072,5.2576,5.2653,5.2461,5.2614,359942.9793
2011-07-13 13:00:00,13.76,13.76,13.7,13.73,968401.0453789498,5.2614,5.2614,5.2385,5.25,968401.0454
2011-07-13 13:10:00,13.73,13.76,13.71,13.76,590876.6928011405,5.25,5.2614,5.2423,5.2614,590876.6928
2011-07-13 13:20:00,13.76,13.78,13.75,13.78,348063.6730814921,5.2614,5.2691,5.2576,5.2691,348063.6731
2011-07-13 13:30:00,13.78,13.79,13.77,13.78,596103.587550487,5.2691,5.2729,5.2653,5.2691,596103.5876
2011-07-13 13:40:00,13.78,13.78,13.76,13.77,248039.914468995,5.2691,5.2691,5.2614,5.2653,248039.9145
2011-07-13 13:50:00,13.77,13.78,13.75,13.76,214540.27084818247,5.2653,5.2691,5.2576,5.2614,214540.2708
2011-07-13 14:00:00,13.76,13.76,13.72,13.74,580660.4894274174,5.2614,5.2614,5.2461,5.2538,580660.4894
2011-07-13 14:10:00,13.74,13.74,13.7,13.71,280351.6274649561,5.2538,5.2538,5.2385,5.2423,280351.6275
2011-07-13 14:20:00,13.71,13.72,13.68,13.7,327393.6802090758,5.2423,5.2461,5.2308,5.2385,327393.6802
2011-07-13 14:30:00,13.7,13.74,13.7,13.74,354953.6707056308,5.2385,5.2538,5.2385,5.2538,354953.6707
2011-07-13 14:40:00,13.73,13.73,13.7,13.71,359942.9793300072,5.25,5.25,5.2385,5.2423,359942.9793
2011-07-13 14:50:00,13.71,13.74,13.71,13.72,392967.4507008791,5.2423,5.2538,5.2423,5.2461,392967.4507
2011-07-13 15:00:00,13.72,13.75,13.67,13.68,650273.2240437159,5.2461,5.2576,5.227,5.2308,650273.224
2011-07-13 15:10:00,13.68,13.68,13.6,13.6,927536.231884058,5.2308,5.2308,5.2002,5.2002,927536.2319
2011-07-13 15:20:00,13.6,13.65,13.57,13.65,793300.0712758375,5.2002,5.2194,5.1888,5.2194,793300.0713
2011-07-13 15:30:00,13.65,13.65,13.59,13.59,839866.9517700167,5.2194,5.2194,5.1964,5.1964,839866.9518
2011-07-13 15:40:00,13.59,13.61,13.57,13.6,1038488.9522451888,5.1964,5.2041,5.1888,5.2002,1038488.9522
2011-07-13 15:50:00,13.6,13.64,13.59,13.63,1481824.661439772,5.2002,5.2155,5.1964,5.2117,1481824.6614
2011-07-14 09:30:00,13.6,13.64,13.49,13.56,997386.5526253268,5.2002,5.2155,5.1582,5.185,997386.5526
2011-07-14 09:40:00,13.56,13.65,13.54,13.63,826799.71489665,5.185,5.2194,5.1773,5.2117,826799.7149
2011-07-14 09:50:00,13.63,13.76,13.62,13.75,906153.4806367308,5.2117,5.2614,5.2079,5.2576,906153.4806
2011-07-14 10:00:00,13.75,13.8,13.73,13.79,821097.6478973628,5.2576,5.2767,5.25,5.2729,821097.6479
2011-07-14 10:10:00,13.79,13.8,13.72,13.74,1341648.847707294,5.2729,5.2767,5.2461,5.2538,1341648.8477
2011-07-14 10:20:00,13.74,13.81,13.73,13.79,783559.0401520551,5.2538,5.2805,5.25,5.2729,783559.0402
2011-07-14 10:30:00,13.79,13.8,13.7,13.75,780945.5927773818,5.2729,5.2767,5.2385,5.2576,780945.5928
2011-07-14 10:40:00,13.75,13.77,13.74,13.74,855785.2221430269,5.2576,5.2653,5.2538,5.2538,855785.2221
2011-07-14 10:50:00,13.74,13.76,13.71,13.71,831551.4373960561,5.2538,5.2614,5.2423,5.2423,831551.4374
2011-07-14 11:00:00,13.71,13.73,13.7,13.72,428842.95557139465,5.2423,5.25,5.2385,5.2461,428842.9556
2011-07-14 11:10:00,13.72,13.73,13.72,13.73,583273.9368020907,5.2461,5.25,5.2461,5.25,583273.9368
2011-07-14 11:20:00,13.72,13.73,13.72,13.73,458303.6350677121,5.2461,5.25,5.2461,5.25,458303.6351
2011-07-14 11:30:00,13.73,13.73,13.65,13.65,724400.0950344501,5.25,5.25,5.2194,5.2194,724400.095
2011-07-14 11:40:00,13.65,13.69,13.65,13.68,324780.2328344025,5.2194,5.2347,5.2194,5.2308,324780.2328
2011-07-14 11:50:00,13.68,13.68,13.65,13.68,222380.6129722024,5.2308,5.2308,5.2194,5.2308,222380.613
2011-07-14 12:00:00,13.68,13.68,13.62,13.63,411499.1684485626,5.2308,5.2308,5.2079,5.2117,411499.1684
2011-07-14 12:10:00,13.63,13.63,13.57,13.57,339985.7448325018,5.2117,5.2117,5.1888,5.1888,339985.7448
2011-07-14 12:20:00,13.58,13.58,13.54,13.57,229983.3689712521,5.1926,5.1926,5.1773,5.1888,229983.369
2011-07-14 12:30:00,13.57,13.57,13.55,13.56,180565.45497742933,5.1888,5.1888,5.1811,5.185,180565.455
2011-07-14 12:40:00,13.56,13.59,13.55,13.56,199572.34497505345,5.185,5.1964,5.1811,5.185,199572.345
2011-07-14 12:50:00,13.56,13.58,13.5,13.52,350914.7065811357,5.185,5.1926,5.162,5.1697,350914.7066
2011-07-14 13:00:00,13.52,13.53,13.47,13.5,313138.51271085767,5.1697,5.1735,5.1505,5.162,313138.5127
2011-07-14 13:10:00,13.5,13.51,13.46,13.47,291280.5892135899,5.162,5.1658,5.1467,5.1505,291280.5892
2011-07-14 13:20:00,13.47,13.48,13.44,13.48,436683.29769541457,5.1505,5.1544,5.1391,5.1544,436683.2977
2011-07-14 13:30:00,13.48,13.61,13.47,13.56,1011641.7201235448,5.1544,5.2041,5.1505,5.185,1011641.7201
2011-07-14 13:40:00,13.56,13.59,13.54,13.57,299833.6897125208,5.185,5.1964,5.1773,5.1888,299833.6897
2011-07-14 13:50:00,13.57,13.58,13.54,13.58,328581.6108339273,5.1888,5.1926,5.1773,5.1926,328581.6108
2011-07-14 14:00:00,13.57,13.59,13.56,13.58,372059.8717034925,5.1888,5.1964,5.185,5.1926,372059.8717
2011-07-14 14:10:00,13.58,13.62,13.57,13.58,339035.4003326206,5.1926,5.2079,5.1888,5.1926,339035.4003
2011-07-14 14:20:00,13.58,13.61,13.54,13.56,695889.7600380138,5.1926,5.2041,5.1773,5.185,695889.76
2011-07-14 14:30:00,13.55,13.57,13.52,13.56,406747.4459491566,5.1811,5.1888,5.1697,5.185,406747.4459
2011-07-14 14:40:00,13.56,13.6,13.56,13.59,526490.8529341887,5.185,5.2002,5.185,5.1964,526490.8529
2011-07-14 14:50:00,13.59,13.6,13.57,13.59,759562.8415300547,5.1964,5.2002,5.1888,5.1964,759562.8415
2011-07-14 15:00:00,13.59,13.6,13.56,13.57,1089807.555238774,5.1964,5.2002,5.185,5.1888,1089807.5552
2011-07-14 15:10:00,13.57,13.6,13.54,13.59,567830.8386790211,5.1888,5.2002,5.1773,5.1964,567830.8387
2011-07-14 15:20:00,13.6,13.62,13.58,13.6,718698.0280351627,5.2002,5.2079,5.1926,5.2002,718698.028
2011-07-14 15:30:00,13.59,13.67,13.58,13.63,726775.956284153,5.1964,5.227,5.1926,5.2117,726775.9563
2011-07-14 15:40:00,13.63,13.64,13.57,13.58,998336.897125208,5.2117,5.2155,5.1888,5.1926,998336.8971
2011-07-14 15:50:00,13.57,13.57,13.52,13.55,2204561.65359943,5.1888,5.1888,5.1697,5.1811,2204561.6536
2011-07-15 09:30:00,13.69,13.9,13.68,13.75,3476122.594440485,5.2347,5.315,5.2308,5.2576,3476122.5944
2011-07-15 09:40:00,13.75,13.82,13.73,13.78,1589213.5899263483,5.2576,5.2844,5.25,5.2691,1589213.5899
2011-07-15 09:50:00,13.78,13.83,13.74,13.76,994060.3468757424,5.2691,5.2882,5.2538,5.2614,994060.3469
2011-07-15 10:00:00,13.76,13.84,13.76,13.81,1273699.2159657876,5.2614,5.292,5.2614,5.2805,1273699.216
2011-07-15 10:10:00,13.8,13.8,13.72,13.73,2209788.5483487765,5.2767,5.2767,5.2461,5.25,2209788.5483
2011-07-15 10:20:00,13.72,13.77,13.69,13.77,1032074.1268709908,5.2461,5.2653,5.2347,5.2653,1032074.1269
2011-07-15 10:30:00,13.77,13.79,13.69,13.71,1438346.4005702068,5.2653,5.2729,5.2347,5.2423,1438346.4006
2011-07-15 10:40:00,13.71,13.74,13.7,13.7,1452126.3958184842,5.2423,5.2538,5.2385,5.2385,1452126.3958
2011-07-15 10:50:00,13.7,13.74,13.69,13.69,1062247.5647422192,5.2385,5.2538,5.2347,5.2347,1062247.5647
2011-07-15 11:00:00,13.69,13.71,13.66,13.67,1081492.0408648136,5.2347,5.2423,5.2232,5.227,1081492.0409
2011-07-15 11:10:00,13.67,13.73,13.67,13.71,769066.2865288667,5.227,5.25,5.227,5.2423,769066.2865
2011-07-15 11:20:00,13.71,13.71,13.67,13.69,615110.4775481112,5.2423,5.2423,5.227,5.2347,615110.4775
2011-07-15 11:30:00,13.69,13.7,13.66,13.69,910905.2031361368,5.2347,5.2385,5.2232,5.2347,910905.2031
2011-07-15 11:40:00,13.69,13.7,13.67,13.68,516749.8218104063,5.2347,5.2385,5.227,5.2308,516749.8218
2011-07-15 11:50:00,13.68,13.73,13.66,13.67,481349.4891898313,5.2308,5.25,5.2232,5.227,481349.4892
2011-07-15 12:00:00,13.67,13.76,13.66,13.75,496792.5873129009,5.227,5.2614,5.2232,5.2576,496792.5873
2011-07-15 12:10:00,13.75,13.76,13.73,13.75,896412.4495129485,5.2576,5.2614,5.25,5.2576,896412.4495
2011-07-15 12:20:00,13.76,13.76,13.71,13.74,587788.0731765265,5.2614,5.2614,5.2423,5.2538,587788.0732
2011-07-15 12:30:00,13.73,13.75,13.72,13.73,242100.26134473743,5.25,5.2576,5.2461,5.25,242100.2613
2011-07-15 12:40:00,13.73,13.74,13.7,13.73,263720.5987170349,5.25,5.2538,5.2385,5.25,263720.5987
2011-07-15 12:50:00,13.73,13.76,13.72,13.75,260869.5652173913,5.25,5.2614,5.2461,5.2576,260869.5652
2011-07-15 13:00:00,13.75,13.76,13.73,13.76,235447.84984556903,5.2576,5.2614,5.25,5.2614,235447.8498
2011-07-15 13:10:00,13.76,13.76,13.71,13.71,282965.0748396293,5.2614,5.2614,5.2423,5.2423,282965.0748
2011-07-15 13:20:00,13.71,13.72,13.68,13.7,394392.9674507009,5.2423,5.2461,5.2308,5.2385,394392.9675
2011-07-15 13:30:00,13.7,13.71,13.69,13.7,179139.93822760752,5.2385,5.2423,5.2347,5.2385,179139.9382
2011-07-15 13:40:00,13.69,13.71,13.66,13.67,871941.0786410074,5.2347,5.2423,5.2232,5.227,871941.0786
2011-07-15 13:50:00,13.67,13.68,13.63,13.64,599667.3794250416,5.227,5.2308,5.2117,5.2155,599667.3794
2011-07-15 14:00:00,13.64,13.66,13.63,13.63,451888.8096935139,5.2155,5.2232,5.2117,5.2117,451888.8097
2011-07-15 14:10:00,13.63,13.69,13.63,13.69,1047754.8111190308,5.2117,5.2347,5.2117,5.2347,1047754.8111
2011-07-15 14:20:00,13.69,13.69,13.61,13.61,835827.9876455215,5.2347,5.2347,5.2041,5.2041,835827.9876
2011-07-15 14:30:00,13.61,13.64,13.61,13.64,355666.4290805417,5.2041,5.2155,5.2041,5.2155,355666.4291
2011-07-15 14:40:00,13.64,13.7,13.64,13.69,646947.0182941316,5.2155,5.2385,5.2155,5.2347,646947.0183
2011-07-15 14:50:00,13.69,13.7,13.68,13.69,439059.1589451176,5.2347,5.2385,5.2308,5.2347,439059.1589
2011-07-15 15:00:00,13.69,13.72,13.68,13.7,559277.7381800903,5.2347,5.2461,5.2308,5.2385,559277.7382
2011-07-15 15:10:00,13.7,13.71,13.69,13.69,287954.3834640057,5.2385,5.2423,5.2347,5.2347,287954.3835
2011-07-15 15:20:00,13.69,13.74,13.69,13.73,730102.1620337373,5.2347,5.2538,5.2347,5.25,730102.162
2011-07-15 15:30:00,13.73,13.76,13.7,13.72,734616.298408173,5.25,5.2614,5.2385,5.2461,734616.2984
2011-07-15 15:40:00,13.72,13.77,13.72,13.76,1278450.9384651936,5.2461,5.2653,5.2461,5.2614,1278450.9385
2011-07-15 15:50:00,13.77,13.82,13.76,13.81,4306248.515086719,5.2653,5.2844,5.2614,5.2805,4306248.5151
2011-07-18 09:30:00,13.81,13.99,13.77,13.86,1541696.364932288,5.2805,5.3494,5.2653,5.2997,1541696.3649
2011-07-18 09:40:00,13.86,13.9,13.74,13.76,1039914.4689950108,5.2997,5.315,5.2538,5.2614,1039914.469
2011-07-18 09:50:00,13.76,13.79,13.71,13.74,623901.1641720124,5.2614,5.2729,5.2423,5.2538,623901.1642
2011-07-18 10:00:00,13.74,13.78,13.68,13.7,942028.9855072465,5.2538,5.2691,5.2308,5.2385,942028.9855
2011-07-18 10:10:00,13.7,13.71,13.62,13.65,612259.4440484676,5.2385,5.2423,5.2079,5.2194,612259.444
2011-07-18 10:20:00,13.66,13.78,13.66,13.72,789261.1071513423,5.2232,5.2691,5.2232,5.2461,789261.1072
2011-07-18 10:30:00,13.72,13.77,13.7,13.72,547636.0180565455,5.2461,5.2653,5.2385,5.2461,547636.0181
2011-07-18 10:40:00,13.72,13.74,13.68,13.69,630078.4034212402,5.2461,5.2538,5.2308,5.2347,630078.4034
2011-07-18 10:50:00,13.69,13.72,13.62,13.64,469232.59681634593,5.2347,5.2461,5.2079,5.2155,469232.5968
2011-07-18 11:00:00,13.64,13.7,13.62,13.68,916369.6840104538,5.2155,5.2385,5.2079,5.2308,916369.684
2011-07-18 11:10:00,13.68,13.71,13.68,13.7,385364.6947018294,5.2308,5.2423,5.2308,5.2385,385364.6947
2011-07-18 11:20:00,13.7,13.76,13.7,13.74,322166.78545972914,5.2385,5.2614,5.2385,5.2538,322166.7855
2011-07-18 11:30:00,13.74,13.75,13.7,13.74,771204.5616535995,5.2538,5.2576,5.2385,5.2538,771204.5617
2011-07-18 11:40:00,13.74,13.75,13.68,13.68,817771.4421477786,5.2538,5.2576,5.2308,5.2308,817771.4421
2011-07-18 11:50:00,13.67,13.68,13.62,13.66,564742.2190544072,5.227,5.2308,5.2079,5.2232,564742.2191
2011-07-18 12:00:00,13.67,13.69,13.63,13.67,496317.4150629604,5.227,5.2347,5.2117,5.227,496317.4151
2011-07-18 12:10:00,13.68,13.72,13.67,13.71,357567.1180803041,5.2308,5.2461,5.227,5.2423,357567.1181
2011-07-18 12:20:00,13.71,13.72,13.69,13.7,239486.81397006416,5.2423,5.2461,5.2347,5.2385,239486.814
2011-07-18 12:30:00,13.7,13.74,13.7,13.74,342836.7783321454,5.2385,5.2538,5.2385,5.2538,342836.7783
2011-07-18 12:40:00,13.73,13.74,13.7,13.71,367070.56307911617,5.25,5.2538,5.2385,5.2423,367070.5631
2011-07-18 12:50:00,13.7,13.71,13.68,13.71,283915.4193395105,5.2385,5.2423,5.2308,5.2423,283915.4193
2011-07-18 13:00:00,13.71,13.72,13.69,13.7,305060.58446186746,5.2423,5.2461,5.2347,5.2385,305060.5845
2011-07-18 13:10:00,13.7,13.71,13.67,13.68,648847.707293894,5.2385,5.2423,5.227,5.2308,648847.7073
2011-07-18 13:20:00,13.68,13.7,13.67,13.69,171299.59610358757,5.2308,5.2385,5.227,5.2347,171299.5961
2011-07-18 13:30:00,13.69,13.71,13.68,13.7,323829.88833452127,5.2347,5.2423,5.2308,5.2385,323829.8883
2011-07-18 13:40:00,13.71,13.75,13.7,13.75,273461.6298408173,5.2423,5.2576,5.2385,5.2576,273461.6298
2011-07-18 13:50:00,13.75,13.8,13.74,13.78,666666.6666666666,5.2576,5.2767,5.2538,5.2691,666666.6667
2011-07-18 14:00:00,13.78,13.78,13.75,13.75,418151.5799477311,5.2691,5.2691,5.2576,5.2576,418151.5799
2011-07-18 14:10:00,13.75,13.76,13.74,13.76,670230.4585412212,5.2576,5.2614,5.2538,5.2614,670230.4585
2011-07-18 14:20:00,13.76,13.78,13.75,13.75,396531.2425754336,5.2614,5.2691,5.2576,5.2576,396531.2426
2011-07-18 14:30:00,13.75,13.75,13.72,13.74,556664.290805417,5.2576,5.2576,5.2461,5.2538,556664.2908
2011-07-18 14:40:00,13.75,13.76,13.74,13.75,276312.6633404609,5.2576,5.2614,5.2538,5.2576,276312.6633
2011-07-18 14:50:00,13.75,13.78,13.74,13.78,338797.81420765026,5.2576,5.2691,5.2538,5.2691,338797.8142
2011-07-18 15:00:00,13.78,13.82,13.76,13.77,613209.7885483488,5.2691,5.2844,5.2614,5.2653,613209.7885
2011-07-18 15:10:00,13.78,13.78,13.74,13.75,411261.58232359233,5.2691,5.2691,5.2538,5.2576,411261.5823
2011-07-18 15:20:00,13.75,13.76,13.72,13.74,583511.5229270611,5.2576,5.2614,5.2461,5.2538,583511.5229
2011-07-18 15:30:00,13.74,13.76,13.72,13.76,713708.7194107864,5.2538,5.2614,5.2461,5.2614,713708.7194
2011-07-18 15:40:00,13.76,13.77,13.73,13.75,933475.8850083156,5.2614,5.2653,5.25,5.2576,933475.885
2011-07-18 15:50:00,13.75,13.77,13.74,13.76,1540508.4343074365,5.2576,5.2653,5.2538,5.2614,1540508.4343
2011-07-19 09:30:00,13.92,13.93,13.79,13.89,1716797.3390354004,5.3226,5.3264,5.2729,5.3111,1716797.339
2011-07-19 09:40:00,13.89,14.04,13.89,14.02,1320028.5103349965,5.3111,5.3685,5.3111,5.3608,1320028.5103
2011-07-19 09:50:00,14.02,14.1,14.02,14.09,1048467.5694939416,5.3608,5.3914,5.3608,5.3876,1048467.5695
2011-07-19 10:00:00,14.09,14.13,14.07,14.1,1249465.431218817,5.3876,5.4029,5.38,5.3914,1249465.4312
2011-07-19 10:10:00,14.1,14.2,14.08,14.2,1245901.6393442624,5.3914,5.4297,5.3838,5.4297,1245901.6393
2011-07-19 10:20:00,14.2,14.21,14.16,14.2,2118555.4763601804,5.4297,5.4335,5.4144,5.4297,2118555.4764
2011-07-19 10:30:00,14.2,14.23,14.2,14.2,1045616.535994298,5.4297,5.4411,5.4297,5.4297,1045616.536
2011-07-19 10:40:00,14.2,14.2,14.17,14.18,841292.4685198384,5.4297,5.4297,5.4182,5.422,841292.4685
2011-07-19 10:50:00,14.18,14.21,14.18,14.2,898788.3107626515,5.422,5.4335,5.422,5.4297,898788.3108
2011-07-19 11:00:00,14.2,14.2,14.18,14.19,371109.5272036113,5.4297,5.4297,5.422,5.4258,371109.5272
2011-07-19 11:10:00,14.19,14.22,14.15,14.21,1361843.6683297695,5.4258,5.4373,5.4106,5.4335,1361843.6683
2011-07-19 11:20:00,14.21,14.27,14.21,14.26,603231.1712995961,5.4335,5.4564,5.4335,5.4526,603231.1713
2011-07-19 11:30:00,14.26,14.3,14.22,14.25,1697552.862912806,5.4526,5.4679,5.4373,5.4488,1697552.8629
2011-07-19 11:40:00,14.25,14.33,14.25,14.32,1227607.5077215491,5.4488,5.4794,5.4488,5.4756,1227607.5077
2011-07-19 11:50:00,14.31,14.33,14.26,14.29,2351152.292706106,5.4717,5.4794,5.4526,5.4641,2351152.2927
2011-07-19 12:00:00,14.29,14.29,14.23,14.24,1578522.2143026846,5.4641,5.4641,5.4411,5.445,1578522.2143
2011-07-19 12:10:00,14.24,14.29,14.23,14.25,939890.7103825136,5.445,5.4641,5.4411,5.4488,939890.7104
2011-07-19 12:20:00,14.25,14.25,14.21,14.23,545260.1568068425,5.4488,5.4488,5.4335,5.4411,545260.1568
2011-07-19 12:30:00,14.23,14.26,14.23,14.23,392967.4507008791,5.4411,5.4526,5.4411,5.4411,392967.4507
2011-07-19 12:40:00,14.23,14.23,14.21,14.21,379187.4554526016,5.4411,5.4411,5.4335,5.4335,379187.4555
2011-07-19 12:50:00,14.21,14.21,14.18,14.18,722261.8199097173,5.4335,5.4335,5.422,5.422,722261.8199
2011-07-19 13:00:00,14.18,14.21,14.16,14.19,548348.7764314564,5.422,5.4335,5.4144,5.4258,548348.7764
2011-07-19 13:10:00,14.18,14.22,14.18,14.22,386790.2114516512,5.422,5.4373,5.422,5.4373,386790.2115
2011-07-19 13:20:00,14.22,14.24,14.21,14.23,563554.2884295557,5.4373,5.445,5.4335,5.4411,563554.2884
2011-07-19 13:30:00,14.23,14.29,14.23,14.29,846044.1910192445,5.4411,5.4641,5.4411,5.4641,846044.191
2011-07-19 13:40:00,14.28,14.34,14.28,14.28,855785.2221430269,5.4603,5.4832,5.4603,5.4603,855785.2221
2011-07-19 13:50:00,14.29,14.3,14.25,14.28,848895.2245188882,5.4641,5.4679,5.4488,5.4603,848895.2245
2011-07-19 14:00:00,14.27,14.29,14.26,14.28,623663.578047042,5.4564,5.4641,5.4526,5.4603,623663.578
2011-07-19 14:10:00,14.28,14.29,14.24,14.25,686148.7289142314,5.4603,5.4641,5.445,5.4488,686148.7289
2011-07-19 14:20:00,14.24,14.27,14.24,14.26,433357.0919458304,5.445,5.4564,5.445,5.4526,433357.0919
2011-07-19 14:30:00,14.27,14.28,14.25,14.27,475647.4221905441,5.4564,5.4603,5.4488,5.4564,475647.4222
2011-07-19 14:40:00,14.27,14.29,14.25,14.25,700403.8964124495,5.4564,5.4641,5.4488,5.4488,700403.8964
2011-07-19 14:50:00,14.26,14.29,14.23,14.24,556901.8769303872,5.4526,5.4641,5.4411,5.445,556901.8769
2011-07-19 15:00:00,14.24,14.25,14.19,14.21,1217866.4765977666,5.445,5.4488,5.4258,5.4335,1217866.4766
2011-07-19 15:10:00,14.21,14.22,14.16,14.17,1238774.0555951532,5.4335,5.4373,5.4144,5.4182,1238774.0556
2011-07-19 15:20:00,14.17,14.21,14.16,14.17,860774.5307674032,5.4182,5.4335,5.4144,5.4182,860774.5308
2011-07-19 15:30:00,14.17,14.21,14.17,14.19,1076502.7322404373,5.4182,5.4335,5.4182,5.4258,1076502.7322
2011-07-19 15:40:00,14.19,14.23,14.18,14.21,1420289.855072464,5.4258,5.4411,5.422,5.4335,1420289.8551
2011-07-19 15:50:00,14.21,14.22,14.16,14.22,3562366.3578047045,5.4335,5.4373,5.4144,5.4373,3562366.3578
2011-07-20 09:30:00,14.29,14.39,13.91,14.13,2846994.535519126,5.4641,5.5023,5.3188,5.4029,2846994.5355
2011-07-20 09:40:00,14.14,14.25,13.97,14.13,3255167.498218104,5.4067,5.4488,5.3417,5.4029,3255167.4982
2011-07-20 09:50:00,14.13,14.21,14.08,14.17,2399857.448325018,5.4029,5.4335,5.3838,5.4182,2399857.4483
2011-07-20 10:00:00,14.16,14.16,14.06,14.07,855785.2221430269,5.4144,5.4144,5.3761,5.38,855785.2221
2011-07-20 10:10:00,14.07,14.15,14.02,14.07,1626039.439296745,5.38,5.4106,5.3608,5.38,1626039.4393
2011-07-20 10:20:00,14.07,14.13,13.99,14.13,1071988.5958660014,5.38,5.4029,5.3494,5.4029,1071988.5959
2011-07-20 10:30:00,14.13,14.16,14.07,14.12,1683297.695414588,5.4029,5.4144,5.38,5.3991,1683297.6954
2011-07-20 10:40:00,14.12,14.16,14.04,14.05,1019957.2344975054,5.3991,5.4144,5.3685,5.3723,1019957.2345
2011-07-20 10:50:00,14.05,14.08,14.01,14.06,671655.975291043,5.3723,5.3838,5.357,5.3761,671655.9753
2011-07-20 11:00:00,14.06,14.09,14.03,14.05,1033737.2297457828,5.3761,5.3876,5.3647,5.3723,1033737.2297
2011-07-20 11:10:00,14.06,14.09,14.04,14.06,677358.0422903303,5.3761,5.3876,5.3685,5.3761,677358.0423
2011-07-20 11:20:00,14.06,14.09,14.02,14.03,1170586.8377286766,5.3761,5.3876,5.3608,5.3647,1170586.8377
2011-07-20 11:30:00,14.02,14.03,13.94,13.94,1378474.6970776906,5.3608,5.3647,5.3303,5.3303,1378474.6971
2011-07-20 11:40:00,13.95,13.99,13.9,13.92,1222143.026847232,5.3341,5.3494,5.315,5.3226,1222143.0268
2011-07-20 11:50:00,13.92,13.97,13.89,13.89,989783.796626277,5.3226,5.3417,5.3111,5.3111,989783.7966
2011-07-20 12:00:00,13.89,13.95,13.88,13.95,880256.593014968,5.3111,5.3341,5.3073,5.3341,880256.593
2011-07-20 12:10:00,13.95,13.99,13.93,13.98,903302.4471370872,5.3341,5.3494,5.3264,5.3456,903302.4471
2011-07-20 12:20:00,13.98,14.03,13.98,14.0,830601.0928961749,5.3456,5.3647,5.3456,5.3532,830601.0929
2011-07-20 12:30:00,14.0,14.03,13.99,14.0,703967.688287004,5.3532,5.3647,5.3494,5.3532,703967.6883
2011-07-20 12:40:00,14.0,14.02,13.97,14.02,600617.7239249228,5.3532,5.3608,5.3417,5.3608,600617.7239
2011-07-20 12:50:00,14.02,14.04,13.99,14.01,538845.3314326444,5.3608,5.3685,5.3494,5.357,538845.3314
2011-07-20 13:00:00,14.01,14.02,13.99,14.02,507959.1351865051,5.357,5.3608,5.3494,5.3608,507959.1352
2011-07-20 13:10:00,14.02,14.1,14.02,14.1,1006414.825374198,5.3608,5.3914,5.3608,5.3914,1006414.8254
2011-07-20 13:20:00,14.1,14.18,14.08,14.17,1181515.7994773106,5.3914,5.422,5.3838,5.4182,1181515.7995
2011-07-20 13:30:00,14.16,14.17,14.11,14.13,712520.7887859349,5.4144,5.4182,5.3953,5.4029,712520.7888
2011-07-20 13:40:00,14.13,14.14,14.09,14.13,701354.2409123307,5.4029,5.4067,5.3876,5.4029,701354.2409
2011-07-20 13:50:00,14.13,14.18,14.11,14.12,618436.6832976955,5.4029,5.422,5.3953,5.3991,618436.6833
2011-07-20 14:00:00,14.12,14.14,14.09,14.1,594915.6569256355,5.3991,5.4067,5.3876,5.3914,594915.6569
2011-07-20 14:10:00,14.1,14.14,14.09,14.09,538132.5730577335,5.3914,5.4067,5.3876,5.3876,538132.5731
2011-07-20 14:20:00,14.1,14.12,14.07,14.09,664053.2192919934,5.3914,5.3991,5.38,5.3876,664053.2193
2011-07-20 14:30:00,14.09,14.1,14.04,14.07,765502.4946543123,5.3876,5.3914,5.3685,5.38,765502.4947
2011-07-20 14:40:00,14.07,14.07,13.99,13.99,834402.4708956997,5.38,5.38,5.3494,5.3494,834402.4709
2011-07-20 14:50:00,14.0,14.06,14.0,14.05,751960.085531005,5.3532,5.3761,5.3532,5.3723,751960.0855
2011-07-20 15:00:00,14.04,14.07,14.02,14.05,867189.3561416013,5.3685,5.38,5.3608,5.3723,867189.3561
2011-07-20 15:10:00,14.05,14.06,14.01,14.04,1153005.4644808744,5.3723,5.3761,5.357,5.3685,1153005.4645
2011-07-20 15:20:00,14.04,14.04,13.99,14.0,955333.8085055832,5.3685,5.3685,5.3494,5.3532,955333.8085
2011-07-20 15:30:00,14.0,14.04,14.0,14.04,865288.6671418389,5.3532,5.3685,5.3532,5.3685,865288.6671
2011-07-20 15:40:00,14.03,14.05,13.99,13.99,1919933.4758850085,5.3647,5.3723,5.3494,5.3494,1919933.4759
2011-07-20 15:50:00,13.99,14.0,13.95,13.96,3996911.380375386,5.3494,5.3532,5.3341,5.3379,3996911.3804
2011-07-21 09:30:00,14.21,14.52,14.12,14.26,5953670.705630791,5.4335,5.552,5.3991,5.4526,5953670.7056
2011-07-21 09:40:00,14.26,14.38,14.18,14.29,3135186.5051081018,5.4526,5.4985,5.422,5.4641,3135186.5051
2011-07-21 09:50:00,14.29,14.39,14.29,14.32,2002375.861249703,5.4641,5.5023,5.4641,5.4756,2002375.8612
2011-07-21 10:00:00,14.31,14.44,14.3,14.42,2400332.6205749586,5.4717,5.5214,5.4679,5.5138,2400332.6206
2011-07-21 10:10:00,14.42,14.44,14.37,14.44,1909479.6863863152,5.5138,5.5214,5.4947,5.5214,1909479.6864
2011-07-21 10:20:00,14.44,14.73,14.41,14.68,4170824.423853647,5.5214,5.6323,5.51,5.6132,4170824.4239
2011-07-21 10:30:00,14.68,14.69,14.5,14.53,1720836.3031598956,5.6132,5.617,5.5444,5.5559,1720836.3032
2011-07-21 10:40:00,14.52,14.57,14.5,14.53,1124970.3017343788,5.552,5.5711,5.5444,5.5559,1124970.3017
2011-07-21 10:50:00,14.53,14.55,14.48,14.48,803516.2746495605,5.5559,5.5635,5.5367,5.5367,803516.2746
2011-07-21 11:00:00,14.48,14.51,14.42,14.43,848420.0522689475,5.5367,5.5482,5.5138,5.5176,848420.0523
2011-07-21 11:10:00,14.43,14.48,14.42,14.46,1214065.0985982418,5.5176,5.5367,5.5138,5.5291,1214065.0986
2011-07-21 11:20:00,14.45,14.46,14.34,14.37,1263720.598717035,5.5253,5.5291,5.4832,5.4947,1263720.5987
2011-07-21 11:30:00,14.36,14.37,14.29,14.32,1121644.0959847944,5.4909,5.4947,5.4641,5.4756,1121644.096
2011-07-21 11:40:00,14.32,14.32,14.21,14.26,1367070.5630791162,5.4756,5.4756,5.4335,5.4526,1367070.5631
2011-07-21 11:50:00,14.26,14.3,14.19,14.21,899976.241387503,5.4526,5.4679,5.4258,5.4335,899976.2414
2011-07-21 12:00:00,14.21,14.33,14.21,14.3,820147.3033974816,5.4335,5.4794,5.4335,5.4679,820147.3034
2011-07-21 12:10:00,14.3,14.34,14.27,14.29,773818.0090282728,5.4679,5.4832,5.4564,5.4641,773818.009
2011-07-21 12:20:00,14.29,14.32,14.27,14.31,479211.2140650986,5.4641,5.4756,5.4564,5.4717,479211.2141
2011-07-21 12:30:00,14.31,14.34,14.29,14.31,518888.096935139,5.4717,5.4832,5.4641,5.4717,518888.0969
2011-07-21 12:40:00,14.31,14.44,14.31,14.39,1270848.182466144,5.4717,5.5214,5.4717,5.5023,1270848.1825
2011-07-21 12:50:00,14.39,14.39,14.31,14.32,1191732.0028510336,5.5023,5.5023,5.4717,5.4756,1191732.0029
2011-07-21 13:00:00,14.33,14.39,14.33,14.37,1117605.1318602993,5.4794,5.5023,5.4794,5.4947,1117605.1319
2011-07-21 13:10:00,14.37,14.45,14.37,14.43,696127.3461629841,5.4947,5.5253,5.4947,5.5176,696127.3462
2011-07-21 13:20:00,14.44,14.47,14.41,14.45,547636.0180565455,5.5214,5.5329,5.51,5.5253,547636.0181
2011-07-21 13:30:00,14.45,14.45,14.38,14.41,780232.834402471,5.5253,5.5253,5.4985,5.51,780232.8344
2011-07-21 13:40:00,14.41,14.43,14.38,14.43,734378.7122832027,5.51,5.5176,5.4985,5.5176,734378.7123
2011-07-21 13:50:00,14.43,14.47,14.41,14.45,633642.1952957948,5.5176,5.5329,5.51,5.5253,633642.1953
2011-07-21 14:00:00,14.45,14.47,14.38,14.39,648610.1211689238,5.5253,5.5329,5.4985,5.5023,648610.1212
2011-07-21 14:10:00,14.39,14.39,14.31,14.31,764314.5640294607,5.5023,5.5023,5.4717,5.4717,764314.564
2011-07-21 14:20:00,14.31,14.37,14.3,14.34,686623.901164172,5.4717,5.4947,5.4679,5.4832,686623.9012
2011-07-21 14:30:00,14.34,14.37,14.31,14.31,649560.465668805,5.4832,5.4947,5.4717,5.4717,649560.4657
2011-07-21 14:40:00,14.32,14.34,14.31,14.31,584461.8674269423,5.4756,5.4832,5.4717,5.4717,584461.8674
2011-07-21 14:50:00,14.31,14.33,14.29,14.29,786410.0736516988,5.4717,5.4794,5.4641,5.4641,786410.0737
2011-07-21 15:00:00,14.29,14.32,14.26,14.26,1236635.7804704206,5.4641,5.4756,5.4526,5.4526,1236635.7805
2011-07-21 15:10:00,14.26,14.29,14.24,14.26,1076740.3183654074,5.4526,5.4641,5.445,5.4526,1076740.3184
2011-07-21 15:20:00,14.25,14.26,14.22,14.23,1651461.1546685677,5.4488,5.4526,5.4373,5.4411,1651461.1547
2011-07-21 15:30:00,14.23,14.23,14.18,14.2,1608695.652173913,5.4411,5.4411,5.422,5.4297,1608695.6522
2011-07-21 15:40:00,14.19,14.2,14.12,14.12,2912093.133760988,5.4258,5.4297,5.3991,5.3991,2912093.1338
2011-07-21 15:50:00,14.12,14.13,14.03,14.07,6381563.316702304,5.3991,5.4029,5.3647,5.38,6381563.3167
2011-07-22 09:30:00,14.1,14.15,13.94,13.99,1716084.5806604894,5.3914,5.4106,5.3303,5.3494,1716084.5807
2011-07-22 09:40:00,13.99,14.05,13.96,14.04,1320741.2687099073,5.3494,5.3723,5.3379,5.3685,1320741.2687
2011-07-22 09:50:00,14.03,14.06,13.94,14.01,1458541.2211926824,5.3647,5.3761,5.3303,5.357,1458541.2212
2011-07-22 10:00:00,14.01,14.04,13.99,14.02,1053694.4642432882,5.357,5.3685,5.3494,5.3608,1053694.4642
2011-07-22 10:10:00,14.02,14.03,13.98,14.03,647184.604419102,5.3608,5.3647,5.3456,5.3647,647184.6044
2011-07-22 10:20:00,14.03,14.03,13.97,13.99,536231.8840579711,5.3647,5.3647,5.3417,5.3494,536231.8841
2011-07-22 10:30:00,13.99,13.99,13.96,13.97,456165.35994297935,5.3494,5.3494,5.3379,5.3417,456165.3599
2011-07-22 10:40:00,13.97,14.01,13.96,14.0,629603.2311712996,5.3417,5.357,5.3379,5.3532,629603.2312
2011-07-22 10:50:00,14.0,14.01,13.96,14.0,562603.9439296746,5.3532,5.357,5.3379,5.3532,562603.9439
2011-07-22 11:00:00,14.0,14.02,13.99,14.0,595866.0014255168,5.3532,5.3608,5.3494,5.3532,595866.0014
2011-07-22 11:10:00,14.01,14.05,13.99,14.05,628652.8866714184,5.357,5.3723,5.3494,5.3723,628652.8867
2011-07-22 11:20:00,14.04,14.05,14.01,14.02,449037.7761938703,5.3685,5.3723,5.357,5.3608,449037.7762
2011-07-22 11:30:00,14.02,14.03,13.98,14.03,318602.9935851746,5.3608,5.3647,5.3456,5.3647,318602.9936
2011-07-22 11:40:00,14.03,14.05,14.01,14.02,423140.8885721074,5.3647,5.3723,5.357,5.3608,423140.8886
2011-07-22 11:50:00,14.02,14.05,14.02,14.04,318602.9935851746,5.3608,5.3723,5.3608,5.3685,318602.9936
2011-07-22 12:00:00,14.04,14.05,14.01,14.05,357091.9458303635,5.3685,5.3723,5.357,5.3723,357091.9458
2011-07-22 12:10:00,14.05,14.06,14.04,14.05,307198.85958660016,5.3723,5.3761,5.3685,5.3723,307198.8596
2011-07-22 12:20:00,14.05,14.05,14.03,14.05,222618.1990971728,5.3723,5.3723,5.3647,5.3723,222618.1991
2011-07-22 12:30:00,14.05,14.07,14.04,14.05,253266.8092183417,5.3723,5.38,5.3685,5.3723,253266.8092
2011-07-22 12:40:00,14.05,14.07,14.05,14.06,161320.9788548349,5.3723,5.38,5.3723,5.3761,161320.9789
2011-07-22 12:50:00,14.07,14.13,14.06,14.12,428367.783321454,5.38,5.4029,5.3761,5.3991,428367.7833
2011-07-22 13:00:00,14.12,14.13,14.09,14.1,263007.84034212405,5.3991,5.4029,5.3876,5.3914,263007.8403
2011-07-22 13:10:00,14.1,14.11,14.09,14.1,183891.6607270136,5.3914,5.3953,5.3876,5.3914,183891.6607
2011-07-22 13:20:00,14.11,14.11,14.09,14.11,415300.5464480874,5.3953,5.3953,5.3876,5.3953,415300.5464
2011-07-22 13:30:00,14.11,14.11,14.09,14.1,274649.5604656688,5.3953,5.3953,5.3876,5.3914,274649.5605
2011-07-22 13:40:00,14.09,14.1,14.08,14.08,354953.6707056308,5.3876,5.3914,5.3838,5.3838,354953.6707
2011-07-22 13:50:00,14.08,14.13,14.08,14.12,483250.1781895937,5.3838,5.4029,5.3838,5.3991,483250.1782
2011-07-22 14:00:00,14.13,14.13,14.08,14.1,572820.1473033975,5.4029,5.4029,5.3838,5.3914,572820.1473
2011-07-22 14:10:00,14.1,14.15,14.1,14.14,556189.1185554764,5.3914,5.4106,5.3914,5.4067,556189.1186
2011-07-22 14:20:00,14.14,14.15,14.12,14.13,488952.245188881,5.4067,5.4106,5.3991,5.4029,488952.2452
2011-07-22 14:30:00,14.13,14.15,14.13,14.14,531242.5754335946,5.4029,5.4106,5.4029,5.4067,531242.5754
2011-07-22 14:40:00,14.14,14.16,14.13,14.15,429318.1278213352,5.4067,5.4144,5.4029,5.4106,429318.1278
2011-07-22 14:50:00,14.15,14.16,14.14,14.15,363744.357329532,5.4106,5.4144,5.4067,5.4106,363744.3573
2011-07-22 15:00:00,14.15,14.16,14.14,14.15,493228.7954383464,5.4106,5.4144,5.4067,5.4106,493228.7954
2011-07-22 15:10:00,14.15,14.16,14.13,14.15,589688.7621762889,5.4106,5.4144,5.4029,5.4106,589688.7622
2011-07-22 15:20:00,14.15,14.15,14.09,14.09,406272.273699216,5.4106,5.4106,5.3876,5.3876,406272.2737
2011-07-22 15:30:00,14.09,14.11,14.06,14.07,791874.5545260157,5.3876,5.3953,5.3761,5.38,791874.5545
2011-07-22 15:40:00,14.07,14.11,14.04,14.1,677358.0422903303,5.38,5.3953,5.3685,5.3914,677358.0423
2011-07-22 15:50:00,14.1,14.1,14.07,14.1,1442622.950819672,5.3914,5.3914,5.38,5.3914,1442622.9508
2011-07-25 09:30:00,13.89,14.06,13.83,14.06,1486576.383939178,5.3111,5.3761,5.2882,5.3761,1486576.3839
2011-07-25 09:40:00,14.05,14.13,14.03,14.1,1285340.9360893324,5.3723,5.4029,5.3647,5.3914,1285340.9361
2011-07-25 09:50:00,14.1,14.16,14.08,14.15,716559.7529104301,5.3914,5.4144,5.3838,5.4106,716559.7529
2011-07-25 10:00:00,14.15,14.16,14.1,14.16,663815.6331670231,5.4106,5.4144,5.3914,5.4144,663815.6332
2011-07-25 10:10:00,14.16,14.22,14.16,14.2,1229508.1967213114,5.4144,5.4373,5.4144,5.4297,1229508.1967
2011-07-25 10:20:00,14.2,14.24,14.17,14.2,1245901.6393442624,5.4297,5.445,5.4182,5.4297,1245901.6393
2011-07-25 10:30:00,14.21,14.21,14.15,14.18,343549.53670705634,5.4335,5.4335,5.4106,5.422,343549.5367
2011-07-25 10:40:00,14.17,14.26,14.17,14.21,783796.6262770254,5.4182,5.4526,5.4182,5.4335,783796.6263
2011-07-25 10:50:00,14.21,14.21,14.14,14.18,434545.0225706819,5.4335,5.4335,5.4067,5.422,434545.0226
2011-07-25 11:00:00,14.18,14.19,14.15,14.16,333095.747208363,5.422,5.4258,5.4106,5.4144,333095.7472
2011-07-25 11:10:00,14.17,14.2,14.15,14.19,394630.5535756712,5.4182,5.4297,5.4106,5.4258,394630.5536
2011-07-25 11:20:00,14.19,14.2,14.16,14.19,360180.56545497745,5.4258,5.4297,5.4144,5.4258,360180.5655
2011-07-25 11:30:00,14.2,14.24,14.19,14.23,529579.4725588026,5.4297,5.445,5.4258,5.4411,529579.4726
2011-07-25 11:40:00,14.23,14.27,14.23,14.23,497267.7595628416,5.4411,5.4564,5.4411,5.4411,497267.7596
2011-07-25 11:50:00,14.23,14.26,14.2,14.25,293894.03658826323,5.4411,5.4526,5.4297,5.4488,293894.0366
2011-07-25 12:00:00,14.25,14.28,14.22,14.23,557139.4630553576,5.4488,5.4603,5.4373,5.4411,557139.4631
2011-07-25 12:10:00,14.23,14.24,14.18,14.2,454027.0848182466,5.4411,5.445,5.422,5.4297,454027.0848
2011-07-25 12:20:00,14.2,14.22,14.2,14.2,249940.60346875744,5.4297,5.4373,5.4297,5.4297,249940.6035
2011-07-25 12:30:00,14.2,14.22,14.18,14.19,148966.5003563792,5.4297,5.4373,5.422,5.4258,148966.5004
2011-07-25 12:40:00,14.19,14.24,14.19,14.24,507959.1351865051,5.4258,5.445,5.4258,5.445,507959.1352
2011-07-25 12:50:00,14.24,14.28,14.23,14.26,726775.956284153,5.445,5.4603,5.4411,5.4526,726775.9563
2011-07-25 13:00:00,14.26,14.28,14.25,14.27,193632.6918507959,5.4526,5.4603,5.4488,5.4564,193632.6919
2011-07-25 13:10:00,14.26,14.26,14.24,14.24,190068.8999762414,5.4526,5.4526,5.445,5.445,190068.9
2011-07-25 13:20:00,14.24,14.26,14.24,14.26,158469.94535519127,5.445,5.4526,5.445,5.4526,158469.9454
2011-07-25 13:30:00,14.26,14.26,14.24,14.24,242100.26134473743,5.4526,5.4526,5.445,5.445,242100.2613
2011-07-25 13:40:00,14.24,14.26,14.22,14.26,311950.5820860062,5.445,5.4526,5.4373,5.4526,311950.5821
2011-07-25 13:50:00,14.26,14.26,14.23,14.24,347113.32858161087,5.4526,5.4526,5.4411,5.445,347113.3286
2011-07-25 14:00:00,14.24,14.27,14.23,14.26,446661.9149441673,5.445,5.4564,5.4411,5.4526,446661.9149
2011-07-25 14:10:00,14.26,14.28,14.26,14.27,299833.6897125208,5.4526,5.4603,5.4526,5.4564,299833.6897
2011-07-25 14:20:00,14.28,14.3,14.27,14.3,474934.6638156332,5.4603,5.4679,5.4564,5.4679,474934.6638
2011-07-25 14:30:00,14.29,14.3,14.27,14.27,570681.8721786648,5.4641,5.4679,5.4564,5.4564,570681.8722
2011-07-25 14:40:00,14.28,14.29,14.24,14.27,455452.6015680685,5.4603,5.4641,5.445,5.4564,455452.6016
2011-07-25 14:50:00,14.27,14.3,14.26,14.26,698978.3796626277,5.4564,5.4679,5.4526,5.4526,698978.3797
2011-07-25 15:00:00,14.26,14.26,14.16,14.18,966025.1841292467,5.4526,5.4526,5.4144,5.422,966025.1841
2011-07-25 15:10:00,14.18,14.23,14.18,14.22,650035.6379187455,5.422,5.4411,5.422,5.4373,650035.6379
2011-07-25 15:20:00,14.22,14.25,14.21,14.24,857923.4972677596,5.4373,5.4488,5.4335,5.445,857923.4973
2011-07-25 15:30:00,14.24,14.27,14.21,14.25,803516.2746495605,5.445,5.4564,5.4335,5.4488,803516.2746
2011-07-25 15:40:00,14.25,14.25,14.21,14.23,994297.9330007128,5.4488,5.4488,5.4335,5.4411,994297.933
2011-07-25 15:50:00,14.23,14.25,14.21,14.23,1481587.0753148017,5.4411,5.4488,5.4335,5.4411,1481587.0753
2011-07-26 09:30:00,14.29,14.3,14.24,14.26,1662152.530292231,5.4641,5.4679,5.445,5.4526,1662152.5303
2011-07-26 09:40:00,14.26,14.3,14.25,14.3,789498.6932763127,5.4526,5.4679,5.4488,5.4679,789498.6933
2011-07-26 09:50:00,14.3,14.3,14.26,14.28,765502.4946543123,5.4679,5.4679,5.4526,5.4603,765502.4947
2011-07-26 10:00:00,14.28,14.3,14.25,14.3,834164.8847707295,5.4603,5.4679,5.4488,5.4679,834164.8848
2011-07-26 10:10:00,14.29,14.31,14.26,14.29,962223.806129722,5.4641,5.4717,5.4526,5.4641,962223.8061
2011-07-26 10:20:00,14.29,14.34,14.28,14.34,1401520.55119981,5.4641,5.4832,5.4603,5.4832,1401520.5512
2011-07-26 10:30:00,14.33,14.36,14.28,14.33,931337.6098835828,5.4794,5.4909,5.4603,5.4794,931337.6099
2011-07-26 10:40:00,14.34,14.37,14.31,14.33,558327.3936802091,5.4832,5.4947,5.4717,5.4794,558327.3937
2011-07-26 10:50:00,14.33,14.34,14.3,14.33,369684.0104537895,5.4794,5.4832,5.4679,5.4794,369684.0105
2011-07-26 11:00:00,14.33,14.41,14.33,14.4,638156.3316702305,5.4794,5.51,5.4794,5.5061,638156.3317
2011-07-26 11:10:00,14.41,14.41,14.34,14.34,933713.4711332858,5.51,5.51,5.4832,5.4832,933713.4711
2011-07-26 11:20:00,14.34,14.37,14.33,14.35,1069850.3207412688,5.4832,5.4947,5.4794,5.487,1069850.3207
2011-07-26 11:30:00,14.35,14.4,14.34,14.38,859349.0140175814,5.487,5.5061,5.4832,5.4985,859349.014
2011-07-26 11:40:00,14.38,14.41,14.37,14.39,362081.2544547399,5.4985,5.51,5.4947,5.5023,362081.2545
2011-07-26 11:50:00,14.39,14.4,14.37,14.4,394392.9674507009,5.5023,5.5061,5.4947,5.5061,394392.9675
2011-07-26 12:00:00,14.4,14.4,14.37,14.39,444998.8120693752,5.5061,5.5061,5.4947,5.5023,444998.8121
2011-07-26 12:10:00,14.39,14.42,14.37,14.42,404371.5846994536,5.5023,5.5138,5.4947,5.5138,404371.5847
2011-07-26 12:20:00,14.42,14.44,14.41,14.43,397006.4148253742,5.5138,5.5214,5.51,5.5176,397006.4148
2011-07-26 12:30:00,14.43,14.43,14.39,14.42,251841.29246851985,5.5176,5.5176,5.5023,5.5138,251841.2925
2011-07-26 12:40:00,14.41,14.43,14.38,14.38,238774.05559515324,5.51,5.5176,5.4985,5.4985,238774.0556
2011-07-26 12:50:00,14.38,14.41,14.38,14.39,220955.0962223806,5.4985,5.51,5.4985,5.5023,220955.0962
2011-07-26 13:00:00,14.4,14.42,14.38,14.38,312900.9265858874,5.5061,5.5138,5.4985,5.4985,312900.9266
2011-07-26 13:10:00,14.38,14.39,14.36,14.37,210026.1344737468,5.4985,5.5023,5.4909,5.4947,210026.1345
2011-07-26 13:20:00,14.37,14.39,14.36,14.38,254217.1537182229,5.4947,5.5023,5.4909,5.4985,254217.1537
2011-07-26 13:30:00,14.39,14.39,14.38,14.39,153955.80898075554,5.5023,5.5023,5.4985,5.5023,153955.809
2011-07-26 13:40:00,14.39,14.39,14.37,14.38,215015.44309812307,5.5023,5.5023,5.4947,5.4985,215015.4431
2011-07-26 13:50:00,14.38,14.42,14.38,14.42,268709.9073414113,5.4985,5.5138,5.4985,5.5138,268709.9073
2011-07-26 14:00:00,14.41,14.43,14.39,14.42,446186.7426942267,5.51,5.5176,5.5023,5.5138,446186.7427
2011-07-26 14:10:00,14.42,14.46,14.41,14.45,542884.2955571394,5.5138,5.5291,5.51,5.5253,542884.2956
2011-07-26 14:20:00,14.45,14.47,14.43,14.46,476597.7666904253,5.5253,5.5329,5.5176,5.5291,476597.7667
2011-07-26 14:30:00,14.46,14.5,14.46,14.47,709194.5830363507,5.5291,5.5444,5.5291,5.5329,709194.583
2011-07-26 14:40:00,14.47,14.49,14.46,14.48,484438.10881444527,5.5329,5.5406,5.5291,5.5367,484438.1088
2011-07-26 14:50:00,14.48,14.5,14.47,14.47,612021.8579234973,5.5367,5.5444,5.5329,5.5329,612021.8579
2011-07-26 15:00:00,14.47,14.48,14.44,14.47,597291.5181753386,5.5329,5.5367,5.5214,5.5329,597291.5182
2011-07-26 15:10:00,14.47,14.5,14.45,14.5,988833.452126396,5.5329,5.5444,5.5253,5.5444,988833.4521
2011-07-26 15:20:00,14.5,14.51,14.47,14.51,859111.4278926111,5.5444,5.5482,5.5329,5.5482,859111.4279
2011-07-26 15:30:00,14.51,14.52,14.48,14.5,1159420.2898550725,5.5482,5.552,5.5367,5.5444,1159420.2899
2011-07-26 15:40:00,14.5,14.51,14.47,14.49,1584224.281301972,5.5444,5.5482,5.5329,5.5406,1584224.2813
2011-07-26 15:50:00,14.49,14.5,14.45,14.48,2531004.9893086245,5.5406,5.5444,5.5253,5.5367,2531004.9893
2011-07-27 09:30:00,14.38,14.39,14.11,14.14,2704680.446661915,5.4985,5.5023,5.3953,5.4067,2704680.4467
2011-07-27 09:40:00,14.14,14.15,14.07,14.14,1293181.2782133524,5.4067,5.4106,5.38,5.4067,1293181.2782
2011-07-27 09:50:00,14.14,14.18,14.12,14.18,676170.1116654788,5.4067,5.422,5.3991,5.422,676170.1117
2011-07-27 10:00:00,14.18,14.23,14.13,14.21,1155856.497980518,5.422,5.4411,5.4029,5.4335,1155856.498
2011-07-27 10:10:00,14.21,14.21,14.16,14.16,628177.7144214778,5.4335,5.4335,5.4144,5.4144,628177.7144
2011-07-27 10:20:00,14.16,14.18,14.1,14.13,1234972.6775956284,5.4144,5.422,5.3914,5.4029,1234972.6776
2011-07-27 10:30:00,14.13,14.16,14.05,14.05,1435495.3670705631,5.4029,5.4144,5.3723,5.3723,1435495.3671
2011-07-27 10:40:00,14.05,14.1,14.03,14.08,943216.916132098,5.3723,5.3914,5.3647,5.3838,943216.9161
2011-07-27 10:50:00,14.08,14.17,14.08,14.15,297933.0007127584,5.3838,5.4182,5.3838,5.4106,297933.0007
2011-07-27 11:00:00,14.14,14.18,14.13,14.15,339510.5725825612,5.4067,5.422,5.4029,5.4106,339510.5726
2011-07-27 11:10:00,14.15,14.21,14.14,14.2,407935.3765740081,5.4106,5.4335,5.4067,5.4297,407935.3766
2011-07-27 11:20:00,14.2,14.24,14.18,14.23,365882.6324542647,5.4297,5.445,5.422,5.4411,365882.6325
2011-07-27 11:30:00,14.23,14.26,14.2,14.21,405797.1014492754,5.4411,5.4526,5.4297,5.4335,405797.1014
2011-07-27 11:40:00,14.2,14.25,14.2,14.23,291755.76146353054,5.4297,5.4488,5.4297,5.4411,291755.7615
2011-07-27 11:50:00,14.23,14.25,14.15,14.17,447849.8455690188,5.4411,5.4488,5.4106,5.4182,447849.8456
2011-07-27 12:00:00,14.17,14.19,14.16,14.17,452601.5680684248,5.4182,5.4258,5.4144,5.4182,452601.5681
2011-07-27 12:10:00,14.17,14.23,14.17,14.22,499406.0346875743,5.4182,5.4411,5.4182,5.4373,499406.0347
2011-07-27 12:20:00,14.22,14.22,14.17,14.2,440009.5034449988,5.4373,5.4373,5.4182,5.4297,440009.5034
2011-07-27 12:30:00,14.2,14.21,14.18,14.2,368258.4937039677,5.4297,5.4335,5.422,5.4297,368258.4937
2011-07-27 12:40:00,14.21,14.23,14.19,14.21,256117.84271798527,5.4335,5.4411,5.4258,5.4335,256117.8427
2011-07-27 12:50:00,14.21,14.24,14.21,14.21,386790.2114516512,5.4335,5.445,5.4335,5.4335,386790.2115
2011-07-27 13:00:00,14.21,14.24,14.19,14.23,253029.2230933713,5.4335,5.445,5.4258,5.4411,253029.2231
2011-07-27 13:10:00,14.24,14.24,14.19,14.2,256117.84271798527,5.445,5.445,5.4258,5.4297,256117.8427
2011-07-27 13:20:00,14.2,14.21,14.17,14.17,262295.08196721313,5.4297,5.4335,5.4182,5.4182,262295.082
2011-07-27 13:30:00,14.17,14.2,14.17,14.17,228320.26609646,5.4182,5.4297,5.4182,5.4182,228320.2661
2011-07-27 13:40:00,14.17,14.2,14.16,14.17,248039.914468995,5.4182,5.4297,5.4144,5.4182,248039.9145
2011-07-27 13:50:00,14.17,14.18,14.15,14.16,430981.23069612734,5.4182,5.422,5.4106,5.4144,430981.2307
2011-07-27 14:00:00,14.16,14.16,14.1,14.13,708956.9969113804,5.4144,5.4144,5.3914,5.4029,708956.9969
2011-07-27 14:10:00,14.13,14.15,14.1,14.12,328581.6108339273,5.4029,5.4106,5.3914,5.3991,328581.6108
2011-07-27 14:20:00,14.11,14.14,14.1,14.11,474934.6638156332,5.3953,5.4067,5.3914,5.3953,474934.6638
2011-07-27 14:30:00,14.11,14.11,14.06,14.1,583511.5229270611,5.3953,5.3953,5.3761,5.3914,583511.5229
2011-07-27 14:40:00,14.1,14.11,14.05,14.1,416726.0631979093,5.3914,5.3953,5.3723,5.3914,416726.0632
2011-07-27 14:50:00,14.11,14.13,14.09,14.13,745307.6740318366,5.3953,5.4029,5.3876,5.4029,745307.674
2011-07-27 15:00:00,14.13,14.15,14.11,14.13,510810.1686861488,5.4029,5.4106,5.3953,5.4029,510810.1687
2011-07-27 15:10:00,14.13,14.13,14.05,14.07,650985.9824186268,5.4029,5.4029,5.3723,5.38,650985.9824
2011-07-27 15:20:00,14.08,14.09,14.04,14.07,877405.5595153243,5.3838,5.3876,5.3685,5.38,877405.5595
2011-07-27 15:30:00,14.07,14.11,14.06,14.1,904015.2055119982,5.38,5.3953,5.3761,5.3914,904015.2055
2011-07-27 15:40:00,14.1,14.1,14.04,14.05,841530.0546448088,5.3914,5.3914,5.3685,5.3723,841530.0546
2011-07-27 15:50:00,14.05,14.07,14.02,14.05,2323117.1299596103,5.3723,5.38,5.3608,5.3723,2323117.13
2011-07-28 09:30:00,13.99,14.03,13.92,13.93,792112.140650986,5.3494,5.3647,5.3226,5.3264,792112.1407
2011-07-28 09:40:00,13.93,13.99,13.91,13.97,791161.7961511048,5.3264,5.3494,5.3188,5.3417,791161.7962
2011-07-28 09:50:00,13.96,14.02,13.94,14.01,419339.5105725826,5.3379,5.3608,5.3303,5.357,419339.5106
2011-07-28 10:00:00,14.01,14.03,13.95,14.01,508434.3074364457,5.357,5.3647,5.3341,5.357,508434.3074
2011-07-28 10:10:00,14.01,14.07,14.0,14.06,779757.6621525303,5.357,5.38,5.3532,5.3761,779757.6622
2011-07-28 10:20:00,14.06,14.07,14.04,14.05,387740.5559515325,5.3761,5.38,5.3685,5.3723,387740.556
2011-07-28 10:30:00,14.05,14.09,14.02,14.05,382038.4889522452,5.3723,5.3876,5.3608,5.3723,382038.489
2011-07-28 10:40:00,14.05,14.09,14.02,14.05,377286.7664528392,5.3723,5.3876,5.3608,5.3723,377286.7665
2011-07-28 10:50:00,14.05,14.07,14.02,14.05,267046.8044666192,5.3723,5.38,5.3608,5.3723,267046.8045
2011-07-28 11:00:00,14.05,14.1,14.04,14.09,247802.32834402472,5.3723,5.3914,5.3685,5.3876,247802.3283
2011-07-28 11:10:00,14.09,14.09,14.07,14.09,329531.9553338085,5.3876,5.3876,5.38,5.3876,329531.9553
2011-07-28 11:20:00,14.09,14.15,14.09,14.13,470895.69969113806,5.3876,5.4106,5.3876,5.4029,470895.6997
2011-07-28 11:30:00,14.13,14.15,14.11,14.15,322879.54383464006,5.4029,5.4106,5.3953,5.4106,322879.5438
2011-07-28 11:40:00,14.15,14.16,14.13,14.14,264908.52934188646,5.4106,5.4144,5.4029,5.4067,264908.5293
2011-07-28 11:50:00,14.14,14.15,14.11,14.15,502019.4820622476,5.4067,5.4106,5.3953,5.4106,502019.4821
2011-07-28 12:00:00,14.14,14.18,14.13,14.15,210501.30672368733,5.4067,5.422,5.4029,5.4106,210501.3067
2011-07-28 12:10:00,14.15,14.16,14.1,14.1,201473.0339748159,5.4106,5.4144,5.3914,5.3914,201473.034
2011-07-28 12:20:00,14.1,14.12,14.1,14.11,184129.24685198383,5.3914,5.3991,5.3914,5.3953,184129.2469
2011-07-28 12:30:00,14.11,14.13,14.08,14.1,340936.089332383,5.3953,5.4029,5.3838,5.3914,340936.0893
2011-07-28 12:40:00,14.1,14.15,14.1,14.14,429318.1278213352,5.3914,5.4106,5.3914,5.4067,429318.1278
2011-07-28 12:50:00,14.14,14.18,14.13,14.18,265146.11546685675,5.4067,5.422,5.4029,5.422,265146.1155
2011-07-28 13:00:00,14.17,14.18,14.15,14.17,274174.3882157282,5.4182,5.422,5.4106,5.4182,274174.3882
2011-07-28 13:10:00,14.17,14.22,14.16,14.18,502019.4820622476,5.4182,5.4373,5.4144,5.422,502019.4821
2011-07-28 13:20:00,14.17,14.18,14.15,14.18,220004.7517224994,5.4182,5.422,5.4106,5.422,220004.7517
2011-07-28 13:30:00,14.18,14.21,14.17,14.18,358042.2903302447,5.422,5.4335,5.4182,5.422,358042.2903
2011-07-28 13:40:00,14.18,14.21,14.15,14.18,534093.6089332383,5.422,5.4335,5.4106,5.422,534093.6089
2011-07-28 13:50:00,14.17,14.2,14.16,14.2,477548.1111903065,5.4182,5.4297,5.4144,5.4297,477548.1112
2011-07-28 14:00:00,14.2,14.21,14.15,14.15,405084.3430743645,5.4297,5.4335,5.4106,5.4106,405084.3431
2011-07-28 14:10:00,14.15,14.18,14.13,14.15,424091.2330719886,5.4106,5.422,5.4029,5.4106,424091.2331
2011-07-28 14:20:00,14.15,14.17,14.11,14.11,338085.0558327394,5.4106,5.4182,5.3953,5.3953,338085.0558
2011-07-28 14:30:00,14.11,14.13,14.07,14.08,362081.2544547399,5.3953,5.4029,5.38,5.3838,362081.2545
2011-07-28 14:40:00,14.08,14.15,14.08,14.15,266571.6322166785,5.3838,5.4106,5.3838,5.4106,266571.6322
2011-07-28 14:50:00,14.15,14.18,14.13,14.14,428130.1971964837,5.4106,5.422,5.4029,5.4067,428130.1972
2011-07-28 15:00:00,14.14,14.14,14.1,14.12,229983.3689712521,5.4067,5.4067,5.3914,5.3991,229983.369
2011-07-28 15:10:00,14.12,14.13,14.1,14.12,288429.5557139463,5.3991,5.4029,5.3914,5.3991,288429.5557
2011-07-28 15:20:00,14.11,14.11,14.05,14.06,374435.7329531955,5.3953,5.3953,5.3723,5.3761,374435.733
2011-07-28 15:30:00,14.05,14.08,14.03,14.07,505108.1016868615,5.3723,5.3838,5.3647,5.38,505108.1017
2011-07-28 15:40:00,14.06,14.07,14.0,14.02,621525.3029223094,5.3761,5.38,5.3532,5.3608,621525.3029
2011-07-28 15:50:00,14.02,14.06,14.02,14.05,1342124.0199572346,5.3608,5.3761,5.3608,5.3723,1342124.02
2011-07-29 09:30:00,13.94,14.09,13.92,13.93,1154193.395105726,5.3303,5.3876,5.3226,5.3264,1154193.3951
2011-07-29 09:40:00,13.92,13.93,13.81,13.89,716797.3390354003,5.3226,5.3264,5.2805,5.3111,716797.339
2011-07-29 09:50:00,13.89,13.9,13.81,13.88,543121.8816821098,5.3111,5.315,5.2805,5.3073,543121.8817
2011-07-29 10:00:00,13.88,13.88,13.81,13.82,801377.9995248278,5.3073,5.3073,5.2805,5.2844,801377.9995
2011-07-29 10:10:00,13.82,13.82,13.77,13.78,543597.0539320504,5.2844,5.2844,5.2653,5.2691,543597.0539
2011-07-29 10:20:00,13.78,13.86,13.78,13.83,644095.9847944881,5.2691,5.2997,5.2691,5.2882,644095.9848
2011-07-29 10:30:00,13.83,13.88,13.81,13.83,889760.03801378,5.2882,5.3073,5.2805,5.2882,889760.038
2011-07-29 10:40:00,13.83,13.87,13.77,13.87,689474.9346638157,5.2882,5.3035,5.2653,5.3035,689474.9347
2011-07-29 10:50:00,13.86,13.92,13.86,13.92,952482.7750059396,5.2997,5.3226,5.2997,5.3226,952482.775
2011-07-29 11:00:00,13.92,14.02,13.9,14.01,821810.4062722737,5.3226,5.3608,5.315,5.357,821810.4063
2011-07-29 11:10:00,14.01,14.05,14.0,14.05,686386.3150392018,5.357,5.3723,5.3532,5.3723,686386.315
2011-07-29 11:20:00,14.05,14.05,13.96,13.96,327393.6802090758,5.3723,5.3723,5.3379,5.3379,327393.6802
2011-07-29 11:30:00,13.96,13.96,13.92,13.93,584461.8674269423,5.3379,5.3379,5.3226,5.3264,584461.8674
2011-07-29 11:40:00,13.93,13.97,13.91,13.93,261582.3235923022,5.3264,5.3417,5.3188,5.3264,261582.3236
2011-07-29 11:50:00,13.93,13.93,13.89,13.9,478498.4556901877,5.3264,5.3264,5.3111,5.315,478498.4557
2011-07-29 12:00:00,13.91,13.92,13.86,13.87,445473.98431931576,5.3188,5.3226,5.2997,5.3035,445473.9843
2011-07-29 12:10:00,13.88,13.88,13.82,13.86,534093.6089332383,5.3073,5.3073,5.2844,5.2997,534093.6089
2011-07-29 12:20:00,13.86,13.89,13.84,13.86,426704.680446662,5.2997,5.3111,5.292,5.2997,426704.6804
2011-07-29 12:30:00,13.87,13.89,13.84,13.86,293656.45046329295,5.3035,5.3111,5.292,5.2997,293656.4505
2011-07-29 12:40:00,13.86,13.88,13.84,13.85,229033.02447137088,5.2997,5.3073,5.292,5.2958,229033.0245
2011-07-29 12:50:00,13.85,13.86,13.82,13.83,516037.06343549537,5.2958,5.2997,5.2844,5.2882,516037.0634
2011-07-29 13:00:00,13.83,13.86,13.82,13.86,221905.44072226185,5.2882,5.2997,5.2844,5.2997,221905.4407
2011-07-29 13:10:00,13.86,13.87,13.83,13.84,161558.56497980517,5.2997,5.3035,5.2882,5.292,161558.565
2011-07-29 13:20:00,13.84,13.89,13.84,13.86,220242.33784746967,5.292,5.3111,5.292,5.2997,220242.3378
2011-07-29 13:30:00,13.86,13.91,13.84,13.9,254692.32596816347,5.2997,5.3188,5.292,5.315,254692.326
2011-07-29 13:40:00,13.9,13.94,13.9,13.94,329056.7830838679,5.315,5.3303,5.315,5.3303,329056.7831
2011-07-29 13:50:00,13.94,13.95,13.92,13.94,381800.90282727487,5.3303,5.3341,5.3226,5.3303,381800.9028
2011-07-29 14:00:00,13.94,13.97,13.93,13.95,616773.5804229033,5.3303,5.3417,5.3264,5.3341,616773.5804
2011-07-29 14:10:00,13.95,13.95,13.93,13.93,666191.494416726,5.3341,5.3341,5.3264,5.3264,666191.4944
2011-07-29 14:20:00,13.94,13.94,13.89,13.91,280114.04133998574,5.3303,5.3303,5.3111,5.3188,280114.0413
2011-07-29 14:30:00,13.91,13.92,13.87,13.92,353052.9817058684,5.3188,5.3226,5.3035,5.3226,353052.9817
2011-07-29 14:40:00,13.92,13.94,13.88,13.89,354240.9123307199,5.3226,5.3303,5.3073,5.3111,354240.9123
2011-07-29 14:50:00,13.89,13.91,13.88,13.88,364457.1157044429,5.3111,5.3188,5.3073,5.3073,364457.1157
2011-07-29 15:00:00,13.88,13.9,13.86,13.9,311000.237586125,5.3073,5.315,5.2997,5.315,311000.2376
2011-07-29 15:10:00,13.9,13.91,13.88,13.9,449512.9484438109,5.315,5.3188,5.3073,5.315,449512.9484
2011-07-29 15:20:00,13.9,13.9,13.83,13.86,288667.14183891664,5.315,5.315,5.2882,5.2997,288667.1418
2011-07-29 15:30:00,13.86,13.88,13.83,13.87,382513.6612021858,5.2997,5.3073,5.2882,5.3035,382513.6612
2011-07-29 15:40:00,13.86,13.88,13.82,13.83,840817.2962698978,5.2997,5.3073,5.2844,5.2882,840817.2963
2011-07-29 15:50:00,13.83,13.84,13.78,13.78,3761938.702779758,5.2882,5.292,5.2691,5.2691,3761938.7028
2011-08-01 09:30:00,13.94,14.04,13.92,14.0,1266096.459966738,5.3303,5.3685,5.3226,5.3532,1266096.46
2011-08-01 09:40:00,14.0,14.02,13.93,13.95,933000.712758375,5.3532,5.3608,5.3264,5.3341,933000.7128
2011-08-01 09:50:00,13.94,13.96,13.89,13.91,517224.9940603469,5.3303,5.3379,5.3111,5.3188,517224.9941
2011-08-01 10:00:00,13.91,13.91,13.75,13.82,1478023.2834402472,5.3188,5.3188,5.2576,5.2844,1478023.2834
2011-08-01 10:10:00,13.82,13.89,13.76,13.87,1239486.8139700645,5.2844,5.3111,5.2614,5.3035,1239486.814
2011-08-01 10:20:00,13.86,13.86,13.73,13.76,1298883.3452126395,5.2997,5.2997,5.25,5.2614,1298883.3452
2011-08-01 10:30:00,13.76,13.81,13.71,13.79,960085.5310049892,5.2614,5.2805,5.2423,5.2729,960085.531
2011-08-01 10:40:00,13.79,13.81,13.77,13.8,644333.5709194583,5.2729,5.2805,5.2653,5.2767,644333.5709
2011-08-01 10:50:00,13.8,13.81,13.76,13.78,691375.6236635781,5.2767,5.2805,5.2614,5.2691,691375.6237
2011-08-01 11:00:00,13.78,13.79,13.67,13.73,780470.4205274412,5.2691,5.2729,5.227,5.25,780470.4205
2011-08-01 11:10:00,13.73,13.73,13.68,13.7,562841.5300546448,5.25,5.25,5.2308,5.2385,562841.5301
2011-08-01 11:20:00,13.7,13.74,13.7,13.74,418151.5799477311,5.2385,5.2538,5.2385,5.2538,418151.5799
2011-08-01 11:30:00,13.73,13.73,13.6,13.64,1073414.1126158233,5.25,5.25,5.2002,5.2155,1073414.1126
2011-08-01 11:40:00,13.64,13.68,13.6,13.67,543597.0539320504,5.2155,5.2308,5.2002,5.227,543597.0539
2011-08-01 11:50:00,13.67,13.67,13.65,13.66,559752.9104300309,5.227,5.227,5.2194,5.2232,559752.9104
2011-08-01 12:00:00,13.65,13.69,13.62,13.64,440959.84794488,5.2194,5.2347,5.2079,5.2155,440959.8479
2011-08-01 12:10:00,13.64,13.66,13.62,13.65,637918.7455452601,5.2155,5.2232,5.2079,5.2194,637918.7455
2011-08-01 12:20:00,13.64,13.7,13.61,13.7,465906.3910667617,5.2155,5.2385,5.2041,5.2385,465906.3911
2011-08-01 12:30:00,13.7,13.73,13.69,13.73,305298.17058683775,5.2385,5.25,5.2347,5.25,305298.1706
2011-08-01 12:40:00,13.73,13.73,13.67,13.7,436445.7115704443,5.25,5.25,5.227,5.2385,436445.7116
2011-08-01 12:50:00,13.7,13.72,13.69,13.72,311000.237586125,5.2385,5.2461,5.2347,5.2461,311000.2376
2011-08-01 13:00:00,13.72,13.75,13.67,13.68,399382.2760750773,5.2461,5.2576,5.227,5.2308,399382.2761
2011-08-01 13:10:00,13.68,13.7,13.66,13.7,481824.661439772,5.2308,5.2385,5.2232,5.2385,481824.6614
2011-08-01 13:20:00,13.7,13.73,13.69,13.7,293656.45046329295,5.2385,5.25,5.2347,5.2385,293656.4505
2011-08-01 13:30:00,13.7,13.73,13.7,13.73,213352.34022333092,5.2385,5.25,5.2385,5.25,213352.3402
2011-08-01 13:40:00,13.72,13.73,13.7,13.71,213589.9263483013,5.2461,5.25,5.2385,5.2423,213589.9263
2011-08-01 13:50:00,13.71,13.74,13.71,13.74,371584.6994535519,5.2423,5.2538,5.2423,5.2538,371584.6995
2011-08-01 14:00:00,13.74,13.74,13.69,13.69,357329.53195533383,5.2538,5.2538,5.2347,5.2347,357329.532
2011-08-01 14:10:00,13.69,13.71,13.67,13.71,333808.50558327395,5.2347,5.2423,5.227,5.2423,333808.5056
2011-08-01 14:20:00,13.7,13.71,13.69,13.69,384414.3502019482,5.2385,5.2423,5.2347,5.2347,384414.3502
2011-08-01 14:30:00,13.69,13.75,13.68,13.75,388690.9004514137,5.2347,5.2576,5.2308,5.2576,388690.9005
2011-08-01 14:40:00,13.75,13.79,13.73,13.76,433832.26419577096,5.2576,5.2729,5.25,5.2614,433832.2642
2011-08-01 14:50:00,13.76,13.81,13.74,13.81,364932.2879543835,5.2614,5.2805,5.2538,5.2805,364932.288
2011-08-01 15:00:00,13.81,13.85,13.81,13.83,698265.6212877168,5.2805,5.2958,5.2805,5.2882,698265.6213
2011-08-01 15:10:00,13.83,13.84,13.81,13.82,522451.8888096935,5.2882,5.292,5.2805,5.2844,522451.8888
2011-08-01 15:20:00,13.83,13.88,13.82,13.87,550011.8793062485,5.2882,5.3073,5.2844,5.3035,550011.8793
2011-08-01 15:30:00,13.87,13.92,13.84,13.91,1071513.4236160608,5.3035,5.3226,5.292,5.3188,1071513.4236
2011-08-01 15:40:00,13.92,13.93,13.88,13.91,1363269.185079591,5.3226,5.3264,5.3073,5.3188,1363269.1851
2011-08-01 15:50:00,13.91,13.92,13.84,13.9,2104300.3088619625,5.3188,5.3226,5.292,5.315,2104300.3089
2011-08-02 09:30:00,13.81,13.83,13.74,13.76,721549.0615348064,5.2805,5.2882,5.2538,5.2614,721549.0615
2011-08-02 09:40:00,13.76,13.81,13.74,13.79,629128.058921359,5.2614,5.2805,5.2538,5.2729,629128.0589
2011-08-02 09:50:00,13.78,13.82,13.76,13.8,1243763.3642195296,5.2691,5.2844,5.2614,5.2767,1243763.3642
2011-08-02 10:00:00,13.8,13.8,13.73,13.76,857448.325017819,5.2767,5.2767,5.25,5.2614,857448.325
2011-08-02 10:10:00,13.76,13.79,13.73,13.73,354953.6707056308,5.2614,5.2729,5.25,5.25,354953.6707
2011-08-02 10:20:00,13.73,13.78,13.72,13.75,652173.9130434783,5.25,5.2691,5.2461,5.2576,652173.913
2011-08-02 10:30:00,13.75,13.8,13.71,13.79,586362.5564267047,5.2576,5.2767,5.2423,5.2729,586362.5564
2011-08-02 10:40:00,13.79,13.85,13.78,13.8,1601568.068424804,5.2729,5.2958,5.2691,5.2767,1601568.0684
2011-08-02 10:50:00,13.8,13.8,13.71,13.73,322641.9577096698,5.2767,5.2767,5.2423,5.25,322641.9577
2011-08-02 11:00:00,13.74,13.74,13.7,13.7,431931.57519600855,5.2538,5.2538,5.2385,5.2385,431931.5752
2011-08-02 11:10:00,13.7,13.7,13.66,13.68,371584.6994535519,5.2385,5.2385,5.2232,5.2308,371584.6995
2011-08-02 11:20:00,13.68,13.71,13.65,13.7,440959.84794488,5.2308,5.2423,5.2194,5.2385,440959.8479
2011-08-02 11:30:00,13.7,13.71,13.66,13.67,610121.1689237349,5.2385,5.2423,5.2232,5.227,610121.1689
2011-08-02 11:40:00,13.67,13.69,13.66,13.69,300071.2758374911,5.227,5.2347,5.2232,5.2347,300071.2758
2011-08-02 11:50:00,13.69,13.7,13.66,13.68,524590.1639344263,5.2347,5.2385,5.2232,5.2308,524590.1639
2011-08-02 12:00:00,13.68,13.69,13.65,13.66,428367.783321454,5.2308,5.2347,5.2194,5.2232,428367.7833
2011-08-02 12:10:00,13.66,13.68,13.64,13.65,535756.7118080304,5.2232,5.2308,5.2155,5.2194,535756.7118
2011-08-02 12:20:00,13.65,13.68,13.65,13.66,303872.6538370159,5.2194,5.2308,5.2194,5.2232,303872.6538
2011-08-02 12:30:00,13.66,13.67,13.58,13.59,687574.2456640532,5.2232,5.227,5.1926,5.1964,687574.2457
2011-08-02 12:40:00,13.59,13.63,13.5,13.55,1276550.249465431,5.1964,5.2117,5.162,5.1811,1276550.2495
2011-08-02 12:50:00,13.55,13.55,13.5,13.52,708006.6524114992,5.1811,5.1811,5.162,5.1697,708006.6524
2011-08-02 13:00:00,13.52,13.56,13.5,13.56,3214777.856973153,5.1697,5.185,5.162,5.185,3214777.857
2011-08-02 13:10:00,13.56,13.59,13.55,13.58,478973.6279401283,5.185,5.1964,5.1811,5.1926,478973.6279
2011-08-02 13:20:00,13.58,13.58,13.54,13.55,295794.72558802564,5.1926,5.1926,5.1773,5.1811,295794.7256
2011-08-02 13:30:00,13.54,13.55,13.47,13.49,770729.3894036588,5.1773,5.1811,5.1505,5.1582,770729.3894
2011-08-02 13:40:00,13.49,13.52,13.46,13.49,444998.8120693752,5.1582,5.1697,5.1467,5.1582,444998.8121
2011-08-02 13:50:00,13.49,13.49,13.39,13.41,696602.5184129247,5.1582,5.1582,5.12,5.1276,696602.5184
2011-08-02 14:00:00,13.41,13.48,13.41,13.47,549061.5348063674,5.1276,5.1544,5.1276,5.1505,549061.5348
2011-08-02 14:10:00,13.47,13.54,13.46,13.53,675694.9394155381,5.1505,5.1773,5.1467,5.1735,675694.9394
2011-08-02 14:20:00,13.53,13.54,13.49,13.5,497505.34568781184,5.1735,5.1773,5.1582,5.162,497505.3457
2011-08-02 14:30:00,13.5,13.53,13.49,13.52,736041.8151579947,5.162,5.1735,5.1582,5.1697,736041.8152
2011-08-02 14:40:00,13.52,13.54,13.46,13.53,985269.6602518412,5.1697,5.1773,5.1467,5.1735,985269.6603
2011-08-02 14:50:00,13.53,13.6,13.52,13.58,902352.102637206,5.1735,5.2002,5.1697,5.1926,902352.1026
2011-08-02 15:00:00,13.58,13.6,13.55,13.59,522689.4749346639,5.1926,5.2002,5.1811,5.1964,522689.4749
2011-08-02 15:10:00,13.58,13.6,13.52,13.52,815633.1670230458,5.1926,5.2002,5.1697,5.1697,815633.167
2011-08-02 15:20:00,13.52,13.52,13.44,13.48,1522927.0610596342,5.1697,5.1697,5.1391,5.1544,1522927.0611
2011-08-02 15:30:00,13.48,13.51,13.45,13.46,949869.3276312664,5.1544,5.1658,5.1429,5.1467,949869.3276
2011-08-02 15:40:00,13.46,13.46,13.39,13.42,2381563.316702305,5.1467,5.1467,5.12,5.1314,2381563.3167
2011-08-02 15:50:00,13.41,13.41,13.36,13.37,2834640.0570206703,5.1276,5.1276,5.1085,5.1123,2834640.057
2011-08-03 09:30:00,13.38,13.4,13.27,13.27,1131147.5409836066,5.1161,5.1238,5.0741,5.0741,1131147.541
2011-08-03 09:40:00,13.27,13.3,13.21,13.21,956284.1530054644,5.0741,5.0855,5.0511,5.0511,956284.153
2011-08-03 09:50:00,13.22,13.28,13.21,13.27,800190.0688999762,5.0549,5.0779,5.0511,5.0741,800190.0689
2011-08-03 10:00:00,13.27,13.27,13.16,13.24,1119743.406985032,5.0741,5.0741,5.032,5.0626,1119743.407
2011-08-03 10:10:00,13.24,13.26,13.19,13.2,856973.1527678784,5.0626,5.0702,5.0435,5.0473,856973.1528
2011-08-03 10:20:00,13.2,13.2,13.12,13.13,1187217.8664765975,5.0473,5.0473,5.0167,5.0205,1187217.8665
2011-08-03 10:30:00,13.13,13.14,12.99,13.03,1729151.817533856,5.0205,5.0244,4.967,4.9823,1729151.8175
2011-08-03 10:40:00,13.04,13.05,13.01,13.02,2395580.8980755527,4.9861,4.9899,4.9747,4.9785,2395580.8981
2011-08-03 10:50:00,13.02,13.12,12.99,13.12,1980280.351627465,4.9785,5.0167,4.967,5.0167,1980280.3516
2011-08-03 11:00:00,13.12,13.2,13.11,13.15,1672131.1475409835,5.0167,5.0473,5.0129,5.0282,1672131.1475
2011-08-03 11:10:00,13.15,13.32,13.14,13.3,1036350.6771204562,5.0282,5.0932,5.0244,5.0855,1036350.6771
2011-08-03 11:20:00,13.3,13.31,13.24,13.26,1011404.1339985745,5.0855,5.0894,5.0626,5.0702,1011404.134
2011-08-03 11:30:00,13.26,13.38,13.26,13.35,909954.8586362556,5.0702,5.1161,5.0702,5.1047,909954.8586
2011-08-03 11:40:00,13.35,13.35,13.26,13.28,705630.7911617962,5.1047,5.1047,5.0702,5.0779,705630.7912
2011-08-03 11:50:00,13.28,13.38,13.28,13.36,775243.5257780945,5.0779,5.1161,5.0779,5.1085,775243.5258
2011-08-03 12:00:00,13.36,13.37,13.28,13.31,825611.7842717986,5.1085,5.1123,5.0779,5.0894,825611.7843
2011-08-03 12:10:00,13.31,13.31,13.24,13.25,415775.71869802807,5.0894,5.0894,5.0626,5.0664,415775.7187
2011-08-03 12:20:00,13.25,13.26,13.22,13.24,469707.76906628656,5.0664,5.0702,5.0549,5.0626,469707.7691
2011-08-03 12:30:00,13.24,13.25,13.22,13.25,923497.2677595628,5.0626,5.0664,5.0549,5.0664,923497.2678
2011-08-03 12:40:00,13.25,13.29,13.22,13.29,714421.4777856973,5.0664,5.0817,5.0549,5.0817,714421.4778
2011-08-03 12:50:00,13.29,13.32,13.26,13.28,286053.6944642433,5.0817,5.0932,5.0702,5.0779,286053.6945
2011-08-03 13:00:00,13.28,13.28,13.22,13.23,285103.3499643621,5.0779,5.0779,5.0549,5.0588,285103.35
2011-08-03 13:10:00,13.23,13.27,13.22,13.26,350439.53433119506,5.0588,5.0741,5.0549,5.0702,350439.5343
2011-08-03 13:20:00,13.26,13.32,13.25,13.32,341411.2615823236,5.0702,5.0932,5.0664,5.0932,341411.2616
2011-08-03 13:30:00,13.32,13.39,13.31,13.39,446661.9149441673,5.0932,5.12,5.0894,5.12,446661.9149
2011-08-03 13:40:00,13.39,13.49,13.39,13.48,1531242.5754335946,5.12,5.1582,5.12,5.1544,1531242.5754
2011-08-03 13:50:00,13.48,13.49,13.44,13.46,1540033.2620574958,5.1544,5.1582,5.1391,5.1467,1540033.2621
2011-08-03 14:00:00,13.46,13.5,13.45,13.47,1226181.9909717273,5.1467,5.162,5.1429,5.1505,1226181.991
2011-08-03 14:10:00,13.47,13.51,13.47,13.49,1394155.3813257306,5.1505,5.1658,5.1505,5.1582,1394155.3813
2011-08-03 14:20:00,13.49,13.52,13.45,13.49,1201473.033974816,5.1582,5.1697,5.1429,5.1582,1201473.034
2011-08-03 14:30:00,13.49,13.52,13.48,13.52,982418.6267521976,5.1582,5.1697,5.1544,5.1697,982418.6268
2011-08-03 14:40:00,13.52,13.58,13.5,13.58,1250415.775718698,5.1697,5.1926,5.162,5.1926,1250415.7757
2011-08-03 14:50:00,13.58,13.6,13.54,13.57,793062.4851508673,5.1926,5.2002,5.1773,5.1888,793062.4852
2011-08-03 15:00:00,13.57,13.6,13.52,13.52,499643.6208125445,5.1888,5.2002,5.1697,5.1697,499643.6208
2011-08-03 15:10:00,13.52,13.6,13.51,13.6,1176288.904727964,5.1697,5.2002,5.1658,5.2002,1176288.9047
2011-08-03 15:20:00,13.59,13.63,13.57,13.59,887384.176764077,5.1964,5.2117,5.1888,5.1964,887384.1768
2011-08-03 15:30:00,13.59,13.6,13.53,13.55,662390.1164172012,5.1964,5.2002,5.1735,5.1811,662390.1164
2011-08-03 15:40:00,13.55,13.6,13.52,13.55,725588.0256593016,5.1811,5.2002,5.1697,5.1811,725588.0257
2011-08-03 15:50:00,13.55,13.7,13.55,13.57,2353528.153955809,5.1811,5.2385,5.1811,5.1888,2353528.154
2011-08-04 09:30:00,13.32,13.38,13.24,13.29,796151.1047754812,5.0932,5.1161,5.0626,5.0817,796151.1048
2011-08-04 09:40:00,13.29,13.34,13.15,13.15,1344262.2950819673,5.0817,5.1008,5.0282,5.0282,1344262.2951
2011-08-04 09:50:00,13.15,13.17,13.07,13.15,1437158.469945355,5.0282,5.0358,4.9976,5.0282,1437158.4699
2011-08-04 10:00:00,13.15,13.21,13.12,13.12,1027797.5766215252,5.0282,5.0511,5.0167,5.0167,1027797.5766
2011-08-04 10:10:00,13.13,13.13,13.01,13.01,1330007.1275837491,5.0205,5.0205,4.9747,4.9747,1330007.1276
2011-08-04 10:20:00,13.01,13.11,13.01,13.08,1261344.737467332,4.9747,5.0129,4.9747,5.0014,1261344.7375
2011-08-04 10:30:00,13.09,13.13,13.05,13.07,1113328.581610834,5.0052,5.0205,4.9899,4.9976,1113328.5816
2011-08-04 10:40:00,13.07,13.08,12.94,12.96,1476122.594440485,4.9976,5.0014,4.9479,4.9555,1476122.5944
2011-08-04 10:50:00,12.96,12.96,12.87,12.9,1678070.8006652412,4.9555,4.9555,4.9211,4.9326,1678070.8007
2011-08-04 11:00:00,12.9,12.96,12.88,12.93,1309337.1347113329,4.9326,4.9555,4.9249,4.9441,1309337.1347
2011-08-04 11:10:00,12.93,12.93,12.87,12.89,1162508.9094796863,4.9441,4.9441,4.9211,4.9288,1162508.9095
2011-08-04 11:20:00,12.88,12.95,12.88,12.89,2395818.484200523,4.9249,4.9517,4.9249,4.9288,2395818.4842
2011-08-04 11:30:00,12.89,12.94,12.88,12.88,1635542.8842955572,4.9288,4.9479,4.9249,4.9249,1635542.8843
2011-08-04 11:40:00,12.88,12.88,12.77,12.82,2460441.910192445,4.9249,4.9249,4.8829,4.902,2460441.9102
2011-08-04 11:50:00,12.82,12.88,12.8,12.88,1128771.6797339036,4.902,4.9249,4.8944,4.9249,1128771.6797
2011-08-04 12:00:00,12.89,12.93,12.86,12.9,747445.9491565693,4.9288,4.9441,4.9173,4.9326,747445.9492
2011-08-04 12:10:00,12.89,12.96,12.88,12.94,776431.456402946,4.9288,4.9555,4.9249,4.9479,776431.4564
2011-08-04 12:20:00,12.94,13.05,12.93,13.03,1521026.3720598717,4.9479,4.9899,4.9441,4.9823,1521026.3721
2011-08-04 12:30:00,13.03,13.04,13.0,13.03,1438583.986695177,4.9823,4.9861,4.9708,4.9823,1438583.9867
2011-08-04 12:40:00,13.02,13.09,13.02,13.09,1178902.3521026373,4.9785,5.0052,4.9785,5.0052,1178902.3521
2011-08-04 12:50:00,13.09,13.1,13.03,13.03,1686148.7289142315,5.0052,5.0091,4.9823,4.9823,1686148.7289
2011-08-04 13:00:00,13.04,13.06,13.0,13.04,873129.0092658589,4.9861,4.9938,4.9708,4.9861,873129.0093
2011-08-04 13:10:00,13.04,13.04,12.98,12.98,427417.4388215728,4.9861,4.9861,4.9632,4.9632,427417.4388
2011-08-04 13:20:00,12.98,13.03,12.98,13.03,615585.6497980518,4.9632,4.9823,4.9632,4.9823,615585.6498
2011-08-04 13:30:00,13.03,13.03,12.96,12.97,576146.3530529817,4.9823,4.9823,4.9555,4.9594,576146.3531
2011-08-04 13:40:00,12.98,12.98,12.92,12.92,1228557.8522214305,4.9632,4.9632,4.9402,4.9402,1228557.8522
2011-08-04 13:50:00,12.92,12.95,12.88,12.92,993110.0023758612,4.9402,4.9517,4.9249,4.9402,993110.0024
2011-08-04 14:00:00,12.92,12.93,12.88,12.91,1132335.471608458,4.9402,4.9441,4.9249,4.9364,1132335.4716
2011-08-04 14:10:00,12.91,12.92,12.84,12.86,884295.557139463,4.9364,4.9402,4.9096,4.9173,884295.5571
2011-08-04 14:20:00,12.85,12.88,12.83,12.87,1145402.7084818247,4.9135,4.9249,4.9058,4.9211,1145402.7085
2011-08-04 14:30:00,12.87,12.94,12.85,12.93,948918.9831313852,4.9211,4.9479,4.9135,4.9441,948918.9831
2011-08-04 14:40:00,12.94,12.95,12.87,12.89,1596578.7598004276,4.9479,4.9517,4.9211,4.9288,1596578.7598
2011-08-04 14:50:00,12.89,12.9,12.84,12.84,1102874.792112141,4.9288,4.9326,4.9096,4.9096,1102874.7921
2011-08-04 15:00:00,12.84,12.9,12.81,12.86,1826562.12877168,4.9096,4.9326,4.8982,4.9173,1826562.1288
2011-08-04 15:10:00,12.87,12.88,12.78,12.8,1352577.8094559277,4.9211,4.9249,4.8867,4.8944,1352577.8095
2011-08-04 15:20:00,12.8,12.81,12.73,12.73,1223806.1297220243,4.8944,4.8982,4.8676,4.8676,1223806.1297
2011-08-04 15:30:00,12.73,12.78,12.71,12.76,1847707.293894037,4.8676,4.8867,4.8599,4.8791,1847707.2939
2011-08-04 15:40:00,12.76,12.77,12.66,12.7,3261582.3235923024,4.8791,4.8829,4.8408,4.8561,3261582.3236
2011-08-04 15:50:00,12.69,12.71,12.64,12.64,5459729.151817534,4.8523,4.8599,4.8332,4.8332,5459729.1518
2011-08-05 09:30:00,12.78,12.81,12.66,12.79,1676170.111665479,4.8867,4.8982,4.8408,4.8905,1676170.1117
2011-08-05 09:40:00,12.78,12.79,12.59,12.6,993585.174625802,4.8867,4.8905,4.8141,4.8179,993585.1746
2011-08-05 09:50:00,12.6,12.64,12.32,12.33,2418151.579947731,4.8179,4.8332,4.7108,4.7146,2418151.5799
2011-08-05 10:00:00,12.33,12.45,12.29,12.43,2520551.199809931,4.7146,4.7605,4.6993,4.7529,2520551.1998
2011-08-05 10:10:00,12.43,12.64,12.37,12.61,2140650.9859824185,4.7529,4.8332,4.7299,4.8217,2140650.986
2011-08-05 10:20:00,12.61,12.68,12.59,12.65,1452363.9819434546,4.8217,4.8485,4.8141,4.837,1452363.9819
2011-08-05 10:30:00,12.64,12.65,12.53,12.54,1478973.6279401283,4.8332,4.837,4.7911,4.7949,1478973.6279
2011-08-05 10:40:00,12.57,12.57,12.44,12.51,944880.01900689,4.8064,4.8064,4.7567,4.7835,944880.019
2011-08-05 10:50:00,12.51,12.56,12.47,12.55,624851.5086718936,4.7835,4.8026,4.7682,4.7988,624851.5087
2011-08-05 11:00:00,12.54,12.54,12.39,12.4,1192444.7612259444,4.7949,4.7949,4.7376,4.7414,1192444.7612
2011-08-05 11:10:00,12.4,12.42,12.29,12.36,1315039.2017106202,4.7414,4.7491,4.6993,4.7261,1315039.2017
2011-08-05 11:20:00,12.36,12.45,12.28,12.38,1741031.1237823712,4.7261,4.7605,4.6955,4.7338,1741031.1238
2011-08-05 11:30:00,12.37,12.4,12.28,12.29,1732240.43715847,4.7299,4.7414,4.6955,4.6993,1732240.4372
2011-08-05 11:40:00,12.29,12.31,12.17,12.18,1361843.6683297695,4.6993,4.707,4.6535,4.6573,1361843.6683
2011-08-05 11:50:00,12.18,12.19,12.01,12.05,2231646.471846044,4.6573,4.6611,4.5923,4.6076,2231646.4718
2011-08-05 12:00:00,12.05,12.12,12.0,12.12,1770491.8032786886,4.6076,4.6343,4.5885,4.6343,1770491.8033
2011-08-05 12:10:00,12.12,12.35,12.11,12.29,2619862.200047517,4.6343,4.7223,4.6305,4.6993,2619862.2
2011-08-05 12:20:00,12.29,12.32,12.24,12.27,1834402.4708957,4.6993,4.7108,4.6802,4.6917,1834402.4709
2011-08-05 12:30:00,12.27,12.42,12.24,12.41,1617011.1665478738,4.6917,4.7491,4.6802,4.7452,1617011.1665
2011-08-05 12:40:00,12.4,12.54,12.35,12.49,2018531.717747684,4.7414,4.7949,4.7223,4.7758,2018531.7177
2011-08-05 12:50:00,12.49,12.58,12.49,12.53,2153243.0506058447,4.7758,4.8102,4.7758,4.7911,2153243.0506
2011-08-05 13:00:00,12.53,12.56,12.37,12.45,2211451.6512235687,4.7911,4.8026,4.7299,4.7605,2211451.6512
2011-08-05 13:10:00,12.45,12.53,12.42,12.53,837728.6766452839,4.7605,4.7911,4.7491,4.7911,837728.6766
2011-08-05 13:20:00,12.54,12.61,12.51,12.54,1024471.3708719412,4.7949,4.8217,4.7835,4.7949,1024471.3709
2011-08-05 13:30:00,12.54,12.57,12.48,12.5,629365.6450463294,4.7949,4.8064,4.772,4.7796,629365.645
2011-08-05 13:40:00,12.5,12.56,12.45,12.55,556901.8769303872,4.7796,4.8026,4.7605,4.7988,556901.8769
2011-08-05 13:50:00,12.55,12.62,12.52,12.55,919458.3036350678,4.7988,4.8255,4.7873,4.7988,919458.3036
2011-08-05 14:00:00,12.55,12.56,12.47,12.48,680684.2480399145,4.7988,4.8026,4.7682,4.772,680684.248
2011-08-05 14:10:00,12.47,12.5,12.43,12.48,502732.2404371585,4.7682,4.7796,4.7529,4.772,502732.2404
2011-08-05 14:20:00,12.48,12.53,12.46,12.46,399382.2760750773,4.772,4.7911,4.7643,4.7643,399382.2761
2011-08-05 14:30:00,12.46,12.5,12.44,12.5,661914.9441672607,4.7643,4.7796,4.7567,4.7796,661914.9442
2011-08-05 14:40:00,12.5,12.5,12.38,12.38,1109289.6174863388,4.7796,4.7796,4.7338,4.7338,1109289.6175
2011-08-05 14:50:00,12.38,12.39,12.32,12.39,1327631.266334046,4.7338,4.7376,4.7108,4.7376,1327631.2663
2011-08-05 15:00:00,12.39,12.42,12.23,12.27,1188405.7971014492,4.7376,4.7491,4.6764,4.6917,1188405.7971
2011-08-05 15:10:00,12.27,12.34,12.27,12.29,2438346.400570207,4.6917,4.7185,4.6917,4.6993,2438346.4006
2011-08-05 15:20:00,12.29,12.35,12.21,12.21,1774293.1812782134,4.6993,4.7223,4.6688,4.6688,1774293.1813
2011-08-05 15:30:00,12.21,12.39,12.21,12.37,2041102.3996198624,4.6688,4.7376,4.6688,4.7299,2041102.3996
2011-08-05 15:40:00,12.37,12.41,12.34,12.37,1463530.5298170587,4.7299,4.7452,4.7185,4.7299,1463530.5298
2011-08-05 15:50:00,12.36,12.39,12.33,12.33,2391541.933951057,4.7261,4.7376,4.7146,4.7146,2391541.934
2011-08-08 09:30:00,11.92,12.04,11.88,12.02,2054169.6364932288,4.5579,4.6037,4.5426,4.5961,2054169.6365
2011-08-08 09:40:00,12.02,12.1,12.0,12.01,1997148.9665003563,4.5961,4.6267,4.5885,4.5923,1997148.9665
2011-08-08 09:50:00,12.01,12.08,11.95,12.0,1808743.169398907,4.5923,4.619,4.5693,4.5885,1808743.1694
2011-08-08 10:00:00,11.99,12.04,11.95,12.0,1126395.8184842006,4.5846,4.6037,4.5693,4.5885,1126395.8185
2011-08-08 10:10:00,11.99,12.02,11.88,11.92,934901.4017581374,4.5846,4.5961,4.5426,4.5579,934901.4018
2011-08-08 10:20:00,11.92,11.93,11.73,11.76,1575908.7669280116,4.5579,4.5617,4.4852,4.4967,1575908.7669
2011-08-08 10:30:00,11.76,11.8,11.69,11.79,1841767.640769779,4.4967,4.512,4.4699,4.5082,1841767.6408
2011-08-08 10:40:00,11.79,11.95,11.76,11.95,1895462.105013068,4.5082,4.5693,4.4967,4.5693,1895462.105
2011-08-08 10:50:00,11.95,11.95,11.85,11.87,1051556.1891185555,4.5693,4.5693,4.5311,4.5387,1051556.1891
2011-08-08 11:00:00,11.87,12.01,11.85,11.99,893323.8298883345,4.5387,4.5923,4.5311,4.5846,893323.8299
2011-08-08 11:10:00,12.0,12.08,11.97,12.01,1394155.3813257306,4.5885,4.619,4.577,4.5923,1394155.3813
2011-08-08 11:20:00,12.02,12.02,11.92,11.94,674031.836540746,4.5961,4.5961,4.5579,4.5655,674031.8365
2011-08-08 11:30:00,11.94,11.94,11.87,11.89,795913.5186505108,4.5655,4.5655,4.5387,4.5464,795913.5187
2011-08-08 11:40:00,11.89,11.96,11.87,11.95,781895.937277263,4.5464,4.5732,4.5387,4.5693,781895.9373
2011-08-08 11:50:00,11.95,11.99,11.91,11.93,659063.910667617,4.5693,4.5846,4.554,4.5617,659063.9107
2011-08-08 12:00:00,11.93,11.93,11.81,11.86,859586.6001425517,4.5617,4.5617,4.5158,4.5349,859586.6001
2011-08-08 12:10:00,11.86,11.89,11.8,11.81,514611.5466856736,4.5349,4.5464,4.512,4.5158,514611.5467
2011-08-08 12:20:00,11.81,11.87,11.79,11.82,338085.0558327394,4.5158,4.5387,4.5082,4.5196,338085.0558
2011-08-08 12:30:00,11.82,11.85,11.8,11.81,352102.6372059872,4.5196,4.5311,4.512,4.5158,352102.6372
2011-08-08 12:40:00,11.8,11.87,11.79,11.86,648372.5350439535,4.512,4.5387,4.5082,4.5349,648372.535
2011-08-08 12:50:00,11.86,11.89,11.82,11.82,593727.726300784,4.5349,4.5464,4.5196,4.5196,593727.7263
2011-08-08 13:00:00,11.82,11.87,11.79,11.79,501544.30981230695,4.5196,4.5387,4.5082,4.5082,501544.3098
2011-08-08 13:10:00,11.79,11.81,11.73,11.76,732478.0232834403,4.5082,4.5158,4.4852,4.4967,732478.0233
2011-08-08 13:20:00,11.76,11.81,11.73,11.79,826324.5426467095,4.4967,4.5158,4.4852,4.5082,826324.5426
2011-08-08 13:30:00,11.79,11.81,11.72,11.73,646234.2599192207,4.5082,4.5158,4.4814,4.4852,646234.2599
2011-08-08 13:40:00,11.73,11.75,11.67,11.71,1296745.070087907,4.4852,4.4929,4.4623,4.4776,1296745.0701
2011-08-08 13:50:00,11.71,11.78,11.68,11.68,890947.9686386315,4.4776,4.5043,4.4661,4.4661,890947.9686
2011-08-08 14:00:00,11.68,11.77,11.68,11.71,1118317.8902352103,4.4661,4.5005,4.4661,4.4776,1118317.8902
2011-08-08 14:10:00,11.71,11.75,11.56,11.61,1219767.1655975292,4.4776,4.4929,4.4202,4.4393,1219767.1656
2011-08-08 14:20:00,11.61,11.62,11.4,11.49,1977666.904252792,4.4393,4.4432,4.359,4.3934,1977666.9043
2011-08-08 14:30:00,11.49,11.61,11.47,11.53,1170586.8377286766,4.3934,4.4393,4.3858,4.4087,1170586.8377
2011-08-08 14:40:00,11.53,11.63,11.53,11.57,1373485.3884533143,4.4087,4.447,4.4087,4.424,1373485.3885
2011-08-08 14:50:00,11.57,11.61,11.53,11.58,670468.0446661916,4.424,4.4393,4.4087,4.4279,670468.0447
2011-08-08 15:00:00,11.58,11.68,11.56,11.68,624613.9225469233,4.4279,4.4661,4.4202,4.4661,624613.9225
2011-08-08 15:10:00,11.68,11.8,11.62,11.75,1363981.9434545024,4.4661,4.512,4.4432,4.4929,1363981.9435
2011-08-08 15:20:00,11.75,11.76,11.62,11.63,1580898.075552388,4.4929,4.4967,4.4432,4.447,1580898.0756
2011-08-08 15:30:00,11.63,11.65,11.54,11.59,1845806.604894274,4.447,4.4546,4.4126,4.4317,1845806.6049
2011-08-08 15:40:00,11.59,11.62,11.44,11.49,2615585.649798052,4.4317,4.4432,4.3743,4.3934,2615585.6498
2011-08-08 15:50:00,11.49,11.51,11.34,11.34,5253741.981468283,4.3934,4.4011,4.3361,4.3361,5253741.9815
2011-08-09 09:30:00,11.49,11.85,11.48,11.76,3658351.152292706,4.3934,4.5311,4.3896,4.4967,3658351.1523
2011-08-09 09:40:00,11.76,11.77,11.52,11.65,2407460.204324068,4.4967,4.5005,4.4049,4.4546,2407460.2043
2011-08-09 09:50:00,11.65,12.09,11.65,12.07,3404609.170824424,4.4546,4.6229,4.4546,4.6152,3404609.1708
2011-08-09 10:00:00,12.07,12.17,12.03,12.13,3199809.931100024,4.6152,4.6535,4.5999,4.6382,3199809.9311
2011-08-09 10:10:00,12.13,12.18,12.07,12.13,1814207.650273224,4.6382,4.6573,4.6152,4.6382,1814207.6503
2011-08-09 10:20:00,12.13,12.13,12.04,12.1,1231171.2995961036,4.6382,4.6382,4.6037,4.6267,1231171.2996
2011-08-09 10:30:00,12.11,12.12,12.05,12.05,1507721.549061535,4.6305,4.6343,4.6076,4.6076,1507721.5491
2011-08-09 10:40:00,12.05,12.12,12.01,12.08,1445236.3981943454,4.6076,4.6343,4.5923,4.619,1445236.3982
2011-08-09 10:50:00,12.08,12.16,12.06,12.11,1104300.3088619623,4.619,4.6496,4.6114,4.6305,1104300.3089
2011-08-09 11:00:00,12.1,12.11,12.0,12.03,1102162.03373723,4.6267,4.6305,4.5885,4.5999,1102162.0337
2011-08-09 11:10:00,12.03,12.09,12.02,12.08,1487289.142314089,4.5999,4.6229,4.5961,4.619,1487289.1423
2011-08-09 11:20:00,12.08,12.14,12.05,12.13,612734.6162984081,4.619,4.642,4.6076,4.6382,612734.6163
2011-08-09 11:30:00,12.14,12.16,12.1,12.12,804229.0330244714,4.642,4.6496,4.6267,4.6343,804229.033
2011-08-09 11:40:00,12.12,12.17,12.1,12.1,610358.7550487051,4.6343,4.6535,4.6267,4.6267,610358.755
2011-08-09 11:50:00,12.1,12.21,12.09,12.19,778569.7315276788,4.6267,4.6688,4.6229,4.6611,778569.7315
2011-08-09 12:00:00,12.19,12.24,12.16,12.2,1248039.914468995,4.6611,4.6802,4.6496,4.6649,1248039.9145
2011-08-09 12:10:00,12.2,12.22,12.18,12.19,1158469.9453551914,4.6649,4.6726,4.6573,4.6611,1158469.9454
2011-08-09 12:20:00,12.19,12.22,12.17,12.21,910430.0308861964,4.6611,4.6726,4.6535,4.6688,910430.0309
2011-08-09 12:30:00,12.21,12.21,12.19,12.2,683535.2815395581,4.6688,4.6688,4.6611,4.6649,683535.2815
2011-08-09 12:40:00,12.2,12.21,12.19,12.2,848420.0522689475,4.6649,4.6688,4.6611,4.6649,848420.0523
2011-08-09 12:50:00,12.2,12.21,12.16,12.16,867664.5283915419,4.6649,4.6688,4.6496,4.6496,867664.5284
2011-08-09 13:00:00,12.16,12.21,12.12,12.2,998812.0693751484,4.6496,4.6688,4.6343,4.6649,998812.0694
2011-08-09 13:10:00,12.2,12.22,12.16,12.16,593490.1401758137,4.6649,4.6726,4.6496,4.6496,593490.1402
2011-08-09 13:20:00,12.17,12.21,12.16,12.17,606319.79092421,4.6535,4.6688,4.6496,4.6535,606319.7909
2011-08-09 13:30:00,12.17,12.19,12.13,12.16,826324.5426467095,4.6535,4.6611,4.6382,4.6496,826324.5426
2011-08-09 13:40:00,12.15,12.18,12.1,12.12,950106.9137562368,4.6458,4.6573,4.6267,4.6343,950106.9138
2011-08-09 13:50:00,12.12,12.13,12.04,12.12,1081492.0408648136,4.6343,4.6382,4.6037,4.6343,1081492.0409
2011-08-09 14:00:00,12.12,12.17,12.11,12.14,1648372.5350439537,4.6343,4.6535,4.6305,4.642,1648372.535
2011-08-09 14:10:00,12.14,12.25,12.09,12.13,1493228.7954383465,4.642,4.684,4.6229,4.6382,1493228.7954
2011-08-09 14:20:00,12.13,12.23,12.03,12.19,3421477.785697316,4.6382,4.6764,4.5999,4.6611,3421477.7857
2011-08-09 14:30:00,12.18,12.19,11.91,11.92,2412687.099073414,4.6573,4.6611,4.554,4.5579,2412687.0991
2011-08-09 14:40:00,11.92,11.97,11.68,11.92,3178189.5937277265,4.5579,4.577,4.4661,4.5579,3178189.5937
2011-08-09 14:50:00,11.92,12.06,11.91,11.98,3439534.3311950583,4.5579,4.6114,4.554,4.5808,3439534.3312
2011-08-09 15:00:00,11.97,12.09,11.88,12.0,1751009.7410311238,4.577,4.6229,4.5426,4.5885,1751009.741
2011-08-09 15:10:00,12.0,12.22,12.0,12.16,3061297.220242338,4.5885,4.6726,4.5885,4.6496,3061297.2202
2011-08-09 15:20:00,12.16,12.27,12.12,12.24,2544309.812306961,4.6496,4.6917,4.6343,4.6802,2544309.8123
2011-08-09 15:30:00,12.25,12.3,12.16,12.29,1886671.418389166,4.684,4.7032,4.6496,4.6993,1886671.4184
2011-08-09 15:40:00,12.29,12.54,12.27,12.49,3626514.611546686,4.6993,4.7949,4.6917,4.7758,3626514.6115
2011-08-09 15:50:00,12.49,12.7,12.49,12.69,5316227.132335472,4.7758,4.8561,4.7758,4.8523,5316227.1323
2011-08-10 09:30:00,12.41,12.45,12.17,12.45,2860774.530767403,4.7452,4.7605,4.6535,4.7605,2860774.5308
2011-08-10 09:40:00,12.44,12.45,12.3,12.32,1751722.4994060348,4.7567,4.7605,4.7032,4.7108,1751722.4994
2011-08-10 09:50:00,12.33,12.39,12.25,12.26,2230220.9550962225,4.7146,4.7376,4.684,4.6879,2230220.9551
2011-08-10 10:00:00,12.26,12.38,12.2,12.21,2093608.9332382989,4.6879,4.7338,4.6649,4.6688,2093608.9332
2011-08-10 10:10:00,12.2,12.28,12.12,12.21,2491090.5203136136,4.6649,4.6955,4.6343,4.6688,2491090.5203
2011-08-10 10:20:00,12.21,12.29,12.14,12.24,1457828.4628177714,4.6688,4.6993,4.642,4.6802,1457828.4628
2011-08-10 10:30:00,12.25,12.35,12.21,12.34,1436683.2976954146,4.684,4.7223,4.6688,4.7185,1436683.2977
2011-08-10 10:40:00,12.34,12.38,12.29,12.31,1251603.7063435495,4.7185,4.7338,4.6993,4.707,1251603.7063
2011-08-10 10:50:00,12.31,12.33,12.22,12.29,941553.8132573058,4.707,4.7146,4.6726,4.6993,941553.8133
2011-08-10 11:00:00,12.29,12.31,12.24,12.29,1266571.6322166785,4.6993,4.707,4.6802,4.6993,1266571.6322
2011-08-10 11:10:00,12.29,12.4,12.27,12.33,751247.3271560941,4.6993,4.7414,4.6917,4.7146,751247.3272
2011-08-10 11:20:00,12.33,12.36,12.29,12.31,965312.425754336,4.7146,4.7261,4.6993,4.707,965312.4258
2011-08-10 11:30:00,12.31,12.44,12.3,12.4,1794963.1741506297,4.707,4.7567,4.7032,4.7414,1794963.1742
2011-08-10 11:40:00,12.4,12.44,12.34,12.36,1189356.1416013306,4.7414,4.7567,4.7185,4.7261,1189356.1416
2011-08-10 11:50:00,12.36,12.47,12.36,12.42,723449.7505345688,4.7261,4.7682,4.7261,4.7491,723449.7505
2011-08-10 12:00:00,12.4,12.52,12.4,12.45,985744.832501782,4.7414,4.7873,4.7414,4.7605,985744.8325
2011-08-10 12:10:00,12.45,12.49,12.43,12.48,594678.0708006653,4.7605,4.7758,4.7529,4.772,594678.0708
2011-08-10 12:20:00,12.48,12.49,12.43,12.45,1444286.0536944645,4.772,4.7758,4.7529,4.7605,1444286.0537
2011-08-10 12:30:00,12.45,12.49,12.37,12.41,822760.7507721549,4.7605,4.7758,4.7299,4.7452,822760.7508
2011-08-10 12:40:00,12.41,12.46,12.37,12.41,274411.9743406985,4.7452,4.7643,4.7299,4.7452,274411.9743
2011-08-10 12:50:00,12.42,12.48,12.4,12.48,256117.84271798527,4.7491,4.772,4.7414,4.772,256117.8427
2011-08-10 13:00:00,12.48,12.51,12.44,12.47,480874.31693989073,4.772,4.7835,4.7567,4.7682,480874.3169
2011-08-10 13:10:00,12.47,12.5,12.37,12.37,426229.5081967213,4.7682,4.7796,4.7299,4.7299,426229.5082
2011-08-10 13:20:00,12.37,12.42,12.32,12.39,506296.032311713,4.7299,4.7491,4.7108,4.7376,506296.0323
2011-08-10 13:30:00,12.39,12.43,12.36,12.41,542409.1233071989,4.7376,4.7529,4.7261,4.7452,542409.1233
2011-08-10 13:40:00,12.41,12.52,12.4,12.5,744594.9156569256,4.7452,4.7873,4.7414,4.7796,744594.9157
2011-08-10 13:50:00,12.5,12.64,12.49,12.64,1419814.6828225232,4.7796,4.8332,4.7758,4.8332,1419814.6828
2011-08-10 14:00:00,12.63,12.72,12.58,12.69,1286053.6944642432,4.8293,4.8638,4.8102,4.8523,1286053.6945
2011-08-10 14:10:00,12.69,12.78,12.66,12.69,1271560.940841055,4.8523,4.8867,4.8408,4.8523,1271560.9408
2011-08-10 14:20:00,12.69,12.77,12.66,12.67,913043.4782608696,4.8523,4.8829,4.8408,4.8446,913043.4783
2011-08-10 14:30:00,12.67,12.72,12.6,12.62,1506533.6184366834,4.8446,4.8638,4.8179,4.8255,1506533.6184
2011-08-10 14:40:00,12.62,12.71,12.61,12.62,738655.2625326681,4.8255,4.8599,4.8217,4.8255,738655.2625
2011-08-10 14:50:00,12.62,12.63,12.52,12.53,1144927.536231884,4.8255,4.8293,4.7873,4.7911,1144927.5362
2011-08-10 15:00:00,12.53,12.58,12.43,12.44,795913.5186505108,4.7911,4.8102,4.7529,4.7567,795913.5187
2011-08-10 15:10:00,12.44,12.5,12.37,12.44,1574008.077928249,4.7567,4.7796,4.7299,4.7567,1574008.0779
2011-08-10 15:20:00,12.44,12.54,12.4,12.41,1531717.747683535,4.7567,4.7949,4.7414,4.7452,1531717.7477
2011-08-10 15:30:00,12.42,12.44,12.34,12.4,1248039.914468995,4.7491,4.7567,4.7185,4.7414,1248039.9145
2011-08-10 15:40:00,12.4,12.47,12.39,12.41,2032786.8852459013,4.7414,4.7682,4.7376,4.7452,2032786.8852
2011-08-10 15:50:00,12.41,12.43,12.25,12.26,4146115.466856736,4.7452,4.7529,4.684,4.6879,4146115.4669
2011-08-11 09:30:00,12.34,12.44,12.29,12.39,1392729.8645759088,4.7185,4.7567,4.6993,4.7376,1392729.8646
2011-08-11 09:40:00,12.39,12.47,12.29,12.34,1335946.7807080066,4.7376,4.7682,4.6993,4.7185,1335946.7807
2011-08-11 09:50:00,12.34,12.37,12.21,12.35,1406034.6875742455,4.7185,4.7299,4.6688,4.7223,1406034.6876
2011-08-11 10:00:00,12.35,12.48,12.32,12.48,1185792.349726776,4.7223,4.772,4.7108,4.772,1185792.3497
2011-08-11 10:10:00,12.48,12.62,12.38,12.58,1095747.2083630315,4.772,4.8255,4.7338,4.8102,1095747.2084
2011-08-11 10:20:00,12.58,12.65,12.48,12.63,1688524.5901639345,4.8102,4.837,4.772,4.8293,1688524.5902
2011-08-11 10:30:00,12.63,12.7,12.6,12.69,1456640.53219292,4.8293,4.8561,4.8179,4.8523,1456640.5322
2011-08-11 10:40:00,12.69,12.73,12.64,12.72,1101924.4476122595,4.8523,4.8676,4.8332,4.8638,1101924.4476
2011-08-11 10:50:00,12.72,12.74,12.61,12.62,903540.0332620576,4.8638,4.8714,4.8217,4.8255,903540.0333
2011-08-11 11:00:00,12.62,12.67,12.6,12.6,446899.5010691376,4.8255,4.8446,4.8179,4.8179,446899.5011
2011-08-11 11:10:00,12.6,12.61,12.48,12.56,684248.039914469,4.8179,4.8217,4.772,4.8026,684248.0399
2011-08-11 11:20:00,12.56,12.58,12.48,12.57,317652.6490852934,4.8026,4.8102,4.772,4.8064,317652.6491
2011-08-11 11:30:00,12.57,12.6,12.52,12.54,419577.0966975529,4.8064,4.8179,4.7873,4.7949,419577.0967
2011-08-11 11:40:00,12.55,12.56,12.5,12.51,328106.4385839867,4.7988,4.8026,4.7796,4.7835,328106.4386
2011-08-11 11:50:00,12.52,12.57,12.5,12.53,594202.8985507246,4.7873,4.8064,4.7796,4.7911,594202.8986
2011-08-11 12:00:00,12.53,12.58,12.5,12.56,727726.3007840342,4.7911,4.8102,4.7796,4.8026,727726.3008
2011-08-11 12:10:00,12.56,12.58,12.51,12.56,313613.6849607983,4.8026,4.8102,4.7835,4.8026,313613.685
2011-08-11 12:20:00,12.56,12.58,12.5,12.53,208363.03159895464,4.8026,4.8102,4.7796,4.7911,208363.0316
2011-08-11 12:30:00,12.52,12.57,12.52,12.55,318127.82133523404,4.7873,4.8064,4.7873,4.7988,318127.8213
2011-08-11 12:40:00,12.55,12.65,12.55,12.61,617486.3387978142,4.7988,4.837,4.7988,4.8217,617486.3388
2011-08-11 12:50:00,12.61,12.69,12.59,12.67,443098.1230696127,4.8217,4.8523,4.8141,4.8446,443098.1231
2011-08-11 13:00:00,12.67,12.67,12.59,12.62,702066.9992872416,4.8446,4.8446,4.8141,4.8255,702066.9993
2011-08-11 13:10:00,12.62,12.67,12.6,12.6,349251.6037063436,4.8255,4.8446,4.8179,4.8179,349251.6037
2011-08-11 13:20:00,12.6,12.67,12.58,12.66,259444.0484675695,4.8179,4.8446,4.8102,4.8408,259444.0485
2011-08-11 13:30:00,12.66,12.69,12.62,12.64,454502.2570681872,4.8408,4.8523,4.8255,4.8332,454502.2571
2011-08-11 13:40:00,12.64,12.65,12.56,12.6,277738.18009028275,4.8332,4.837,4.8026,4.8179,277738.1801
2011-08-11 13:50:00,12.6,12.66,12.58,12.66,243525.7780945593,4.8179,4.8408,4.8102,4.8408,243525.7781
2011-08-11 14:00:00,12.66,12.66,12.63,12.65,301021.6203373723,4.8408,4.8408,4.8293,4.837,301021.6203
2011-08-11 14:10:00,12.65,12.73,12.65,12.7,519363.2691850796,4.837,4.8676,4.837,4.8561,519363.2692
2011-08-11 14:20:00,12.71,12.76,12.71,12.75,666191.494416726,4.8599,4.8791,4.8599,4.8752,666191.4944
2011-08-11 14:30:00,12.75,12.75,12.65,12.69,293418.86433832266,4.8752,4.8752,4.837,4.8523,293418.8643
2011-08-11 14:40:00,12.68,12.7,12.64,12.67,333095.747208363,4.8485,4.8561,4.8332,4.8446,333095.7472
2011-08-11 14:50:00,12.66,12.76,12.65,12.74,577809.4559277738,4.8408,4.8791,4.837,4.8714,577809.4559
2011-08-11 15:00:00,12.74,12.83,12.74,12.77,727251.1285340936,4.8714,4.9058,4.8714,4.8829,727251.1285
2011-08-11 15:10:00,12.78,12.85,12.77,12.83,698978.3796626277,4.8867,4.9135,4.8829,4.9058,698978.3797
2011-08-11 15:20:00,12.82,12.86,12.79,12.8,1570444.2860536946,4.902,4.9173,4.8905,4.8944,1570444.2861
2011-08-11 15:30:00,12.8,12.84,12.77,12.8,1443573.2953195537,4.8944,4.9096,4.8829,4.8944,1443573.2953
2011-08-11 15:40:00,12.8,12.87,12.79,12.81,1755761.4635305298,4.8944,4.9211,4.8905,4.8982,1755761.4635
2011-08-11 15:50:00,12.81,12.82,12.69,12.71,4176051.3186029936,4.8982,4.902,4.8523,4.8599,4176051.3186
2011-08-12 09:30:00,12.77,12.82,12.61,12.67,2500118.7930624853,4.8829,4.902,4.8217,4.8446,2500118.7931
2011-08-12 09:40:00,12.67,12.75,12.57,12.74,1386790.2114516513,4.8446,4.8752,4.8064,4.8714,1386790.2115
2011-08-12 09:50:00,12.74,12.75,12.65,12.69,1412924.6851983843,4.8714,4.8752,4.837,4.8523,1412924.6852
2011-08-12 10:00:00,12.69,12.72,12.61,12.69,1671180.8030411024,4.8523,4.8638,4.8217,4.8523,1671180.803
2011-08-12 10:10:00,12.7,12.73,12.62,12.68,1411499.1684485627,4.8561,4.8676,4.8255,4.8485,1411499.1684
2011-08-12 10:20:00,12.68,12.76,12.64,12.74,631266.3340460918,4.8485,4.8791,4.8332,4.8714,631266.334
2011-08-12 10:30:00,12.74,12.89,12.74,12.89,931100.0237586126,4.8714,4.9288,4.8714,4.9288,931100.0238
2011-08-12 10:40:00,12.89,12.9,12.76,12.77,704918.0327868853,4.9288,4.9326,4.8791,4.8829,704918.0328
2011-08-12 10:50:00,12.77,12.78,12.72,12.77,517462.5801853172,4.8829,4.8867,4.8638,4.8829,517462.5802
2011-08-12 11:00:00,12.77,12.79,12.72,12.74,480161.5585649798,4.8829,4.8905,4.8638,4.8714,480161.5586
2011-08-12 11:10:00,12.74,12.79,12.72,12.78,626752.197671656,4.8714,4.8905,4.8638,4.8867,626752.1977
2011-08-12 11:20:00,12.77,12.78,12.73,12.77,562366.3578047042,4.8829,4.8867,4.8676,4.8829,562366.3578
2011-08-12 11:30:00,12.77,12.82,12.75,12.79,537657.4008077928,4.8829,4.902,4.8752,4.8905,537657.4008
2011-08-12 11:40:00,12.79,12.85,12.76,12.83,648610.1211689238,4.8905,4.9135,4.8791,4.9058,648610.1212
2011-08-12 11:50:00,12.83,12.9,12.82,12.89,774055.595153243,4.9058,4.9326,4.902,4.9288,774055.5952
2011-08-12 12:00:00,12.88,12.9,12.82,12.82,755048.705155619,4.9249,4.9326,4.902,4.902,755048.7052
2011-08-12 12:10:00,12.82,12.85,12.81,12.83,611309.0995485864,4.902,4.9135,4.8982,4.9058,611309.0995
2011-08-12 12:20:00,12.83,12.83,12.77,12.8,283915.4193395105,4.9058,4.9058,4.8829,4.8944,283915.4193
2011-08-12 12:30:00,12.81,12.82,12.77,12.78,399857.4483250178,4.8982,4.902,4.8829,4.8867,399857.4483
2011-08-12 12:40:00,12.78,12.81,12.77,12.77,204799.2397244001,4.8867,4.8982,4.8829,4.8829,204799.2397
2011-08-12 12:50:00,12.77,12.82,12.77,12.82,192207.1751009741,4.8829,4.902,4.8829,4.902,192207.1751
2011-08-12 13:00:00,12.82,12.85,12.81,12.81,190068.8999762414,4.902,4.9135,4.8982,4.8982,190068.9
2011-08-12 13:10:00,12.81,12.83,12.8,12.83,166785.45972915183,4.8982,4.9058,4.8944,4.9058,166785.4597
2011-08-12 13:20:00,12.83,12.84,12.8,12.84,360893.3238298884,4.9058,4.9096,4.8944,4.9096,360893.3238
2011-08-12 13:30:00,12.84,12.87,12.82,12.86,383464.005702067,4.9096,4.9211,4.902,4.9173,383464.0057
2011-08-12 13:40:00,12.86,12.89,12.86,12.88,405084.3430743645,4.9173,4.9288,4.9173,4.9249,405084.3431
2011-08-12 13:50:00,12.88,12.89,12.86,12.88,328581.6108339273,4.9249,4.9288,4.9173,4.9249,328581.6108
2011-08-12 14:00:00,12.88,12.91,12.88,12.91,251366.12021857925,4.9249,4.9364,4.9249,4.9364,251366.1202
2011-08-12 14:10:00,12.91,12.91,12.84,12.85,658113.5661677358,4.9364,4.9364,4.9096,4.9135,658113.5662
2011-08-12 14:20:00,12.85,12.86,12.79,12.84,644333.5709194583,4.9135,4.9173,4.8905,4.9096,644333.5709
2011-08-12 14:30:00,12.84,12.85,12.8,12.8,319315.7519600856,4.9096,4.9135,4.8944,4.8944,319315.752
2011-08-12 14:40:00,12.8,12.87,12.79,12.85,521026.3720598717,4.8944,4.9211,4.8905,4.9135,521026.3721
2011-08-12 14:50:00,12.85,12.86,12.82,12.85,578759.800427655,4.9135,4.9173,4.902,4.9135,578759.8004
2011-08-12 15:00:00,12.85,12.88,12.82,12.83,959372.7726300784,4.9135,4.9249,4.902,4.9058,959372.7726
2011-08-12 15:10:00,12.83,12.85,12.81,12.83,589926.3483012592,4.9058,4.9135,4.8982,4.9058,589926.3483
2011-08-12 15:20:00,12.83,12.86,12.82,12.83,554526.0156806842,4.9058,4.9173,4.902,4.9058,554526.0157
2011-08-12 15:30:00,12.83,12.84,12.77,12.81,682109.7647897362,4.9058,4.9096,4.8829,4.8982,682109.7648
2011-08-12 15:40:00,12.81,12.84,12.8,12.82,855547.6360180565,4.8982,4.9096,4.8944,4.902,855547.636
2011-08-12 15:50:00,12.82,12.86,12.82,12.85,1798051.7937752437,4.902,4.9173,4.902,4.9135,1798051.7938
2011-08-15 09:30:00,12.89,13.03,12.83,12.97,902827.2748871468,4.9288,4.9823,4.9058,4.9594,902827.2749
2011-08-15 09:40:00,12.97,12.98,12.9,12.9,330482.2998336897,4.9594,4.9632,4.9326,4.9326,330482.2998
2011-08-15 09:50:00,12.91,12.94,12.82,12.85,368258.4937039677,4.9364,4.9479,4.902,4.9135,368258.4937
2011-08-15 10:00:00,12.85,12.9,12.82,12.88,309337.13471133285,4.9135,4.9326,4.902,4.9249,309337.1347
2011-08-15 10:10:00,12.88,12.92,12.87,12.91,384889.5224518888,4.9249,4.9402,4.9211,4.9364,384889.5225
2011-08-15 10:20:00,12.91,12.95,12.89,12.92,311475.4098360656,4.9364,4.9517,4.9288,4.9402,311475.4098
2011-08-15 10:30:00,12.93,12.94,12.88,12.89,220242.33784746967,4.9441,4.9479,4.9249,4.9288,220242.3378
2011-08-15 10:40:00,12.89,12.9,12.86,12.88,357567.1180803041,4.9288,4.9326,4.9173,4.9249,357567.1181
2011-08-15 10:50:00,12.88,12.89,12.85,12.86,312900.9265858874,4.9249,4.9288,4.9135,4.9173,312900.9266
2011-08-15 11:00:00,12.86,12.88,12.8,12.81,264195.77096697554,4.9173,4.9249,4.8944,4.8982,264195.771
2011-08-15 11:10:00,12.81,12.82,12.73,12.76,503682.5849370397,4.8982,4.902,4.8676,4.8791,503682.5849
2011-08-15 11:20:00,12.76,12.8,12.76,12.8,462580.1853171775,4.8791,4.8944,4.8791,4.8944,462580.1853
2011-08-15 11:30:00,12.8,12.8,12.74,12.75,317415.0629603231,4.8944,4.8944,4.8714,4.8752,317415.063
2011-08-15 11:40:00,12.75,12.84,12.75,12.82,484438.10881444527,4.8752,4.9096,4.8752,4.902,484438.1088
2011-08-15 11:50:00,12.82,12.87,12.82,12.87,415775.71869802807,4.902,4.9211,4.902,4.9211,415775.7187
2011-08-15 12:00:00,12.87,12.9,12.82,12.82,399382.2760750773,4.9211,4.9326,4.902,4.902,399382.2761
2011-08-15 12:10:00,12.83,12.84,12.81,12.83,185792.34972677595,4.9058,4.9096,4.8982,4.9058,185792.3497
2011-08-15 12:20:00,12.82,12.85,12.81,12.85,288191.969588976,4.902,4.9135,4.8982,4.9135,288191.9696
2011-08-15 12:30:00,12.85,12.86,12.82,12.86,247089.5699691138,4.9135,4.9173,4.902,4.9173,247089.57
2011-08-15 12:40:00,12.86,12.91,12.86,12.91,352815.3955808981,4.9173,4.9364,4.9173,4.9364,352815.3956
2011-08-15 12:50:00,12.9,12.95,12.9,12.91,318840.57971014496,4.9326,4.9517,4.9326,4.9364,318840.5797
2011-08-15 13:00:00,12.91,12.94,12.89,12.91,288904.7279638869,4.9364,4.9479,4.9288,4.9364,288904.728
2011-08-15 13:10:00,12.91,12.91,12.85,12.86,290330.2447137087,4.9364,4.9364,4.9135,4.9173,290330.2447
2011-08-15 13:20:00,12.86,12.89,12.85,12.88,349726.77595628414,4.9173,4.9288,4.9135,4.9249,349726.776
2011-08-15 13:30:00,12.89,12.91,12.87,12.88,254217.1537182229,4.9288,4.9364,4.9211,4.9249,254217.1537
2011-08-15 13:40:00,12.88,12.89,12.86,12.88,317652.6490852934,4.9249,4.9288,4.9173,4.9249,317652.6491
2011-08-15 13:50:00,12.88,12.92,12.88,12.9,239249.22784509385,4.9249,4.9402,4.9249,4.9326,239249.2278
2011-08-15 14:00:00,12.9,12.93,12.9,12.92,349489.18983131385,4.9326,4.9441,4.9326,4.9402,349489.1898
2011-08-15 14:10:00,12.92,12.93,12.9,12.93,334283.6778332146,4.9402,4.9441,4.9326,4.9441,334283.6778
2011-08-15 14:20:00,12.93,13.0,12.93,12.99,665716.3221667855,4.9441,4.9708,4.9441,4.967,665716.3222
2011-08-15 14:30:00,12.99,13.02,12.93,12.94,588263.2454264672,4.967,4.9785,4.9441,4.9479,588263.2454
2011-08-15 14:40:00,12.94,12.96,12.93,12.95,257543.35946780708,4.9479,4.9555,4.9441,4.9517,257543.3595
2011-08-15 14:50:00,12.95,12.96,12.92,12.96,370634.3549536707,4.9517,4.9555,4.9402,4.9555,370634.355
2011-08-15 15:00:00,12.95,13.0,12.95,13.0,456640.5321929199,4.9517,4.9708,4.9517,4.9708,456640.5322
2011-08-15 15:10:00,12.99,13.0,12.94,12.95,395818.4842005227,4.967,4.9708,4.9479,4.9517,395818.4842
2011-08-15 15:20:00,12.94,12.97,12.9,12.91,502732.2404371585,4.9479,4.9594,4.9326,4.9364,502732.2404
2011-08-15 15:30:00,12.91,12.96,12.91,12.95,500831.5514373961,4.9364,4.9555,4.9364,4.9517,500831.5514
2011-08-15 15:40:00,12.95,12.98,12.94,12.96,673081.4920408648,4.9517,4.9632,4.9479,4.9555,673081.492
2011-08-15 15:50:00,12.96,13.01,12.96,13.01,1856260.394392968,4.9555,4.9747,4.9555,4.9747,1856260.3944
2011-08-16 09:30:00,12.86,12.9,12.74,12.81,917557.6146353054,4.9173,4.9326,4.8714,4.8982,917557.6146
2011-08-16 09:40:00,12.81,12.85,12.72,12.72,625801.8531717748,4.8982,4.9135,4.8638,4.8638,625801.8532
2011-08-16 09:50:00,12.73,12.76,12.7,12.74,295081.9672131148,4.8676,4.8791,4.8561,4.8714,295081.9672
2011-08-16 10:00:00,12.73,12.79,12.71,12.73,297933.0007127584,4.8676,4.8905,4.8599,4.8676,297933.0007
2011-08-16 10:10:00,12.73,12.79,12.72,12.78,311712.9959610359,4.8676,4.8905,4.8638,4.8867,311712.996
2011-08-16 10:20:00,12.78,12.85,12.77,12.82,502257.06818721787,4.8867,4.9135,4.8829,4.902,502257.0682
2011-08-16 10:30:00,12.82,12.83,12.78,12.81,322641.9577096698,4.902,4.9058,4.8867,4.8982,322641.9577
2011-08-16 10:40:00,12.82,12.85,12.79,12.82,477072.9389403659,4.902,4.9135,4.8905,4.902,477072.9389
2011-08-16 10:50:00,12.82,12.87,12.8,12.87,287241.6250890948,4.902,4.9211,4.8944,4.9211,287241.6251
2011-08-16 11:00:00,12.87,12.87,12.82,12.82,175813.73247802327,4.9211,4.9211,4.902,4.902,175813.7325
2011-08-16 11:10:00,12.82,12.82,12.78,12.79,355904.015205512,4.902,4.902,4.8867,4.8905,355904.0152
2011-08-16 11:20:00,12.79,12.85,12.79,12.84,195533.3808505584,4.8905,4.9135,4.8905,4.9096,195533.3809
2011-08-16 11:30:00,12.84,12.85,12.82,12.84,134948.9189831314,4.9096,4.9135,4.902,4.9096,134948.919
2011-08-16 11:40:00,12.83,12.87,12.82,12.86,515561.8911855548,4.9058,4.9211,4.902,4.9173,515561.8912
2011-08-16 11:50:00,12.86,12.88,12.86,12.88,456165.35994297935,4.9173,4.9249,4.9173,4.9249,456165.3599
2011-08-16 12:00:00,12.88,12.93,12.87,12.93,466856.7355666429,4.9249,4.9441,4.9211,4.9441,466856.7356
2011-08-16 12:10:00,12.93,12.97,12.86,12.89,1322404.3715846995,4.9441,4.9594,4.9173,4.9288,1322404.3716
2011-08-16 12:20:00,12.89,12.9,12.76,12.78,730577.3342836779,4.9288,4.9326,4.8791,4.8867,730577.3343
2011-08-16 12:30:00,12.78,12.81,12.76,12.79,677358.0422903303,4.8867,4.8982,4.8791,4.8905,677358.0423
2011-08-16 12:40:00,12.79,12.81,12.75,12.76,633167.0230458542,4.8905,4.8982,4.8752,4.8791,633167.023
2011-08-16 12:50:00,12.77,12.77,12.7,12.72,634592.5397956759,4.8829,4.8829,4.8561,4.8638,634592.5398
2011-08-16 13:00:00,12.72,12.72,12.57,12.63,1011641.7201235448,4.8638,4.8638,4.8064,4.8293,1011641.7201
2011-08-16 13:10:00,12.63,12.68,12.61,12.65,336421.9529579473,4.8293,4.8485,4.8217,4.837,336421.953
2011-08-16 13:20:00,12.65,12.69,12.61,12.69,410786.4100736517,4.837,4.8523,4.8217,4.8523,410786.4101
2011-08-16 13:30:00,12.68,12.72,12.66,12.7,227369.9215965788,4.8485,4.8638,4.8408,4.8561,227369.9216
2011-08-16 13:40:00,12.71,12.73,12.69,12.72,200760.27559990497,4.8599,4.8676,4.8523,4.8638,200760.2756
2011-08-16 13:50:00,12.72,12.78,12.72,12.74,424566.4053219292,4.8638,4.8867,4.8638,4.8714,424566.4053
2011-08-16 14:00:00,12.74,12.79,12.74,12.75,403183.65407460206,4.8714,4.8905,4.8714,4.8752,403183.6541
2011-08-16 14:10:00,12.76,12.79,12.76,12.77,294131.6227132336,4.8791,4.8905,4.8791,4.8829,294131.6227
2011-08-16 14:20:00,12.77,12.78,12.74,12.76,254929.91209313367,4.8829,4.8867,4.8714,4.8791,254929.9121
2011-08-16 14:30:00,12.75,12.77,12.7,12.73,316702.3045854122,4.8752,4.8829,4.8561,4.8676,316702.3046
2011-08-16 14:40:00,12.72,12.77,12.72,12.77,248515.0867189356,4.8638,4.8829,4.8638,4.8829,248515.0867
2011-08-16 14:50:00,12.77,12.77,12.71,12.71,326205.7495842243,4.8829,4.8829,4.8599,4.8599,326205.7496
2011-08-16 15:00:00,12.71,12.77,12.7,12.77,320028.51033499645,4.8599,4.8829,4.8561,4.8829,320028.5103
2011-08-16 15:10:00,12.77,12.78,12.73,12.78,410311.2378237111,4.8829,4.8867,4.8676,4.8867,410311.2378
2011-08-16 15:20:00,12.77,12.82,12.74,12.82,1005226.8947493468,4.8829,4.902,4.8714,4.902,1005226.8947
2011-08-16 15:30:00,12.83,12.84,12.81,12.83,501069.1375623664,4.9058,4.9096,4.8982,4.9058,501069.1376
2011-08-16 15:40:00,12.83,12.85,12.79,12.8,954621.0501306724,4.9058,4.9135,4.8905,4.8944,954621.0501
2011-08-16 15:50:00,12.8,12.81,12.76,12.78,1418389.166072701,4.8944,4.8982,4.8791,4.8867,1418389.1661
2011-08-17 09:30:00,12.82,12.93,12.76,12.9,878831.0762651461,4.902,4.9441,4.8791,4.9326,878831.0763
2011-08-17 09:40:00,12.9,12.99,12.88,12.95,470182.9413162272,4.9326,4.967,4.9249,4.9517,470182.9413
2011-08-17 09:50:00,12.95,13.04,12.94,12.98,559990.4965550012,4.9517,4.9861,4.9479,4.9632,559990.4966
2011-08-17 10:00:00,12.98,12.98,12.88,12.92,535043.9534331196,4.9632,4.9632,4.9249,4.9402,535043.9534
2011-08-17 10:10:00,12.92,12.93,12.9,12.92,181753.3856022808,4.9402,4.9441,4.9326,4.9402,181753.3856
2011-08-17 10:20:00,12.92,12.95,12.9,12.95,346875.7424566405,4.9402,4.9517,4.9326,4.9517,346875.7425
2011-08-17 10:30:00,12.94,12.94,12.85,12.88,445473.98431931576,4.9479,4.9479,4.9135,4.9249,445473.9843
2011-08-17 10:40:00,12.88,12.9,12.85,12.88,913281.06438584,4.9249,4.9326,4.9135,4.9249,913281.0644
2011-08-17 10:50:00,12.88,12.89,12.8,12.8,1044191.019244476,4.9249,4.9288,4.8944,4.8944,1044191.0192
2011-08-17 11:00:00,12.8,12.83,12.75,12.82,1073176.526490853,4.8944,4.9058,4.8752,4.902,1073176.5265
2011-08-17 11:10:00,12.82,12.86,12.82,12.82,502257.06818721787,4.902,4.9173,4.902,4.902,502257.0682
2011-08-17 11:20:00,12.82,12.83,12.77,12.8,394155.3813257306,4.902,4.9058,4.8829,4.8944,394155.3813
2011-08-17 11:30:00,12.8,12.83,12.77,12.77,429080.5416963649,4.8944,4.9058,4.8829,4.8829,429080.5417
2011-08-17 11:40:00,12.77,12.79,12.74,12.77,310287.47921121406,4.8829,4.8905,4.8714,4.8829,310287.4792
2011-08-17 11:50:00,12.77,12.78,12.72,12.74,333570.91945830366,4.8829,4.8867,4.8638,4.8714,333570.9195
2011-08-17 12:00:00,12.74,12.75,12.64,12.66,574720.83630316,4.8714,4.8752,4.8332,4.8408,574720.8363
2011-08-17 12:10:00,12.66,12.7,12.64,12.69,238061.2972202424,4.8408,4.8561,4.8332,4.8523,238061.2972
2011-08-17 12:20:00,12.69,12.71,12.67,12.7,171062.00997861725,4.8523,4.8599,4.8446,4.8561,171062.01
2011-08-17 12:30:00,12.7,12.74,12.7,12.72,186029.93585174627,4.8561,4.8714,4.8561,4.8638,186029.9359
2011-08-17 12:40:00,12.73,12.74,12.71,12.74,189831.3138512711,4.8676,4.8714,4.8599,4.8714,189831.3139
2011-08-17 12:50:00,12.74,12.76,12.65,12.67,270848.182466144,4.8714,4.8791,4.837,4.8446,270848.1825
2011-08-17 13:00:00,12.68,12.68,12.61,12.63,713708.7194107864,4.8485,4.8485,4.8217,4.8293,713708.7194
2011-08-17 13:10:00,12.63,12.65,12.62,12.64,219291.9933475885,4.8293,4.837,4.8255,4.8332,219291.9933
2011-08-17 13:20:00,12.65,12.65,12.58,12.6,275362.3188405797,4.837,4.837,4.8102,4.8179,275362.3188
2011-08-17 13:30:00,12.6,12.63,12.58,12.59,253504.39534331195,4.8179,4.8293,4.8102,4.8141,253504.3953
2011-08-17 13:40:00,12.59,12.59,12.54,12.57,510572.5825611784,4.8141,4.8141,4.7949,4.8064,510572.5826
2011-08-17 13:50:00,12.57,12.6,12.56,12.58,622000.47517225,4.8064,4.8179,4.8026,4.8102,622000.4752
2011-08-17 14:00:00,12.58,12.61,12.58,12.61,264433.3570919458,4.8102,4.8217,4.8102,4.8217,264433.3571
2011-08-17 14:10:00,12.61,12.68,12.61,12.68,579234.9726775957,4.8217,4.8485,4.8217,4.8485,579234.9727
2011-08-17 14:20:00,12.68,12.7,12.66,12.66,518650.5108101687,4.8485,4.8561,4.8408,4.8408,518650.5108
2011-08-17 14:30:00,12.67,12.68,12.62,12.64,450225.7068187218,4.8446,4.8485,4.8255,4.8332,450225.7068
2011-08-17 14:40:00,12.63,12.67,12.63,12.66,539320.503682585,4.8293,4.8446,4.8293,4.8408,539320.5037
2011-08-17 14:50:00,12.65,12.69,12.64,12.69,219054.4072226182,4.837,4.8523,4.8332,4.8523,219054.4072
2011-08-17 15:00:00,12.69,12.72,12.66,12.71,451651.2235685436,4.8523,4.8638,4.8408,4.8599,451651.2236
2011-08-17 15:10:00,12.71,12.72,12.68,12.71,437158.4699453552,4.8599,4.8638,4.8485,4.8599,437158.4699
2011-08-17 15:20:00,12.71,12.72,12.69,12.7,400095.0344499881,4.8599,4.8638,4.8523,4.8561,400095.0344
2011-08-17 15:30:00,12.7,12.72,12.68,12.69,903540.0332620576,4.8561,4.8638,4.8485,4.8523,903540.0333
2011-08-17 15:40:00,12.69,12.7,12.67,12.7,859111.4278926111,4.8523,4.8561,4.8446,4.8561,859111.4279
2011-08-17 15:50:00,12.71,12.73,12.68,12.73,1500118.7930624853,4.8599,4.8676,4.8485,4.8676,1500118.7931
2011-08-18 09:30:00,12.35,12.51,12.18,12.27,1355428.8429555714,4.7223,4.7835,4.6573,4.6917,1355428.843
2011-08-18 09:40:00,12.28,12.28,12.13,12.13,1005226.8947493468,4.6955,4.6955,4.6382,4.6382,1005226.8947
2011-08-18 09:50:00,12.13,12.22,12.08,12.08,838203.8488952245,4.6382,4.6726,4.619,4.619,838203.8489
2011-08-18 10:00:00,12.08,12.08,11.92,11.99,1987170.349251604,4.619,4.619,4.5579,4.5846,1987170.3493
2011-08-18 10:10:00,11.99,11.99,11.89,11.93,2923259.681634593,4.5846,4.5846,4.5464,4.5617,2923259.6816
2011-08-18 10:20:00,11.93,12.06,11.92,12.02,741743.8821572821,4.5617,4.6114,4.5579,4.5961,741743.8822
2011-08-18 10:30:00,12.02,12.02,11.91,11.95,662627.7025421716,4.5961,4.5961,4.554,4.5693,662627.7025
2011-08-18 10:40:00,11.95,11.97,11.89,11.96,616298.4081729627,4.5693,4.577,4.5464,4.5732,616298.4082
2011-08-18 10:50:00,11.96,12.01,11.95,11.98,397244.0009503445,4.5732,4.5923,4.5693,4.5808,397244.001
2011-08-18 11:00:00,11.98,11.98,11.89,11.9,483250.1781895937,4.5808,4.5808,4.5464,4.5502,483250.1782
2011-08-18 11:10:00,11.9,11.92,11.85,11.88,761225.9444048468,4.5502,4.5579,4.5311,4.5426,761225.9444
2011-08-18 11:20:00,11.88,11.89,11.86,11.89,529341.8864338322,4.5426,4.5464,4.5349,4.5464,529341.8864
2011-08-18 11:30:00,11.89,11.98,11.89,11.96,499881.2069375149,4.5464,4.5808,4.5464,4.5732,499881.2069
2011-08-18 11:40:00,11.97,12.03,11.95,12.03,599429.7933000713,4.577,4.5999,4.5693,4.5999,599429.7933
2011-08-18 11:50:00,12.03,12.04,11.99,12.03,244000.9503444999,4.5999,4.6037,4.5846,4.5999,244000.9503
2011-08-18 12:00:00,12.03,12.03,11.91,11.94,489427.4174388216,4.5999,4.5999,4.554,4.5655,489427.4174
2011-08-18 12:10:00,11.94,12.04,11.92,12.01,877643.1456402946,4.5655,4.6037,4.5579,4.5923,877643.1456
2011-08-18 12:20:00,12.02,12.05,12.0,12.02,355191.2568306011,4.5961,4.6076,4.5885,4.5961,355191.2568
2011-08-18 12:30:00,12.02,12.03,11.98,12.0,220004.7517224994,4.5961,4.5999,4.5808,4.5885,220004.7517
2011-08-18 12:40:00,12.0,12.01,11.97,11.98,491090.5203136137,4.5885,4.5923,4.577,4.5808,491090.5203
2011-08-18 12:50:00,11.97,12.0,11.97,11.98,208363.03159895464,4.577,4.5885,4.577,4.5808,208363.0316
2011-08-18 13:00:00,11.98,11.99,11.91,11.92,358042.2903302447,4.5808,4.5846,4.554,4.5579,358042.2903
2011-08-18 13:10:00,11.92,11.94,11.88,11.92,294606.7949631741,4.5579,4.5655,4.5426,4.5579,294606.795
2011-08-18 13:20:00,11.92,11.94,11.91,11.93,223806.12972202423,4.5579,4.5655,4.554,4.5617,223806.1297
2011-08-18 13:30:00,11.92,11.94,11.86,11.87,711332.8581610834,4.5579,4.5655,4.5349,4.5387,711332.8582
2011-08-18 13:40:00,11.87,11.94,11.87,11.93,348063.6730814921,4.5387,4.5655,4.5387,4.5617,348063.6731
2011-08-18 13:50:00,11.93,11.93,11.82,11.85,699928.724162509,4.5617,4.5617,4.5196,4.5311,699928.7242
2011-08-18 14:00:00,11.85,11.92,11.84,11.87,1125683.0601092896,4.5311,4.5579,4.5273,4.5387,1125683.0601
2011-08-18 14:10:00,11.87,11.9,11.84,11.89,479923.97244000953,4.5387,4.5502,4.5273,4.5464,479923.9724
2011-08-18 14:20:00,11.89,11.91,11.86,11.87,403896.412449513,4.5464,4.554,4.5349,4.5387,403896.4124
2011-08-18 14:30:00,11.87,11.88,11.82,11.83,818246.6143977192,4.5387,4.5426,4.5196,4.5235,818246.6144
2011-08-18 14:40:00,11.83,11.84,11.81,11.84,869565.2173913043,4.5235,4.5273,4.5158,4.5273,869565.2174
2011-08-18 14:50:00,11.83,11.84,11.76,11.76,1083392.729864576,4.5235,4.5273,4.4967,4.4967,1083392.7299
2011-08-18 15:00:00,11.77,11.79,11.73,11.76,1140175.813732478,4.5005,4.5082,4.4852,4.4967,1140175.8137
2011-08-18 15:10:00,11.76,11.78,11.72,11.73,1117129.9596103588,4.4967,4.5043,4.4814,4.4852,1117129.9596
2011-08-18 15:20:00,11.73,11.75,11.7,11.73,1471846.0441910194,4.4852,4.4929,4.4737,4.4852,1471846.0442
2011-08-18 15:30:00,11.73,11.76,11.68,11.7,1915419.3395105728,4.4852,4.4967,4.4661,4.4737,1915419.3395
2011-08-18 15:40:00,11.7,11.7,11.61,11.67,2457590.876692801,4.4737,4.4737,4.4393,4.4623,2457590.8767
2011-08-18 15:50:00,11.67,11.81,11.66,11.77,5058446.186742694,4.4623,4.5158,4.4584,4.5005,5058446.1867
2011-08-19 09:30:00,11.56,11.87,11.5,11.84,4259919.22071751,4.4202,4.5387,4.3973,4.5273,4259919.2207
2011-08-19 09:40:00,11.84,11.85,11.75,11.75,1122832.026609646,4.5273,4.5311,4.4929,4.4929,1122832.0266
2011-08-19 09:50:00,11.74,11.91,11.73,11.89,842717.9852696602,4.489,4.554,4.4852,4.5464,842717.9853
2011-08-19 10:00:00,11.89,11.92,11.8,11.85,839154.1933951058,4.5464,4.5579,4.512,4.5311,839154.1934
2011-08-19 10:10:00,11.86,11.94,11.83,11.89,667379.4250415775,4.5349,4.5655,4.5235,4.5464,667379.425
2011-08-19 10:20:00,11.89,12.0,11.85,11.99,835590.4015205512,4.5464,4.5885,4.5311,4.5846,835590.4015
2011-08-19 10:30:00,11.99,12.01,11.93,11.93,1263007.840342124,4.5846,4.5923,4.5617,4.5617,1263007.8403
2011-08-19 10:40:00,11.94,11.97,11.88,11.94,595866.0014255168,4.5655,4.577,4.5426,4.5655,595866.0014
2011-08-19 10:50:00,11.94,11.97,11.89,11.92,563316.7023045854,4.5655,4.577,4.5464,4.5579,563316.7023
2011-08-19 11:00:00,11.92,11.94,11.82,11.82,376811.59420289856,4.5579,4.5655,4.5196,4.5196,376811.5942
2011-08-19 11:10:00,11.82,11.84,11.75,11.79,476122.5944404847,4.5196,4.5273,4.4929,4.5082,476122.5944
2011-08-19 11:20:00,11.79,11.84,11.78,11.8,373010.21620337374,4.5082,4.5273,4.5043,4.512,373010.2162
2011-08-19 11:30:00,11.8,11.84,11.76,11.79,339035.4003326206,4.512,4.5273,4.4967,4.5082,339035.4003
2011-08-19 11:40:00,11.78,11.86,11.78,11.81,480636.7308149205,4.5043,4.5349,4.5043,4.5158,480636.7308
2011-08-19 11:50:00,11.81,11.87,11.81,11.87,450938.4651936327,4.5158,4.5387,4.5158,4.5387,450938.4652
2011-08-19 12:00:00,11.87,11.87,11.82,11.82,267284.39059158944,4.5387,4.5387,4.5196,4.5196,267284.3906
2011-08-19 12:10:00,11.82,11.83,11.76,11.78,494891.8983131385,4.5196,4.5235,4.4967,4.5043,494891.8983
2011-08-19 12:20:00,11.78,11.8,11.76,11.8,202185.7923497268,4.5043,4.512,4.4967,4.512,202185.7923
2011-08-19 12:30:00,11.8,11.83,11.78,11.78,263720.5987170349,4.512,4.5235,4.5043,4.5043,263720.5987
2011-08-19 12:40:00,11.78,11.84,11.77,11.83,286291.2805892136,4.5043,4.5273,4.5005,4.5235,286291.2806
2011-08-19 12:50:00,11.83,11.83,11.76,11.77,234972.67759562843,4.5235,4.5235,4.4967,4.5005,234972.6776
2011-08-19 13:00:00,11.76,11.81,11.74,11.8,579234.9726775957,4.4967,4.5158,4.489,4.512,579234.9727
2011-08-19 13:10:00,11.8,11.81,11.76,11.79,272273.6992159658,4.512,4.5158,4.4967,4.5082,272273.6992
2011-08-19 13:20:00,11.79,11.79,11.75,11.76,198859.58660014256,4.5082,4.5082,4.4929,4.4967,198859.5866
2011-08-19 13:30:00,11.76,11.76,11.69,11.7,450700.8790686624,4.4967,4.4967,4.4699,4.4737,450700.8791
2011-08-19 13:40:00,11.69,11.73,11.68,11.72,557377.0491803279,4.4699,4.4852,4.4661,4.4814,557377.0492
2011-08-19 13:50:00,11.72,11.72,11.69,11.7,358517.4625801853,4.4814,4.4814,4.4699,4.4737,358517.4626
2011-08-19 14:00:00,11.7,11.73,11.64,11.66,1014017.5813732478,4.4737,4.4852,4.4508,4.4584,1014017.5814
2011-08-19 14:10:00,11.66,11.66,11.58,11.58,995961.0358755048,4.4584,4.4584,4.4279,4.4279,995961.0359
2011-08-19 14:20:00,11.58,11.75,11.52,11.55,1343311.950582086,4.4279,4.4929,4.4049,4.4164,1343311.9506
2011-08-19 14:30:00,11.55,11.56,11.49,11.52,1210026.1344737469,4.4164,4.4202,4.3934,4.4049,1210026.1345
2011-08-19 14:40:00,11.52,11.56,11.5,11.5,930862.4376336422,4.4049,4.4202,4.3973,4.3973,930862.4376
2011-08-19 14:50:00,11.5,11.52,11.47,11.47,997148.9665003564,4.3973,4.4049,4.3858,4.3858,997148.9665
2011-08-19 15:00:00,11.47,11.47,11.39,11.41,1519838.4414350202,4.3858,4.3858,4.3552,4.3629,1519838.4414
2011-08-19 15:10:00,11.42,11.43,11.33,11.34,2220717.5100974105,4.3667,4.3705,4.3323,4.3361,2220717.5101
2011-08-19 15:20:00,11.34,11.39,11.33,11.36,1979092.421002613,4.3361,4.3552,4.3323,4.3437,1979092.421
2011-08-19 15:30:00,11.36,11.37,11.31,11.36,1777619.3870277975,4.3437,4.3476,4.3246,4.3437,1777619.387
2011-08-19 15:40:00,11.36,11.45,11.34,11.44,1636730.814920409,4.3437,4.3782,4.3361,4.3743,1636730.8149
2011-08-19 15:50:00,11.44,11.48,11.41,11.43,3866001.4255167497,4.3743,4.3896,4.3629,4.3705,3866001.4255
2011-08-22 09:30:00,11.68,11.78,11.63,11.72,963174.1506296032,4.4661,4.5043,4.447,4.4814,963174.1506
2011-08-22 09:40:00,11.73,11.73,11.6,11.66,769779.0449037777,4.4852,4.4852,4.4355,4.4584,769779.0449
2011-08-22 09:50:00,11.65,11.66,11.53,11.57,574720.83630316,4.4546,4.4584,4.4087,4.424,574720.8363
2011-08-22 10:00:00,11.57,11.63,11.54,11.56,870040.389641245,4.424,4.447,4.4126,4.4202,870040.3896
2011-08-22 10:10:00,11.56,11.61,11.53,11.61,1444761.225944405,4.4202,4.4393,4.4087,4.4393,1444761.2259
2011-08-22 10:20:00,11.61,11.67,11.57,11.64,939890.7103825136,4.4393,4.4623,4.424,4.4508,939890.7104
2011-08-22 10:30:00,11.64,11.65,11.55,11.57,692088.382038489,4.4508,4.4546,4.4164,4.424,692088.382
2011-08-22 10:40:00,11.57,11.61,11.54,11.6,377286.7664528392,4.424,4.4393,4.4126,4.4355,377286.7665
2011-08-22 10:50:00,11.6,11.65,11.55,11.59,865051.0810168686,4.4355,4.4546,4.4164,4.4317,865051.081
2011-08-22 11:00:00,11.58,11.6,11.52,11.56,529579.4725588026,4.4279,4.4355,4.4049,4.4202,529579.4726
2011-08-22 11:10:00,11.57,11.58,11.51,11.53,399857.4483250178,4.424,4.4279,4.4011,4.4087,399857.4483
2011-08-22 11:20:00,11.53,11.53,11.47,11.51,350201.9482062248,4.4087,4.4087,4.3858,4.4011,350201.9482
2011-08-22 11:30:00,11.51,11.54,11.46,11.48,527678.7835590402,4.4011,4.4126,4.382,4.3896,527678.7836
2011-08-22 11:40:00,11.48,11.48,11.44,11.47,471133.28581610834,4.3896,4.3896,4.3743,4.3858,471133.2858
2011-08-22 11:50:00,11.47,11.48,11.41,11.43,580185.3171774768,4.3858,4.3896,4.3629,4.3705,580185.3172
2011-08-22 12:00:00,11.43,11.51,11.43,11.51,483012.5920646234,4.3705,4.4011,4.3705,4.4011,483012.5921
2011-08-22 12:10:00,11.51,11.52,11.47,11.52,617011.1665478736,4.4011,4.4049,4.3858,4.4049,617011.1665
2011-08-22 12:20:00,11.52,11.54,11.49,11.49,300071.2758374911,4.4049,4.4126,4.3934,4.3934,300071.2758
2011-08-22 12:30:00,11.49,11.51,11.44,11.45,395580.8980755524,4.3934,4.4011,4.3743,4.3782,395580.8981
2011-08-22 12:40:00,11.45,11.52,11.42,11.51,328344.024708957,4.3782,4.4049,4.3667,4.4011,328344.0247
2011-08-22 12:50:00,11.51,11.6,11.5,11.58,400570.20669992873,4.4011,4.4355,4.3973,4.4279,400570.2067
2011-08-22 13:00:00,11.58,11.62,11.57,11.6,265858.87384176766,4.4279,4.4432,4.424,4.4355,265858.8738
2011-08-22 13:10:00,11.6,11.6,11.55,11.59,273224.043715847,4.4355,4.4355,4.4164,4.4317,273224.0437
2011-08-22 13:20:00,11.59,11.61,11.55,11.55,293656.45046329295,4.4317,4.4393,4.4164,4.4164,293656.4505
2011-08-22 13:30:00,11.55,11.57,11.5,11.51,298883.3452126396,4.4164,4.424,4.3973,4.4011,298883.3452
2011-08-22 13:40:00,11.51,11.54,11.48,11.49,286766.4528391542,4.4011,4.4126,4.3896,4.3934,286766.4528
2011-08-22 13:50:00,11.49,11.53,11.46,11.52,342124.0199572345,4.3934,4.4087,4.382,4.4049,342124.02
2011-08-22 14:00:00,11.52,11.57,11.49,11.55,536231.8840579711,4.4049,4.424,4.3934,4.4164,536231.8841
2011-08-22 14:10:00,11.55,11.6,11.53,11.53,526966.0251841292,4.4164,4.4355,4.4087,4.4087,526966.0252
2011-08-22 14:20:00,11.53,11.57,11.52,11.53,260631.979092421,4.4087,4.424,4.4049,4.4087,260631.9791
2011-08-22 14:30:00,11.52,11.55,11.5,11.52,375861.24970301735,4.4049,4.4164,4.3973,4.4049,375861.2497
2011-08-22 14:40:00,11.52,11.55,11.52,11.53,242575.4335946781,4.4049,4.4164,4.4049,4.4087,242575.4336
2011-08-22 14:50:00,11.53,11.53,11.48,11.48,401758.1373247802,4.4087,4.4087,4.3896,4.3896,401758.1373
2011-08-22 15:00:00,11.48,11.56,11.48,11.53,825136.612021858,4.3896,4.4202,4.3896,4.4087,825136.612
2011-08-22 15:10:00,11.53,11.57,11.52,11.54,331670.23045854125,4.4087,4.424,4.4049,4.4126,331670.2305
2011-08-22 15:20:00,11.54,11.59,11.53,11.58,822047.992397244,4.4126,4.4317,4.4087,4.4279,822047.9924
2011-08-22 15:30:00,11.58,11.61,11.55,11.55,807317.6526490853,4.4279,4.4393,4.4164,4.4164,807317.6526
2011-08-22 15:40:00,11.55,11.59,11.52,11.53,824661.4397719173,4.4164,4.4317,4.4049,4.4087,824661.4398
2011-08-22 15:50:00,11.53,11.54,11.48,11.5,2114754.098360656,4.4087,4.4126,4.3896,4.3973,2114754.0984
2011-08-23 09:30:00,11.59,11.6,11.44,11.49,806604.8942741744,4.4317,4.4355,4.3743,4.3934,806604.8943
2011-08-23 09:40:00,11.49,11.66,11.47,11.65,746495.604656688,4.3934,4.4584,4.3858,4.4546,746495.6047
2011-08-23 09:50:00,11.65,11.65,11.55,11.59,681872.178664766,4.4546,4.4546,4.4164,4.4317,681872.1787
2011-08-23 10:00:00,11.6,11.76,11.59,11.74,1047992.3972440008,4.4355,4.4967,4.4317,4.489,1047992.3972
2011-08-23 10:10:00,11.74,11.76,11.66,11.71,569493.9415538133,4.489,4.4967,4.4584,4.4776,569493.9416
2011-08-23 10:20:00,11.71,11.76,11.7,11.75,366832.9769541459,4.4776,4.4967,4.4737,4.4929,366832.977
2011-08-23 10:30:00,11.75,11.76,11.7,11.74,352577.8094559278,4.4929,4.4967,4.4737,4.489,352577.8095
2011-08-23 10:40:00,11.75,11.78,11.74,11.78,447137.0871941079,4.4929,4.5043,4.489,4.5043,447137.0872
2011-08-23 10:50:00,11.78,11.78,11.74,11.75,617961.5110477548,4.5043,4.5043,4.489,4.4929,617961.511
2011-08-23 11:00:00,11.74,11.77,11.73,11.76,607745.3076740318,4.489,4.5005,4.4852,4.4967,607745.3077
2011-08-23 11:10:00,11.76,11.81,11.73,11.78,375148.4913281064,4.4967,4.5158,4.4852,4.5043,375148.4913
2011-08-23 11:20:00,11.78,11.8,11.76,11.79,401045.37894986937,4.5043,4.512,4.4967,4.5082,401045.3789
2011-08-23 11:30:00,11.79,11.84,11.79,11.82,414825.37419814686,4.5082,4.5273,4.5082,4.5196,414825.3742
2011-08-23 11:40:00,11.83,11.88,11.81,11.87,457115.70444286056,4.5235,4.5426,4.5158,4.5387,457115.7044
2011-08-23 11:50:00,11.88,11.95,11.88,11.93,764552.150154431,4.5426,4.5693,4.5426,4.5617,764552.1502
2011-08-23 12:00:00,11.93,11.93,11.87,11.9,201948.2062247565,4.5617,4.5617,4.5387,4.5502,201948.2062
2011-08-23 12:10:00,11.9,11.95,11.89,11.89,742694.2266571632,4.5502,4.5693,4.5464,4.5464,742694.2267
2011-08-23 12:20:00,11.89,11.91,11.89,11.91,299596.1035875505,4.5464,4.554,4.5464,4.554,299596.1036
2011-08-23 12:30:00,11.91,11.97,11.91,11.96,477548.1111903065,4.554,4.577,4.554,4.5732,477548.1112
2011-08-23 12:40:00,11.96,12.01,11.95,11.99,677833.2145402709,4.5732,4.5923,4.5693,4.5846,677833.2145
2011-08-23 12:50:00,11.99,12.04,11.99,12.0,551674.9821810407,4.5846,4.6037,4.5846,4.5885,551674.9822
2011-08-23 13:00:00,12.0,12.03,11.97,11.97,526015.6806842481,4.5885,4.5999,4.577,4.577,526015.6807
2011-08-23 13:10:00,11.97,11.97,11.95,11.95,286766.4528391542,4.577,4.577,4.5693,4.5693,286766.4528
2011-08-23 13:20:00,11.95,11.97,11.92,11.93,410073.6516987408,4.5693,4.577,4.5579,4.5617,410073.6517
2011-08-23 13:30:00,11.93,11.93,11.9,11.9,952245.1888809694,4.5617,4.5617,4.5502,4.5502,952245.1889
2011-08-23 13:40:00,11.9,11.97,11.89,11.96,457590.87669280113,4.5502,4.577,4.5464,4.5732,457590.8767
2011-08-23 13:50:00,11.96,11.96,11.89,11.92,862912.805892136,4.5732,4.5732,4.5464,4.5579,862912.8059
2011-08-23 14:00:00,11.92,11.95,11.89,11.91,319790.92421002616,4.5579,4.5693,4.5464,4.554,319790.9242
2011-08-23 14:10:00,11.91,11.93,11.88,11.93,287004.0389641245,4.554,4.5617,4.5426,4.5617,287004.039
2011-08-23 14:20:00,11.93,11.97,11.88,11.97,528629.1280589214,4.5617,4.577,4.5426,4.577,528629.1281
2011-08-23 14:30:00,11.97,12.01,11.96,12.0,535281.5395580898,4.577,4.5923,4.5732,4.5885,535281.5396
2011-08-23 14:40:00,12.0,12.03,11.97,12.03,413637.4435732953,4.5885,4.5999,4.577,4.5999,413637.4436
2011-08-23 14:50:00,12.03,12.04,11.98,12.0,589213.5899263483,4.5999,4.6037,4.5808,4.5885,589213.5899
2011-08-23 15:00:00,12.0,12.11,12.0,12.1,553338.0850558328,4.5885,4.6305,4.5885,4.6267,553338.0851
2011-08-23 15:10:00,12.11,12.15,12.11,12.13,1123069.6127346165,4.6305,4.6458,4.6305,4.6382,1123069.6127
2011-08-23 15:20:00,12.13,12.15,12.07,12.07,808267.9971489665,4.6382,4.6458,4.6152,4.6152,808267.9971
2011-08-23 15:30:00,12.07,12.1,12.05,12.1,650510.8101686862,4.6152,4.6267,4.6076,4.6267,650510.8102
2011-08-23 15:40:00,12.1,12.14,12.08,12.12,1563079.1161796153,4.6267,4.642,4.619,4.6343,1563079.1162
2011-08-23 15:50:00,12.12,12.19,12.1,12.17,2165122.35685436,4.6343,4.6611,4.6267,4.6535,2165122.3569
2011-08-24 09:30:00,12.17,12.33,12.12,12.33,1037063.435495367,4.6535,4.7146,4.6343,4.7146,1037063.4355
2011-08-24 09:40:00,12.32,12.37,12.27,12.29,1236160.60822048,4.7108,4.7299,4.6917,4.6993,1236160.6082
2011-08-24 09:50:00,12.29,12.38,12.27,12.37,605369.4464243288,4.6993,4.7338,4.6917,4.7299,605369.4464
2011-08-24 10:00:00,12.37,12.49,12.37,12.47,1233309.5747208362,4.7299,4.7758,4.7299,4.7682,1233309.5747
2011-08-24 10:10:00,12.47,12.47,12.32,12.35,814445.2363981943,4.7682,4.7682,4.7108,4.7223,814445.2364
2011-08-24 10:20:00,12.34,12.35,12.28,12.28,208125.44547398432,4.7185,4.7223,4.6955,4.6955,208125.4455
2011-08-24 10:30:00,12.28,12.29,12.21,12.25,610596.3411736755,4.6955,4.6993,4.6688,4.684,610596.3412
2011-08-24 10:40:00,12.26,12.29,12.17,12.18,301734.3787122832,4.6879,4.6993,4.6535,4.6573,301734.3787
2011-08-24 10:50:00,12.18,12.19,12.12,12.12,521026.3720598717,4.6573,4.6611,4.6343,4.6343,521026.3721
2011-08-24 11:00:00,12.11,12.13,12.08,12.12,897125.2078878593,4.6305,4.6382,4.619,4.6343,897125.2079
2011-08-24 11:10:00,12.12,12.15,12.11,12.14,777619.3870277976,4.6343,4.6458,4.6305,4.642,777619.387
2011-08-24 11:20:00,12.14,12.24,12.14,12.22,675694.9394155381,4.642,4.6802,4.642,4.6726,675694.9394
2011-08-24 11:30:00,12.21,12.23,12.18,12.21,876692.8011404134,4.6688,4.6764,4.6573,4.6688,876692.8011
2011-08-24 11:40:00,12.21,12.21,12.13,12.16,406272.273699216,4.6688,4.6688,4.6382,4.6496,406272.2737
2011-08-24 11:50:00,12.16,12.18,12.13,12.13,439534.33119505824,4.6496,4.6573,4.6382,4.6382,439534.3312
2011-08-24 12:00:00,12.13,12.13,12.05,12.05,352815.3955808981,4.6382,4.6382,4.6076,4.6076,352815.3956
2011-08-24 12:10:00,12.05,12.07,12.03,12.05,323592.302209551,4.6076,4.6152,4.5999,4.6076,323592.3022
2011-08-24 12:20:00,12.04,12.08,12.04,12.05,224518.8880969352,4.6037,4.619,4.6037,4.6076,224518.8881
2011-08-24 12:30:00,12.05,12.07,12.03,12.06,428367.783321454,4.6076,4.6152,4.5999,4.6114,428367.7833
2011-08-24 12:40:00,12.06,12.08,12.04,12.05,213352.34022333092,4.6114,4.619,4.6037,4.6076,213352.3402
2011-08-24 12:50:00,12.05,12.1,12.05,12.09,418626.7521976717,4.6076,4.6267,4.6076,4.6229,418626.7522
2011-08-24 13:00:00,12.09,12.11,12.07,12.08,343549.53670705634,4.6229,4.6305,4.6152,4.619,343549.5367
2011-08-24 13:10:00,12.07,12.1,12.06,12.1,454502.2570681872,4.6152,4.6267,4.6114,4.6267,454502.2571
2011-08-24 13:20:00,12.09,12.14,12.08,12.12,693989.0710382514,4.6229,4.642,4.619,4.6343,693989.071
2011-08-24 13:30:00,12.12,12.14,12.11,12.12,491803.2786885246,4.6343,4.642,4.6305,4.6343,491803.2787
2011-08-24 13:40:00,12.12,12.12,12.07,12.11,245901.6393442623,4.6343,4.6343,4.6152,4.6305,245901.6393
2011-08-24 13:50:00,12.11,12.13,12.08,12.13,245901.6393442623,4.6305,4.6382,4.619,4.6382,245901.6393
2011-08-24 14:00:00,12.13,12.14,12.11,12.13,220479.92397244,4.6382,4.642,4.6305,4.6382,220479.924
2011-08-24 14:10:00,12.13,12.16,12.08,12.08,802328.344024709,4.6382,4.6496,4.619,4.619,802328.344
2011-08-24 14:20:00,12.08,12.12,12.08,12.1,321691.6132097886,4.619,4.6343,4.619,4.6267,321691.6132
2011-08-24 14:30:00,12.1,12.13,12.1,12.13,388215.728201473,4.6267,4.6382,4.6267,4.6382,388215.7282
2011-08-24 14:40:00,12.13,12.15,12.11,12.12,436683.29769541457,4.6382,4.6458,4.6305,4.6343,436683.2977
2011-08-24 14:50:00,12.11,12.14,12.09,12.13,626039.4392967451,4.6305,4.642,4.6229,4.6382,626039.4393
2011-08-24 15:00:00,12.14,12.15,12.11,12.11,379662.6277025422,4.642,4.6458,4.6305,4.6305,379662.6277
2011-08-24 15:10:00,12.11,12.2,12.11,12.18,824899.0258968876,4.6305,4.6649,4.6305,4.6573,824899.0259
2011-08-24 15:20:00,12.18,12.21,12.17,12.19,337134.7113328582,4.6573,4.6688,4.6535,4.6611,337134.7113
2011-08-24 15:30:00,12.19,12.23,12.18,12.19,800902.8272748871,4.6611,4.6764,4.6573,4.6611,800902.8273
2011-08-24 15:40:00,12.19,12.24,12.19,12.21,758850.0831551438,4.6611,4.6802,4.6611,4.6688,758850.0832
2011-08-24 15:50:00,12.21,12.24,12.2,12.23,1423140.8885721075,4.6688,4.6802,4.6649,4.6764,1423140.8886
2011-08-25 09:30:00,12.26,12.41,12.22,12.39,1037063.435495367,4.6879,4.7452,4.6726,4.7376,1037063.4355
2011-08-25 09:40:00,12.39,12.4,12.29,12.29,1645759.08766928,4.7376,4.7414,4.6993,4.6993,1645759.0877
2011-08-25 09:50:00,12.29,12.31,12.24,12.29,543597.0539320504,4.6993,4.707,4.6802,4.6993,543597.0539
2011-08-25 10:00:00,12.29,12.29,12.18,12.25,510097.41031123785,4.6993,4.6993,4.6573,4.684,510097.4103
2011-08-25 10:10:00,12.25,12.26,12.16,12.19,721073.8892848658,4.684,4.6879,4.6496,4.6611,721073.8893
2011-08-25 10:20:00,12.18,12.18,12.05,12.09,827512.473271561,4.6573,4.6573,4.6076,4.6229,827512.4733
2011-08-25 10:30:00,12.08,12.11,12.02,12.05,733428.3677833214,4.619,4.6305,4.5961,4.6076,733428.3678
2011-08-25 10:40:00,12.05,12.06,11.97,11.99,779757.6621525303,4.6076,4.6114,4.577,4.5846,779757.6622
2011-08-25 10:50:00,11.99,12.0,11.94,11.95,1421477.7856973154,4.5846,4.5885,4.5655,4.5693,1421477.7857
2011-08-25 11:00:00,11.95,12.0,11.94,11.94,987645.5215015444,4.5693,4.5885,4.5655,4.5655,987645.5215
2011-08-25 11:10:00,11.94,12.07,11.94,12.03,713233.5471608458,4.5655,4.6152,4.5655,4.5999,713233.5472
2011-08-25 11:20:00,12.03,12.09,12.02,12.05,544784.9845569019,4.5999,4.6229,4.5961,4.6076,544784.9846
2011-08-25 11:30:00,12.05,12.07,12.03,12.04,599192.207175101,4.6076,4.6152,4.5999,4.6037,599192.2072
2011-08-25 11:40:00,12.04,12.06,12.01,12.05,340460.9170824424,4.6037,4.6114,4.5923,4.6076,340460.9171
2011-08-25 11:50:00,12.05,12.08,12.04,12.07,176526.4908529342,4.6076,4.619,4.6037,4.6152,176526.4909
2011-08-25 12:00:00,12.07,12.09,12.02,12.02,322166.78545972914,4.6152,4.6229,4.5961,4.5961,322166.7855
2011-08-25 12:10:00,12.02,12.04,12.0,12.0,246139.2254692326,4.5961,4.6037,4.5885,4.5885,246139.2255
2011-08-25 12:20:00,12.0,12.01,11.95,11.96,418389.1660727013,4.5885,4.5923,4.5693,4.5732,418389.1661
2011-08-25 12:30:00,11.96,11.97,11.91,11.95,431931.57519600855,4.5732,4.577,4.554,4.5693,431931.5752
2011-08-25 12:40:00,11.95,11.95,11.9,11.92,382038.4889522452,4.5693,4.5693,4.5502,4.5579,382038.489
2011-08-25 12:50:00,11.92,11.96,11.9,11.96,191969.5889760038,4.5579,4.5732,4.5502,4.5732,191969.589
2011-08-25 13:00:00,11.97,12.01,11.96,11.96,212639.5818484201,4.577,4.5923,4.5732,4.5732,212639.5818
2011-08-25 13:10:00,11.97,12.0,11.97,12.0,164409.59847944882,4.577,4.5885,4.577,4.5885,164409.5985
2011-08-25 13:20:00,12.0,12.04,11.99,12.03,275837.49109052034,4.5885,4.6037,4.5846,4.5999,275837.4911
2011-08-25 13:30:00,12.03,12.04,11.99,12.03,434782.60869565216,4.5999,4.6037,4.5846,4.5999,434782.6087
2011-08-25 13:40:00,12.03,12.03,11.98,11.99,224756.47422190543,4.5999,4.5999,4.5808,4.5846,224756.4742
2011-08-25 13:50:00,11.99,12.05,11.99,12.05,277738.18009028275,4.5846,4.6076,4.5846,4.6076,277738.1801
2011-08-25 14:00:00,12.05,12.05,12.02,12.03,296507.48396293656,4.6076,4.6076,4.5961,4.5999,296507.484
2011-08-25 14:10:00,12.03,12.08,12.02,12.07,303872.6538370159,4.5999,4.619,4.5961,4.6152,303872.6538
2011-08-25 14:20:00,12.07,12.08,12.01,12.04,401758.1373247802,4.6152,4.619,4.5923,4.6037,401758.1373
2011-08-25 14:30:00,12.04,12.08,12.03,12.08,446186.7426942267,4.6037,4.619,4.5999,4.619,446186.7427
2011-08-25 14:40:00,12.08,12.08,12.04,12.04,349489.18983131385,4.619,4.619,4.6037,4.6037,349489.1898
2011-08-25 14:50:00,12.05,12.05,11.99,11.99,362318.8405797101,4.6076,4.6076,4.5846,4.5846,362318.8406
2011-08-25 15:00:00,11.99,12.03,11.98,12.01,418864.338322642,4.5846,4.5999,4.5808,4.5923,418864.3383
2011-08-25 15:10:00,12.01,12.07,11.99,12.06,470895.69969113806,4.5923,4.6152,4.5846,4.6114,470895.6997
2011-08-25 15:20:00,12.07,12.08,11.99,11.99,1419101.9244476124,4.6152,4.619,4.5846,4.5846,1419101.9244
2011-08-25 15:30:00,11.99,12.0,11.93,11.95,958660.0142551676,4.5846,4.5885,4.5617,4.5693,958660.0143
2011-08-25 15:40:00,11.95,11.96,11.89,11.95,1216916.1320978857,4.5693,4.5732,4.5464,4.5693,1216916.1321
2011-08-25 15:50:00,11.95,11.96,11.91,11.92,2145640.294606795,4.5693,4.5732,4.554,4.5579,2145640.2946
2011-08-26 09:30:00,11.89,11.97,11.82,11.92,930149.6792587312,4.5464,4.577,4.5196,4.5579,930149.6793
2011-08-26 09:40:00,11.92,11.92,11.77,11.82,712283.2026609646,4.5579,4.5579,4.5005,4.5196,712283.2027
2011-08-26 09:50:00,11.83,11.85,11.75,11.79,895699.6911380376,4.5235,4.5311,4.4929,4.5082,895699.6911
2011-08-26 10:00:00,11.79,11.79,11.64,11.72,868614.8728914232,4.5082,4.5082,4.4508,4.4814,868614.8729
2011-08-26 10:10:00,11.72,11.92,11.7,11.87,1195058.2086006177,4.4814,4.5579,4.4737,4.5387,1195058.2086
2011-08-26 10:20:00,11.87,12.03,11.86,11.97,1697315.2767878356,4.5387,4.5999,4.5349,4.577,1697315.2768
2011-08-26 10:30:00,11.97,11.99,11.86,11.91,714896.6500356379,4.577,4.5846,4.5349,4.554,714896.65
2011-08-26 10:40:00,11.91,12.07,11.89,12.06,1563316.7023045854,4.554,4.6152,4.5464,4.6114,1563316.7023
2011-08-26 10:50:00,12.05,12.08,12.0,12.0,792587.3129009266,4.6076,4.619,4.5885,4.5885,792587.3129
2011-08-26 11:00:00,12.0,12.12,11.98,12.1,563079.1161796151,4.5885,4.6343,4.5808,4.6267,563079.1162
2011-08-26 11:10:00,12.1,12.18,12.08,12.11,494179.1399382276,4.6267,4.6573,4.619,4.6305,494179.1399
2011-08-26 11:20:00,12.11,12.14,12.08,12.09,358042.2903302447,4.6305,4.642,4.619,4.6229,358042.2903
2011-08-26 11:30:00,12.08,12.15,12.08,12.12,316702.3045854122,4.619,4.6458,4.619,4.6343,316702.3046
2011-08-26 11:40:00,12.12,12.15,12.09,12.12,298883.3452126396,4.6343,4.6458,4.6229,4.6343,298883.3452
2011-08-26 11:50:00,12.11,12.18,12.1,12.18,212639.5818484201,4.6305,4.6573,4.6267,4.6573,212639.5818
2011-08-26 12:00:00,12.18,12.28,12.18,12.28,571632.216678546,4.6573,4.6955,4.6573,4.6955,571632.2167
2011-08-26 12:10:00,12.28,12.31,12.28,12.29,593490.1401758137,4.6955,4.707,4.6955,4.6993,593490.1402
2011-08-26 12:20:00,12.29,12.32,12.29,12.32,466381.5633167023,4.6993,4.7108,4.6993,4.7108,466381.5633
2011-08-26 12:30:00,12.32,12.32,12.28,12.29,393680.20907579,4.7108,4.7108,4.6955,4.6993,393680.2091
2011-08-26 12:40:00,12.29,12.31,12.28,12.29,467094.3216916133,4.6993,4.707,4.6955,4.6993,467094.3217
2011-08-26 12:50:00,12.29,12.31,12.28,12.29,485863.62556426704,4.6993,4.707,4.6955,4.6993,485863.6256
2011-08-26 13:00:00,12.29,12.31,12.27,12.3,550487.0515561891,4.6993,4.707,4.6917,4.7032,550487.0516
2011-08-26 13:10:00,12.3,12.34,12.29,12.3,250890.94796863865,4.7032,4.7185,4.6993,4.7032,250890.948
2011-08-26 13:20:00,12.3,12.33,12.29,12.32,178189.59372772631,4.7032,4.7146,4.6993,4.7108,178189.5937
2011-08-26 13:30:00,12.32,12.33,12.3,12.3,122356.8543597054,4.7108,4.7146,4.7032,4.7032,122356.8544
2011-08-26 13:40:00,12.3,12.34,12.3,12.33,298408.17296269897,4.7032,4.7185,4.7032,4.7146,298408.173
2011-08-26 13:50:00,12.33,12.34,12.29,12.34,642908.0541696365,4.7146,4.7185,4.6993,4.7185,642908.0542
2011-08-26 14:00:00,12.34,12.37,12.33,12.35,529341.8864338322,4.7185,4.7299,4.7146,4.7223,529341.8864
2011-08-26 14:10:00,12.34,12.35,12.32,12.34,310525.0653361844,4.7185,4.7223,4.7108,4.7185,310525.0653
2011-08-26 14:20:00,12.35,12.35,12.3,12.32,942028.9855072465,4.7223,4.7223,4.7032,4.7108,942028.9855
2011-08-26 14:30:00,12.32,12.33,12.26,12.28,421952.9579472559,4.7108,4.7146,4.6879,4.6955,421952.9579
2011-08-26 14:40:00,12.28,12.33,12.28,12.32,351865.0510810169,4.6955,4.7146,4.6955,4.7108,351865.0511
2011-08-26 14:50:00,12.32,12.32,12.31,12.32,412924.6851983844,4.7108,4.7108,4.707,4.7108,412924.6852
2011-08-26 15:00:00,12.32,12.32,12.31,12.31,1138750.2969826562,4.7108,4.7108,4.707,4.707,1138750.297
2011-08-26 15:10:00,12.31,12.32,12.23,12.25,792824.8990258969,4.707,4.7108,4.6764,4.684,792824.899
2011-08-26 15:20:00,12.25,12.34,12.25,12.33,1471608.458066049,4.684,4.7185,4.684,4.7146,1471608.4581
2011-08-26 15:30:00,12.33,12.35,12.33,12.35,1126395.8184842006,4.7146,4.7223,4.7146,4.7223,1126395.8185
2011-08-26 15:40:00,12.35,12.4,12.34,12.39,1349964.3620812546,4.7223,4.7414,4.7185,4.7376,1349964.3621
2011-08-26 15:50:00,12.38,12.4,12.35,12.4,1880019.0068899973,4.7338,4.7414,4.7223,4.7414,1880019.0069
2011-08-29 09:30:00,12.51,12.64,12.51,12.64,1641244.9512948445,4.7835,4.8332,4.7835,4.8332,1641244.9513
2011-08-29 09:40:00,12.64,12.68,12.6,12.68,849845.5690187693,4.8332,4.8485,4.8179,4.8485,849845.569
2011-08-29 09:50:00,12.67,12.7,12.62,12.65,1043003.0886196246,4.8446,4.8561,4.8255,4.837,1043003.0886
2011-08-29 10:00:00,12.64,12.67,12.63,12.66,584224.281301972,4.8332,4.8446,4.8293,4.8408,584224.2813
2011-08-29 10:10:00,12.66,12.7,12.64,12.7,308386.79021145165,4.8408,4.8561,4.8332,4.8561,308386.7902
2011-08-29 10:20:00,12.7,12.77,12.69,12.69,449037.7761938703,4.8561,4.8829,4.8523,4.8523,449037.7762
2011-08-29 10:30:00,12.69,12.72,12.68,12.7,305535.75671180803,4.8523,4.8638,4.8485,4.8561,305535.7567
2011-08-29 10:40:00,12.7,12.71,12.66,12.69,411499.1684485626,4.8561,4.8599,4.8408,4.8523,411499.1684
2011-08-29 10:50:00,12.69,12.7,12.66,12.68,320978.85483487765,4.8523,4.8561,4.8408,4.8485,320978.8548
2011-08-29 11:00:00,12.68,12.69,12.65,12.67,422428.1301971965,4.8485,4.8523,4.837,4.8446,422428.1302
2011-08-29 11:10:00,12.67,12.72,12.66,12.72,444048.467569494,4.8446,4.8638,4.8408,4.8638,444048.4676
2011-08-29 11:20:00,12.72,12.72,12.69,12.69,295557.13946305536,4.8638,4.8638,4.8523,4.8523,295557.1395
2011-08-29 11:30:00,12.7,12.76,12.69,12.75,606082.2047992398,4.8561,4.8791,4.8523,4.8752,606082.2048
2011-08-29 11:40:00,12.75,12.77,12.74,12.76,895937.2772630078,4.8752,4.8829,4.8714,4.8791,895937.2773
2011-08-29 11:50:00,12.76,12.78,12.75,12.76,372772.63007840345,4.8791,4.8867,4.8752,4.8791,372772.6301
2011-08-29 12:00:00,12.76,12.84,12.76,12.83,1372535.0439534332,4.8791,4.9096,4.8791,4.9058,1372535.044
2011-08-29 12:10:00,12.83,12.83,12.8,12.82,237823.71109527204,4.9058,4.9058,4.8944,4.902,237823.7111
2011-08-29 12:20:00,12.82,12.84,12.81,12.82,278926.11071513424,4.902,4.9096,4.8982,4.902,278926.1107
2011-08-29 12:30:00,12.82,12.82,12.8,12.8,548586.3625564267,4.902,4.902,4.8944,4.8944,548586.3626
2011-08-29 12:40:00,12.8,12.83,12.8,12.83,675219.7671655975,4.8944,4.9058,4.8944,4.9058,675219.7672
2011-08-29 12:50:00,12.83,12.84,12.82,12.84,487289.1423140889,4.9058,4.9096,4.902,4.9096,487289.1423
2011-08-29 13:00:00,12.84,12.88,12.84,12.88,412924.6851983844,4.9096,4.9249,4.9096,4.9249,412924.6852
2011-08-29 13:10:00,12.88,12.92,12.88,12.91,815157.9947731053,4.9249,4.9402,4.9249,4.9364,815157.9948
2011-08-29 13:20:00,12.9,12.91,12.85,12.85,562841.5300546448,4.9326,4.9364,4.9135,4.9135,562841.5301
2011-08-29 13:30:00,12.85,12.85,12.84,12.85,274174.3882157282,4.9135,4.9135,4.9096,4.9135,274174.3882
2011-08-29 13:40:00,12.85,12.85,12.79,12.8,602755.9990496555,4.9135,4.9135,4.8905,4.8944,602755.999
2011-08-29 13:50:00,12.79,12.84,12.79,12.84,510810.1686861488,4.8905,4.9096,4.8905,4.9096,510810.1687
2011-08-29 14:00:00,12.83,12.84,12.82,12.83,744594.9156569256,4.9058,4.9096,4.902,4.9058,744594.9157
2011-08-29 14:10:00,12.83,12.84,12.82,12.82,893323.8298883345,4.9058,4.9096,4.902,4.902,893323.8299
2011-08-29 14:20:00,12.82,12.87,12.82,12.87,440722.2618199097,4.902,4.9211,4.902,4.9211,440722.2618
2011-08-29 14:30:00,12.87,12.88,12.85,12.88,265146.11546685675,4.9211,4.9249,4.9135,4.9249,265146.1155
2011-08-29 14:40:00,12.88,12.88,12.85,12.87,235685.4359705393,4.9249,4.9249,4.9135,4.9211,235685.436
2011-08-29 14:50:00,12.87,12.88,12.83,12.85,291518.17533856025,4.9211,4.9249,4.9058,4.9135,291518.1753
2011-08-29 15:00:00,12.85,12.86,12.82,12.82,393917.7952007603,4.9135,4.9173,4.902,4.902,393917.7952
2011-08-29 15:10:00,12.82,12.84,12.79,12.79,1041339.9857448324,4.902,4.9096,4.8905,4.8905,1041339.9857
2011-08-29 15:20:00,12.78,12.82,12.78,12.81,700879.0686623901,4.8867,4.902,4.8867,4.8982,700879.0687
2011-08-29 15:30:00,12.81,12.82,12.75,12.75,1406272.273699216,4.8982,4.902,4.8752,4.8752,1406272.2737
2011-08-29 15:40:00,12.76,12.82,12.75,12.81,1368971.2520788787,4.8791,4.902,4.8752,4.8982,1368971.2521
2011-08-29 15:50:00,12.81,12.85,12.8,12.84,2416013.3048229986,4.8982,4.9135,4.8944,4.9096,2416013.3048
2011-08-30 09:30:00,12.75,12.83,12.72,12.83,657163.2216678546,4.8752,4.9058,4.8638,4.9058,657163.2217
2011-08-30 09:40:00,12.83,12.88,12.82,12.88,772867.6645283916,4.9058,4.9249,4.902,4.9249,772867.6645
2011-08-30 09:50:00,12.88,12.89,12.8,12.8,429080.5416963649,4.9249,4.9288,4.8944,4.8944,429080.5417
2011-08-30 10:00:00,12.8,12.83,12.65,12.72,1342124.0199572346,4.8944,4.9058,4.837,4.8638,1342124.02
2011-08-30 10:10:00,12.72,12.74,12.67,12.69,832501.7818959373,4.8638,4.8714,4.8446,4.8523,832501.7819
2011-08-30 10:20:00,12.69,12.74,12.67,12.72,586837.7286766453,4.8523,4.8714,4.8446,4.8638,586837.7287
2011-08-30 10:30:00,12.72,12.76,12.71,12.75,469945.35519125685,4.8638,4.8791,4.8599,4.8752,469945.3552
2011-08-30 10:40:00,12.75,12.75,12.68,12.69,394630.5535756712,4.8752,4.8752,4.8485,4.8523,394630.5536
2011-08-30 10:50:00,12.69,12.76,12.68,12.75,460204.32406747446,4.8523,4.8791,4.8485,4.8752,460204.3241
2011-08-30 11:00:00,12.74,12.77,12.72,12.74,421715.3718222856,4.8714,4.8829,4.8638,4.8714,421715.3718
2011-08-30 11:10:00,12.74,12.76,12.72,12.73,550487.0515561891,4.8714,4.8791,4.8638,4.8676,550487.0516
2011-08-30 11:20:00,12.73,12.82,12.73,12.8,360655.737704918,4.8676,4.902,4.8676,4.8944,360655.7377
2011-08-30 11:30:00,12.8,12.91,12.79,12.91,546685.6735566643,4.8944,4.9364,4.8905,4.9364,546685.6736
2011-08-30 11:40:00,12.9,12.97,12.9,12.96,1185317.1774768354,4.9326,4.9594,4.9326,4.9555,1185317.1775
2011-08-30 11:50:00,12.96,13.02,12.95,13.01,651223.5685435971,4.9555,4.9785,4.9517,4.9747,651223.5685
2011-08-30 12:00:00,13.0,13.0,12.93,12.94,550249.4654312189,4.9708,4.9708,4.9441,4.9479,550249.4654
2011-08-30 12:10:00,12.94,12.96,12.92,12.95,244238.5364694702,4.9479,4.9555,4.9402,4.9517,244238.5365
2011-08-30 12:20:00,12.95,12.96,12.93,12.94,137562.3663578047,4.9517,4.9555,4.9441,4.9479,137562.3664
2011-08-30 12:30:00,12.94,12.95,12.93,12.95,221905.44072226185,4.9479,4.9517,4.9441,4.9517,221905.4407
2011-08-30 12:40:00,12.95,12.95,12.88,12.9,562366.3578047042,4.9517,4.9517,4.9249,4.9326,562366.3578
2011-08-30 12:50:00,12.9,12.9,12.85,12.86,525302.9223093372,4.9326,4.9326,4.9135,4.9173,525302.9223
2011-08-30 13:00:00,12.86,12.87,12.82,12.83,599429.7933000713,4.9173,4.9211,4.902,4.9058,599429.7933
2011-08-30 13:10:00,12.83,12.86,12.82,12.86,391304.347826087,4.9058,4.9173,4.902,4.9173,391304.3478
2011-08-30 13:20:00,12.87,12.91,12.85,12.85,390829.1755761464,4.9211,4.9364,4.9135,4.9135,390829.1756
2011-08-30 13:30:00,12.85,12.86,12.8,12.81,470658.11356616777,4.9135,4.9173,4.8944,4.8982,470658.1136
2011-08-30 13:40:00,12.81,12.88,12.81,12.85,894986.9327631267,4.8982,4.9249,4.8982,4.9135,894986.9328
2011-08-30 13:50:00,12.86,12.86,12.84,12.85,322879.54383464006,4.9173,4.9173,4.9096,4.9135,322879.5438
2011-08-30 14:00:00,12.85,12.88,12.82,12.86,853646.9470182941,4.9135,4.9249,4.902,4.9173,853646.947
2011-08-30 14:10:00,12.86,12.9,12.83,12.89,635067.7120456166,4.9173,4.9326,4.9058,4.9288,635067.712
2011-08-30 14:20:00,12.89,12.96,12.88,12.96,395343.3119505821,4.9288,4.9555,4.9249,4.9555,395343.312
2011-08-30 14:30:00,12.96,12.99,12.94,12.98,392967.4507008791,4.9555,4.967,4.9479,4.9632,392967.4507
2011-08-30 14:40:00,12.98,13.01,12.96,12.98,660489.4274174388,4.9632,4.9747,4.9555,4.9632,660489.4274
2011-08-30 14:50:00,12.98,13.02,12.94,13.01,561653.5994297933,4.9632,4.9785,4.9479,4.9747,561653.5994
2011-08-30 15:00:00,13.01,13.04,12.98,13.03,733190.7816583512,4.9747,4.9861,4.9632,4.9823,733190.7817
2011-08-30 15:10:00,13.03,13.03,12.98,13.01,358517.4625801853,4.9823,4.9823,4.9632,4.9747,358517.4626
2011-08-30 15:20:00,13.01,13.04,13.0,13.04,580898.0755523877,4.9747,4.9861,4.9708,4.9861,580898.0756
2011-08-30 15:30:00,13.04,13.12,13.04,13.11,2153005.4644808746,4.9861,5.0167,4.9861,5.0129,2153005.4645
2011-08-30 15:40:00,13.1,13.13,13.06,13.07,1539558.0898075553,5.0091,5.0205,4.9938,4.9976,1539558.0898
2011-08-30 15:50:00,13.08,13.08,13.03,13.03,2373485.3884533145,5.0014,5.0014,4.9823,4.9823,2373485.3885
2011-08-31 09:30:00,13.04,13.17,13.03,13.14,1461154.6685673555,4.9861,5.0358,4.9823,5.0244,1461154.6686
2011-08-31 09:40:00,13.14,13.15,13.11,13.14,1364932.2879543835,5.0244,5.0282,5.0129,5.0244,1364932.288
2011-08-31 09:50:00,13.14,13.17,13.12,13.14,847232.121644096,5.0244,5.0358,5.0167,5.0244,847232.1216
2011-08-31 10:00:00,13.14,13.19,13.14,13.18,1363506.7712045617,5.0244,5.0435,5.0244,5.0397,1363506.7712
2011-08-31 10:10:00,13.18,13.3,13.18,13.3,1163934.426229508,5.0397,5.0855,5.0397,5.0855,1163934.4262
2011-08-31 10:20:00,13.3,13.3,13.25,13.25,825849.3703967688,5.0855,5.0855,5.0664,5.0664,825849.3704
2011-08-31 10:30:00,13.25,13.29,13.23,13.25,847944.8800190069,5.0664,5.0817,5.0588,5.0664,847944.88
2011-08-31 10:40:00,13.25,13.26,13.2,13.22,559040.15205512,5.0664,5.0702,5.0473,5.0549,559040.1521
2011-08-31 10:50:00,13.22,13.23,13.2,13.21,406747.4459491566,5.0549,5.0588,5.0473,5.0511,406747.4459
2011-08-31 11:00:00,13.21,13.22,13.16,13.17,565692.5635542885,5.0511,5.0549,5.032,5.0358,565692.5636
2011-08-31 11:10:00,13.17,13.19,13.13,13.13,564029.4606794963,5.0358,5.0435,5.0205,5.0205,564029.4607
2011-08-31 11:20:00,13.13,13.14,13.1,13.11,656925.6355428844,5.0205,5.0244,5.0091,5.0129,656925.6355
2011-08-31 11:30:00,13.11,13.12,13.06,13.07,604419.1019244476,5.0129,5.0167,4.9938,4.9976,604419.1019
2011-08-31 11:40:00,13.07,13.07,13.0,13.01,962461.3922546924,4.9976,4.9976,4.9708,4.9747,962461.3923
2011-08-31 11:50:00,13.01,13.01,12.92,12.92,891660.7270135424,4.9747,4.9747,4.9402,4.9402,891660.727
2011-08-31 12:00:00,12.92,13.01,12.92,12.99,640532.1929199335,4.9402,4.9747,4.9402,4.967,640532.1929
2011-08-31 12:10:00,12.99,13.05,12.99,13.02,596341.1736754574,4.967,4.9899,4.967,4.9785,596341.1737
2011-08-31 12:20:00,13.02,13.09,13.02,13.07,559515.3243050606,4.9785,5.0052,4.9785,4.9976,559515.3243
2011-08-31 12:30:00,13.07,13.12,13.06,13.09,217866.47659776668,4.9976,5.0167,4.9938,5.0052,217866.4766
2011-08-31 12:40:00,13.08,13.1,13.06,13.07,305298.17058683775,5.0014,5.0091,4.9938,4.9976,305298.1706
2011-08-31 12:50:00,13.07,13.11,13.07,13.09,302922.3093371347,4.9976,5.0129,4.9976,5.0052,302922.3093
2011-08-31 13:00:00,13.1,13.11,13.08,13.08,244476.1225944405,5.0091,5.0129,5.0014,5.0014,244476.1226
2011-08-31 13:10:00,13.08,13.1,13.06,13.06,210026.1344737468,5.0014,5.0091,4.9938,4.9938,210026.1345
2011-08-31 13:20:00,13.06,13.07,13.04,13.06,326205.7495842243,4.9938,4.9976,4.9861,4.9938,326205.7496
2011-08-31 13:30:00,13.06,13.08,13.05,13.07,301496.7925873129,4.9938,5.0014,4.9899,4.9976,301496.7926
2011-08-31 13:40:00,13.06,13.08,13.02,13.02,368496.079828938,4.9938,5.0014,4.9785,4.9785,368496.0798
2011-08-31 13:50:00,13.02,13.02,12.98,12.98,383226.4195770967,4.9785,4.9785,4.9632,4.9632,383226.4196
2011-08-31 14:00:00,12.99,13.01,12.97,12.98,380612.9722024234,4.967,4.9747,4.9594,4.9632,380612.9722
2011-08-31 14:10:00,12.97,13.0,12.94,12.95,496317.4150629604,4.9594,4.9708,4.9479,4.9517,496317.4151
2011-08-31 14:20:00,12.95,12.95,12.93,12.93,647897.3627940129,4.9517,4.9517,4.9441,4.9441,647897.3628
2011-08-31 14:30:00,12.93,12.94,12.87,12.9,790449.0377761939,4.9441,4.9479,4.9211,4.9326,790449.0378
2011-08-31 14:40:00,12.9,12.9,12.85,12.85,669042.5279163697,4.9326,4.9326,4.9135,4.9135,669042.5279
2011-08-31 14:50:00,12.85,12.88,12.8,12.88,680921.8341648848,4.9135,4.9249,4.8944,4.9249,680921.8342
2011-08-31 15:00:00,12.88,12.95,12.85,12.94,562603.9439296746,4.9249,4.9517,4.9135,4.9479,562603.9439
2011-08-31 15:10:00,12.94,12.94,12.84,12.86,755048.705155619,4.9479,4.9479,4.9096,4.9173,755048.7052
2011-08-31 15:20:00,12.86,12.93,12.85,12.93,684723.2121644096,4.9173,4.9441,4.9135,4.9441,684723.2122
2011-08-31 15:30:00,12.93,13.0,12.92,12.96,793775.2435257781,4.9441,4.9708,4.9402,4.9555,793775.2435
2011-08-31 15:40:00,12.96,13.03,12.96,13.02,1162033.7372297458,4.9555,4.9823,4.9555,4.9785,1162033.7372
2011-08-31 15:50:00,13.03,13.04,12.95,12.99,2276550.249465431,4.9823,4.9861,4.9517,4.967,2276550.2495
2011-09-01 09:30:00,12.95,13.09,12.9,13.04,1011641.7201235448,4.9517,5.0052,4.9326,4.9861,1011641.7201
2011-09-01 09:40:00,13.04,13.06,12.93,12.94,402708.48182466143,4.9861,4.9938,4.9441,4.9479,402708.4818
2011-09-01 09:50:00,12.93,13.0,12.9,12.98,302209.5509622238,4.9441,4.9708,4.9326,4.9632,302209.551
2011-09-01 10:00:00,12.98,13.12,12.96,13.06,1286528.866714184,4.9632,5.0167,4.9555,4.9938,1286528.8667
2011-09-01 10:10:00,13.07,13.09,13.01,13.05,828700.4038964125,4.9976,5.0052,4.9747,4.9899,828700.4039
2011-09-01 10:20:00,13.05,13.08,13.03,13.04,518412.9246851984,4.9899,5.0014,4.9823,4.9861,518412.9247
2011-09-01 10:30:00,13.03,13.04,12.96,12.98,580898.0755523877,4.9823,4.9861,4.9555,4.9632,580898.0756
2011-09-01 10:40:00,12.98,13.03,12.96,12.96,389878.83107626514,4.9632,4.9823,4.9555,4.9555,389878.8311
2011-09-01 10:50:00,12.96,13.01,12.95,12.96,645521.5015443098,4.9555,4.9747,4.9517,4.9555,645521.5015
2011-09-01 11:00:00,12.97,12.99,12.92,12.93,477310.5250653362,4.9594,4.967,4.9402,4.9441,477310.5251
2011-09-01 11:10:00,12.93,12.96,12.91,12.95,463055.3575671181,4.9441,4.9555,4.9364,4.9517,463055.3576
2011-09-01 11:20:00,12.95,12.96,12.91,12.93,710620.0997861725,4.9517,4.9555,4.9364,4.9441,710620.0998
2011-09-01 11:30:00,12.93,12.98,12.93,12.96,300071.2758374911,4.9441,4.9632,4.9441,4.9555,300071.2758
2011-09-01 11:40:00,12.96,12.97,12.9,12.93,343074.3644571157,4.9555,4.9594,4.9326,4.9441,343074.3645
2011-09-01 11:50:00,12.93,12.95,12.9,12.93,409836.0655737705,4.9441,4.9517,4.9326,4.9441,409836.0656
2011-09-01 12:00:00,12.93,12.93,12.88,12.88,366120.21857923496,4.9441,4.9441,4.9249,4.9249,366120.2186
2011-09-01 12:10:00,12.88,12.88,12.84,12.86,483250.1781895937,4.9249,4.9249,4.9096,4.9173,483250.1782
2011-09-01 12:20:00,12.86,12.86,12.83,12.85,506058.4461867427,4.9173,4.9173,4.9058,4.9135,506058.4462
2011-09-01 12:30:00,12.85,12.88,12.85,12.86,486101.2116892374,4.9135,4.9249,4.9135,4.9173,486101.2117
2011-09-01 12:40:00,12.87,12.88,12.84,12.85,281539.5580898076,4.9211,4.9249,4.9096,4.9135,281539.5581
2011-09-01 12:50:00,12.85,12.88,12.84,12.85,276550.2494654312,4.9135,4.9249,4.9096,4.9135,276550.2495
2011-09-01 13:00:00,12.85,12.87,12.82,12.84,225944.4048467569,4.9135,4.9211,4.902,4.9096,225944.4048
2011-09-01 13:10:00,12.84,12.88,12.83,12.88,176764.0769779045,4.9096,4.9249,4.9058,4.9249,176764.077
2011-09-01 13:20:00,12.88,12.89,12.83,12.85,228795.43834640057,4.9249,4.9288,4.9058,4.9135,228795.4383
2011-09-01 13:30:00,12.85,12.85,12.8,12.81,349964.3620812545,4.9135,4.9135,4.8944,4.8982,349964.3621
2011-09-01 13:40:00,12.81,12.83,12.79,12.83,459016.39344262297,4.8982,4.9058,4.8905,4.9058,459016.3934
2011-09-01 13:50:00,12.83,12.83,12.78,12.79,399619.86220004753,4.9058,4.9058,4.8867,4.8905,399619.8622
2011-09-01 14:00:00,12.79,12.8,12.76,12.77,718698.0280351627,4.8905,4.8944,4.8791,4.8829,718698.028
2011-09-01 14:10:00,12.76,12.79,12.76,12.76,533380.8505583274,4.8791,4.8905,4.8791,4.8791,533380.8506
2011-09-01 14:20:00,12.77,12.77,12.73,12.76,491328.106438584,4.8829,4.8829,4.8676,4.8791,491328.1064
2011-09-01 14:30:00,12.76,12.85,12.76,12.85,512473.2715609408,4.8791,4.9135,4.8791,4.9135,512473.2716
2011-09-01 14:40:00,12.85,12.88,12.85,12.88,540033.2620574959,4.9135,4.9249,4.9135,4.9249,540033.2621
2011-09-01 14:50:00,12.88,12.88,12.84,12.87,450938.4651936327,4.9249,4.9249,4.9096,4.9211,450938.4652
2011-09-01 15:00:00,12.86,12.87,12.81,12.83,588263.2454264672,4.9173,4.9211,4.8982,4.9058,588263.2454
2011-09-01 15:10:00,12.83,12.86,12.82,12.84,408172.9626989784,4.9058,4.9173,4.902,4.9096,408172.9627
2011-09-01 15:20:00,12.84,12.88,12.82,12.85,436683.29769541457,4.9096,4.9249,4.902,4.9135,436683.2977
2011-09-01 15:30:00,12.84,12.85,12.8,12.81,506058.4461867427,4.9096,4.9135,4.8944,4.8982,506058.4462
2011-09-01 15:40:00,12.81,12.84,12.79,12.83,643858.3986695177,4.8982,4.9096,4.8905,4.9058,643858.3987
2011-09-01 15:50:00,12.83,12.84,12.79,12.81,1481587.0753148017,4.9058,4.9096,4.8905,4.8982,1481587.0753
2011-09-02 09:30:00,12.54,12.61,12.44,12.45,490377.7619387028,4.7949,4.8217,4.7567,4.7605,490377.7619
2011-09-02 09:40:00,12.45,12.54,12.45,12.53,399619.86220004753,4.7605,4.7949,4.7605,4.7911,399619.8622
2011-09-02 09:50:00,12.54,12.56,12.49,12.51,457828.4628177715,4.7949,4.8026,4.7758,4.7835,457828.4628
2011-09-02 10:00:00,12.51,12.62,12.5,12.62,280114.04133998574,4.7835,4.8255,4.7796,4.8255,280114.0413
2011-09-02 10:10:00,12.62,12.64,12.54,12.57,270373.0102162034,4.8255,4.8332,4.7949,4.8064,270373.0102
2011-09-02 10:20:00,12.58,12.58,12.53,12.54,258018.53171774768,4.8102,4.8102,4.7911,4.7949,258018.5317
2011-09-02 10:30:00,12.53,12.54,12.47,12.48,398194.3454502257,4.7911,4.7949,4.7682,4.772,398194.3455
2011-09-02 10:40:00,12.49,12.51,12.44,12.47,275362.3188405797,4.7758,4.7835,4.7567,4.7682,275362.3188
2011-09-02 10:50:00,12.47,12.52,12.44,12.52,264433.3570919458,4.7682,4.7873,4.7567,4.7873,264433.3571
2011-09-02 11:00:00,12.52,12.54,12.51,12.53,256830.6010928962,4.7873,4.7949,4.7835,4.7911,256830.6011
2011-09-02 11:10:00,12.53,12.56,12.52,12.54,325730.5773342837,4.7911,4.8026,4.7873,4.7949,325730.5773
2011-09-02 11:20:00,12.54,12.57,12.53,12.56,333570.91945830366,4.7949,4.8064,4.7911,4.8026,333570.9195
2011-09-02 11:30:00,12.56,12.59,12.54,12.57,190544.072226182,4.8026,4.8141,4.7949,4.8064,190544.0722
2011-09-02 11:40:00,12.57,12.57,12.53,12.53,334996.43620812544,4.8064,4.8064,4.7911,4.7911,334996.4362
2011-09-02 11:50:00,12.53,12.56,12.51,12.53,160845.8066048943,4.7911,4.8026,4.7835,4.7911,160845.8066
2011-09-02 12:00:00,12.53,12.58,12.53,12.56,115229.27061059634,4.7911,4.8102,4.7911,4.8026,115229.2706
2011-09-02 12:10:00,12.55,12.57,12.54,12.56,103112.37823711096,4.7988,4.8064,4.7949,4.8026,103112.3782
2011-09-02 12:20:00,12.56,12.57,12.53,12.53,133998.57448325018,4.8026,4.8064,4.7911,4.7911,133998.5745
2011-09-02 12:30:00,12.53,12.54,12.52,12.53,135661.6773580423,4.7911,4.7949,4.7873,4.7911,135661.6774
2011-09-02 12:40:00,12.53,12.54,12.51,12.51,213589.9263483013,4.7911,4.7949,4.7835,4.7835,213589.9263
2011-09-02 12:50:00,12.52,12.52,12.5,12.51,146828.22523164647,4.7873,4.7873,4.7796,4.7835,146828.2252
2011-09-02 13:00:00,12.51,12.52,12.48,12.48,274887.14659063914,4.7835,4.7873,4.772,4.772,274887.1466
2011-09-02 13:10:00,12.48,12.49,12.45,12.46,196483.72535043955,4.772,4.7758,4.7605,4.7643,196483.7254
2011-09-02 13:20:00,12.46,12.47,12.45,12.45,377286.7664528392,4.7643,4.7682,4.7605,4.7605,377286.7665
2011-09-02 13:30:00,12.45,12.45,12.41,12.42,554050.8434307437,4.7605,4.7605,4.7452,4.7491,554050.8434
2011-09-02 13:40:00,12.42,12.42,12.39,12.4,705393.2050368258,4.7491,4.7491,4.7376,4.7414,705393.205
2011-09-02 13:50:00,12.4,12.42,12.37,12.39,660489.4274174388,4.7414,4.7491,4.7299,4.7376,660489.4274
2011-09-02 14:00:00,12.39,12.4,12.36,12.36,453551.912568306,4.7376,4.7414,4.7261,4.7261,453551.9126
2011-09-02 14:10:00,12.37,12.38,12.33,12.38,923497.2677595628,4.7299,4.7338,4.7146,4.7338,923497.2678
2011-09-02 14:20:00,12.38,12.38,12.34,12.36,922309.3371347112,4.7338,4.7338,4.7185,4.7261,922309.3371
2011-09-02 14:30:00,12.36,12.36,12.3,12.33,513661.2021857924,4.7261,4.7261,4.7032,4.7146,513661.2022
2011-09-02 14:40:00,12.33,12.35,12.31,12.31,203373.7229745783,4.7146,4.7223,4.707,4.707,203373.723
2011-09-02 14:50:00,12.32,12.34,12.31,12.31,563316.7023045854,4.7108,4.7185,4.707,4.707,563316.7023
2011-09-02 15:00:00,12.31,12.33,12.28,12.29,449988.1206937515,4.707,4.7146,4.6955,4.6993,449988.1207
2011-09-02 15:10:00,12.29,12.32,12.27,12.31,382276.0750772155,4.6993,4.7108,4.6917,4.707,382276.0751
2011-09-02 15:20:00,12.31,12.36,12.31,12.34,379425.0415775719,4.707,4.7261,4.707,4.7185,379425.0416
2011-09-02 15:30:00,12.35,12.41,12.34,12.41,523402.2333095747,4.7223,4.7452,4.7185,4.7452,523402.2333
2011-09-02 15:40:00,12.41,12.43,12.39,12.4,861012.1168923735,4.7452,4.7529,4.7376,4.7414,861012.1169
2011-09-02 15:50:00,12.4,12.44,12.37,12.37,1998574.4832501784,4.7414,4.7567,4.7299,4.7299,1998574.4833
2011-09-06 09:30:00,12.0,12.13,11.99,12.05,1311712.9959610358,4.5885,4.6382,4.5846,4.6076,1311712.996
2011-09-06 09:40:00,12.05,12.13,12.03,12.08,1066286.528866714,4.6076,4.6382,4.5999,4.619,1066286.5289
2011-09-06 09:50:00,12.08,12.12,12.06,12.08,548111.1903064861,4.619,4.6343,4.6114,4.619,548111.1903
2011-09-06 10:00:00,12.08,12.15,12.06,12.09,540270.8481824661,4.619,4.6458,4.6114,4.6229,540270.8482
2011-09-06 10:10:00,12.09,12.11,12.04,12.06,811831.789023521,4.6229,4.6305,4.6037,4.6114,811831.789
2011-09-06 10:20:00,12.06,12.08,12.03,12.05,422190.5440722262,4.6114,4.619,4.5999,4.6076,422190.5441
2011-09-06 10:30:00,12.05,12.06,12.0,12.02,497980.5179377524,4.6076,4.6114,4.5885,4.5961,497980.5179
2011-09-06 10:40:00,12.02,12.04,11.96,11.99,555238.7740555952,4.5961,4.6037,4.5732,4.5846,555238.7741
2011-09-06 10:50:00,11.99,12.12,11.98,12.12,516987.40793537657,4.5846,4.6343,4.5808,4.6343,516987.4079
2011-09-06 11:00:00,12.12,12.13,12.06,12.09,468282.2523164647,4.6343,4.6382,4.6114,4.6229,468282.2523
2011-09-06 11:10:00,12.1,12.18,12.07,12.14,578284.6281777144,4.6267,4.6573,4.6152,4.642,578284.6282
2011-09-06 11:20:00,12.15,12.17,12.13,12.16,321691.6132097886,4.6458,4.6535,4.6382,4.6496,321691.6132
2011-09-06 11:30:00,12.16,12.19,12.13,12.14,371109.5272036113,4.6496,4.6611,4.6382,4.642,371109.5272
2011-09-06 11:40:00,12.13,12.13,12.04,12.05,598717.0349251603,4.6382,4.6382,4.6037,4.6076,598717.0349
2011-09-06 11:50:00,12.05,12.1,12.04,12.09,348538.84533143265,4.6076,4.6267,4.6037,4.6229,348538.8453
2011-09-06 12:00:00,12.09,12.12,12.07,12.07,483012.5920646234,4.6229,4.6343,4.6152,4.6152,483012.5921
2011-09-06 12:10:00,12.07,12.11,12.05,12.1,293656.45046329295,4.6152,4.6305,4.6076,4.6267,293656.4505
2011-09-06 12:20:00,12.1,12.11,12.08,12.09,206937.51484913283,4.6267,4.6305,4.619,4.6229,206937.5148
2011-09-06 12:30:00,12.09,12.09,12.05,12.06,221667.8545972916,4.6229,4.6229,4.6076,4.6114,221667.8546
2011-09-06 12:40:00,12.06,12.07,12.04,12.05,216440.95984794488,4.6114,4.6152,4.6037,4.6076,216440.9598
2011-09-06 12:50:00,12.05,12.07,12.05,12.07,199097.17272511285,4.6076,4.6152,4.6076,4.6152,199097.1727
2011-09-06 13:00:00,12.07,12.09,12.05,12.09,254929.91209313367,4.6152,4.6229,4.6076,4.6229,254929.9121
2011-09-06 13:10:00,12.09,12.12,12.08,12.11,318602.9935851746,4.6229,4.6343,4.619,4.6305,318602.9936
2011-09-06 13:20:00,12.11,12.16,12.11,12.13,335234.0223330958,4.6305,4.6496,4.6305,4.6382,335234.0223
2011-09-06 13:30:00,12.12,12.18,12.11,12.18,592777.3818009029,4.6343,4.6573,4.6305,4.6573,592777.3818
2011-09-06 13:40:00,12.18,12.25,12.17,12.25,547160.845806605,4.6573,4.684,4.6535,4.684,547160.8458
2011-09-06 13:50:00,12.25,12.27,12.24,12.26,320503.682584937,4.684,4.6917,4.6802,4.6879,320503.6826
2011-09-06 14:00:00,12.25,12.29,12.24,12.28,333570.91945830366,4.684,4.6993,4.6802,4.6955,333570.9195
2011-09-06 14:10:00,12.28,12.35,12.28,12.34,581848.420052269,4.6955,4.7223,4.6955,4.7185,581848.4201
2011-09-06 14:20:00,12.34,12.36,12.31,12.32,893086.2437633643,4.7185,4.7261,4.707,4.7108,893086.2438
2011-09-06 14:30:00,12.32,12.32,12.29,12.3,579947.7310525066,4.7108,4.7108,4.6993,4.7032,579947.7311
2011-09-06 14:40:00,12.3,12.33,12.29,12.29,450700.8790686624,4.7032,4.7146,4.6993,4.6993,450700.8791
2011-09-06 14:50:00,12.29,12.3,12.25,12.26,331670.23045854125,4.6993,4.7032,4.684,4.6879,331670.2305
2011-09-06 15:00:00,12.26,12.27,12.2,12.21,390829.1755761464,4.6879,4.6917,4.6649,4.6688,390829.1756
2011-09-06 15:10:00,12.21,12.21,12.16,12.17,476360.180565455,4.6688,4.6688,4.6496,4.6535,476360.1806
2011-09-06 15:20:00,12.18,12.22,12.17,12.19,716084.5806604894,4.6573,4.6726,4.6535,4.6611,716084.5807
2011-09-06 15:30:00,12.19,12.21,12.13,12.21,971014.4927536232,4.6611,4.6688,4.6382,4.6688,971014.4928
2011-09-06 15:40:00,12.21,12.29,12.2,12.28,812069.3751484914,4.6688,4.6993,4.6649,4.6955,812069.3751
2011-09-06 15:50:00,12.28,12.34,12.27,12.32,2327868.8524590163,4.6955,4.7185,4.6917,4.7108,2327868.8525
2011-09-07 09:30:00,12.5,12.56,12.34,12.42,1568306.0109289617,4.7796,4.8026,4.7185,4.7491,1568306.0109
2011-09-07 09:40:00,12.42,12.56,12.38,12.49,958897.6003801378,4.7491,4.8026,4.7338,4.7758,958897.6004
2011-09-07 09:50:00,12.49,12.5,12.35,12.42,911617.9615110478,4.7758,4.7796,4.7223,4.7491,911617.9615
2011-09-07 10:00:00,12.42,12.43,12.37,12.38,1293894.0365882632,4.7491,4.7529,4.7299,4.7338,1293894.0366
2011-09-07 10:10:00,12.38,12.41,12.37,12.4,1826562.12877168,4.7338,4.7452,4.7299,4.7414,1826562.1288
2011-09-07 10:20:00,12.4,12.42,12.37,12.38,1281539.5580898076,4.7414,4.7491,4.7299,4.7338,1281539.5581
2011-09-07 10:30:00,12.38,12.4,12.35,12.38,593490.1401758137,4.7338,4.7414,4.7223,4.7338,593490.1402
2011-09-07 10:40:00,12.39,12.41,12.36,12.36,397006.4148253742,4.7376,4.7452,4.7261,4.7261,397006.4148
2011-09-07 10:50:00,12.36,12.39,12.35,12.37,700403.8964124495,4.7261,4.7376,4.7223,4.7299,700403.8964
2011-09-07 11:00:00,12.37,12.41,12.36,12.4,496079.82893799,4.7299,4.7452,4.7261,4.7414,496079.8289
2011-09-07 11:10:00,12.4,12.42,12.4,12.41,500118.7930624852,4.7414,4.7491,4.7414,4.7452,500118.7931
2011-09-07 11:20:00,12.42,12.46,12.41,12.45,883582.7987645522,4.7491,4.7643,4.7452,4.7605,883582.7988
2011-09-07 11:30:00,12.45,12.48,12.44,12.47,529817.0586837729,4.7605,4.772,4.7567,4.7682,529817.0587
2011-09-07 11:40:00,12.47,12.5,12.47,12.48,300308.8619624614,4.7682,4.7796,4.7682,4.772,300308.862
2011-09-07 11:50:00,12.48,12.51,12.48,12.49,418864.338322642,4.772,4.7835,4.772,4.7758,418864.3383
2011-09-07 12:00:00,12.49,12.49,12.47,12.48,153005.46448087433,4.7758,4.7758,4.7682,4.772,153005.4645
2011-09-07 12:10:00,12.48,12.5,12.47,12.49,345687.81183178903,4.772,4.7796,4.7682,4.7758,345687.8118
2011-09-07 12:20:00,12.48,12.49,12.45,12.47,228795.43834640057,4.772,4.7758,4.7605,4.7682,228795.4383
2011-09-07 12:30:00,12.48,12.5,12.47,12.49,296745.07008790685,4.772,4.7796,4.7682,4.7758,296745.0701
2011-09-07 12:40:00,12.49,12.5,12.46,12.48,344975.0534568781,4.7758,4.7796,4.7643,4.772,344975.0535
2011-09-07 12:50:00,12.48,12.5,12.48,12.5,573295.3195533381,4.772,4.7796,4.772,4.7796,573295.3196
2011-09-07 13:00:00,12.5,12.53,12.5,12.5,752672.8439059159,4.7796,4.7911,4.7796,4.7796,752672.8439
2011-09-07 13:10:00,12.5,12.52,12.48,12.5,408410.5488239487,4.7796,4.7873,4.772,4.7796,408410.5488
2011-09-07 13:20:00,12.5,12.51,12.49,12.51,200760.27559990497,4.7796,4.7835,4.7758,4.7835,200760.2756
2011-09-07 13:30:00,12.51,12.53,12.5,12.51,469232.59681634593,4.7835,4.7911,4.7796,4.7835,469232.5968
2011-09-07 13:40:00,12.51,12.52,12.48,12.49,247564.7422190544,4.7835,4.7873,4.772,4.7758,247564.7422
2011-09-07 13:50:00,12.49,12.53,12.48,12.53,297695.4145877881,4.7758,4.7911,4.772,4.7911,297695.4146
2011-09-07 14:00:00,12.53,12.56,12.51,12.54,302447.13708719413,4.7911,4.8026,4.7835,4.7949,302447.1371
2011-09-07 14:10:00,12.54,12.55,12.5,12.5,529104.300308862,4.7949,4.7988,4.7796,4.7796,529104.3003
2011-09-07 14:20:00,12.5,12.5,12.47,12.48,731052.5065336184,4.7796,4.7796,4.7682,4.772,731052.5065
2011-09-07 14:30:00,12.49,12.51,12.48,12.48,808505.5832739369,4.7758,4.7835,4.772,4.772,808505.5833
2011-09-07 14:40:00,12.48,12.49,12.47,12.47,964124.4951294845,4.772,4.7758,4.7682,4.7682,964124.4951
2011-09-07 14:50:00,12.47,12.5,12.46,12.5,767403.1836540747,4.7682,4.7796,4.7643,4.7796,767403.1837
2011-09-07 15:00:00,12.5,12.51,12.49,12.5,445473.98431931576,4.7796,4.7835,4.7758,4.7796,445473.9843
2011-09-07 15:10:00,12.5,12.5,12.46,12.48,764552.150154431,4.7796,4.7796,4.7643,4.772,764552.1502
2011-09-07 15:20:00,12.48,12.49,12.48,12.49,410311.2378237111,4.772,4.7758,4.772,4.7758,410311.2378
2011-09-07 15:30:00,12.49,12.5,12.46,12.48,1171062.0099786173,4.7758,4.7796,4.7643,4.772,1171062.01
2011-09-07 15:40:00,12.48,12.51,12.48,12.48,2025421.7153718225,4.772,4.7835,4.772,4.772,2025421.7154
2011-09-07 15:50:00,12.48,12.53,12.48,12.52,3909242.100261345,4.772,4.7911,4.772,4.7873,3909242.1003
2011-09-08 09:30:00,12.48,12.61,12.43,12.58,772392.492278451,4.772,4.8217,4.7529,4.8102,772392.4923
2011-09-08 09:40:00,12.58,12.64,12.58,12.61,1060822.047992397,4.8102,4.8332,4.8102,4.8217,1060822.048
2011-09-08 09:50:00,12.62,12.64,12.58,12.61,1174388.2157282014,4.8255,4.8332,4.8102,4.8217,1174388.2157
2011-09-08 10:00:00,12.61,12.61,12.55,12.61,636018.0565454977,4.8217,4.8217,4.7988,4.8217,636018.0565
2011-09-08 10:10:00,12.6,12.65,12.58,12.65,1239724.4000950344,4.8179,4.837,4.8102,4.837,1239724.4001
2011-09-08 10:20:00,12.65,12.71,12.63,12.68,675457.3532905679,4.837,4.8599,4.8293,4.8485,675457.3533
2011-09-08 10:30:00,12.68,12.73,12.67,12.7,526253.2668092183,4.8485,4.8676,4.8446,4.8561,526253.2668
2011-09-08 10:40:00,12.7,12.74,12.69,12.71,493466.3815633168,4.8561,4.8714,4.8523,4.8599,493466.3816
2011-09-08 10:50:00,12.71,12.77,12.7,12.77,377524.3525778095,4.8599,4.8829,4.8561,4.8829,377524.3526
2011-09-08 11:00:00,12.77,12.8,12.75,12.77,425991.92207175103,4.8829,4.8944,4.8752,4.8829,425991.9221
2011-09-08 11:10:00,12.77,12.77,12.69,12.7,308861.9624613923,4.8829,4.8829,4.8523,4.8561,308861.9625
2011-09-08 11:20:00,12.7,12.7,12.64,12.66,559040.15205512,4.8561,4.8561,4.8332,4.8408,559040.1521
2011-09-08 11:30:00,12.66,12.73,12.64,12.73,303872.6538370159,4.8408,4.8676,4.8332,4.8676,303872.6538
2011-09-08 11:40:00,12.73,12.74,12.71,12.74,572582.5611784272,4.8676,4.8714,4.8599,4.8714,572582.5612
2011-09-08 11:50:00,12.74,12.76,12.68,12.69,604894.2741743883,4.8714,4.8791,4.8485,4.8523,604894.2742
2011-09-08 12:00:00,12.69,12.71,12.66,12.71,909242.1002613448,4.8523,4.8599,4.8408,4.8599,909242.1003
2011-09-08 12:10:00,12.72,12.76,12.71,12.73,190781.6583511523,4.8638,4.8791,4.8599,4.8676,190781.6584
2011-09-08 12:20:00,12.73,12.77,12.72,12.74,270848.182466144,4.8676,4.8829,4.8638,4.8714,270848.1825
2011-09-08 12:30:00,12.73,12.77,12.72,12.76,733903.5400332621,4.8676,4.8829,4.8638,4.8791,733903.54
2011-09-08 12:40:00,12.76,12.81,12.75,12.78,600380.1377999525,4.8791,4.8982,4.8752,4.8867,600380.1378
2011-09-08 12:50:00,12.78,12.83,12.77,12.83,299833.6897125208,4.8867,4.9058,4.8829,4.9058,299833.6897
2011-09-08 13:00:00,12.82,12.86,12.81,12.85,447612.25944404845,4.902,4.9173,4.8982,4.9135,447612.2594
2011-09-08 13:10:00,12.85,12.85,12.81,12.84,413875.02969826566,4.9135,4.9135,4.8982,4.9096,413875.0297
2011-09-08 13:20:00,12.84,12.88,12.82,12.82,480636.7308149205,4.9096,4.9249,4.902,4.902,480636.7308
2011-09-08 13:30:00,12.82,12.88,12.78,12.82,1070087.9068662392,4.902,4.9249,4.8867,4.902,1070087.9069
2011-09-08 13:40:00,12.82,12.83,12.75,12.77,760275.5999049656,4.902,4.9058,4.8752,4.8829,760275.5999
2011-09-08 13:50:00,12.77,12.82,12.75,12.8,917795.2007602756,4.8829,4.902,4.8752,4.8944,917795.2008
2011-09-08 14:00:00,12.8,12.82,12.76,12.8,894036.5882632454,4.8944,4.902,4.8791,4.8944,894036.5883
2011-09-08 14:10:00,12.8,12.83,12.78,12.81,522927.0610596341,4.8944,4.9058,4.8867,4.8982,522927.0611
2011-09-08 14:20:00,12.81,12.81,12.77,12.79,806604.8942741744,4.8982,4.8982,4.8829,4.8905,806604.8943
2011-09-08 14:30:00,12.79,12.82,12.77,12.8,1030411.0239961988,4.8905,4.902,4.8829,4.8944,1030411.024
2011-09-08 14:40:00,12.8,12.82,12.79,12.79,445473.98431931576,4.8944,4.902,4.8905,4.8905,445473.9843
2011-09-08 14:50:00,12.79,12.81,12.78,12.8,753860.7745307675,4.8905,4.8982,4.8867,4.8944,753860.7745
2011-09-08 15:00:00,12.8,12.8,12.73,12.77,605131.8602993585,4.8944,4.8944,4.8676,4.8829,605131.8603
2011-09-08 15:10:00,12.77,12.77,12.73,12.77,589451.1760513186,4.8829,4.8829,4.8676,4.8829,589451.1761
2011-09-08 15:20:00,12.77,12.85,12.76,12.85,879543.8346400571,4.8829,4.9135,4.8791,4.9135,879543.8346
2011-09-08 15:30:00,12.85,12.88,12.82,12.87,1377999.5248277502,4.9135,4.9249,4.902,4.9211,1377999.5248
2011-09-08 15:40:00,12.88,12.9,12.87,12.89,1612734.6162984082,4.9249,4.9326,4.9211,4.9288,1612734.6163
2011-09-08 15:50:00,12.89,12.9,12.84,12.85,3416963.6493228795,4.9288,4.9326,4.9096,4.9135,3416963.6493
2011-09-09 09:30:00,12.67,12.68,12.46,12.52,1382038.488952245,4.8446,4.8485,4.7643,4.7873,1382038.489
2011-09-09 09:40:00,12.52,12.53,12.43,12.5,977429.3181278212,4.7873,4.7911,4.7529,4.7796,977429.3181
2011-09-09 09:50:00,12.5,12.5,12.4,12.43,1195770.9669755287,4.7796,4.7796,4.7414,4.7529,1195770.967
2011-09-09 10:00:00,12.44,12.5,12.42,12.45,1594915.6569256356,4.7567,4.7796,4.7491,4.7605,1594915.6569
2011-09-09 10:10:00,12.45,12.46,12.4,12.45,1509147.0658113568,4.7605,4.7643,4.7414,4.7605,1509147.0658
2011-09-09 10:20:00,12.45,12.5,12.42,12.5,773105.2506533619,4.7605,4.7796,4.7491,4.7796,773105.2507
2011-09-09 10:30:00,12.5,12.51,12.45,12.47,884057.9710144928,4.7796,4.7835,4.7605,4.7682,884057.971
2011-09-09 10:40:00,12.48,12.53,12.47,12.53,424091.2330719886,4.772,4.7911,4.7682,4.7911,424091.2331
2011-09-09 10:50:00,12.53,12.57,12.48,12.48,685911.1427892611,4.7911,4.8064,4.772,4.772,685911.1428
2011-09-09 11:00:00,12.48,12.49,12.43,12.46,799002.1382751247,4.772,4.7758,4.7529,4.7643,799002.1383
2011-09-09 11:10:00,12.47,12.51,12.43,12.46,1141126.1582323592,4.7682,4.7835,4.7529,4.7643,1141126.1582
2011-09-09 11:20:00,12.46,12.46,12.31,12.31,1189593.7277263007,4.7643,4.7643,4.707,4.707,1189593.7277
2011-09-09 11:30:00,12.31,12.35,12.3,12.31,554288.429555714,4.707,4.7223,4.7032,4.707,554288.4296
2011-09-09 11:40:00,12.31,12.31,12.18,12.22,1359942.9793300072,4.707,4.707,4.6573,4.6726,1359942.9793
2011-09-09 11:50:00,12.23,12.24,12.19,12.2,850558.3273936802,4.6764,4.6802,4.6611,4.6649,850558.3274
2011-09-09 12:00:00,12.2,12.21,12.16,12.18,1059871.703492516,4.6649,4.6688,4.6496,4.6573,1059871.7035
2011-09-09 12:10:00,12.18,12.19,12.13,12.16,681159.4202898551,4.6573,4.6611,4.6382,4.6496,681159.4203
2011-09-09 12:20:00,12.16,12.19,12.14,12.16,476122.5944404847,4.6496,4.6611,4.642,4.6496,476122.5944
2011-09-09 12:30:00,12.16,12.18,12.09,12.1,701829.4131622714,4.6496,4.6573,4.6229,4.6267,701829.4132
2011-09-09 12:40:00,12.1,12.13,12.09,12.13,632216.6785459729,4.6267,4.6382,4.6229,4.6382,632216.6785
2011-09-09 12:50:00,12.13,12.2,12.11,12.18,688287.0040389642,4.6382,4.6649,4.6305,4.6573,688287.004
2011-09-09 13:00:00,12.18,12.19,12.12,12.16,381800.90282727487,4.6573,4.6611,4.6343,4.6496,381800.9028
2011-09-09 13:10:00,12.16,12.2,12.14,12.15,490615.34806367307,4.6496,4.6649,4.642,4.6458,490615.3481
2011-09-09 13:20:00,12.15,12.15,12.09,12.12,680446.6619149442,4.6458,4.6458,4.6229,4.6343,680446.6619
2011-09-09 13:30:00,12.12,12.12,12.07,12.09,1097647.897362794,4.6343,4.6343,4.6152,4.6229,1097647.8974
2011-09-09 13:40:00,12.09,12.1,12.03,12.03,1121406.5098598243,4.6229,4.6267,4.5999,4.5999,1121406.5099
2011-09-09 13:50:00,12.03,12.05,12.03,12.04,541933.9510572583,4.5999,4.6076,4.5999,4.6037,541933.9511
2011-09-09 14:00:00,12.04,12.06,12.02,12.06,1112140.6509859825,4.6037,4.6114,4.5961,4.6114,1112140.651
2011-09-09 14:10:00,12.06,12.06,12.02,12.03,723687.3366595391,4.6114,4.6114,4.5961,4.5999,723687.3367
2011-09-09 14:20:00,12.02,12.05,11.98,11.98,593727.726300784,4.5961,4.6076,4.5808,4.5808,593727.7263
2011-09-09 14:30:00,11.99,11.99,11.93,11.95,812544.5473984319,4.5846,4.5846,4.5617,4.5693,812544.5474
2011-09-09 14:40:00,11.95,12.0,11.95,11.99,1159420.2898550725,4.5693,4.5885,4.5693,4.5846,1159420.2899
2011-09-09 14:50:00,11.99,11.99,11.95,11.97,1318127.821335234,4.5846,4.5846,4.5693,4.577,1318127.8213
2011-09-09 15:00:00,11.97,11.98,11.95,11.97,1526015.680684248,4.577,4.5808,4.5693,4.577,1526015.6807
2011-09-09 15:10:00,11.97,11.97,11.93,11.96,970301.7343787124,4.577,4.577,4.5617,4.5732,970301.7344
2011-09-09 15:20:00,11.96,11.96,11.91,11.92,1517224.9940603469,4.5732,4.5732,4.554,4.5579,1517224.9941
2011-09-09 15:30:00,11.92,11.98,11.9,11.98,2107626.514611547,4.5579,4.5808,4.5502,4.5808,2107626.5146
2011-09-09 15:40:00,11.98,12.0,11.94,11.99,3196246.139225469,4.5808,4.5885,4.5655,4.5846,3196246.1392
2011-09-09 15:50:00,11.98,12.02,11.97,11.97,4817533.856022809,4.5808,4.5961,4.577,4.577,4817533.856
2011-09-12 09:30:00,11.97,12.28,11.95,12.19,2335471.608458066,4.577,4.6955,4.5693,4.6611,2335471.6085
2011-09-12 09:40:00,12.19,12.32,12.19,12.31,1464718.4604419102,4.6611,4.7108,4.6611,4.707,1464718.4604
2011-09-12 09:50:00,12.31,12.38,12.29,12.34,1986220.0047517223,4.707,4.7338,4.6993,4.7185,1986220.0048
2011-09-12 10:00:00,12.34,12.43,12.34,12.43,2010691.375623664,4.7185,4.7529,4.7185,4.7529,2010691.3756
2011-09-12 10:10:00,12.42,12.42,12.37,12.42,1645046.329294369,4.7491,4.7491,4.7299,4.7491,1645046.3293
2011-09-12 10:20:00,12.42,12.42,12.34,12.34,1282252.3164647184,4.7491,4.7491,4.7185,4.7185,1282252.3165
2011-09-12 10:30:00,12.34,12.37,12.28,12.31,1471846.0441910194,4.7185,4.7299,4.6955,4.707,1471846.0442
2011-09-12 10:40:00,12.32,12.32,12.23,12.24,1038964.1244951296,4.7108,4.7108,4.6764,4.6802,1038964.1245
2011-09-12 10:50:00,12.23,12.29,12.21,12.21,721549.0615348064,4.6764,4.6993,4.6688,4.6688,721549.0615
2011-09-12 11:00:00,12.21,12.24,12.21,12.23,417676.4076977905,4.6688,4.6802,4.6688,4.6764,417676.4077
2011-09-12 11:10:00,12.22,12.28,12.21,12.27,535994.2979330007,4.6726,4.6955,4.6688,4.6917,535994.2979
2011-09-12 11:20:00,12.27,12.29,12.25,12.27,504395.3433119506,4.6917,4.6993,4.684,4.6917,504395.3433
2011-09-12 11:30:00,12.27,12.29,12.24,12.27,419814.6828225232,4.6917,4.6993,4.6802,4.6917,419814.6828
2011-09-12 11:40:00,12.27,12.27,12.23,12.23,511285.3409360893,4.6917,4.6917,4.6764,4.6764,511285.3409
2011-09-12 11:50:00,12.23,12.24,12.21,12.22,574008.077928249,4.6764,4.6802,4.6688,4.6726,574008.0779
2011-09-12 12:00:00,12.21,12.24,12.21,12.23,647184.604419102,4.6688,4.6802,4.6688,4.6764,647184.6044
2011-09-12 12:10:00,12.23,12.25,12.21,12.22,572107.3889284866,4.6764,4.684,4.6688,4.6726,572107.3889
2011-09-12 12:20:00,12.22,12.26,12.21,12.25,547398.4319315752,4.6726,4.6879,4.6688,4.684,547398.4319
2011-09-12 12:30:00,12.25,12.25,12.21,12.22,536707.0563079116,4.684,4.684,4.6688,4.6726,536707.0563
2011-09-12 12:40:00,12.21,12.24,12.21,12.22,588738.4176764077,4.6688,4.6802,4.6688,4.6726,588738.4177
2011-09-12 12:50:00,12.22,12.24,12.21,12.24,421002.61344737466,4.6726,4.6802,4.6688,4.6802,421002.6134
2011-09-12 13:00:00,12.24,12.28,12.22,12.23,538607.745307674,4.6802,4.6955,4.6726,4.6764,538607.7453
2011-09-12 13:10:00,12.23,12.24,12.22,12.23,419814.6828225232,4.6764,4.6802,4.6726,4.6764,419814.6828
2011-09-12 13:20:00,12.23,12.23,12.16,12.2,830838.6790211452,4.6764,4.6764,4.6496,4.6649,830838.679
2011-09-12 13:30:00,12.2,12.2,12.12,12.13,864813.4948918984,4.6649,4.6649,4.6343,4.6382,864813.4949
2011-09-12 13:40:00,12.13,12.15,12.12,12.13,944167.2606319792,4.6382,4.6458,4.6343,4.6382,944167.2606
2011-09-12 13:50:00,12.13,12.16,12.12,12.14,1003088.619624614,4.6382,4.6496,4.6343,4.642,1003088.6196
2011-09-12 14:00:00,12.14,12.15,12.1,12.11,732240.4371584699,4.642,4.6458,4.6267,4.6305,732240.4372
2011-09-12 14:10:00,12.11,12.11,12.07,12.08,723212.1644095985,4.6305,4.6305,4.6152,4.619,723212.1644
2011-09-12 14:20:00,12.08,12.12,12.08,12.11,409598.4794488002,4.619,4.6343,4.619,4.6305,409598.4794
2011-09-12 14:30:00,12.11,12.21,12.1,12.16,1032311.7129959612,4.6305,4.6688,4.6267,4.6496,1032311.713
2011-09-12 14:40:00,12.16,12.24,12.16,12.18,558089.8075552388,4.6496,4.6802,4.6496,4.6573,558089.8076
2011-09-12 14:50:00,12.18,12.18,12.11,12.13,612497.0301734379,4.6573,4.6573,4.6305,4.6382,612497.0302
2011-09-12 15:00:00,12.13,12.15,12.11,12.12,906866.2390116416,4.6382,4.6458,4.6305,4.6343,906866.239
2011-09-12 15:10:00,12.12,12.17,12.11,12.14,565930.1496792587,4.6343,4.6535,4.6305,4.642,565930.1497
2011-09-12 15:20:00,12.14,12.2,12.12,12.2,790924.2100261345,4.642,4.6649,4.6343,4.6649,790924.21
2011-09-12 15:30:00,12.2,12.26,12.19,12.24,1274411.9743406984,4.6649,4.6879,4.6611,4.6802,1274411.9743
2011-09-12 15:40:00,12.24,12.32,12.23,12.29,1993347.5885008315,4.6802,4.7108,4.6764,4.6993,1993347.5885
2011-09-12 15:50:00,12.29,12.4,12.29,12.39,3124495.1294844383,4.6993,4.7414,4.6993,4.7376,3124495.1295
2011-09-13 09:30:00,12.38,12.39,12.3,12.32,784509.3846519364,4.7338,4.7376,4.7032,4.7108,784509.3847
2011-09-13 09:40:00,12.32,12.39,12.29,12.37,729389.4036588264,4.7108,4.7376,4.6993,4.7299,729389.4037
2011-09-13 09:50:00,12.37,12.46,12.37,12.45,735566.6429080542,4.7299,4.7643,4.7299,4.7605,735566.6429
2011-09-13 10:00:00,12.45,12.49,12.43,12.48,665716.3221667855,4.7605,4.7758,4.7529,4.772,665716.3222
2011-09-13 10:10:00,12.48,12.48,12.42,12.44,536944.642432882,4.772,4.772,4.7491,4.7567,536944.6424
2011-09-13 10:20:00,12.44,12.46,12.41,12.42,856022.8082679971,4.7567,4.7643,4.7452,4.7491,856022.8083
2011-09-13 10:30:00,12.42,12.46,12.32,12.35,640057.0206699929,4.7491,4.7643,4.7108,4.7223,640057.0207
2011-09-13 10:40:00,12.35,12.37,12.32,12.33,769303.8726538371,4.7223,4.7299,4.7108,4.7146,769303.8727
2011-09-13 10:50:00,12.33,12.34,12.26,12.31,701354.2409123307,4.7146,4.7185,4.6879,4.707,701354.2409
2011-09-13 11:00:00,12.3,12.33,12.25,12.27,442622.95081967214,4.7032,4.7146,4.684,4.6917,442622.9508
2011-09-13 11:10:00,12.27,12.32,12.27,12.31,702304.585412212,4.6917,4.7108,4.6917,4.707,702304.5854
2011-09-13 11:20:00,12.31,12.35,12.31,12.35,577334.2836778333,4.707,4.7223,4.707,4.7223,577334.2837
2011-09-13 11:30:00,12.35,12.37,12.33,12.36,397006.4148253742,4.7223,4.7299,4.7146,4.7261,397006.4148
2011-09-13 11:40:00,12.36,12.39,12.34,12.36,459729.1518175339,4.7261,4.7376,4.7185,4.7261,459729.1518
2011-09-13 11:50:00,12.36,12.38,12.34,12.37,308624.37633642193,4.7261,4.7338,4.7185,4.7299,308624.3763
2011-09-13 12:00:00,12.36,12.37,12.31,12.36,543121.8816821098,4.7261,4.7299,4.707,4.7261,543121.8817
2011-09-13 12:10:00,12.37,12.42,12.34,12.4,404846.7569493942,4.7299,4.7491,4.7185,4.7414,404846.7569
2011-09-13 12:20:00,12.4,12.41,12.36,12.39,273224.043715847,4.7414,4.7452,4.7261,4.7376,273224.0437
2011-09-13 12:30:00,12.38,12.4,12.37,12.4,234259.9192207175,4.7338,4.7414,4.7299,4.7414,234259.9192
2011-09-13 12:40:00,12.4,12.4,12.37,12.37,182228.55785222145,4.7414,4.7414,4.7299,4.7299,182228.5579
2011-09-13 12:50:00,12.37,12.39,12.34,12.37,311950.5820860062,4.7299,4.7376,4.7185,4.7299,311950.5821
2011-09-13 13:00:00,12.37,12.41,12.37,12.38,284865.76383939176,4.7299,4.7452,4.7299,4.7338,284865.7638
2011-09-13 13:10:00,12.38,12.41,12.37,12.38,335946.78070800664,4.7338,4.7452,4.7299,4.7338,335946.7807
2011-09-13 13:20:00,12.37,12.39,12.36,12.37,176526.4908529342,4.7299,4.7376,4.7261,4.7299,176526.4909
2011-09-13 13:30:00,12.36,12.37,12.34,12.37,315039.2017106201,4.7261,4.7299,4.7185,4.7299,315039.2017
2011-09-13 13:40:00,12.37,12.4,12.35,12.4,238298.88334521264,4.7299,4.7414,4.7223,4.7414,238298.8833
2011-09-13 13:50:00,12.4,12.41,12.37,12.38,408885.7210738893,4.7414,4.7452,4.7299,4.7338,408885.7211
2011-09-13 14:00:00,12.39,12.4,12.37,12.37,501306.7236873367,4.7376,4.7414,4.7299,4.7299,501306.7237
2011-09-13 14:10:00,12.37,12.39,12.35,12.37,402233.30957472086,4.7299,4.7376,4.7223,4.7299,402233.3096
2011-09-13 14:20:00,12.37,12.43,12.37,12.43,370634.3549536707,4.7299,4.7529,4.7299,4.7529,370634.355
2011-09-13 14:30:00,12.43,12.44,12.4,12.4,348776.43145640293,4.7529,4.7567,4.7414,4.7414,348776.4315
2011-09-13 14:40:00,12.4,12.42,12.34,12.34,326680.9218341649,4.7414,4.7491,4.7185,4.7185,326680.9218
2011-09-13 14:50:00,12.35,12.38,12.33,12.36,831789.0235210264,4.7223,4.7338,4.7146,4.7261,831789.0235
2011-09-13 15:00:00,12.36,12.38,12.34,12.35,501781.8959372773,4.7261,4.7338,4.7185,4.7223,501781.8959
2011-09-13 15:10:00,12.35,12.36,12.28,12.28,583036.3506771205,4.7223,4.7261,4.6955,4.6955,583036.3507
2011-09-13 15:20:00,12.28,12.33,12.27,12.33,743169.3989071038,4.6955,4.7146,4.6917,4.7146,743169.3989
2011-09-13 15:30:00,12.33,12.37,12.33,12.36,820622.4756474223,4.7146,4.7299,4.7146,4.7261,820622.4756
2011-09-13 15:40:00,12.36,12.41,12.34,12.4,892611.0715134236,4.7261,4.7452,4.7185,4.7414,892611.0715
2011-09-13 15:50:00,12.4,12.41,12.35,12.37,1572820.1473033975,4.7414,4.7452,4.7223,4.7299,1572820.1473
2011-09-14 09:30:00,12.42,12.62,12.42,12.42,1711332.8581610834,4.7491,4.8255,4.7491,4.7491,1711332.8582
2011-09-14 09:40:00,12.42,12.52,12.37,12.5,909479.686386315,4.7491,4.7873,4.7299,4.7796,909479.6864
2011-09-14 09:50:00,12.5,12.53,12.46,12.48,698265.6212877168,4.7796,4.7911,4.7643,4.772,698265.6213
2011-09-14 10:00:00,12.48,12.49,12.37,12.37,897600.3801378,4.772,4.7758,4.7299,4.7299,897600.3801
2011-09-14 10:10:00,12.37,12.42,12.27,12.27,614397.7191732003,4.7299,4.7491,4.6917,4.6917,614397.7192
2011-09-14 10:20:00,12.27,12.33,12.23,12.31,764552.150154431,4.6917,4.7146,4.6764,4.707,764552.1502
2011-09-14 10:30:00,12.3,12.37,12.29,12.37,616773.5804229033,4.7032,4.7299,4.6993,4.7299,616773.5804
2011-09-14 10:40:00,12.37,12.38,12.32,12.32,558564.9798051794,4.7299,4.7338,4.7108,4.7108,558564.9798
2011-09-14 10:50:00,12.32,12.37,12.32,12.36,397956.7593252554,4.7108,4.7299,4.7108,4.7261,397956.7593
2011-09-14 11:00:00,12.36,12.44,12.34,12.41,526966.0251841292,4.7261,4.7567,4.7185,4.7452,526966.0252
2011-09-14 11:10:00,12.41,12.46,12.41,12.42,925397.9567593252,4.7452,4.7643,4.7452,4.7491,925397.9568
2011-09-14 11:20:00,12.42,12.47,12.41,12.47,911142.7892611072,4.7491,4.7682,4.7452,4.7682,911142.7893
2011-09-14 11:30:00,12.46,12.52,12.46,12.52,922071.7510097412,4.7643,4.7873,4.7643,4.7873,922071.751
2011-09-14 11:40:00,12.52,12.52,12.47,12.49,580185.3171774768,4.7873,4.7873,4.7682,4.7758,580185.3172
2011-09-14 11:50:00,12.49,12.53,12.48,12.52,258968.8762176289,4.7758,4.7911,4.772,4.7873,258968.8762
2011-09-14 12:00:00,12.53,12.53,12.51,12.52,323117.12995961035,4.7911,4.7911,4.7835,4.7873,323117.13
2011-09-14 12:10:00,12.52,12.53,12.5,12.5,369446.4243288192,4.7873,4.7911,4.7796,4.7796,369446.4243
2011-09-14 12:20:00,12.5,12.52,12.48,12.5,447137.0871941079,4.7796,4.7873,4.772,4.7796,447137.0872
2011-09-14 12:30:00,12.5,12.55,12.5,12.55,443098.1230696127,4.7796,4.7988,4.7796,4.7988,443098.1231
2011-09-14 12:40:00,12.55,12.6,12.55,12.58,571632.216678546,4.7988,4.8179,4.7988,4.8102,571632.2167
2011-09-14 12:50:00,12.58,12.6,12.56,12.58,622238.0612972203,4.8102,4.8179,4.8026,4.8102,622238.0613
2011-09-14 13:00:00,12.57,12.6,12.56,12.58,382988.8334521264,4.8064,4.8179,4.8026,4.8102,382988.8335
2011-09-14 13:10:00,12.58,12.59,12.56,12.58,341886.4338322642,4.8102,4.8141,4.8026,4.8102,341886.4338
2011-09-14 13:20:00,12.58,12.58,12.56,12.57,389403.65882632456,4.8102,4.8102,4.8026,4.8064,389403.6588
2011-09-14 13:30:00,12.57,12.68,12.57,12.68,868377.2867664528,4.8064,4.8485,4.8064,4.8485,868377.2868
2011-09-14 13:40:00,12.68,12.72,12.67,12.72,787122.8320266097,4.8485,4.8638,4.8446,4.8638,787122.832
2011-09-14 13:50:00,12.72,12.72,12.65,12.67,725350.4395343312,4.8638,4.8638,4.837,4.8446,725350.4395
2011-09-14 14:00:00,12.67,12.74,12.67,12.72,702066.9992872416,4.8446,4.8714,4.8446,4.8638,702066.9993
2011-09-14 14:10:00,12.72,12.74,12.69,12.73,605844.6186742694,4.8638,4.8714,4.8523,4.8676,605844.6187
2011-09-14 14:20:00,12.73,12.74,12.69,12.71,405559.515324305,4.8676,4.8714,4.8523,4.8599,405559.5153
2011-09-14 14:30:00,12.71,12.72,12.68,12.69,660014.2551674983,4.8599,4.8638,4.8485,4.8523,660014.2552
2011-09-14 14:40:00,12.69,12.72,12.68,12.69,321929.19933475886,4.8523,4.8638,4.8485,4.8523,321929.1993
2011-09-14 14:50:00,12.69,12.74,12.69,12.74,436683.29769541457,4.8523,4.8714,4.8523,4.8714,436683.2977
2011-09-14 15:00:00,12.74,12.8,12.74,12.8,632691.8507959135,4.8714,4.8944,4.8714,4.8944,632691.8508
2011-09-14 15:10:00,12.8,12.86,12.8,12.85,1009265.8588738418,4.8944,4.9173,4.8944,4.9135,1009265.8589
2011-09-14 15:20:00,12.85,12.91,12.85,12.89,1853646.947018294,4.9135,4.9364,4.9135,4.9288,1853646.947
2011-09-14 15:30:00,12.89,12.92,12.88,12.88,1515799.477310525,4.9288,4.9402,4.9249,4.9249,1515799.4773
2011-09-14 15:40:00,12.88,12.89,12.72,12.75,1668804.9417913994,4.9249,4.9288,4.8638,4.8752,1668804.9418
2011-09-14 15:50:00,12.75,12.75,12.68,12.69,3321454.027084818,4.8752,4.8752,4.8485,4.8523,3321454.0271
2011-09-15 09:30:00,13.04,13.31,13.02,13.15,3639819.4345450224,4.9861,5.0894,4.9785,5.0282,3639819.4345
2011-09-15 09:40:00,13.15,13.16,13.07,13.12,1169874.0793537658,5.0282,5.032,4.9976,5.0167,1169874.0794
2011-09-15 09:50:00,13.12,13.23,13.12,13.2,826086.9565217391,5.0167,5.0588,5.0167,5.0473,826086.9565
2011-09-15 10:00:00,13.2,13.27,13.17,13.2,1044191.019244476,5.0473,5.0741,5.0358,5.0473,1044191.0192
2011-09-15 10:10:00,13.2,13.22,13.14,13.16,1097410.3112378237,5.0473,5.0549,5.0244,5.032,1097410.3112
2011-09-15 10:20:00,13.16,13.16,13.1,13.12,583036.3506771205,5.032,5.032,5.0091,5.0167,583036.3507
2011-09-15 10:30:00,13.12,13.14,13.05,13.07,783083.8679021145,5.0167,5.0244,4.9899,4.9976,783083.8679
2011-09-15 10:40:00,13.07,13.13,13.06,13.11,859349.0140175814,4.9976,5.0205,4.9938,5.0129,859349.014
2011-09-15 10:50:00,13.11,13.12,13.04,13.05,783559.0401520551,5.0129,5.0167,4.9861,4.9899,783559.0402
2011-09-15 11:00:00,13.05,13.09,13.0,13.08,1114754.0983606558,4.9899,5.0052,4.9708,5.0014,1114754.0984
2011-09-15 11:10:00,13.09,13.1,13.04,13.09,535043.9534331196,5.0052,5.0091,4.9861,5.0052,535043.9534
2011-09-15 11:20:00,13.09,13.13,13.06,13.1,500118.7930624852,5.0052,5.0205,4.9938,5.0091,500118.7931
2011-09-15 11:30:00,13.1,13.17,13.09,13.16,573532.9056783085,5.0091,5.0358,5.0052,5.032,573532.9057
2011-09-15 11:40:00,13.16,13.17,13.14,13.15,419814.6828225232,5.032,5.0358,5.0244,5.0282,419814.6828
2011-09-15 11:50:00,13.15,13.19,13.13,13.18,817771.4421477786,5.0282,5.0435,5.0205,5.0397,817771.4421
2011-09-15 12:00:00,13.18,13.18,13.12,13.16,493228.7954383464,5.0397,5.0397,5.0167,5.032,493228.7954
2011-09-15 12:10:00,13.16,13.23,13.16,13.22,600380.1377999525,5.032,5.0588,5.032,5.0549,600380.1378
2011-09-15 12:20:00,13.22,13.25,13.19,13.25,740318.3654074603,5.0549,5.0664,5.0435,5.0664,740318.3654
2011-09-15 12:30:00,13.25,13.3,13.25,13.29,865051.0810168686,5.0664,5.0855,5.0664,5.0817,865051.081
2011-09-15 12:40:00,13.28,13.3,13.27,13.29,477548.1111903065,5.0779,5.0855,5.0741,5.0817,477548.1112
2011-09-15 12:50:00,13.29,13.33,13.27,13.32,492516.03706343553,5.0817,5.097,5.0741,5.0932,492516.0371
2011-09-15 13:00:00,13.33,13.41,13.32,13.39,991446.8995010692,5.097,5.1276,5.0932,5.12,991446.8995
2011-09-15 13:10:00,13.39,13.41,13.35,13.37,620099.7861724875,5.12,5.1276,5.1047,5.1123,620099.7862
2011-09-15 13:20:00,13.37,13.41,13.37,13.41,987883.1076265146,5.1123,5.1276,5.1123,5.1276,987883.1076
2011-09-15 13:30:00,13.41,13.41,13.34,13.36,1110477.5481111903,5.1276,5.1276,5.1008,5.1085,1110477.5481
2011-09-15 13:40:00,13.36,13.41,13.35,13.38,937752.435257781,5.1085,5.1276,5.1047,5.1161,937752.4353
2011-09-15 13:50:00,13.38,13.47,13.37,13.46,1127583.749109052,5.1161,5.1505,5.1123,5.1467,1127583.7491
2011-09-15 14:00:00,13.47,13.53,13.46,13.52,1296982.6562128772,5.1505,5.1735,5.1467,5.1697,1296982.6562
2011-09-15 14:10:00,13.52,13.57,13.5,13.51,1311950.5820860062,5.1697,5.1888,5.162,5.1658,1311950.5821
2011-09-15 14:20:00,13.51,13.51,13.43,13.45,849845.5690187693,5.1658,5.1658,5.1352,5.1429,849845.569
2011-09-15 14:30:00,13.45,13.48,13.44,13.47,577809.4559277738,5.1429,5.1544,5.1391,5.1505,577809.4559
2011-09-15 14:40:00,13.46,13.49,13.46,13.48,353052.9817058684,5.1467,5.1582,5.1467,5.1544,353052.9817
2011-09-15 14:50:00,13.48,13.51,13.46,13.48,412924.6851983844,5.1544,5.1658,5.1467,5.1544,412924.6852
2011-09-15 15:00:00,13.48,13.54,13.48,13.54,701116.6547873605,5.1544,5.1773,5.1544,5.1773,701116.6548
2011-09-15 15:10:00,13.54,13.57,13.5,13.51,618911.855547636,5.1773,5.1888,5.162,5.1658,618911.8555
2011-09-15 15:20:00,13.51,13.52,13.45,13.47,846756.9493941554,5.1658,5.1697,5.1429,5.1505,846756.9494
2011-09-15 15:30:00,13.46,13.5,13.46,13.48,1606557.3770491804,5.1467,5.162,5.1467,5.1544,1606557.377
2011-09-15 15:40:00,13.48,13.53,13.47,13.53,1684485.626039439,5.1544,5.1735,5.1505,5.1735,1684485.626
2011-09-15 15:50:00,13.53,13.53,13.46,13.49,3455927.773818009,5.1735,5.1735,5.1467,5.1582,3455927.7738
2011-09-16 09:30:00,13.76,13.77,13.62,13.72,8581610.833927298,5.2614,5.2653,5.2079,5.2461,8581610.8339
2011-09-16 09:40:00,13.73,13.79,13.72,13.74,1211214.0650985984,5.25,5.2729,5.2461,5.2538,1211214.0651
2011-09-16 09:50:00,13.74,13.78,13.71,13.73,1758612.4970301734,5.2538,5.2691,5.2423,5.25,1758612.497
2011-09-16 10:00:00,13.73,13.77,13.73,13.76,810406.2722736993,5.25,5.2653,5.25,5.2614,810406.2723
2011-09-16 10:10:00,13.76,13.86,13.75,13.85,1229983.368971252,5.2614,5.2997,5.2576,5.2958,1229983.369
2011-09-16 10:20:00,13.85,13.86,13.81,13.83,730814.9204086482,5.2958,5.2997,5.2805,5.2882,730814.9204
2011-09-16 10:30:00,13.83,13.87,13.78,13.79,971964.8372535044,5.2882,5.3035,5.2691,5.2729,971964.8373
2011-09-16 10:40:00,13.79,13.8,13.7,13.75,1216678.5459729151,5.2729,5.2767,5.2385,5.2576,1216678.546
2011-09-16 10:50:00,13.75,13.81,13.73,13.77,1018294.1316227132,5.2576,5.2805,5.25,5.2653,1018294.1316
2011-09-16 11:00:00,13.77,13.78,13.73,13.77,953908.2917557616,5.2653,5.2691,5.25,5.2653,953908.2918
2011-09-16 11:10:00,13.77,13.81,13.77,13.79,592064.623425992,5.2653,5.2805,5.2653,5.2729,592064.6234
2011-09-16 11:20:00,13.78,13.84,13.78,13.82,1200997.8617248754,5.2691,5.292,5.2691,5.2844,1200997.8617
2011-09-16 11:30:00,13.82,13.89,13.8,13.88,904252.7916369684,5.2844,5.3111,5.2767,5.3073,904252.7916
2011-09-16 11:40:00,13.88,13.91,13.86,13.88,1627227.3699215967,5.3073,5.3188,5.2997,5.3073,1627227.3699
2011-09-16 11:50:00,13.88,13.89,13.86,13.89,684485.6260394393,5.3073,5.3111,5.2997,5.3111,684485.626
2011-09-16 12:00:00,13.89,13.89,13.86,13.89,513661.2021857924,5.3111,5.3111,5.2997,5.3111,513661.2022
2011-09-16 12:10:00,13.89,13.91,13.88,13.88,1370396.7688287003,5.3111,5.3188,5.3073,5.3073,1370396.7688
2011-09-16 12:20:00,13.88,13.94,13.88,13.91,1095747.2083630315,5.3073,5.3303,5.3073,5.3188,1095747.2084
2011-09-16 12:30:00,13.91,14.01,13.91,14.0,775005.9396531243,5.3188,5.357,5.3188,5.3532,775005.9397
2011-09-16 12:40:00,14.0,14.1,14.0,14.09,1480161.5585649798,5.3532,5.3914,5.3532,5.3876,1480161.5586
2011-09-16 12:50:00,14.1,14.11,14.05,14.09,1674031.836540746,5.3914,5.3953,5.3723,5.3876,1674031.8365
2011-09-16 13:00:00,14.09,14.11,14.01,14.01,1214302.6847232122,5.3876,5.3953,5.357,5.357,1214302.6847
2011-09-16 13:10:00,14.01,14.07,14.0,14.06,770254.2171537182,5.357,5.38,5.3532,5.3761,770254.2172
2011-09-16 13:20:00,14.06,14.1,14.04,14.06,592302.2095509622,5.3761,5.3914,5.3685,5.3761,592302.2096
2011-09-16 13:30:00,14.06,14.07,14.02,14.06,894749.3466381563,5.3761,5.38,5.3608,5.3761,894749.3466
2011-09-16 13:40:00,14.06,14.13,14.06,14.09,881682.1097647898,5.3761,5.4029,5.3761,5.3876,881682.1098
2011-09-16 13:50:00,14.09,14.1,14.07,14.08,644333.5709194583,5.3876,5.3914,5.38,5.3838,644333.5709
2011-09-16 14:00:00,14.08,14.13,14.08,14.12,665478.7360418151,5.3838,5.4029,5.3838,5.3991,665478.736
2011-09-16 14:10:00,14.12,14.15,14.12,14.13,1081967.213114754,5.3991,5.4106,5.3991,5.4029,1081967.2131
2011-09-16 14:20:00,14.14,14.19,14.13,14.16,1301971.9648372536,5.4067,5.4258,5.4029,5.4144,1301971.9648
2011-09-16 14:30:00,14.16,14.17,14.15,14.16,1814445.2363981945,5.4144,5.4182,5.4106,5.4144,1814445.2364
2011-09-16 14:40:00,14.17,14.17,14.12,14.15,935851.7462580184,5.4182,5.4182,5.3991,5.4106,935851.7463
2011-09-16 14:50:00,14.15,14.25,14.15,14.23,1953433.1195058208,5.4106,5.4488,5.4106,5.4411,1953433.1195
2011-09-16 15:00:00,14.23,14.23,14.15,14.16,1612972.2024233786,5.4411,5.4411,5.4106,5.4144,1612972.2024
2011-09-16 15:10:00,14.16,14.21,14.16,14.21,2402708.4818246616,5.4144,5.4335,5.4144,5.4335,2402708.4818
2011-09-16 15:20:00,14.21,14.24,14.2,14.23,1622713.2335471609,5.4335,5.445,5.4297,5.4411,1622713.2335
2011-09-16 15:30:00,14.23,14.27,14.21,14.21,2230696.127346163,5.4411,5.4564,5.4335,5.4335,2230696.1273
2011-09-16 15:40:00,14.21,14.26,14.2,14.2,2427417.438821573,5.4335,5.4526,5.4297,5.4297,2427417.4388
2011-09-16 15:50:00,14.21,14.23,14.16,14.18,4608458.066048943,5.4335,5.4411,5.4144,5.422,4608458.066
2011-09-19 09:30:00,13.99,14.08,13.88,13.88,4115229.270610597,5.3494,5.3838,5.3073,5.3073,4115229.2706
2011-09-19 09:40:00,13.88,13.89,13.73,13.77,2401282.9650748395,5.3073,5.3111,5.25,5.2653,2401282.9651
2011-09-19 09:50:00,13.76,13.78,13.7,13.72,1756949.3941553817,5.2614,5.2691,5.2385,5.2461,1756949.3942
2011-09-19 10:00:00,13.72,13.86,13.72,13.83,1414112.615823236,5.2461,5.2997,5.2461,5.2882,1414112.6158
2011-09-19 10:10:00,13.83,13.84,13.77,13.78,1102162.03373723,5.2882,5.292,5.2653,5.2691,1102162.0337
2011-09-19 10:20:00,13.78,13.78,13.71,13.75,1189831.313851271,5.2691,5.2691,5.2423,5.2576,1189831.3139
2011-09-19 10:30:00,13.75,13.81,13.75,13.78,995485.8636255644,5.2576,5.2805,5.2576,5.2691,995485.8636
2011-09-19 10:40:00,13.78,13.83,13.76,13.82,685673.5566642908,5.2691,5.2882,5.2614,5.2844,685673.5567
2011-09-19 10:50:00,13.83,13.86,13.81,13.82,950582.0860061772,5.2882,5.2997,5.2805,5.2844,950582.086
2011-09-19 11:00:00,13.82,13.89,13.81,13.88,1738892.8486576383,5.2844,5.3111,5.2805,5.3073,1738892.8487
2011-09-19 11:10:00,13.88,13.89,13.81,13.81,1004751.722499406,5.3073,5.3111,5.2805,5.2805,1004751.7225
2011-09-19 11:20:00,13.82,13.89,13.81,13.88,1198146.8282252315,5.2844,5.3111,5.2805,5.3073,1198146.8282
2011-09-19 11:30:00,13.88,13.89,13.86,13.89,1040389.6412449512,5.3073,5.3111,5.2997,5.3111,1040389.6412
2011-09-19 11:40:00,13.89,13.94,13.88,13.92,1411736.7545735328,5.3111,5.3303,5.3073,5.3226,1411736.7546
2011-09-19 11:50:00,13.93,13.93,13.87,13.89,940841.0548823948,5.3264,5.3264,5.3035,5.3111,940841.0549
2011-09-19 12:00:00,13.89,13.91,13.88,13.9,1079591.351865051,5.3111,5.3188,5.3073,5.315,1079591.3519
2011-09-19 12:10:00,13.9,13.91,13.86,13.88,651936.3269185079,5.315,5.3188,5.2997,5.3073,651936.3269
2011-09-19 12:20:00,13.88,13.88,13.84,13.86,344975.0534568781,5.3073,5.3073,5.292,5.2997,344975.0535
2011-09-19 12:30:00,13.86,13.87,13.83,13.84,275599.90496555,5.2997,5.3035,5.2882,5.292,275599.905
2011-09-19 12:40:00,13.84,13.86,13.79,13.8,276550.2494654312,5.292,5.2997,5.2729,5.2767,276550.2495
2011-09-19 12:50:00,13.8,13.81,13.78,13.79,359467.80708006653,5.2767,5.2805,5.2691,5.2729,359467.8071
2011-09-19 13:00:00,13.79,13.83,13.76,13.82,415062.9603231172,5.2729,5.2882,5.2614,5.2844,415062.9603
2011-09-19 13:10:00,13.83,13.83,13.78,13.8,373485.3884533143,5.2882,5.2882,5.2691,5.2767,373485.3885
2011-09-19 13:20:00,13.79,13.85,13.79,13.84,333333.3333333333,5.2729,5.2958,5.2729,5.292,333333.3333
2011-09-19 13:30:00,13.84,13.85,13.82,13.85,390591.58945117606,5.292,5.2958,5.2844,5.2958,390591.5895
2011-09-19 13:40:00,13.84,13.85,13.84,13.84,337134.7113328582,5.292,5.2958,5.292,5.292,337134.7113
2011-09-19 13:50:00,13.84,13.85,13.83,13.84,355191.2568306011,5.292,5.2958,5.2882,5.292,355191.2568
2011-09-19 14:00:00,13.85,13.86,13.8,13.84,422428.1301971965,5.2958,5.2997,5.2767,5.292,422428.1302
2011-09-19 14:10:00,13.84,13.85,13.83,13.84,982181.0406272274,5.292,5.2958,5.2882,5.292,982181.0406
2011-09-19 14:20:00,13.84,13.85,13.82,13.83,555001.1879306248,5.292,5.2958,5.2844,5.2882,555001.1879
2011-09-19 14:30:00,13.83,13.87,13.82,13.87,673081.4920408648,5.2882,5.3035,5.2844,5.3035,673081.492
2011-09-19 14:40:00,13.87,13.89,13.85,13.88,1298883.3452126395,5.3035,5.3111,5.2958,5.3073,1298883.3452
2011-09-19 14:50:00,13.89,13.89,13.82,13.82,1482775.0059396531,5.3111,5.3111,5.2844,5.2844,1482775.0059
2011-09-19 15:00:00,13.83,13.84,13.78,13.79,552625.3266809218,5.2882,5.292,5.2691,5.2729,552625.3267
2011-09-19 15:10:00,13.8,13.97,13.79,13.91,2759800.427655025,5.2767,5.3417,5.2729,5.3188,2759800.4277
2011-09-19 15:20:00,13.91,14.02,13.91,14.02,1719410.7864100735,5.3188,5.3608,5.3188,5.3608,1719410.7864
2011-09-19 15:30:00,14.02,14.06,13.99,14.0,1772630.0784034212,5.3608,5.3761,5.3494,5.3532,1772630.0784
2011-09-19 15:40:00,14.0,14.03,13.97,13.99,1305298.1705868377,5.3532,5.3647,5.3417,5.3494,1305298.1706
2011-09-19 15:50:00,13.99,14.01,13.92,13.93,1724875.2672843903,5.3494,5.357,5.3226,5.3264,1724875.2673
2011-09-20 09:30:00,13.97,14.05,13.72,13.74,1751722.4994060348,5.3417,5.3723,5.2461,5.2538,1751722.4994
2011-09-20 09:40:00,13.74,13.81,13.62,13.78,1705868.3772867664,5.2538,5.2805,5.2079,5.2691,1705868.3773
2011-09-20 09:50:00,13.78,13.86,13.7,13.82,896412.4495129485,5.2691,5.2997,5.2385,5.2844,896412.4495
2011-09-20 10:00:00,13.82,13.92,13.81,13.85,1062009.9786172488,5.2844,5.3226,5.2805,5.2958,1062009.9786
2011-09-20 10:10:00,13.85,13.95,13.81,13.94,951057.2582561178,5.2958,5.3341,5.2805,5.3303,951057.2583
2011-09-20 10:20:00,13.95,13.95,13.88,13.91,952482.7750059396,5.3341,5.3341,5.3073,5.3188,952482.775
2011-09-20 10:30:00,13.91,13.97,13.91,13.94,812544.5473984319,5.3188,5.3417,5.3188,5.3303,812544.5474
2011-09-20 10:40:00,13.94,13.97,13.89,13.94,683535.2815395581,5.3303,5.3417,5.3111,5.3303,683535.2815
2011-09-20 10:50:00,13.94,13.97,13.92,13.97,748158.7075314802,5.3303,5.3417,5.3226,5.3417,748158.7075
2011-09-20 11:00:00,13.97,14.02,13.93,13.95,1424328.819196959,5.3417,5.3608,5.3264,5.3341,1424328.8192
2011-09-20 11:10:00,13.95,14.01,13.93,13.97,796151.1047754812,5.3341,5.357,5.3264,5.3417,796151.1048
2011-09-20 11:20:00,13.97,13.97,13.94,13.94,679021.1451651223,5.3417,5.3417,5.3303,5.3303,679021.1452
2011-09-20 11:30:00,13.94,13.94,13.87,13.89,584224.281301972,5.3303,5.3303,5.3035,5.3111,584224.2813
2011-09-20 11:40:00,13.9,13.94,13.89,13.93,475172.2499406035,5.315,5.3303,5.3111,5.3264,475172.2499
2011-09-20 11:50:00,13.93,13.99,13.93,13.98,752435.2577809456,5.3264,5.3494,5.3264,5.3456,752435.2578
2011-09-20 12:00:00,13.98,13.98,13.91,13.91,466381.5633167023,5.3456,5.3456,5.3188,5.3188,466381.5633
2011-09-20 12:10:00,13.92,13.95,13.91,13.93,393680.20907579,5.3226,5.3341,5.3188,5.3264,393680.2091
2011-09-20 12:20:00,13.93,13.97,13.93,13.97,134948.9189831314,5.3264,5.3417,5.3264,5.3417,134948.919
2011-09-20 12:30:00,13.97,13.99,13.95,13.95,540508.4343074365,5.3417,5.3494,5.3341,5.3341,540508.4343
2011-09-20 12:40:00,13.95,13.95,13.91,13.93,426942.2665716322,5.3341,5.3341,5.3188,5.3264,426942.2666
2011-09-20 12:50:00,13.93,13.97,13.93,13.96,397244.0009503445,5.3264,5.3417,5.3264,5.3379,397244.001
2011-09-20 13:00:00,13.96,13.99,13.96,13.97,453314.3264433357,5.3379,5.3494,5.3379,5.3417,453314.3264
2011-09-20 13:10:00,13.97,14.01,13.96,13.98,395818.4842005227,5.3417,5.357,5.3379,5.3456,395818.4842
2011-09-20 13:20:00,13.98,13.99,13.95,13.98,516512.235685436,5.3456,5.3494,5.3341,5.3456,516512.2357
2011-09-20 13:30:00,13.99,14.02,13.99,13.99,483487.76431456406,5.3494,5.3608,5.3494,5.3494,483487.7643
2011-09-20 13:40:00,13.99,14.01,13.97,14.0,440247.0895699691,5.3494,5.357,5.3417,5.3532,440247.0896
2011-09-20 13:50:00,14.0,14.04,13.99,14.04,904015.2055119982,5.3532,5.3685,5.3494,5.3685,904015.2055
2011-09-20 14:00:00,14.03,14.08,14.02,14.07,844856.260394393,5.3647,5.3838,5.3608,5.38,844856.2604
2011-09-20 14:10:00,14.07,14.08,14.04,14.06,593014.9679258731,5.38,5.3838,5.3685,5.3761,593014.9679
2011-09-20 14:20:00,14.06,14.06,14.03,14.05,416250.89094796864,5.3761,5.3761,5.3647,5.3723,416250.8909
2011-09-20 14:30:00,14.05,14.06,13.98,14.0,496555.0011879306,5.3723,5.3761,5.3456,5.3532,496555.0012
2011-09-20 14:40:00,14.0,14.01,13.93,13.96,669042.5279163697,5.3532,5.357,5.3264,5.3379,669042.5279
2011-09-20 14:50:00,13.96,13.98,13.94,13.95,387027.7975766215,5.3379,5.3456,5.3303,5.3341,387027.7976
2011-09-20 15:00:00,13.95,13.96,13.82,13.83,998574.4832501782,5.3341,5.3379,5.2844,5.2882,998574.4833
2011-09-20 15:10:00,13.83,13.89,13.81,13.81,696127.3461629841,5.2882,5.3111,5.2805,5.2805,696127.3462
2011-09-20 15:20:00,13.81,13.82,13.76,13.79,885245.9016393443,5.2805,5.2844,5.2614,5.2729,885245.9016
2011-09-20 15:30:00,13.79,13.89,13.77,13.88,1158469.9453551914,5.2729,5.3111,5.2653,5.3073,1158469.9454
2011-09-20 15:40:00,13.88,13.89,13.77,13.79,1147540.9836065574,5.3073,5.3111,5.2653,5.2729,1147540.9836
2011-09-20 15:50:00,13.8,13.81,13.76,13.77,1702542.1715371823,5.2767,5.2805,5.2614,5.2653,1702542.1715
2011-09-21 09:30:00,13.79,13.97,13.75,13.92,928724.1625089096,5.2729,5.3417,5.2576,5.3226,928724.1625
2011-09-21 09:40:00,13.92,14.05,13.89,14.0,1195058.2086006177,5.3226,5.3723,5.3111,5.3532,1195058.2086
2011-09-21 09:50:00,14.0,14.12,13.91,14.08,997148.9665003564,5.3532,5.3991,5.3188,5.3838,997148.9665
2011-09-21 10:00:00,14.09,14.18,14.07,14.1,1407222.6181990972,5.3876,5.422,5.38,5.3914,1407222.6182
2011-09-21 10:10:00,14.1,14.21,14.08,14.17,2110477.5481111906,5.3914,5.4335,5.3838,5.4182,2110477.5481
2011-09-21 10:20:00,14.17,14.21,14.13,14.18,1449988.1206937516,5.4182,5.4335,5.4029,5.422,1449988.1207
2011-09-21 10:30:00,14.18,14.19,14.07,14.11,1267759.5628415302,5.422,5.4258,5.38,5.3953,1267759.5628
2011-09-21 10:40:00,14.11,14.14,14.05,14.06,894274.1743882158,5.3953,5.4067,5.3723,5.3761,894274.1744
2011-09-21 10:50:00,14.06,14.1,14.02,14.1,1288191.969588976,5.3761,5.3914,5.3608,5.3914,1288191.9696
2011-09-21 11:00:00,14.1,14.13,14.05,14.09,885008.315514374,5.3914,5.4029,5.3723,5.3876,885008.3155
2011-09-21 11:10:00,14.09,14.14,14.07,14.1,790686.6239011642,5.3876,5.4067,5.38,5.3914,790686.6239
2011-09-21 11:20:00,14.09,14.12,14.05,14.1,501781.8959372773,5.3876,5.3991,5.3723,5.3914,501781.8959
2011-09-21 11:30:00,14.1,14.12,14.09,14.1,776431.456402946,5.3914,5.3991,5.3876,5.3914,776431.4564
2011-09-21 11:40:00,14.1,14.18,14.1,14.16,887621.7628890473,5.3914,5.422,5.3914,5.4144,887621.7629
2011-09-21 11:50:00,14.16,14.21,14.15,14.17,756711.808030411,5.4144,5.4335,5.4106,5.4182,756711.808
2011-09-21 12:00:00,14.17,14.18,14.12,14.13,411261.58232359233,5.4182,5.422,5.3991,5.4029,411261.5823
2011-09-21 12:10:00,14.12,14.18,14.11,14.16,695652.1739130435,5.3991,5.422,5.3953,5.4144,695652.1739
2011-09-21 12:20:00,14.16,14.18,14.07,14.08,1146353.052981706,5.4144,5.422,5.38,5.3838,1146353.053
2011-09-21 12:30:00,14.09,14.13,14.07,14.11,793537.6574008078,5.3876,5.4029,5.38,5.3953,793537.6574
2011-09-21 12:40:00,14.11,14.13,14.07,14.07,595153.2430506059,5.3953,5.4029,5.38,5.38,595153.2431
2011-09-21 12:50:00,14.07,14.08,13.99,14.05,950106.9137562368,5.38,5.3838,5.3494,5.3723,950106.9138
2011-09-21 13:00:00,14.04,14.06,13.99,14.04,745545.2601568069,5.3685,5.3761,5.3494,5.3685,745545.2602
2011-09-21 13:10:00,14.03,14.05,13.99,14.01,549061.5348063674,5.3647,5.3723,5.3494,5.357,549061.5348
2011-09-21 13:20:00,14.01,14.06,13.99,14.05,709432.169161321,5.357,5.3761,5.3494,5.3723,709432.1692
2011-09-21 13:30:00,14.06,14.07,14.03,14.05,477785.6973152768,5.3761,5.38,5.3647,5.3723,477785.6973
2011-09-21 13:40:00,14.05,14.05,13.99,13.99,237110.95272036115,5.3723,5.3723,5.3494,5.3494,237110.9527
2011-09-21 13:50:00,14.0,14.02,13.99,14.0,387978.1420765027,5.3532,5.3608,5.3494,5.3532,387978.1421
2011-09-21 14:00:00,14.0,14.05,13.99,14.02,503920.17106201,5.3532,5.3723,5.3494,5.3608,503920.1711
2011-09-21 14:10:00,14.02,14.1,14.02,14.07,599667.3794250416,5.3608,5.3914,5.3608,5.38,599667.3794
2011-09-21 14:20:00,14.07,14.16,13.84,13.92,1616298.4081729627,5.38,5.4144,5.292,5.3226,1616298.4082
2011-09-21 14:30:00,13.91,13.98,13.73,13.83,1402470.8956996913,5.3188,5.3456,5.25,5.2882,1402470.8957
2011-09-21 14:40:00,13.83,13.89,13.78,13.89,978854.8348776432,5.2882,5.3111,5.2691,5.3111,978854.8349
2011-09-21 14:50:00,13.89,13.99,13.88,13.91,1773818.0090282727,5.3111,5.3494,5.3073,5.3188,1773818.009
2011-09-21 15:00:00,13.91,14.03,13.91,14.01,1235923.0220955096,5.3188,5.3647,5.3188,5.357,1235923.0221
2011-09-21 15:10:00,14.01,14.09,13.99,14.02,836065.5737704919,5.357,5.3876,5.3494,5.3608,836065.5738
2011-09-21 15:20:00,14.02,14.04,13.88,13.92,1269185.0795913518,5.3608,5.3685,5.3073,5.3226,1269185.0796
2011-09-21 15:30:00,13.92,13.94,13.79,13.81,1743644.5711570445,5.3226,5.3303,5.2729,5.2805,1743644.5712
2011-09-21 15:40:00,13.81,13.81,13.74,13.77,1411261.5823235924,5.2805,5.2805,5.2538,5.2653,1411261.5823
2011-09-21 15:50:00,13.76,13.77,13.53,13.57,3846756.9493941553,5.2614,5.2653,5.1735,5.1888,3846756.9494
2011-09-22 09:30:00,13.08,13.24,13.06,13.12,1851983.844143502,5.0014,5.0626,4.9938,5.0167,1851983.8441
2011-09-22 09:40:00,13.11,13.13,13.06,13.08,1686861.4872891423,5.0129,5.0205,4.9938,5.0014,1686861.4873
2011-09-22 09:50:00,13.08,13.15,12.96,12.98,1443573.2953195537,5.0014,5.0282,4.9555,4.9632,1443573.2953
2011-09-22 10:00:00,12.97,13.12,12.97,13.1,1717510.0974103112,4.9594,5.0167,4.9594,5.0091,1717510.0974
2011-09-22 10:10:00,13.1,13.26,13.09,13.25,2404371.584699454,5.0091,5.0702,5.0052,5.0664,2404371.5847
2011-09-22 10:20:00,13.25,13.36,13.23,13.24,1143264.433357092,5.0664,5.1085,5.0588,5.0626,1143264.4334
2011-09-22 10:30:00,13.25,13.34,13.22,13.22,921358.9926348302,5.0664,5.1008,5.0549,5.0549,921358.9926
2011-09-22 10:40:00,13.22,13.35,13.19,13.31,742694.2266571632,5.0549,5.1047,5.0435,5.0894,742694.2267
2011-09-22 10:50:00,13.3,13.3,13.22,13.23,726775.956284153,5.0855,5.0855,5.0549,5.0588,726775.9563
2011-09-22 11:00:00,13.22,13.27,13.2,13.22,730339.7481587075,5.0549,5.0741,5.0473,5.0549,730339.7482
2011-09-22 11:10:00,13.22,13.34,13.22,13.33,655737.7049180327,5.0549,5.1008,5.0549,5.097,655737.7049
2011-09-22 11:20:00,13.33,13.34,13.26,13.29,545260.1568068425,5.097,5.1008,5.0702,5.0817,545260.1568
2011-09-22 11:30:00,13.28,13.37,13.28,13.33,1033499.6436208126,5.0779,5.1123,5.0779,5.097,1033499.6436
2011-09-22 11:40:00,13.32,13.36,13.27,13.34,564504.632929437,5.0932,5.1085,5.0741,5.1008,564504.6329
2011-09-22 11:50:00,13.33,13.36,13.25,13.26,484675.6949394156,5.097,5.1085,5.0664,5.0702,484675.6949
2011-09-22 12:00:00,13.26,13.28,13.21,13.27,838916.6072701354,5.0702,5.0779,5.0511,5.0741,838916.6073
2011-09-22 12:10:00,13.27,13.31,13.24,13.27,409360.8933238299,5.0741,5.0894,5.0626,5.0741,409360.8933
2011-09-22 12:20:00,13.26,13.33,13.23,13.3,475409.8360655738,5.0702,5.097,5.0588,5.0855,475409.8361
2011-09-22 12:30:00,13.3,13.38,13.29,13.38,569256.355428843,5.0855,5.1161,5.0817,5.1161,569256.3554
2011-09-22 12:40:00,13.38,13.4,13.36,13.37,691375.6236635781,5.1161,5.1238,5.1085,5.1123,691375.6237
2011-09-22 12:50:00,13.38,13.43,13.37,13.39,485150.8671893561,5.1161,5.1352,5.1123,5.12,485150.8672
2011-09-22 13:00:00,13.4,13.41,13.28,13.3,459016.39344262297,5.1238,5.1276,5.0779,5.0855,459016.3934
2011-09-22 13:10:00,13.3,13.33,13.29,13.29,606794.9631741507,5.0855,5.097,5.0817,5.0817,606794.9632
2011-09-22 13:20:00,13.29,13.33,13.26,13.28,979805.1793775244,5.0817,5.097,5.0702,5.0779,979805.1794
2011-09-22 13:30:00,13.28,13.28,13.19,13.24,1035400.332620575,5.0779,5.0779,5.0435,5.0626,1035400.3326
2011-09-22 13:40:00,13.24,13.29,13.22,13.24,822523.1646471847,5.0626,5.0817,5.0549,5.0626,822523.1646
2011-09-22 13:50:00,13.25,13.25,13.12,13.12,1226894.749346638,5.0664,5.0664,5.0167,5.0167,1226894.7493
2011-09-22 14:00:00,13.12,13.17,13.09,13.13,1135899.2634830126,5.0167,5.0358,5.0052,5.0205,1135899.2635
2011-09-22 14:10:00,13.13,13.15,13.05,13.06,1110239.96198622,5.0205,5.0282,4.9899,4.9938,1110239.962
2011-09-22 14:20:00,13.06,13.27,13.06,13.2,2242337.847469708,4.9938,5.0741,4.9938,5.0473,2242337.8475
2011-09-22 14:30:00,13.2,13.22,13.06,13.09,955096.222380613,5.0473,5.0549,4.9938,5.0052,955096.2224
2011-09-22 14:40:00,13.1,13.22,13.07,13.14,1058208.600617724,5.0091,5.0549,4.9976,5.0244,1058208.6006
2011-09-22 14:50:00,13.14,13.17,13.13,13.14,822047.992397244,5.0244,5.0358,5.0205,5.0244,822047.9924
2011-09-22 15:00:00,13.14,13.16,13.09,13.16,632929.4369208838,5.0244,5.032,5.0052,5.032,632929.4369
2011-09-22 15:10:00,13.16,13.2,13.11,13.12,734141.1261582323,5.032,5.0473,5.0129,5.0167,734141.1262
2011-09-22 15:20:00,13.12,13.14,13.05,13.14,1407935.376574008,5.0167,5.0244,4.9899,5.0244,1407935.3766
2011-09-22 15:30:00,13.14,13.27,13.13,13.26,1538370.1591827038,5.0244,5.0741,5.0205,5.0702,1538370.1592
2011-09-22 15:40:00,13.27,13.43,13.21,13.4,2308624.376336422,5.0741,5.1352,5.0511,5.1238,2308624.3763
2011-09-22 15:50:00,13.4,13.43,13.31,13.33,4406272.273699216,5.1238,5.1352,5.0894,5.097,4406272.2737
2011-09-23 09:30:00,13.22,13.43,13.15,13.41,2096459.9667379423,5.0549,5.1352,5.0282,5.1276,2096459.9667
2011-09-23 09:40:00,13.41,13.44,13.29,13.35,1541458.7788073176,5.1276,5.1391,5.0817,5.1047,1541458.7788
2011-09-23 09:50:00,13.35,13.47,13.33,13.4,1547636.0180565456,5.1047,5.1505,5.097,5.1238,1547636.0181
2011-09-23 10:00:00,13.4,13.45,13.29,13.38,1251366.1202185792,5.1238,5.1429,5.0817,5.1161,1251366.1202
2011-09-23 10:10:00,13.39,13.41,13.2,13.25,1127821.3352340225,5.12,5.1276,5.0473,5.0664,1127821.3352
2011-09-23 10:20:00,13.25,13.35,13.19,13.32,1227369.9215965788,5.0664,5.1047,5.0435,5.0932,1227369.9216
2011-09-23 10:30:00,13.32,13.37,13.31,13.36,578284.6281777144,5.0932,5.1123,5.0894,5.1085,578284.6282
2011-09-23 10:40:00,13.36,13.44,13.28,13.44,525778.0945592778,5.1085,5.1391,5.0779,5.1391,525778.0946
2011-09-23 10:50:00,13.44,13.46,13.37,13.39,523639.81943454506,5.1391,5.1467,5.1123,5.12,523639.8194
2011-09-23 11:00:00,13.39,13.48,13.34,13.48,891898.3131385128,5.12,5.1544,5.1008,5.1544,891898.3131
2011-09-23 11:10:00,13.48,13.55,13.43,13.53,1003801.3779995248,5.1544,5.1811,5.1352,5.1735,1003801.378
2011-09-23 11:20:00,13.53,13.62,13.52,13.53,803753.8607745308,5.1735,5.2079,5.1697,5.1735,803753.8608
2011-09-23 11:30:00,13.54,13.54,13.41,13.44,548823.948681397,5.1773,5.1773,5.1276,5.1391,548823.9487
2011-09-23 11:40:00,13.44,13.47,13.42,13.44,485150.8671893561,5.1391,5.1505,5.1314,5.1391,485150.8672
2011-09-23 11:50:00,13.44,13.57,13.43,13.56,1090282.7274887147,5.1391,5.1888,5.1352,5.185,1090282.7275
2011-09-23 12:00:00,13.56,13.57,13.49,13.54,494654.3121881682,5.185,5.1888,5.1582,5.1773,494654.3122
2011-09-23 12:10:00,13.54,13.57,13.52,13.56,351627.46495604655,5.1773,5.1888,5.1697,5.185,351627.465
2011-09-23 12:20:00,13.57,13.57,13.43,13.46,339985.7448325018,5.1888,5.1888,5.1352,5.1467,339985.7448
2011-09-23 12:30:00,13.46,13.48,13.4,13.41,651223.5685435971,5.1467,5.1544,5.1238,5.1276,651223.5685
2011-09-23 12:40:00,13.41,13.44,13.33,13.38,918983.1313851272,5.1276,5.1391,5.097,5.1161,918983.1314
2011-09-23 12:50:00,13.38,13.46,13.32,13.34,578997.3865526253,5.1161,5.1467,5.0932,5.1008,578997.3866
2011-09-23 13:00:00,13.35,13.37,13.3,13.32,1038013.7799952484,5.1047,5.1123,5.0855,5.0932,1038013.78
2011-09-23 13:10:00,13.32,13.4,13.32,13.33,434069.8503207413,5.0932,5.1238,5.0932,5.097,434069.8503
2011-09-23 13:20:00,13.33,13.37,13.31,13.35,489665.0035637919,5.097,5.1123,5.0894,5.1047,489665.0036
2011-09-23 13:30:00,13.35,13.39,13.31,13.33,985269.6602518412,5.1047,5.12,5.0894,5.097,985269.6603
2011-09-23 13:40:00,13.33,13.4,13.3,13.4,688049.4179139938,5.097,5.1238,5.0855,5.1238,688049.4179
2011-09-23 13:50:00,13.39,13.52,13.38,13.49,1939653.124257544,5.12,5.1697,5.1161,5.1582,1939653.1243
2011-09-23 14:00:00,13.49,13.56,13.46,13.47,885245.9016393443,5.1582,5.185,5.1467,5.1505,885245.9016
2011-09-23 14:10:00,13.47,13.47,13.42,13.45,486338.7978142077,5.1505,5.1505,5.1314,5.1429,486338.7978
2011-09-23 14:20:00,13.45,13.48,13.4,13.45,1228082.6799714896,5.1429,5.1544,5.1238,5.1429,1228082.68
2011-09-23 14:30:00,13.45,13.49,13.43,13.44,399382.2760750773,5.1429,5.1582,5.1352,5.1391,399382.2761
2011-09-23 14:40:00,13.44,13.45,13.35,13.37,566642.9080541696,5.1391,5.1429,5.1047,5.1123,566642.9081
2011-09-23 14:50:00,13.37,13.37,13.3,13.3,1101211.6892373485,5.1123,5.1123,5.0855,5.0855,1101211.6892
2011-09-23 15:00:00,13.31,13.38,13.3,13.33,823235.9230220956,5.0894,5.1161,5.0855,5.097,823235.923
2011-09-23 15:10:00,13.33,13.38,13.3,13.36,661202.1857923497,5.097,5.1161,5.0855,5.1085,661202.1858
2011-09-23 15:20:00,13.36,13.46,13.36,13.46,859349.0140175814,5.1085,5.1467,5.1085,5.1467,859349.014
2011-09-23 15:30:00,13.46,13.54,13.45,13.5,1916844.8562603944,5.1467,5.1773,5.1429,5.162,1916844.8563
2011-09-23 15:40:00,13.5,13.52,13.45,13.47,764552.150154431,5.162,5.1697,5.1429,5.1505,764552.1502
2011-09-23 15:50:00,13.47,13.52,13.44,13.5,1685911.1427892612,5.1505,5.1697,5.1391,5.162,1685911.1428
2011-09-26 09:30:00,13.6,13.65,13.44,13.53,1369684.0104537895,5.2002,5.2194,5.1391,5.1735,1369684.0105
2011-09-26 09:40:00,13.52,13.59,13.44,13.48,1330719.8859586602,5.1697,5.1964,5.1391,5.1544,1330719.886
2011-09-26 09:50:00,13.48,13.48,13.31,13.33,550011.8793062485,5.1544,5.1544,5.0894,5.097,550011.8793
2011-09-26 10:00:00,13.33,13.38,13.3,13.31,716797.3390354003,5.097,5.1161,5.0855,5.0894,716797.339
2011-09-26 10:10:00,13.31,13.33,13.28,13.32,1192207.175100974,5.0894,5.097,5.0779,5.0932,1192207.1751
2011-09-26 10:20:00,13.32,13.38,13.32,13.38,1187930.6248515088,5.0932,5.1161,5.0932,5.1161,1187930.6249
2011-09-26 10:30:00,13.37,13.38,13.17,13.2,966975.528629128,5.1123,5.1161,5.0358,5.0473,966975.5286
2011-09-26 10:40:00,13.2,13.29,13.15,13.26,866714.1838916608,5.0473,5.0817,5.0282,5.0702,866714.1839
2011-09-26 10:50:00,13.25,13.36,13.24,13.34,540746.0204324068,5.0664,5.1085,5.0626,5.1008,540746.0204
2011-09-26 11:00:00,13.35,13.37,13.29,13.35,591589.4511760513,5.1047,5.1123,5.0817,5.1047,591589.4512
2011-09-26 11:10:00,13.35,13.44,13.32,13.41,854359.705393205,5.1047,5.1391,5.0932,5.1276,854359.7054
2011-09-26 11:20:00,13.41,13.47,13.4,13.44,680921.8341648848,5.1276,5.1505,5.1238,5.1391,680921.8342
2011-09-26 11:30:00,13.45,13.48,13.42,13.46,937277.2630078404,5.1429,5.1544,5.1314,5.1467,937277.263
2011-09-26 11:40:00,13.46,13.5,13.46,13.5,663815.6331670231,5.1467,5.162,5.1467,5.162,663815.6332
2011-09-26 11:50:00,13.5,13.54,13.46,13.52,440959.84794488,5.162,5.1773,5.1467,5.1697,440959.8479
2011-09-26 12:00:00,13.52,13.54,13.49,13.5,432406.7474459492,5.1697,5.1773,5.1582,5.162,432406.7474
2011-09-26 12:10:00,13.51,13.53,13.49,13.52,509859.8241862675,5.1658,5.1735,5.1582,5.1697,509859.8242
2011-09-26 12:20:00,13.52,13.54,13.42,13.45,300071.2758374911,5.1697,5.1773,5.1314,5.1429,300071.2758
2011-09-26 12:30:00,13.45,13.47,13.41,13.41,388928.48657638393,5.1429,5.1505,5.1276,5.1276,388928.4866
2011-09-26 12:40:00,13.41,13.42,13.28,13.28,774530.7674031836,5.1276,5.1314,5.0779,5.0779,774530.7674
2011-09-26 12:50:00,13.28,13.35,13.28,13.34,498455.69018769305,5.0779,5.1047,5.0779,5.1008,498455.6902
2011-09-26 13:00:00,13.34,13.34,13.24,13.25,576621.5253029224,5.1008,5.1008,5.0626,5.0664,576621.5253
2011-09-26 13:10:00,13.24,13.27,13.17,13.2,707293.8940365883,5.0626,5.0741,5.0358,5.0473,707293.894
2011-09-26 13:20:00,13.2,13.26,13.2,13.25,503444.99881206936,5.0473,5.0702,5.0473,5.0664,503444.9988
2011-09-26 13:30:00,13.25,13.28,13.17,13.22,623425.9919220718,5.0664,5.0779,5.0358,5.0549,623425.9919
2011-09-26 13:40:00,13.22,13.26,13.19,13.21,626989.7837966263,5.0549,5.0702,5.0435,5.0511,626989.7838
2011-09-26 13:50:00,13.21,13.28,13.21,13.28,523877.40555951535,5.0511,5.0779,5.0511,5.0779,523877.4056
2011-09-26 14:00:00,13.28,13.37,13.26,13.33,1125445.4739843193,5.0779,5.1123,5.0702,5.097,1125445.474
2011-09-26 14:10:00,13.33,13.34,13.29,13.33,992397.2440009504,5.097,5.1008,5.0817,5.097,992397.244
2011-09-26 14:20:00,13.33,13.38,13.3,13.34,450700.8790686624,5.097,5.1161,5.0855,5.1008,450700.8791
2011-09-26 14:30:00,13.35,13.45,13.31,13.42,593965.3124257544,5.1047,5.1429,5.0894,5.1314,593965.3124
2011-09-26 14:40:00,13.42,13.46,13.37,13.39,440247.0895699691,5.1314,5.1467,5.1123,5.12,440247.0896
2011-09-26 14:50:00,13.38,13.43,13.35,13.41,509384.6519363269,5.1161,5.1352,5.1047,5.1276,509384.6519
2011-09-26 15:00:00,13.41,13.46,13.38,13.41,805654.5497742932,5.1276,5.1467,5.1161,5.1276,805654.5498
2011-09-26 15:10:00,13.4,13.45,13.39,13.44,748633.8797814208,5.1238,5.1429,5.12,5.1391,748633.8798
2011-09-26 15:20:00,13.44,13.47,13.39,13.47,1004751.722499406,5.1391,5.1505,5.12,5.1505,1004751.7225
2011-09-26 15:30:00,13.47,13.57,13.45,13.57,1079591.351865051,5.1505,5.1888,5.1429,5.1888,1079591.3519
2011-09-26 15:40:00,13.57,13.65,13.55,13.63,1340223.330957472,5.1888,5.2194,5.1811,5.2117,1340223.331
2011-09-26 15:50:00,13.63,13.73,13.62,13.7,3129722.024233785,5.2117,5.25,5.2079,5.2385,3129722.0242
2011-09-27 09:30:00,13.91,14.0,13.85,13.91,1839391.779520076,5.3188,5.3532,5.2958,5.3188,1839391.7795
2011-09-27 09:40:00,13.9,13.93,13.75,13.93,1061534.806367308,5.315,5.3264,5.2576,5.3264,1061534.8064
2011-09-27 09:50:00,13.93,13.97,13.86,13.91,857448.325017819,5.3264,5.3417,5.2997,5.3188,857448.325
2011-09-27 10:00:00,13.91,13.94,13.66,13.71,1912568.306010929,5.3188,5.3303,5.2232,5.2423,1912568.306
2011-09-27 10:10:00,13.71,13.76,13.66,13.72,1405797.1014492754,5.2423,5.2614,5.2232,5.2461,1405797.1014
2011-09-27 10:20:00,13.73,13.78,13.67,13.75,716084.5806604894,5.25,5.2691,5.227,5.2576,716084.5807
2011-09-27 10:30:00,13.75,13.83,13.75,13.78,684723.2121644096,5.2576,5.2882,5.2576,5.2691,684723.2122
2011-09-27 10:40:00,13.79,13.9,13.76,13.88,705155.6189118556,5.2729,5.315,5.2614,5.3073,705155.6189
2011-09-27 10:50:00,13.88,13.99,13.87,13.98,1266334.0460917084,5.3073,5.3494,5.3035,5.3456,1266334.0461
2011-09-27 11:00:00,13.98,13.98,13.86,13.88,895224.5188880969,5.3456,5.3456,5.2997,5.3073,895224.5189
2011-09-27 11:10:00,13.88,13.91,13.81,13.91,581135.6616773581,5.3073,5.3188,5.2805,5.3188,581135.6617
2011-09-27 11:20:00,13.91,13.91,13.8,13.8,723449.7505345688,5.3188,5.3188,5.2767,5.2767,723449.7505
2011-09-27 11:30:00,13.8,13.86,13.8,13.83,580422.9033024472,5.2767,5.2997,5.2767,5.2882,580422.9033
2011-09-27 11:40:00,13.83,13.86,13.79,13.81,465906.3910667617,5.2882,5.2997,5.2729,5.2805,465906.3911
2011-09-27 11:50:00,13.81,13.84,13.78,13.83,501069.1375623664,5.2805,5.292,5.2691,5.2882,501069.1376
2011-09-27 12:00:00,13.83,13.89,13.83,13.88,573532.9056783085,5.2882,5.3111,5.2882,5.3073,573532.9057
2011-09-27 12:10:00,13.87,13.94,13.87,13.89,315514.3739605607,5.3035,5.3303,5.3035,5.3111,315514.374
2011-09-27 12:20:00,13.89,13.92,13.88,13.89,231646.4718460442,5.3111,5.3226,5.3073,5.3111,231646.4718
2011-09-27 12:30:00,13.89,13.89,13.84,13.85,377524.3525778095,5.3111,5.3111,5.292,5.2958,377524.3526
2011-09-27 12:40:00,13.85,13.88,13.82,13.88,240199.57234497505,5.2958,5.3073,5.2844,5.3073,240199.5723
2011-09-27 12:50:00,13.88,13.89,13.84,13.84,426467.0943216916,5.3073,5.3111,5.292,5.292,426467.0943
2011-09-27 13:00:00,13.84,13.87,13.81,13.87,306961.27346162987,5.292,5.3035,5.2805,5.3035,306961.2735
2011-09-27 13:10:00,13.87,13.89,13.84,13.88,536944.642432882,5.3035,5.3111,5.292,5.3073,536944.6424
2011-09-27 13:20:00,13.89,13.91,13.86,13.91,425516.7498218104,5.3111,5.3188,5.2997,5.3188,425516.7498
2011-09-27 13:30:00,13.91,13.95,13.86,13.94,428842.95557139465,5.3188,5.3341,5.2997,5.3303,428842.9556
2011-09-27 13:40:00,13.94,13.99,13.92,13.99,279163.69684010453,5.3303,5.3494,5.3226,5.3494,279163.6968
2011-09-27 13:50:00,13.98,14.01,13.96,13.97,454502.2570681872,5.3456,5.357,5.3379,5.3417,454502.2571
2011-09-27 14:00:00,13.96,13.99,13.96,13.96,432406.7474459492,5.3379,5.3494,5.3379,5.3379,432406.7474
2011-09-27 14:10:00,13.96,13.99,13.96,13.99,562841.5300546448,5.3379,5.3494,5.3379,5.3494,562841.5301
2011-09-27 14:20:00,13.99,13.99,13.92,13.92,507246.37681159424,5.3494,5.3494,5.3226,5.3226,507246.3768
2011-09-27 14:30:00,13.92,13.98,13.92,13.93,410786.4100736517,5.3226,5.3456,5.3226,5.3264,410786.4101
2011-09-27 14:40:00,13.94,13.96,13.9,13.9,315514.3739605607,5.3303,5.3379,5.315,5.315,315514.374
2011-09-27 14:50:00,13.9,13.97,13.89,13.9,388928.48657638393,5.315,5.3417,5.3111,5.315,388928.4866
2011-09-27 15:00:00,13.9,13.9,13.83,13.88,633642.1952957948,5.315,5.315,5.2882,5.3073,633642.1953
2011-09-27 15:10:00,13.88,13.89,13.81,13.84,795200.7602755999,5.3073,5.3111,5.2805,5.292,795200.7603
2011-09-27 15:20:00,13.84,13.84,13.64,13.65,2043240.674744595,5.292,5.292,5.2155,5.2194,2043240.6747
2011-09-27 15:30:00,13.65,13.77,13.63,13.7,978379.6626277026,5.2194,5.2653,5.2117,5.2385,978379.6626
2011-09-27 15:40:00,13.7,13.71,13.51,13.53,2974103.1123782373,5.2385,5.2423,5.1658,5.1735,2974103.1124
2011-09-27 15:50:00,13.52,13.71,13.5,13.68,2930624.851508672,5.1697,5.2423,5.162,5.2308,2930624.8515
2011-09-28 09:30:00,13.78,13.81,13.69,13.75,1204799.2397244002,5.2691,5.2805,5.2347,5.2576,1204799.2397
2011-09-28 09:40:00,13.75,13.87,13.7,13.86,1266809.2183416488,5.2576,5.3035,5.2385,5.2997,1266809.2183
2011-09-28 09:50:00,13.86,13.95,13.86,13.94,1350439.534331195,5.2997,5.3341,5.2997,5.3303,1350439.5343
2011-09-28 10:00:00,13.94,13.95,13.88,13.93,674269.4226657164,5.3303,5.3341,5.3073,5.3264,674269.4227
2011-09-28 10:10:00,13.93,13.94,13.81,13.84,805416.9636493229,5.3264,5.3303,5.2805,5.292,805416.9636
2011-09-28 10:20:00,13.84,13.88,13.79,13.8,989546.2105013068,5.292,5.3073,5.2729,5.2767,989546.2105
2011-09-28 10:30:00,13.81,13.84,13.73,13.73,807317.6526490853,5.2805,5.292,5.25,5.25,807317.6526
2011-09-28 10:40:00,13.74,13.76,13.7,13.76,681634.5925397957,5.2538,5.2614,5.2385,5.2614,681634.5925
2011-09-28 10:50:00,13.76,13.78,13.7,13.7,457115.70444286056,5.2614,5.2691,5.2385,5.2385,457115.7044
2011-09-28 11:00:00,13.7,13.73,13.62,13.65,645759.0876692801,5.2385,5.25,5.2079,5.2194,645759.0877
2011-09-28 11:10:00,13.65,13.68,13.58,13.6,744832.501781896,5.2194,5.2308,5.1926,5.2002,744832.5018
2011-09-28 11:20:00,13.6,13.62,13.53,13.56,928724.1625089096,5.2002,5.2079,5.1735,5.185,928724.1625
2011-09-28 11:30:00,13.56,13.65,13.52,13.62,962698.9783796626,5.185,5.2194,5.1697,5.2079,962698.9784
2011-09-28 11:40:00,13.62,13.63,13.57,13.59,790686.6239011642,5.2079,5.2117,5.1888,5.1964,790686.6239
2011-09-28 11:50:00,13.58,13.67,13.58,13.65,541696.364932288,5.1926,5.227,5.1926,5.2194,541696.3649
2011-09-28 12:00:00,13.65,13.69,13.63,13.65,462817.7714421478,5.2194,5.2347,5.2117,5.2194,462817.7714
2011-09-28 12:10:00,13.65,13.67,13.61,13.62,393917.7952007603,5.2194,5.227,5.2041,5.2079,393917.7952
2011-09-28 12:20:00,13.61,13.67,13.6,13.62,625089.0947968639,5.2041,5.227,5.2002,5.2079,625089.0948
2011-09-28 12:30:00,13.62,13.63,13.57,13.58,449512.9484438109,5.2079,5.2117,5.1888,5.1926,449512.9484
2011-09-28 12:40:00,13.58,13.58,13.52,13.52,371822.2855785223,5.1926,5.1926,5.1697,5.1697,371822.2856
2011-09-28 12:50:00,13.52,13.59,13.5,13.57,400095.0344499881,5.1697,5.1964,5.162,5.1888,400095.0344
2011-09-28 13:00:00,13.57,13.57,13.51,13.52,332145.4027084818,5.1888,5.1888,5.1658,5.1697,332145.4027
2011-09-28 13:10:00,13.52,13.52,13.47,13.49,381563.3167023046,5.1697,5.1697,5.1505,5.1582,381563.3167
2011-09-28 13:20:00,13.49,13.51,13.46,13.46,326680.9218341649,5.1582,5.1658,5.1467,5.1467,326680.9218
2011-09-28 13:30:00,13.46,13.48,13.44,13.45,510572.5825611784,5.1467,5.1544,5.1391,5.1429,510572.5826
2011-09-28 13:40:00,13.45,13.47,13.41,13.42,495604.65668804944,5.1429,5.1505,5.1276,5.1314,495604.6567
2011-09-28 13:50:00,13.41,13.44,13.32,13.33,1179139.9382276076,5.1276,5.1391,5.0932,5.097,1179139.9382
2011-09-28 14:00:00,13.33,13.34,13.27,13.33,872891.4231408886,5.097,5.1008,5.0741,5.097,872891.4231
2011-09-28 14:10:00,13.33,13.37,13.28,13.36,952482.7750059396,5.097,5.1123,5.0779,5.1085,952482.775
2011-09-28 14:20:00,13.36,13.38,13.32,13.36,701591.827037301,5.1085,5.1161,5.0932,5.1085,701591.827
2011-09-28 14:30:00,13.35,13.44,13.35,13.44,443098.1230696127,5.1047,5.1391,5.1047,5.1391,443098.1231
2011-09-28 14:40:00,13.44,13.47,13.4,13.42,293181.2782133524,5.1391,5.1505,5.1238,5.1314,293181.2782
2011-09-28 14:50:00,13.42,13.49,13.41,13.47,382751.2473271561,5.1314,5.1582,5.1276,5.1505,382751.2473
2011-09-28 15:00:00,13.47,13.53,13.45,13.53,645996.6737942505,5.1505,5.1735,5.1429,5.1735,645996.6738
2011-09-28 15:10:00,13.53,13.58,13.5,13.52,845093.8465193633,5.1735,5.1926,5.162,5.1697,845093.8465
2011-09-28 15:20:00,13.52,13.54,13.47,13.49,802328.344024709,5.1697,5.1773,5.1505,5.1582,802328.344
2011-09-28 15:30:00,13.49,13.49,13.36,13.38,721786.6476597767,5.1582,5.1582,5.1085,5.1161,721786.6477
2011-09-28 15:40:00,13.38,13.42,13.29,13.31,845331.4326443336,5.1161,5.1314,5.0817,5.0894,845331.4326
2011-09-28 15:50:00,13.31,13.37,13.31,13.32,1791161.7961511048,5.0894,5.1123,5.0894,5.0932,1791161.7962
2011-09-29 09:30:00,13.59,13.63,13.4,13.45,982418.6267521976,5.1964,5.2117,5.1238,5.1429,982418.6268
2011-09-29 09:40:00,13.45,13.51,13.41,13.49,691850.7959135186,5.1429,5.1658,5.1276,5.1582,691850.7959
2011-09-29 09:50:00,13.49,13.49,13.34,13.37,728201.4730339749,5.1582,5.1582,5.1008,5.1123,728201.473
2011-09-29 10:00:00,13.36,13.4,13.33,13.37,669992.8724162509,5.1085,5.1238,5.097,5.1123,669992.8724
2011-09-29 10:10:00,13.37,13.38,13.24,13.24,1026372.0598717036,5.1123,5.1161,5.0626,5.0626,1026372.0599
2011-09-29 10:20:00,13.24,13.3,13.09,13.11,1373010.216203374,5.0626,5.0855,5.0052,5.0129,1373010.2162
2011-09-29 10:30:00,13.11,13.11,13.04,13.05,1760038.0137799953,5.0129,5.0129,4.9861,4.9899,1760038.0138
2011-09-29 10:40:00,13.05,13.06,12.85,12.88,1800902.8272748871,4.9899,4.9938,4.9135,4.9249,1800902.8273
2011-09-29 10:50:00,12.88,12.89,12.81,12.88,797339.0354003327,4.9249,4.9288,4.8982,4.9249,797339.0354
2011-09-29 11:00:00,12.88,12.98,12.88,12.95,857685.9111427893,4.9249,4.9632,4.9249,4.9517,857685.9111
2011-09-29 11:10:00,12.95,12.99,12.9,12.95,1198146.8282252315,4.9517,4.967,4.9326,4.9517,1198146.8282
2011-09-29 11:20:00,12.94,13.03,12.92,13.01,336897.12520788785,4.9479,4.9823,4.9402,4.9747,336897.1252
2011-09-29 11:30:00,13.02,13.07,13.01,13.02,442860.5369446424,4.9785,4.9976,4.9747,4.9785,442860.5369
2011-09-29 11:40:00,13.02,13.13,13.0,13.13,554288.429555714,4.9785,5.0205,4.9708,5.0205,554288.4296
2011-09-29 11:50:00,13.13,13.17,13.11,13.13,657163.2216678546,5.0205,5.0358,5.0129,5.0205,657163.2217
2011-09-29 12:00:00,13.13,13.18,13.09,13.09,805892.1358992636,5.0205,5.0397,5.0052,5.0052,805892.1359
2011-09-29 12:10:00,13.09,13.13,13.07,13.1,156094.08410548823,5.0052,5.0205,4.9976,5.0091,156094.0841
2011-09-29 12:20:00,13.1,13.21,13.09,13.19,494179.1399382276,5.0091,5.0511,5.0052,5.0435,494179.1399
2011-09-29 12:30:00,13.18,13.19,13.08,13.1,452839.1541933951,5.0397,5.0435,5.0014,5.0091,452839.1542
2011-09-29 12:40:00,13.1,13.12,13.05,13.12,343787.1228320266,5.0091,5.0167,4.9899,5.0167,343787.1228
2011-09-29 12:50:00,13.11,13.16,13.1,13.1,364932.2879543835,5.0129,5.032,5.0091,5.0091,364932.288
2011-09-29 13:00:00,13.1,13.16,13.09,13.14,367070.56307911617,5.0091,5.032,5.0052,5.0244,367070.5631
2011-09-29 13:10:00,13.14,13.16,13.12,13.12,472558.8025659302,5.0244,5.032,5.0167,5.0167,472558.8026
2011-09-29 13:20:00,13.12,13.12,13.05,13.05,358279.87645521504,5.0167,5.0167,4.9899,4.9899,358279.8765
2011-09-29 13:30:00,13.05,13.06,12.92,12.93,1006889.9976241388,4.9899,4.9938,4.9402,4.9441,1006889.9976
2011-09-29 13:40:00,12.93,12.95,12.85,12.9,678308.3867902114,4.9441,4.9517,4.9135,4.9326,678308.3868
2011-09-29 13:50:00,12.91,12.96,12.89,12.93,410786.4100736517,4.9364,4.9555,4.9288,4.9441,410786.4101
2011-09-29 14:00:00,12.93,12.95,12.78,12.81,661439.7719173201,4.9441,4.9517,4.8867,4.8982,661439.7719
2011-09-29 14:10:00,12.81,12.81,12.71,12.72,1067474.4594915658,4.8982,4.8982,4.8599,4.8638,1067474.4595
2011-09-29 14:20:00,12.72,12.72,12.67,12.69,1590639.10667617,4.8638,4.8638,4.8446,4.8523,1590639.1067
2011-09-29 14:30:00,12.69,12.7,12.64,12.68,1158469.9453551914,4.8523,4.8561,4.8332,4.8485,1158469.9454
2011-09-29 14:40:00,12.68,12.74,12.6,12.63,1001900.6889997624,4.8485,4.8714,4.8179,4.8293,1001900.689
2011-09-29 14:50:00,12.63,12.7,12.61,12.69,1609645.9966737942,4.8293,4.8561,4.8217,4.8523,1609645.9967
2011-09-29 15:00:00,12.69,12.72,12.59,12.65,1470895.699691138,4.8523,4.8638,4.8141,4.837,1470895.6997
2011-09-29 15:10:00,12.65,12.75,12.64,12.69,1665716.3221667856,4.837,4.8752,4.8332,4.8523,1665716.3222
2011-09-29 15:20:00,12.69,12.81,12.69,12.78,1375623.6635780472,4.8523,4.8982,4.8523,4.8867,1375623.6636
2011-09-29 15:30:00,12.78,12.85,12.77,12.84,2114516.5122356857,4.8867,4.9135,4.8829,4.9096,2114516.5122
2011-09-29 15:40:00,12.84,12.88,12.78,12.86,2105963.4117367547,4.9096,4.9249,4.8867,4.9173,2105963.4117
2011-09-29 15:50:00,12.86,12.93,12.85,12.91,2588738.417676408,4.9173,4.9441,4.9135,4.9364,2588738.4177
2011-09-30 09:30:00,12.71,12.71,12.4,12.45,1694701.8294131623,4.8599,4.8599,4.7414,4.7605,1694701.8294
2011-09-30 09:40:00,12.45,12.52,12.32,12.32,2411499.1684485627,4.7605,4.7873,4.7108,4.7108,2411499.1684
2011-09-30 09:50:00,12.32,12.5,12.27,12.33,1860536.944642433,4.7108,4.7796,4.6917,4.7146,1860536.9446
2011-09-30 10:00:00,12.32,12.65,12.31,12.63,2311712.995961036,4.7108,4.837,4.707,4.8293,2311712.996
2011-09-30 10:10:00,12.63,12.71,12.6,12.66,1373010.216203374,4.8293,4.8599,4.8179,4.8408,1373010.2162
2011-09-30 10:20:00,12.66,12.67,12.55,12.58,976954.1458778807,4.8408,4.8446,4.7988,4.8102,976954.1459
2011-09-30 10:30:00,12.58,12.6,12.49,12.51,583273.9368020907,4.8102,4.8179,4.7758,4.7835,583273.9368
2011-09-30 10:40:00,12.51,12.53,12.47,12.48,530529.8170586838,4.7835,4.7911,4.7682,4.772,530529.8171
2011-09-30 10:50:00,12.49,12.58,12.47,12.5,506771.2045616536,4.7758,4.8102,4.7682,4.7796,506771.2046
2011-09-30 11:00:00,12.5,12.62,12.5,12.61,356616.7735804229,4.7796,4.8255,4.7796,4.8217,356616.7736
2011-09-30 11:10:00,12.61,12.78,12.59,12.77,1197671.655975291,4.8217,4.8867,4.8141,4.8829,1197671.656
2011-09-30 11:20:00,12.77,12.86,12.76,12.77,1219054.407222618,4.8829,4.9173,4.8791,4.8829,1219054.4072
2011-09-30 11:30:00,12.78,12.84,12.77,12.78,821335.2340223332,4.8867,4.9096,4.8829,4.8867,821335.234
2011-09-30 11:40:00,12.78,12.85,12.75,12.79,472321.21644095983,4.8867,4.9135,4.8752,4.8905,472321.2164
2011-09-30 11:50:00,12.79,12.84,12.77,12.77,1024233.7847469707,4.8905,4.9096,4.8829,4.8829,1024233.7847
2011-09-30 12:00:00,12.77,12.8,12.72,12.72,646234.2599192207,4.8829,4.8944,4.8638,4.8638,646234.2599
2011-09-30 12:10:00,12.72,12.74,12.7,12.71,519363.2691850796,4.8638,4.8714,4.8561,4.8599,519363.2692
2011-09-30 12:20:00,12.71,12.77,12.7,12.75,177952.007602756,4.8599,4.8829,4.8561,4.8752,177952.0076
2011-09-30 12:30:00,12.75,12.76,12.66,12.72,451888.8096935139,4.8752,4.8791,4.8408,4.8638,451888.8097
2011-09-30 12:40:00,12.72,12.74,12.68,12.72,220242.33784746967,4.8638,4.8714,4.8485,4.8638,220242.3378
2011-09-30 12:50:00,12.72,12.74,12.67,12.68,178189.59372772631,4.8638,4.8714,4.8446,4.8485,178189.5937
2011-09-30 13:00:00,12.68,12.72,12.64,12.7,303872.6538370159,4.8485,4.8638,4.8332,4.8561,303872.6538
2011-09-30 13:10:00,12.7,12.76,12.69,12.76,335709.19458303635,4.8561,4.8791,4.8523,4.8791,335709.1946
2011-09-30 13:20:00,12.76,12.77,12.74,12.75,359705.3932050368,4.8791,4.8829,4.8714,4.8752,359705.3932
2011-09-30 13:30:00,12.75,12.8,12.73,12.77,214540.27084818247,4.8752,4.8944,4.8676,4.8829,214540.2708
2011-09-30 13:40:00,12.77,12.81,12.74,12.77,255167.49821810407,4.8829,4.8982,4.8714,4.8829,255167.4982
2011-09-30 13:50:00,12.77,12.78,12.74,12.76,258018.53171774768,4.8829,4.8867,4.8714,4.8791,258018.5317
2011-09-30 14:00:00,12.76,12.77,12.7,12.73,535281.5395580898,4.8791,4.8829,4.8561,4.8676,535281.5396
2011-09-30 14:10:00,12.73,12.75,12.69,12.69,674982.1810406273,4.8676,4.8752,4.8523,4.8523,674982.181
2011-09-30 14:20:00,12.69,12.69,12.61,12.65,966025.1841292467,4.8523,4.8523,4.8217,4.837,966025.1841
2011-09-30 14:30:00,12.65,12.66,12.56,12.62,828225.2316464719,4.837,4.8408,4.8026,4.8255,828225.2316
2011-09-30 14:40:00,12.62,12.66,12.6,12.61,568306.0109289618,4.8255,4.8408,4.8179,4.8217,568306.0109
2011-09-30 14:50:00,12.61,12.61,12.56,12.58,1241387.5029698266,4.8217,4.8217,4.8026,4.8102,1241387.503
2011-09-30 15:00:00,12.58,12.6,12.53,12.57,871465.9063910667,4.8102,4.8179,4.7911,4.8064,871465.9064
2011-09-30 15:10:00,12.57,12.58,12.5,12.53,1016155.8564979804,4.8064,4.8102,4.7796,4.7911,1016155.8565
2011-09-30 15:20:00,12.53,12.55,12.41,12.43,1838916.6072701355,4.7911,4.7988,4.7452,4.7529,1838916.6073
2011-09-30 15:30:00,12.43,12.48,12.41,12.42,1470420.5274411975,4.7529,4.772,4.7452,4.7491,1470420.5274
2011-09-30 15:40:00,12.42,12.52,12.42,12.44,1432169.1613209788,4.7491,4.7873,4.7491,4.7567,1432169.1613
2011-09-30 15:50:00,12.44,12.45,12.38,12.41,3325255.405084343,4.7567,4.7605,4.7338,4.7452,3325255.4051
2011-10-03 09:30:00,12.28,12.33,12.11,12.16,1700641.4825374198,4.6955,4.7146,4.6305,4.6496,1700641.4825
2011-10-03 09:40:00,12.16,12.32,12.16,12.23,1220717.5100974103,4.6496,4.7108,4.6496,4.6764,1220717.5101
2011-10-03 09:50:00,12.23,12.23,12.06,12.16,1081254.4547398433,4.6764,4.6764,4.6114,4.6496,1081254.4547
2011-10-03 10:00:00,12.16,12.32,12.15,12.29,1464005.7020669994,4.6496,4.7108,4.6458,4.6993,1464005.7021
2011-10-03 10:10:00,12.29,12.4,12.27,12.27,1000950.3444998811,4.6993,4.7414,4.6917,4.6917,1000950.3445
2011-10-03 10:20:00,12.28,12.29,12.19,12.25,674744.594915657,4.6955,4.6993,4.6611,4.684,674744.5949
2011-10-03 10:30:00,12.25,12.28,12.19,12.21,672843.9059158945,4.684,4.6955,4.6611,4.6688,672843.9059
2011-10-03 10:40:00,12.21,12.23,12.15,12.21,708956.9969113804,4.6688,4.6764,4.6458,4.6688,708956.9969
2011-10-03 10:50:00,12.21,12.23,12.16,12.21,840104.5378949869,4.6688,4.6764,4.6496,4.6688,840104.5379
2011-10-03 11:00:00,12.2,12.25,12.18,12.24,1203848.8952245188,4.6649,4.684,4.6573,4.6802,1203848.8952
2011-10-03 11:10:00,12.24,12.29,12.21,12.29,662627.7025421716,4.6802,4.6993,4.6688,4.6993,662627.7025
2011-10-03 11:20:00,12.29,12.35,12.25,12.29,685911.1427892611,4.6993,4.7223,4.684,4.6993,685911.1428
2011-10-03 11:30:00,12.3,12.37,12.28,12.32,358279.87645521504,4.7032,4.7299,4.6955,4.7108,358279.8765
2011-10-03 11:40:00,12.33,12.33,12.24,12.26,496317.4150629604,4.7146,4.7146,4.6802,4.6879,496317.4151
2011-10-03 11:50:00,12.26,12.36,12.26,12.34,475647.4221905441,4.6879,4.7261,4.6879,4.7185,475647.4222
2011-10-03 12:00:00,12.34,12.36,12.28,12.29,339510.5725825612,4.7185,4.7261,4.6955,4.6993,339510.5726
2011-10-03 12:10:00,12.29,12.3,12.22,12.24,430268.4723212164,4.6993,4.7032,4.6726,4.6802,430268.4723
2011-10-03 12:20:00,12.24,12.32,12.22,12.29,592539.7956759325,4.6802,4.7108,4.6726,4.6993,592539.7957
2011-10-03 12:30:00,12.29,12.29,12.21,12.26,354240.9123307199,4.6993,4.6993,4.6688,4.6879,354240.9123
2011-10-03 12:40:00,12.26,12.28,12.21,12.21,339510.5725825612,4.6879,4.6955,4.6688,4.6688,339510.5726
2011-10-03 12:50:00,12.21,12.22,12.15,12.17,429080.5416963649,4.6688,4.6726,4.6458,4.6535,429080.5417
2011-10-03 13:00:00,12.17,12.17,12.11,12.15,582561.1784271798,4.6535,4.6535,4.6305,4.6458,582561.1784
2011-10-03 13:10:00,12.15,12.17,12.06,12.11,469945.35519125685,4.6458,4.6535,4.6114,4.6305,469945.3552
2011-10-03 13:20:00,12.11,12.12,12.08,12.12,328819.19695889764,4.6305,4.6343,4.619,4.6343,328819.197
2011-10-03 13:30:00,12.12,12.14,12.03,12.03,562841.5300546448,4.6343,4.642,4.5999,4.5999,562841.5301
2011-10-03 13:40:00,12.04,12.1,12.04,12.04,448562.60394392966,4.6037,4.6267,4.6037,4.6037,448562.6039
2011-10-03 13:50:00,12.04,12.06,11.95,12.01,818959.3727726301,4.6037,4.6114,4.5693,4.5923,818959.3728
2011-10-03 14:00:00,12.01,12.05,11.97,12.03,972440.009503445,4.5923,4.6076,4.577,4.5999,972440.0095
2011-10-03 14:10:00,12.03,12.05,11.97,11.97,703017.3437871229,4.5999,4.6076,4.577,4.577,703017.3438
2011-10-03 14:20:00,11.97,12.0,11.95,11.99,724400.0950344501,4.577,4.5885,4.5693,4.5846,724400.095
2011-10-03 14:30:00,11.99,12.05,11.95,12.0,969588.9760038016,4.5846,4.6076,4.5693,4.5885,969588.976
2011-10-03 14:40:00,12.0,12.0,11.86,11.87,1234972.6775956284,4.5885,4.5885,4.5349,4.5387,1234972.6776
2011-10-03 14:50:00,11.86,11.89,11.81,11.89,1366120.218579235,4.5349,4.5464,4.5158,4.5464,1366120.2186
2011-10-03 15:00:00,11.89,11.95,11.87,11.94,1018769.303872654,4.5464,4.5693,4.5387,4.5655,1018769.3039
2011-10-03 15:10:00,11.94,11.99,11.91,11.93,996198.6220004752,4.5655,4.5846,4.554,4.5617,996198.622
2011-10-03 15:20:00,11.93,11.96,11.9,11.92,935376.574008078,4.5617,4.5732,4.5502,4.5579,935376.574
2011-10-03 15:30:00,11.92,11.96,11.89,11.91,2261344.737467332,4.5579,4.5732,4.5464,4.554,2261344.7375
2011-10-03 15:40:00,11.91,11.92,11.87,11.91,2948681.397006415,4.554,4.5579,4.5387,4.554,2948681.397
2011-10-03 15:50:00,11.91,11.91,11.83,11.83,3915894.511760513,4.554,4.554,4.5235,4.5235,3915894.5118
2011-10-04 09:30:00,11.68,11.88,11.61,11.74,1940128.296507484,4.4661,4.5426,4.4393,4.489,1940128.2965
2011-10-04 09:40:00,11.74,11.77,11.6,11.68,1620337.372297458,4.489,4.5005,4.4355,4.4661,1620337.3723
2011-10-04 09:50:00,11.68,11.7,11.57,11.69,989308.6243763363,4.4661,4.4737,4.424,4.4699,989308.6244
2011-10-04 10:00:00,11.69,11.73,11.54,11.65,1268709.907341411,4.4699,4.4852,4.4126,4.4546,1268709.9073
2011-10-04 10:10:00,11.65,11.85,11.64,11.84,2660964.59966738,4.4546,4.5311,4.4508,4.5273,2660964.5997
2011-10-04 10:20:00,11.84,11.84,11.7,11.74,1136374.4357329533,4.5273,4.5273,4.4737,4.489,1136374.4357
2011-10-04 10:30:00,11.74,11.84,11.73,11.82,947968.638631504,4.489,4.5273,4.4852,4.5196,947968.6386
2011-10-04 10:40:00,11.82,12.01,11.8,12.0,1427892.6110715135,4.5196,4.5923,4.512,4.5885,1427892.6111
2011-10-04 10:50:00,12.0,12.01,11.93,11.96,1032311.7129959612,4.5885,4.5923,4.5617,4.5732,1032311.713
2011-10-04 11:00:00,11.96,12.02,11.9,12.02,850083.1551437397,4.5732,4.5961,4.5502,4.5961,850083.1551
2011-10-04 11:10:00,12.02,12.09,12.02,12.08,1162746.4956046566,4.5961,4.6229,4.5961,4.619,1162746.4956
2011-10-04 11:20:00,12.08,12.11,12.06,12.08,1200760.275599905,4.619,4.6305,4.6114,4.619,1200760.2756
2011-10-04 11:30:00,12.07,12.08,11.95,11.97,698028.0351627466,4.6152,4.619,4.5693,4.577,698028.0352
2011-10-04 11:40:00,11.97,12.05,11.96,12.03,751009.7410311238,4.577,4.6076,4.5732,4.5999,751009.741
2011-10-04 11:50:00,12.04,12.11,12.03,12.08,810881.4445236399,4.6037,4.6305,4.5999,4.619,810881.4445
2011-10-04 12:00:00,12.08,12.19,12.08,12.16,559515.3243050606,4.619,4.6611,4.619,4.6496,559515.3243
2011-10-04 12:10:00,12.16,12.16,12.12,12.15,607270.1354240912,4.6496,4.6496,4.6343,4.6458,607270.1354
2011-10-04 12:20:00,12.15,12.19,12.1,12.11,715609.4084105488,4.6458,4.6611,4.6267,4.6305,715609.4084
2011-10-04 12:30:00,12.11,12.18,12.09,12.17,602518.4129246852,4.6305,4.6573,4.6229,4.6535,602518.4129
2011-10-04 12:40:00,12.17,12.24,12.17,12.19,617486.3387978142,4.6535,4.6802,4.6535,4.6611,617486.3388
2011-10-04 12:50:00,12.19,12.22,12.12,12.13,641007.365169874,4.6611,4.6726,4.6343,4.6382,641007.3652
2011-10-04 13:00:00,12.14,12.16,12.08,12.13,550011.8793062485,4.642,4.6496,4.619,4.6382,550011.8793
2011-10-04 13:10:00,12.13,12.13,12.03,12.08,478736.041815158,4.6382,4.6382,4.5999,4.619,478736.0418
2011-10-04 13:20:00,12.08,12.08,12.0,12.02,577809.4559277738,4.619,4.619,4.5885,4.5961,577809.4559
2011-10-04 13:30:00,12.02,12.05,11.97,11.97,427655.0249465432,4.5961,4.6076,4.577,4.577,427655.0249
2011-10-04 13:40:00,11.98,12.05,11.91,12.04,972202.4233784748,4.5808,4.6076,4.554,4.6037,972202.4234
2011-10-04 13:50:00,12.04,12.06,11.95,11.96,583986.6951770016,4.6037,4.6114,4.5693,4.5732,583986.6952
2011-10-04 14:00:00,11.96,12.02,11.92,11.92,575671.1808030411,4.5732,4.5961,4.5579,4.5579,575671.1808
2011-10-04 14:10:00,11.92,11.94,11.84,11.85,845331.4326443336,4.5579,4.5655,4.5273,4.5311,845331.4326
2011-10-04 14:20:00,11.85,11.89,11.81,11.88,770016.6310287479,4.5311,4.5464,4.5158,4.5426,770016.631
2011-10-04 14:30:00,11.88,11.99,11.88,11.91,815157.9947731053,4.5426,4.5846,4.5426,4.554,815157.9948
2011-10-04 14:40:00,11.91,11.92,11.82,11.86,755761.4635305299,4.554,4.5579,4.5196,4.5349,755761.4635
2011-10-04 14:50:00,11.86,11.86,11.77,11.82,689712.520788786,4.5349,4.5349,4.5005,4.5196,689712.5208
2011-10-04 15:00:00,11.82,11.88,11.73,11.74,576146.3530529817,4.5196,4.5426,4.4852,4.489,576146.3531
2011-10-04 15:10:00,11.74,11.79,11.71,11.78,655737.7049180327,4.489,4.5082,4.4776,4.5043,655737.7049
2011-10-04 15:20:00,11.78,11.98,11.77,11.97,991446.8995010692,4.5043,4.5808,4.5005,4.577,991446.8995
2011-10-04 15:30:00,11.97,12.1,11.97,12.07,1329056.783083868,4.577,4.6267,4.577,4.6152,1329056.7831
2011-10-04 15:40:00,12.07,12.24,12.04,12.22,1443098.1230696128,4.6152,4.6802,4.6037,4.6726,1443098.1231
2011-10-04 15:50:00,12.22,12.36,12.2,12.35,2718935.614160133,4.6726,4.7261,4.6649,4.7223,2718935.6142
2011-10-05 09:30:00,12.41,12.45,12.15,12.24,1109527.2036113092,4.7452,4.7605,4.6458,4.6802,1109527.2036
2011-10-05 09:40:00,12.24,12.33,12.17,12.24,1071275.8374910906,4.6802,4.7146,4.6535,4.6802,1071275.8375
2011-10-05 09:50:00,12.23,12.35,12.16,12.34,1111903.0648610122,4.6764,4.7223,4.6496,4.7185,1111903.0649
2011-10-05 10:00:00,12.34,12.48,12.32,12.32,1641482.5374198146,4.7185,4.772,4.7108,4.7108,1641482.5374
2011-10-05 10:10:00,12.33,12.4,12.32,12.36,807792.824899026,4.7146,4.7414,4.7108,4.7261,807792.8249
2011-10-05 10:20:00,12.37,12.45,12.33,12.34,717272.511285341,4.7299,4.7605,4.7146,4.7185,717272.5113
2011-10-05 10:30:00,12.34,12.42,12.33,12.4,503444.99881206936,4.7185,4.7491,4.7146,4.7414,503444.9988
2011-10-05 10:40:00,12.4,12.53,12.4,12.53,1206224.7564742218,4.7414,4.7911,4.7414,4.7911,1206224.7565
2011-10-05 10:50:00,12.53,12.59,12.48,12.59,987170.3492516036,4.7911,4.8141,4.772,4.8141,987170.3493
2011-10-05 11:00:00,12.58,12.61,12.55,12.6,1520551.1998099312,4.8102,4.8217,4.7988,4.8179,1520551.1998
2011-10-05 11:10:00,12.6,12.62,12.52,12.6,924685.1983844144,4.8179,4.8255,4.7873,4.8179,924685.1984
2011-10-05 11:20:00,12.6,12.64,12.57,12.63,807792.824899026,4.8179,4.8332,4.8064,4.8293,807792.8249
2011-10-05 11:30:00,12.63,12.72,12.62,12.72,572582.5611784272,4.8293,4.8638,4.8255,4.8638,572582.5612
2011-10-05 11:40:00,12.72,12.72,12.67,12.72,1224518.888096935,4.8638,4.8638,4.8446,4.8638,1224518.8881
2011-10-05 11:50:00,12.72,12.77,12.72,12.76,644571.1570444286,4.8638,4.8829,4.8638,4.8791,644571.157
2011-10-05 12:00:00,12.76,12.78,12.74,12.75,793300.0712758375,4.8791,4.8867,4.8714,4.8752,793300.0713
2011-10-05 12:10:00,12.75,12.76,12.73,12.74,1110239.96198622,4.8752,4.8791,4.8676,4.8714,1110239.962
2011-10-05 12:20:00,12.74,12.76,12.71,12.71,597053.9320503683,4.8714,4.8791,4.8599,4.8599,597053.9321
2011-10-05 12:30:00,12.71,12.76,12.69,12.73,594915.6569256355,4.8599,4.8791,4.8523,4.8676,594915.6569
2011-10-05 12:40:00,12.74,12.77,12.72,12.77,906866.2390116416,4.8714,4.8829,4.8638,4.8829,906866.239
2011-10-05 12:50:00,12.77,12.79,12.75,12.77,1343074.3644571158,4.8829,4.8905,4.8752,4.8829,1343074.3645
2011-10-05 13:00:00,12.77,12.8,12.76,12.79,1043240.674744595,4.8829,4.8944,4.8791,4.8905,1043240.6747
2011-10-05 13:10:00,12.79,12.79,12.69,12.74,649085.2934188644,4.8905,4.8905,4.8523,4.8714,649085.2934
2011-10-05 13:20:00,12.74,12.77,12.73,12.75,471608.458066049,4.8714,4.8829,4.8676,4.8752,471608.4581
2011-10-05 13:30:00,12.76,12.79,12.73,12.74,537419.8146828226,4.8791,4.8905,4.8676,4.8714,537419.8147
2011-10-05 13:40:00,12.74,12.79,12.72,12.77,377999.5248277501,4.8714,4.8905,4.8638,4.8829,377999.5248
2011-10-05 13:50:00,12.77,12.83,12.77,12.81,373485.3884533143,4.8829,4.9058,4.8829,4.8982,373485.3885
2011-10-05 14:00:00,12.81,12.85,12.79,12.82,616773.5804229033,4.8982,4.9135,4.8905,4.902,616773.5804
2011-10-05 14:10:00,12.82,12.84,12.8,12.83,433594.6780708007,4.902,4.9096,4.8944,4.9058,433594.6781
2011-10-05 14:20:00,12.83,12.85,12.8,12.82,408885.7210738893,4.9058,4.9135,4.8944,4.902,408885.7211
2011-10-05 14:30:00,12.83,12.84,12.76,12.78,621050.1306723688,4.9058,4.9096,4.8791,4.8867,621050.1307
2011-10-05 14:40:00,12.78,12.89,12.78,12.87,628177.7144214778,4.8867,4.9288,4.8867,4.9211,628177.7144
2011-10-05 14:50:00,12.87,12.92,12.85,12.85,834164.8847707295,4.9211,4.9402,4.9135,4.9135,834164.8848
2011-10-05 15:00:00,12.86,12.86,12.77,12.79,625089.0947968639,4.9173,4.9173,4.8829,4.8905,625089.0948
2011-10-05 15:10:00,12.8,12.87,12.77,12.87,883820.3848895225,4.8944,4.9211,4.8829,4.9211,883820.3849
2011-10-05 15:20:00,12.87,12.87,12.75,12.77,792587.3129009266,4.9211,4.9211,4.8752,4.8829,792587.3129
2011-10-05 15:30:00,12.78,12.95,12.78,12.92,1219054.407222618,4.8867,4.9517,4.8867,4.9402,1219054.4072
2011-10-05 15:40:00,12.92,12.93,12.8,12.81,1431931.575196009,4.9402,4.9441,4.8944,4.8982,1431931.5752
2011-10-05 15:50:00,12.81,12.87,12.8,12.86,2291518.17533856,4.8982,4.9211,4.8944,4.9173,2291518.1753
2011-10-06 09:30:00,12.88,12.88,12.73,12.82,844856.260394393,4.9249,4.9249,4.8676,4.902,844856.2604
2011-10-06 09:40:00,12.82,12.83,12.66,12.75,1374435.7329531957,4.902,4.9058,4.8408,4.8752,1374435.733
2011-10-06 09:50:00,12.75,12.83,12.71,12.82,828225.2316464719,4.8752,4.9058,4.8599,4.902,828225.2316
2011-10-06 10:00:00,12.82,12.85,12.76,12.84,908766.928011404,4.902,4.9135,4.8791,4.9096,908766.928
2011-10-06 10:10:00,12.84,12.88,12.81,12.84,1346875.7424566406,4.9096,4.9249,4.8982,4.9096,1346875.7425
2011-10-06 10:20:00,12.83,12.88,12.8,12.88,867426.9422665717,4.9058,4.9249,4.8944,4.9249,867426.9423
2011-10-06 10:30:00,12.87,12.97,12.85,12.94,1185317.1774768354,4.9211,4.9594,4.9135,4.9479,1185317.1775
2011-10-06 10:40:00,12.94,12.98,12.9,12.91,831551.4373960561,4.9479,4.9632,4.9326,4.9364,831551.4374
2011-10-06 10:50:00,12.91,12.93,12.8,12.82,936326.9185079592,4.9364,4.9441,4.8944,4.902,936326.9185
2011-10-06 11:00:00,12.82,12.89,12.76,12.88,632454.2646709433,4.902,4.9288,4.8791,4.9249,632454.2647
2011-10-06 11:10:00,12.89,12.93,12.84,12.84,640057.0206699929,4.9288,4.9441,4.9096,4.9096,640057.0207
2011-10-06 11:20:00,12.84,12.89,12.83,12.89,568543.597053932,4.9096,4.9288,4.9058,4.9288,568543.5971
2011-10-06 11:30:00,12.9,12.94,12.87,12.93,453551.912568306,4.9326,4.9479,4.9211,4.9441,453551.9126
2011-10-06 11:40:00,12.93,12.94,12.89,12.93,915656.925635543,4.9441,4.9479,4.9288,4.9441,915656.9256
2011-10-06 11:50:00,12.93,12.96,12.9,12.95,554050.8434307437,4.9441,4.9555,4.9326,4.9517,554050.8434
2011-10-06 12:00:00,12.95,12.96,12.85,12.86,916844.8562603944,4.9517,4.9555,4.9135,4.9173,916844.8563
2011-10-06 12:10:00,12.86,12.93,12.83,12.91,765502.4946543123,4.9173,4.9441,4.9058,4.9364,765502.4947
2011-10-06 12:20:00,12.9,12.95,12.9,12.91,477310.5250653362,4.9326,4.9517,4.9326,4.9364,477310.5251
2011-10-06 12:30:00,12.91,12.94,12.89,12.93,770254.2171537182,4.9364,4.9479,4.9288,4.9441,770254.2172
2011-10-06 12:40:00,12.93,13.0,12.93,12.99,673319.0781658351,4.9441,4.9708,4.9441,4.967,673319.0782
2011-10-06 12:50:00,12.99,13.01,12.95,12.98,528629.1280589214,4.967,4.9747,4.9517,4.9632,528629.1281
2011-10-06 13:00:00,12.98,13.01,12.95,12.98,705393.2050368258,4.9632,4.9747,4.9517,4.9632,705393.205
2011-10-06 13:10:00,12.98,12.98,12.95,12.96,573770.4918032787,4.9632,4.9632,4.9517,4.9555,573770.4918
2011-10-06 13:20:00,12.96,13.02,12.93,12.93,597766.6904252792,4.9555,4.9785,4.9441,4.9441,597766.6904
2011-10-06 13:30:00,12.93,12.99,12.92,12.96,678070.8006652412,4.9441,4.967,4.9402,4.9555,678070.8007
2011-10-06 13:40:00,12.96,13.05,12.96,13.05,647659.7766690425,4.9555,4.9899,4.9555,4.9899,647659.7767
2011-10-06 13:50:00,13.05,13.08,13.04,13.06,527916.3696840105,4.9899,5.0014,4.9861,4.9938,527916.3697
2011-10-06 14:00:00,13.06,13.08,13.03,13.07,348063.6730814921,4.9938,5.0014,4.9823,4.9976,348063.6731
2011-10-06 14:10:00,13.07,13.11,13.06,13.11,748871.465906391,4.9976,5.0129,4.9938,5.0129,748871.4659
2011-10-06 14:20:00,13.11,13.15,13.1,13.12,666904.252791637,5.0129,5.0282,5.0091,5.0167,666904.2528
2011-10-06 14:30:00,13.12,13.14,13.11,13.12,725588.0256593016,5.0167,5.0244,5.0129,5.0167,725588.0257
2011-10-06 14:40:00,13.12,13.18,13.11,13.12,599667.3794250416,5.0167,5.0397,5.0129,5.0167,599667.3794
2011-10-06 14:50:00,13.13,13.15,13.1,13.15,486338.7978142077,5.0205,5.0282,5.0091,5.0282,486338.7978
2011-10-06 15:00:00,13.15,13.16,13.1,13.15,705393.2050368258,5.0282,5.032,5.0091,5.0282,705393.205
2011-10-06 15:10:00,13.15,13.17,13.08,13.09,827037.3010216204,5.0282,5.0358,5.0014,5.0052,827037.301
2011-10-06 15:20:00,13.09,13.14,13.09,13.09,837966.2627702543,5.0052,5.0244,5.0052,5.0052,837966.2628
2011-10-06 15:30:00,13.09,13.15,13.09,13.14,1405321.9291993347,5.0052,5.0282,5.0052,5.0244,1405321.9292
2011-10-06 15:40:00,13.14,13.2,13.13,13.18,1486338.7978142076,5.0244,5.0473,5.0205,5.0397,1486338.7978
2011-10-06 15:50:00,13.18,13.24,13.17,13.23,2217391.304347826,5.0397,5.0626,5.0358,5.0588,2217391.3043
2011-10-07 09:30:00,13.17,13.19,13.01,13.05,2531480.161558565,5.0358,5.0435,4.9747,4.9899,2531480.1616
2011-10-07 09:40:00,13.05,13.17,13.05,13.09,1314564.0294606795,4.9899,5.0358,4.9899,5.0052,1314564.0295
2011-10-07 09:50:00,13.1,13.22,13.04,13.22,1507959.135186505,5.0091,5.0549,4.9861,5.0549,1507959.1352
2011-10-07 10:00:00,13.22,13.22,13.08,13.08,1665241.149916845,5.0549,5.0549,5.0014,5.0014,1665241.1499
2011-10-07 10:10:00,13.09,13.18,13.05,13.14,1017581.3732478024,5.0052,5.0397,4.9899,5.0244,1017581.3732
2011-10-07 10:20:00,13.14,13.2,13.12,13.18,577571.8698028035,5.0244,5.0473,5.0167,5.0397,577571.8698
2011-10-07 10:30:00,13.18,13.23,13.17,13.19,689712.520788786,5.0397,5.0588,5.0358,5.0435,689712.5208
2011-10-07 10:40:00,13.2,13.24,13.16,13.16,878355.9040152056,5.0473,5.0626,5.032,5.032,878355.904
2011-10-07 10:50:00,13.16,13.2,13.08,13.09,698265.6212877168,5.032,5.0473,5.0014,5.0052,698265.6213
2011-10-07 11:00:00,13.09,13.12,13.03,13.11,1349964.3620812546,5.0052,5.0167,4.9823,5.0129,1349964.3621
2011-10-07 11:10:00,13.11,13.14,13.03,13.07,597766.6904252792,5.0129,5.0244,4.9823,4.9976,597766.6904
2011-10-07 11:20:00,13.07,13.13,13.01,13.11,976003.8013779996,4.9976,5.0205,4.9747,5.0129,976003.8014
2011-10-07 11:30:00,13.11,13.12,13.07,13.09,613922.5469232597,5.0129,5.0167,4.9976,5.0052,613922.5469
2011-10-07 11:40:00,13.09,13.12,13.08,13.08,509622.2380612972,5.0052,5.0167,5.0014,5.0014,509622.2381
2011-10-07 11:50:00,13.09,13.12,13.07,13.12,638631.5039201711,5.0052,5.0167,4.9976,5.0167,638631.5039
2011-10-07 12:00:00,13.12,13.13,13.02,13.13,932287.954383464,5.0167,5.0205,4.9785,5.0205,932287.9544
2011-10-07 12:10:00,13.12,13.12,13.02,13.03,553100.4989308624,5.0167,5.0167,4.9785,4.9823,553100.4989
2011-10-07 12:20:00,13.03,13.07,12.98,13.06,563316.7023045854,4.9823,4.9976,4.9632,4.9938,563316.7023
2011-10-07 12:30:00,13.06,13.08,13.01,13.01,645283.9154193396,4.9938,5.0014,4.9747,4.9747,645283.9154
2011-10-07 12:40:00,13.02,13.03,12.96,13.0,646947.0182941316,4.9785,4.9823,4.9555,4.9708,646947.0183
2011-10-07 12:50:00,13.0,13.02,12.96,12.98,403421.2401995724,4.9708,4.9785,4.9555,4.9632,403421.2402
2011-10-07 13:00:00,12.98,13.01,12.94,12.97,440484.67569493945,4.9632,4.9747,4.9479,4.9594,440484.6757
2011-10-07 13:10:00,12.98,13.03,12.95,12.99,414825.37419814686,4.9632,4.9823,4.9517,4.967,414825.3742
2011-10-07 13:20:00,12.99,13.04,12.98,13.01,272273.6992159658,4.967,4.9861,4.9632,4.9747,272273.6992
2011-10-07 13:30:00,13.01,13.01,12.97,12.99,166310.28747921123,4.9747,4.9747,4.9594,4.967,166310.2875
2011-10-07 13:40:00,12.98,13.04,12.96,13.01,251603.7063435496,4.9632,4.9861,4.9555,4.9747,251603.7063
2011-10-07 13:50:00,13.02,13.05,13.0,13.04,258256.117842718,4.9785,4.9899,4.9708,4.9861,258256.1178
2011-10-07 14:00:00,13.04,13.05,13.01,13.05,452126.3958184842,4.9861,4.9899,4.9747,4.9899,452126.3958
2011-10-07 14:10:00,13.05,13.05,12.98,13.04,428130.1971964837,4.9899,4.9899,4.9632,4.9861,428130.1972
2011-10-07 14:20:00,13.04,13.1,13.04,13.04,464956.0465668805,4.9861,5.0091,4.9861,4.9861,464956.0466
2011-10-07 14:30:00,13.05,13.11,13.04,13.07,328581.6108339273,4.9899,5.0129,4.9861,4.9976,328581.6108
2011-10-07 14:40:00,13.07,13.08,13.02,13.06,524352.5778094559,4.9976,5.0014,4.9785,4.9938,524352.5778
2011-10-07 14:50:00,13.05,13.1,13.04,13.09,457115.70444286056,4.9899,5.0091,4.9861,5.0052,457115.7044
2011-10-07 15:00:00,13.09,13.12,13.05,13.12,442147.7785697315,5.0052,5.0167,4.9899,5.0167,442147.7786
2011-10-07 15:10:00,13.12,13.19,13.09,13.17,693038.7265383701,5.0167,5.0435,5.0052,5.0358,693038.7265
2011-10-07 15:20:00,13.17,13.26,13.17,13.24,654549.7742931813,5.0358,5.0702,5.0358,5.0626,654549.7743
2011-10-07 15:30:00,13.23,13.27,13.22,13.22,636493.2287954383,5.0588,5.0741,5.0549,5.0549,636493.2288
2011-10-07 15:40:00,13.22,13.24,13.12,13.13,1018294.1316227132,5.0549,5.0626,5.0167,5.0205,1018294.1316
2011-10-07 15:50:00,13.14,13.15,13.05,13.08,1704205.2744119745,5.0244,5.0282,4.9899,5.0014,1704205.2744
2011-10-10 09:30:00,13.34,13.36,13.22,13.25,565692.5635542885,5.1008,5.1085,5.0549,5.0664,565692.5636
2011-10-10 09:40:00,13.25,13.35,13.25,13.33,405797.1014492754,5.0664,5.1047,5.0664,5.097,405797.1014
2011-10-10 09:50:00,13.33,13.38,13.31,13.35,515561.8911855548,5.097,5.1161,5.0894,5.1047,515561.8912
2011-10-10 10:00:00,13.34,13.41,13.32,13.39,508909.4796863863,5.1008,5.1276,5.0932,5.12,508909.4797
2011-10-10 10:10:00,13.4,13.54,13.4,13.54,559277.7381800903,5.1238,5.1773,5.1238,5.1773,559277.7382
2011-10-10 10:20:00,13.54,13.6,13.54,13.58,621525.3029223094,5.1773,5.2002,5.1773,5.1926,621525.3029
2011-10-10 10:30:00,13.58,13.61,13.56,13.57,586837.7286766453,5.1926,5.2041,5.185,5.1888,586837.7287
2011-10-10 10:40:00,13.58,13.65,13.55,13.62,546448.087431694,5.1926,5.2194,5.1811,5.2079,546448.0874
2011-10-10 10:50:00,13.62,13.63,13.57,13.59,596816.3459253979,5.2079,5.2117,5.1888,5.1964,596816.3459
2011-10-10 11:00:00,13.59,13.6,13.51,13.53,286766.4528391542,5.1964,5.2002,5.1658,5.1735,286766.4528
2011-10-10 11:10:00,13.54,13.54,13.5,13.54,392492.27845093847,5.1773,5.1773,5.162,5.1773,392492.2785
2011-10-10 11:20:00,13.54,13.56,13.51,13.55,199334.7588500832,5.1773,5.185,5.1658,5.1811,199334.7589
2011-10-10 11:30:00,13.55,13.56,13.5,13.54,178664.76597766692,5.1811,5.185,5.162,5.1773,178664.766
2011-10-10 11:40:00,13.54,13.6,13.54,13.58,411499.1684485626,5.1773,5.2002,5.1773,5.1926,411499.1684
2011-10-10 11:50:00,13.57,13.61,13.57,13.6,305773.3428367783,5.1888,5.2041,5.1888,5.2002,305773.3428
2011-10-10 12:00:00,13.6,13.62,13.57,13.58,448562.60394392966,5.2002,5.2079,5.1888,5.1926,448562.6039
2011-10-10 12:10:00,13.59,13.6,13.57,13.57,129722.02423378474,5.1964,5.2002,5.1888,5.1888,129722.0242
2011-10-10 12:20:00,13.57,13.59,13.55,13.56,174388.21572820147,5.1888,5.1964,5.1811,5.185,174388.2157
2011-10-10 12:30:00,13.56,13.58,13.54,13.54,95272.036113091,5.185,5.1926,5.1773,5.1773,95272.0361
2011-10-10 12:40:00,13.54,13.57,13.51,13.52,223568.543597054,5.1773,5.1888,5.1658,5.1697,223568.5436
2011-10-10 12:50:00,13.53,13.54,13.51,13.54,146353.05298170587,5.1735,5.1773,5.1658,5.1773,146353.053
2011-10-10 13:00:00,13.54,13.59,13.53,13.58,245664.053219292,5.1773,5.1964,5.1735,5.1926,245664.0532
2011-10-10 13:10:00,13.58,13.6,13.57,13.6,148016.155856498,5.1926,5.2002,5.1888,5.2002,148016.1559
2011-10-10 13:20:00,13.6,13.64,13.6,13.61,195770.96697552863,5.2002,5.2155,5.2002,5.2041,195770.967
2011-10-10 13:30:00,13.6,13.63,13.6,13.62,233071.988595866,5.2002,5.2117,5.2002,5.2079,233071.9886
2011-10-10 13:40:00,13.63,13.64,13.61,13.62,458541.2211926824,5.2117,5.2155,5.2041,5.2079,458541.2212
2011-10-10 13:50:00,13.62,13.62,13.6,13.61,150629.6032311713,5.2079,5.2079,5.2002,5.2041,150629.6032
2011-10-10 14:00:00,13.61,13.61,13.57,13.57,213827.5124732716,5.2041,5.2041,5.1888,5.1888,213827.5125
2011-10-10 14:10:00,13.57,13.6,13.57,13.59,168210.97647897364,5.1888,5.2002,5.1888,5.1964,168210.9765
2011-10-10 14:20:00,13.58,13.62,13.57,13.6,162033.73722974578,5.1926,5.2079,5.1888,5.2002,162033.7372
2011-10-10 14:30:00,13.6,13.62,13.56,13.56,193870.27797576625,5.2002,5.2079,5.185,5.185,193870.278
2011-10-10 14:40:00,13.56,13.58,13.54,13.55,215253.02922309336,5.185,5.1926,5.1773,5.1811,215253.0292
2011-10-10 14:50:00,13.54,13.57,13.5,13.5,370634.3549536707,5.1773,5.1888,5.162,5.162,370634.355
2011-10-10 15:00:00,13.5,13.54,13.47,13.47,598717.0349251603,5.162,5.1773,5.1505,5.1505,598717.0349
2011-10-10 15:10:00,13.48,13.49,13.44,13.47,500356.37918745546,5.1544,5.1582,5.1391,5.1505,500356.3792
2011-10-10 15:20:00,13.47,13.47,13.4,13.41,404846.7569493942,5.1505,5.1505,5.1238,5.1276,404846.7569
2011-10-10 15:30:00,13.41,13.44,13.38,13.43,866714.1838916608,5.1276,5.1391,5.1161,5.1352,866714.1839
2011-10-10 15:40:00,13.43,13.52,13.41,13.51,715846.9945355192,5.1352,5.1697,5.1276,5.1658,715846.9945
2011-10-10 15:50:00,13.52,13.6,13.51,13.6,1901401.7581373248,5.1697,5.2002,5.1658,5.2002,1901401.7581
2011-10-11 09:30:00,13.47,13.68,13.46,13.6,1015443.0981230696,5.1505,5.2308,5.1467,5.2002,1015443.0981
2011-10-11 09:40:00,13.6,13.6,13.52,13.57,800665.2411499169,5.2002,5.2002,5.1697,5.1888,800665.2411
2011-10-11 09:50:00,13.57,13.62,13.55,13.57,848895.2245188882,5.1888,5.2079,5.1811,5.1888,848895.2245
2011-10-11 10:00:00,13.57,13.64,13.52,13.64,396768.8287004039,5.1888,5.2155,5.1697,5.2155,396768.8287
2011-10-11 10:10:00,13.64,13.68,13.62,13.64,323354.7160845807,5.2155,5.2308,5.2079,5.2155,323354.7161
2011-10-11 10:20:00,13.64,13.71,13.62,13.71,476360.180565455,5.2155,5.2423,5.2079,5.2423,476360.1806
2011-10-11 10:30:00,13.71,13.76,13.69,13.75,525302.9223093372,5.2423,5.2614,5.2347,5.2576,525302.9223
2011-10-11 10:40:00,13.75,13.81,13.72,13.8,628177.7144214778,5.2576,5.2805,5.2461,5.2767,628177.7144
2011-10-11 10:50:00,13.8,13.83,13.76,13.78,588263.2454264672,5.2767,5.2882,5.2614,5.2691,588263.2454
2011-10-11 11:00:00,13.79,13.83,13.77,13.79,642432.8819196959,5.2729,5.2882,5.2653,5.2729,642432.8819
2011-10-11 11:10:00,13.79,13.8,13.75,13.78,389878.83107626514,5.2729,5.2767,5.2576,5.2691,389878.8311
2011-10-11 11:20:00,13.79,13.82,13.76,13.77,691138.0375386077,5.2729,5.2844,5.2614,5.2653,691138.0375
2011-10-11 11:30:00,13.76,13.83,13.76,13.81,436920.8838203849,5.2614,5.2882,5.2614,5.2805,436920.8838
2011-10-11 11:40:00,13.81,13.85,13.8,13.84,622950.8196721312,5.2805,5.2958,5.2767,5.292,622950.8197
2011-10-11 11:50:00,13.83,13.87,13.83,13.86,362556.4267046804,5.2882,5.3035,5.2882,5.2997,362556.4267
2011-10-11 12:00:00,13.86,13.87,13.82,13.85,356616.7735804229,5.2997,5.3035,5.2844,5.2958,356616.7736
2011-10-11 12:10:00,13.86,13.86,13.81,13.81,192682.3473509147,5.2997,5.2997,5.2805,5.2805,192682.3474
2011-10-11 12:20:00,13.81,13.84,13.81,13.84,195533.3808505584,5.2805,5.292,5.2805,5.292,195533.3809
2011-10-11 12:30:00,13.84,13.87,13.82,13.84,560465.6688049418,5.292,5.3035,5.2844,5.292,560465.6688
2011-10-11 12:40:00,13.84,13.88,13.82,13.82,481111.903064861,5.292,5.3073,5.2844,5.2844,481111.9031
2011-10-11 12:50:00,13.82,13.88,13.81,13.87,394630.5535756712,5.2844,5.3073,5.2805,5.3035,394630.5536
2011-10-11 13:00:00,13.87,13.89,13.82,13.85,281301.9719648373,5.3035,5.3111,5.2844,5.2958,281301.972
2011-10-11 13:10:00,13.85,13.87,13.81,13.86,540033.2620574959,5.2958,5.3035,5.2805,5.2997,540033.2621
2011-10-11 13:20:00,13.86,13.88,13.84,13.87,334283.6778332146,5.2997,5.3073,5.292,5.3035,334283.6778
2011-10-11 13:30:00,13.87,13.88,13.85,13.86,290805.41696364933,5.3035,5.3073,5.2958,5.2997,290805.417
2011-10-11 13:40:00,13.86,13.87,13.83,13.84,318127.82133523404,5.2997,5.3035,5.2882,5.292,318127.8213
2011-10-11 13:50:00,13.85,13.88,13.84,13.88,739130.4347826088,5.2958,5.3073,5.292,5.3073,739130.4348
2011-10-11 14:00:00,13.88,13.88,13.84,13.86,423616.060822048,5.3073,5.3073,5.292,5.2997,423616.0608
2011-10-11 14:10:00,13.86,13.89,13.85,13.86,340223.3309574721,5.2997,5.3111,5.2958,5.2997,340223.331
2011-10-11 14:20:00,13.86,13.89,13.82,13.83,502732.2404371585,5.2997,5.3111,5.2844,5.2882,502732.2404
2011-10-11 14:30:00,13.83,13.86,13.82,13.82,532905.6783083868,5.2882,5.2997,5.2844,5.2844,532905.6783
2011-10-11 14:40:00,13.82,13.83,13.81,13.81,290567.83083867904,5.2844,5.2882,5.2805,5.2805,290567.8308
2011-10-11 14:50:00,13.82,13.88,13.81,13.88,282252.3164647185,5.2844,5.3073,5.2805,5.3073,282252.3165
2011-10-11 15:00:00,13.87,13.9,13.86,13.89,589926.3483012592,5.3035,5.315,5.2997,5.3111,589926.3483
2011-10-11 15:10:00,13.9,13.91,13.87,13.88,526015.6806842481,5.315,5.3188,5.3035,5.3073,526015.6807
2011-10-11 15:20:00,13.88,13.88,13.81,13.82,696364.9322879544,5.3073,5.3073,5.2805,5.2844,696364.9323
2011-10-11 15:30:00,13.82,13.85,13.81,13.84,1752910.4300308863,5.2844,5.2958,5.2805,5.292,1752910.43
2011-10-11 15:40:00,13.84,13.87,13.82,13.83,1231646.4718460443,5.292,5.3035,5.2844,5.2882,1231646.4718
2011-10-11 15:50:00,13.83,13.85,13.8,13.82,2097172.7251128536,5.2882,5.2958,5.2767,5.2844,2097172.7251
2011-10-12 09:30:00,14.01,14.08,13.94,13.98,1420765.0273224043,5.357,5.3838,5.3303,5.3456,1420765.0273
2011-10-12 09:40:00,13.97,14.09,13.95,14.05,2104062.7227369924,5.3417,5.3876,5.3341,5.3723,2104062.7227
2011-10-12 09:50:00,14.05,14.1,14.03,14.08,828462.8177714421,5.3723,5.3914,5.3647,5.3838,828462.8178
2011-10-12 10:00:00,14.09,14.09,14.02,14.03,882394.8681397006,5.3876,5.3876,5.3608,5.3647,882394.8681
2011-10-12 10:10:00,14.03,14.07,14.03,14.05,487526.7284390592,5.3647,5.38,5.3647,5.3723,487526.7284
2011-10-12 10:20:00,14.05,14.08,14.01,14.08,664528.391541934,5.3723,5.3838,5.357,5.3838,664528.3915
2011-10-12 10:30:00,14.08,14.17,14.07,14.16,619387.0277975766,5.3838,5.4182,5.38,5.4144,619387.0278
2011-10-12 10:40:00,14.16,14.16,14.12,14.14,309099.54858636257,5.4144,5.4144,5.3991,5.4067,309099.5486
2011-10-12 10:50:00,14.13,14.14,14.07,14.09,293894.03658826323,5.4029,5.4067,5.38,5.3876,293894.0366
2011-10-12 11:00:00,14.09,14.13,14.06,14.09,470895.69969113806,5.3876,5.4029,5.3761,5.3876,470895.6997
2011-10-12 11:10:00,14.1,14.1,14.04,14.05,514373.9605607032,5.3914,5.3914,5.3685,5.3723,514373.9606
2011-10-12 11:20:00,14.05,14.09,14.04,14.06,463530.5298170587,5.3723,5.3876,5.3685,5.3761,463530.5298
2011-10-12 11:30:00,14.06,14.14,14.05,14.13,405084.3430743645,5.3761,5.4067,5.3723,5.4029,405084.3431
2011-10-12 11:40:00,14.13,14.15,14.11,14.13,517937.7524352578,5.4029,5.4106,5.3953,5.4029,517937.7524
2011-10-12 11:50:00,14.13,14.13,14.1,14.1,218816.82109764792,5.4029,5.4029,5.3914,5.3914,218816.8211
2011-10-12 12:00:00,14.1,14.11,14.08,14.08,422903.3024471371,5.3914,5.3953,5.3838,5.3838,422903.3024
2011-10-12 12:10:00,14.08,14.11,14.07,14.1,418389.1660727013,5.3838,5.3953,5.38,5.3914,418389.1661
2011-10-12 12:20:00,14.1,14.11,14.1,14.11,233547.16084580665,5.3914,5.3953,5.3914,5.3953,233547.1608
2011-10-12 12:30:00,14.1,14.12,14.08,14.09,367783.3214540271,5.3914,5.3991,5.3838,5.3876,367783.3215
2011-10-12 12:40:00,14.09,14.12,14.09,14.1,140175.81373247804,5.3876,5.3991,5.3876,5.3914,140175.8137
2011-10-12 12:50:00,14.1,14.14,14.1,14.13,270848.182466144,5.3914,5.4067,5.3914,5.4029,270848.1825
2011-10-12 13:00:00,14.12,14.13,14.08,14.08,671893.5614160133,5.3991,5.4029,5.3838,5.3838,671893.5614
2011-10-12 13:10:00,14.09,14.11,14.09,14.1,870990.7341411262,5.3876,5.3953,5.3876,5.3914,870990.7341
2011-10-12 13:20:00,14.1,14.12,14.1,14.1,361130.90995485865,5.3914,5.3991,5.3914,5.3914,361130.91
2011-10-12 13:30:00,14.1,14.13,14.1,14.11,241387.50296982657,5.3914,5.4029,5.3914,5.3953,241387.503
2011-10-12 13:40:00,14.12,14.13,14.05,14.07,803516.2746495605,5.3991,5.4029,5.3723,5.38,803516.2746
2011-10-12 13:50:00,14.07,14.09,14.01,14.01,455927.77381800907,5.38,5.3876,5.357,5.357,455927.7738
2011-10-12 14:00:00,14.02,14.08,14.0,14.06,1568781.1831789024,5.3608,5.3838,5.3532,5.3761,1568781.1832
2011-10-12 14:10:00,14.06,14.08,14.01,14.02,900213.8275124733,5.3761,5.3838,5.357,5.3608,900213.8275
2011-10-12 14:20:00,14.01,14.1,13.99,14.09,1202185.792349727,5.357,5.3914,5.3494,5.3876,1202185.7923
2011-10-12 14:30:00,14.09,14.11,14.05,14.07,438346.4005702067,5.3876,5.3953,5.3723,5.38,438346.4006
2011-10-12 14:40:00,14.06,14.1,13.97,14.01,534331.1950582087,5.3761,5.3914,5.3417,5.357,534331.1951
2011-10-12 14:50:00,14.01,14.04,13.97,14.0,695414.5877880732,5.357,5.3685,5.3417,5.3532,695414.5878
2011-10-12 15:00:00,14.0,14.05,13.91,13.95,1759800.427655025,5.3532,5.3723,5.3188,5.3341,1759800.4277
2011-10-12 15:10:00,13.95,13.99,13.9,13.92,785697.3152767878,5.3341,5.3494,5.315,5.3226,785697.3153
2011-10-12 15:20:00,13.92,13.97,13.89,13.96,818959.3727726301,5.3226,5.3417,5.3111,5.3379,818959.3728
2011-10-12 15:30:00,13.96,13.98,13.88,13.92,1031836.5407460204,5.3379,5.3456,5.3073,5.3226,1031836.5407
2011-10-12 15:40:00,13.91,13.93,13.8,13.82,1578284.6281777143,5.3188,5.3264,5.2767,5.2844,1578284.6282
2011-10-12 15:50:00,13.82,13.83,13.77,13.78,3903064.861012117,5.2844,5.2882,5.2653,5.2691,3903064.861
2011-10-13 09:30:00,13.71,13.73,13.61,13.65,1691375.6236635782,5.2423,5.25,5.2041,5.2194,1691375.6237
2011-10-13 09:40:00,13.65,13.67,13.54,13.6,2237586.124970302,5.2194,5.227,5.1773,5.2002,2237586.125
2011-10-13 09:50:00,13.6,13.62,13.56,13.6,1013304.8229983367,5.2002,5.2079,5.185,5.2002,1013304.823
2011-10-13 10:00:00,13.6,13.63,13.54,13.55,1138987.8831076266,5.2002,5.2117,5.1773,5.1811,1138987.8831
2011-10-13 10:10:00,13.55,13.56,13.48,13.49,1125445.4739843193,5.1811,5.185,5.1544,5.1582,1125445.474
2011-10-13 10:20:00,13.49,13.51,13.46,13.48,1556426.7046804468,5.1582,5.1658,5.1467,5.1544,1556426.7047
2011-10-13 10:30:00,13.48,13.55,13.46,13.55,1023283.4402470896,5.1544,5.1811,5.1467,5.1811,1023283.4402
2011-10-13 10:40:00,13.55,13.57,13.51,13.54,664765.9776669042,5.1811,5.1888,5.1658,5.1773,664765.9777
2011-10-13 10:50:00,13.54,13.59,13.54,13.57,533380.8505583274,5.1773,5.1964,5.1773,5.1888,533380.8506
2011-10-13 11:00:00,13.57,13.6,13.56,13.6,520076.0275599905,5.1888,5.2002,5.185,5.2002,520076.0276
2011-10-13 11:10:00,13.6,13.68,13.6,13.62,536231.8840579711,5.2002,5.2308,5.2002,5.2079,536231.8841
2011-10-13 11:20:00,13.62,13.71,13.62,13.7,497742.9318127821,5.2079,5.2423,5.2079,5.2385,497742.9318
2011-10-13 11:30:00,13.7,13.8,13.7,13.8,523164.6471846044,5.2385,5.2767,5.2385,5.2767,523164.6472
2011-10-13 11:40:00,13.8,13.83,13.78,13.82,383701.5918270373,5.2767,5.2882,5.2691,5.2844,383701.5918
2011-10-13 11:50:00,13.82,13.83,13.75,13.76,361606.0822047992,5.2844,5.2882,5.2576,5.2614,361606.0822
2011-10-13 12:00:00,13.76,13.77,13.72,13.72,534093.6089332383,5.2614,5.2653,5.2461,5.2461,534093.6089
2011-10-13 12:10:00,13.72,13.73,13.69,13.7,259681.6345925398,5.2461,5.25,5.2347,5.2385,259681.6346
2011-10-13 12:20:00,13.7,13.71,13.68,13.69,268472.321216441,5.2385,5.2423,5.2308,5.2347,268472.3212
2011-10-13 12:30:00,13.69,13.72,13.68,13.72,211689.23734853885,5.2347,5.2461,5.2308,5.2461,211689.2373
2011-10-13 12:40:00,13.72,13.74,13.71,13.74,267284.39059158944,5.2461,5.2538,5.2423,5.2538,267284.3906
2011-10-13 12:50:00,13.74,13.75,13.71,13.73,271323.3547160846,5.2538,5.2576,5.2423,5.25,271323.3547
2011-10-13 13:00:00,13.73,13.76,13.7,13.76,363269.18507959135,5.25,5.2614,5.2385,5.2614,363269.1851
2011-10-13 13:10:00,13.76,13.81,13.76,13.79,380612.9722024234,5.2614,5.2805,5.2614,5.2729,380612.9722
2011-10-13 13:20:00,13.79,13.82,13.76,13.8,484438.10881444527,5.2729,5.2844,5.2614,5.2767,484438.1088
2011-10-13 13:30:00,13.8,13.82,13.78,13.81,396531.2425754336,5.2767,5.2844,5.2691,5.2805,396531.2426
2011-10-13 13:40:00,13.81,13.82,13.78,13.79,280351.6274649561,5.2805,5.2844,5.2691,5.2729,280351.6275
2011-10-13 13:50:00,13.8,13.81,13.76,13.77,451651.2235685436,5.2767,5.2805,5.2614,5.2653,451651.2236
2011-10-13 14:00:00,13.77,13.77,13.73,13.74,307674.0318365408,5.2653,5.2653,5.25,5.2538,307674.0318
2011-10-13 14:10:00,13.74,13.77,13.73,13.75,333808.50558327395,5.2538,5.2653,5.25,5.2576,333808.5056
2011-10-13 14:20:00,13.75,13.76,13.7,13.71,485626.0394392968,5.2576,5.2614,5.2385,5.2423,485626.0394
2011-10-13 14:30:00,13.71,13.73,13.68,13.7,974103.1123782372,5.2423,5.25,5.2308,5.2385,974103.1124
2011-10-13 14:40:00,13.7,13.73,13.66,13.73,575196.0085531005,5.2385,5.25,5.2232,5.25,575196.0086
2011-10-13 14:50:00,13.73,13.77,13.73,13.76,556189.1185554764,5.25,5.2653,5.25,5.2614,556189.1186
2011-10-13 15:00:00,13.75,13.77,13.74,13.75,608220.4799239725,5.2576,5.2653,5.2538,5.2576,608220.4799
2011-10-13 15:10:00,13.75,13.79,13.72,13.78,990971.7272511284,5.2576,5.2729,5.2461,5.2691,990971.7273
2011-10-13 15:20:00,13.78,13.78,13.68,13.68,813257.3057733428,5.2691,5.2691,5.2308,5.2308,813257.3058
2011-10-13 15:30:00,13.68,13.73,13.67,13.7,704205.2744119744,5.2308,5.25,5.227,5.2385,704205.2744
2011-10-13 15:40:00,13.71,13.76,13.7,13.73,937039.67688287,5.2423,5.2614,5.2385,5.25,937039.6769
2011-10-13 15:50:00,13.73,13.79,13.73,13.78,1441197.4340698502,5.25,5.2729,5.25,5.2691,1441197.4341
2011-10-14 09:30:00,14.0,14.2,13.98,14.2,2564504.632929437,5.3532,5.4297,5.3456,5.4297,2564504.6329
2011-10-14 09:40:00,14.19,14.26,14.13,14.15,1314801.61558565,5.4258,5.4526,5.4029,5.4106,1314801.6156
2011-10-14 09:50:00,14.15,14.18,14.03,14.13,808267.9971489665,5.4106,5.422,5.3647,5.4029,808267.9971
2011-10-14 10:00:00,14.13,14.21,14.1,14.18,647184.604419102,5.4029,5.4335,5.3914,5.422,647184.6044
2011-10-14 10:10:00,14.18,14.18,14.06,14.1,1522689.474934664,5.422,5.422,5.3761,5.3914,1522689.4749
2011-10-14 10:20:00,14.1,14.12,14.09,14.1,1012829.6507483964,5.3914,5.3991,5.3876,5.3914,1012829.6507
2011-10-14 10:30:00,14.1,14.11,14.06,14.07,963886.909004514,5.3914,5.3953,5.3761,5.38,963886.909
2011-10-14 10:40:00,14.07,14.1,14.05,14.09,417201.23544784985,5.38,5.3914,5.3723,5.3876,417201.2354
2011-10-14 10:50:00,14.09,14.09,14.04,14.07,686386.3150392018,5.3876,5.3876,5.3685,5.38,686386.315
2011-10-14 11:00:00,14.07,14.11,14.06,14.09,1164647.1846044192,5.38,5.3953,5.3761,5.3876,1164647.1846
2011-10-14 11:10:00,14.09,14.12,14.08,14.12,795675.9325255405,5.3876,5.3991,5.3838,5.3991,795675.9325
2011-10-14 11:20:00,14.12,14.12,14.04,14.05,1022570.6818721788,5.3991,5.3991,5.3685,5.3723,1022570.6819
2011-10-14 11:30:00,14.05,14.1,14.05,14.07,968638.6315039202,5.3723,5.3914,5.3723,5.38,968638.6315
2011-10-14 11:40:00,14.07,14.1,14.07,14.09,294606.7949631741,5.38,5.3914,5.38,5.3876,294606.795
2011-10-14 11:50:00,14.09,14.1,14.07,14.07,260156.8068424804,5.3876,5.3914,5.38,5.38,260156.8068
2011-10-14 12:00:00,14.07,14.09,14.07,14.09,296269.8978379663,5.38,5.3876,5.38,5.3876,296269.8978
2011-10-14 12:10:00,14.09,14.09,14.06,14.07,458778.8073176527,5.3876,5.3876,5.3761,5.38,458778.8073
2011-10-14 12:20:00,14.07,14.08,14.05,14.05,340223.3309574721,5.38,5.3838,5.3723,5.3723,340223.331
2011-10-14 12:30:00,14.05,14.06,14.04,14.05,518175.3385602281,5.3723,5.3761,5.3685,5.3723,518175.3386
2011-10-14 12:40:00,14.05,14.06,14.05,14.05,263245.42646709434,5.3723,5.3761,5.3723,5.3723,263245.4265
2011-10-14 12:50:00,14.05,14.05,14.0,14.01,392492.27845093847,5.3723,5.3723,5.3532,5.357,392492.2785
2011-10-14 13:00:00,14.01,14.06,14.01,14.05,423616.060822048,5.357,5.3761,5.357,5.3723,423616.0608
2011-10-14 13:10:00,14.06,14.07,14.05,14.05,346162.9840817296,5.3761,5.38,5.3723,5.3723,346162.9841
2011-10-14 13:20:00,14.05,14.07,14.03,14.03,256117.84271798527,5.3723,5.38,5.3647,5.3647,256117.8427
2011-10-14 13:30:00,14.03,14.06,14.03,14.04,449750.5345687812,5.3647,5.3761,5.3647,5.3685,449750.5346
2011-10-14 13:40:00,14.04,14.1,14.04,14.1,218341.64884770729,5.3685,5.3914,5.3685,5.3914,218341.6488
2011-10-14 13:50:00,14.1,14.1,14.06,14.07,676882.8700403897,5.3914,5.3914,5.3761,5.38,676882.87
2011-10-14 14:00:00,14.06,14.08,14.05,14.07,312188.16821097647,5.3761,5.3838,5.3723,5.38,312188.1682
2011-10-14 14:10:00,14.07,14.1,14.06,14.09,271798.5269660252,5.38,5.3914,5.3761,5.3876,271798.527
2011-10-14 14:20:00,14.09,14.1,14.07,14.07,341886.4338322642,5.3876,5.3914,5.38,5.38,341886.4338
2011-10-14 14:30:00,14.08,14.08,14.06,14.07,388928.48657638393,5.3838,5.3838,5.3761,5.38,388928.4866
2011-10-14 14:40:00,14.07,14.1,14.07,14.09,230220.9550962224,5.38,5.3914,5.38,5.3876,230220.9551
2011-10-14 14:50:00,14.09,14.11,14.09,14.1,463292.9436920884,5.3876,5.3953,5.3876,5.3914,463292.9437
2011-10-14 15:00:00,14.1,14.12,14.09,14.11,492040.8648134949,5.3914,5.3991,5.3876,5.3953,492040.8648
2011-10-14 15:10:00,14.11,14.11,14.09,14.11,475647.4221905441,5.3953,5.3953,5.3876,5.3953,475647.4222
2011-10-14 15:20:00,14.11,14.14,14.1,14.14,649085.2934188644,5.3953,5.4067,5.3914,5.4067,649085.2934
2011-10-14 15:30:00,14.14,14.18,14.13,14.15,901164.1720123544,5.4067,5.422,5.4029,5.4106,901164.172
2011-10-14 15:40:00,14.15,14.17,14.13,14.14,1382751.247327156,5.4106,5.4182,5.4029,5.4067,1382751.2473
2011-10-14 15:50:00,14.14,14.18,14.1,14.18,2446424.328819197,5.4067,5.422,5.3914,5.422,2446424.3288
2011-10-17 09:30:00,14.13,14.14,13.93,14.1,1611309.0995485864,5.4029,5.4067,5.3264,5.3914,1611309.0995
2011-10-17 09:40:00,14.1,14.1,13.96,13.98,1461392.254692326,5.3914,5.3914,5.3379,5.3456,1461392.2547
2011-10-17 09:50:00,13.98,14.03,13.97,14.03,934426.2295081968,5.3456,5.3647,5.3417,5.3647,934426.2295
2011-10-17 10:00:00,14.03,14.07,14.02,14.02,461154.66856735566,5.3647,5.38,5.3608,5.3608,461154.6686
2011-10-17 10:10:00,14.02,14.1,14.02,14.06,886196.2461392254,5.3608,5.3914,5.3608,5.3761,886196.2461
2011-10-17 10:20:00,14.06,14.07,13.97,13.97,966262.7702542172,5.3761,5.38,5.3417,5.3417,966262.7703
2011-10-17 10:30:00,13.97,14.06,13.97,14.05,1063910.6676170111,5.3417,5.3761,5.3417,5.3723,1063910.6676
2011-10-17 10:40:00,14.06,14.06,13.97,13.98,1224281.3019719648,5.3761,5.3761,5.3417,5.3456,1224281.302
2011-10-17 10:50:00,13.97,14.0,13.97,13.97,398907.1038251366,5.3417,5.3532,5.3417,5.3417,398907.1038
2011-10-17 11:00:00,13.97,13.99,13.94,13.99,453789.4986932763,5.3417,5.3494,5.3303,5.3494,453789.4987
2011-10-17 11:10:00,13.99,14.02,13.98,14.01,315989.54621050134,5.3494,5.3608,5.3456,5.357,315989.5462
2011-10-17 11:20:00,14.01,14.06,14.0,14.05,292468.51983844145,5.357,5.3761,5.3532,5.3723,292468.5198
2011-10-17 11:30:00,14.05,14.07,14.04,14.06,463292.9436920884,5.3723,5.38,5.3685,5.3761,463292.9437
2011-10-17 11:40:00,14.06,14.1,14.06,14.07,484200.5226894749,5.3761,5.3914,5.3761,5.38,484200.5227
2011-10-17 11:50:00,14.08,14.1,14.02,14.02,863387.9781420765,5.3838,5.3914,5.3608,5.3608,863387.9781
2011-10-17 12:00:00,14.02,14.05,14.01,14.03,496317.4150629604,5.3608,5.3723,5.357,5.3647,496317.4151
2011-10-17 12:10:00,14.03,14.05,14.02,14.03,753148.0161558565,5.3647,5.3723,5.3608,5.3647,753148.0162
2011-10-17 12:20:00,14.03,14.04,14.01,14.02,176526.4908529342,5.3647,5.3685,5.357,5.3608,176526.4909
2011-10-17 12:30:00,14.02,14.02,13.95,13.96,279401.2829650748,5.3608,5.3608,5.3341,5.3379,279401.283
2011-10-17 12:40:00,13.96,14.0,13.95,13.97,254692.32596816347,5.3379,5.3532,5.3341,5.3417,254692.326
2011-10-17 12:50:00,13.97,13.99,13.94,13.98,271085.76859111426,5.3417,5.3494,5.3303,5.3456,271085.7686
2011-10-17 13:00:00,13.97,13.97,13.94,13.97,285816.108339273,5.3417,5.3417,5.3303,5.3417,285816.1083
2011-10-17 13:10:00,13.97,14.02,13.97,14.01,550249.4654312189,5.3417,5.3608,5.3417,5.357,550249.4654
2011-10-17 13:20:00,14.01,14.05,14.0,14.0,352340.22333095747,5.357,5.3723,5.3532,5.3532,352340.2233
2011-10-17 13:30:00,14.0,14.02,13.95,13.97,347350.9147065812,5.3532,5.3608,5.3341,5.3417,347350.9147
2011-10-17 13:40:00,13.98,14.02,13.97,13.98,486338.7978142077,5.3456,5.3608,5.3417,5.3456,486338.7978
2011-10-17 13:50:00,13.97,14.01,13.97,13.99,302922.3093371347,5.3417,5.357,5.3417,5.3494,302922.3093
2011-10-17 14:00:00,13.99,14.01,13.96,13.98,328106.4385839867,5.3494,5.357,5.3379,5.3456,328106.4386
2011-10-17 14:10:00,13.98,13.99,13.95,13.97,324067.47445949155,5.3456,5.3494,5.3341,5.3417,324067.4745
2011-10-17 14:20:00,13.97,13.98,13.95,13.95,416250.89094796864,5.3417,5.3456,5.3341,5.3341,416250.8909
2011-10-17 14:30:00,13.95,13.95,13.91,13.93,430268.4723212164,5.3341,5.3341,5.3188,5.3264,430268.4723
2011-10-17 14:40:00,13.93,13.96,13.92,13.94,484438.10881444527,5.3264,5.3379,5.3226,5.3303,484438.1088
2011-10-17 14:50:00,13.94,13.98,13.94,13.94,668567.3556664292,5.3303,5.3456,5.3303,5.3303,668567.3557
2011-10-17 15:00:00,13.94,13.97,13.93,13.97,571632.216678546,5.3303,5.3417,5.3264,5.3417,571632.2167
2011-10-17 15:10:00,13.97,14.02,13.97,14.0,428367.783321454,5.3417,5.3608,5.3417,5.3532,428367.7833
2011-10-17 15:20:00,14.0,14.03,13.99,14.02,595628.4153005464,5.3532,5.3647,5.3494,5.3608,595628.4153
2011-10-17 15:30:00,14.02,14.05,13.97,13.98,721311.475409836,5.3608,5.3723,5.3417,5.3456,721311.4754
2011-10-17 15:40:00,13.98,14.02,13.96,13.98,1462342.5991922072,5.3456,5.3608,5.3379,5.3456,1462342.5992
2011-10-17 15:50:00,13.98,14.0,13.93,13.98,2081254.4547398435,5.3456,5.3532,5.3264,5.3456,2081254.4547
2011-10-18 09:30:00,14.05,14.05,13.83,13.83,790686.6239011642,5.3723,5.3723,5.2882,5.2882,790686.6239
2011-10-18 09:40:00,13.83,13.84,13.68,13.7,481587.07531480165,5.2882,5.292,5.2308,5.2385,481587.0753
2011-10-18 09:50:00,13.7,13.77,13.67,13.77,666904.252791637,5.2385,5.2653,5.227,5.2653,666904.2528
2011-10-18 10:00:00,13.77,13.89,13.73,13.86,1348776.4314564029,5.2653,5.3111,5.25,5.2997,1348776.4315
2011-10-18 10:10:00,13.85,13.92,13.83,13.89,660251.8412924685,5.2958,5.3226,5.2882,5.3111,660251.8413
2011-10-18 10:20:00,13.9,14.01,13.88,14.0,798526.9660251841,5.315,5.357,5.3073,5.3532,798526.966
2011-10-18 10:30:00,14.0,14.03,13.95,14.02,550011.8793062485,5.3532,5.3647,5.3341,5.3608,550011.8793
2011-10-18 10:40:00,14.02,14.07,14.01,14.05,748158.7075314802,5.3608,5.38,5.357,5.3723,748158.7075
2011-10-18 10:50:00,14.05,14.08,13.94,13.96,1046566.8804941792,5.3723,5.3838,5.3303,5.3379,1046566.8805
2011-10-18 11:00:00,13.96,13.96,13.9,13.91,418389.1660727013,5.3379,5.3379,5.315,5.3188,418389.1661
2011-10-18 11:10:00,13.91,13.98,13.91,13.95,547160.845806605,5.3188,5.3456,5.3188,5.3341,547160.8458
2011-10-18 11:20:00,13.95,13.97,13.9,13.93,318840.57971014496,5.3341,5.3417,5.315,5.3264,318840.5797
2011-10-18 11:30:00,13.93,14.0,13.91,13.99,435732.95319553337,5.3264,5.3532,5.3188,5.3494,435732.9532
2011-10-18 11:40:00,13.99,14.05,13.99,14.05,481587.07531480165,5.3494,5.3723,5.3494,5.3723,481587.0753
2011-10-18 11:50:00,14.05,14.1,14.03,14.05,540270.8481824661,5.3723,5.3914,5.3647,5.3723,540270.8482
2011-10-18 12:00:00,14.05,14.06,14.02,14.04,284153.0054644809,5.3723,5.3761,5.3608,5.3685,284153.0055
2011-10-18 12:10:00,14.05,14.05,14.0,14.02,228795.43834640057,5.3723,5.3723,5.3532,5.3608,228795.4383
2011-10-18 12:20:00,14.02,14.05,14.01,14.04,227369.9215965788,5.3608,5.3723,5.357,5.3685,227369.9216
2011-10-18 12:30:00,14.04,14.07,14.02,14.07,462342.5991922072,5.3685,5.38,5.3608,5.38,462342.5992
2011-10-18 12:40:00,14.07,14.1,14.06,14.08,296269.8978379663,5.38,5.3914,5.3761,5.3838,296269.8978
2011-10-18 12:50:00,14.08,14.09,14.06,14.07,236398.19434545023,5.3838,5.3876,5.3761,5.38,236398.1943
2011-10-18 13:00:00,14.07,14.1,14.0,14.0,441672.6063197909,5.38,5.3914,5.3532,5.3532,441672.6063
2011-10-18 13:10:00,14.01,14.01,13.95,13.99,353052.9817058684,5.357,5.357,5.3341,5.3494,353052.9817
2011-10-18 13:20:00,13.99,14.02,13.95,14.02,343311.950582086,5.3494,5.3608,5.3341,5.3608,343311.9506
2011-10-18 13:30:00,14.02,14.08,14.02,14.08,253979.5675932525,5.3608,5.3838,5.3608,5.3838,253979.5676
2011-10-18 13:40:00,14.08,14.08,14.04,14.04,296982.6562128772,5.3838,5.3838,5.3685,5.3685,296982.6562
2011-10-18 13:50:00,14.05,14.1,14.03,14.03,380612.9722024234,5.3723,5.3914,5.3647,5.3647,380612.9722
2011-10-18 14:00:00,14.03,14.08,14.01,14.07,409598.4794488002,5.3647,5.3838,5.357,5.38,409598.4794
2011-10-18 14:10:00,14.06,14.1,14.05,14.07,384176.7640769779,5.3761,5.3914,5.3723,5.38,384176.7641
2011-10-18 14:20:00,14.07,14.1,14.06,14.07,244476.1225944405,5.38,5.3914,5.3761,5.38,244476.1226
2011-10-18 14:30:00,14.07,14.1,14.05,14.06,426704.680446662,5.38,5.3914,5.3723,5.3761,426704.6804
2011-10-18 14:40:00,14.06,14.07,14.03,14.04,611071.5134236161,5.3761,5.38,5.3647,5.3685,611071.5134
2011-10-18 14:50:00,14.04,14.07,14.01,14.07,427655.0249465432,5.3685,5.38,5.357,5.38,427655.0249
2011-10-18 15:00:00,14.07,14.26,14.07,14.23,1155381.325730577,5.38,5.4526,5.38,5.4411,1155381.3257
2011-10-18 15:10:00,14.24,14.37,14.24,14.28,2307436.4457115703,5.445,5.4947,5.445,5.4603,2307436.4457
2011-10-18 15:20:00,14.28,14.3,14.22,14.23,1279638.869090045,5.4603,5.4679,5.4373,5.4411,1279638.8691
2011-10-18 15:30:00,14.23,14.26,14.18,14.22,1251366.1202185792,5.4411,5.4526,5.422,5.4373,1251366.1202
2011-10-18 15:40:00,14.21,14.29,14.2,14.28,1347113.328581611,5.4335,5.4641,5.4297,5.4603,1347113.3286
2011-10-18 15:50:00,14.28,14.31,14.21,14.25,4319790.924210026,5.4603,5.4717,5.4335,5.4488,4319790.9242
2011-10-19 09:30:00,14.22,14.32,14.01,14.28,2236160.60822048,5.4373,5.4756,5.357,5.4603,2236160.6082
2011-10-19 09:40:00,14.27,14.27,14.1,14.11,1378949.8693276313,5.4564,5.4564,5.3914,5.3953,1378949.8693
2011-10-19 09:50:00,14.11,14.18,14.05,14.18,984794.4880019008,5.3953,5.422,5.3723,5.422,984794.488
2011-10-19 10:00:00,14.18,14.21,14.1,14.14,859349.0140175814,5.422,5.4335,5.3914,5.4067,859349.014
2011-10-19 10:10:00,14.14,14.29,14.14,14.23,955808.980755524,5.4067,5.4641,5.4067,5.4411,955808.9808
2011-10-19 10:20:00,14.23,14.33,14.19,14.3,1066524.1149916844,5.4411,5.4794,5.4258,5.4679,1066524.115
2011-10-19 10:30:00,14.3,14.31,14.25,14.31,738892.8486576384,5.4679,5.4717,5.4488,5.4717,738892.8487
2011-10-19 10:40:00,14.31,14.37,14.31,14.36,897600.3801378,5.4717,5.4947,5.4717,5.4909,897600.3801
2011-10-19 10:50:00,14.36,14.41,14.35,14.41,1012592.064623426,5.4909,5.51,5.487,5.51,1012592.0646
2011-10-19 11:00:00,14.4,14.42,14.37,14.39,712283.2026609646,5.5061,5.5138,5.4947,5.5023,712283.2027
2011-10-19 11:10:00,14.39,14.48,14.39,14.48,903540.0332620576,5.5023,5.5367,5.5023,5.5367,903540.0333
2011-10-19 11:20:00,14.48,14.49,14.35,14.37,1365882.632454265,5.5367,5.5406,5.487,5.4947,1365882.6325
2011-10-19 11:30:00,14.37,14.41,14.35,14.36,394868.1397006415,5.4947,5.51,5.487,5.4909,394868.1397
2011-10-19 11:40:00,14.36,14.38,14.34,14.35,533618.4366832977,5.4909,5.4985,5.4832,5.487,533618.4367
2011-10-19 11:50:00,14.34,14.35,14.27,14.28,605607.0325492992,5.4832,5.487,5.4564,5.4603,605607.0325
2011-10-19 12:00:00,14.28,14.31,14.28,14.3,836778.3321454027,5.4603,5.4717,5.4603,5.4679,836778.3321
2011-10-19 12:10:00,14.3,14.34,14.26,14.33,678783.5590401521,5.4679,5.4832,5.4526,5.4794,678783.559
2011-10-19 12:20:00,14.33,14.34,14.3,14.32,329056.7830838679,5.4794,5.4832,5.4679,5.4756,329056.7831
2011-10-19 12:30:00,14.32,14.32,14.25,14.28,473033.9748158708,5.4756,5.4756,5.4488,5.4603,473033.9748
2011-10-19 12:40:00,14.29,14.29,14.26,14.28,445711.5704442861,5.4641,5.4641,5.4526,5.4603,445711.5704
2011-10-19 12:50:00,14.27,14.33,14.27,14.31,275599.90496555,5.4564,5.4794,5.4564,5.4717,275599.905
2011-10-19 13:00:00,14.31,14.33,14.3,14.33,202185.7923497268,5.4717,5.4794,5.4679,5.4794,202185.7923
2011-10-19 13:10:00,14.33,14.35,14.31,14.33,489427.4174388216,5.4794,5.487,5.4717,5.4794,489427.4174
2011-10-19 13:20:00,14.33,14.33,14.3,14.31,488001.9006889998,5.4794,5.4794,5.4679,5.4717,488001.9007
2011-10-19 13:30:00,14.31,14.33,14.28,14.3,828225.2316464719,5.4717,5.4794,5.4603,5.4679,828225.2316
2011-10-19 13:40:00,14.3,14.3,14.24,14.24,517700.1663102875,5.4679,5.4679,5.445,5.445,517700.1663
2011-10-19 13:50:00,14.23,14.25,14.19,14.2,609170.8244238537,5.4411,5.4488,5.4258,5.4297,609170.8244
2011-10-19 14:00:00,14.19,14.21,14.12,14.13,1187930.6248515088,5.4258,5.4335,5.3991,5.4029,1187930.6249
2011-10-19 14:10:00,14.12,14.17,14.06,14.07,1014967.925873129,5.3991,5.4182,5.3761,5.38,1014967.9259
2011-10-19 14:20:00,14.07,14.1,14.0,14.07,1097647.897362794,5.38,5.3914,5.3532,5.38,1097647.8974
2011-10-19 14:30:00,14.06,14.07,14.0,14.03,1174625.8018531718,5.3761,5.38,5.3532,5.3647,1174625.8019
2011-10-19 14:40:00,14.03,14.14,13.99,14.12,1491565.6925635545,5.3647,5.4067,5.3494,5.3991,1491565.6926
2011-10-19 14:50:00,14.12,14.13,14.03,14.04,949394.1553813256,5.3991,5.4029,5.3647,5.3685,949394.1554
2011-10-19 15:00:00,14.04,14.05,13.97,14.0,1248515.0867189358,5.3685,5.3723,5.3417,5.3532,1248515.0867
2011-10-19 15:10:00,14.0,14.06,13.98,14.02,956046.5668804942,5.3532,5.3761,5.3456,5.3608,956046.5669
2011-10-19 15:20:00,14.02,14.03,13.97,13.98,909004.5141363743,5.3608,5.3647,5.3417,5.3456,909004.5141
2011-10-19 15:30:00,13.97,13.99,13.91,13.95,1982418.6267521973,5.3417,5.3494,5.3188,5.3341,1982418.6268
2011-10-19 15:40:00,13.95,13.95,13.84,13.93,2337372.2974578287,5.3341,5.3341,5.292,5.3264,2337372.2975
2011-10-19 15:50:00,13.92,13.98,13.91,13.97,2880969.351389879,5.3226,5.3456,5.3188,5.3417,2880969.3514
2011-10-20 09:30:00,13.38,13.52,13.31,13.36,4898075.55238774,5.1161,5.1697,5.0894,5.1085,4898075.5524
2011-10-20 09:40:00,13.36,13.42,13.32,13.42,3037776.193870278,5.1085,5.1314,5.0932,5.1314,3037776.1939
2011-10-20 09:50:00,13.42,13.45,13.33,13.33,2162746.4956046566,5.1314,5.1429,5.097,5.097,2162746.4956
2011-10-20 10:00:00,13.33,13.54,13.33,13.52,3475172.2499406035,5.097,5.1773,5.097,5.1697,3475172.2499
2011-10-20 10:10:00,13.52,13.63,13.47,13.49,2889997.62413875,5.1697,5.2117,5.1505,5.1582,2889997.6241
2011-10-20 10:20:00,13.49,13.51,13.43,13.45,1634592.539795676,5.1582,5.1658,5.1352,5.1429,1634592.5398
2011-10-20 10:30:00,13.45,13.46,13.42,13.45,761938.7027797577,5.1429,5.1467,5.1314,5.1429,761938.7028
2011-10-20 10:40:00,13.45,13.45,13.38,13.38,921358.9926348302,5.1429,5.1429,5.1161,5.1161,921358.9926
2011-10-20 10:50:00,13.38,13.38,13.26,13.26,1492753.6231884058,5.1161,5.1161,5.0702,5.0702,1492753.6232
2011-10-20 11:00:00,13.26,13.26,13.1,13.13,2009503.444998812,5.0702,5.0702,5.0091,5.0205,2009503.445
2011-10-20 11:10:00,13.14,13.16,13.04,13.05,1941316.2271323355,5.0244,5.032,4.9861,4.9899,1941316.2271
2011-10-20 11:20:00,13.05,13.17,13.03,13.17,1636968.401045379,4.9899,5.0358,4.9823,5.0358,1636968.401
2011-10-20 11:30:00,13.17,13.18,13.12,13.15,1091233.071988596,5.0358,5.0397,5.0167,5.0282,1091233.072
2011-10-20 11:40:00,13.15,13.15,13.07,13.1,974340.6985032074,5.0282,5.0282,4.9976,5.0091,974340.6985
2011-10-20 11:50:00,13.11,13.11,13.0,13.01,1098598.2418626752,5.0129,5.0129,4.9708,4.9747,1098598.2419
2011-10-20 12:00:00,13.01,13.09,12.99,13.0,1524590.163934426,4.9747,5.0052,4.967,4.9708,1524590.1639
2011-10-20 12:10:00,13.0,13.01,12.9,12.9,1023521.02637206,4.9708,4.9747,4.9326,4.9326,1023521.0264
2011-10-20 12:20:00,12.9,13.03,12.9,12.96,1526015.680684248,4.9326,4.9823,4.9326,4.9555,1526015.6807
2011-10-20 12:30:00,12.97,13.03,12.96,13.01,1108101.686861487,4.9594,4.9823,4.9555,4.9747,1108101.6869
2011-10-20 12:40:00,13.02,13.07,12.99,13.02,1080304.110239962,4.9785,4.9976,4.967,4.9785,1080304.1102
2011-10-20 12:50:00,13.03,13.1,13.02,13.09,1444761.225944405,4.9823,5.0091,4.9785,5.0052,1444761.2259
2011-10-20 13:00:00,13.09,13.18,13.09,13.17,1289142.3140888573,5.0052,5.0397,5.0052,5.0358,1289142.3141
2011-10-20 13:10:00,13.17,13.33,13.16,13.31,1609883.5827987646,5.0358,5.097,5.032,5.0894,1609883.5828
2011-10-20 13:20:00,13.31,13.44,13.31,13.34,1938465.193632692,5.0894,5.1391,5.0894,5.1008,1938465.1936
2011-10-20 13:30:00,13.34,13.45,13.31,13.36,1244713.7087194107,5.1008,5.1429,5.0894,5.1085,1244713.7087
2011-10-20 13:40:00,13.36,13.42,13.3,13.37,716322.1667854597,5.1085,5.1314,5.0855,5.1123,716322.1668
2011-10-20 13:50:00,13.36,13.47,13.36,13.4,1378949.8693276313,5.1085,5.1505,5.1085,5.1238,1378949.8693
2011-10-20 14:00:00,13.39,13.46,13.33,13.34,911380.3753860774,5.12,5.1467,5.097,5.1008,911380.3754
2011-10-20 14:10:00,13.35,13.36,13.29,13.35,570919.4583036351,5.1047,5.1085,5.0817,5.1047,570919.4583
2011-10-20 14:20:00,13.35,13.49,13.34,13.47,1216440.959847945,5.1047,5.1582,5.1008,5.1505,1216440.9598
2011-10-20 14:30:00,13.47,13.62,13.46,13.62,1105963.4117367547,5.1505,5.2079,5.1467,5.2079,1105963.4117
2011-10-20 14:40:00,13.62,13.65,13.49,13.52,1011879.3062485151,5.2079,5.2194,5.1582,5.1697,1011879.3062
2011-10-20 14:50:00,13.51,13.56,13.49,13.55,852459.0163934426,5.1658,5.185,5.1582,5.1811,852459.0164
2011-10-20 15:00:00,13.55,13.57,13.51,13.53,742456.6405321929,5.1811,5.1888,5.1658,5.1735,742456.6405
2011-10-20 15:10:00,13.54,13.56,13.52,13.55,679496.3174150629,5.1773,5.185,5.1697,5.1811,679496.3174
2011-10-20 15:20:00,13.55,13.55,13.47,13.49,857448.325017819,5.1811,5.1811,5.1505,5.1582,857448.325
2011-10-20 15:30:00,13.49,13.52,13.44,13.46,1090282.7274887147,5.1582,5.1697,5.1391,5.1467,1090282.7275
2011-10-20 15:40:00,13.46,13.54,13.46,13.53,1057258.2561178429,5.1467,5.1773,5.1467,5.1735,1057258.2561
2011-10-20 15:50:00,13.53,13.57,13.5,13.53,2690662.8652886674,5.1735,5.1888,5.162,5.1735,2690662.8653
2011-10-21 09:30:00,13.69,13.69,13.54,13.54,3693038.7265383694,5.2347,5.2347,5.1773,5.1773,3693038.7265
2011-10-21 09:40:00,13.54,13.66,13.54,13.65,703730.1021620338,5.1773,5.2232,5.1773,5.2194,703730.1022
2011-10-21 09:50:00,13.65,13.7,13.63,13.68,772154.9061534806,5.2194,5.2385,5.2117,5.2308,772154.9062
2011-10-21 10:00:00,13.67,13.69,13.65,13.68,524827.7500593965,5.227,5.2347,5.2194,5.2308,524827.7501
2011-10-21 10:10:00,13.68,13.7,13.66,13.69,680684.2480399145,5.2308,5.2385,5.2232,5.2347,680684.248
2011-10-21 10:20:00,13.7,13.71,13.65,13.68,647897.3627940129,5.2385,5.2423,5.2194,5.2308,647897.3628
2011-10-21 10:30:00,13.68,13.68,13.6,13.61,830838.6790211452,5.2308,5.2308,5.2002,5.2041,830838.679
2011-10-21 10:40:00,13.61,13.66,13.58,13.65,473984.319315752,5.2041,5.2232,5.1926,5.2194,473984.3193
2011-10-21 10:50:00,13.66,13.66,13.54,13.56,696364.9322879544,5.2232,5.2232,5.1773,5.185,696364.9323
2011-10-21 11:00:00,13.56,13.62,13.55,13.6,568306.0109289618,5.185,5.2079,5.1811,5.2002,568306.0109
2011-10-21 11:10:00,13.6,13.66,13.6,13.62,407697.7904490378,5.2002,5.2232,5.2002,5.2079,407697.7904
2011-10-21 11:20:00,13.63,13.63,13.61,13.61,356379.18745545263,5.2117,5.2117,5.2041,5.2041,356379.1875
2011-10-21 11:30:00,13.62,13.62,13.58,13.6,324067.47445949155,5.2079,5.2079,5.1926,5.2002,324067.4745
2011-10-21 11:40:00,13.6,13.63,13.6,13.62,449988.1206937515,5.2002,5.2117,5.2002,5.2079,449988.1207
2011-10-21 11:50:00,13.62,13.64,13.61,13.61,508909.4796863863,5.2079,5.2155,5.2041,5.2041,508909.4797
2011-10-21 12:00:00,13.62,13.62,13.58,13.58,682347.3509147066,5.2079,5.2079,5.1926,5.1926,682347.3509
2011-10-21 12:10:00,13.58,13.6,13.58,13.6,295319.55333808507,5.1926,5.2002,5.1926,5.2002,295319.5533
2011-10-21 12:20:00,13.59,13.61,13.57,13.61,139700.6414825374,5.1964,5.2041,5.1888,5.2041,139700.6415
2011-10-21 12:30:00,13.6,13.61,13.56,13.57,400095.0344499881,5.2002,5.2041,5.185,5.1888,400095.0344
2011-10-21 12:40:00,13.57,13.58,13.56,13.57,666904.252791637,5.1888,5.1926,5.185,5.1888,666904.2528
2011-10-21 12:50:00,13.56,13.57,13.55,13.56,283202.6609645997,5.185,5.1888,5.1811,5.185,283202.661
2011-10-21 13:00:00,13.56,13.56,13.48,13.48,406509.8598241863,5.185,5.185,5.1544,5.1544,406509.8598
2011-10-21 13:10:00,13.49,13.49,13.44,13.46,447374.67331907817,5.1582,5.1582,5.1391,5.1467,447374.6733
2011-10-21 13:20:00,13.46,13.49,13.45,13.46,521026.3720598717,5.1467,5.1582,5.1429,5.1467,521026.3721
2011-10-21 13:30:00,13.46,13.47,13.42,13.47,358279.87645521504,5.1467,5.1505,5.1314,5.1505,358279.8765
2011-10-21 13:40:00,13.47,13.48,13.43,13.47,416250.89094796864,5.1505,5.1544,5.1352,5.1505,416250.8909
2011-10-21 13:50:00,13.47,13.49,13.46,13.46,478498.4556901877,5.1505,5.1582,5.1467,5.1467,478498.4557
2011-10-21 14:00:00,13.46,13.5,13.45,13.49,687811.8317890236,5.1467,5.162,5.1429,5.1582,687811.8318
2011-10-21 14:10:00,13.49,13.51,13.48,13.49,508671.893561416,5.1582,5.1658,5.1544,5.1582,508671.8936
2011-10-21 14:20:00,13.49,13.49,13.44,13.46,635542.8842955572,5.1582,5.1582,5.1391,5.1467,635542.8843
2011-10-21 14:30:00,13.46,13.47,13.44,13.44,375386.0774530767,5.1467,5.1505,5.1391,5.1391,375386.0775
2011-10-21 14:40:00,13.45,13.51,13.44,13.48,793300.0712758375,5.1429,5.1658,5.1391,5.1544,793300.0713
2011-10-21 14:50:00,13.49,13.49,13.43,13.48,586362.5564267047,5.1582,5.1582,5.1352,5.1544,586362.5564
2011-10-21 15:00:00,13.48,13.5,13.47,13.49,700166.3102874792,5.1544,5.162,5.1505,5.1582,700166.3103
2011-10-21 15:10:00,13.49,13.49,13.46,13.49,506771.2045616536,5.1582,5.1582,5.1467,5.1582,506771.2046
2011-10-21 15:20:00,13.49,13.52,13.48,13.48,739368.020907579,5.1582,5.1697,5.1544,5.1544,739368.0209
2011-10-21 15:30:00,13.48,13.49,13.44,13.44,975766.2152530293,5.1544,5.1582,5.1391,5.1391,975766.2153
2011-10-21 15:40:00,13.44,13.47,13.41,13.47,1673319.0781658352,5.1391,5.1505,5.1276,5.1505,1673319.0782
2011-10-21 15:50:00,13.47,13.53,13.47,13.52,3430981.230696128,5.1505,5.1735,5.1505,5.1697,3430981.2307
2011-10-24 09:30:00,13.46,13.62,13.42,13.6,1764789.7362794012,5.1467,5.2079,5.1314,5.2002,1764789.7363
2011-10-24 09:40:00,13.6,13.62,13.45,13.46,1354953.670705631,5.2002,5.2079,5.1429,5.1467,1354953.6707
2011-10-24 09:50:00,13.46,13.47,13.32,13.39,1049180.3278688523,5.1467,5.1505,5.0932,5.12,1049180.3279
2011-10-24 10:00:00,13.39,13.51,13.39,13.5,873604.1815157995,5.12,5.1658,5.12,5.162,873604.1815
2011-10-24 10:10:00,13.5,13.64,13.5,13.6,839154.1933951058,5.162,5.2155,5.162,5.2002,839154.1934
2011-10-24 10:20:00,13.6,13.68,13.58,13.62,996673.7942504158,5.2002,5.2308,5.1926,5.2079,996673.7943
2011-10-24 10:30:00,13.61,13.63,13.58,13.61,449988.1206937515,5.2041,5.2117,5.1926,5.2041,449988.1207
2011-10-24 10:40:00,13.61,13.61,13.54,13.56,747445.9491565693,5.2041,5.2041,5.1773,5.185,747445.9492
2011-10-24 10:50:00,13.55,13.59,13.52,13.57,533856.022808268,5.1811,5.1964,5.1697,5.1888,533856.0228
2011-10-24 11:00:00,13.57,13.62,13.57,13.62,484438.10881444527,5.1888,5.2079,5.1888,5.2079,484438.1088
2011-10-24 11:10:00,13.62,13.65,13.62,13.62,692563.5542884296,5.2079,5.2194,5.2079,5.2079,692563.5543
2011-10-24 11:20:00,13.62,13.64,13.61,13.64,836540.7460204324,5.2079,5.2155,5.2041,5.2155,836540.746
2011-10-24 11:30:00,13.64,13.68,13.63,13.66,791399.3822760751,5.2155,5.2308,5.2117,5.2232,791399.3823
2011-10-24 11:40:00,13.66,13.68,13.63,13.64,416726.0631979093,5.2232,5.2308,5.2117,5.2155,416726.0632
2011-10-24 11:50:00,13.64,13.64,13.61,13.62,326443.3357091946,5.2155,5.2155,5.2041,5.2079,326443.3357
2011-10-24 12:00:00,13.62,13.71,13.6,13.71,567593.2525540509,5.2079,5.2423,5.2002,5.2423,567593.2526
2011-10-24 12:10:00,13.71,13.73,13.65,13.67,318127.82133523404,5.2423,5.25,5.2194,5.227,318127.8213
2011-10-24 12:20:00,13.67,13.69,13.65,13.69,207887.85934901403,5.227,5.2347,5.2194,5.2347,207887.8593
2011-10-24 12:30:00,13.69,13.69,13.63,13.63,377761.93870277976,5.2347,5.2347,5.2117,5.2117,377761.9387
2011-10-24 12:40:00,13.63,13.64,13.57,13.57,379900.21382751246,5.2117,5.2155,5.1888,5.1888,379900.2138
2011-10-24 12:50:00,13.57,13.63,13.56,13.62,270848.182466144,5.1888,5.2117,5.185,5.2079,270848.1825
2011-10-24 13:00:00,13.62,13.63,13.59,13.59,295794.72558802564,5.2079,5.2117,5.1964,5.1964,295794.7256
2011-10-24 13:10:00,13.59,13.64,13.59,13.6,271798.5269660252,5.1964,5.2155,5.1964,5.2002,271798.527
2011-10-24 13:20:00,13.6,13.6,13.57,13.57,173675.45735329058,5.2002,5.2002,5.1888,5.1888,173675.4574
2011-10-24 13:30:00,13.57,13.63,13.56,13.62,408172.9626989784,5.1888,5.2117,5.185,5.2079,408172.9627
2011-10-24 13:40:00,13.62,13.67,13.62,13.67,284628.1777144215,5.2079,5.227,5.2079,5.227,284628.1777
2011-10-24 13:50:00,13.67,13.69,13.66,13.67,445473.98431931576,5.227,5.2347,5.2232,5.227,445473.9843
2011-10-24 14:00:00,13.67,13.69,13.66,13.66,298883.3452126396,5.227,5.2347,5.2232,5.2232,298883.3452
2011-10-24 14:10:00,13.66,13.67,13.64,13.65,409598.4794488002,5.2232,5.227,5.2155,5.2194,409598.4794
2011-10-24 14:20:00,13.66,13.68,13.65,13.66,253266.8092183417,5.2232,5.2308,5.2194,5.2232,253266.8092
2011-10-24 14:30:00,13.66,13.69,13.65,13.69,345450.22570681875,5.2232,5.2347,5.2194,5.2347,345450.2257
2011-10-24 14:40:00,13.68,13.69,13.65,13.65,306486.10121168924,5.2308,5.2347,5.2194,5.2194,306486.1012
2011-10-24 14:50:00,13.65,13.65,13.62,13.65,405084.3430743645,5.2194,5.2194,5.2079,5.2194,405084.3431
2011-10-24 15:00:00,13.64,13.65,13.61,13.62,568306.0109289618,5.2155,5.2194,5.2041,5.2079,568306.0109
2011-10-24 15:10:00,13.62,13.62,13.57,13.62,545022.5706818722,5.2079,5.2079,5.1888,5.2079,545022.5707
2011-10-24 15:20:00,13.62,13.62,13.54,13.54,576146.3530529817,5.2079,5.2079,5.1773,5.1773,576146.3531
2011-10-24 15:30:00,13.54,13.6,13.53,13.57,612497.0301734379,5.1773,5.2002,5.1735,5.1888,612497.0302
2011-10-24 15:40:00,13.58,13.62,13.57,13.58,801377.9995248278,5.1926,5.2079,5.1888,5.1926,801377.9995
2011-10-24 15:50:00,13.58,13.65,13.57,13.62,2254217.153718223,5.1926,5.2194,5.1888,5.2079,2254217.1537
2011-10-25 09:30:00,13.61,13.67,13.45,13.48,1616298.4081729627,5.2041,5.227,5.1429,5.1544,1616298.4082
2011-10-25 09:40:00,13.48,13.62,13.48,13.61,1277263.007840342,5.1544,5.2079,5.1544,5.2041,1277263.0078
2011-10-25 09:50:00,13.61,13.69,13.55,13.61,961273.4616298408,5.2041,5.2347,5.1811,5.2041,961273.4616
2011-10-25 10:00:00,13.61,13.65,13.57,13.62,983606.5573770492,5.2041,5.2194,5.1888,5.2079,983606.5574
2011-10-25 10:10:00,13.61,13.64,13.57,13.64,791399.3822760751,5.2041,5.2155,5.1888,5.2155,791399.3823
2011-10-25 10:20:00,13.64,13.7,13.63,13.67,593014.9679258731,5.2155,5.2385,5.2117,5.227,593014.9679
2011-10-25 10:30:00,13.67,13.72,13.64,13.71,824423.8536469471,5.227,5.2461,5.2155,5.2423,824423.8536
2011-10-25 10:40:00,13.71,13.77,13.71,13.76,565692.5635542885,5.2423,5.2653,5.2423,5.2614,565692.5636
2011-10-25 10:50:00,13.76,13.76,13.68,13.73,607982.8937990022,5.2614,5.2614,5.2308,5.25,607982.8938
2011-10-25 11:00:00,13.73,13.74,13.7,13.71,677595.6284153005,5.25,5.2538,5.2385,5.2423,677595.6284
2011-10-25 11:10:00,13.71,13.72,13.67,13.68,391779.5200760276,5.2423,5.2461,5.227,5.2308,391779.5201
2011-10-25 11:20:00,13.68,13.68,13.64,13.66,488477.0729389404,5.2308,5.2308,5.2155,5.2232,488477.0729
2011-10-25 11:30:00,13.66,13.7,13.64,13.69,598954.6210501307,5.2232,5.2385,5.2155,5.2347,598954.6211
2011-10-25 11:40:00,13.69,13.7,13.62,13.63,330957.47208363033,5.2347,5.2385,5.2079,5.2117,330957.4721
2011-10-25 11:50:00,13.63,13.66,13.62,13.63,241625.0890947969,5.2117,5.2232,5.2079,5.2117,241625.0891
2011-10-25 12:00:00,13.63,13.68,13.61,13.68,538845.3314326444,5.2117,5.2308,5.2041,5.2308,538845.3314
2011-10-25 12:10:00,13.68,13.73,13.68,13.73,717510.0974103112,5.2308,5.25,5.2308,5.25,717510.0974
2011-10-25 12:20:00,13.73,13.73,13.68,13.71,693276.3126633405,5.25,5.25,5.2308,5.2423,693276.3127
2011-10-25 12:30:00,13.71,13.71,13.65,13.66,229983.3689712521,5.2423,5.2423,5.2194,5.2232,229983.369
2011-10-25 12:40:00,13.65,13.66,13.57,13.59,432406.7474459492,5.2194,5.2232,5.1888,5.1964,432406.7474
2011-10-25 12:50:00,13.6,13.6,13.56,13.57,132097.88548348777,5.2002,5.2002,5.185,5.1888,132097.8855
2011-10-25 13:00:00,13.58,13.63,13.58,13.61,247802.32834402472,5.1926,5.2117,5.1926,5.2041,247802.3283
2011-10-25 13:10:00,13.61,13.62,13.58,13.6,171299.59610358757,5.2041,5.2079,5.1926,5.2002,171299.5961
2011-10-25 13:20:00,13.6,13.63,13.59,13.59,337609.8835827988,5.2002,5.2117,5.1964,5.1964,337609.8836
2011-10-25 13:30:00,13.58,13.58,13.51,13.52,514849.1328106439,5.1926,5.1926,5.1658,5.1697,514849.1328
2011-10-25 13:40:00,13.51,13.52,13.48,13.49,288429.5557139463,5.1658,5.1697,5.1544,5.1582,288429.5557
2011-10-25 13:50:00,13.49,13.52,13.48,13.5,545022.5706818722,5.1582,5.1697,5.1544,5.162,545022.5707
2011-10-25 14:00:00,13.5,13.5,13.42,13.43,520076.0275599905,5.162,5.162,5.1314,5.1352,520076.0276
2011-10-25 14:10:00,13.43,13.44,13.41,13.44,288667.14183891664,5.1352,5.1391,5.1276,5.1391,288667.1418
2011-10-25 14:20:00,13.44,13.46,13.42,13.45,206699.9287241625,5.1391,5.1467,5.1314,5.1429,206699.9287
2011-10-25 14:30:00,13.45,13.46,13.42,13.42,325255.4050843431,5.1429,5.1467,5.1314,5.1314,325255.4051
2011-10-25 14:40:00,13.43,13.46,13.4,13.46,433357.0919458304,5.1352,5.1467,5.1238,5.1467,433357.0919
2011-10-25 14:50:00,13.46,13.46,13.44,13.46,237348.53884533144,5.1467,5.1467,5.1391,5.1467,237348.5388
2011-10-25 15:00:00,13.46,13.49,13.44,13.44,425041.5775718698,5.1467,5.1582,5.1391,5.1391,425041.5776
2011-10-25 15:10:00,13.44,13.44,13.39,13.39,403658.8263245426,5.1391,5.1391,5.12,5.12,403658.8263
2011-10-25 15:20:00,13.39,13.4,13.36,13.37,450938.4651936327,5.12,5.1238,5.1085,5.1123,450938.4652
2011-10-25 15:30:00,13.37,13.42,13.36,13.38,527441.1974340698,5.1123,5.1314,5.1085,5.1161,527441.1974
2011-10-25 15:40:00,13.38,13.4,13.35,13.36,1004276.5502494656,5.1161,5.1238,5.1047,5.1085,1004276.5502
2011-10-25 15:50:00,13.36,13.37,13.3,13.33,2031836.5407460204,5.1085,5.1123,5.0855,5.097,2031836.5407
2011-10-26 09:30:00,13.44,13.58,13.43,13.48,927298.6457590876,5.1391,5.1926,5.1352,5.1544,927298.6458
2011-10-26 09:40:00,13.49,13.52,13.34,13.36,676645.2839154194,5.1582,5.1697,5.1008,5.1085,676645.2839
2011-10-26 09:50:00,13.37,13.42,13.34,13.35,746495.604656688,5.1123,5.1314,5.1008,5.1047,746495.6047
2011-10-26 10:00:00,13.35,13.37,13.28,13.29,544072.2261819909,5.1047,5.1123,5.0779,5.0817,544072.2262
2011-10-26 10:10:00,13.29,13.33,13.27,13.31,599192.207175101,5.0817,5.097,5.0741,5.0894,599192.2072
2011-10-26 10:20:00,13.31,13.33,13.26,13.28,490852.9341886434,5.0894,5.097,5.0702,5.0779,490852.9342
2011-10-26 10:30:00,13.28,13.28,13.22,13.24,394392.9674507009,5.0779,5.0779,5.0549,5.0626,394392.9675
2011-10-26 10:40:00,13.24,13.24,13.07,13.08,622000.47517225,5.0626,5.0626,4.9976,5.0014,622000.4752
2011-10-26 10:50:00,13.08,13.13,12.98,12.99,1071038.2513661203,5.0014,5.0205,4.9632,4.967,1071038.2514
2011-10-26 11:00:00,13.0,13.05,12.99,13.01,808743.1693989071,4.9708,4.9899,4.967,4.9747,808743.1694
2011-10-26 11:10:00,13.01,13.04,13.01,13.02,483012.5920646234,4.9747,4.9861,4.9747,4.9785,483012.5921
2011-10-26 11:20:00,13.01,13.02,12.96,12.98,646709.4321691614,4.9747,4.9785,4.9555,4.9632,646709.4322
2011-10-26 11:30:00,12.98,13.05,12.98,13.02,489427.4174388216,4.9632,4.9899,4.9632,4.9785,489427.4174
2011-10-26 11:40:00,13.02,13.09,13.01,13.04,1009503.444998812,4.9785,5.0052,4.9747,4.9861,1009503.445
2011-10-26 11:50:00,13.04,13.05,13.02,13.03,368020.9075789974,4.9861,4.9899,4.9785,4.9823,368020.9076
2011-10-26 12:00:00,13.04,13.06,13.02,13.03,330482.2998336897,4.9861,4.9938,4.9785,4.9823,330482.2998
2011-10-26 12:10:00,13.03,13.03,13.0,13.01,305535.75671180803,4.9823,4.9823,4.9708,4.9747,305535.7567
2011-10-26 12:20:00,13.01,13.04,13.01,13.02,310525.0653361844,4.9747,4.9861,4.9747,4.9785,310525.0653
2011-10-26 12:30:00,13.02,13.02,12.99,13.0,444523.63981943455,4.9785,4.9785,4.967,4.9708,444523.6398
2011-10-26 12:40:00,13.0,13.01,12.97,12.99,243763.3642195296,4.9708,4.9747,4.9594,4.967,243763.3642
2011-10-26 12:50:00,13.0,13.0,12.96,12.97,238774.05559515324,4.9708,4.9708,4.9555,4.9594,238774.0556
2011-10-26 13:00:00,12.97,12.98,12.92,12.93,367070.56307911617,4.9594,4.9632,4.9402,4.9441,367070.5631
2011-10-26 13:10:00,12.93,12.94,12.9,12.92,437158.4699453552,4.9441,4.9479,4.9326,4.9402,437158.4699
2011-10-26 13:20:00,12.92,12.95,12.92,12.94,430506.0584461868,4.9402,4.9517,4.9402,4.9479,430506.0584
2011-10-26 13:30:00,12.94,13.06,12.94,13.04,1136136.849607983,4.9479,4.9938,4.9479,4.9861,1136136.8496
2011-10-26 13:40:00,13.04,13.08,13.04,13.07,692563.5542884296,4.9861,5.0014,4.9861,4.9976,692563.5543
2011-10-26 13:50:00,13.07,13.08,13.03,13.05,977191.7320028512,4.9976,5.0014,4.9823,4.9899,977191.732
2011-10-26 14:00:00,13.05,13.14,13.05,13.13,1028747.9211214064,4.9899,5.0244,4.9899,5.0205,1028747.9211
2011-10-26 14:10:00,13.13,13.13,13.08,13.09,793062.4851508673,5.0205,5.0205,5.0014,5.0052,793062.4852
2011-10-26 14:20:00,13.09,13.12,13.08,13.1,501781.8959372773,5.0052,5.0167,5.0014,5.0091,501781.8959
2011-10-26 14:30:00,13.1,13.19,13.09,13.19,462105.01306723687,5.0091,5.0435,5.0052,5.0435,462105.0131
2011-10-26 14:40:00,13.19,13.19,13.1,13.11,546210.5013067237,5.0435,5.0435,5.0091,5.0129,546210.5013
2011-10-26 14:50:00,13.11,13.11,13.06,13.08,482537.41981468286,5.0129,5.0129,4.9938,5.0014,482537.4198
2011-10-26 15:00:00,13.09,13.12,13.08,13.09,619149.4416726063,5.0052,5.0167,5.0014,5.0052,619149.4417
2011-10-26 15:10:00,13.09,13.14,13.08,13.09,1174388.2157282014,5.0052,5.0244,5.0014,5.0052,1174388.2157
2011-10-26 15:20:00,13.09,13.12,13.08,13.09,1378474.6970776906,5.0052,5.0167,5.0014,5.0052,1378474.6971
2011-10-26 15:30:00,13.09,13.15,13.07,13.1,1338322.6419577098,5.0052,5.0282,4.9976,5.0091,1338322.642
2011-10-26 15:40:00,13.1,13.14,13.07,13.09,1203848.8952245188,5.0091,5.0244,4.9976,5.0052,1203848.8952
2011-10-26 15:50:00,13.09,13.11,13.05,13.08,2455452.6015680684,5.0052,5.0129,4.9899,5.0014,2455452.6016
2011-10-27 09:30:00,13.45,13.58,13.44,13.49,1580422.9033024472,5.1429,5.1926,5.1391,5.1582,1580422.9033
2011-10-27 09:40:00,13.48,13.54,13.48,13.52,1058921.3589926348,5.1544,5.1773,5.1544,5.1697,1058921.359
2011-10-27 09:50:00,13.52,13.52,13.43,13.44,868377.2867664528,5.1697,5.1697,5.1352,5.1391,868377.2868
2011-10-27 10:00:00,13.45,13.46,13.38,13.41,644095.9847944881,5.1429,5.1467,5.1161,5.1276,644095.9848
2011-10-27 10:10:00,13.41,13.46,13.41,13.45,394392.9674507009,5.1276,5.1467,5.1276,5.1429,394392.9675
2011-10-27 10:20:00,13.45,13.45,13.39,13.41,354240.9123307199,5.1429,5.1429,5.12,5.1276,354240.9123
2011-10-27 10:30:00,13.41,13.42,13.38,13.38,675932.5255405084,5.1276,5.1314,5.1161,5.1161,675932.5255
2011-10-27 10:40:00,13.38,13.5,13.38,13.48,527203.6113090996,5.1161,5.162,5.1161,5.1544,527203.6113
2011-10-27 10:50:00,13.47,13.51,13.46,13.51,696364.9322879544,5.1505,5.1658,5.1467,5.1658,696364.9323
2011-10-27 11:00:00,13.51,13.54,13.49,13.49,809455.927773818,5.1658,5.1773,5.1582,5.1582,809455.9278
2011-10-27 11:10:00,13.49,13.51,13.46,13.46,427417.4388215728,5.1582,5.1658,5.1467,5.1467,427417.4388
2011-10-27 11:20:00,13.46,13.48,13.44,13.48,266571.6322166785,5.1467,5.1544,5.1391,5.1544,266571.6322
2011-10-27 11:30:00,13.48,13.54,13.44,13.52,645759.0876692801,5.1544,5.1773,5.1391,5.1697,645759.0877
2011-10-27 11:40:00,13.53,13.55,13.52,13.52,266809.21834164887,5.1735,5.1811,5.1697,5.1697,266809.2183
2011-10-27 11:50:00,13.53,13.55,13.51,13.54,345450.22570681875,5.1735,5.1811,5.1658,5.1773,345450.2257
2011-10-27 12:00:00,13.54,13.59,13.54,13.54,502019.4820622476,5.1773,5.1964,5.1773,5.1773,502019.4821
2011-10-27 12:10:00,13.55,13.57,13.52,13.56,259444.0484675695,5.1811,5.1888,5.1697,5.185,259444.0485
2011-10-27 12:20:00,13.56,13.56,13.52,13.54,356379.18745545263,5.185,5.185,5.1697,5.1773,356379.1875
2011-10-27 12:30:00,13.54,13.57,13.53,13.54,396768.8287004039,5.1773,5.1888,5.1735,5.1773,396768.8287
2011-10-27 12:40:00,13.54,13.56,13.54,13.55,253266.8092183417,5.1773,5.185,5.1773,5.1811,253266.8092
2011-10-27 12:50:00,13.55,13.55,13.48,13.49,407222.6181990972,5.1811,5.1811,5.1544,5.1582,407222.6182
2011-10-27 13:00:00,13.49,13.55,13.49,13.54,367783.3214540271,5.1582,5.1811,5.1582,5.1773,367783.3215
2011-10-27 13:10:00,13.54,13.57,13.53,13.56,456402.9460679496,5.1773,5.1888,5.1735,5.185,456402.9461
2011-10-27 13:20:00,13.57,13.59,13.55,13.58,254217.1537182229,5.1888,5.1964,5.1811,5.1926,254217.1537
2011-10-27 13:30:00,13.58,13.61,13.57,13.6,297457.82846281776,5.1926,5.2041,5.1888,5.2002,297457.8285
2011-10-27 13:40:00,13.6,13.63,13.58,13.63,507483.9629365645,5.2002,5.2117,5.1926,5.2117,507483.9629
2011-10-27 13:50:00,13.63,13.68,13.63,13.68,603943.929674507,5.2117,5.2308,5.2117,5.2308,603943.9297
2011-10-27 14:00:00,13.68,13.7,13.67,13.69,532430.5060584462,5.2308,5.2385,5.227,5.2347,532430.5061
2011-10-27 14:10:00,13.68,13.68,13.62,13.63,858873.8417676408,5.2308,5.2308,5.2079,5.2117,858873.8418
2011-10-27 14:20:00,13.63,13.65,13.58,13.6,1169874.0793537658,5.2117,5.2194,5.1926,5.2002,1169874.0794
2011-10-27 14:30:00,13.6,13.62,13.58,13.6,1663340.4609170824,5.2002,5.2079,5.1926,5.2002,1663340.4609
2011-10-27 14:40:00,13.6,13.6,13.57,13.58,528866.7141838917,5.2002,5.2002,5.1888,5.1926,528866.7142
2011-10-27 14:50:00,13.58,13.61,13.56,13.6,706105.9634117368,5.1926,5.2041,5.185,5.2002,706105.9634
2011-10-27 15:00:00,13.6,13.65,13.6,13.62,619624.613922547,5.2002,5.2194,5.2002,5.2079,619624.6139
2011-10-27 15:10:00,13.62,13.66,13.61,13.65,766928.011404134,5.2079,5.2232,5.2041,5.2194,766928.0114
2011-10-27 15:20:00,13.65,13.7,13.65,13.68,1097647.897362794,5.2194,5.2385,5.2194,5.2308,1097647.8974
2011-10-27 15:30:00,13.68,13.69,13.64,13.66,1230220.9550962225,5.2308,5.2347,5.2155,5.2232,1230220.9551
2011-10-27 15:40:00,13.66,13.68,13.55,13.58,1376811.594202899,5.2232,5.2308,5.1811,5.1926,1376811.5942
2011-10-27 15:50:00,13.58,13.6,13.53,13.6,2940603.4687574245,5.1926,5.2002,5.1735,5.2002,2940603.4688
2011-10-28 09:30:00,13.47,13.7,13.47,13.7,1034449.9881206938,5.1505,5.2385,5.1505,5.2385,1034449.9881
2011-10-28 09:40:00,13.7,13.73,13.64,13.65,535043.9534331196,5.2385,5.25,5.2155,5.2194,535043.9534
2011-10-28 09:50:00,13.65,13.73,13.64,13.73,837253.5043953434,5.2194,5.25,5.2155,5.25,837253.5044
2011-10-28 10:00:00,13.73,13.75,13.7,13.74,594915.6569256355,5.25,5.2576,5.2385,5.2538,594915.6569
2011-10-28 10:10:00,13.73,13.8,13.73,13.78,562603.9439296746,5.25,5.2767,5.25,5.2691,562603.9439
2011-10-28 10:20:00,13.78,13.86,13.77,13.83,647897.3627940129,5.2691,5.2997,5.2653,5.2882,647897.3628
2011-10-28 10:30:00,13.83,13.89,13.83,13.88,616535.9942979331,5.2882,5.3111,5.2882,5.3073,616535.9943
2011-10-28 10:40:00,13.87,13.88,13.8,13.81,449750.5345687812,5.3035,5.3073,5.2767,5.2805,449750.5346
2011-10-28 10:50:00,13.82,13.89,13.82,13.85,1115942.028985507,5.2844,5.3111,5.2844,5.2958,1115942.029
2011-10-28 11:00:00,13.84,13.93,13.84,13.93,1137324.7802328344,5.292,5.3264,5.292,5.3264,1137324.7802
2011-10-28 11:10:00,13.93,13.94,13.91,13.93,609645.9966737942,5.3264,5.3303,5.3188,5.3264,609645.9967
2011-10-28 11:20:00,13.93,13.96,13.92,13.94,621287.716797339,5.3264,5.3379,5.3226,5.3303,621287.7168
2011-10-28 11:30:00,13.94,13.98,13.93,13.94,486576.383939178,5.3303,5.3456,5.3264,5.3303,486576.3839
2011-10-28 11:40:00,13.94,13.94,13.9,13.9,786647.6597766691,5.3303,5.3303,5.315,5.315,786647.6598
2011-10-28 11:50:00,13.9,13.92,13.83,13.86,1086006.1772392492,5.315,5.3226,5.2882,5.2997,1086006.1772
2011-10-28 12:00:00,13.86,13.89,13.84,13.85,607982.8937990022,5.2997,5.3111,5.292,5.2958,607982.8938
2011-10-28 12:10:00,13.84,13.86,13.81,13.82,625801.8531717748,5.292,5.2997,5.2805,5.2844,625801.8532
2011-10-28 12:20:00,13.82,13.85,13.78,13.8,609408.410548824,5.2844,5.2958,5.2691,5.2767,609408.4105
2011-10-28 12:30:00,13.8,13.82,13.78,13.8,399619.86220004753,5.2767,5.2844,5.2691,5.2767,399619.8622
2011-10-28 12:40:00,13.8,13.86,13.8,13.86,631028.7479211214,5.2767,5.2997,5.2767,5.2997,631028.7479
2011-10-28 12:50:00,13.86,13.91,13.85,13.9,340460.9170824424,5.2997,5.3188,5.2958,5.315,340460.9171
2011-10-28 13:00:00,13.89,13.92,13.87,13.88,356141.6013304823,5.3111,5.3226,5.3035,5.3073,356141.6013
2011-10-28 13:10:00,13.88,13.92,13.88,13.91,411023.996198622,5.3073,5.3226,5.3073,5.3188,411023.9962
2011-10-28 13:20:00,13.91,13.95,13.91,13.93,492991.2093133761,5.3188,5.3341,5.3188,5.3264,492991.2093
2011-10-28 13:30:00,13.93,13.97,13.92,13.93,508671.893561416,5.3264,5.3417,5.3226,5.3264,508671.8936
2011-10-28 13:40:00,13.93,13.95,13.9,13.93,484200.5226894749,5.3264,5.3341,5.315,5.3264,484200.5227
2011-10-28 13:50:00,13.92,13.96,13.92,13.95,347350.9147065812,5.3226,5.3379,5.3226,5.3341,347350.9147
2011-10-28 14:00:00,13.95,13.97,13.92,13.97,671893.5614160133,5.3341,5.3417,5.3226,5.3417,671893.5614
2011-10-28 14:10:00,13.97,13.97,13.91,13.92,496317.4150629604,5.3417,5.3417,5.3188,5.3226,496317.4151
2011-10-28 14:20:00,13.92,13.99,13.92,13.98,576383.939177952,5.3226,5.3494,5.3226,5.3456,576383.9392
2011-10-28 14:30:00,13.98,13.99,13.96,13.96,359942.9793300072,5.3456,5.3494,5.3379,5.3379,359942.9793
2011-10-28 14:40:00,13.96,13.97,13.94,13.96,289855.0724637681,5.3379,5.3417,5.3303,5.3379,289855.0725
2011-10-28 14:50:00,13.96,13.98,13.94,13.95,344737.4673319078,5.3379,5.3456,5.3303,5.3341,344737.4673
2011-10-28 15:00:00,13.96,14.0,13.96,13.98,580898.0755523877,5.3379,5.3532,5.3379,5.3456,580898.0756
2011-10-28 15:10:00,13.98,13.99,13.95,13.96,593252.5540508435,5.3456,5.3494,5.3341,5.3379,593252.5541
2011-10-28 15:20:00,13.96,13.98,13.93,13.95,609170.8244238537,5.3379,5.3456,5.3264,5.3341,609170.8244
2011-10-28 15:30:00,13.95,13.96,13.92,13.96,725112.8534093609,5.3341,5.3379,5.3226,5.3379,725112.8534
2011-10-28 15:40:00,13.96,14.0,13.94,14.0,1361368.496079829,5.3379,5.3532,5.3303,5.3532,1361368.4961
2011-10-28 15:50:00,14.0,14.02,13.97,13.99,1902589.6887621763,5.3532,5.3608,5.3417,5.3494,1902589.6888
2011-10-31 09:30:00,13.79,13.79,13.51,13.54,1459729.151817534,5.2729,5.2729,5.1658,5.1773,1459729.1518
2011-10-31 09:40:00,13.54,13.54,13.38,13.38,1288904.727963887,5.1773,5.1773,5.1161,5.1161,1288904.728
2011-10-31 09:50:00,13.38,13.52,13.38,13.45,1881682.1097647897,5.1161,5.1697,5.1161,5.1429,1881682.1098
2011-10-31 10:00:00,13.45,13.46,13.44,13.45,1009028.2727488716,5.1429,5.1467,5.1391,5.1429,1009028.2727
2011-10-31 10:10:00,13.45,13.46,13.42,13.45,818959.3727726301,5.1429,5.1467,5.1314,5.1429,818959.3728
2011-10-31 10:20:00,13.45,13.58,13.44,13.57,1345212.6395818484,5.1429,5.1926,5.1391,5.1888,1345212.6396
2011-10-31 10:30:00,13.57,13.7,13.56,13.67,1089332.3829888336,5.1888,5.2385,5.185,5.227,1089332.383
2011-10-31 10:40:00,13.67,13.7,13.64,13.64,1271798.5269660251,5.227,5.2385,5.2155,5.2155,1271798.527
2011-10-31 10:50:00,13.65,13.7,13.63,13.69,734853.8845331433,5.2194,5.2385,5.2117,5.2347,734853.8845
2011-10-31 11:00:00,13.69,13.7,13.65,13.65,669042.5279163697,5.2347,5.2385,5.2194,5.2194,669042.5279
2011-10-31 11:10:00,13.66,13.66,13.57,13.57,764789.7362794013,5.2232,5.2232,5.1888,5.1888,764789.7363
2011-10-31 11:20:00,13.57,13.58,13.54,13.55,435020.1948206225,5.1888,5.1926,5.1773,5.1811,435020.1948
2011-10-31 11:30:00,13.55,13.6,13.54,13.54,306010.92896174866,5.1811,5.2002,5.1773,5.1773,306010.929
2011-10-31 11:40:00,13.54,13.62,13.54,13.6,708719.4107864101,5.1773,5.2079,5.1773,5.2002,708719.4108
2011-10-31 11:50:00,13.6,13.62,13.55,13.55,392254.6923259682,5.2002,5.2079,5.1811,5.1811,392254.6923
2011-10-31 12:00:00,13.55,13.56,13.5,13.51,423378.4746970777,5.1811,5.185,5.162,5.1658,423378.4747
2011-10-31 12:10:00,13.51,13.52,13.48,13.51,442622.95081967214,5.1658,5.1697,5.1544,5.1658,442622.9508
2011-10-31 12:20:00,13.51,13.51,13.48,13.48,552150.1544309813,5.1658,5.1658,5.1544,5.1544,552150.1544
2011-10-31 12:30:00,13.49,13.53,13.49,13.52,292230.9337134712,5.1582,5.1735,5.1582,5.1697,292230.9337
2011-10-31 12:40:00,13.52,13.54,13.5,13.53,294131.6227132336,5.1697,5.1773,5.162,5.1735,294131.6227
2011-10-31 12:50:00,13.53,13.53,13.51,13.52,247089.5699691138,5.1735,5.1735,5.1658,5.1697,247089.57
2011-10-31 13:00:00,13.52,13.55,13.52,13.52,277738.18009028275,5.1697,5.1811,5.1697,5.1697,277738.1801
2011-10-31 13:10:00,13.52,13.54,13.52,13.53,249703.0173437872,5.1697,5.1773,5.1697,5.1735,249703.0173
2011-10-31 13:20:00,13.53,13.54,13.51,13.51,210976.478973628,5.1735,5.1773,5.1658,5.1658,210976.479
2011-10-31 13:30:00,13.51,13.55,13.5,13.55,380375.3860774531,5.1658,5.1811,5.162,5.1811,380375.3861
2011-10-31 13:40:00,13.55,13.6,13.54,13.6,392017.1062009979,5.1811,5.2002,5.1773,5.2002,392017.1062
2011-10-31 13:50:00,13.6,13.61,13.57,13.59,229745.78284628177,5.2002,5.2041,5.1888,5.1964,229745.7828
2011-10-31 14:00:00,13.59,13.6,13.55,13.56,299596.1035875505,5.1964,5.2002,5.1811,5.185,299596.1036
2011-10-31 14:10:00,13.57,13.57,13.53,13.55,259206.4623425992,5.1888,5.1888,5.1735,5.1811,259206.4623
2011-10-31 14:20:00,13.55,13.58,13.52,13.55,320266.09645996673,5.1811,5.1926,5.1697,5.1811,320266.0965
2011-10-31 14:30:00,13.55,13.56,13.48,13.49,351152.292706106,5.1811,5.185,5.1544,5.1582,351152.2927
2011-10-31 14:40:00,13.49,13.52,13.49,13.52,332858.16108339274,5.1582,5.1697,5.1582,5.1697,332858.1611
2011-10-31 14:50:00,13.52,13.56,13.52,13.54,327631.2663340461,5.1697,5.185,5.1697,5.1773,327631.2663
2011-10-31 15:00:00,13.54,13.54,13.49,13.49,419339.5105725826,5.1773,5.1773,5.1582,5.1582,419339.5106
2011-10-31 15:10:00,13.49,13.51,13.46,13.46,633167.0230458542,5.1582,5.1658,5.1467,5.1467,633167.023
2011-10-31 15:20:00,13.46,13.48,13.43,13.43,554288.429555714,5.1467,5.1544,5.1352,5.1352,554288.4296
2011-10-31 15:30:00,13.43,13.46,13.42,13.44,1042290.3302447136,5.1352,5.1467,5.1314,5.1391,1042290.3302
2011-10-31 15:40:00,13.44,13.46,13.41,13.44,1449512.948443811,5.1391,5.1467,5.1276,5.1391,1449512.9484
2011-10-31 15:50:00,13.44,13.48,13.39,13.39,2866951.770016631,5.1391,5.1544,5.12,5.12,2866951.77
2011-11-01 09:30:00,12.96,13.15,12.92,13.13,2314326.443335709,4.9555,5.0282,4.9402,5.0205,2314326.4433
2011-11-01 09:40:00,13.13,13.22,13.1,13.2,1495367.070563079,5.0205,5.0549,5.0091,5.0473,1495367.0706
2011-11-01 09:50:00,13.19,13.24,13.17,13.2,614635.3052981707,5.0435,5.0626,5.0358,5.0473,614635.3053
2011-11-01 10:00:00,13.2,13.27,13.14,13.22,1396293.6564504632,5.0473,5.0741,5.0244,5.0549,1396293.6565
2011-11-01 10:10:00,13.22,13.28,13.22,13.27,874079.3537657401,5.0549,5.0779,5.0549,5.0741,874079.3538
2011-11-01 10:20:00,13.26,13.27,13.22,13.26,550011.8793062485,5.0702,5.0741,5.0549,5.0702,550011.8793
2011-11-01 10:30:00,13.25,13.3,13.22,13.26,450938.4651936327,5.0664,5.0855,5.0549,5.0702,450938.4652
2011-11-01 10:40:00,13.26,13.27,13.2,13.22,564029.4606794963,5.0702,5.0741,5.0473,5.0549,564029.4607
2011-11-01 10:50:00,13.22,13.24,13.17,13.17,889760.03801378,5.0549,5.0626,5.0358,5.0358,889760.038
2011-11-01 11:00:00,13.17,13.21,13.16,13.18,608458.0660489427,5.0358,5.0511,5.032,5.0397,608458.066
2011-11-01 11:10:00,13.18,13.22,13.16,13.2,687574.2456640532,5.0397,5.0549,5.032,5.0473,687574.2457
2011-11-01 11:20:00,13.2,13.22,13.18,13.2,635780.4704205275,5.0473,5.0549,5.0397,5.0473,635780.4704
2011-11-01 11:30:00,13.2,13.22,13.15,13.17,1184842.0052268947,5.0473,5.0549,5.0282,5.0358,1184842.0052
2011-11-01 11:40:00,13.17,13.17,13.06,13.1,584937.0396768829,5.0358,5.0358,4.9938,5.0091,584937.0397
2011-11-01 11:50:00,13.1,13.11,13.05,13.08,518650.5108101687,5.0091,5.0129,4.9899,5.0014,518650.5108
2011-11-01 12:00:00,13.08,13.12,13.06,13.11,686623.901164172,5.0014,5.0167,4.9938,5.0129,686623.9012
2011-11-01 12:10:00,13.11,13.16,13.08,13.08,532905.6783083868,5.0129,5.032,5.0014,5.0014,532905.6783
2011-11-01 12:20:00,13.08,13.11,13.07,13.09,617723.9249227846,5.0014,5.0129,4.9976,5.0052,617723.9249
2011-11-01 12:30:00,13.09,13.14,13.06,13.14,522214.3026847232,5.0052,5.0244,4.9938,5.0244,522214.3027
2011-11-01 12:40:00,13.14,13.14,13.05,13.07,545022.5706818722,5.0244,5.0244,4.9899,4.9976,545022.5707
2011-11-01 12:50:00,13.06,13.09,13.05,13.07,656212.8771679734,4.9938,5.0052,4.9899,4.9976,656212.8772
2011-11-01 13:00:00,13.06,13.12,13.05,13.1,727251.1285340936,4.9938,5.0167,4.9899,5.0091,727251.1285
2011-11-01 13:10:00,13.09,13.12,13.06,13.08,439771.9173200285,5.0052,5.0167,4.9938,5.0014,439771.9173
2011-11-01 13:20:00,13.08,13.15,13.06,13.14,986932.7631266336,5.0014,5.0282,4.9938,5.0244,986932.7631
2011-11-01 13:30:00,13.14,13.21,13.14,13.16,1145877.8807317652,5.0244,5.0511,5.0244,5.032,1145877.8807
2011-11-01 13:40:00,13.16,13.22,13.15,13.17,652173.9130434783,5.032,5.0549,5.0282,5.0358,652173.913
2011-11-01 13:50:00,13.17,13.2,13.1,13.12,540746.0204324068,5.0358,5.0473,5.0091,5.0167,540746.0204
2011-11-01 14:00:00,13.12,13.17,13.11,13.14,597291.5181753386,5.0167,5.0358,5.0129,5.0244,597291.5182
2011-11-01 14:10:00,13.14,13.16,13.12,13.14,732478.0232834403,5.0244,5.032,5.0167,5.0244,732478.0233
2011-11-01 14:20:00,13.14,13.2,13.14,13.17,655737.7049180327,5.0244,5.0473,5.0244,5.0358,655737.7049
2011-11-01 14:30:00,13.17,13.19,13.12,13.15,917320.028510335,5.0358,5.0435,5.0167,5.0282,917320.0285
2011-11-01 14:40:00,13.15,13.16,13.11,13.13,831551.4373960561,5.0282,5.032,5.0129,5.0205,831551.4374
2011-11-01 14:50:00,13.14,13.16,13.09,13.12,720598.7170349251,5.0244,5.032,5.0052,5.0167,720598.717
2011-11-01 15:00:00,13.12,13.12,13.05,13.06,1391304.347826087,5.0167,5.0167,4.9899,4.9938,1391304.3478
2011-11-01 15:10:00,13.06,13.1,13.06,13.1,816821.0976478974,4.9938,5.0091,4.9938,5.0091,816821.0976
2011-11-01 15:20:00,13.09,13.1,13.04,13.06,727013.5424091233,5.0052,5.0091,4.9861,4.9938,727013.5424
2011-11-01 15:30:00,13.06,13.11,13.05,13.1,1016868.6148728916,4.9938,5.0129,4.9899,5.0091,1016868.6149
2011-11-01 15:40:00,13.1,13.1,13.03,13.05,2794250.415775718,5.0091,5.0091,4.9823,4.9899,2794250.4158
2011-11-01 15:50:00,13.05,13.06,12.99,13.02,3214065.098598242,4.9899,4.9938,4.967,4.9785,3214065.0986
2011-11-02 09:30:00,13.15,13.4,13.15,13.25,1789023.5210263722,5.0282,5.1238,5.0282,5.0664,1789023.521
2011-11-02 09:40:00,13.25,13.35,13.25,13.32,754335.946780708,5.0664,5.1047,5.0664,5.0932,754335.9468
2011-11-02 09:50:00,13.32,13.32,13.27,13.3,588500.8315514374,5.0932,5.0932,5.0741,5.0855,588500.8316
2011-11-02 10:00:00,13.3,13.32,13.28,13.32,641720.123544785,5.0855,5.0932,5.0779,5.0932,641720.1235
2011-11-02 10:10:00,13.32,13.35,13.3,13.3,715609.4084105488,5.0932,5.1047,5.0855,5.0855,715609.4084
2011-11-02 10:20:00,13.3,13.32,13.24,13.31,623901.1641720124,5.0855,5.0932,5.0626,5.0894,623901.1642
2011-11-02 10:30:00,13.31,13.33,13.28,13.32,574008.077928249,5.0894,5.097,5.0779,5.0932,574008.0779
2011-11-02 10:40:00,13.32,13.35,13.29,13.34,296745.07008790685,5.0932,5.1047,5.0817,5.1008,296745.0701
2011-11-02 10:50:00,13.34,13.39,13.34,13.38,706581.1356616773,5.1008,5.12,5.1008,5.1161,706581.1357
2011-11-02 11:00:00,13.38,13.44,13.38,13.43,870753.1480161559,5.1161,5.1391,5.1161,5.1352,870753.148
2011-11-02 11:10:00,13.42,13.43,13.39,13.42,385839.86695177,5.1314,5.1352,5.12,5.1314,385839.867
2011-11-02 11:20:00,13.42,13.42,13.36,13.37,412924.6851983844,5.1314,5.1314,5.1085,5.1123,412924.6852
2011-11-02 11:30:00,13.37,13.38,13.34,13.34,343787.1228320266,5.1123,5.1161,5.1008,5.1008,343787.1228
2011-11-02 11:40:00,13.34,13.36,13.34,13.34,344975.0534568781,5.1008,5.1085,5.1008,5.1008,344975.0535
2011-11-02 11:50:00,13.34,13.36,13.34,13.36,362556.4267046804,5.1008,5.1085,5.1008,5.1085,362556.4267
2011-11-02 12:00:00,13.36,13.36,13.33,13.35,433357.0919458304,5.1085,5.1085,5.097,5.1047,433357.0919
2011-11-02 12:10:00,13.35,13.36,13.34,13.35,428605.3694464244,5.1047,5.1085,5.1008,5.1047,428605.3694
2011-11-02 12:20:00,13.35,13.36,13.34,13.36,454502.2570681872,5.1047,5.1085,5.1008,5.1085,454502.2571
2011-11-02 12:30:00,13.36,13.37,13.33,13.36,842480.39914469,5.1085,5.1123,5.097,5.1085,842480.3991
2011-11-02 12:40:00,13.36,13.38,13.26,13.26,441435.0201948207,5.1085,5.1161,5.0702,5.0702,441435.0202
2011-11-02 12:50:00,13.26,13.32,13.25,13.31,707293.8940365883,5.0702,5.0932,5.0664,5.0894,707293.894
2011-11-02 13:00:00,13.3,13.31,13.26,13.27,929674.5070087909,5.0855,5.0894,5.0702,5.0741,929674.507
2011-11-02 13:10:00,13.26,13.28,13.26,13.26,421240.199572345,5.0702,5.0779,5.0702,5.0702,421240.1996
2011-11-02 13:20:00,13.26,13.26,13.22,13.24,396768.8287004039,5.0702,5.0702,5.0549,5.0626,396768.8287
2011-11-02 13:30:00,13.24,13.27,13.24,13.24,398194.3454502257,5.0626,5.0741,5.0626,5.0626,398194.3455
2011-11-02 13:40:00,13.24,13.26,13.22,13.24,462105.01306723687,5.0626,5.0702,5.0549,5.0626,462105.0131
2011-11-02 13:50:00,13.24,13.25,13.2,13.21,348063.6730814921,5.0626,5.0664,5.0473,5.0511,348063.6731
2011-11-02 14:00:00,13.21,13.24,13.18,13.22,579234.9726775957,5.0511,5.0626,5.0397,5.0549,579234.9727
2011-11-02 14:10:00,13.22,13.24,13.18,13.22,365169.87407935376,5.0549,5.0626,5.0397,5.0549,365169.8741
2011-11-02 14:20:00,13.22,13.26,13.21,13.22,353765.7400807793,5.0549,5.0702,5.0511,5.0549,353765.7401
2011-11-02 14:30:00,13.22,13.27,13.21,13.25,321691.6132097886,5.0549,5.0741,5.0511,5.0664,321691.6132
2011-11-02 14:40:00,13.25,13.28,13.23,13.26,414112.615823236,5.0664,5.0779,5.0588,5.0702,414112.6158
2011-11-02 14:50:00,13.26,13.29,13.26,13.28,605131.8602993585,5.0702,5.0817,5.0702,5.0779,605131.8603
2011-11-02 15:00:00,13.28,13.33,13.27,13.32,883345.2126395819,5.0779,5.097,5.0741,5.0932,883345.2126
2011-11-02 15:10:00,13.32,13.36,13.32,13.35,711332.8581610834,5.0932,5.1085,5.0932,5.1047,711332.8582
2011-11-02 15:20:00,13.35,13.38,13.34,13.36,973152.767878356,5.1047,5.1161,5.1008,5.1085,973152.7679
2011-11-02 15:30:00,13.36,13.38,13.34,13.37,1571632.216678546,5.1085,5.1161,5.1008,5.1123,1571632.2167
2011-11-02 15:40:00,13.37,13.39,13.32,13.33,1326918.507959135,5.1123,5.12,5.0932,5.097,1326918.508
2011-11-02 15:50:00,13.33,13.39,13.33,13.38,1744357.3295319553,5.097,5.12,5.097,5.1161,1744357.3295
2011-11-03 09:30:00,13.48,13.53,13.44,13.53,1203611.3090995487,5.1544,5.1735,5.1391,5.1735,1203611.3091
2011-11-03 09:40:00,13.53,13.58,13.49,13.52,837491.0905203136,5.1735,5.1926,5.1582,5.1697,837491.0905
2011-11-03 09:50:00,13.52,13.57,13.49,13.52,1192444.7612259444,5.1697,5.1888,5.1582,5.1697,1192444.7612
2011-11-03 10:00:00,13.51,13.52,13.46,13.49,859349.0140175814,5.1658,5.1697,5.1467,5.1582,859349.014
2011-11-03 10:10:00,13.49,13.54,13.46,13.54,617011.1665478736,5.1582,5.1773,5.1467,5.1773,617011.1665
2011-11-03 10:20:00,13.54,13.59,13.53,13.55,532668.0921834165,5.1773,5.1964,5.1735,5.1811,532668.0922
2011-11-03 10:30:00,13.54,13.6,13.54,13.6,617011.1665478736,5.1773,5.2002,5.1773,5.2002,617011.1665
2011-11-03 10:40:00,13.6,13.68,13.6,13.66,784271.798526966,5.2002,5.2308,5.2002,5.2232,784271.7985
2011-11-03 10:50:00,13.66,13.67,13.61,13.62,426229.5081967213,5.2232,5.227,5.2041,5.2079,426229.5082
2011-11-03 11:00:00,13.61,13.66,13.61,13.64,401045.37894986937,5.2041,5.2232,5.2041,5.2155,401045.3789
2011-11-03 11:10:00,13.65,13.7,13.65,13.7,838441.4350201949,5.2194,5.2385,5.2194,5.2385,838441.435
2011-11-03 11:20:00,13.7,13.72,13.68,13.69,451413.6374435733,5.2385,5.2461,5.2308,5.2347,451413.6374
2011-11-03 11:30:00,13.7,13.73,13.68,13.69,358992.634830126,5.2385,5.25,5.2308,5.2347,358992.6348
2011-11-03 11:40:00,13.68,13.69,13.65,13.67,256830.6010928962,5.2308,5.2347,5.2194,5.227,256830.6011
2011-11-03 11:50:00,13.67,13.69,13.62,13.63,307674.0318365408,5.227,5.2347,5.2079,5.2117,307674.0318
2011-11-03 12:00:00,13.63,13.65,13.61,13.65,347350.9147065812,5.2117,5.2194,5.2041,5.2194,347350.9147
2011-11-03 12:10:00,13.65,13.67,13.62,13.63,280826.79971489665,5.2194,5.227,5.2079,5.2117,280826.7997
2011-11-03 12:20:00,13.63,13.65,13.62,13.64,226657.16322166787,5.2117,5.2194,5.2079,5.2155,226657.1632
2011-11-03 12:30:00,13.65,13.65,13.6,13.61,512235.68543597055,5.2194,5.2194,5.2002,5.2041,512235.6854
2011-11-03 12:40:00,13.61,13.69,13.6,13.68,414825.37419814686,5.2041,5.2347,5.2002,5.2308,414825.3742
2011-11-03 12:50:00,13.68,13.69,13.66,13.68,347113.32858161087,5.2308,5.2347,5.2232,5.2308,347113.3286
2011-11-03 13:00:00,13.68,13.68,13.63,13.67,283440.24708957,5.2308,5.2308,5.2117,5.227,283440.2471
2011-11-03 13:10:00,13.67,13.72,13.67,13.72,544072.2261819909,5.227,5.2461,5.227,5.2461,544072.2262
2011-11-03 13:20:00,13.72,13.74,13.71,13.73,447849.8455690188,5.2461,5.2538,5.2423,5.25,447849.8456
2011-11-03 13:30:00,13.73,13.75,13.72,13.74,531717.7476835353,5.25,5.2576,5.2461,5.2538,531717.7477
2011-11-03 13:40:00,13.74,13.77,13.73,13.77,529579.4725588026,5.2538,5.2653,5.25,5.2653,529579.4726
2011-11-03 13:50:00,13.76,13.77,13.75,13.76,756949.3941553814,5.2614,5.2653,5.2576,5.2614,756949.3942
2011-11-03 14:00:00,13.76,13.8,13.75,13.78,847232.121644096,5.2614,5.2767,5.2576,5.2691,847232.1216
2011-11-03 14:10:00,13.79,13.83,13.78,13.81,716797.3390354003,5.2729,5.2882,5.2691,5.2805,716797.339
2011-11-03 14:20:00,13.8,13.83,13.8,13.81,675932.5255405084,5.2767,5.2882,5.2767,5.2805,675932.5255
2011-11-03 14:30:00,13.81,13.84,13.78,13.84,536707.0563079116,5.2805,5.292,5.2691,5.292,536707.0563
2011-11-03 14:40:00,13.84,13.84,13.83,13.84,807080.066524115,5.292,5.292,5.2882,5.292,807080.0665
2011-11-03 14:50:00,13.84,13.84,13.8,13.83,689950.1069137562,5.292,5.292,5.2767,5.2882,689950.1069
2011-11-03 15:00:00,13.83,13.87,13.83,13.87,807080.066524115,5.2882,5.3035,5.2882,5.3035,807080.0665
2011-11-03 15:10:00,13.87,13.89,13.86,13.89,851746.2580185317,5.3035,5.3111,5.2997,5.3111,851746.258
2011-11-03 15:20:00,13.89,13.9,13.88,13.9,774055.595153243,5.3111,5.315,5.3073,5.315,774055.5952
2011-11-03 15:30:00,13.9,13.93,13.88,13.88,1101924.4476122595,5.315,5.3264,5.3073,5.3073,1101924.4476
2011-11-03 15:40:00,13.88,13.9,13.87,13.9,1385839.86695177,5.3073,5.315,5.3035,5.315,1385839.867
2011-11-03 15:50:00,13.9,13.93,13.89,13.91,2578047.042052744,5.315,5.3264,5.3111,5.3188,2578047.0421
2011-11-04 09:30:00,13.75,13.82,13.7,13.77,843905.9158945117,5.2576,5.2844,5.2385,5.2653,843905.9159
2011-11-04 09:40:00,13.77,13.8,13.71,13.75,547873.6041815159,5.2653,5.2767,5.2423,5.2576,547873.6042
2011-11-04 09:50:00,13.76,13.76,13.56,13.57,750772.1549061534,5.2614,5.2614,5.185,5.1888,750772.1549
2011-11-04 10:00:00,13.57,13.63,13.54,13.59,696840.104537895,5.1888,5.2117,5.1773,5.1964,696840.1045
2011-11-04 10:10:00,13.6,13.6,13.55,13.57,649798.0517937753,5.2002,5.2002,5.1811,5.1888,649798.0518
2011-11-04 10:20:00,13.57,13.58,13.55,13.57,587550.4870515562,5.1888,5.1926,5.1811,5.1888,587550.4871
2011-11-04 10:30:00,13.57,13.59,13.55,13.59,539082.9175576146,5.1888,5.1964,5.1811,5.1964,539082.9176
2011-11-04 10:40:00,13.59,13.65,13.58,13.65,631028.7479211214,5.1964,5.2194,5.1926,5.2194,631028.7479
2011-11-04 10:50:00,13.65,13.67,13.63,13.64,486576.383939178,5.2194,5.227,5.2117,5.2155,486576.3839
2011-11-04 11:00:00,13.65,13.65,13.6,13.6,425991.92207175103,5.2194,5.2194,5.2002,5.2002,425991.9221
2011-11-04 11:10:00,13.6,13.65,13.6,13.64,500831.5514373961,5.2002,5.2194,5.2002,5.2155,500831.5514
2011-11-04 11:20:00,13.63,13.64,13.6,13.64,510334.99643620814,5.2117,5.2155,5.2002,5.2155,510334.9964
2011-11-04 11:30:00,13.64,13.66,13.63,13.66,920408.6481349488,5.2155,5.2232,5.2117,5.2232,920408.6481
2011-11-04 11:40:00,13.66,13.68,13.64,13.66,594202.8985507246,5.2232,5.2308,5.2155,5.2232,594202.8986
2011-11-04 11:50:00,13.65,13.66,13.61,13.62,431456.402946068,5.2194,5.2232,5.2041,5.2079,431456.4029
2011-11-04 12:00:00,13.62,13.68,13.62,13.66,308386.79021145165,5.2079,5.2308,5.2079,5.2232,308386.7902
2011-11-04 12:10:00,13.66,13.71,13.66,13.71,393680.20907579,5.2232,5.2423,5.2232,5.2423,393680.2091
2011-11-04 12:20:00,13.71,13.72,13.7,13.7,401758.1373247802,5.2423,5.2461,5.2385,5.2385,401758.1373
2011-11-04 12:30:00,13.7,13.7,13.67,13.68,500356.37918745546,5.2385,5.2385,5.227,5.2308,500356.3792
2011-11-04 12:40:00,13.68,13.69,13.63,13.64,484438.10881444527,5.2308,5.2347,5.2117,5.2155,484438.1088
2011-11-04 12:50:00,13.64,13.67,13.63,13.66,214302.68472321212,5.2155,5.227,5.2117,5.2232,214302.6847
2011-11-04 13:00:00,13.66,13.68,13.65,13.67,165122.3568543597,5.2232,5.2308,5.2194,5.227,165122.3569
2011-11-04 13:10:00,13.67,13.74,13.67,13.73,497030.1734378712,5.227,5.2538,5.227,5.25,497030.1734
2011-11-04 13:20:00,13.73,13.75,13.7,13.71,205036.8258493704,5.25,5.2576,5.2385,5.2423,205036.8258
2011-11-04 13:30:00,13.71,13.73,13.7,13.7,172249.94060346877,5.2423,5.25,5.2385,5.2385,172249.9406
2011-11-04 13:40:00,13.7,13.79,13.7,13.78,602755.9990496555,5.2385,5.2729,5.2385,5.2691,602755.999
2011-11-04 13:50:00,13.78,13.79,13.76,13.78,569018.7693038727,5.2691,5.2729,5.2614,5.2691,569018.7693
2011-11-04 14:00:00,13.78,13.83,13.78,13.81,746495.604656688,5.2691,5.2882,5.2691,5.2805,746495.6047
2011-11-04 14:10:00,13.81,13.81,13.78,13.8,291280.5892135899,5.2805,5.2805,5.2691,5.2767,291280.5892
2011-11-04 14:20:00,13.8,13.82,13.79,13.81,402470.8956996912,5.2767,5.2844,5.2729,5.2805,402470.8957
2011-11-04 14:30:00,13.81,13.83,13.76,13.76,342361.6060822048,5.2805,5.2882,5.2614,5.2614,342361.6061
2011-11-04 14:40:00,13.76,13.78,13.74,13.77,269185.07959135185,5.2614,5.2691,5.2538,5.2653,269185.0796
2011-11-04 14:50:00,13.77,13.78,13.74,13.76,227607.50772154907,5.2653,5.2691,5.2538,5.2614,227607.5077
2011-11-04 15:00:00,13.76,13.76,13.71,13.73,410073.6516987408,5.2614,5.2614,5.2423,5.25,410073.6517
2011-11-04 15:10:00,13.73,13.76,13.72,13.76,317652.6490852934,5.25,5.2614,5.2461,5.2614,317652.6491
2011-11-04 15:20:00,13.75,13.76,13.72,13.74,327631.2663340461,5.2576,5.2614,5.2461,5.2538,327631.2663
2011-11-04 15:30:00,13.74,13.78,13.73,13.74,668329.7695414588,5.2538,5.2691,5.25,5.2538,668329.7695
2011-11-04 15:40:00,13.74,13.79,13.74,13.77,592064.623425992,5.2538,5.2729,5.2538,5.2653,592064.6234
2011-11-04 15:50:00,13.76,13.77,13.73,13.77,1982893.7990021384,5.2614,5.2653,5.25,5.2653,1982893.799
2011-11-07 09:30:00,13.72,13.72,13.62,13.65,790449.0377761939,5.2461,5.2461,5.2079,5.2194,790449.0378
2011-11-07 09:40:00,13.65,13.67,13.59,13.65,768115.9420289855,5.2194,5.227,5.1964,5.2194,768115.942
2011-11-07 09:50:00,13.66,13.67,13.6,13.61,278213.3523402233,5.2232,5.227,5.2002,5.2041,278213.3523
2011-11-07 10:00:00,13.61,13.62,13.53,13.56,381088.144452364,5.2041,5.2079,5.1735,5.185,381088.1445
2011-11-07 10:10:00,13.56,13.57,13.48,13.49,517462.5801853172,5.185,5.1888,5.1544,5.1582,517462.5802
2011-11-07 10:20:00,13.49,13.51,13.46,13.47,575908.7669280114,5.1582,5.1658,5.1467,5.1505,575908.7669
2011-11-07 10:30:00,13.47,13.48,13.43,13.45,440959.84794488,5.1505,5.1544,5.1352,5.1429,440959.8479
2011-11-07 10:40:00,13.46,13.48,13.44,13.45,375861.24970301735,5.1467,5.1544,5.1391,5.1429,375861.2497
2011-11-07 10:50:00,13.45,13.47,13.42,13.45,630078.4034212402,5.1429,5.1505,5.1314,5.1429,630078.4034
2011-11-07 11:00:00,13.45,13.5,13.43,13.45,279876.45521501545,5.1429,5.162,5.1352,5.1429,279876.4552
2011-11-07 11:10:00,13.45,13.5,13.45,13.46,216678.5459729152,5.1429,5.162,5.1429,5.1467,216678.546
2011-11-07 11:20:00,13.46,13.48,13.44,13.46,245901.6393442623,5.1467,5.1544,5.1391,5.1467,245901.6393
2011-11-07 11:30:00,13.46,13.49,13.45,13.49,339985.7448325018,5.1467,5.1582,5.1429,5.1582,339985.7448
2011-11-07 11:40:00,13.49,13.52,13.46,13.51,347588.50083155144,5.1582,5.1697,5.1467,5.1658,347588.5008
2011-11-07 11:50:00,13.5,13.53,13.5,13.52,147778.56973152768,5.162,5.1735,5.162,5.1697,147778.5697
2011-11-07 12:00:00,13.52,13.56,13.52,13.55,215490.61534806367,5.1697,5.185,5.1697,5.1811,215490.6153
2011-11-07 12:10:00,13.54,13.56,13.46,13.47,335946.78070800664,5.1773,5.185,5.1467,5.1505,335946.7807
2011-11-07 12:20:00,13.47,13.47,13.44,13.44,561891.1855547637,5.1505,5.1505,5.1391,5.1391,561891.1856
2011-11-07 12:30:00,13.45,13.47,13.4,13.47,370634.3549536707,5.1429,5.1505,5.1238,5.1505,370634.355
2011-11-07 12:40:00,13.46,13.49,13.46,13.48,216203.3737229746,5.1467,5.1582,5.1467,5.1544,216203.3737
2011-11-07 12:50:00,13.48,13.52,13.47,13.51,176526.4908529342,5.1544,5.1697,5.1505,5.1658,176526.4909
2011-11-07 13:00:00,13.51,13.52,13.49,13.51,144214.77785697317,5.1658,5.1697,5.1582,5.1658,144214.7779
2011-11-07 13:10:00,13.52,13.56,13.51,13.55,183416.4884770729,5.1697,5.185,5.1658,5.1811,183416.4885
2011-11-07 13:20:00,13.55,13.56,13.53,13.54,236160.60822047992,5.1811,5.185,5.1735,5.1773,236160.6082
2011-11-07 13:30:00,13.54,13.54,13.53,13.53,162984.08172962698,5.1773,5.1773,5.1735,5.1735,162984.0817
2011-11-07 13:40:00,13.54,13.54,13.5,13.51,224518.8880969352,5.1773,5.1773,5.162,5.1658,224518.8881
2011-11-07 13:50:00,13.52,13.59,13.5,13.56,652649.0852934188,5.1697,5.1964,5.162,5.185,652649.0853
2011-11-07 14:00:00,13.56,13.59,13.55,13.57,640057.0206699929,5.185,5.1964,5.1811,5.1888,640057.0207
2011-11-07 14:10:00,13.57,13.59,13.54,13.57,453789.4986932763,5.1888,5.1964,5.1773,5.1888,453789.4987
2011-11-07 14:20:00,13.57,13.6,13.56,13.58,311950.5820860062,5.1888,5.2002,5.185,5.1926,311950.5821
2011-11-07 14:30:00,13.58,13.6,13.56,13.58,240199.57234497505,5.1926,5.2002,5.185,5.1926,240199.5723
2011-11-07 14:40:00,13.57,13.6,13.57,13.58,205749.5842242813,5.1888,5.2002,5.1888,5.1926,205749.5842
2011-11-07 14:50:00,13.58,13.64,13.58,13.63,319553.3380850558,5.1926,5.2155,5.1926,5.2117,319553.3381
2011-11-07 15:00:00,13.64,13.65,13.62,13.64,226894.74934663816,5.2155,5.2194,5.2079,5.2155,226894.7493
2011-11-07 15:10:00,13.64,13.66,13.63,13.63,399144.6899501069,5.2155,5.2232,5.2117,5.2117,399144.69
2011-11-07 15:20:00,13.63,13.64,13.57,13.57,493228.7954383464,5.2117,5.2155,5.1888,5.1888,493228.7954
2011-11-07 15:30:00,13.57,13.62,13.57,13.62,539795.6759325255,5.1888,5.2079,5.1888,5.2079,539795.6759
2011-11-07 15:40:00,13.62,13.64,13.62,13.63,535756.7118080304,5.2079,5.2155,5.2079,5.2117,535756.7118
2011-11-07 15:50:00,13.63,13.67,13.62,13.67,1214540.2708481825,5.2117,5.227,5.2079,5.227,1214540.2708
2011-11-08 09:30:00,13.77,13.78,13.71,13.76,596578.7598004277,5.2653,5.2691,5.2423,5.2614,596578.7598
2011-11-08 09:40:00,13.76,13.83,13.75,13.79,456878.1183178903,5.2614,5.2882,5.2576,5.2729,456878.1183
2011-11-08 09:50:00,13.79,13.84,13.72,13.83,835115.2292706106,5.2729,5.292,5.2461,5.2882,835115.2293
2011-11-08 10:00:00,13.83,13.85,13.77,13.78,412211.9268234736,5.2882,5.2958,5.2653,5.2691,412211.9268
2011-11-08 10:10:00,13.78,13.79,13.73,13.79,405559.515324305,5.2691,5.2729,5.25,5.2729,405559.5153
2011-11-08 10:20:00,13.79,13.79,13.68,13.68,508196.7213114754,5.2729,5.2729,5.2308,5.2308,508196.7213
2011-11-08 10:30:00,13.69,13.73,13.68,13.72,243288.19196958892,5.2347,5.25,5.2308,5.2461,243288.192
2011-11-08 10:40:00,13.71,13.73,13.7,13.7,269422.6657163222,5.2423,5.25,5.2385,5.2385,269422.6657
2011-11-08 10:50:00,13.7,13.72,13.63,13.65,400095.0344499881,5.2385,5.2461,5.2117,5.2194,400095.0344
2011-11-08 11:00:00,13.65,13.66,13.6,13.6,348063.6730814921,5.2194,5.2232,5.2002,5.2002,348063.6731
2011-11-08 11:10:00,13.6,13.6,13.53,13.55,372297.4578284628,5.2002,5.2002,5.1735,5.1811,372297.4578
2011-11-08 11:20:00,13.55,13.59,13.53,13.59,163934.4262295082,5.1811,5.1964,5.1735,5.1964,163934.4262
2011-11-08 11:30:00,13.59,13.6,13.57,13.59,188168.21097647896,5.1964,5.2002,5.1888,5.1964,188168.211
2011-11-08 11:40:00,13.58,13.62,13.57,13.62,220479.92397244,5.1926,5.2079,5.1888,5.2079,220479.924
2011-11-08 11:50:00,13.63,13.65,13.6,13.61,138987.88310762652,5.2117,5.2194,5.2002,5.2041,138987.8831
2011-11-08 12:00:00,13.61,13.64,13.59,13.64,267284.39059158944,5.2041,5.2155,5.1964,5.2155,267284.3906
2011-11-08 12:10:00,13.64,13.67,13.6,13.67,381563.3167023046,5.2155,5.227,5.2002,5.227,381563.3167
2011-11-08 12:20:00,13.67,13.7,13.67,13.7,317415.0629603231,5.227,5.2385,5.227,5.2385,317415.063
2011-11-08 12:30:00,13.69,13.71,13.67,13.7,174388.21572820147,5.2347,5.2423,5.227,5.2385,174388.2157
2011-11-08 12:40:00,13.69,13.7,13.61,13.63,311000.237586125,5.2347,5.2385,5.2041,5.2117,311000.2376
2011-11-08 12:50:00,13.63,13.64,13.61,13.64,161558.56497980517,5.2117,5.2155,5.2041,5.2155,161558.565
2011-11-08 13:00:00,13.64,13.66,13.62,13.65,349014.0175813733,5.2155,5.2232,5.2079,5.2194,349014.0176
2011-11-08 13:10:00,13.65,13.65,13.58,13.61,213352.34022333092,5.2194,5.2194,5.1926,5.2041,213352.3402
2011-11-08 13:20:00,13.6,13.69,13.58,13.68,292230.9337134712,5.2002,5.2347,5.1926,5.2308,292230.9337
2011-11-08 13:30:00,13.68,13.7,13.68,13.7,148253.74198146828,5.2308,5.2385,5.2308,5.2385,148253.742
2011-11-08 13:40:00,13.7,13.78,13.7,13.76,340936.089332383,5.2385,5.2691,5.2385,5.2614,340936.0893
2011-11-08 13:50:00,13.76,13.81,13.76,13.8,476597.7666904253,5.2614,5.2805,5.2614,5.2767,476597.7667
2011-11-08 14:00:00,13.79,13.8,13.73,13.75,253029.2230933713,5.2729,5.2767,5.25,5.2576,253029.2231
2011-11-08 14:10:00,13.75,13.81,13.75,13.78,437158.4699453552,5.2576,5.2805,5.2576,5.2691,437158.4699
2011-11-08 14:20:00,13.78,13.83,13.77,13.82,359705.3932050368,5.2691,5.2882,5.2653,5.2844,359705.3932
2011-11-08 14:30:00,13.83,13.84,13.79,13.8,300071.2758374911,5.2882,5.292,5.2729,5.2767,300071.2758
2011-11-08 14:40:00,13.81,13.81,13.78,13.78,260394.3929674507,5.2805,5.2805,5.2691,5.2691,260394.393
2011-11-08 14:50:00,13.78,13.82,13.78,13.81,252078.8785934901,5.2691,5.2844,5.2691,5.2805,252078.8786
2011-11-08 15:00:00,13.81,13.82,13.77,13.81,292943.692088382,5.2805,5.2844,5.2653,5.2805,292943.6921
2011-11-08 15:10:00,13.81,13.86,13.81,13.85,404133.99857448327,5.2805,5.2997,5.2805,5.2958,404133.9986
2011-11-08 15:20:00,13.85,13.86,13.82,13.84,351627.46495604655,5.2958,5.2997,5.2844,5.292,351627.465
2011-11-08 15:30:00,13.84,13.89,13.84,13.86,509622.2380612972,5.292,5.3111,5.292,5.2997,509622.2381
2011-11-08 15:40:00,13.86,13.87,13.82,13.85,517700.1663102875,5.2997,5.3035,5.2844,5.2958,517700.1663
2011-11-08 15:50:00,13.85,13.86,13.83,13.86,1507959.135186505,5.2958,5.2997,5.2882,5.2997,1507959.1352
2011-11-09 09:30:00,13.54,13.54,13.41,13.5,649322.8795438346,5.1773,5.1773,5.1276,5.162,649322.8795
2011-11-09 09:40:00,13.5,13.53,13.46,13.52,541221.1926823474,5.162,5.1735,5.1467,5.1697,541221.1927
2011-11-09 09:50:00,13.52,13.52,13.38,13.41,543597.0539320504,5.1697,5.1697,5.1161,5.1276,543597.0539
2011-11-09 10:00:00,13.41,13.44,13.39,13.42,306723.6873366595,5.1276,5.1391,5.12,5.1314,306723.6873
2011-11-09 10:10:00,13.42,13.46,13.41,13.42,351152.292706106,5.1314,5.1467,5.1276,5.1314,351152.2927
2011-11-09 10:20:00,13.42,13.43,13.35,13.36,524827.7500593965,5.1314,5.1352,5.1047,5.1085,524827.7501
2011-11-09 10:30:00,13.36,13.39,13.33,13.33,425754.3359467808,5.1085,5.12,5.097,5.097,425754.3359
2011-11-09 10:40:00,13.33,13.41,13.3,13.4,651698.7407935377,5.097,5.1276,5.0855,5.1238,651698.7408
2011-11-09 10:50:00,13.4,13.43,13.4,13.41,301259.2064623426,5.1238,5.1352,5.1238,5.1276,301259.2065
2011-11-09 11:00:00,13.41,13.47,13.41,13.46,272986.4575908767,5.1276,5.1505,5.1276,5.1467,272986.4576
2011-11-09 11:10:00,13.46,13.51,13.44,13.5,251366.12021857925,5.1467,5.1658,5.1391,5.162,251366.1202
2011-11-09 11:20:00,13.5,13.5,13.46,13.46,169874.07935376573,5.162,5.162,5.1467,5.1467,169874.0794
2011-11-09 11:30:00,13.46,13.5,13.44,13.48,263958.18484200526,5.1467,5.162,5.1391,5.1544,263958.1848
2011-11-09 11:40:00,13.48,13.49,13.44,13.49,189831.3138512711,5.1544,5.1582,5.1391,5.1582,189831.3139
2011-11-09 11:50:00,13.49,13.51,13.47,13.47,162271.3233547161,5.1582,5.1658,5.1505,5.1505,162271.3234
2011-11-09 12:00:00,13.47,13.49,13.43,13.44,147778.56973152768,5.1505,5.1582,5.1352,5.1391,147778.5697
2011-11-09 12:10:00,13.44,13.46,13.43,13.45,125920.64623425993,5.1391,5.1467,5.1352,5.1429,125920.6462
2011-11-09 12:20:00,13.45,13.45,13.41,13.42,228557.85222143028,5.1429,5.1429,5.1276,5.1314,228557.8522
2011-11-09 12:30:00,13.42,13.44,13.41,13.43,125683.06010928962,5.1314,5.1391,5.1276,5.1352,125683.0601
2011-11-09 12:40:00,13.43,13.45,13.42,13.43,172725.11285340937,5.1352,5.1429,5.1314,5.1352,172725.1129
2011-11-09 12:50:00,13.43,13.44,13.42,13.43,258256.117842718,5.1352,5.1391,5.1314,5.1352,258256.1178
2011-11-09 13:00:00,13.43,13.45,13.41,13.41,247564.7422190544,5.1352,5.1429,5.1276,5.1276,247564.7422
2011-11-09 13:10:00,13.41,13.41,13.33,13.33,578759.800427655,5.1276,5.1276,5.097,5.097,578759.8004
2011-11-09 13:20:00,13.33,13.34,13.3,13.33,719173.2002851034,5.097,5.1008,5.0855,5.097,719173.2003
2011-11-09 13:30:00,13.33,13.35,13.32,13.33,363744.357329532,5.097,5.1047,5.0932,5.097,363744.3573
2011-11-09 13:40:00,13.33,13.34,13.29,13.3,360180.56545497745,5.097,5.1008,5.0817,5.0855,360180.5655
2011-11-09 13:50:00,13.3,13.3,13.22,13.27,544784.9845569019,5.0855,5.0855,5.0549,5.0741,544784.9846
2011-11-09 14:00:00,13.27,13.27,13.2,13.2,1124019.9572344976,5.0741,5.0741,5.0473,5.0473,1124019.9572
2011-11-09 14:10:00,13.2,13.25,13.17,13.24,619624.613922547,5.0473,5.0664,5.0358,5.0626,619624.6139
2011-11-09 14:20:00,13.24,13.26,13.13,13.17,552150.1544309813,5.0626,5.0702,5.0205,5.0358,552150.1544
2011-11-09 14:30:00,13.17,13.19,13.15,13.15,520551.1998099311,5.0358,5.0435,5.0282,5.0282,520551.1998
2011-11-09 14:40:00,13.15,13.19,13.12,13.17,875504.8705155619,5.0282,5.0435,5.0167,5.0358,875504.8705
2011-11-09 14:50:00,13.17,13.17,13.11,13.11,657400.8077928249,5.0358,5.0358,5.0129,5.0129,657400.8078
2011-11-09 15:00:00,13.11,13.18,13.11,13.17,601330.4822998337,5.0129,5.0397,5.0129,5.0358,601330.4823
2011-11-09 15:10:00,13.17,13.2,13.15,13.17,500593.96531242575,5.0358,5.0473,5.0282,5.0358,500593.9653
2011-11-09 15:20:00,13.17,13.21,13.17,13.18,521026.3720598717,5.0358,5.0511,5.0358,5.0397,521026.3721
2011-11-09 15:30:00,13.18,13.18,13.12,13.12,589688.7621762889,5.0397,5.0397,5.0167,5.0167,589688.7622
2011-11-09 15:40:00,13.12,13.15,13.1,13.12,1297695.414587788,5.0167,5.0282,5.0091,5.0167,1297695.4146
2011-11-09 15:50:00,13.12,13.17,13.1,13.13,2471133.2858161083,5.0167,5.0358,5.0091,5.0205,2471133.2858
2011-11-10 09:30:00,13.25,13.28,13.15,13.18,1124019.9572344976,5.0664,5.0779,5.0282,5.0397,1124019.9572
2011-11-10 09:40:00,13.19,13.2,13.09,13.1,560465.6688049418,5.0435,5.0473,5.0052,5.0091,560465.6688
2011-11-10 09:50:00,13.1,13.1,13.02,13.03,1090520.313613685,5.0091,5.0091,4.9785,4.9823,1090520.3136
2011-11-10 10:00:00,13.03,13.12,13.01,13.09,935138.9878831076,4.9823,5.0167,4.9747,5.0052,935138.9879
2011-11-10 10:10:00,13.09,13.11,12.97,12.98,1115942.028985507,5.0052,5.0129,4.9594,4.9632,1115942.029
2011-11-10 10:20:00,12.98,12.98,12.92,12.96,1553813.2573057734,4.9632,4.9632,4.9402,4.9555,1553813.2573
2011-11-10 10:30:00,12.95,12.98,12.94,12.98,1349014.0175813732,4.9517,4.9632,4.9479,4.9632,1349014.0176
2011-11-10 10:40:00,12.98,13.01,12.95,13.01,2106913.756236636,4.9632,4.9747,4.9517,4.9747,2106913.7562
2011-11-10 10:50:00,13.01,13.04,13.0,13.01,1439059.1589451176,4.9747,4.9861,4.9708,4.9747,1439059.1589
2011-11-10 11:00:00,13.01,13.1,13.01,13.07,1694226.6571632216,4.9747,5.0091,4.9747,4.9976,1694226.6572
2011-11-10 11:10:00,13.07,13.09,13.03,13.04,985032.0741268712,4.9976,5.0052,4.9823,4.9861,985032.0741
2011-11-10 11:20:00,13.04,13.12,13.03,13.1,1227369.9215965788,4.9861,5.0167,4.9823,5.0091,1227369.9216
2011-11-10 11:30:00,13.09,13.1,13.04,13.05,624376.3364219529,5.0052,5.0091,4.9861,4.9899,624376.3364
2011-11-10 11:40:00,13.05,13.13,13.05,13.1,590163.9344262296,4.9899,5.0205,4.9899,5.0091,590163.9344
2011-11-10 11:50:00,13.1,13.11,13.06,13.09,837966.2627702543,5.0091,5.0129,4.9938,5.0052,837966.2628
2011-11-10 12:00:00,13.09,13.11,13.07,13.09,911142.7892611072,5.0052,5.0129,4.9976,5.0052,911142.7893
2011-11-10 12:10:00,13.09,13.1,13.04,13.07,581848.420052269,5.0052,5.0091,4.9861,4.9976,581848.4201
2011-11-10 12:20:00,13.07,13.08,13.01,13.02,818959.3727726301,4.9976,5.0014,4.9747,4.9785,818959.3728
2011-11-10 12:30:00,13.02,13.03,12.98,13.0,1061534.806367308,4.9785,4.9823,4.9632,4.9708,1061534.8064
2011-11-10 12:40:00,12.99,13.01,12.98,12.98,247802.32834402472,4.967,4.9747,4.9632,4.9632,247802.3283
2011-11-10 12:50:00,12.98,13.01,12.98,12.99,506533.6184366833,4.9632,4.9747,4.9632,4.967,506533.6184
2011-11-10 13:00:00,12.99,13.03,12.98,13.01,514136.37443573296,4.967,4.9823,4.9632,4.9747,514136.3744
2011-11-10 13:10:00,13.01,13.1,13.01,13.1,594915.6569256355,4.9747,5.0091,4.9747,5.0091,594915.6569
2011-11-10 13:20:00,13.1,13.1,13.06,13.06,297220.2423378475,5.0091,5.0091,4.9938,4.9938,297220.2423
2011-11-10 13:30:00,13.06,13.08,13.03,13.03,714421.4777856973,4.9938,5.0014,4.9823,4.9823,714421.4778
2011-11-10 13:40:00,13.03,13.05,12.97,12.97,759087.669280114,4.9823,4.9899,4.9594,4.9594,759087.6693
2011-11-10 13:50:00,12.97,12.98,12.96,12.97,1350201.9482062247,4.9594,4.9632,4.9555,4.9594,1350201.9482
2011-11-10 14:00:00,12.96,12.98,12.91,12.93,986932.7631266336,4.9555,4.9632,4.9364,4.9441,986932.7631
2011-11-10 14:10:00,12.93,12.93,12.91,12.92,740793.5376574008,4.9441,4.9441,4.9364,4.9402,740793.5377
2011-11-10 14:20:00,12.92,12.93,12.85,12.85,1770729.389403659,4.9402,4.9441,4.9135,4.9135,1770729.3894
2011-11-10 14:30:00,12.85,12.88,12.84,12.84,977666.9042527915,4.9135,4.9249,4.9096,4.9096,977666.9043
2011-11-10 14:40:00,12.84,12.87,12.83,12.87,1104300.3088619623,4.9096,4.9211,4.9058,4.9211,1104300.3089
2011-11-10 14:50:00,12.87,12.89,12.85,12.85,970776.9066286528,4.9211,4.9288,4.9135,4.9135,970776.9066
2011-11-10 15:00:00,12.85,12.86,12.84,12.84,893086.2437633643,4.9135,4.9173,4.9096,4.9096,893086.2438
2011-11-10 15:10:00,12.84,12.89,12.83,12.88,1087906.8662390118,4.9096,4.9288,4.9058,4.9249,1087906.8662
2011-11-10 15:20:00,12.88,13.0,12.87,12.98,1464243.2881919695,4.9249,4.9708,4.9211,4.9632,1464243.2882
2011-11-10 15:30:00,12.98,12.99,12.94,12.97,1057258.2561178429,4.9632,4.967,4.9479,4.9594,1057258.2561
2011-11-10 15:40:00,12.97,12.98,12.92,12.94,1357329.531955334,4.9594,4.9632,4.9402,4.9479,1357329.532
2011-11-10 15:50:00,12.94,12.98,12.93,12.94,3624851.5086718937,4.9479,4.9632,4.9441,4.9479,3624851.5087
2011-11-11 09:30:00,13.09,13.18,13.06,13.18,857685.9111427893,5.0052,5.0397,4.9938,5.0397,857685.9111
2011-11-11 09:40:00,13.17,13.2,13.11,13.11,531480.161558565,5.0358,5.0473,5.0129,5.0129,531480.1616
2011-11-11 09:50:00,13.11,13.15,13.1,13.12,413162.27132335474,5.0129,5.0282,5.0091,5.0167,413162.2713
2011-11-11 10:00:00,13.12,13.22,13.12,13.22,684248.039914469,5.0167,5.0549,5.0167,5.0549,684248.0399
2011-11-11 10:10:00,13.22,13.22,13.16,13.2,364932.2879543835,5.0549,5.0549,5.032,5.0473,364932.288
2011-11-11 10:20:00,13.2,13.23,13.2,13.22,286528.8667141839,5.0473,5.0588,5.0473,5.0549,286528.8667
2011-11-11 10:30:00,13.22,13.25,13.22,13.24,323829.88833452127,5.0549,5.0664,5.0549,5.0626,323829.8883
2011-11-11 10:40:00,13.24,13.29,13.24,13.28,579472.5588025659,5.0626,5.0817,5.0626,5.0779,579472.5588
2011-11-11 10:50:00,13.28,13.29,13.25,13.25,248752.67284390592,5.0779,5.0817,5.0664,5.0664,248752.6728
2011-11-11 11:00:00,13.25,13.27,13.24,13.24,208125.44547398432,5.0664,5.0741,5.0626,5.0626,208125.4455
2011-11-11 11:10:00,13.24,13.26,13.2,13.23,290330.2447137087,5.0626,5.0702,5.0473,5.0588,290330.2447
2011-11-11 11:20:00,13.23,13.23,13.18,13.19,176764.0769779045,5.0588,5.0588,5.0397,5.0435,176764.077
2011-11-11 11:30:00,13.19,13.21,13.17,13.17,192207.1751009741,5.0435,5.0511,5.0358,5.0358,192207.1751
2011-11-11 11:40:00,13.17,13.25,13.17,13.24,249227.84509384647,5.0358,5.0664,5.0358,5.0626,249227.8451
2011-11-11 11:50:00,13.24,13.27,13.24,13.27,423853.6469470183,5.0626,5.0741,5.0626,5.0741,423853.6469
2011-11-11 12:00:00,13.27,13.28,13.26,13.26,265621.2877167973,5.0741,5.0779,5.0702,5.0702,265621.2877
2011-11-11 12:10:00,13.27,13.29,13.26,13.28,211926.8234735092,5.0741,5.0817,5.0702,5.0779,211926.8235
2011-11-11 12:20:00,13.28,13.29,13.27,13.29,284153.0054644809,5.0779,5.0817,5.0741,5.0817,284153.0055
2011-11-11 12:30:00,13.29,13.3,13.28,13.28,240199.57234497505,5.0817,5.0855,5.0779,5.0779,240199.5723
2011-11-11 12:40:00,13.28,13.3,13.28,13.28,120693.75148491329,5.0779,5.0855,5.0779,5.0779,120693.7515
2011-11-11 12:50:00,13.28,13.3,13.28,13.3,130909.95485863628,5.0779,5.0855,5.0779,5.0855,130909.9549
2011-11-11 13:00:00,13.3,13.35,13.3,13.35,384414.3502019482,5.0855,5.1047,5.0855,5.1047,384414.3502
2011-11-11 13:10:00,13.35,13.37,13.35,13.36,305060.58446186746,5.1047,5.1123,5.1047,5.1085,305060.5845
2011-11-11 13:20:00,13.36,13.37,13.35,13.36,137799.952482775,5.1085,5.1123,5.1047,5.1085,137799.9525
2011-11-11 13:30:00,13.36,13.36,13.34,13.35,203611.30909954853,5.1085,5.1085,5.1008,5.1047,203611.3091
2011-11-11 13:40:00,13.35,13.4,13.35,13.4,349014.0175813733,5.1047,5.1238,5.1047,5.1238,349014.0176
2011-11-11 13:50:00,13.4,13.41,13.4,13.41,457353.2905678309,5.1238,5.1276,5.1238,5.1276,457353.2906
2011-11-11 14:00:00,13.41,13.43,13.41,13.43,374910.90520313615,5.1276,5.1352,5.1276,5.1352,374910.9052
2011-11-11 14:10:00,13.42,13.45,13.42,13.44,405084.3430743645,5.1314,5.1429,5.1314,5.1391,405084.3431
2011-11-11 14:20:00,13.44,13.44,13.39,13.42,224043.7158469945,5.1391,5.1391,5.12,5.1314,224043.7158
2011-11-11 14:30:00,13.42,13.43,13.41,13.41,263958.18484200526,5.1314,5.1352,5.1276,5.1276,263958.1848
2011-11-11 14:40:00,13.42,13.44,13.41,13.42,307198.85958660016,5.1314,5.1391,5.1276,5.1314,307198.8596
2011-11-11 14:50:00,13.42,13.43,13.38,13.4,341648.8477072939,5.1314,5.1352,5.1161,5.1238,341648.8477
2011-11-11 15:00:00,13.4,13.41,13.38,13.39,611071.5134236161,5.1238,5.1276,5.1161,5.12,611071.5134
2011-11-11 15:10:00,13.39,13.41,13.38,13.41,511047.7548111191,5.12,5.1276,5.1161,5.1276,511047.7548
2011-11-11 15:20:00,13.4,13.4,13.38,13.38,460204.32406747446,5.1238,5.1238,5.1161,5.1161,460204.3241
2011-11-11 15:30:00,13.38,13.39,13.35,13.35,516512.235685436,5.1161,5.12,5.1047,5.1047,516512.2357
2011-11-11 15:40:00,13.35,13.36,13.34,13.35,1243288.191969589,5.1047,5.1085,5.1008,5.1047,1243288.192
2011-11-11 15:50:00,13.35,13.37,13.34,13.36,1717034.9251603708,5.1047,5.1123,5.1008,5.1085,1717034.9252
2011-11-14 09:30:00,13.34,13.36,13.25,13.29,584937.0396768829,5.1008,5.1085,5.0664,5.0817,584937.0397
2011-11-14 09:40:00,13.3,13.31,13.21,13.25,273699.2159657876,5.0855,5.0894,5.0511,5.0664,273699.216
2011-11-14 09:50:00,13.25,13.3,13.2,13.27,305535.75671180803,5.0664,5.0855,5.0473,5.0741,305535.7567
2011-11-14 10:00:00,13.27,13.34,13.25,13.34,354716.0845806605,5.0741,5.1008,5.0664,5.1008,354716.0846
2011-11-14 10:10:00,13.33,13.38,13.33,13.33,400095.0344499881,5.097,5.1161,5.097,5.097,400095.0344
2011-11-14 10:20:00,13.33,13.34,13.3,13.31,146828.22523164647,5.097,5.1008,5.0855,5.0894,146828.2252
2011-11-14 10:30:00,13.31,13.31,13.26,13.27,575671.1808030411,5.0894,5.0894,5.0702,5.0741,575671.1808
2011-11-14 10:40:00,13.27,13.28,13.23,13.27,379900.21382751246,5.0741,5.0779,5.0588,5.0741,379900.2138
2011-11-14 10:50:00,13.26,13.3,13.26,13.28,182228.55785222145,5.0702,5.0855,5.0702,5.0779,182228.5579
2011-11-14 11:00:00,13.27,13.3,13.27,13.27,476597.7666904253,5.0741,5.0855,5.0741,5.0741,476597.7667
2011-11-14 11:10:00,13.27,13.28,13.25,13.25,178189.59372772631,5.0741,5.0779,5.0664,5.0664,178189.5937
2011-11-14 11:20:00,13.25,13.25,13.21,13.22,342836.7783321454,5.0664,5.0664,5.0511,5.0549,342836.7783
2011-11-14 11:30:00,13.22,13.23,13.2,13.22,540270.8481824661,5.0549,5.0588,5.0473,5.0549,540270.8482
2011-11-14 11:40:00,13.23,13.25,13.23,13.24,395105.7258256118,5.0588,5.0664,5.0588,5.0626,395105.7258
2011-11-14 11:50:00,13.24,13.25,13.22,13.23,509147.0658113567,5.0626,5.0664,5.0549,5.0588,509147.0658
2011-11-14 12:00:00,13.22,13.25,13.21,13.25,231884.0579710145,5.0549,5.0664,5.0511,5.0664,231884.058
2011-11-14 12:10:00,13.25,13.25,13.22,13.23,221192.68234735093,5.0664,5.0664,5.0549,5.0588,221192.6823
2011-11-14 12:20:00,13.23,13.24,13.21,13.23,331907.81658351154,5.0588,5.0626,5.0511,5.0588,331907.8166
2011-11-14 12:30:00,13.23,13.24,13.18,13.2,199809.93110002376,5.0588,5.0626,5.0397,5.0473,199809.9311
2011-11-14 12:40:00,13.2,13.21,13.19,13.19,81729.62698978379,5.0473,5.0511,5.0435,5.0435,81729.627
2011-11-14 12:50:00,13.19,13.2,13.18,13.2,84105.48823948682,5.0435,5.0473,5.0397,5.0473,84105.4882
2011-11-14 13:00:00,13.2,13.2,13.16,13.17,92896.17486338798,5.0473,5.0473,5.032,5.0358,92896.1749
2011-11-14 13:10:00,13.16,13.18,13.15,13.17,116892.37348538844,5.032,5.0397,5.0282,5.0358,116892.3735
2011-11-14 13:20:00,13.17,13.21,13.17,13.21,119980.99311000238,5.0358,5.0511,5.0358,5.0511,119980.9931
2011-11-14 13:30:00,13.21,13.23,13.2,13.23,196483.72535043955,5.0511,5.0588,5.0473,5.0588,196483.7254
2011-11-14 13:40:00,13.23,13.25,13.23,13.24,181040.62722737,5.0588,5.0664,5.0588,5.0626,181040.6272
2011-11-14 13:50:00,13.24,13.24,13.22,13.23,168210.97647897364,5.0626,5.0626,5.0549,5.0588,168210.9765
2011-11-14 14:00:00,13.23,13.25,13.22,13.25,253266.8092183417,5.0588,5.0664,5.0549,5.0664,253266.8092
2011-11-14 14:10:00,13.25,13.27,13.24,13.24,332858.16108339274,5.0664,5.0741,5.0626,5.0626,332858.1611
2011-11-14 14:20:00,13.24,13.25,13.23,13.24,386077.4530767403,5.0626,5.0664,5.0588,5.0626,386077.4531
2011-11-14 14:30:00,13.24,13.24,13.21,13.22,410548.8239486814,5.0626,5.0626,5.0511,5.0549,410548.8239
2011-11-14 14:40:00,13.22,13.24,13.2,13.21,435732.95319553337,5.0549,5.0626,5.0473,5.0511,435732.9532
2011-11-14 14:50:00,13.21,13.22,13.16,13.17,242813.0197196484,5.0511,5.0549,5.032,5.0358,242813.0197
2011-11-14 15:00:00,13.17,13.22,13.17,13.22,224043.7158469945,5.0358,5.0549,5.0358,5.0549,224043.7158
2011-11-14 15:10:00,13.22,13.22,13.19,13.2,171537.18222855785,5.0549,5.0549,5.0435,5.0473,171537.1822
2011-11-14 15:20:00,13.2,13.23,13.19,13.22,219767.16559752912,5.0473,5.0588,5.0435,5.0549,219767.1656
2011-11-14 15:30:00,13.22,13.25,13.21,13.22,418864.338322642,5.0549,5.0664,5.0511,5.0549,418864.3383
2011-11-14 15:40:00,13.22,13.25,13.22,13.22,429793.3000712759,5.0549,5.0664,5.0549,5.0549,429793.3001
2011-11-14 15:50:00,13.22,13.23,13.2,13.22,757186.9802803516,5.0549,5.0588,5.0473,5.0549,757186.9803
2011-11-15 09:30:00,13.13,13.23,13.07,13.1,901401.7581373248,5.0205,5.0588,4.9976,5.0091,901401.7581
2011-11-15 09:40:00,13.1,13.16,13.05,13.12,848182.4661439772,5.0091,5.032,4.9899,5.0167,848182.4661
2011-11-15 09:50:00,13.12,13.13,13.06,13.09,751247.3271560941,5.0167,5.0205,4.9938,5.0052,751247.3272
2011-11-15 10:00:00,13.09,13.09,13.02,13.05,412211.9268234736,5.0052,5.0052,4.9785,4.9899,412211.9268
2011-11-15 10:10:00,13.05,13.06,12.98,13.0,353290.56783083867,4.9899,4.9938,4.9632,4.9708,353290.5678
2011-11-15 10:20:00,13.0,13.04,13.0,13.01,385364.6947018294,4.9708,4.9861,4.9708,4.9747,385364.6947
2011-11-15 10:30:00,13.01,13.05,12.99,13.01,522214.3026847232,4.9747,4.9899,4.967,4.9747,522214.3027
2011-11-15 10:40:00,13.01,13.06,12.99,13.03,487526.7284390592,4.9747,4.9938,4.967,4.9823,487526.7284
2011-11-15 10:50:00,13.03,13.05,13.01,13.01,837015.918270373,4.9823,4.9899,4.9747,4.9747,837015.9183
2011-11-15 11:00:00,13.01,13.05,13.0,13.05,487289.1423140889,4.9747,4.9899,4.9708,4.9899,487289.1423
2011-11-15 11:10:00,13.05,13.1,13.05,13.05,406034.6875742457,4.9899,5.0091,4.9899,4.9899,406034.6876
2011-11-15 11:20:00,13.05,13.08,13.04,13.07,556664.290805417,4.9899,5.0014,4.9861,4.9976,556664.2908
2011-11-15 11:30:00,13.07,13.07,13.03,13.05,632691.8507959135,4.9976,4.9976,4.9823,4.9899,632691.8508
2011-11-15 11:40:00,13.05,13.07,13.04,13.06,382276.0750772155,4.9899,4.9976,4.9861,4.9938,382276.0751
2011-11-15 11:50:00,13.06,13.09,13.05,13.09,403421.2401995724,4.9938,5.0052,4.9899,5.0052,403421.2402
2011-11-15 12:00:00,13.09,13.12,13.09,13.1,388453.31432644336,5.0052,5.0167,5.0052,5.0091,388453.3143
2011-11-15 12:10:00,13.11,13.16,13.1,13.13,194107.8641007365,5.0129,5.032,5.0091,5.0205,194107.8641
2011-11-15 12:20:00,13.13,13.21,13.13,13.2,409598.4794488002,5.0205,5.0511,5.0205,5.0473,409598.4794
2011-11-15 12:30:00,13.2,13.28,13.19,13.26,572107.3889284866,5.0473,5.0779,5.0435,5.0702,572107.3889
2011-11-15 12:40:00,13.26,13.28,13.22,13.22,218341.64884770729,5.0702,5.0779,5.0549,5.0549,218341.6488
2011-11-15 12:50:00,13.22,13.31,13.21,13.3,283915.4193395105,5.0549,5.0894,5.0511,5.0855,283915.4193
2011-11-15 13:00:00,13.3,13.33,13.26,13.28,417676.4076977905,5.0855,5.097,5.0702,5.0779,417676.4077
2011-11-15 13:10:00,13.28,13.28,13.24,13.24,123307.1988595866,5.0779,5.0779,5.0626,5.0626,123307.1989
2011-11-15 13:20:00,13.24,13.25,13.22,13.25,105725.82561178428,5.0626,5.0664,5.0549,5.0664,105725.8256
2011-11-15 13:30:00,13.25,13.3,13.25,13.3,303635.0677120456,5.0664,5.0855,5.0664,5.0855,303635.0677
2011-11-15 13:40:00,13.3,13.32,13.29,13.3,179615.11047754812,5.0855,5.0932,5.0817,5.0855,179615.1105
2011-11-15 13:50:00,13.3,13.33,13.27,13.27,219054.4072226182,5.0855,5.097,5.0741,5.0741,219054.4072
2011-11-15 14:00:00,13.27,13.29,13.26,13.27,234497.50534568785,5.0741,5.0817,5.0702,5.0741,234497.5053
2011-11-15 14:10:00,13.27,13.31,13.27,13.3,349489.18983131385,5.0741,5.0894,5.0741,5.0855,349489.1898
2011-11-15 14:20:00,13.3,13.33,13.28,13.29,658113.5661677358,5.0855,5.097,5.0779,5.0817,658113.5662
2011-11-15 14:30:00,13.29,13.31,13.29,13.29,162508.90947968638,5.0817,5.0894,5.0817,5.0817,162508.9095
2011-11-15 14:40:00,13.3,13.31,13.28,13.29,186742.6942266572,5.0855,5.0894,5.0779,5.0817,186742.6942
2011-11-15 14:50:00,13.29,13.3,13.27,13.27,641720.123544785,5.0817,5.0855,5.0741,5.0741,641720.1235
2011-11-15 15:00:00,13.27,13.31,13.27,13.3,432169.1613209789,5.0741,5.0894,5.0741,5.0855,432169.1613
2011-11-15 15:10:00,13.3,13.32,13.3,13.3,321216.44095984794,5.0855,5.0932,5.0855,5.0855,321216.441
2011-11-15 15:20:00,13.3,13.33,13.3,13.33,313376.098835828,5.0855,5.097,5.0855,5.097,313376.0988
2011-11-15 15:30:00,13.33,13.33,13.3,13.3,561416.013304823,5.097,5.097,5.0855,5.0855,561416.0133
2011-11-15 15:40:00,13.3,13.3,13.27,13.29,738180.0902827275,5.0855,5.0855,5.0741,5.0817,738180.0903
2011-11-15 15:50:00,13.29,13.29,13.22,13.24,1732953.1955333808,5.0817,5.0817,5.0549,5.0626,1732953.1955
2011-11-16 09:30:00,13.1,13.12,12.92,13.0,923734.8538845332,5.0091,5.0167,4.9402,4.9708,923734.8539
2011-11-16 09:40:00,12.99,13.14,12.99,13.09,866001.4255167498,4.967,5.0244,4.967,5.0052,866001.4255
2011-11-16 09:50:00,13.1,13.13,13.09,13.11,378949.86932763126,5.0091,5.0205,5.0052,5.0129,378949.8693
2011-11-16 10:00:00,13.11,13.14,13.06,13.07,499881.2069375149,5.0129,5.0244,4.9938,4.9976,499881.2069
2011-11-16 10:10:00,13.07,13.1,13.06,13.07,323592.302209551,4.9976,5.0091,4.9938,4.9976,323592.3022
2011-11-16 10:20:00,13.08,13.08,13.01,13.01,619387.0277975766,5.0014,5.0014,4.9747,4.9747,619387.0278
2011-11-16 10:30:00,13.01,13.05,13.0,13.04,440009.5034449988,4.9747,4.9899,4.9708,4.9861,440009.5034
2011-11-16 10:40:00,13.04,13.1,13.03,13.09,372772.63007840345,4.9861,5.0091,4.9823,5.0052,372772.6301
2011-11-16 10:50:00,13.09,13.12,13.09,13.11,488714.65906391066,5.0052,5.0167,5.0052,5.0129,488714.6591
2011-11-16 11:00:00,13.1,13.12,13.1,13.12,304347.82608695654,5.0091,5.0167,5.0091,5.0167,304347.8261
2011-11-16 11:10:00,13.12,13.12,13.09,13.09,452839.1541933951,5.0167,5.0167,5.0052,5.0052,452839.1542
2011-11-16 11:20:00,13.09,13.12,13.08,13.1,326918.5079591352,5.0052,5.0167,5.0014,5.0091,326918.508
2011-11-16 11:30:00,13.1,13.11,13.05,13.06,189356.14160133048,5.0091,5.0129,4.9899,4.9938,189356.1416
2011-11-16 11:40:00,13.06,13.06,13.01,13.02,311237.82371109526,4.9938,4.9938,4.9747,4.9785,311237.8237
2011-11-16 11:50:00,13.02,13.03,12.98,13.0,197671.65597529104,4.9785,4.9823,4.9632,4.9708,197671.656
2011-11-16 12:00:00,13.0,13.02,12.98,13.02,277263.0078403421,4.9708,4.9785,4.9632,4.9785,277263.0078
2011-11-16 12:10:00,13.02,13.03,13.0,13.02,128771.67973390354,4.9785,4.9823,4.9708,4.9785,128771.6797
2011-11-16 12:20:00,13.02,13.03,13.0,13.01,109289.6174863388,4.9785,4.9823,4.9708,4.9747,109289.6175
2011-11-16 12:30:00,13.01,13.07,13.01,13.07,217866.47659776668,4.9747,4.9976,4.9747,4.9976,217866.4766
2011-11-16 12:40:00,13.07,13.08,13.02,13.03,144689.95010691375,4.9976,5.0014,4.9785,4.9823,144689.9501
2011-11-16 12:50:00,13.03,13.04,13.01,13.04,272986.4575908767,4.9823,4.9861,4.9747,4.9861,272986.4576
2011-11-16 13:00:00,13.04,13.06,13.03,13.04,130672.36873366596,4.9861,4.9938,4.9823,4.9861,130672.3687
2011-11-16 13:10:00,13.04,13.07,13.04,13.07,205274.4119743407,4.9861,4.9976,4.9861,4.9976,205274.412
2011-11-16 13:20:00,13.07,13.09,13.06,13.09,225469.23259681635,4.9976,5.0052,4.9938,5.0052,225469.2326
2011-11-16 13:30:00,13.09,13.09,13.06,13.07,309812.3069612735,5.0052,5.0052,4.9938,4.9976,309812.307
2011-11-16 13:40:00,13.07,13.11,13.07,13.11,347826.0869565217,4.9976,5.0129,4.9976,5.0129,347826.087
2011-11-16 13:50:00,13.11,13.11,13.06,13.07,267759.5628415301,5.0129,5.0129,4.9938,4.9976,267759.5628
2011-11-16 14:00:00,13.07,13.08,13.05,13.05,169161.32097885484,4.9976,5.0014,4.9899,4.9899,169161.321
2011-11-16 14:10:00,13.04,13.06,13.03,13.04,253266.8092183417,4.9861,4.9938,4.9823,4.9861,253266.8092
2011-11-16 14:20:00,13.04,13.07,13.04,13.05,188405.79710144928,4.9861,4.9976,4.9861,4.9899,188405.7971
2011-11-16 14:30:00,13.05,13.07,13.03,13.06,220004.7517224994,4.9899,4.9976,4.9823,4.9938,220004.7517
2011-11-16 14:40:00,13.06,13.06,13.03,13.03,340936.089332383,4.9938,4.9938,4.9823,4.9823,340936.0893
2011-11-16 14:50:00,13.03,13.04,13.0,13.02,448087.4316939891,4.9823,4.9861,4.9708,4.9785,448087.4317
2011-11-16 15:00:00,13.02,13.05,13.01,13.04,182941.3162271324,4.9785,4.9899,4.9747,4.9861,182941.3162
2011-11-16 15:10:00,13.04,13.04,12.96,12.98,335471.60845806607,4.9861,4.9861,4.9555,4.9632,335471.6085
2011-11-16 15:20:00,12.97,12.98,12.94,12.94,468044.6661914944,4.9594,4.9632,4.9479,4.9479,468044.6662
2011-11-16 15:30:00,12.93,12.93,12.81,12.92,1353052.9817058684,4.9441,4.9441,4.8982,4.9402,1353052.9817
2011-11-16 15:40:00,12.91,12.93,12.88,12.92,1162271.3233547162,4.9364,4.9441,4.9249,4.9402,1162271.3234
2011-11-16 15:50:00,12.91,12.91,12.85,12.86,2046804.4666191493,4.9364,4.9364,4.9135,4.9173,2046804.4666
2011-11-17 09:30:00,12.8,12.85,12.67,12.67,635542.8842955572,4.8944,4.9135,4.8446,4.8446,635542.8843
2011-11-17 09:40:00,12.68,12.73,12.67,12.68,564504.632929437,4.8485,4.8676,4.8446,4.8485,564504.6329
2011-11-17 09:50:00,12.68,12.76,12.66,12.73,416250.89094796864,4.8485,4.8791,4.8408,4.8676,416250.8909
2011-11-17 10:00:00,12.73,12.74,12.68,12.71,426942.2665716322,4.8676,4.8714,4.8485,4.8599,426942.2666
2011-11-17 10:10:00,12.71,12.72,12.65,12.68,370159.1827037301,4.8599,4.8638,4.837,4.8485,370159.1827
2011-11-17 10:20:00,12.67,12.7,12.64,12.68,800902.8272748871,4.8446,4.8561,4.8332,4.8485,800902.8273
2011-11-17 10:30:00,12.68,12.75,12.64,12.7,556664.290805417,4.8485,4.8752,4.8332,4.8561,556664.2908
2011-11-17 10:40:00,12.7,12.7,12.63,12.64,382513.6612021858,4.8561,4.8561,4.8293,4.8332,382513.6612
2011-11-17 10:50:00,12.63,12.64,12.58,12.59,464718.4604419102,4.8293,4.8332,4.8102,4.8141,464718.4604
2011-11-17 11:00:00,12.59,12.62,12.54,12.56,533143.264433357,4.8141,4.8255,4.7949,4.8026,533143.2644
2011-11-17 11:10:00,12.56,12.58,12.53,12.56,736516.9874079354,4.8026,4.8102,4.7911,4.8026,736516.9874
2011-11-17 11:20:00,12.55,12.56,12.52,12.53,647659.7766690425,4.7988,4.8026,4.7873,4.7911,647659.7767
2011-11-17 11:30:00,12.53,12.55,12.52,12.53,561416.013304823,4.7911,4.7988,4.7873,4.7911,561416.0133
2011-11-17 11:40:00,12.53,12.57,12.53,12.54,500356.37918745546,4.7911,4.8064,4.7911,4.7949,500356.3792
2011-11-17 11:50:00,12.55,12.56,12.52,12.54,197909.24210026136,4.7988,4.8026,4.7873,4.7949,197909.2421
2011-11-17 12:00:00,12.54,12.54,12.46,12.46,418864.338322642,4.7949,4.7949,4.7643,4.7643,418864.3383
2011-11-17 12:10:00,12.47,12.47,12.4,12.45,472558.8025659302,4.7682,4.7682,4.7414,4.7605,472558.8026
2011-11-17 12:20:00,12.45,12.46,12.4,12.41,354716.0845806605,4.7605,4.7643,4.7414,4.7452,354716.0846
2011-11-17 12:30:00,12.42,12.42,12.28,12.28,1119030.648610121,4.7491,4.7491,4.6955,4.6955,1119030.6486
2011-11-17 12:40:00,12.28,12.36,12.24,12.35,1204324.0674744595,4.6955,4.7261,4.6802,4.7223,1204324.0675
2011-11-17 12:50:00,12.35,12.37,12.33,12.37,396056.070325493,4.7223,4.7299,4.7146,4.7299,396056.0703
2011-11-17 13:00:00,12.37,12.38,12.29,12.32,764789.7362794013,4.7299,4.7338,4.6993,4.7108,764789.7363
2011-11-17 13:10:00,12.32,12.43,12.3,12.42,588738.4176764077,4.7108,4.7529,4.7032,4.7491,588738.4177
2011-11-17 13:20:00,12.42,12.48,12.42,12.46,1378949.8693276313,4.7491,4.772,4.7491,4.7643,1378949.8693
2011-11-17 13:30:00,12.46,12.48,12.45,12.46,733665.9539082918,4.7643,4.772,4.7605,4.7643,733665.9539
2011-11-17 13:40:00,12.45,12.48,12.44,12.45,517937.7524352578,4.7605,4.772,4.7567,4.7605,517937.7524
2011-11-17 13:50:00,12.45,12.51,12.41,12.51,657638.3939177953,4.7605,4.7835,4.7452,4.7835,657638.3939
2011-11-17 14:00:00,12.51,12.52,12.47,12.48,559515.3243050606,4.7835,4.7873,4.7682,4.772,559515.3243
2011-11-17 14:10:00,12.48,12.48,12.43,12.45,405321.9291993348,4.772,4.772,4.7529,4.7605,405321.9292
2011-11-17 14:20:00,12.45,12.46,12.42,12.44,420765.0273224044,4.7605,4.7643,4.7491,4.7567,420765.0273
2011-11-17 14:30:00,12.44,12.48,12.43,12.45,760750.7721549062,4.7567,4.772,4.7529,4.7605,760750.7722
2011-11-17 14:40:00,12.45,12.5,12.44,12.48,409598.4794488002,4.7605,4.7796,4.7567,4.772,409598.4794
2011-11-17 14:50:00,12.48,12.49,12.46,12.46,310049.89308624377,4.772,4.7758,4.7643,4.7643,310049.8931
2011-11-17 15:00:00,12.46,12.49,12.43,12.45,701116.6547873605,4.7643,4.7758,4.7529,4.7605,701116.6548
2011-11-17 15:10:00,12.45,12.45,12.42,12.42,550724.6376811594,4.7605,4.7605,4.7491,4.7491,550724.6377
2011-11-17 15:20:00,12.42,12.46,12.4,12.43,1857210.7388928488,4.7491,4.7643,4.7414,4.7529,1857210.7389
2011-11-17 15:30:00,12.43,12.45,12.42,12.42,1001425.5167498218,4.7529,4.7605,4.7491,4.7491,1001425.5167
2011-11-17 15:40:00,12.42,12.47,12.39,12.46,1758137.324780233,4.7491,4.7682,4.7376,4.7643,1758137.3248
2011-11-17 15:50:00,12.46,12.49,12.42,12.48,2571394.630553576,4.7643,4.7758,4.7491,4.772,2571394.6306
2011-11-18 09:30:00,12.58,12.6,12.49,12.5,3231884.057971014,4.8102,4.8179,4.7758,4.7796,3231884.058
2011-11-18 09:40:00,12.5,12.57,12.5,12.56,1169636.4932287957,4.7796,4.8064,4.7796,4.8026,1169636.4932
2011-11-18 09:50:00,12.57,12.64,12.51,12.61,938702.7797576622,4.8064,4.8332,4.7835,4.8217,938702.7798
2011-11-18 10:00:00,12.61,12.66,12.61,12.66,977191.7320028512,4.8217,4.8408,4.8217,4.8408,977191.732
2011-11-18 10:10:00,12.66,12.74,12.63,12.67,1451888.809693514,4.8408,4.8714,4.8293,4.8446,1451888.8097
2011-11-18 10:20:00,12.67,12.68,12.59,12.62,713233.5471608458,4.8446,4.8485,4.8141,4.8255,713233.5472
2011-11-18 10:30:00,12.62,12.7,12.61,12.69,683772.8676645284,4.8255,4.8561,4.8217,4.8523,683772.8677
2011-11-18 10:40:00,12.69,12.74,12.68,12.74,1028272.748871466,4.8523,4.8714,4.8485,4.8714,1028272.7489
2011-11-18 10:50:00,12.74,12.77,12.72,12.72,656212.8771679734,4.8714,4.8829,4.8638,4.8638,656212.8772
2011-11-18 11:00:00,12.72,12.77,12.72,12.73,563554.2884295557,4.8638,4.8829,4.8638,4.8676,563554.2884
2011-11-18 11:10:00,12.73,12.77,12.73,12.75,397244.0009503445,4.8676,4.8829,4.8676,4.8752,397244.001
2011-11-18 11:20:00,12.75,12.77,12.74,12.76,574483.2501781896,4.8752,4.8829,4.8714,4.8791,574483.2502
2011-11-18 11:30:00,12.76,12.77,12.72,12.74,1276075.0772154906,4.8791,4.8829,4.8638,4.8714,1276075.0772
2011-11-18 11:40:00,12.74,12.77,12.71,12.72,453789.4986932763,4.8714,4.8829,4.8599,4.8638,453789.4987
2011-11-18 11:50:00,12.72,12.75,12.69,12.7,770016.6310287479,4.8638,4.8752,4.8523,4.8561,770016.631
2011-11-18 12:00:00,12.7,12.7,12.62,12.66,851746.2580185317,4.8561,4.8561,4.8255,4.8408,851746.258
2011-11-18 12:10:00,12.66,12.7,12.66,12.69,733190.7816583512,4.8408,4.8561,4.8408,4.8523,733190.7817
2011-11-18 12:20:00,12.69,12.72,12.67,12.71,572820.1473033975,4.8523,4.8638,4.8446,4.8599,572820.1473
2011-11-18 12:30:00,12.71,12.72,12.68,12.68,235447.84984556903,4.8599,4.8638,4.8485,4.8485,235447.8498
2011-11-18 12:40:00,12.68,12.7,12.67,12.67,268947.4934663816,4.8485,4.8561,4.8446,4.8446,268947.4935
2011-11-18 12:50:00,12.67,12.68,12.63,12.64,307198.85958660016,4.8446,4.8485,4.8293,4.8332,307198.8596
2011-11-18 13:00:00,12.63,12.64,12.61,12.63,281539.5580898076,4.8293,4.8332,4.8217,4.8293,281539.5581
2011-11-18 13:10:00,12.63,12.65,12.61,12.65,248752.67284390592,4.8293,4.837,4.8217,4.837,248752.6728
2011-11-18 13:20:00,12.65,12.67,12.64,12.65,334283.6778332146,4.837,4.8446,4.8332,4.837,334283.6778
2011-11-18 13:30:00,12.65,12.7,12.64,12.7,316227.13233547163,4.837,4.8561,4.8332,4.8561,316227.1323
2011-11-18 13:40:00,12.7,12.71,12.67,12.69,127821.33523402234,4.8561,4.8599,4.8446,4.8523,127821.3352
2011-11-18 13:50:00,12.69,12.69,12.64,12.64,107864.100736517,4.8523,4.8523,4.8332,4.8332,107864.1007
2011-11-18 14:00:00,12.64,12.65,12.63,12.64,141363.74435732953,4.8332,4.837,4.8293,4.8332,141363.7444
2011-11-18 14:10:00,12.64,12.69,12.64,12.67,576383.939177952,4.8332,4.8523,4.8332,4.8446,576383.9392
2011-11-18 14:20:00,12.67,12.69,12.65,12.66,216916.13209788548,4.8446,4.8523,4.837,4.8408,216916.1321
2011-11-18 14:30:00,12.66,12.67,12.64,12.64,554526.0156806842,4.8408,4.8446,4.8332,4.8332,554526.0157
2011-11-18 14:40:00,12.64,12.67,12.63,12.65,528153.9558089807,4.8332,4.8446,4.8293,4.837,528153.9558
2011-11-18 14:50:00,12.65,12.66,12.63,12.63,572344.9750534568,4.837,4.8408,4.8293,4.8293,572344.9751
2011-11-18 15:00:00,12.63,12.63,12.58,12.6,707056.307911618,4.8293,4.8293,4.8102,4.8179,707056.3079
2011-11-18 15:10:00,12.59,12.6,12.56,12.56,1056783.0838679022,4.8141,4.8179,4.8026,4.8026,1056783.0839
2011-11-18 15:20:00,12.56,12.56,12.52,12.53,584937.0396768829,4.8026,4.8026,4.7873,4.7911,584937.0397
2011-11-18 15:30:00,12.53,12.57,12.52,12.57,886433.8322641958,4.7911,4.8064,4.7873,4.8064,886433.8323
2011-11-18 15:40:00,12.57,12.58,12.54,12.56,972915.1817533856,4.8064,4.8102,4.7949,4.8026,972915.1818
2011-11-18 15:50:00,12.56,12.57,12.55,12.55,1764789.7362794012,4.8026,4.8064,4.7988,4.7988,1764789.7363
2011-11-21 09:30:00,12.36,12.37,12.13,12.15,2368258.493703968,4.7261,4.7299,4.6382,4.6458,2368258.4937
2011-11-21 09:40:00,12.14,12.16,12.08,12.11,1368258.4937039677,4.642,4.6496,4.619,4.6305,1368258.4937
2011-11-21 09:50:00,12.11,12.12,12.05,12.05,1009978.6172487529,4.6305,4.6343,4.6076,4.6076,1009978.6172
2011-11-21 10:00:00,12.06,12.1,12.04,12.05,1426229.508196721,4.6114,4.6267,4.6037,4.6076,1426229.5082
2011-11-21 10:10:00,12.05,12.11,12.05,12.05,972202.4233784748,4.6076,4.6305,4.6076,4.6076,972202.4234
2011-11-21 10:20:00,12.05,12.08,12.01,12.01,1287004.0389641246,4.6076,4.619,4.5923,4.5923,1287004.039
2011-11-21 10:30:00,12.01,12.05,12.0,12.03,410073.6516987408,4.5923,4.6076,4.5885,4.5999,410073.6517
2011-11-21 10:40:00,12.03,12.04,11.97,11.99,704918.0327868853,4.5999,4.6037,4.577,4.5846,704918.0328
2011-11-21 10:50:00,11.99,12.03,11.99,12.03,595866.0014255168,4.5846,4.5999,4.5846,4.5999,595866.0014
2011-11-21 11:00:00,12.03,12.05,12.02,12.04,1049655.500118793,4.5999,4.6076,4.5961,4.6037,1049655.5001
2011-11-21 11:10:00,12.04,12.09,12.03,12.07,1412687.0990734142,4.6037,4.6229,4.5999,4.6152,1412687.0991
2011-11-21 11:20:00,12.06,12.09,12.04,12.04,256355.4288429556,4.6114,4.6229,4.6037,4.6037,256355.4288
2011-11-21 11:30:00,12.04,12.07,12.02,12.02,602755.9990496555,4.6037,4.6152,4.5961,4.5961,602755.999
2011-11-21 11:40:00,12.02,12.07,12.01,12.07,422190.5440722262,4.5961,4.6152,4.5923,4.6152,422190.5441
2011-11-21 11:50:00,12.07,12.09,12.05,12.06,519600.8553100499,4.6152,4.6229,4.6076,4.6114,519600.8553
2011-11-21 12:00:00,12.06,12.1,12.05,12.05,648134.9489189831,4.6114,4.6267,4.6076,4.6076,648134.9489
2011-11-21 12:10:00,12.05,12.08,12.03,12.03,474459.4915656926,4.6076,4.619,4.5999,4.5999,474459.4916
2011-11-21 12:20:00,12.04,12.07,12.03,12.04,347588.50083155144,4.6037,4.6152,4.5999,4.6037,347588.5008
2011-11-21 12:30:00,12.04,12.08,12.03,12.07,374198.1468282252,4.6037,4.619,4.5999,4.6152,374198.1468
2011-11-21 12:40:00,12.07,12.11,12.05,12.11,564979.8051793776,4.6152,4.6305,4.6076,4.6305,564979.8052
2011-11-21 12:50:00,12.1,12.11,12.08,12.09,493228.7954383464,4.6267,4.6305,4.619,4.6229,493228.7954
2011-11-21 13:00:00,12.09,12.14,12.09,12.13,504395.3433119506,4.6229,4.642,4.6229,4.6382,504395.3433
2011-11-21 13:10:00,12.13,12.15,12.11,12.11,290330.2447137087,4.6382,4.6458,4.6305,4.6305,290330.2447
2011-11-21 13:20:00,12.12,12.15,12.08,12.08,450700.8790686624,4.6343,4.6458,4.619,4.619,450700.8791
2011-11-21 13:30:00,12.08,12.08,12.04,12.04,364457.1157044429,4.619,4.619,4.6037,4.6037,364457.1157
2011-11-21 13:40:00,12.04,12.07,12.03,12.05,165122.3568543597,4.6037,4.6152,4.5999,4.6076,165122.3569
2011-11-21 13:50:00,12.05,12.06,12.03,12.03,189118.5554763602,4.6076,4.6114,4.5999,4.5999,189118.5555
2011-11-21 14:00:00,12.03,12.08,12.03,12.07,219054.4072226182,4.5999,4.619,4.5999,4.6152,219054.4072
2011-11-21 14:10:00,12.07,12.16,12.06,12.13,592064.623425992,4.6152,4.6496,4.6114,4.6382,592064.6234
2011-11-21 14:20:00,12.13,12.13,12.07,12.08,615823.2359230221,4.6382,4.6382,4.6152,4.619,615823.2359
2011-11-21 14:30:00,12.08,12.11,12.06,12.09,595390.8291755762,4.619,4.6305,4.6114,4.6229,595390.8292
2011-11-21 14:40:00,12.09,12.13,12.09,12.1,482775.00593965314,4.6229,4.6382,4.6229,4.6267,482775.0059
2011-11-21 14:50:00,12.1,12.11,12.05,12.08,559752.9104300309,4.6267,4.6305,4.6076,4.619,559752.9104
2011-11-21 15:00:00,12.08,12.08,12.04,12.06,673556.6642908055,4.619,4.619,4.6037,4.6114,673556.6643
2011-11-21 15:10:00,12.06,12.09,12.04,12.08,569969.1138037539,4.6114,4.6229,4.6037,4.619,569969.1138
2011-11-21 15:20:00,12.08,12.18,12.06,12.17,1089569.9691138037,4.619,4.6573,4.6114,4.6535,1089569.9691
2011-11-21 15:30:00,12.16,12.19,12.13,12.15,999287.2416250892,4.6496,4.6611,4.6382,4.6458,999287.2416
2011-11-21 15:40:00,12.15,12.16,12.13,12.16,1391066.7617011168,4.6458,4.6496,4.6382,4.6496,1391066.7617
2011-11-21 15:50:00,12.16,12.17,12.1,12.11,2927536.231884058,4.6496,4.6535,4.6267,4.6305,2927536.2319
2011-11-22 09:30:00,12.06,12.13,12.0,12.13,802565.9301496793,4.6114,4.6382,4.5885,4.6382,802565.9301
2011-11-22 09:40:00,12.13,12.2,12.12,12.19,561416.013304823,4.6382,4.6649,4.6343,4.6611,561416.0133
2011-11-22 09:50:00,12.2,12.22,12.18,12.18,685198.3844143503,4.6649,4.6726,4.6573,4.6573,685198.3844
2011-11-22 10:00:00,12.19,12.2,12.12,12.15,403896.412449513,4.6611,4.6649,4.6343,4.6458,403896.4124
2011-11-22 10:10:00,12.15,12.19,12.15,12.18,478260.8695652174,4.6458,4.6611,4.6458,4.6573,478260.8696
2011-11-22 10:20:00,12.18,12.23,12.17,12.22,201473.0339748159,4.6573,4.6764,4.6535,4.6726,201473.034
2011-11-22 10:30:00,12.22,12.23,12.19,12.21,632216.6785459729,4.6726,4.6764,4.6611,4.6688,632216.6785
2011-11-22 10:40:00,12.21,12.23,12.14,12.15,1019006.8899976242,4.6688,4.6764,4.642,4.6458,1019006.89
2011-11-22 10:50:00,12.15,12.15,12.05,12.08,744119.7434069851,4.6458,4.6458,4.6076,4.619,744119.7434
2011-11-22 11:00:00,12.08,12.09,12.04,12.06,263720.5987170349,4.619,4.6229,4.6037,4.6114,263720.5987
2011-11-22 11:10:00,12.06,12.1,12.05,12.09,212164.40959847943,4.6114,4.6267,4.6076,4.6229,212164.4096
2011-11-22 11:20:00,12.09,12.1,12.06,12.1,359942.9793300072,4.6229,4.6267,4.6114,4.6267,359942.9793
2011-11-22 11:30:00,12.1,12.11,12.08,12.08,410073.6516987408,4.6267,4.6305,4.619,4.619,410073.6517
2011-11-22 11:40:00,12.08,12.08,12.04,12.07,502969.8265621288,4.619,4.619,4.6037,4.6152,502969.8266
2011-11-22 11:50:00,12.07,12.1,12.07,12.08,236635.7804704205,4.6152,4.6267,4.6152,4.619,236635.7805
2011-11-22 12:00:00,12.08,12.21,12.08,12.18,779757.6621525303,4.619,4.6688,4.619,4.6573,779757.6622
2011-11-22 12:10:00,12.18,12.24,12.16,12.18,872653.8370159183,4.6573,4.6802,4.6496,4.6573,872653.837
2011-11-22 12:20:00,12.18,12.19,12.13,12.13,259919.2207175101,4.6573,4.6611,4.6382,4.6382,259919.2207
2011-11-22 12:30:00,12.14,12.17,12.13,12.16,348063.6730814921,4.642,4.6535,4.6382,4.6496,348063.6731
2011-11-22 12:40:00,12.16,12.17,12.13,12.16,161558.56497980517,4.6496,4.6535,4.6382,4.6496,161558.565
2011-11-22 12:50:00,12.16,12.21,12.16,12.21,187217.86647659776,4.6496,4.6688,4.6496,4.6688,187217.8665
2011-11-22 13:00:00,12.21,12.22,12.2,12.21,420289.8550724638,4.6688,4.6726,4.6649,4.6688,420289.8551
2011-11-22 13:10:00,12.21,12.29,12.21,12.29,461867.4269422666,4.6688,4.6993,4.6688,4.6993,461867.4269
2011-11-22 13:20:00,12.29,12.3,12.25,12.25,375623.6635780471,4.6993,4.7032,4.684,4.684,375623.6636
2011-11-22 13:30:00,12.25,12.29,12.25,12.29,311475.4098360656,4.684,4.6993,4.684,4.6993,311475.4098
2011-11-22 13:40:00,12.28,12.3,12.27,12.3,506533.6184366833,4.6955,4.7032,4.6917,4.7032,506533.6184
2011-11-22 13:50:00,12.3,12.3,12.25,12.25,346400.57020669995,4.7032,4.7032,4.684,4.684,346400.5702
2011-11-22 14:00:00,12.25,12.27,12.23,12.24,239961.9862200048,4.684,4.6917,4.6764,4.6802,239961.9862
2011-11-22 14:10:00,12.24,12.29,12.24,12.28,418626.7521976717,4.6802,4.6993,4.6802,4.6955,418626.7522
2011-11-22 14:20:00,12.28,12.29,12.26,12.27,348538.84533143265,4.6955,4.6993,4.6879,4.6917,348538.8453
2011-11-22 14:30:00,12.27,12.28,12.25,12.27,347350.9147065812,4.6917,4.6955,4.684,4.6917,347350.9147
2011-11-22 14:40:00,12.27,12.27,12.22,12.22,595866.0014255168,4.6917,4.6917,4.6726,4.6726,595866.0014
2011-11-22 14:50:00,12.22,12.23,12.16,12.17,405797.1014492754,4.6726,4.6764,4.6496,4.6535,405797.1014
2011-11-22 15:00:00,12.18,12.19,12.15,12.16,413637.4435732953,4.6573,4.6611,4.6458,4.6496,413637.4436
2011-11-22 15:10:00,12.16,12.17,12.15,12.17,587788.0731765265,4.6496,4.6535,4.6458,4.6535,587788.0732
2011-11-22 15:20:00,12.17,12.22,12.17,12.21,560228.0826799715,4.6535,4.6726,4.6535,4.6688,560228.0827
2011-11-22 15:30:00,12.21,12.25,12.2,12.21,700403.8964124495,4.6688,4.684,4.6649,4.6688,700403.8964
2011-11-22 15:40:00,12.21,12.24,12.21,12.23,733665.9539082918,4.6688,4.6802,4.6688,4.6764,733665.9539
2011-11-22 15:50:00,12.23,12.25,12.21,12.22,2201710.620099786,4.6764,4.684,4.6688,4.6726,2201710.6201
2011-11-23 09:30:00,12.13,12.32,12.08,12.32,1306248.515086719,4.6382,4.7108,4.619,4.7108,1306248.5151
2011-11-23 09:40:00,12.32,12.36,12.3,12.34,1317652.6490852935,4.7108,4.7261,4.7032,4.7185,1317652.6491
2011-11-23 09:50:00,12.34,12.4,12.32,12.34,994535.5191256832,4.7185,4.7414,4.7108,4.7185,994535.5191
2011-11-23 10:00:00,12.34,12.37,12.31,12.36,905203.1361368496,4.7185,4.7299,4.707,4.7261,905203.1361
2011-11-23 10:10:00,12.36,12.36,12.27,12.28,1278688.524590164,4.7261,4.7261,4.6917,4.6955,1278688.5246
2011-11-23 10:20:00,12.28,12.33,12.25,12.26,934426.2295081968,4.6955,4.7146,4.684,4.6879,934426.2295
2011-11-23 10:30:00,12.26,12.26,12.21,12.25,708481.8246614398,4.6879,4.6879,4.6688,4.684,708481.8247
2011-11-23 10:40:00,12.25,12.26,12.17,12.17,755761.4635305299,4.684,4.6879,4.6535,4.6535,755761.4635
2011-11-23 10:50:00,12.17,12.2,12.16,12.17,753385.6022808268,4.6535,4.6649,4.6496,4.6535,753385.6023
2011-11-23 11:00:00,12.16,12.17,12.09,12.11,692801.1404133999,4.6496,4.6535,4.6229,4.6305,692801.1404
2011-11-23 11:10:00,12.1,12.12,12.07,12.11,795913.5186505108,4.6267,4.6343,4.6152,4.6305,795913.5187
2011-11-23 11:20:00,12.11,12.13,12.08,12.09,398907.1038251366,4.6305,4.6382,4.619,4.6229,398907.1038
2011-11-23 11:30:00,12.08,12.13,12.06,12.13,528866.7141838917,4.619,4.6382,4.6114,4.6382,528866.7142
2011-11-23 11:40:00,12.13,12.14,12.08,12.09,247327.1560940841,4.6382,4.642,4.619,4.6229,247327.1561
2011-11-23 11:50:00,12.09,12.1,12.07,12.1,251841.29246851985,4.6229,4.6267,4.6152,4.6267,251841.2925
2011-11-23 12:00:00,12.1,12.13,12.09,12.11,226657.16322166787,4.6267,4.6382,4.6229,4.6305,226657.1632
2011-11-23 12:10:00,12.11,12.14,12.11,12.11,340460.9170824424,4.6305,4.642,4.6305,4.6305,340460.9171
2011-11-23 12:20:00,12.11,12.13,12.1,12.1,297695.4145877881,4.6305,4.6382,4.6267,4.6267,297695.4146
2011-11-23 12:30:00,12.1,12.11,12.09,12.1,352340.22333095747,4.6267,4.6305,4.6229,4.6267,352340.2233
2011-11-23 12:40:00,12.1,12.14,12.1,12.13,401758.1373247802,4.6267,4.642,4.6267,4.6382,401758.1373
2011-11-23 12:50:00,12.13,12.17,12.13,12.14,249227.84509384647,4.6382,4.6535,4.6382,4.642,249227.8451
2011-11-23 13:00:00,12.14,12.17,12.13,12.15,244000.9503444999,4.642,4.6535,4.6382,4.6458,244000.9503
2011-11-23 13:10:00,12.15,12.15,12.12,12.14,242575.4335946781,4.6458,4.6458,4.6343,4.642,242575.4336
2011-11-23 13:20:00,12.14,12.16,12.12,12.16,286053.6944642433,4.642,4.6496,4.6343,4.6496,286053.6945
2011-11-23 13:30:00,12.16,12.16,12.12,12.13,322641.9577096698,4.6496,4.6496,4.6343,4.6382,322641.9577
2011-11-23 13:40:00,12.13,12.14,12.09,12.11,282014.73033974814,4.6382,4.642,4.6229,4.6305,282014.7303
2011-11-23 13:50:00,12.11,12.15,12.11,12.11,669992.8724162509,4.6305,4.6458,4.6305,4.6305,669992.8724
2011-11-23 14:00:00,12.11,12.11,12.1,12.11,517462.5801853172,4.6305,4.6305,4.6267,4.6305,517462.5802
2011-11-23 14:10:00,12.11,12.11,12.08,12.09,541221.1926823474,4.6305,4.6305,4.619,4.6229,541221.1927
2011-11-23 14:20:00,12.09,12.09,12.05,12.07,287479.2112140651,4.6229,4.6229,4.6076,4.6152,287479.2112
2011-11-23 14:30:00,12.07,12.09,12.06,12.06,345212.6395818484,4.6152,4.6229,4.6114,4.6114,345212.6396
2011-11-23 14:40:00,12.06,12.07,12.04,12.06,278688.524590164,4.6114,4.6152,4.6037,4.6114,278688.5246
2011-11-23 14:50:00,12.06,12.08,12.0,12.02,1354478.4984556902,4.6114,4.619,4.5885,4.5961,1354478.4985
2011-11-23 15:00:00,12.01,12.08,12.0,12.06,542884.2955571394,4.5923,4.619,4.5885,4.6114,542884.2956
2011-11-23 15:10:00,12.06,12.11,12.06,12.08,746020.4324067475,4.6114,4.6305,4.6114,4.619,746020.4324
2011-11-23 15:20:00,12.08,12.1,12.06,12.07,430506.0584461868,4.619,4.6267,4.6114,4.6152,430506.0584
2011-11-23 15:30:00,12.07,12.13,12.07,12.12,707769.0662865288,4.6152,4.6382,4.6152,4.6343,707769.0663
2011-11-23 15:40:00,12.12,12.16,12.1,12.11,696840.104537895,4.6343,4.6496,4.6267,4.6305,696840.1045
2011-11-23 15:50:00,12.1,12.11,12.02,12.02,1636018.0565454978,4.6267,4.6305,4.5961,4.5961,1636018.0565
2011-11-25 09:30:00,11.98,12.15,11.98,12.11,821810.4062722737,4.5808,4.6458,4.5808,4.6305,821810.4063
2011-11-25 09:40:00,12.11,12.16,12.03,12.04,418626.7521976717,4.6305,4.6496,4.5999,4.6037,418626.7522
2011-11-25 09:50:00,12.04,12.08,12.02,12.02,276787.83559040155,4.6037,4.619,4.5961,4.5961,276787.8356
2011-11-25 10:00:00,12.02,12.09,12.02,12.07,285816.108339273,4.5961,4.6229,4.5961,4.6152,285816.1083
2011-11-25 10:10:00,12.07,12.14,12.06,12.13,439534.33119505824,4.6152,4.642,4.6114,4.6382,439534.3312
2011-11-25 10:20:00,12.13,12.13,12.08,12.08,390354.00332620577,4.6382,4.6382,4.619,4.619,390354.0033
2011-11-25 10:30:00,12.08,12.12,12.06,12.09,273936.80209075793,4.619,4.6343,4.6114,4.6229,273936.8021
2011-11-25 10:40:00,12.09,12.1,12.03,12.05,210026.1344737468,4.6229,4.6267,4.5999,4.6076,210026.1345
2011-11-25 10:50:00,12.05,12.06,12.01,12.03,286291.2805892136,4.6076,4.6114,4.5923,4.5999,286291.2806
2011-11-25 11:00:00,12.02,12.03,12.0,12.02,167498.21810406272,4.5961,4.5999,4.5885,4.5961,167498.2181
2011-11-25 11:10:00,12.01,12.04,11.99,12.02,226894.74934663816,4.5923,4.6037,4.5846,4.5961,226894.7493
2011-11-25 11:20:00,12.02,12.03,11.98,11.98,175576.146353053,4.5961,4.5999,4.5808,4.5808,175576.1464
2011-11-25 11:30:00,11.98,12.0,11.95,11.95,154193.39510572582,4.5808,4.5885,4.5693,4.5693,154193.3951
2011-11-25 11:40:00,11.95,11.95,11.89,11.9,265858.87384176766,4.5693,4.5693,4.5464,4.5502,265858.8738
2011-11-25 11:50:00,11.9,11.91,11.87,11.9,316702.3045854122,4.5502,4.554,4.5387,4.5502,316702.3046
2011-11-25 12:00:00,11.9,11.91,11.85,11.86,299120.9313376099,4.5502,4.554,4.5311,4.5349,299120.9313
2011-11-25 12:10:00,11.85,11.89,11.85,11.89,276075.07721549063,4.5311,4.5464,4.5311,4.5464,276075.0772
2011-11-25 12:20:00,11.89,11.93,11.86,11.92,263720.5987170349,4.5464,4.5617,4.5349,4.5579,263720.5987
2011-11-25 12:30:00,11.92,11.96,11.91,11.94,296269.8978379663,4.5579,4.5732,4.554,4.5655,296269.8978
2011-11-25 12:40:00,11.94,11.94,11.91,11.94,332620.57495842245,4.5655,4.5655,4.554,4.5655,332620.575
2011-11-25 12:50:00,11.94,11.95,11.88,11.88,1179377.5243525775,4.5655,4.5693,4.5426,4.5426,1179377.5244
2011-11-28 09:30:00,12.33,12.48,12.25,12.44,1405559.515324305,4.7146,4.772,4.684,4.7567,1405559.5153
2011-11-28 09:40:00,12.45,12.48,12.34,12.37,1017343.787122832,4.7605,4.772,4.7185,4.7299,1017343.7871
2011-11-28 09:50:00,12.37,12.48,12.37,12.45,584937.0396768829,4.7299,4.772,4.7299,4.7605,584937.0397
2011-11-28 10:00:00,12.45,12.48,12.42,12.45,814445.2363981943,4.7605,4.772,4.7491,4.7605,814445.2364
2011-11-28 10:10:00,12.45,12.51,12.45,12.5,851033.4996436208,4.7605,4.7835,4.7605,4.7796,851033.4996
2011-11-28 10:20:00,12.5,12.52,12.45,12.46,795913.5186505108,4.7796,4.7873,4.7605,4.7643,795913.5187
2011-11-28 10:30:00,12.46,12.53,12.46,12.5,531480.161558565,4.7643,4.7911,4.7643,4.7796,531480.1616
2011-11-28 10:40:00,12.5,12.54,12.5,12.53,379662.6277025422,4.7796,4.7949,4.7796,4.7911,379662.6277
2011-11-28 10:50:00,12.53,12.56,12.51,12.52,299120.9313376099,4.7911,4.8026,4.7835,4.7873,299120.9313
2011-11-28 11:00:00,12.53,12.56,12.51,12.52,299120.9313376099,4.7911,4.8026,4.7835,4.7873,299120.9313
2011-11-28 11:10:00,12.53,12.53,12.49,12.51,328344.024708957,4.7911,4.7911,4.7758,4.7835,328344.0247
2011-11-28 11:20:00,12.51,12.53,12.48,12.51,204561.6535994298,4.7835,4.7911,4.772,4.7835,204561.6536
2011-11-28 11:30:00,12.51,12.52,12.49,12.5,447849.8455690188,4.7835,4.7873,4.7758,4.7796,447849.8456
2011-11-28 11:40:00,12.5,12.51,12.46,12.46,282727.48871465906,4.7796,4.7835,4.7643,4.7643,282727.4887
2011-11-28 11:50:00,12.46,12.5,12.45,12.49,214302.68472321212,4.7643,4.7796,4.7605,4.7758,214302.6847
2011-11-28 12:00:00,12.49,12.5,12.47,12.48,196483.72535043955,4.7758,4.7796,4.7682,4.772,196483.7254
2011-11-28 12:10:00,12.48,12.51,12.48,12.51,258018.53171774768,4.772,4.7835,4.772,4.7835,258018.5317
2011-11-28 12:20:00,12.5,12.52,12.5,12.5,236635.7804704205,4.7796,4.7873,4.7796,4.7796,236635.7805
2011-11-28 12:30:00,12.5,12.5,12.48,12.5,431218.8168210976,4.7796,4.7796,4.772,4.7796,431218.8168
2011-11-28 12:40:00,12.5,12.5,12.46,12.46,148016.155856498,4.7796,4.7796,4.7643,4.7643,148016.1559
2011-11-28 12:50:00,12.46,12.48,12.43,12.45,246614.3977191732,4.7643,4.772,4.7529,4.7605,246614.3977
2011-11-28 13:00:00,12.45,12.46,12.43,12.45,190781.6583511523,4.7605,4.7643,4.7529,4.7605,190781.6584
2011-11-28 13:10:00,12.46,12.48,12.43,12.48,159420.28985507248,4.7643,4.772,4.7529,4.772,159420.2899
2011-11-28 13:20:00,12.48,12.53,12.48,12.53,319790.92421002616,4.772,4.7911,4.772,4.7911,319790.9242
2011-11-28 13:30:00,12.53,12.54,12.5,12.5,272986.4575908767,4.7911,4.7949,4.7796,4.7796,272986.4576
2011-11-28 13:40:00,12.5,12.51,12.5,12.5,354003.3262057496,4.7796,4.7835,4.7796,4.7796,354003.3262
2011-11-28 13:50:00,12.5,12.51,12.45,12.46,234972.67759562843,4.7796,4.7835,4.7605,4.7643,234972.6776
2011-11-28 14:00:00,12.46,12.5,12.45,12.5,325255.4050843431,4.7643,4.7796,4.7605,4.7796,325255.4051
2011-11-28 14:10:00,12.5,12.52,12.48,12.48,368496.079828938,4.7796,4.7873,4.772,4.772,368496.0798
2011-11-28 14:20:00,12.48,12.51,12.46,12.46,303397.48158707534,4.772,4.7835,4.7643,4.7643,303397.4816
2011-11-28 14:30:00,12.47,12.48,12.45,12.45,337134.7113328582,4.7682,4.772,4.7605,4.7605,337134.7113
2011-11-28 14:40:00,12.45,12.48,12.45,12.47,270610.5963411737,4.7605,4.772,4.7605,4.7682,270610.5963
2011-11-28 14:50:00,12.46,12.47,12.43,12.46,297457.82846281776,4.7643,4.7682,4.7529,4.7643,297457.8285
2011-11-28 15:00:00,12.46,12.48,12.42,12.43,423853.6469470183,4.7643,4.772,4.7491,4.7529,423853.6469
2011-11-28 15:10:00,12.42,12.45,12.37,12.43,576383.939177952,4.7491,4.7605,4.7299,4.7529,576383.9392
2011-11-28 15:20:00,12.43,12.46,12.41,12.42,464718.4604419102,4.7529,4.7643,4.7452,4.7491,464718.4604
2011-11-28 15:30:00,12.42,12.47,12.4,12.44,696127.3461629841,4.7491,4.7682,4.7414,4.7567,696127.3462
2011-11-28 15:40:00,12.44,12.44,12.39,12.4,1154906.153480637,4.7567,4.7567,4.7376,4.7414,1154906.1535
2011-11-28 15:50:00,12.4,12.5,12.39,12.49,2793775.243525778,4.7414,4.7796,4.7376,4.7758,2793775.2435
2011-11-29 09:30:00,12.46,12.51,12.29,12.37,1107388.9284865763,4.7643,4.7835,4.6993,4.7299,1107388.9285
2011-11-29 09:40:00,12.37,12.42,12.35,12.36,987407.935376574,4.7299,4.7491,4.7223,4.7261,987407.9354
2011-11-29 09:50:00,12.36,12.45,12.36,12.41,896174.8633879782,4.7261,4.7605,4.7261,4.7452,896174.8634
2011-11-29 10:00:00,12.41,12.49,12.41,12.46,1362556.4267046803,4.7452,4.7758,4.7452,4.7643,1362556.4267
2011-11-29 10:10:00,12.46,12.5,12.42,12.45,1178664.765977667,4.7643,4.7796,4.7491,4.7605,1178664.766
2011-11-29 10:20:00,12.45,12.46,12.39,12.39,434307.4364457116,4.7605,4.7643,4.7376,4.7376,434307.4364
2011-11-29 10:30:00,12.39,12.42,12.36,12.42,299596.1035875505,4.7376,4.7491,4.7261,4.7491,299596.1036
2011-11-29 10:40:00,12.42,12.48,12.4,12.4,307198.85958660016,4.7491,4.772,4.7414,4.7414,307198.8596
2011-11-29 10:50:00,12.4,12.4,12.3,12.3,661202.1857923497,4.7414,4.7414,4.7032,4.7032,661202.1858
2011-11-29 11:00:00,12.3,12.31,12.24,12.25,879543.8346400571,4.7032,4.707,4.6802,4.684,879543.8346
2011-11-29 11:10:00,12.24,12.27,12.2,12.23,814920.408648135,4.6802,4.6917,4.6649,4.6764,814920.4086
2011-11-29 11:20:00,12.23,12.26,12.2,12.21,516037.06343549537,4.6764,4.6879,4.6649,4.6688,516037.0634
2011-11-29 11:30:00,12.21,12.29,12.21,12.28,440247.0895699691,4.6688,4.6993,4.6688,4.6955,440247.0896
2011-11-29 11:40:00,12.28,12.29,12.23,12.27,511998.09931100026,4.6955,4.6993,4.6764,4.6917,511998.0993
2011-11-29 11:50:00,12.27,12.28,12.23,12.23,606794.9631741507,4.6917,4.6955,4.6764,4.6764,606794.9632
2011-11-29 12:00:00,12.23,12.29,12.23,12.28,582323.5923022096,4.6764,4.6993,4.6764,4.6955,582323.5923
2011-11-29 12:10:00,12.28,12.28,12.25,12.25,340460.9170824424,4.6955,4.6955,4.684,4.684,340460.9171
2011-11-29 12:20:00,12.25,12.25,12.17,12.19,609170.8244238537,4.684,4.684,4.6535,4.6611,609170.8244
2011-11-29 12:30:00,12.19,12.19,12.11,12.12,875029.6982656213,4.6611,4.6611,4.6305,4.6343,875029.6983
2011-11-29 12:40:00,12.12,12.12,12.07,12.1,619387.0277975766,4.6343,4.6343,4.6152,4.6267,619387.0278
2011-11-29 12:50:00,12.1,12.11,12.03,12.04,1487051.556189119,4.6267,4.6305,4.5999,4.6037,1487051.5562
2011-11-29 13:00:00,12.05,12.05,12.0,12.04,691375.6236635781,4.6076,4.6076,4.5885,4.6037,691375.6237
2011-11-29 13:10:00,12.04,12.08,12.04,12.06,510810.1686861488,4.6037,4.619,4.6037,4.6114,510810.1687
2011-11-29 13:20:00,12.06,12.15,12.06,12.15,928011.4041339986,4.6114,4.6458,4.6114,4.6458,928011.4041
2011-11-29 13:30:00,12.15,12.15,12.1,12.12,403183.65407460206,4.6458,4.6458,4.6267,4.6343,403183.6541
2011-11-29 13:40:00,12.12,12.12,12.05,12.08,503920.17106201,4.6343,4.6343,4.6076,4.619,503920.1711
2011-11-29 13:50:00,12.08,12.1,12.0,12.01,751722.4994060347,4.619,4.6267,4.5885,4.5923,751722.4994
2011-11-29 14:00:00,12.01,12.07,12.0,12.05,948206.2247564744,4.5923,4.6152,4.5885,4.6076,948206.2248
2011-11-29 14:10:00,12.05,12.07,12.03,12.06,393680.20907579,4.6076,4.6152,4.5999,4.6114,393680.2091
2011-11-29 14:20:00,12.06,12.1,12.05,12.09,328819.19695889764,4.6114,4.6267,4.6076,4.6229,328819.197
2011-11-29 14:30:00,12.09,12.16,12.08,12.15,640532.1929199335,4.6229,4.6496,4.619,4.6458,640532.1929
2011-11-29 14:40:00,12.15,12.19,12.13,12.16,517700.1663102875,4.6458,4.6611,4.6382,4.6496,517700.1663
2011-11-29 14:50:00,12.16,12.16,12.13,12.13,373960.56070325495,4.6496,4.6496,4.6382,4.6382,373960.5607
2011-11-29 15:00:00,12.14,12.17,12.13,12.13,576859.1114278926,4.642,4.6535,4.6382,4.6382,576859.1114
2011-11-29 15:10:00,12.13,12.21,12.13,12.17,1002613.4473746732,4.6382,4.6688,4.6382,4.6535,1002613.4474
2011-11-29 15:20:00,12.17,12.18,12.13,12.14,338085.0558327394,4.6535,4.6573,4.6382,4.642,338085.0558
2011-11-29 15:30:00,12.14,12.18,12.11,12.11,1518412.9246851983,4.642,4.6573,4.6305,4.6305,1518412.9247
2011-11-29 15:40:00,12.11,12.16,12.11,12.16,1511522.9270610595,4.6305,4.6496,4.6305,4.6496,1511522.9271
2011-11-29 15:50:00,12.16,12.16,12.1,12.1,2528153.955808981,4.6496,4.6496,4.6267,4.6267,2528153.9558
2011-11-30 09:30:00,12.48,12.52,12.38,12.46,1284390.5915894513,4.772,4.7873,4.7338,4.7643,1284390.5916
2011-11-30 09:40:00,12.46,12.48,12.39,12.4,1080066.5241149918,4.7643,4.772,4.7376,4.7414,1080066.5241
2011-11-30 09:50:00,12.41,12.48,12.36,12.48,1459253.9795675932,4.7452,4.772,4.7261,4.772,1459253.9796
2011-11-30 10:00:00,12.48,12.52,12.41,12.43,1915656.925635543,4.772,4.7873,4.7452,4.7529,1915656.9256
2011-11-30 10:10:00,12.44,12.47,12.41,12.45,529817.0586837729,4.7567,4.7682,4.7452,4.7605,529817.0587
2011-11-30 10:20:00,12.45,12.5,12.41,12.49,516512.235685436,4.7605,4.7796,4.7452,4.7758,516512.2357
2011-11-30 10:30:00,12.49,12.54,12.48,12.53,621762.8890472796,4.7758,4.7949,4.772,4.7911,621762.889
2011-11-30 10:40:00,12.53,12.57,12.53,12.56,384176.7640769779,4.7911,4.8064,4.7911,4.8026,384176.7641
2011-11-30 10:50:00,12.56,12.57,12.52,12.53,782608.695652174,4.8026,4.8064,4.7873,4.7911,782608.6957
2011-11-30 11:00:00,12.54,12.55,12.51,12.53,387740.5559515325,4.7949,4.7988,4.7835,4.7911,387740.556
2011-11-30 11:10:00,12.53,12.53,12.48,12.49,445711.5704442861,4.7911,4.7911,4.772,4.7758,445711.5704
2011-11-30 11:20:00,12.49,12.49,12.46,12.47,239011.6417201236,4.7758,4.7758,4.7643,4.7682,239011.6417
2011-11-30 11:30:00,12.47,12.5,12.47,12.49,271798.5269660252,4.7682,4.7796,4.7682,4.7758,271798.527
2011-11-30 11:40:00,12.5,12.52,12.49,12.49,306486.10121168924,4.7796,4.7873,4.7758,4.7758,306486.1012
2011-11-30 11:50:00,12.49,12.5,12.44,12.45,281301.9719648373,4.7758,4.7796,4.7567,4.7605,281301.972
2011-11-30 12:00:00,12.46,12.5,12.45,12.49,631028.7479211214,4.7643,4.7796,4.7605,4.7758,631028.7479
2011-11-30 12:10:00,12.49,12.51,12.48,12.48,246614.3977191732,4.7758,4.7835,4.772,4.772,246614.3977
2011-11-30 12:20:00,12.48,12.51,12.48,12.49,218816.82109764792,4.772,4.7835,4.772,4.7758,218816.8211
2011-11-30 12:30:00,12.49,12.51,12.48,12.5,186742.6942266572,4.7758,4.7835,4.772,4.7796,186742.6942
2011-11-30 12:40:00,12.5,12.5,12.45,12.46,329531.9553338085,4.7796,4.7796,4.7605,4.7643,329531.9553
2011-11-30 12:50:00,12.46,12.49,12.45,12.47,209313.37609883584,4.7643,4.7758,4.7605,4.7682,209313.3761
2011-11-30 13:00:00,12.47,12.5,12.47,12.5,170586.83772867665,4.7682,4.7796,4.7682,4.7796,170586.8377
2011-11-30 13:10:00,12.51,12.51,12.46,12.48,227845.09384651936,4.7835,4.7835,4.7643,4.772,227845.0938
2011-11-30 13:20:00,12.47,12.49,12.44,12.44,209313.37609883584,4.7682,4.7758,4.7567,4.7567,209313.3761
2011-11-30 13:30:00,12.44,12.46,12.43,12.43,227132.33547160847,4.7567,4.7643,4.7529,4.7529,227132.3355
2011-11-30 13:40:00,12.43,12.44,12.42,12.42,238774.05559515324,4.7529,4.7567,4.7491,4.7491,238774.0556
2011-11-30 13:50:00,12.42,12.42,12.39,12.39,409836.0655737705,4.7491,4.7491,4.7376,4.7376,409836.0656
2011-11-30 14:00:00,12.39,12.41,12.38,12.39,395105.7258256118,4.7376,4.7452,4.7338,4.7376,395105.7258
2011-11-30 14:10:00,12.39,12.42,12.37,12.38,810168.686148729,4.7376,4.7491,4.7299,4.7338,810168.6861
2011-11-30 14:20:00,12.38,12.4,12.38,12.39,584699.4535519126,4.7338,4.7414,4.7338,4.7376,584699.4536
2011-11-30 14:30:00,12.39,12.42,12.38,12.4,373960.56070325495,4.7376,4.7491,4.7338,4.7414,373960.5607
2011-11-30 14:40:00,12.4,12.41,12.34,12.35,397006.4148253742,4.7414,4.7452,4.7185,4.7223,397006.4148
2011-11-30 14:50:00,12.35,12.4,12.34,12.39,243525.7780945593,4.7223,4.7414,4.7185,4.7376,243525.7781
2011-11-30 15:00:00,12.39,12.4,12.36,12.38,425041.5775718698,4.7376,4.7414,4.7261,4.7338,425041.5776
2011-11-30 15:10:00,12.39,12.4,12.37,12.37,300784.034212402,4.7376,4.7414,4.7299,4.7299,300784.0342
2011-11-30 15:20:00,12.37,12.39,12.36,12.38,516749.8218104063,4.7299,4.7376,4.7261,4.7338,516749.8218
2011-11-30 15:30:00,12.38,12.38,12.34,12.34,713708.7194107864,4.7338,4.7338,4.7185,4.7185,713708.7194
2011-11-30 15:40:00,12.34,12.4,12.34,12.37,1219767.1655975292,4.7185,4.7414,4.7185,4.7299,1219767.1656
2011-11-30 15:50:00,12.38,12.47,12.38,12.45,4332620.574958422,4.7338,4.7682,4.7338,4.7605,4332620.575
2011-12-01 09:30:00,12.42,12.46,12.38,12.44,785222.1430268473,4.7491,4.7643,4.7338,4.7567,785222.143
2011-12-01 09:40:00,12.43,12.51,12.43,12.5,815870.7531480162,4.7529,4.7835,4.7529,4.7796,815870.7531
2011-12-01 09:50:00,12.5,12.59,12.49,12.57,748396.2936564505,4.7796,4.8141,4.7758,4.8064,748396.2937
2011-12-01 10:00:00,12.57,12.64,12.56,12.64,852696.602518413,4.8064,4.8332,4.8026,4.8332,852696.6025
2011-12-01 10:10:00,12.64,12.64,12.59,12.6,671655.975291043,4.8332,4.8332,4.8141,4.8179,671655.9753
2011-12-01 10:20:00,12.6,12.6,12.56,12.57,299596.1035875505,4.8179,4.8179,4.8026,4.8064,299596.1036
2011-12-01 10:30:00,12.57,12.57,12.51,12.51,327631.2663340461,4.8064,4.8064,4.7835,4.7835,327631.2663
2011-12-01 10:40:00,12.52,12.54,12.5,12.51,521739.1304347826,4.7873,4.7949,4.7796,4.7835,521739.1304
2011-12-01 10:50:00,12.51,12.53,12.5,12.5,357329.53195533383,4.7835,4.7911,4.7796,4.7796,357329.532
2011-12-01 11:00:00,12.5,12.56,12.5,12.55,205036.8258493704,4.7796,4.8026,4.7796,4.7988,205036.8258
2011-12-01 11:10:00,12.55,12.55,12.5,12.5,373010.21620337374,4.7988,4.7988,4.7796,4.7796,373010.2162
2011-12-01 11:20:00,12.5,12.51,12.48,12.48,240912.330719886,4.7796,4.7835,4.772,4.772,240912.3307
2011-12-01 11:30:00,12.48,12.5,12.46,12.5,362318.8405797101,4.772,4.7796,4.7643,4.7796,362318.8406
2011-12-01 11:40:00,12.5,12.52,12.5,12.52,201948.2062247565,4.7796,4.7873,4.7796,4.7873,201948.2062
2011-12-01 11:50:00,12.51,12.54,12.51,12.54,176526.4908529342,4.7835,4.7949,4.7835,4.7949,176526.4909
2011-12-01 12:00:00,12.54,12.55,12.52,12.53,191256.8306010929,4.7949,4.7988,4.7873,4.7911,191256.8306
2011-12-01 12:10:00,12.53,12.54,12.48,12.5,647659.7766690425,4.7911,4.7949,4.772,4.7796,647659.7767
2011-12-01 12:20:00,12.5,12.53,12.49,12.5,209313.37609883584,4.7796,4.7911,4.7758,4.7796,209313.3761
2011-12-01 12:30:00,12.5,12.52,12.48,12.48,266096.45996673795,4.7796,4.7873,4.772,4.772,266096.46
2011-12-01 12:40:00,12.48,12.49,12.45,12.47,192919.93347588505,4.772,4.7758,4.7605,4.7682,192919.9335
2011-12-01 12:50:00,12.47,12.49,12.43,12.44,277025.42171537183,4.7682,4.7758,4.7529,4.7567,277025.4217
2011-12-01 13:00:00,12.44,12.47,12.44,12.47,171774.76835352817,4.7567,4.7682,4.7567,4.7682,171774.7684
2011-12-01 13:10:00,12.46,12.49,12.46,12.48,181278.21335234024,4.7643,4.7758,4.7643,4.772,181278.2134
2011-12-01 13:20:00,12.48,12.51,12.48,12.5,196246.13922546923,4.772,4.7835,4.772,4.7796,196246.1392
2011-12-01 13:30:00,12.5,12.52,12.48,12.5,246851.9838441435,4.7796,4.7873,4.772,4.7796,246851.9838
2011-12-01 13:40:00,12.5,12.55,12.5,12.54,369208.8382038489,4.7796,4.7988,4.7796,4.7949,369208.8382
2011-12-01 13:50:00,12.54,12.57,12.53,12.57,233547.16084580665,4.7949,4.8064,4.7911,4.8064,233547.1608
2011-12-01 14:00:00,12.57,12.58,12.53,12.53,271085.76859111426,4.8064,4.8102,4.7911,4.7911,271085.7686
2011-12-01 14:10:00,12.53,12.54,12.47,12.48,720598.7170349251,4.7911,4.7949,4.7682,4.772,720598.717
2011-12-01 14:20:00,12.47,12.5,12.45,12.46,920646.2342599191,4.7682,4.7796,4.7605,4.7643,920646.2343
2011-12-01 14:30:00,12.46,12.46,12.44,12.45,251603.7063435496,4.7643,4.7643,4.7567,4.7605,251603.7063
2011-12-01 14:40:00,12.46,12.5,12.44,12.49,402233.30957472086,4.7643,4.7796,4.7567,4.7758,402233.3096
2011-12-01 14:50:00,12.49,12.5,12.47,12.48,316702.3045854122,4.7758,4.7796,4.7682,4.772,316702.3046
2011-12-01 15:00:00,12.48,12.5,12.44,12.45,310287.47921121406,4.772,4.7796,4.7567,4.7605,310287.4792
2011-12-01 15:10:00,12.45,12.5,12.45,12.48,480636.7308149205,4.7605,4.7796,4.7605,4.772,480636.7308
2011-12-01 15:20:00,12.48,12.52,12.47,12.52,701591.827037301,4.772,4.7873,4.7682,4.7873,701591.827
2011-12-01 15:30:00,12.52,12.52,12.48,12.49,661677.3580422903,4.7873,4.7873,4.772,4.7758,661677.358
2011-12-01 15:40:00,12.48,12.51,12.47,12.51,953195.5333808506,4.772,4.7835,4.7682,4.7835,953195.5334
2011-12-01 15:50:00,12.51,12.52,12.48,12.5,2340936.089332383,4.7835,4.7873,4.772,4.7796,2340936.0893
2011-12-02 09:30:00,12.62,12.65,12.53,12.53,725112.8534093609,4.8255,4.837,4.7911,4.7911,725112.8534
2011-12-02 09:40:00,12.53,12.59,12.51,12.54,456878.1183178903,4.7911,4.8141,4.7835,4.7949,456878.1183
2011-12-02 09:50:00,12.55,12.6,12.53,12.58,261344.737467332,4.7988,4.8179,4.7911,4.8102,261344.7375
2011-12-02 10:00:00,12.58,12.63,12.58,12.62,526728.4390591589,4.8102,4.8293,4.8102,4.8255,526728.4391
2011-12-02 10:10:00,12.62,12.7,12.61,12.7,878831.0762651461,4.8255,4.8561,4.8217,4.8561,878831.0763
2011-12-02 10:20:00,12.7,12.73,12.69,12.71,569256.355428843,4.8561,4.8676,4.8523,4.8599,569256.3554
2011-12-02 10:30:00,12.72,12.75,12.7,12.75,1100261.3447374674,4.8638,4.8752,4.8561,4.8752,1100261.3447
2011-12-02 10:40:00,12.74,12.75,12.65,12.67,593490.1401758137,4.8714,4.8752,4.837,4.8446,593490.1402
2011-12-02 10:50:00,12.67,12.68,12.64,12.64,669042.5279163697,4.8446,4.8485,4.8332,4.8332,669042.5279
2011-12-02 11:00:00,12.64,12.65,12.54,12.58,425041.5775718698,4.8332,4.837,4.7949,4.8102,425041.5776
2011-12-02 11:10:00,12.57,12.59,12.55,12.57,460917.0824423854,4.8064,4.8141,4.7988,4.8064,460917.0824
2011-12-02 11:20:00,12.57,12.61,12.56,12.6,334283.6778332146,4.8064,4.8217,4.8026,4.8179,334283.6778
2011-12-02 11:30:00,12.6,12.62,12.58,12.6,302684.7232121644,4.8179,4.8255,4.8102,4.8179,302684.7232
2011-12-02 11:40:00,12.6,12.6,12.56,12.56,300546.4480874317,4.8179,4.8179,4.8026,4.8026,300546.4481
2011-12-02 11:50:00,12.56,12.6,12.56,12.58,432881.91969588975,4.8026,4.8179,4.8026,4.8102,432881.9197
2011-12-02 12:00:00,12.58,12.59,12.56,12.58,519363.2691850796,4.8102,4.8141,4.8026,4.8102,519363.2692
2011-12-02 12:10:00,12.58,12.62,12.58,12.62,1005226.8947493468,4.8102,4.8255,4.8102,4.8255,1005226.8947
2011-12-02 12:20:00,12.62,12.64,12.61,12.62,242100.26134473743,4.8255,4.8332,4.8217,4.8255,242100.2613
2011-12-02 12:30:00,12.62,12.65,12.61,12.65,627702.5421715372,4.8255,4.837,4.8217,4.837,627702.5422
2011-12-02 12:40:00,12.65,12.66,12.63,12.65,194820.62247564743,4.837,4.8408,4.8293,4.837,194820.6225
2011-12-02 12:50:00,12.65,12.65,12.64,12.64,111903.06486101211,4.837,4.837,4.8332,4.8332,111903.0649
2011-12-02 13:00:00,12.64,12.65,12.63,12.63,218104.062722737,4.8332,4.837,4.8293,4.8293,218104.0627
2011-12-02 13:10:00,12.63,12.65,12.61,12.64,276550.2494654312,4.8293,4.837,4.8217,4.8332,276550.2495
2011-12-02 13:20:00,12.64,12.66,12.64,12.64,188168.21097647896,4.8332,4.8408,4.8332,4.8332,188168.211
2011-12-02 13:30:00,12.64,12.65,12.63,12.63,179852.6966025184,4.8332,4.837,4.8293,4.8293,179852.6966
2011-12-02 13:40:00,12.63,12.67,12.63,12.65,208838.20384889524,4.8293,4.8446,4.8293,4.837,208838.2038
2011-12-02 13:50:00,12.65,12.66,12.63,12.64,192207.1751009741,4.837,4.8408,4.8293,4.8332,192207.1751
2011-12-02 14:00:00,12.64,12.65,12.6,12.62,267284.39059158944,4.8332,4.837,4.8179,4.8255,267284.3906
2011-12-02 14:10:00,12.62,12.62,12.59,12.6,242575.4335946781,4.8255,4.8255,4.8141,4.8179,242575.4336
2011-12-02 14:20:00,12.6,12.64,12.59,12.61,684485.6260394393,4.8179,4.8332,4.8141,4.8217,684485.626
2011-12-02 14:30:00,12.61,12.61,12.58,12.6,259919.2207175101,4.8217,4.8217,4.8102,4.8179,259919.2207
2011-12-02 14:40:00,12.6,12.6,12.57,12.58,368020.9075789974,4.8179,4.8179,4.8064,4.8102,368020.9076
2011-12-02 14:50:00,12.58,12.58,12.56,12.57,509384.6519363269,4.8102,4.8102,4.8026,4.8064,509384.6519
2011-12-02 15:00:00,12.58,12.62,12.57,12.58,652411.4991684486,4.8102,4.8255,4.8064,4.8102,652411.4992
2011-12-02 15:10:00,12.58,12.59,12.56,12.56,531955.3338085056,4.8102,4.8141,4.8026,4.8026,531955.3338
2011-12-02 15:20:00,12.56,12.56,12.51,12.52,541933.9510572583,4.8026,4.8026,4.7835,4.7873,541933.9511
2011-12-02 15:30:00,12.52,12.53,12.5,12.51,670230.4585412212,4.7873,4.7911,4.7796,4.7835,670230.4585
2011-12-02 15:40:00,12.51,12.51,12.45,12.46,1135424.091233072,4.7835,4.7835,4.7605,4.7643,1135424.0912
2011-12-02 15:50:00,12.46,12.49,12.45,12.45,2375623.663578047,4.7643,4.7758,4.7605,4.7605,2375623.6636
2011-12-05 09:30:00,12.94,13.02,12.9,12.97,1770729.389403659,4.9479,4.9785,4.9326,4.9594,1770729.3894
2011-12-05 09:40:00,12.97,12.99,12.9,12.92,738655.2625326681,4.9594,4.967,4.9326,4.9402,738655.2625
2011-12-05 09:50:00,12.91,12.96,12.88,12.93,547398.4319315752,4.9364,4.9555,4.9249,4.9441,547398.4319
2011-12-05 10:00:00,12.93,12.94,12.89,12.94,527203.6113090996,4.9441,4.9479,4.9288,4.9479,527203.6113
2011-12-05 10:10:00,12.95,12.98,12.95,12.96,858636.2556426704,4.9517,4.9632,4.9517,4.9555,858636.2556
2011-12-05 10:20:00,12.96,13.01,12.96,13.0,456878.1183178903,4.9555,4.9747,4.9555,4.9708,456878.1183
2011-12-05 10:30:00,13.0,13.02,12.98,13.01,390354.00332620577,4.9708,4.9785,4.9632,4.9747,390354.0033
2011-12-05 10:40:00,13.01,13.01,12.98,12.98,406985.0320741269,4.9747,4.9747,4.9632,4.9632,406985.0321
2011-12-05 10:50:00,12.98,13.0,12.98,12.99,338085.0558327394,4.9632,4.9708,4.9632,4.967,338085.0558
2011-12-05 11:00:00,12.98,13.0,12.98,13.0,299596.1035875505,4.9632,4.9708,4.9632,4.9708,299596.1036
2011-12-05 11:10:00,13.0,13.0,12.97,12.98,422190.5440722262,4.9708,4.9708,4.9594,4.9632,422190.5441
2011-12-05 11:20:00,12.98,12.98,12.95,12.96,361606.0822047992,4.9632,4.9632,4.9517,4.9555,361606.0822
2011-12-05 11:30:00,12.96,12.97,12.95,12.97,419339.5105725826,4.9555,4.9594,4.9517,4.9594,419339.5106
2011-12-05 11:40:00,12.97,12.98,12.96,12.97,263245.42646709434,4.9594,4.9632,4.9555,4.9594,263245.4265
2011-12-05 11:50:00,12.97,13.01,12.96,13.0,351865.0510810169,4.9594,4.9747,4.9555,4.9708,351865.0511
2011-12-05 12:00:00,13.0,13.01,12.98,13.0,283202.6609645997,4.9708,4.9747,4.9632,4.9708,283202.661
2011-12-05 12:10:00,13.0,13.01,12.98,12.98,190781.6583511523,4.9708,4.9747,4.9632,4.9632,190781.6584
2011-12-05 12:20:00,12.98,12.98,12.96,12.96,228082.67997148968,4.9632,4.9632,4.9555,4.9555,228082.68
2011-12-05 12:30:00,12.96,12.97,12.95,12.96,287004.0389641245,4.9555,4.9594,4.9517,4.9555,287004.039
2011-12-05 12:40:00,12.96,13.0,12.96,13.0,392729.8645759088,4.9555,4.9708,4.9555,4.9708,392729.8646
2011-12-05 12:50:00,13.0,13.02,12.99,13.01,226419.57709669755,4.9708,4.9785,4.967,4.9747,226419.5771
2011-12-05 13:00:00,13.0,13.02,13.0,13.0,125683.06010928962,4.9708,4.9785,4.9708,4.9708,125683.0601
2011-12-05 13:10:00,13.0,13.01,12.98,12.99,287004.0389641245,4.9708,4.9747,4.9632,4.967,287004.039
2011-12-05 13:20:00,12.99,12.99,12.96,12.98,436208.125445474,4.967,4.967,4.9555,4.9632,436208.1254
2011-12-05 13:30:00,12.98,12.99,12.96,12.98,604656.6880494179,4.9632,4.967,4.9555,4.9632,604656.688
2011-12-05 13:40:00,12.99,12.99,12.92,12.93,659539.0829175577,4.967,4.967,4.9402,4.9441,659539.0829
2011-12-05 13:50:00,12.93,12.96,12.92,12.93,495129.4844381088,4.9441,4.9555,4.9402,4.9441,495129.4844
2011-12-05 14:00:00,12.93,12.93,12.88,12.9,351152.292706106,4.9441,4.9441,4.9249,4.9326,351152.2927
2011-12-05 14:10:00,12.9,12.94,12.88,12.94,317177.47683535283,4.9326,4.9479,4.9249,4.9479,317177.4768
2011-12-05 14:20:00,12.94,12.97,12.92,12.96,404846.7569493942,4.9479,4.9594,4.9402,4.9555,404846.7569
2011-12-05 14:30:00,12.96,12.96,12.93,12.95,325492.9912093134,4.9555,4.9555,4.9441,4.9517,325492.9912
2011-12-05 14:40:00,12.94,12.97,12.93,12.94,271560.9408410549,4.9479,4.9594,4.9441,4.9479,271560.9408
2011-12-05 14:50:00,12.94,12.96,12.93,12.96,271085.76859111426,4.9479,4.9555,4.9441,4.9555,271085.7686
2011-12-05 15:00:00,12.96,12.98,12.91,12.93,1376574.0080779283,4.9555,4.9632,4.9364,4.9441,1376574.0081
2011-12-05 15:10:00,12.93,12.94,12.88,12.89,437158.4699453552,4.9441,4.9479,4.9249,4.9288,437158.4699
2011-12-05 15:20:00,12.89,12.9,12.88,12.89,658588.7384176764,4.9288,4.9326,4.9249,4.9288,658588.7384
2011-12-05 15:30:00,12.88,12.9,12.84,12.85,1302447.1370871942,4.9249,4.9326,4.9096,4.9135,1302447.1371
2011-12-05 15:40:00,12.85,12.87,12.84,12.86,1943216.9161320976,4.9135,4.9211,4.9096,4.9173,1943216.9161
2011-12-05 15:50:00,12.86,12.92,12.85,12.91,2372772.630078404,4.9173,4.9402,4.9135,4.9364,2372772.6301
2011-12-06 09:30:00,12.96,13.12,12.92,13.08,1374435.7329531957,4.9555,5.0167,4.9402,5.0014,1374435.733
2011-12-06 09:40:00,13.09,13.09,13.01,13.03,575433.5946780709,5.0052,5.0052,4.9747,4.9823,575433.5947
2011-12-06 09:50:00,13.04,13.13,13.02,13.09,767165.5975291043,4.9861,5.0205,4.9785,5.0052,767165.5975
2011-12-06 10:00:00,13.1,13.13,13.06,13.09,577334.2836778333,5.0091,5.0205,4.9938,5.0052,577334.2837
2011-12-06 10:10:00,13.08,13.09,13.03,13.05,366357.8047042053,5.0014,5.0052,4.9823,4.9899,366357.8047
2011-12-06 10:20:00,13.05,13.09,13.04,13.06,617723.9249227846,4.9899,5.0052,4.9861,4.9938,617723.9249
2011-12-06 10:30:00,13.06,13.09,13.04,13.07,376098.8358279877,4.9938,5.0052,4.9861,4.9976,376098.8358
2011-12-06 10:40:00,13.07,13.08,13.04,13.07,499168.448562604,4.9976,5.0014,4.9861,4.9976,499168.4486
2011-12-06 10:50:00,13.07,13.08,13.01,13.01,375386.0774530767,4.9976,5.0014,4.9747,4.9747,375386.0775
2011-12-06 11:00:00,13.01,13.03,13.0,13.01,346638.15633167024,4.9747,4.9823,4.9708,4.9747,346638.1563
2011-12-06 11:10:00,13.0,13.02,12.96,12.97,808505.5832739369,4.9708,4.9785,4.9555,4.9594,808505.5833
2011-12-06 11:20:00,12.97,13.02,12.97,12.98,416726.0631979093,4.9594,4.9785,4.9594,4.9632,416726.0632
2011-12-06 11:30:00,12.98,12.99,12.96,12.97,435257.7809455928,4.9632,4.967,4.9555,4.9594,435257.7809
2011-12-06 11:40:00,12.96,12.99,12.94,12.96,577571.8698028035,4.9555,4.967,4.9479,4.9555,577571.8698
2011-12-06 11:50:00,12.96,13.01,12.94,12.99,265146.11546685675,4.9555,4.9747,4.9479,4.967,265146.1155
2011-12-06 12:00:00,12.98,12.98,12.95,12.97,288429.5557139463,4.9632,4.9632,4.9517,4.9594,288429.5557
2011-12-06 12:10:00,12.97,12.99,12.96,12.96,445711.5704442861,4.9594,4.967,4.9555,4.9555,445711.5704
2011-12-06 12:20:00,12.96,12.96,12.92,12.93,238774.05559515324,4.9555,4.9555,4.9402,4.9441,238774.0556
2011-12-06 12:30:00,12.93,12.97,12.92,12.95,252316.46471846043,4.9441,4.9594,4.9402,4.9517,252316.4647
2011-12-06 12:40:00,12.95,12.96,12.94,12.94,146353.05298170587,4.9517,4.9555,4.9479,4.9479,146353.053
2011-12-06 12:50:00,12.94,12.95,12.94,12.95,221430.2684723212,4.9479,4.9517,4.9479,4.9517,221430.2685
2011-12-06 13:00:00,12.95,12.98,12.95,12.98,305298.17058683775,4.9517,4.9632,4.9517,4.9632,305298.1706
2011-12-06 13:10:00,12.98,13.0,12.96,12.98,305773.3428367783,4.9632,4.9708,4.9555,4.9632,305773.3428
2011-12-06 13:20:00,12.99,13.01,12.98,12.99,263483.0125920646,4.967,4.9747,4.9632,4.967,263483.0126
2011-12-06 13:30:00,13.0,13.0,12.98,13.0,235923.02209550963,4.9708,4.9708,4.9632,4.9708,235923.0221
2011-12-06 13:40:00,13.0,13.0,12.98,12.98,241149.91684485623,4.9708,4.9708,4.9632,4.9632,241149.9168
2011-12-06 13:50:00,12.98,13.01,12.98,12.99,437871.2283202661,4.9632,4.9747,4.9632,4.967,437871.2283
2011-12-06 14:00:00,12.99,13.0,12.96,12.97,279876.45521501545,4.967,4.9708,4.9555,4.9594,279876.4552
2011-12-06 14:10:00,12.97,13.0,12.96,12.99,305773.3428367783,4.9594,4.9708,4.9555,4.967,305773.3428
2011-12-06 14:20:00,12.99,12.99,12.96,12.96,306486.10121168924,4.967,4.967,4.9555,4.9555,306486.1012
2011-12-06 14:30:00,12.96,13.01,12.94,13.0,654549.7742931813,4.9555,4.9747,4.9479,4.9708,654549.7743
2011-12-06 14:40:00,13.01,13.05,13.01,13.04,527441.1974340698,4.9747,4.9899,4.9747,4.9861,527441.1974
2011-12-06 14:50:00,13.04,13.06,13.03,13.06,429080.5416963649,4.9861,4.9938,4.9823,4.9938,429080.5417
2011-12-06 15:00:00,13.06,13.06,13.02,13.04,495129.4844381088,4.9938,4.9938,4.9785,4.9861,495129.4844
2011-12-06 15:10:00,13.04,13.07,13.03,13.04,566167.735804229,4.9861,4.9976,4.9823,4.9861,566167.7358
2011-12-06 15:20:00,13.04,13.05,12.98,12.99,781420.7650273225,4.9861,4.9899,4.9632,4.967,781420.765
2011-12-06 15:30:00,13.0,13.05,12.99,13.04,957709.6697552864,4.9708,4.9899,4.967,4.9861,957709.6698
2011-12-06 15:40:00,13.04,13.04,12.99,13.01,1014492.7536231884,4.9861,4.9861,4.967,4.9747,1014492.7536
2011-12-06 15:50:00,13.01,13.02,13.0,13.01,2139700.6414825376,4.9747,4.9785,4.9708,4.9747,2139700.6415
2011-12-07 09:30:00,12.93,13.02,12.86,12.93,580422.9033024472,4.9441,4.9785,4.9173,4.9441,580422.9033
2011-12-07 09:40:00,12.92,12.92,12.82,12.84,465193.6326918508,4.9402,4.9402,4.902,4.9096,465193.6327
2011-12-07 09:50:00,12.84,12.93,12.84,12.93,489902.5896887622,4.9096,4.9441,4.9096,4.9441,489902.5897
2011-12-07 10:00:00,12.92,12.93,12.82,12.82,623425.9919220718,4.9402,4.9441,4.902,4.902,623425.9919
2011-12-07 10:10:00,12.82,12.88,12.82,12.84,389641.24495129485,4.902,4.9249,4.902,4.9096,389641.245
2011-12-07 10:20:00,12.84,12.87,12.81,12.82,479923.97244000953,4.9096,4.9211,4.8982,4.902,479923.9724
2011-12-07 10:30:00,12.82,12.84,12.8,12.83,534568.7811831789,4.902,4.9096,4.8944,4.9058,534568.7812
2011-12-07 10:40:00,12.83,12.89,12.82,12.89,356379.18745545263,4.9058,4.9288,4.902,4.9288,356379.1875
2011-12-07 10:50:00,12.89,12.93,12.87,12.93,745307.6740318366,4.9288,4.9441,4.9211,4.9441,745307.674
2011-12-07 11:00:00,12.93,12.94,12.88,12.9,478736.041815158,4.9441,4.9479,4.9249,4.9326,478736.0418
2011-12-07 11:10:00,12.91,12.91,12.88,12.89,359705.3932050368,4.9364,4.9364,4.9249,4.9288,359705.3932
2011-12-07 11:20:00,12.89,12.96,12.88,12.96,454264.67094321694,4.9288,4.9555,4.9249,4.9555,454264.6709
2011-12-07 11:30:00,12.96,13.04,12.96,13.03,717747.6835352816,4.9555,4.9861,4.9555,4.9823,717747.6835
2011-12-07 11:40:00,13.03,13.04,13.01,13.01,469232.59681634593,4.9823,4.9861,4.9747,4.9747,469232.5968
2011-12-07 11:50:00,13.01,13.02,12.98,12.99,220479.92397244,4.9747,4.9785,4.9632,4.967,220479.924
2011-12-07 12:00:00,13.0,13.01,12.96,12.96,385364.6947018294,4.9708,4.9747,4.9555,4.9555,385364.6947
2011-12-07 12:10:00,12.96,12.97,12.95,12.96,215015.44309812307,4.9555,4.9594,4.9517,4.9555,215015.4431
2011-12-07 12:20:00,12.95,13.03,12.95,13.01,265146.11546685675,4.9517,4.9823,4.9517,4.9747,265146.1155
2011-12-07 12:30:00,13.01,13.02,12.99,13.0,382751.2473271561,4.9747,4.9785,4.967,4.9708,382751.2473
2011-12-07 12:40:00,13.0,13.02,12.99,13.0,279638.8690900452,4.9708,4.9785,4.967,4.9708,279638.8691
2011-12-07 12:50:00,13.0,13.02,13.0,13.01,163459.25397956758,4.9708,4.9785,4.9708,4.9747,163459.254
2011-12-07 13:00:00,13.01,13.01,12.98,13.01,363744.357329532,4.9747,4.9747,4.9632,4.9747,363744.3573
2011-12-07 13:10:00,13.01,13.04,13.0,13.04,403896.412449513,4.9747,4.9861,4.9708,4.9861,403896.4124
2011-12-07 13:20:00,13.04,13.06,13.04,13.05,352577.8094559278,4.9861,4.9938,4.9861,4.9899,352577.8095
2011-12-07 13:30:00,13.05,13.06,13.03,13.04,538607.745307674,4.9899,4.9938,4.9823,4.9861,538607.7453
2011-12-07 13:40:00,13.04,13.05,13.01,13.02,433832.26419577096,4.9861,4.9899,4.9747,4.9785,433832.2642
2011-12-07 13:50:00,13.02,13.04,13.01,13.04,383464.005702067,4.9785,4.9861,4.9747,4.9861,383464.0057
2011-12-07 14:00:00,13.04,13.05,12.99,12.99,402470.8956996912,4.9861,4.9899,4.967,4.967,402470.8957
2011-12-07 14:10:00,12.99,12.99,12.96,12.97,297933.0007127584,4.967,4.967,4.9555,4.9594,297933.0007
2011-12-07 14:20:00,12.97,13.01,12.96,13.0,353528.153955809,4.9594,4.9747,4.9555,4.9708,353528.154
2011-12-07 14:30:00,13.01,13.01,12.97,13.0,395580.8980755524,4.9747,4.9747,4.9594,4.9708,395580.8981
2011-12-07 14:40:00,13.0,13.01,12.94,12.94,460679.4963174151,4.9708,4.9747,4.9479,4.9479,460679.4963
2011-12-07 14:50:00,12.94,12.96,12.92,12.93,267759.5628415301,4.9479,4.9555,4.9402,4.9441,267759.5628
2011-12-07 15:00:00,12.93,12.95,12.93,12.93,254217.1537182229,4.9441,4.9517,4.9441,4.9441,254217.1537
2011-12-07 15:10:00,12.93,13.01,12.91,13.01,675694.9394155381,4.9441,4.9747,4.9364,4.9747,675694.9394
2011-12-07 15:20:00,13.01,13.06,13.01,13.02,658588.7384176764,4.9747,4.9938,4.9747,4.9785,658588.7384
2011-12-07 15:30:00,13.02,13.08,13.01,13.07,780945.5927773818,4.9785,5.0014,4.9747,4.9976,780945.5928
2011-12-07 15:40:00,13.07,13.11,13.03,13.07,1282014.730339748,4.9976,5.0129,4.9823,4.9976,1282014.7303
2011-12-07 15:50:00,13.07,13.07,13.01,13.03,1980517.9377524352,4.9976,4.9976,4.9747,4.9823,1980517.9378
2011-12-08 09:30:00,12.9,13.1,12.88,13.08,976241.3875029698,4.9326,5.0091,4.9249,5.0014,976241.3875
2011-12-08 09:40:00,13.08,13.1,13.04,13.07,656450.4632929437,5.0014,5.0091,4.9861,4.9976,656450.4633
2011-12-08 09:50:00,13.06,13.09,13.01,13.03,483962.93656450463,4.9938,5.0052,4.9747,4.9823,483962.9366
2011-12-08 10:00:00,13.03,13.06,12.96,12.98,601568.068424804,4.9823,4.9938,4.9555,4.9632,601568.0684
2011-12-08 10:10:00,12.98,13.04,12.93,12.94,775243.5257780945,4.9632,4.9861,4.9441,4.9479,775243.5258
2011-12-08 10:20:00,12.94,12.98,12.94,12.96,366120.21857923496,4.9479,4.9632,4.9479,4.9555,366120.2186
2011-12-08 10:30:00,12.96,13.04,12.95,13.01,268709.9073414113,4.9555,4.9861,4.9517,4.9747,268709.9073
2011-12-08 10:40:00,13.01,13.05,12.98,13.03,383226.4195770967,4.9747,4.9899,4.9632,4.9823,383226.4196
2011-12-08 10:50:00,13.04,13.06,13.03,13.03,425516.7498218104,4.9861,4.9938,4.9823,4.9823,425516.7498
2011-12-08 11:00:00,13.03,13.04,13.0,13.01,736279.4012829651,4.9823,4.9861,4.9708,4.9747,736279.4013
2011-12-08 11:10:00,13.01,13.03,12.99,13.02,762889.0472796389,4.9747,4.9823,4.967,4.9785,762889.0473
2011-12-08 11:20:00,13.02,13.05,13.02,13.03,321691.6132097886,4.9785,4.9899,4.9785,4.9823,321691.6132
2011-12-08 11:30:00,13.03,13.06,13.0,13.01,478973.6279401283,4.9823,4.9938,4.9708,4.9747,478973.6279
2011-12-08 11:40:00,13.01,13.06,13.0,13.05,428130.1971964837,4.9747,4.9938,4.9708,4.9899,428130.1972
2011-12-08 11:50:00,13.05,13.06,13.03,13.05,437633.64219529583,4.9899,4.9938,4.9823,4.9899,437633.6422
2011-12-08 12:00:00,13.05,13.07,13.02,13.07,497505.34568781184,4.9899,4.9976,4.9785,4.9976,497505.3457
2011-12-08 12:10:00,13.07,13.08,13.05,13.06,655737.7049180327,4.9976,5.0014,4.9899,4.9938,655737.7049
2011-12-08 12:20:00,13.06,13.07,13.04,13.07,669280.11404134,4.9938,4.9976,4.9861,4.9976,669280.114
2011-12-08 12:30:00,13.07,13.08,13.06,13.06,597291.5181753386,4.9976,5.0014,4.9938,4.9938,597291.5182
2011-12-08 12:40:00,13.06,13.08,13.06,13.08,492753.6231884058,4.9938,5.0014,4.9938,5.0014,492753.6232
2011-12-08 12:50:00,13.08,13.09,13.06,13.06,394630.5535756712,5.0014,5.0052,4.9938,4.9938,394630.5536
2011-12-08 13:00:00,13.06,13.08,13.05,13.06,994535.5191256832,4.9938,5.0014,4.9899,4.9938,994535.5191
2011-12-08 13:10:00,13.06,13.08,13.05,13.06,1502494.6543121885,4.9938,5.0014,4.9899,4.9938,1502494.6543
2011-12-08 13:20:00,13.06,13.07,13.05,13.06,532668.0921834165,4.9938,4.9976,4.9899,4.9938,532668.0922
2011-12-08 13:30:00,13.06,13.08,13.05,13.07,1318127.821335234,4.9938,5.0014,4.9899,4.9976,1318127.8213
2011-12-08 13:40:00,13.07,13.08,13.06,13.06,465668.8049417914,4.9976,5.0014,4.9938,4.9938,465668.8049
2011-12-08 13:50:00,13.07,13.09,13.06,13.08,611071.5134236161,4.9976,5.0052,4.9938,5.0014,611071.5134
2011-12-08 14:00:00,13.08,13.1,13.07,13.1,800427.6550249466,5.0014,5.0091,4.9976,5.0091,800427.655
2011-12-08 14:10:00,13.1,13.11,13.08,13.09,1063435.495367071,5.0091,5.0129,5.0014,5.0052,1063435.4954
2011-12-08 14:20:00,13.09,13.11,13.08,13.11,886909.0045141364,5.0052,5.0129,5.0014,5.0129,886909.0045
2011-12-08 14:30:00,13.11,13.14,13.09,13.12,1065098.5982418626,5.0129,5.0244,5.0052,5.0167,1065098.5982
2011-12-08 14:40:00,13.12,13.17,13.12,13.17,1636255.6426704682,5.0167,5.0358,5.0167,5.0358,1636255.6427
2011-12-08 14:50:00,13.17,13.17,13.11,13.14,2284390.591589452,5.0358,5.0358,5.0129,5.0244,2284390.5916
2011-12-08 15:00:00,13.14,13.15,13.12,13.13,1251603.7063435495,5.0244,5.0282,5.0167,5.0205,1251603.7063
2011-12-08 15:10:00,13.13,13.18,13.12,13.18,1303397.4815870754,5.0205,5.0397,5.0167,5.0397,1303397.4816
2011-12-08 15:20:00,13.18,13.19,13.13,13.18,1689712.520788786,5.0397,5.0435,5.0205,5.0397,1689712.5208
2011-12-08 15:30:00,13.18,13.24,13.17,13.17,1729151.817533856,5.0397,5.0626,5.0358,5.0358,1729151.8175
2011-12-08 15:40:00,13.17,13.17,13.06,13.09,2037301.0216203367,5.0358,5.0358,4.9938,5.0052,2037301.0216
2011-12-08 15:50:00,13.09,13.09,13.04,13.06,4483012.592064624,5.0052,5.0052,4.9861,4.9938,4483012.5921
2011-12-09 09:30:00,13.1,13.37,13.08,13.34,1997386.552625327,5.0091,5.1123,5.0014,5.1008,1997386.5526
2011-12-09 09:40:00,13.33,13.35,13.25,13.25,1283202.6609645998,5.097,5.1047,5.0664,5.0664,1283202.661
2011-12-09 09:50:00,13.25,13.33,13.25,13.26,822047.992397244,5.0664,5.097,5.0664,5.0702,822047.9924
2011-12-09 10:00:00,13.26,13.34,13.26,13.34,999287.2416250892,5.0702,5.1008,5.0702,5.1008,999287.2416
2011-12-09 10:10:00,13.34,13.36,13.26,13.26,785459.7291518175,5.1008,5.1085,5.0702,5.0702,785459.7292
2011-12-09 10:20:00,13.26,13.28,13.23,13.26,662390.1164172012,5.0702,5.0779,5.0588,5.0702,662390.1164
2011-12-09 10:30:00,13.26,13.26,13.23,13.24,1301734.3787122832,5.0702,5.0702,5.0588,5.0626,1301734.3787
2011-12-09 10:40:00,13.24,13.27,13.23,13.26,1174863.387978142,5.0626,5.0741,5.0588,5.0702,1174863.388
2011-12-09 10:50:00,13.26,13.3,13.25,13.29,1061534.806367308,5.0702,5.0855,5.0664,5.0817,1061534.8064
2011-12-09 11:00:00,13.3,13.32,13.28,13.28,778094.5592777382,5.0855,5.0932,5.0779,5.0779,778094.5593
2011-12-09 11:10:00,13.29,13.3,13.25,13.3,1017343.787122832,5.0817,5.0855,5.0664,5.0855,1017343.7871
2011-12-09 11:20:00,13.3,13.31,13.28,13.3,281777.14421477786,5.0855,5.0894,5.0779,5.0855,281777.1442
2011-12-09 11:30:00,13.3,13.31,13.29,13.3,357091.9458303635,5.0855,5.0894,5.0817,5.0855,357091.9458
2011-12-09 11:40:00,13.3,13.34,13.28,13.29,653124.2575433595,5.0855,5.1008,5.0779,5.0817,653124.2575
2011-12-09 11:50:00,13.29,13.3,13.28,13.29,490140.1758137325,5.0817,5.0855,5.0779,5.0817,490140.1758
2011-12-09 12:00:00,13.3,13.31,13.28,13.3,601092.8961748634,5.0855,5.0894,5.0779,5.0855,601092.8962
2011-12-09 12:10:00,13.3,13.33,13.3,13.32,255642.67046804467,5.0855,5.097,5.0855,5.0932,255642.6705
2011-12-09 12:20:00,13.32,13.33,13.31,13.32,358279.87645521504,5.0932,5.097,5.0894,5.0932,358279.8765
2011-12-09 12:30:00,13.32,13.33,13.28,13.28,824186.2675219767,5.0932,5.097,5.0779,5.0779,824186.2675
2011-12-09 12:40:00,13.28,13.32,13.27,13.3,343074.3644571157,5.0779,5.0932,5.0741,5.0855,343074.3645
2011-12-09 12:50:00,13.3,13.33,13.28,13.32,296507.48396293656,5.0855,5.097,5.0779,5.0932,296507.484
2011-12-09 13:00:00,13.32,13.33,13.3,13.31,295794.72558802564,5.0932,5.097,5.0855,5.0894,295794.7256
2011-12-09 13:10:00,13.31,13.31,13.3,13.31,160845.8066048943,5.0894,5.0894,5.0855,5.0894,160845.8066
2011-12-09 13:20:00,13.3,13.36,13.3,13.35,231408.8857210739,5.0855,5.1085,5.0855,5.1047,231408.8857
2011-12-09 13:30:00,13.35,13.36,13.32,13.32,256117.84271798527,5.1047,5.1085,5.0932,5.0932,256117.8427
2011-12-09 13:40:00,13.32,13.32,13.27,13.28,1200522.6894749347,5.0932,5.0932,5.0741,5.0779,1200522.6895
2011-12-09 13:50:00,13.29,13.3,13.25,13.26,846044.1910192445,5.0817,5.0855,5.0664,5.0702,846044.191
2011-12-09 14:00:00,13.26,13.3,13.26,13.28,346638.15633167024,5.0702,5.0855,5.0702,5.0779,346638.1563
2011-12-09 14:10:00,13.28,13.3,13.28,13.29,673556.6642908055,5.0779,5.0855,5.0779,5.0817,673556.6643
2011-12-09 14:20:00,13.29,13.33,13.28,13.32,570444.2860536944,5.0817,5.097,5.0779,5.0932,570444.2861
2011-12-09 14:30:00,13.32,13.33,13.3,13.3,385364.6947018294,5.0932,5.097,5.0855,5.0855,385364.6947
2011-12-09 14:40:00,13.3,13.33,13.3,13.33,447612.25944404845,5.0855,5.097,5.0855,5.097,447612.2594
2011-12-09 14:50:00,13.33,13.33,13.3,13.3,400807.792824899,5.097,5.097,5.0855,5.0855,400807.7928
2011-12-09 15:00:00,13.3,13.32,13.3,13.31,630791.1617961511,5.0855,5.0932,5.0855,5.0894,630791.1618
2011-12-09 15:10:00,13.31,13.31,13.3,13.3,624851.5086718936,5.0894,5.0894,5.0855,5.0855,624851.5087
2011-12-09 15:20:00,13.3,13.35,13.3,13.33,588500.8315514374,5.0855,5.1047,5.0855,5.097,588500.8316
2011-12-09 15:30:00,13.33,13.33,13.3,13.32,1028985.5072463768,5.097,5.097,5.0855,5.0932,1028985.5072
2011-12-09 15:40:00,13.32,13.34,13.3,13.3,750296.9826562129,5.0932,5.1008,5.0855,5.0855,750296.9827
2011-12-09 15:50:00,13.3,13.34,13.3,13.32,2155856.497980518,5.0855,5.1008,5.0855,5.0932,2155856.498
2011-12-12 09:30:00,13.16,13.18,13.07,13.18,1098835.8279876455,5.032,5.0397,4.9976,5.0397,1098835.828
2011-12-12 09:40:00,13.18,13.22,13.14,13.21,652886.6714183892,5.0397,5.0549,5.0244,5.0511,652886.6714
2011-12-12 09:50:00,13.21,13.22,13.12,13.15,832501.7818959373,5.0511,5.0549,5.0167,5.0282,832501.7819
2011-12-12 10:00:00,13.15,13.15,13.08,13.12,703730.1021620338,5.0282,5.0282,5.0014,5.0167,703730.1022
2011-12-12 10:10:00,13.12,13.18,13.07,13.07,1513898.7883107627,5.0167,5.0397,4.9976,4.9976,1513898.7883
2011-12-12 10:20:00,13.07,13.09,13.05,13.07,424803.9914468995,4.9976,5.0052,4.9899,4.9976,424803.9914
2011-12-12 10:30:00,13.07,13.1,13.06,13.08,379187.4554526016,4.9976,5.0091,4.9938,5.0014,379187.4555
2011-12-12 10:40:00,13.09,13.12,13.07,13.1,306486.10121168924,5.0052,5.0167,4.9976,5.0091,306486.1012
2011-12-12 10:50:00,13.1,13.12,13.09,13.11,327156.0940841055,5.0091,5.0167,5.0052,5.0129,327156.0941
2011-12-12 11:00:00,13.1,13.13,13.09,13.09,398431.931575196,5.0091,5.0205,5.0052,5.0052,398431.9316
2011-12-12 11:10:00,13.1,13.11,13.05,13.07,462817.7714421478,5.0091,5.0129,4.9899,4.9976,462817.7714
2011-12-12 11:20:00,13.07,13.14,13.06,13.1,480161.5585649798,4.9976,5.0244,4.9938,5.0091,480161.5586
2011-12-12 11:30:00,13.1,13.12,13.09,13.09,243050.6058446187,5.0091,5.0167,5.0052,5.0052,243050.6058
2011-12-12 11:40:00,13.09,13.09,13.05,13.06,479211.2140650986,5.0052,5.0052,4.9899,4.9938,479211.2141
2011-12-12 11:50:00,13.05,13.06,13.02,13.05,629128.058921359,4.9899,4.9938,4.9785,4.9899,629128.0589
2011-12-12 12:00:00,13.04,13.06,13.03,13.05,317415.0629603231,4.9861,4.9938,4.9823,4.9899,317415.063
2011-12-12 12:10:00,13.05,13.11,13.05,13.07,507483.9629365645,4.9899,5.0129,4.9899,4.9976,507483.9629
2011-12-12 12:20:00,13.08,13.09,13.06,13.06,158469.94535519127,5.0014,5.0052,4.9938,4.9938,158469.9454
2011-12-12 12:30:00,13.06,13.09,13.06,13.09,432169.1613209789,4.9938,5.0052,4.9938,5.0052,432169.1613
2011-12-12 12:40:00,13.09,13.09,13.06,13.07,306961.27346162987,5.0052,5.0052,4.9938,4.9976,306961.2735
2011-12-12 12:50:00,13.07,13.1,13.06,13.1,358755.0487051556,4.9976,5.0091,4.9938,5.0091,358755.0487
2011-12-12 13:00:00,13.1,13.12,13.07,13.08,366832.9769541459,5.0091,5.0167,4.9976,5.0014,366832.977
2011-12-12 13:10:00,13.08,13.11,13.07,13.09,347588.50083155144,5.0014,5.0129,4.9976,5.0052,347588.5008
2011-12-12 13:20:00,13.09,13.1,13.07,13.09,259206.4623425992,5.0052,5.0091,4.9976,5.0052,259206.4623
2011-12-12 13:30:00,13.09,13.1,13.08,13.09,295794.72558802564,5.0052,5.0091,5.0014,5.0052,295794.7256
2011-12-12 13:40:00,13.09,13.1,13.08,13.08,284628.1777144215,5.0052,5.0091,5.0014,5.0014,284628.1777
2011-12-12 13:50:00,13.09,13.09,13.05,13.06,337134.7113328582,5.0052,5.0052,4.9899,4.9938,337134.7113
2011-12-12 14:00:00,13.06,13.07,13.05,13.06,511760.51318603,4.9938,4.9976,4.9899,4.9938,511760.5132
2011-12-12 14:10:00,13.06,13.06,13.02,13.04,369208.8382038489,4.9938,4.9938,4.9785,4.9861,369208.8382
2011-12-12 14:20:00,13.04,13.05,13.03,13.03,581373.2478023283,4.9861,4.9899,4.9823,4.9823,581373.2478
2011-12-12 14:30:00,13.04,13.04,13.0,13.02,503207.4126870991,4.9861,4.9861,4.9708,4.9785,503207.4127
2011-12-12 14:40:00,13.02,13.06,13.01,13.06,560703.2549299122,4.9785,4.9938,4.9747,4.9938,560703.2549
2011-12-12 14:50:00,13.06,13.07,13.05,13.06,453551.912568306,4.9938,4.9976,4.9899,4.9938,453551.9126
2011-12-12 15:00:00,13.06,13.1,13.04,13.06,844618.6742694227,4.9938,5.0091,4.9861,4.9938,844618.6743
2011-12-12 15:10:00,13.06,13.08,13.05,13.06,774530.7674031836,4.9938,5.0014,4.9899,4.9938,774530.7674
2011-12-12 15:20:00,13.06,13.11,13.05,13.1,778569.7315276788,4.9938,5.0129,4.9899,5.0091,778569.7315
2011-12-12 15:30:00,13.1,13.12,13.09,13.12,697315.2767878356,5.0091,5.0167,5.0052,5.0167,697315.2768
2011-12-12 15:40:00,13.12,13.13,13.07,13.08,1777619.3870277975,5.0167,5.0205,4.9976,5.0014,1777619.387
2011-12-12 15:50:00,13.08,13.12,13.06,13.1,2021857.923497268,5.0014,5.0167,4.9938,5.0091,2021857.9235
2011-12-13 09:30:00,13.15,13.33,13.15,13.31,838441.4350201949,5.0282,5.097,5.0282,5.0894,838441.435
2011-12-13 09:40:00,13.3,13.33,13.27,13.28,442622.95081967214,5.0855,5.097,5.0741,5.0779,442622.9508
2011-12-13 09:50:00,13.28,13.34,13.28,13.33,515561.8911855548,5.0779,5.1008,5.0779,5.097,515561.8912
2011-12-13 10:00:00,13.33,13.35,13.3,13.31,362081.2544547399,5.097,5.1047,5.0855,5.0894,362081.2545
2011-12-13 10:10:00,13.32,13.34,13.28,13.28,393442.62295081967,5.0932,5.1008,5.0779,5.0779,393442.623
2011-12-13 10:20:00,13.28,13.31,13.23,13.23,323592.302209551,5.0779,5.0894,5.0588,5.0588,323592.3022
2011-12-13 10:30:00,13.23,13.27,13.2,13.22,575196.0085531005,5.0588,5.0741,5.0473,5.0549,575196.0086
2011-12-13 10:40:00,13.22,13.22,13.11,13.11,627464.956046567,5.0549,5.0549,5.0129,5.0129,627464.956
2011-12-13 10:50:00,13.11,13.17,13.11,13.12,559277.7381800903,5.0129,5.0358,5.0129,5.0167,559277.7382
2011-12-13 11:00:00,13.13,13.13,13.07,13.09,608458.0660489427,5.0205,5.0205,4.9976,5.0052,608458.066
2011-12-13 11:10:00,13.1,13.1,13.02,13.05,1181278.2133523405,5.0091,5.0091,4.9785,4.9899,1181278.2134
2011-12-13 11:20:00,13.05,13.06,13.02,13.04,583511.5229270611,4.9899,4.9938,4.9785,4.9861,583511.5229
2011-12-13 11:30:00,13.04,13.05,13.03,13.04,410548.8239486814,4.9861,4.9899,4.9823,4.9861,410548.8239
2011-12-13 11:40:00,13.04,13.04,12.99,13.0,321929.19933475886,4.9861,4.9861,4.967,4.9708,321929.1993
2011-12-13 11:50:00,13.01,13.03,13.0,13.02,274649.5604656688,4.9747,4.9823,4.9708,4.9785,274649.5605
2011-12-13 12:00:00,13.02,13.05,13.02,13.04,283440.24708957,4.9785,4.9899,4.9785,4.9861,283440.2471
2011-12-13 12:10:00,13.05,13.06,13.04,13.06,302684.7232121644,4.9899,4.9938,4.9861,4.9938,302684.7232
2011-12-13 12:20:00,13.06,13.08,13.05,13.06,366595.3908291756,4.9938,5.0014,4.9899,4.9938,366595.3908
2011-12-13 12:30:00,13.06,13.08,13.0,13.01,334283.6778332146,4.9938,5.0014,4.9708,4.9747,334283.6778
2011-12-13 12:40:00,13.01,13.03,13.0,13.03,181278.21335234024,4.9747,4.9823,4.9708,4.9823,181278.2134
2011-12-13 12:50:00,13.04,13.07,13.03,13.07,239249.22784509385,4.9861,4.9976,4.9823,4.9976,239249.2278
2011-12-13 13:00:00,13.07,13.08,13.05,13.08,282489.9025896888,4.9976,5.0014,4.9899,5.0014,282489.9026
2011-12-13 13:10:00,13.08,13.14,13.08,13.14,403658.8263245426,5.0014,5.0244,5.0014,5.0244,403658.8263
2011-12-13 13:20:00,13.13,13.14,13.11,13.14,251366.12021857925,5.0205,5.0244,5.0129,5.0244,251366.1202
2011-12-13 13:30:00,13.13,13.14,13.09,13.11,351627.46495604655,5.0205,5.0244,5.0052,5.0129,351627.465
2011-12-13 13:40:00,13.11,13.14,13.1,13.14,172487.52672843906,5.0129,5.0244,5.0091,5.0244,172487.5267
2011-12-13 13:50:00,13.13,13.17,13.13,13.15,151579.9477310525,5.0205,5.0358,5.0205,5.0282,151579.9477
2011-12-13 14:00:00,13.15,13.22,13.14,13.2,450700.8790686624,5.0282,5.0549,5.0244,5.0473,450700.8791
2011-12-13 14:10:00,13.19,13.21,13.14,13.14,362318.8405797101,5.0435,5.0511,5.0244,5.0244,362318.8406
2011-12-13 14:20:00,13.14,13.17,13.1,13.15,507959.1351865051,5.0244,5.0358,5.0091,5.0282,507959.1352
2011-12-13 14:30:00,13.15,13.16,13.09,13.09,776906.6286528867,5.0282,5.032,5.0052,5.0052,776906.6287
2011-12-13 14:40:00,13.08,13.09,13.05,13.05,742219.0544072227,5.0014,5.0052,4.9899,4.9899,742219.0544
2011-12-13 14:50:00,13.05,13.08,13.04,13.05,533143.264433357,4.9899,5.0014,4.9861,4.9899,533143.2644
2011-12-13 15:00:00,13.04,13.08,13.04,13.05,383464.005702067,4.9861,5.0014,4.9861,4.9899,383464.0057
2011-12-13 15:10:00,13.05,13.06,13.01,13.02,605131.8602993585,4.9899,4.9938,4.9747,4.9785,605131.8603
2011-12-13 15:20:00,13.02,13.03,12.9,12.94,1477072.938940366,4.9785,4.9823,4.9326,4.9479,1477072.9389
2011-12-13 15:30:00,12.94,12.96,12.88,12.9,1016155.8564979804,4.9479,4.9555,4.9249,4.9326,1016155.8565
2011-12-13 15:40:00,12.9,12.97,12.89,12.97,1140888.5721073889,4.9326,4.9594,4.9288,4.9594,1140888.5721
2011-12-13 15:50:00,12.96,13.0,12.93,12.98,2540746.020432407,4.9555,4.9708,4.9441,4.9632,2540746.0204
2011-12-14 09:30:00,13.1,13.12,12.93,12.97,1375861.2497030173,5.0091,5.0167,4.9441,4.9594,1375861.2497
2011-12-14 09:40:00,12.98,13.04,12.88,12.91,1145165.1223568544,4.9632,4.9861,4.9249,4.9364,1145165.1224
2011-12-14 09:50:00,12.9,13.0,12.9,13.0,987170.3492516036,4.9326,4.9708,4.9326,4.9708,987170.3493
2011-12-14 10:00:00,13.0,13.0,12.9,12.9,783796.6262770254,4.9708,4.9708,4.9326,4.9326,783796.6263
2011-12-14 10:10:00,12.9,12.91,12.86,12.9,507008.7906866239,4.9326,4.9364,4.9173,4.9326,507008.7907
2011-12-14 10:20:00,12.9,12.91,12.81,12.89,408172.9626989784,4.9326,4.9364,4.8982,4.9288,408172.9627
2011-12-14 10:30:00,12.88,12.92,12.86,12.9,305535.75671180803,4.9249,4.9402,4.9173,4.9326,305535.7567
2011-12-14 10:40:00,12.9,12.9,12.82,12.85,528629.1280589214,4.9326,4.9326,4.902,4.9135,528629.1281
2011-12-14 10:50:00,12.85,12.85,12.77,12.78,529817.0586837729,4.9135,4.9135,4.8829,4.8867,529817.0587
2011-12-14 11:00:00,12.78,12.82,12.75,12.77,443573.29531955335,4.8867,4.902,4.8752,4.8829,443573.2953
2011-12-14 11:10:00,12.77,12.8,12.76,12.77,388215.728201473,4.8829,4.8944,4.8791,4.8829,388215.7282
2011-12-14 11:20:00,12.77,12.79,12.69,12.7,760038.0137799953,4.8829,4.8905,4.8523,4.8561,760038.0138
2011-12-14 11:30:00,12.7,12.7,12.61,12.63,1014730.3397481588,4.8561,4.8561,4.8217,4.8293,1014730.3397
2011-12-14 11:40:00,12.63,12.68,12.63,12.67,455452.6015680685,4.8293,4.8485,4.8293,4.8446,455452.6016
2011-12-14 11:50:00,12.67,12.71,12.66,12.71,684723.2121644096,4.8446,4.8599,4.8408,4.8599,684723.2122
2011-12-14 12:00:00,12.71,12.73,12.69,12.73,323829.88833452127,4.8599,4.8676,4.8523,4.8676,323829.8883
2011-12-14 12:10:00,12.73,12.79,12.73,12.78,459016.39344262297,4.8676,4.8905,4.8676,4.8867,459016.3934
2011-12-14 12:20:00,12.78,12.78,12.76,12.77,168210.97647897364,4.8867,4.8867,4.8791,4.8829,168210.9765
2011-12-14 12:30:00,12.77,12.78,12.73,12.73,348301.2592064624,4.8829,4.8867,4.8676,4.8676,348301.2592
2011-12-14 12:40:00,12.74,12.78,12.73,12.77,374198.1468282252,4.8714,4.8867,4.8676,4.8829,374198.1468
2011-12-14 12:50:00,12.77,12.79,12.75,12.79,372535.0439534331,4.8829,4.8905,4.8752,4.8905,372535.044
2011-12-14 13:00:00,12.79,12.81,12.76,12.79,231646.4718460442,4.8905,4.8982,4.8791,4.8905,231646.4718
2011-12-14 13:10:00,12.79,12.81,12.77,12.8,303397.48158707534,4.8905,4.8982,4.8829,4.8944,303397.4816
2011-12-14 13:20:00,12.8,12.81,12.78,12.8,272986.4575908767,4.8944,4.8982,4.8867,4.8944,272986.4576
2011-12-14 13:30:00,12.8,12.81,12.77,12.8,366595.3908291756,4.8944,4.8982,4.8829,4.8944,366595.3908
2011-12-14 13:40:00,12.8,12.81,12.77,12.77,579947.7310525066,4.8944,4.8982,4.8829,4.8829,579947.7311
2011-12-14 13:50:00,12.77,12.77,12.74,12.74,296269.8978379663,4.8829,4.8829,4.8714,4.8714,296269.8978
2011-12-14 14:00:00,12.75,12.77,12.71,12.75,324542.6467094322,4.8752,4.8829,4.8599,4.8752,324542.6467
2011-12-14 14:10:00,12.74,12.79,12.72,12.76,308624.37633642193,4.8714,4.8905,4.8638,4.8791,308624.3763
2011-12-14 14:20:00,12.77,12.81,12.75,12.8,360655.737704918,4.8829,4.8982,4.8752,4.8944,360655.7377
2011-12-14 14:30:00,12.8,12.81,12.72,12.73,491090.5203136137,4.8944,4.8982,4.8638,4.8676,491090.5203
2011-12-14 14:40:00,12.73,12.78,12.73,12.76,595628.4153005464,4.8676,4.8867,4.8676,4.8791,595628.4153
2011-12-14 14:50:00,12.76,12.76,12.7,12.72,310049.89308624377,4.8791,4.8791,4.8561,4.8638,310049.8931
2011-12-14 15:00:00,12.73,12.75,12.7,12.71,280589.2135899264,4.8676,4.8752,4.8561,4.8599,280589.2136
2011-12-14 15:10:00,12.71,12.76,12.71,12.74,658113.5661677358,4.8599,4.8791,4.8599,4.8714,658113.5662
2011-12-14 15:20:00,12.74,12.75,12.7,12.74,546685.6735566643,4.8714,4.8752,4.8561,4.8714,546685.6736
2011-12-14 15:30:00,12.74,12.75,12.68,12.71,1001900.6889997624,4.8714,4.8752,4.8485,4.8599,1001900.689
2011-12-14 15:40:00,12.71,12.79,12.7,12.78,1594678.0708006653,4.8599,4.8905,4.8561,4.8867,1594678.0708
2011-12-14 15:50:00,12.78,12.78,12.73,12.74,1834877.6431456404,4.8867,4.8867,4.8676,4.8714,1834877.6431
2011-12-15 09:30:00,12.86,12.88,12.72,12.73,1313851.2710857687,4.9173,4.9249,4.8638,4.8676,1313851.2711
2011-12-15 09:40:00,12.73,12.73,12.64,12.64,831789.0235210264,4.8676,4.8676,4.8332,4.8332,831789.0235
2011-12-15 09:50:00,12.65,12.7,12.64,12.65,535994.2979330007,4.837,4.8561,4.8332,4.837,535994.2979
2011-12-15 10:00:00,12.65,12.69,12.6,12.6,620812.5445473985,4.837,4.8523,4.8179,4.8179,620812.5445
2011-12-15 10:10:00,12.6,12.6,12.52,12.56,1001900.6889997624,4.8179,4.8179,4.7873,4.8026,1001900.689
2011-12-15 10:20:00,12.56,12.57,12.49,12.49,577809.4559277738,4.8026,4.8064,4.7758,4.7758,577809.4559
2011-12-15 10:30:00,12.5,12.51,12.43,12.44,702066.9992872416,4.7796,4.7835,4.7529,4.7567,702066.9993
2011-12-15 10:40:00,12.43,12.47,12.41,12.45,1084580.6604894274,4.7529,4.7682,4.7452,4.7605,1084580.6605
2011-12-15 10:50:00,12.45,12.47,12.41,12.43,842480.39914469,4.7605,4.7682,4.7452,4.7529,842480.3991
2011-12-15 11:00:00,12.43,12.45,12.36,12.37,1040627.2273699216,4.7529,4.7605,4.7261,4.7299,1040627.2274
2011-12-15 11:10:00,12.37,12.39,12.35,12.36,1257543.3594678072,4.7299,4.7376,4.7223,4.7261,1257543.3595
2011-12-15 11:20:00,12.35,12.37,12.32,12.36,863387.9781420765,4.7223,4.7299,4.7108,4.7261,863387.9781
2011-12-15 11:30:00,12.36,12.37,12.32,12.33,1192207.175100974,4.7261,4.7299,4.7108,4.7146,1192207.1751
2011-12-15 11:40:00,12.34,12.36,12.33,12.34,841767.6407697791,4.7185,4.7261,4.7146,4.7185,841767.6408
2011-12-15 11:50:00,12.34,12.34,12.24,12.26,935376.574008078,4.7185,4.7185,4.6802,4.6879,935376.574
2011-12-15 12:00:00,12.26,12.34,12.26,12.34,1041339.9857448324,4.6879,4.7185,4.6879,4.7185,1041339.9857
2011-12-15 12:10:00,12.34,12.38,12.34,12.37,575671.1808030411,4.7185,4.7338,4.7185,4.7299,575671.1808
2011-12-15 12:20:00,12.37,12.4,12.37,12.4,298645.7590876693,4.7299,4.7414,4.7299,4.7414,298645.7591
2011-12-15 12:30:00,12.4,12.44,12.4,12.43,522927.0610596341,4.7414,4.7567,4.7414,4.7529,522927.0611
2011-12-15 12:40:00,12.43,12.44,12.42,12.43,377049.1803278689,4.7529,4.7567,4.7491,4.7529,377049.1803
2011-12-15 12:50:00,12.44,12.46,12.42,12.45,284153.0054644809,4.7567,4.7643,4.7491,4.7605,284153.0055
2011-12-15 13:00:00,12.45,12.47,12.43,12.46,278926.11071513424,4.7605,4.7682,4.7529,4.7643,278926.1107
2011-12-15 13:10:00,12.47,12.49,12.45,12.49,165835.11522927062,4.7682,4.7758,4.7605,4.7758,165835.1152
2011-12-15 13:20:00,12.49,12.5,12.47,12.48,268234.73509147065,4.7758,4.7796,4.7682,4.772,268234.7351
2011-12-15 13:30:00,12.48,12.49,12.45,12.47,324067.47445949155,4.772,4.7758,4.7605,4.7682,324067.4745
2011-12-15 13:40:00,12.46,12.5,12.45,12.5,334283.6778332146,4.7643,4.7796,4.7605,4.7796,334283.6778
2011-12-15 13:50:00,12.5,12.5,12.46,12.46,434782.60869565216,4.7796,4.7796,4.7643,4.7643,434782.6087
2011-12-15 14:00:00,12.47,12.48,12.44,12.44,275837.49109052034,4.7682,4.772,4.7567,4.7567,275837.4911
2011-12-15 14:10:00,12.44,12.47,12.44,12.46,444048.467569494,4.7567,4.7682,4.7567,4.7643,444048.4676
2011-12-15 14:20:00,12.47,12.47,12.42,12.43,271560.9408410549,4.7682,4.7682,4.7491,4.7529,271560.9408
2011-12-15 14:30:00,12.43,12.44,12.43,12.44,242813.0197196484,4.7529,4.7567,4.7529,4.7567,242813.0197
2011-12-15 14:40:00,12.44,12.44,12.42,12.42,413162.27132335474,4.7567,4.7567,4.7491,4.7491,413162.2713
2011-12-15 14:50:00,12.42,12.45,12.42,12.44,349251.6037063436,4.7491,4.7605,4.7491,4.7567,349251.6037
2011-12-15 15:00:00,12.44,12.46,12.43,12.45,358517.4625801853,4.7567,4.7643,4.7529,4.7605,358517.4626
2011-12-15 15:10:00,12.45,12.48,12.44,12.47,536469.4701829413,4.7605,4.772,4.7567,4.7682,536469.4702
2011-12-15 15:20:00,12.47,12.49,12.46,12.47,584937.0396768829,4.7682,4.7758,4.7643,4.7682,584937.0397
2011-12-15 15:30:00,12.48,12.5,12.47,12.49,783083.8679021145,4.772,4.7796,4.7682,4.7758,783083.8679
2011-12-15 15:40:00,12.49,12.5,12.45,12.46,1257305.7733428369,4.7758,4.7796,4.7605,4.7643,1257305.7733
2011-12-15 15:50:00,12.46,12.47,12.43,12.46,2212164.4095984795,4.7643,4.7682,4.7529,4.7643,2212164.4096
2011-12-16 09:30:00,12.55,12.85,12.51,12.84,6974340.698503207,4.7988,4.9135,4.7835,4.9096,6974340.6985
2011-12-16 09:40:00,12.84,12.86,12.72,12.75,1022333.0957472085,4.9096,4.9173,4.8638,4.8752,1022333.0957
2011-12-16 09:50:00,12.75,12.89,12.75,12.89,831789.0235210264,4.8752,4.9288,4.8752,4.9288,831789.0235
2011-12-16 10:00:00,12.89,12.98,12.83,12.95,1248990.2589688762,4.9288,4.9632,4.9058,4.9517,1248990.259
2011-12-16 10:10:00,12.95,12.99,12.92,12.98,731765.2649085294,4.9517,4.967,4.9402,4.9632,731765.2649
2011-12-16 10:20:00,12.98,12.98,12.92,12.92,780470.4205274412,4.9632,4.9632,4.9402,4.9402,780470.4205
2011-12-16 10:30:00,12.92,12.93,12.89,12.9,664290.8054169636,4.9402,4.9441,4.9288,4.9326,664290.8054
2011-12-16 10:40:00,12.89,12.94,12.89,12.89,539320.503682585,4.9288,4.9479,4.9288,4.9288,539320.5037
2011-12-16 10:50:00,12.9,12.94,12.9,12.94,464718.4604419102,4.9326,4.9479,4.9326,4.9479,464718.4604
2011-12-16 11:00:00,12.94,12.96,12.9,12.93,481111.903064861,4.9479,4.9555,4.9326,4.9441,481111.9031
2011-12-16 11:10:00,12.93,12.96,12.93,12.93,473746.73319078167,4.9441,4.9555,4.9441,4.9441,473746.7332
2011-12-16 11:20:00,12.93,12.93,12.87,12.88,484675.6949394156,4.9441,4.9441,4.9211,4.9249,484675.6949
2011-12-16 11:30:00,12.88,12.88,12.81,12.82,427179.8526966025,4.9249,4.9249,4.8982,4.902,427179.8527
2011-12-16 11:40:00,12.82,12.85,12.81,12.81,356141.6013304823,4.902,4.9135,4.8982,4.8982,356141.6013
2011-12-16 11:50:00,12.81,12.81,12.74,12.75,521976.71655975294,4.8982,4.8982,4.8714,4.8752,521976.7166
2011-12-16 12:00:00,12.74,12.75,12.72,12.73,474221.9054407223,4.8714,4.8752,4.8638,4.8676,474221.9054
2011-12-16 12:10:00,12.73,12.76,12.73,12.73,298883.3452126396,4.8676,4.8791,4.8676,4.8676,298883.3452
2011-12-16 12:20:00,12.73,12.75,12.73,12.74,247564.7422190544,4.8676,4.8752,4.8676,4.8714,247564.7422
2011-12-16 12:30:00,12.74,12.75,12.65,12.65,750534.5687811832,4.8714,4.8752,4.837,4.837,750534.5688
2011-12-16 12:40:00,12.65,12.69,12.63,12.67,598004.2765502494,4.837,4.8523,4.8293,4.8446,598004.2766
2011-12-16 12:50:00,12.67,12.74,12.66,12.72,598717.0349251603,4.8446,4.8714,4.8408,4.8638,598717.0349
2011-12-16 13:00:00,12.72,12.75,12.71,12.73,306248.5150867189,4.8638,4.8752,4.8599,4.8676,306248.5151
2011-12-16 13:10:00,12.73,12.77,12.73,12.75,330957.47208363033,4.8676,4.8829,4.8676,4.8752,330957.4721
2011-12-16 13:20:00,12.75,12.79,12.75,12.76,455927.77381800907,4.8752,4.8905,4.8752,4.8791,455927.7738
2011-12-16 13:30:00,12.76,12.78,12.76,12.77,432881.91969588975,4.8791,4.8867,4.8791,4.8829,432881.9197
2011-12-16 13:40:00,12.77,12.8,12.74,12.8,594915.6569256355,4.8829,4.8944,4.8714,4.8944,594915.6569
2011-12-16 13:50:00,12.79,12.8,12.73,12.75,508434.3074364457,4.8905,4.8944,4.8676,4.8752,508434.3074
2011-12-16 14:00:00,12.74,12.77,12.74,12.76,325730.5773342837,4.8714,4.8829,4.8714,4.8791,325730.5773
2011-12-16 14:10:00,12.76,12.8,12.76,12.8,485626.0394392968,4.8791,4.8944,4.8791,4.8944,485626.0394
2011-12-16 14:20:00,12.79,12.8,12.76,12.79,545260.1568068425,4.8905,4.8944,4.8791,4.8905,545260.1568
2011-12-16 14:30:00,12.79,12.85,12.78,12.8,619862.2000475172,4.8905,4.9135,4.8867,4.8944,619862.2
2011-12-16 14:40:00,12.8,12.86,12.78,12.84,484913.2810643858,4.8944,4.9173,4.8867,4.9096,484913.2811
2011-12-16 14:50:00,12.84,12.85,12.8,12.81,391779.5200760276,4.9096,4.9135,4.8944,4.8982,391779.5201
2011-12-16 15:00:00,12.81,12.82,12.8,12.8,627940.1282965075,4.8982,4.902,4.8944,4.8944,627940.1283
2011-12-16 15:10:00,12.8,12.85,12.8,12.84,895699.6911380376,4.8944,4.9135,4.8944,4.9096,895699.6911
2011-12-16 15:20:00,12.84,12.86,12.77,12.77,900213.8275124733,4.9096,4.9173,4.8829,4.8829,900213.8275
2011-12-16 15:30:00,12.78,12.83,12.77,12.81,670468.0446661916,4.8867,4.9058,4.8829,4.8982,670468.0447
2011-12-16 15:40:00,12.81,12.83,12.78,12.79,1049655.500118793,4.8982,4.9058,4.8867,4.8905,1049655.5001
2011-12-16 15:50:00,12.79,12.81,12.77,12.8,3175100.974103112,4.8905,4.8982,4.8829,4.8944,3175100.9741
2011-12-19 09:30:00,12.88,12.97,12.84,12.91,1047992.3972440008,4.9249,4.9594,4.9096,4.9364,1047992.3972
2011-12-19 09:40:00,12.92,12.96,12.8,12.82,545260.1568068425,4.9402,4.9555,4.8944,4.902,545260.1568
2011-12-19 09:50:00,12.83,12.85,12.77,12.78,1000712.7583749108,4.9058,4.9135,4.8829,4.8867,1000712.7584
2011-12-19 10:00:00,12.78,12.83,12.74,12.83,896887.6217628891,4.8867,4.9058,4.8714,4.9058,896887.6218
2011-12-19 10:10:00,12.83,12.85,12.81,12.83,398907.1038251366,4.9058,4.9135,4.8982,4.9058,398907.1038
2011-12-19 10:20:00,12.83,12.84,12.8,12.81,249940.60346875744,4.9058,4.9096,4.8944,4.8982,249940.6035
2011-12-19 10:30:00,12.81,12.85,12.78,12.83,1086481.34948919,4.8982,4.9135,4.8867,4.9058,1086481.3495
2011-12-19 10:40:00,12.82,12.82,12.77,12.78,1087669.2801140414,4.902,4.902,4.8829,4.8867,1087669.2801
2011-12-19 10:50:00,12.78,12.79,12.75,12.76,462580.1853171775,4.8867,4.8905,4.8752,4.8791,462580.1853
2011-12-19 11:00:00,12.76,12.77,12.67,12.68,666666.6666666666,4.8791,4.8829,4.8446,4.8485,666666.6667
2011-12-19 11:10:00,12.68,12.7,12.65,12.7,612021.8579234973,4.8485,4.8561,4.837,4.8561,612021.8579
2011-12-19 11:20:00,12.7,12.72,12.67,12.71,576146.3530529817,4.8561,4.8638,4.8446,4.8599,576146.3531
2011-12-19 11:30:00,12.71,12.74,12.69,12.7,304110.23996198626,4.8599,4.8714,4.8523,4.8561,304110.24
2011-12-19 11:40:00,12.7,12.7,12.65,12.67,309099.54858636257,4.8561,4.8561,4.837,4.8446,309099.5486
2011-12-19 11:50:00,12.67,12.75,12.67,12.74,364694.7018294132,4.8446,4.8752,4.8446,4.8714,364694.7018
2011-12-19 12:00:00,12.74,12.76,12.74,12.75,209550.96222380613,4.8714,4.8791,4.8714,4.8752,209550.9622
2011-12-19 12:10:00,12.75,12.76,12.75,12.75,246614.3977191732,4.8752,4.8791,4.8752,4.8752,246614.3977
2011-12-19 12:20:00,12.76,12.79,12.75,12.79,204561.6535994298,4.8791,4.8905,4.8752,4.8905,204561.6536
2011-12-19 12:30:00,12.79,12.8,12.73,12.74,584224.281301972,4.8905,4.8944,4.8676,4.8714,584224.2813
2011-12-19 12:40:00,12.74,12.74,12.68,12.68,495367.0705630792,4.8714,4.8714,4.8485,4.8485,495367.0706
2011-12-19 12:50:00,12.68,12.69,12.67,12.68,233071.988595866,4.8485,4.8523,4.8446,4.8485,233071.9886
2011-12-19 13:00:00,12.68,12.69,12.67,12.68,244951.2948443811,4.8485,4.8523,4.8446,4.8485,244951.2948
2011-12-19 13:10:00,12.68,12.69,12.64,12.64,316702.3045854122,4.8485,4.8523,4.8332,4.8332,316702.3046
2011-12-19 13:20:00,12.64,12.68,12.64,12.66,195058.2086006177,4.8332,4.8485,4.8332,4.8408,195058.2086
2011-12-19 13:30:00,12.67,12.68,12.64,12.64,218104.062722737,4.8446,4.8485,4.8332,4.8332,218104.0627
2011-12-19 13:40:00,12.64,12.66,12.64,12.66,179615.11047754812,4.8332,4.8408,4.8332,4.8408,179615.1105
2011-12-19 13:50:00,12.66,12.69,12.66,12.68,233071.988595866,4.8408,4.8523,4.8408,4.8485,233071.9886
2011-12-19 14:00:00,12.68,12.68,12.66,12.67,286766.4528391542,4.8485,4.8485,4.8408,4.8446,286766.4528
2011-12-19 14:10:00,12.67,12.69,12.66,12.66,325730.5773342837,4.8446,4.8523,4.8408,4.8408,325730.5773
2011-12-19 14:20:00,12.66,12.67,12.63,12.64,252316.46471846043,4.8408,4.8446,4.8293,4.8332,252316.4647
2011-12-19 14:30:00,12.64,12.64,12.58,12.59,800665.2411499169,4.8332,4.8332,4.8102,4.8141,800665.2411
2011-12-19 14:40:00,12.59,12.59,12.53,12.55,1187693.0387265384,4.8141,4.8141,4.7911,4.7988,1187693.0387
2011-12-19 14:50:00,12.55,12.61,12.54,12.6,990021.3827512474,4.7988,4.8217,4.7949,4.8179,990021.3828
2011-12-19 15:00:00,12.61,12.62,12.5,12.51,725350.4395343312,4.8217,4.8255,4.7796,4.7835,725350.4395
2011-12-19 15:10:00,12.51,12.53,12.48,12.53,1467807.0800665242,4.7835,4.7911,4.772,4.7911,1467807.0801
2011-12-19 15:20:00,12.53,12.55,12.49,12.5,1144927.536231884,4.7911,4.7988,4.7758,4.7796,1144927.5362
2011-12-19 15:30:00,12.5,12.53,12.5,12.51,1117367.5457353292,4.7796,4.7911,4.7796,4.7835,1117367.5457
2011-12-19 15:40:00,12.52,12.54,12.5,12.51,1228795.4383464006,4.7873,4.7949,4.7796,4.7835,1228795.4383
2011-12-19 15:50:00,12.52,12.55,12.48,12.54,2797101.4492753623,4.7873,4.7988,4.772,4.7949,2797101.4493
2011-12-20 09:30:00,12.77,12.78,12.69,12.7,1593252.5540508437,4.8829,4.8867,4.8523,4.8561,1593252.5541
2011-12-20 09:40:00,12.7,12.75,12.68,12.7,1082679.971489665,4.8561,4.8752,4.8485,4.8561,1082679.9715
2011-12-20 09:50:00,12.7,12.74,12.66,12.69,677833.2145402709,4.8561,4.8714,4.8408,4.8523,677833.2145
2011-12-20 10:00:00,12.69,12.71,12.65,12.66,549774.2931812783,4.8523,4.8599,4.837,4.8408,549774.2932
2011-12-20 10:10:00,12.66,12.72,12.65,12.67,369208.8382038489,4.8408,4.8638,4.837,4.8446,369208.8382
2011-12-20 10:20:00,12.68,12.81,12.67,12.8,734616.298408173,4.8485,4.8982,4.8446,4.8944,734616.2984
2011-12-20 10:30:00,12.81,12.82,12.73,12.76,656688.049417914,4.8982,4.902,4.8676,4.8791,656688.0494
2011-12-20 10:40:00,12.76,12.79,12.75,12.77,339272.9864575909,4.8791,4.8905,4.8752,4.8829,339272.9865
2011-12-20 10:50:00,12.77,12.81,12.76,12.77,255167.49821810407,4.8829,4.8982,4.8791,4.8829,255167.4982
2011-12-20 11:00:00,12.77,12.82,12.77,12.79,425041.5775718698,4.8829,4.902,4.8829,4.8905,425041.5776
2011-12-20 11:10:00,12.79,12.81,12.79,12.81,253741.98146828223,4.8905,4.8982,4.8905,4.8982,253741.9815
2011-12-20 11:20:00,12.81,12.82,12.77,12.79,557139.4630553576,4.8982,4.902,4.8829,4.8905,557139.4631
2011-12-20 11:30:00,12.79,12.79,12.75,12.75,276312.6633404609,4.8905,4.8905,4.8752,4.8752,276312.6633
2011-12-20 11:40:00,12.76,12.78,12.72,12.78,442385.36469470186,4.8791,4.8867,4.8638,4.8867,442385.3647
2011-12-20 11:50:00,12.78,12.85,12.78,12.82,418389.1660727013,4.8867,4.9135,4.8867,4.902,418389.1661
2011-12-20 12:00:00,12.82,12.84,12.81,12.83,286528.8667141839,4.902,4.9096,4.8982,4.9058,286528.8667
2011-12-20 12:10:00,12.83,12.85,12.82,12.84,124732.71560940842,4.9058,4.9135,4.902,4.9096,124732.7156
2011-12-20 12:20:00,12.84,12.87,12.84,12.85,230696.12734616292,4.9096,4.9211,4.9096,4.9135,230696.1273
2011-12-20 12:30:00,12.85,12.85,12.78,12.79,789973.8655262532,4.9135,4.9135,4.8867,4.8905,789973.8655
2011-12-20 12:40:00,12.79,12.81,12.77,12.77,615348.0636730815,4.8905,4.8982,4.8829,4.8829,615348.0637
2011-12-20 12:50:00,12.77,12.77,12.74,12.75,427655.0249465432,4.8829,4.8829,4.8714,4.8752,427655.0249
2011-12-20 13:00:00,12.76,12.86,12.75,12.86,499643.6208125445,4.8791,4.9173,4.8752,4.9173,499643.6208
2011-12-20 13:10:00,12.86,12.88,12.85,12.86,258493.70396768829,4.9173,4.9249,4.9135,4.9173,258493.704
2011-12-20 13:20:00,12.86,12.88,12.86,12.86,248277.5005939653,4.9173,4.9249,4.9173,4.9173,248277.5006
2011-12-20 13:30:00,12.86,12.87,12.85,12.86,232359.2302209551,4.9173,4.9211,4.9135,4.9173,232359.2302
2011-12-20 13:40:00,12.86,12.87,12.85,12.87,327393.6802090758,4.9173,4.9211,4.9135,4.9211,327393.6802
2011-12-20 13:50:00,12.87,12.87,12.85,12.86,146353.05298170587,4.9211,4.9211,4.9135,4.9173,146353.053
2011-12-20 14:00:00,12.86,12.88,12.86,12.87,272511.2853409361,4.9173,4.9249,4.9173,4.9211,272511.2853
2011-12-20 14:10:00,12.87,12.87,12.83,12.85,242337.84746970772,4.9211,4.9211,4.9058,4.9135,242337.8475
2011-12-20 14:20:00,12.86,12.86,12.84,12.84,214777.8569731528,4.9173,4.9173,4.9096,4.9096,214777.857
2011-12-20 14:30:00,12.85,12.87,12.85,12.87,250653.3618436684,4.9135,4.9211,4.9135,4.9211,250653.3618
2011-12-20 14:40:00,12.86,12.88,12.86,12.88,340460.9170824424,4.9173,4.9249,4.9173,4.9249,340460.9171
2011-12-20 14:50:00,12.88,12.88,12.87,12.87,204324.0674744595,4.9249,4.9249,4.9211,4.9211,204324.0675
2011-12-20 15:00:00,12.87,12.9,12.87,12.88,302447.13708719413,4.9211,4.9326,4.9211,4.9249,302447.1371
2011-12-20 15:10:00,12.88,12.88,12.86,12.86,293656.45046329295,4.9249,4.9249,4.9173,4.9173,293656.4505
2011-12-20 15:20:00,12.86,12.88,12.85,12.87,520551.1998099311,4.9173,4.9249,4.9135,4.9211,520551.1998
2011-12-20 15:30:00,12.87,12.88,12.84,12.87,553813.2573057733,4.9211,4.9249,4.9096,4.9211,553813.2573
2011-12-20 15:40:00,12.87,12.9,12.86,12.89,845331.4326443336,4.9211,4.9326,4.9173,4.9288,845331.4326
2011-12-20 15:50:00,12.89,12.9,12.87,12.9,1417676.4076977903,4.9288,4.9326,4.9211,4.9326,1417676.4077
2011-12-21 09:30:00,12.85,13.01,12.74,12.75,1240437.1584699454,4.9135,4.9747,4.8714,4.8752,1240437.1585
2011-12-21 09:40:00,12.74,12.74,12.64,12.69,684010.4537894987,4.8714,4.8714,4.8332,4.8523,684010.4538
2011-12-21 09:50:00,12.69,12.79,12.66,12.77,666666.6666666666,4.8523,4.8905,4.8408,4.8829,666666.6667
2011-12-21 10:00:00,12.77,12.79,12.71,12.76,418151.5799477311,4.8829,4.8905,4.8599,4.8791,418151.5799
2011-12-21 10:10:00,12.76,12.82,12.76,12.8,556664.290805417,4.8791,4.902,4.8791,4.8944,556664.2908
2011-12-21 10:20:00,12.79,12.82,12.74,12.76,224281.30197196483,4.8905,4.902,4.8714,4.8791,224281.302
2011-12-21 10:30:00,12.76,12.8,12.76,12.78,267997.1489665004,4.8791,4.8944,4.8791,4.8867,267997.149
2011-12-21 10:40:00,12.78,12.79,12.74,12.76,173437.87122832026,4.8867,4.8905,4.8714,4.8791,173437.8712
2011-12-21 10:50:00,12.76,12.76,12.66,12.67,471608.458066049,4.8791,4.8791,4.8408,4.8446,471608.4581
2011-12-21 11:00:00,12.68,12.69,12.62,12.63,512710.8576859112,4.8485,4.8523,4.8255,4.8293,512710.8577
2011-12-21 11:10:00,12.63,12.68,12.58,12.58,390591.58945117606,4.8293,4.8485,4.8102,4.8102,390591.5895
2011-12-21 11:20:00,12.58,12.65,12.58,12.65,256117.84271798527,4.8102,4.837,4.8102,4.837,256117.8427
2011-12-21 11:30:00,12.65,12.65,12.61,12.61,203373.7229745783,4.837,4.837,4.8217,4.8217,203373.723
2011-12-21 11:40:00,12.61,12.64,12.58,12.63,334996.43620812544,4.8217,4.8332,4.8102,4.8293,334996.4362
2011-12-21 11:50:00,12.63,12.63,12.59,12.61,551674.9821810407,4.8293,4.8293,4.8141,4.8217,551674.9822
2011-12-21 12:00:00,12.61,12.62,12.55,12.55,701354.2409123307,4.8217,4.8255,4.7988,4.7988,701354.2409
2011-12-21 12:10:00,12.55,12.55,12.51,12.52,619862.2000475172,4.7988,4.7988,4.7835,4.7873,619862.2
2011-12-21 12:20:00,12.52,12.55,12.5,12.54,1160133.0482299833,4.7873,4.7988,4.7796,4.7949,1160133.0482
2011-12-21 12:30:00,12.54,12.58,12.53,12.58,433119.5058208601,4.7949,4.8102,4.7911,4.8102,433119.5058
2011-12-21 12:40:00,12.58,12.61,12.58,12.61,125683.06010928962,4.8102,4.8217,4.8102,4.8217,125683.0601
2011-12-21 12:50:00,12.61,12.62,12.58,12.61,154906.15348063674,4.8217,4.8255,4.8102,4.8217,154906.1535
2011-12-21 13:00:00,12.61,12.65,12.61,12.64,179139.93822760752,4.8217,4.837,4.8217,4.8332,179139.9382
2011-12-21 13:10:00,12.64,12.65,12.63,12.64,112615.82323592305,4.8332,4.837,4.8293,4.8332,112615.8232
2011-12-21 13:20:00,12.64,12.64,12.6,12.61,135424.091233072,4.8332,4.8332,4.8179,4.8217,135424.0912
2011-12-21 13:30:00,12.61,12.62,12.58,12.61,600617.7239249228,4.8217,4.8255,4.8102,4.8217,600617.7239
2011-12-21 13:40:00,12.61,12.61,12.57,12.58,244713.7087194108,4.8217,4.8217,4.8064,4.8102,244713.7087
2011-12-21 13:50:00,12.58,12.66,12.58,12.66,427179.8526966025,4.8102,4.8408,4.8102,4.8408,427179.8527
2011-12-21 14:00:00,12.66,12.72,12.65,12.7,602755.9990496555,4.8408,4.8638,4.837,4.8561,602755.999
2011-12-21 14:10:00,12.71,12.71,12.65,12.66,309337.13471133285,4.8599,4.8599,4.837,4.8408,309337.1347
2011-12-21 14:20:00,12.66,12.68,12.65,12.66,239011.6417201236,4.8408,4.8485,4.837,4.8408,239011.6417
2011-12-21 14:30:00,12.66,12.68,12.63,12.68,234259.9192207175,4.8408,4.8485,4.8293,4.8485,234259.9192
2011-12-21 14:40:00,12.68,12.71,12.67,12.69,272273.6992159658,4.8485,4.8599,4.8446,4.8523,272273.6992
2011-12-21 14:50:00,12.69,12.7,12.65,12.65,286053.6944642433,4.8523,4.8561,4.837,4.837,286053.6945
2011-12-21 15:00:00,12.66,12.67,12.64,12.67,255167.49821810407,4.8408,4.8446,4.8332,4.8446,255167.4982
2011-12-21 15:10:00,12.67,12.72,12.66,12.7,376098.8358279877,4.8446,4.8638,4.8408,4.8561,376098.8358
2011-12-21 15:20:00,12.7,12.74,12.69,12.73,411499.1684485626,4.8561,4.8714,4.8523,4.8676,411499.1684
2011-12-21 15:30:00,12.73,12.79,12.73,12.77,517700.1663102875,4.8676,4.8905,4.8676,4.8829,517700.1663
2011-12-21 15:40:00,12.77,12.77,12.73,12.73,651936.3269185079,4.8829,4.8829,4.8676,4.8676,651936.3269
2011-12-21 15:50:00,12.74,12.77,12.73,12.77,1187693.0387265384,4.8714,4.8829,4.8676,4.8829,1187693.0387
2011-12-22 09:30:00,12.75,12.84,12.7,12.83,738180.0902827275,4.8752,4.9096,4.8561,4.9058,738180.0903
2011-12-22 09:40:00,12.83,12.89,12.8,12.86,773105.2506533619,4.9058,4.9288,4.8944,4.9173,773105.2507
2011-12-22 09:50:00,12.86,12.87,12.8,12.82,246376.8115942029,4.9173,4.9211,4.8944,4.902,246376.8116
2011-12-22 10:00:00,12.82,12.85,12.76,12.78,771917.3200285104,4.902,4.9135,4.8791,4.8867,771917.32
2011-12-22 10:10:00,12.78,12.82,12.77,12.81,558802.5659301496,4.8867,4.902,4.8829,4.8982,558802.5659
2011-12-22 10:20:00,12.81,12.87,12.79,12.85,311712.9959610359,4.8982,4.9211,4.8905,4.9135,311712.996
2011-12-22 10:30:00,12.85,12.87,12.81,12.82,262770.2542171537,4.9135,4.9211,4.8982,4.902,262770.2542
2011-12-22 10:40:00,12.83,12.83,12.77,12.79,308149.20408648136,4.9058,4.9058,4.8829,4.8905,308149.2041
2011-12-22 10:50:00,12.8,12.84,12.78,12.82,252791.63696840103,4.8944,4.9096,4.8867,4.902,252791.637
2011-12-22 11:00:00,12.82,12.86,12.81,12.82,303872.6538370159,4.902,4.9173,4.8982,4.902,303872.6538
2011-12-22 11:10:00,12.82,12.85,12.81,12.83,168210.97647897364,4.902,4.9135,4.8982,4.9058,168210.9765
2011-12-22 11:20:00,12.83,12.85,12.82,12.83,205749.5842242813,4.9058,4.9135,4.902,4.9058,205749.5842
2011-12-22 11:30:00,12.84,12.86,12.82,12.86,150629.6032311713,4.9096,4.9173,4.902,4.9173,150629.6032
2011-12-22 11:40:00,12.85,12.88,12.85,12.88,213589.9263483013,4.9135,4.9249,4.9135,4.9249,213589.9263
2011-12-22 11:50:00,12.88,12.89,12.86,12.89,173675.45735329058,4.9249,4.9288,4.9173,4.9288,173675.4574
2011-12-22 12:00:00,12.89,12.89,12.88,12.88,152767.87835590402,4.9288,4.9288,4.9249,4.9249,152767.8784
2011-12-22 12:10:00,12.88,12.92,12.88,12.91,226657.16322166787,4.9249,4.9402,4.9249,4.9364,226657.1632
2011-12-22 12:20:00,12.91,12.95,12.9,12.93,425041.5775718698,4.9364,4.9517,4.9326,4.9441,425041.5776
2011-12-22 12:30:00,12.93,12.93,12.91,12.92,232359.2302209551,4.9441,4.9441,4.9364,4.9402,232359.2302
2011-12-22 12:40:00,12.91,12.92,12.89,12.89,170111.66547873605,4.9364,4.9402,4.9288,4.9288,170111.6655
2011-12-22 12:50:00,12.89,12.91,12.88,12.88,144689.95010691375,4.9288,4.9364,4.9249,4.9249,144689.9501
2011-12-22 13:00:00,12.89,12.89,12.87,12.88,206462.3425991922,4.9288,4.9288,4.9211,4.9249,206462.3426
2011-12-22 13:10:00,12.88,12.88,12.87,12.87,123544.7849845569,4.9249,4.9249,4.9211,4.9211,123544.785
2011-12-22 13:20:00,12.87,12.88,12.85,12.87,197196.48372535044,4.9211,4.9249,4.9135,4.9211,197196.4837
2011-12-22 13:30:00,12.87,12.88,12.86,12.86,206699.9287241625,4.9211,4.9249,4.9173,4.9173,206699.9287
2011-12-22 13:40:00,12.87,12.88,12.86,12.87,251603.7063435496,4.9211,4.9249,4.9173,4.9211,251603.7063
2011-12-22 13:50:00,12.87,12.88,12.85,12.85,229508.19672131148,4.9211,4.9249,4.9135,4.9135,229508.1967
2011-12-22 14:00:00,12.85,12.86,12.83,12.85,181278.21335234024,4.9135,4.9173,4.9058,4.9135,181278.2134
2011-12-22 14:10:00,12.85,12.85,12.83,12.84,321929.19933475886,4.9135,4.9135,4.9058,4.9096,321929.1993
2011-12-22 14:20:00,12.85,12.88,12.85,12.88,130434.78260869563,4.9135,4.9249,4.9135,4.9249,130434.7826
2011-12-22 14:30:00,12.88,12.88,12.87,12.88,111665.4787360418,4.9249,4.9249,4.9211,4.9249,111665.4787
2011-12-22 14:40:00,12.88,12.89,12.86,12.88,397006.4148253742,4.9249,4.9288,4.9173,4.9249,397006.4148
2011-12-22 14:50:00,12.88,12.9,12.88,12.88,367070.56307911617,4.9249,4.9326,4.9249,4.9249,367070.5631
2011-12-22 15:00:00,12.88,12.9,12.88,12.89,534331.1950582087,4.9249,4.9326,4.9249,4.9288,534331.1951
2011-12-22 15:10:00,12.89,12.9,12.85,12.85,596103.587550487,4.9288,4.9326,4.9135,4.9135,596103.5876
2011-12-22 15:20:00,12.85,12.88,12.85,12.86,332145.4027084818,4.9135,4.9249,4.9135,4.9173,332145.4027
2011-12-22 15:30:00,12.87,12.88,12.85,12.86,434069.8503207413,4.9211,4.9249,4.9135,4.9173,434069.8503
2011-12-22 15:40:00,12.85,12.89,12.85,12.89,867189.3561416013,4.9135,4.9288,4.9135,4.9288,867189.3561
2011-12-22 15:50:00,12.89,12.89,12.85,12.88,1389166.0727013545,4.9288,4.9288,4.9135,4.9249,1389166.0727
2011-12-23 09:30:00,12.96,13.0,12.9,12.93,366595.3908291756,4.9555,4.9708,4.9326,4.9441,366595.3908
2011-12-23 09:40:00,12.93,12.94,12.88,12.92,339748.15870753146,4.9441,4.9479,4.9249,4.9402,339748.1587
2011-12-23 09:50:00,12.92,12.92,12.88,12.89,482062.2475647422,4.9402,4.9402,4.9249,4.9288,482062.2476
2011-12-23 10:00:00,12.89,12.96,12.88,12.93,188643.3832264196,4.9288,4.9555,4.9249,4.9441,188643.3832
2011-12-23 10:10:00,12.93,12.94,12.88,12.9,209788.54834877644,4.9441,4.9479,4.9249,4.9326,209788.5483
2011-12-23 10:20:00,12.9,12.93,12.88,12.88,160608.22047992397,4.9326,4.9441,4.9249,4.9249,160608.2205
2011-12-23 10:30:00,12.89,12.89,12.85,12.88,267997.1489665004,4.9288,4.9288,4.9135,4.9249,267997.149
2011-12-23 10:40:00,12.88,12.89,12.85,12.85,236873.36659539083,4.9249,4.9288,4.9135,4.9135,236873.3666
2011-12-23 10:50:00,12.85,12.85,12.84,12.85,191019.2444761226,4.9135,4.9135,4.9096,4.9135,191019.2445
2011-12-23 11:00:00,12.85,12.85,12.82,12.82,133998.57448325018,4.9135,4.9135,4.902,4.902,133998.5745
2011-12-23 11:10:00,12.82,12.88,12.82,12.88,163696.8401045379,4.902,4.9249,4.902,4.9249,163696.8401
2011-12-23 11:20:00,12.88,12.92,12.88,12.92,205749.5842242813,4.9249,4.9402,4.9249,4.9402,205749.5842
2011-12-23 11:30:00,12.92,12.95,12.91,12.92,231408.8857210739,4.9402,4.9517,4.9364,4.9402,231408.8857
2011-12-23 11:40:00,12.92,12.93,12.9,12.9,78403.42124019958,4.9402,4.9441,4.9326,4.9326,78403.4212
2011-12-23 11:50:00,12.9,12.91,12.88,12.9,134473.74673319078,4.9326,4.9364,4.9249,4.9326,134473.7467
2011-12-23 12:00:00,12.9,12.9,12.88,12.89,158707.53148016156,4.9326,4.9326,4.9249,4.9288,158707.5315
2011-12-23 12:10:00,12.9,12.93,12.9,12.92,159420.28985507248,4.9326,4.9441,4.9326,4.9402,159420.2899
2011-12-23 12:20:00,12.92,12.96,12.91,12.96,107864.100736517,4.9402,4.9555,4.9364,4.9555,107864.1007
2011-12-23 12:30:00,12.96,12.98,12.96,12.97,186029.93585174627,4.9555,4.9632,4.9555,4.9594,186029.9359
2011-12-23 12:40:00,12.97,12.98,12.97,12.98,66761.70111665479,4.9594,4.9632,4.9594,4.9632,66761.7011
2011-12-23 12:50:00,12.98,12.99,12.98,12.98,53456.87811831789,4.9632,4.967,4.9632,4.9632,53456.8781
2011-12-23 13:00:00,12.98,12.98,12.94,12.95,113566.16773580424,4.9632,4.9632,4.9479,4.9517,113566.1677
2011-12-23 13:10:00,12.95,12.96,12.94,12.94,53219.29199334759,4.9517,4.9555,4.9479,4.9479,53219.292
2011-12-23 13:20:00,12.94,12.96,12.93,12.96,144214.77785697317,4.9479,4.9555,4.9441,4.9555,144214.7779
2011-12-23 13:30:00,12.96,12.96,12.95,12.95,68424.8039914469,4.9555,4.9555,4.9517,4.9517,68424.804
2011-12-23 13:40:00,12.95,12.98,12.95,12.97,109527.2036113091,4.9517,4.9632,4.9517,4.9594,109527.2036
2011-12-23 13:50:00,12.98,12.98,12.97,12.97,81492.04086481349,4.9632,4.9632,4.9594,4.9594,81492.0409
2011-12-23 14:00:00,12.97,12.97,12.95,12.96,90520.31361368496,4.9594,4.9594,4.9517,4.9555,90520.3136
2011-12-23 14:10:00,12.96,12.97,12.95,12.95,67236.87336659539,4.9555,4.9594,4.9517,4.9517,67236.8734
2011-12-23 14:20:00,12.95,12.95,12.93,12.94,69375.1484913281,4.9517,4.9517,4.9441,4.9479,69375.1485
2011-12-23 14:30:00,12.94,12.97,12.94,12.95,109527.2036113091,4.9479,4.9594,4.9479,4.9517,109527.2036
2011-12-23 14:40:00,12.95,12.96,12.93,12.94,84580.66048942742,4.9517,4.9555,4.9441,4.9479,84580.6605
2011-12-23 14:50:00,12.94,12.95,12.93,12.93,186029.93585174627,4.9479,4.9517,4.9441,4.9441,186029.9359
2011-12-23 15:00:00,12.93,12.93,12.92,12.92,273461.6298408173,4.9441,4.9441,4.9402,4.9402,273461.6298
2011-12-23 15:10:00,12.92,12.93,12.92,12.93,208363.03159895464,4.9402,4.9441,4.9402,4.9441,208363.0316
2011-12-23 15:20:00,12.93,12.93,12.92,12.92,227607.50772154907,4.9441,4.9441,4.9402,4.9402,227607.5077
2011-12-23 15:30:00,12.92,12.94,12.92,12.93,320978.85483487765,4.9402,4.9479,4.9402,4.9441,320978.8548
2011-12-23 15:40:00,12.93,12.96,12.93,12.96,254217.1537182229,4.9441,4.9555,4.9441,4.9555,254217.1537
2011-12-23 15:50:00,12.96,12.98,12.96,12.98,808743.1693989071,4.9555,4.9632,4.9555,4.9632,808743.1694
2011-12-27 09:30:00,12.97,12.97,12.85,12.9,381563.3167023046,4.9594,4.9594,4.9135,4.9326,381563.3167
2011-12-27 09:40:00,12.9,13.01,12.9,13.01,303159.895462105,4.9326,4.9747,4.9326,4.9747,303159.8955
2011-12-27 09:50:00,13.01,13.03,12.96,12.96,263007.84034212405,4.9747,4.9823,4.9555,4.9555,263007.8403
2011-12-27 10:00:00,12.96,13.03,12.96,13.0,277500.5939653124,4.9555,4.9823,4.9555,4.9708,277500.594
2011-12-27 10:10:00,12.99,13.04,12.98,13.04,154906.15348063674,4.967,4.9861,4.9632,4.9861,154906.1535
2011-12-27 10:20:00,13.03,13.04,13.03,13.04,154668.56735566643,4.9823,4.9861,4.9823,4.9861,154668.5674
2011-12-27 10:30:00,13.04,13.05,13.03,13.03,180090.28272748872,4.9861,4.9899,4.9823,4.9823,180090.2827
2011-12-27 10:40:00,13.03,13.03,12.98,13.0,261819.90971727253,4.9823,4.9823,4.9632,4.9708,261819.9097
2011-12-27 10:50:00,13.0,13.01,12.96,12.98,180803.0411023996,4.9708,4.9747,4.9555,4.9632,180803.0411
2011-12-27 11:00:00,12.98,12.98,12.97,12.97,90995.48586362557,4.9632,4.9632,4.9594,4.9594,90995.4859
2011-12-27 11:10:00,12.97,13.01,12.97,13.01,136374.4357329532,4.9594,4.9747,4.9594,4.9747,136374.4357
2011-12-27 11:20:00,13.0,13.01,13.0,13.01,140175.81373247804,4.9708,4.9747,4.9708,4.9747,140175.8137
2011-12-27 11:30:00,13.01,13.01,12.98,12.99,95034.4499881207,4.9747,4.9747,4.9632,4.967,95034.45
2011-12-27 11:40:00,12.99,12.99,12.96,12.96,124257.5433594678,4.967,4.967,4.9555,4.9555,124257.5434
2011-12-27 11:50:00,12.96,12.97,12.95,12.97,199334.7588500832,4.9555,4.9594,4.9517,4.9594,199334.7589
2011-12-27 12:00:00,12.97,12.98,12.96,12.98,243525.7780945593,4.9594,4.9632,4.9555,4.9632,243525.7781
2011-12-27 12:10:00,12.98,12.98,12.97,12.97,135424.091233072,4.9632,4.9632,4.9594,4.9594,135424.0912
2011-12-27 12:20:00,12.98,13.0,12.97,13.0,82204.79923972441,4.9632,4.9708,4.9594,4.9708,82204.7992
2011-12-27 12:30:00,12.99,13.01,12.99,13.01,120931.3376098836,4.967,4.9747,4.967,4.9747,120931.3376
2011-12-27 12:40:00,13.01,13.01,12.98,12.98,286053.6944642433,4.9747,4.9747,4.9632,4.9632,286053.6945
2011-12-27 12:50:00,12.98,12.98,12.96,12.98,230933.7134711333,4.9632,4.9632,4.9555,4.9632,230933.7135
2011-12-27 13:00:00,12.98,12.99,12.98,12.99,88857.21073889286,4.9632,4.967,4.9632,4.967,88857.2107
2011-12-27 13:10:00,12.98,12.99,12.98,12.98,84105.48823948682,4.9632,4.967,4.9632,4.9632,84105.4882
2011-12-27 13:20:00,12.98,12.99,12.98,12.98,97647.897362794,4.9632,4.967,4.9632,4.9632,97647.8974
2011-12-27 13:30:00,12.98,12.99,12.98,12.99,138275.1247327156,4.9632,4.967,4.9632,4.967,138275.1247
2011-12-27 13:40:00,12.99,13.02,12.99,13.01,146115.46685673558,4.967,4.9785,4.967,4.9747,146115.4669
2011-12-27 13:50:00,13.01,13.04,13.01,13.03,139700.6414825374,4.9747,4.9861,4.9747,4.9823,139700.6415
2011-12-27 14:00:00,13.03,13.05,13.03,13.04,124257.5433594678,4.9823,4.9899,4.9823,4.9861,124257.5434
2011-12-27 14:10:00,13.03,13.06,13.03,13.05,170349.25160370636,4.9823,4.9938,4.9823,4.9899,170349.2516
2011-12-27 14:20:00,13.05,13.06,13.03,13.04,133760.9883582799,4.9899,4.9938,4.9823,4.9861,133760.9884
2011-12-27 14:30:00,13.04,13.06,13.02,13.06,98123.06961273462,4.9861,4.9938,4.9785,4.9938,98123.0696
2011-12-27 14:40:00,13.06,13.06,13.05,13.06,140413.39985744833,4.9938,4.9938,4.9899,4.9938,140413.3999
2011-12-27 14:50:00,13.06,13.06,13.03,13.05,150629.6032311713,4.9938,4.9938,4.9823,4.9899,150629.6032
2011-12-27 15:00:00,13.05,13.05,13.04,13.05,87431.69398907103,4.9899,4.9899,4.9861,4.9899,87431.694
2011-12-27 15:10:00,13.05,13.06,13.04,13.06,108576.8591114279,4.9899,4.9938,4.9861,4.9938,108576.8591
2011-12-27 15:20:00,13.06,13.06,13.04,13.04,196246.13922546923,4.9938,4.9938,4.9861,4.9861,196246.1392
2011-12-27 15:30:00,13.04,13.04,13.01,13.02,327868.8524590164,4.9861,4.9861,4.9747,4.9785,327868.8525
2011-12-27 15:40:00,13.02,13.04,13.02,13.03,451413.6374435733,4.9785,4.9861,4.9785,4.9823,451413.6374
2011-12-27 15:50:00,13.02,13.03,13.01,13.02,696127.3461629841,4.9785,4.9823,4.9747,4.9785,696127.3462
2011-12-28 09:30:00,12.96,13.04,12.9,12.96,531955.3338085056,4.9555,4.9861,4.9326,4.9555,531955.3338
2011-12-28 09:40:00,12.95,12.97,12.91,12.92,314088.8572107389,4.9517,4.9594,4.9364,4.9402,314088.8572
2011-12-28 09:50:00,12.92,12.92,12.89,12.91,154430.98123069614,4.9402,4.9402,4.9288,4.9364,154430.9812
2011-12-28 10:00:00,12.91,12.93,12.88,12.88,645046.3292943692,4.9364,4.9441,4.9249,4.9249,645046.3293
2011-12-28 10:10:00,12.88,12.89,12.81,12.84,254692.32596816347,4.9249,4.9288,4.8982,4.9096,254692.326
2011-12-28 10:20:00,12.83,12.85,12.82,12.84,163934.4262295082,4.9058,4.9135,4.902,4.9096,163934.4262
2011-12-28 10:30:00,12.84,12.85,12.82,12.85,243050.6058446187,4.9096,4.9135,4.902,4.9135,243050.6058
2011-12-28 10:40:00,12.85,12.88,12.84,12.86,83155.14373960561,4.9135,4.9249,4.9096,4.9173,83155.1437
2011-12-28 10:50:00,12.87,12.87,12.84,12.85,102874.79211214064,4.9211,4.9211,4.9096,4.9135,102874.7921
2011-12-28 11:00:00,12.84,12.85,12.82,12.85,115704.44286053696,4.9096,4.9135,4.902,4.9135,115704.4429
2011-12-28 11:10:00,12.85,12.85,12.83,12.84,97885.48348776432,4.9135,4.9135,4.9058,4.9096,97885.4835
2011-12-28 11:20:00,12.84,12.85,12.82,12.82,98598.24186267522,4.9096,4.9135,4.902,4.902,98598.2419
2011-12-28 11:30:00,12.82,12.83,12.79,12.8,125207.88785934902,4.902,4.9058,4.8905,4.8944,125207.8879
2011-12-28 11:40:00,12.8,12.82,12.79,12.82,150867.1893561416,4.8944,4.902,4.8905,4.902,150867.1894
2011-12-28 11:50:00,12.82,12.83,12.81,12.83,60584.461867426944,4.902,4.9058,4.8982,4.9058,60584.4619
2011-12-28 12:00:00,12.83,12.84,12.78,12.8,155143.73960560703,4.9058,4.9096,4.8867,4.8944,155143.7396
2011-12-28 12:10:00,12.8,12.84,12.79,12.84,87906.86623901164,4.8944,4.9096,4.8905,4.9096,87906.8662
2011-12-28 12:20:00,12.84,12.84,12.81,12.82,104300.30886196246,4.9096,4.9096,4.8982,4.902,104300.3089
2011-12-28 12:30:00,12.82,12.83,12.81,12.83,86006.17723924923,4.902,4.9058,4.8982,4.9058,86006.1772
2011-12-28 12:40:00,12.83,12.83,12.82,12.82,164172.0123544785,4.9058,4.9058,4.902,4.902,164172.0124
2011-12-28 12:50:00,12.82,12.82,12.78,12.8,185792.34972677595,4.902,4.902,4.8867,4.8944,185792.3497
2011-12-28 13:00:00,12.79,12.81,12.78,12.78,165359.94297933002,4.8905,4.8982,4.8867,4.8867,165359.943
2011-12-28 13:10:00,12.78,12.82,12.78,12.81,109527.2036113091,4.8867,4.902,4.8867,4.8982,109527.2036
2011-12-28 13:20:00,12.8,12.82,12.8,12.82,148491.3281064386,4.8944,4.902,4.8944,4.902,148491.3281
2011-12-28 13:30:00,12.82,12.84,12.81,12.83,162984.08172962698,4.902,4.9096,4.8982,4.9058,162984.0817
2011-12-28 13:40:00,12.83,12.84,12.82,12.82,91945.83036350676,4.9058,4.9096,4.902,4.902,91945.8304
2011-12-28 13:50:00,12.82,12.84,12.82,12.83,68187.2178664766,4.902,4.9096,4.902,4.9058,68187.2179
2011-12-28 14:00:00,12.83,12.83,12.8,12.82,131860.29935851746,4.9058,4.9058,4.8944,4.902,131860.2994
2011-12-28 14:10:00,12.82,12.82,12.78,12.79,107864.100736517,4.902,4.902,4.8867,4.8905,107864.1007
2011-12-28 14:20:00,12.79,12.82,12.79,12.82,98360.65573770492,4.8905,4.902,4.8905,4.902,98360.6557
2011-12-28 14:30:00,12.82,12.82,12.8,12.8,97647.897362794,4.902,4.902,4.8944,4.8944,97647.8974
2011-12-28 14:40:00,12.8,12.81,12.79,12.8,115466.85673556665,4.8944,4.8982,4.8905,4.8944,115466.8567
2011-12-28 14:50:00,12.8,12.84,12.8,12.82,118793.06248515088,4.8944,4.9096,4.8944,4.902,118793.0625
2011-12-28 15:00:00,12.82,12.83,12.82,12.82,132573.05773342837,4.902,4.9058,4.902,4.902,132573.0577
2011-12-28 15:10:00,12.82,12.84,12.78,12.8,386552.62532668095,4.902,4.9096,4.8867,4.8944,386552.6253
2011-12-28 15:20:00,12.8,12.82,12.77,12.77,422190.5440722262,4.8944,4.902,4.8829,4.8829,422190.5441
2011-12-28 15:30:00,12.77,12.79,12.76,12.78,353765.7400807793,4.8829,4.8905,4.8791,4.8867,353765.7401
2011-12-28 15:40:00,12.78,12.82,12.78,12.81,643145.6402946068,4.8867,4.902,4.8867,4.8982,643145.6403
2011-12-28 15:50:00,12.8,12.81,12.77,12.8,1332620.5749584225,4.8944,4.8982,4.8829,4.8944,1332620.575
2011-12-29 09:30:00,12.78,12.81,12.67,12.7,594678.0708006653,4.8867,4.8982,4.8446,4.8561,594678.0708
2011-12-29 09:40:00,12.69,12.71,12.63,12.64,399382.2760750773,4.8523,4.8599,4.8293,4.8332,399382.2761
2011-12-29 09:50:00,12.64,12.7,12.61,12.62,424566.4053219292,4.8332,4.8561,4.8217,4.8255,424566.4053
2011-12-29 10:00:00,12.63,12.64,12.59,12.63,586124.9703017344,4.8293,4.8332,4.8141,4.8293,586124.9703
2011-12-29 10:10:00,12.63,12.66,12.62,12.65,698028.0351627466,4.8293,4.8408,4.8255,4.837,698028.0352
2011-12-29 10:20:00,12.65,12.7,12.63,12.7,319315.7519600856,4.837,4.8561,4.8293,4.8561,319315.752
2011-12-29 10:30:00,12.7,12.75,12.69,12.74,516037.06343549537,4.8561,4.8752,4.8523,4.8714,516037.0634
2011-12-29 10:40:00,12.74,12.75,12.72,12.73,360180.56545497745,4.8714,4.8752,4.8638,4.8676,360180.5655
2011-12-29 10:50:00,12.73,12.73,12.72,12.73,217866.47659776668,4.8676,4.8676,4.8638,4.8676,217866.4766
2011-12-29 11:00:00,12.73,12.77,12.72,12.72,314326.4433357092,4.8676,4.8829,4.8638,4.8638,314326.4433
2011-12-29 11:10:00,12.72,12.75,12.71,12.73,263245.42646709434,4.8638,4.8752,4.8599,4.8676,263245.4265
2011-12-29 11:20:00,12.73,12.73,12.71,12.72,168210.97647897364,4.8676,4.8676,4.8599,4.8638,168210.9765
2011-12-29 11:30:00,12.72,12.74,12.72,12.73,203611.30909954853,4.8638,4.8714,4.8638,4.8676,203611.3091
2011-12-29 11:40:00,12.73,12.74,12.7,12.71,254692.32596816347,4.8676,4.8714,4.8561,4.8599,254692.326
2011-12-29 11:50:00,12.71,12.77,12.71,12.77,343074.3644571157,4.8599,4.8829,4.8599,4.8829,343074.3645
2011-12-29 12:00:00,12.77,12.77,12.7,12.71,291993.3475885008,4.8829,4.8829,4.8561,4.8599,291993.3476
2011-12-29 12:10:00,12.71,12.72,12.67,12.69,425279.1636968401,4.8599,4.8638,4.8446,4.8523,425279.1637
2011-12-29 12:20:00,12.69,12.71,12.68,12.7,112378.23711095272,4.8523,4.8599,4.8485,4.8561,112378.2371
2011-12-29 12:30:00,12.7,12.72,12.68,12.72,128058.92135899264,4.8561,4.8638,4.8485,4.8638,128058.9214
2011-12-29 12:40:00,12.72,12.74,12.72,12.74,150867.1893561416,4.8638,4.8714,4.8638,4.8714,150867.1894
2011-12-29 12:50:00,12.74,12.77,12.74,12.77,85055.83273936802,4.8714,4.8829,4.8714,4.8829,85055.8327
2011-12-29 13:00:00,12.76,12.78,12.74,12.75,244476.1225944405,4.8791,4.8867,4.8714,4.8752,244476.1226
2011-12-29 13:10:00,12.76,12.77,12.71,12.72,124970.30173437872,4.8791,4.8829,4.8599,4.8638,124970.3017
2011-12-29 13:20:00,12.71,12.74,12.71,12.72,133048.22998336898,4.8599,4.8714,4.8599,4.8638,133048.23
2011-12-29 13:30:00,12.72,12.73,12.7,12.72,216440.95984794488,4.8638,4.8676,4.8561,4.8638,216440.9598
2011-12-29 13:40:00,12.72,12.72,12.69,12.69,279638.8690900452,4.8638,4.8638,4.8523,4.8523,279638.8691
2011-12-29 13:50:00,12.69,12.7,12.67,12.69,273699.2159657876,4.8523,4.8561,4.8446,4.8523,273699.216
2011-12-29 14:00:00,12.69,12.75,12.69,12.74,258731.2900926586,4.8523,4.8752,4.8523,4.8714,258731.2901
2011-12-29 14:10:00,12.74,12.74,12.72,12.72,196008.5531004989,4.8714,4.8714,4.8638,4.8638,196008.5531
2011-12-29 14:20:00,12.72,12.73,12.69,12.71,295794.72558802564,4.8638,4.8676,4.8523,4.8599,295794.7256
2011-12-29 14:30:00,12.71,12.72,12.7,12.71,224281.30197196483,4.8599,4.8638,4.8561,4.8599,224281.302
2011-12-29 14:40:00,12.71,12.72,12.69,12.72,227845.09384651936,4.8599,4.8638,4.8523,4.8638,227845.0938
2011-12-29 14:50:00,12.72,12.73,12.71,12.72,236635.7804704205,4.8638,4.8676,4.8599,4.8638,236635.7805
2011-12-29 15:00:00,12.71,12.74,12.71,12.74,203373.7229745783,4.8599,4.8714,4.8599,4.8714,203373.723
2011-12-29 15:10:00,12.74,12.77,12.74,12.77,342599.19220717513,4.8714,4.8829,4.8714,4.8829,342599.1922
2011-12-29 15:20:00,12.77,12.78,12.74,12.77,221430.2684723212,4.8829,4.8867,4.8714,4.8829,221430.2685
2011-12-29 15:30:00,12.77,12.8,12.77,12.8,251366.12021857925,4.8829,4.8944,4.8829,4.8944,251366.1202
2011-12-29 15:40:00,12.8,12.82,12.77,12.77,407460.2043240675,4.8944,4.902,4.8829,4.8829,407460.2043
2011-12-29 15:50:00,12.77,12.8,12.77,12.77,900451.4136374436,4.8829,4.8944,4.8829,4.8829,900451.4136
2011-12-30 09:30:00,12.74,12.83,12.69,12.82,617248.7526728439,4.8714,4.9058,4.8523,4.902,617248.7527
2011-12-30 09:40:00,12.82,12.83,12.74,12.77,267521.9767165598,4.902,4.9058,4.8714,4.8829,267521.9767
2011-12-30 09:50:00,12.77,12.82,12.76,12.82,323354.7160845807,4.8829,4.902,4.8791,4.902,323354.7161
2011-12-30 10:00:00,12.82,12.83,12.8,12.83,262532.6680921834,4.902,4.9058,4.8944,4.9058,262532.6681
2011-12-30 10:10:00,12.82,12.83,12.79,12.79,119268.23473509148,4.902,4.9058,4.8905,4.8905,119268.2347
2011-12-30 10:20:00,12.79,12.82,12.79,12.82,167498.21810406272,4.8905,4.902,4.8905,4.902,167498.2181
2011-12-30 10:30:00,12.82,12.82,12.8,12.81,153005.46448087433,4.902,4.902,4.8944,4.8982,153005.4645
2011-12-30 10:40:00,12.81,12.82,12.79,12.8,82442.38536469471,4.8982,4.902,4.8905,4.8944,82442.3854
2011-12-30 10:50:00,12.8,12.83,12.8,12.81,112378.23711095272,4.8944,4.9058,4.8944,4.8982,112378.2371
2011-12-30 11:00:00,12.81,12.81,12.8,12.8,90282.72748871466,4.8982,4.8982,4.8944,4.8944,90282.7275
2011-12-30 11:10:00,12.8,12.82,12.8,12.81,83155.14373960561,4.8944,4.902,4.8944,4.8982,83155.1437
2011-12-30 11:20:00,12.81,12.82,12.8,12.82,183178.90235210265,4.8982,4.902,4.8944,4.902,183178.9024
2011-12-30 11:30:00,12.82,12.83,12.82,12.82,91708.24423853648,4.902,4.9058,4.902,4.902,91708.2442
2011-12-30 11:40:00,12.82,12.85,12.82,12.84,263720.5987170349,4.902,4.9135,4.902,4.9096,263720.5987
2011-12-30 11:50:00,12.84,12.84,12.82,12.82,131147.54098360657,4.9096,4.9096,4.902,4.902,131147.541
2011-12-30 12:00:00,12.82,12.83,12.81,12.82,117367.54573532904,4.902,4.9058,4.8982,4.902,117367.5457
2011-12-30 12:10:00,12.82,12.82,12.8,12.82,90520.31361368496,4.902,4.902,4.8944,4.902,90520.3136
2011-12-30 12:20:00,12.82,12.83,12.82,12.82,52506.53361843668,4.902,4.9058,4.902,4.902,52506.5336
2011-12-30 12:30:00,12.82,12.82,12.81,12.81,164409.59847944882,4.902,4.902,4.8982,4.8982,164409.5985
2011-12-30 12:40:00,12.81,12.81,12.79,12.79,143502.01948206226,4.8982,4.8982,4.8905,4.8905,143502.0195
2011-12-30 12:50:00,12.79,12.8,12.79,12.8,114754.09836065574,4.8905,4.8944,4.8905,4.8944,114754.0984
2011-12-30 13:00:00,12.8,12.8,12.78,12.79,153243.05060584462,4.8944,4.8944,4.8867,4.8905,153243.0506
2011-12-30 13:10:00,12.79,12.81,12.77,12.78,77928.24899025897,4.8905,4.8982,4.8829,4.8867,77928.249
2011-12-30 13:20:00,12.78,12.79,12.77,12.78,155856.49798051795,4.8867,4.8905,4.8829,4.8867,155856.498
2011-12-30 13:30:00,12.78,12.79,12.77,12.78,156806.84248039915,4.8867,4.8905,4.8829,4.8867,156806.8425
2011-12-30 13:40:00,12.78,12.78,12.76,12.76,131385.12710857685,4.8867,4.8867,4.8791,4.8791,131385.1271
2011-12-30 13:50:00,12.77,12.77,12.76,12.76,55832.739368020906,4.8829,4.8829,4.8791,4.8791,55832.7394
2011-12-30 14:00:00,12.76,12.77,12.76,12.76,84818.24661439772,4.8791,4.8829,4.8791,4.8791,84818.2466
2011-12-30 14:10:00,12.76,12.76,12.74,12.74,182466.1439771917,4.8791,4.8791,4.8714,4.8714,182466.144
2011-12-30 14:20:00,12.74,12.75,12.72,12.74,252791.63696840103,4.8714,4.8752,4.8638,4.8714,252791.637
2011-12-30 14:30:00,12.74,12.76,12.74,12.76,122356.8543597054,4.8714,4.8791,4.8714,4.8791,122356.8544
2011-12-30 14:40:00,12.76,12.76,12.75,12.75,84343.07436445712,4.8791,4.8791,4.8752,4.8752,84343.0744
2011-12-30 14:50:00,12.75,12.78,12.75,12.78,161320.9788548349,4.8752,4.8867,4.8752,4.8867,161320.9789
2011-12-30 15:00:00,12.78,12.8,12.76,12.76,218579.2349726776,4.8867,4.8944,4.8791,4.8791,218579.235
2011-12-30 15:10:00,12.77,12.79,12.75,12.79,134711.3328581611,4.8829,4.8905,4.8752,4.8905,134711.3329
2011-12-30 15:20:00,12.79,12.81,12.78,12.79,158945.11760513188,4.8905,4.8982,4.8867,4.8905,158945.1176
2011-12-30 15:30:00,12.79,12.8,12.78,12.79,181990.9717272512,4.8905,4.8944,4.8867,4.8905,181990.9717
2011-12-30 15:40:00,12.79,12.82,12.79,12.8,376098.8358279877,4.8905,4.902,4.8905,4.8944,376098.8358
2011-12-30 15:50:00,12.8,12.8,12.76,12.76,798051.7937752436,4.8944,4.8944,4.8791,4.8791,798051.7938
2012-01-03 09:30:00,12.98,13.09,12.95,13.02,1633404.6091708243,4.9632,5.0052,4.9517,4.9785,1633404.6092
2012-01-03 09:40:00,13.02,13.06,12.98,13.02,1081492.0408648136,4.9785,4.9938,4.9632,4.9785,1081492.0409
2012-01-03 09:50:00,13.02,13.07,13.01,13.06,588738.4176764077,4.9785,4.9976,4.9747,4.9938,588738.4177
2012-01-03 10:00:00,13.06,13.12,13.04,13.09,1042527.916369684,4.9938,5.0167,4.9861,5.0052,1042527.9164
2012-01-03 10:10:00,13.09,13.1,13.06,13.09,450463.2929436921,5.0052,5.0091,4.9938,5.0052,450463.2929
2012-01-03 10:20:00,13.08,13.09,13.06,13.07,317177.47683535283,5.0014,5.0052,4.9938,4.9976,317177.4768
2012-01-03 10:30:00,13.08,13.08,13.04,13.06,341411.2615823236,5.0014,5.0014,4.9861,4.9938,341411.2616
2012-01-03 10:40:00,13.06,13.09,13.05,13.09,502494.65431218816,4.9938,5.0052,4.9899,5.0052,502494.6543
2012-01-03 10:50:00,13.09,13.19,13.09,13.19,789498.6932763127,5.0052,5.0435,5.0052,5.0435,789498.6933
2012-01-03 11:00:00,13.19,13.2,13.11,13.11,539795.6759325255,5.0435,5.0473,5.0129,5.0129,539795.6759
2012-01-03 11:10:00,13.11,13.17,13.09,13.12,424328.8191969589,5.0129,5.0358,5.0052,5.0167,424328.8192
2012-01-03 11:20:00,13.12,13.17,13.07,13.15,394392.9674507009,5.0167,5.0358,4.9976,5.0282,394392.9675
2012-01-03 11:30:00,13.14,13.19,13.14,13.16,311237.82371109526,5.0244,5.0435,5.0244,5.032,311237.8237
2012-01-03 11:40:00,13.16,13.16,13.11,13.14,418389.1660727013,5.032,5.032,5.0129,5.0244,418389.1661
2012-01-03 11:50:00,13.14,13.16,13.13,13.15,204799.2397244001,5.0244,5.032,5.0205,5.0282,204799.2397
2012-01-03 12:00:00,13.15,13.15,13.12,13.12,143739.60560703254,5.0282,5.0282,5.0167,5.0167,143739.6056
2012-01-03 12:10:00,13.12,13.14,13.09,13.13,271798.5269660252,5.0167,5.0244,5.0052,5.0205,271798.527
2012-01-03 12:20:00,13.13,13.15,13.12,13.15,232834.4024708957,5.0205,5.0282,5.0167,5.0282,232834.4025
2012-01-03 12:30:00,13.15,13.15,13.09,13.09,663815.6331670231,5.0282,5.0282,5.0052,5.0052,663815.6332
2012-01-03 12:40:00,13.08,13.13,13.08,13.08,278213.3523402233,5.0014,5.0205,5.0014,5.0014,278213.3523
2012-01-03 12:50:00,13.08,13.12,13.07,13.11,699215.965787598,5.0014,5.0167,4.9976,5.0129,699215.9658
2012-01-03 13:00:00,13.1,13.13,13.09,13.1,461154.66856735566,5.0091,5.0205,5.0052,5.0091,461154.6686
2012-01-03 13:10:00,13.1,13.11,13.09,13.11,288904.7279638869,5.0091,5.0129,5.0052,5.0129,288904.728
2012-01-03 13:20:00,13.11,13.12,13.09,13.1,476835.3528153956,5.0129,5.0167,5.0052,5.0091,476835.3528
2012-01-03 13:30:00,13.1,13.11,13.09,13.09,306248.5150867189,5.0091,5.0129,5.0052,5.0052,306248.5151
2012-01-03 13:40:00,13.09,13.12,13.09,13.12,341648.8477072939,5.0052,5.0167,5.0052,5.0167,341648.8477
2012-01-03 13:50:00,13.12,13.13,13.11,13.12,464005.7020669993,5.0167,5.0205,5.0129,5.0167,464005.7021
2012-01-03 14:00:00,13.12,13.13,13.12,13.13,382038.4889522452,5.0167,5.0205,5.0167,5.0205,382038.489
2012-01-03 14:10:00,13.13,13.15,13.12,13.14,379900.21382751246,5.0205,5.0282,5.0167,5.0244,379900.2138
2012-01-03 14:20:00,13.14,13.18,13.14,13.18,514136.37443573296,5.0244,5.0397,5.0244,5.0397,514136.3744
2012-01-03 14:30:00,13.18,13.21,13.18,13.19,486813.97006414825,5.0397,5.0511,5.0397,5.0435,486813.9701
2012-01-03 14:40:00,13.19,13.23,13.19,13.22,551674.9821810407,5.0435,5.0588,5.0435,5.0549,551674.9822
2012-01-03 14:50:00,13.22,13.26,13.21,13.25,570444.2860536944,5.0549,5.0702,5.0511,5.0664,570444.2861
2012-01-03 15:00:00,13.25,13.25,13.21,13.24,414825.37419814686,5.0664,5.0664,5.0511,5.0626,414825.3742
2012-01-03 15:10:00,13.24,13.25,13.22,13.24,700166.3102874792,5.0626,5.0664,5.0549,5.0626,700166.3103
2012-01-03 15:20:00,13.24,13.24,13.19,13.19,705155.6189118556,5.0626,5.0626,5.0435,5.0435,705155.6189
2012-01-03 15:30:00,13.19,13.21,13.18,13.2,501544.30981230695,5.0435,5.0511,5.0397,5.0473,501544.3098
2012-01-03 15:40:00,13.2,13.23,13.19,13.23,1115466.8567355666,5.0473,5.0588,5.0435,5.0588,1115466.8567
2012-01-03 15:50:00,13.23,13.24,13.17,13.19,2324067.474459492,5.0588,5.0626,5.0358,5.0435,2324067.4745
2012-01-04 09:30:00,12.87,12.88,12.5,12.61,5947731.052506533,4.9211,4.9249,4.7796,4.8217,5947731.0525
2012-01-04 09:40:00,12.61,12.69,12.44,12.65,6705630.791161796,4.8217,4.8523,4.7567,4.837,6705630.7912
2012-01-04 09:50:00,12.64,12.73,12.61,12.72,4794725.588025659,4.8332,4.8676,4.8217,4.8638,4794725.588
2012-01-04 10:00:00,12.72,12.72,12.62,12.67,3237823.711095272,4.8638,4.8638,4.8255,4.8446,3237823.7111
2012-01-04 10:10:00,12.67,12.69,12.63,12.67,2937752.435257781,4.8446,4.8523,4.8293,4.8446,2937752.4353
2012-01-04 10:20:00,12.68,12.7,12.65,12.66,1275362.3188405798,4.8485,4.8561,4.837,4.8408,1275362.3188
2012-01-04 10:30:00,12.66,12.71,12.65,12.69,1581848.420052269,4.8408,4.8599,4.837,4.8523,1581848.4201
2012-01-04 10:40:00,12.69,12.72,12.69,12.71,2147065.8113566167,4.8523,4.8638,4.8523,4.8599,2147065.8114
2012-01-04 10:50:00,12.71,12.74,12.71,12.73,1521976.716559753,4.8599,4.8714,4.8599,4.8676,1521976.7166
2012-01-04 11:00:00,12.73,12.73,12.7,12.72,3154430.981230696,4.8676,4.8676,4.8561,4.8638,3154430.9812
2012-01-04 11:10:00,12.72,12.73,12.71,12.72,1874792.112140651,4.8638,4.8676,4.8599,4.8638,1874792.1121
2012-01-04 11:20:00,12.72,12.74,12.71,12.72,651461.1546685674,4.8638,4.8714,4.8599,4.8638,651461.1547
2012-01-04 11:30:00,12.72,12.74,12.72,12.74,1291043.0030886196,4.8638,4.8714,4.8638,4.8714,1291043.0031
2012-01-04 11:40:00,12.74,12.74,12.7,12.72,1282252.3164647184,4.8714,4.8714,4.8561,4.8638,1282252.3165
2012-01-04 11:50:00,12.72,12.72,12.7,12.72,593965.3124257544,4.8638,4.8638,4.8561,4.8638,593965.3124
2012-01-04 12:00:00,12.71,12.72,12.7,12.71,742456.6405321929,4.8599,4.8638,4.8561,4.8599,742456.6405
2012-01-04 12:10:00,12.71,12.71,12.66,12.66,1375623.6635780472,4.8599,4.8599,4.8408,4.8408,1375623.6636
2012-01-04 12:20:00,12.67,12.69,12.62,12.68,1596103.5875504871,4.8446,4.8523,4.8255,4.8485,1596103.5876
2012-01-04 12:30:00,12.68,12.72,12.66,12.67,937039.67688287,4.8485,4.8638,4.8408,4.8446,937039.6769
2012-01-04 12:40:00,12.67,12.68,12.67,12.67,593727.726300784,4.8446,4.8485,4.8446,4.8446,593727.7263
2012-01-04 12:50:00,12.67,12.71,12.66,12.69,754811.1190306486,4.8446,4.8599,4.8408,4.8523,754811.119
2012-01-04 13:00:00,12.69,12.69,12.66,12.66,593014.9679258731,4.8523,4.8523,4.8408,4.8408,593014.9679
2012-01-04 13:10:00,12.66,12.68,12.66,12.68,408410.5488239487,4.8408,4.8485,4.8408,4.8485,408410.5488
2012-01-04 13:20:00,12.68,12.69,12.67,12.69,438821.5728201473,4.8485,4.8523,4.8446,4.8523,438821.5728
2012-01-04 13:30:00,12.69,12.7,12.68,12.7,494891.8983131385,4.8523,4.8561,4.8485,4.8561,494891.8983
2012-01-04 13:40:00,12.7,12.7,12.69,12.7,299120.9313376099,4.8561,4.8561,4.8523,4.8561,299120.9313
2012-01-04 13:50:00,12.7,12.72,12.69,12.71,1277975.7662152532,4.8561,4.8638,4.8523,4.8599,1277975.7662
2012-01-04 14:00:00,12.71,12.71,12.69,12.71,558089.8075552388,4.8599,4.8599,4.8523,4.8599,558089.8076
2012-01-04 14:10:00,12.71,12.72,12.69,12.7,421477.7856973153,4.8599,4.8638,4.8523,4.8561,421477.7857
2012-01-04 14:20:00,12.71,12.71,12.69,12.7,516749.8218104063,4.8599,4.8599,4.8523,4.8561,516749.8218
2012-01-04 14:30:00,12.7,12.71,12.69,12.7,838679.0211451652,4.8561,4.8599,4.8523,4.8561,838679.0211
2012-01-04 14:40:00,12.7,12.71,12.68,12.69,948443.8108814446,4.8561,4.8599,4.8485,4.8523,948443.8109
2012-01-04 14:50:00,12.69,12.71,12.69,12.7,1145640.294606795,4.8523,4.8599,4.8523,4.8561,1145640.2946
2012-01-04 15:00:00,12.69,12.71,12.69,12.69,866951.770016631,4.8523,4.8599,4.8523,4.8523,866951.77
2012-01-04 15:10:00,12.69,12.7,12.68,12.7,1339510.5725825613,4.8523,4.8561,4.8485,4.8561,1339510.5726
2012-01-04 15:20:00,12.7,12.71,12.66,12.67,1058208.600617724,4.8561,4.8599,4.8408,4.8446,1058208.6006
2012-01-04 15:30:00,12.67,12.67,12.63,12.65,2514373.960560703,4.8446,4.8446,4.8293,4.837,2514373.9606
2012-01-04 15:40:00,12.64,12.67,12.64,12.65,3411023.996198622,4.8332,4.8446,4.8332,4.837,3411023.9962
2012-01-04 15:50:00,12.65,12.7,12.65,12.69,8163459.253979567,4.837,4.8561,4.837,4.8523,8163459.254
2012-01-05 09:30:00,12.71,12.71,12.62,12.64,1451176.051318603,4.8599,4.8599,4.8255,4.8332,1451176.0513
2012-01-05 09:40:00,12.65,12.67,12.64,12.66,1158232.359230221,4.837,4.8446,4.8332,4.8408,1158232.3592
2012-01-05 09:50:00,12.66,12.77,12.66,12.7,1804466.6191494416,4.8408,4.8829,4.8408,4.8561,1804466.6191
2012-01-05 10:00:00,12.7,12.73,12.68,12.72,1443573.2953195537,4.8561,4.8676,4.8485,4.8638,1443573.2953
2012-01-05 10:10:00,12.72,12.76,12.72,12.74,692325.9681634592,4.8638,4.8791,4.8638,4.8714,692325.9682
2012-01-05 10:20:00,12.74,12.75,12.69,12.75,752197.6716559753,4.8714,4.8752,4.8523,4.8752,752197.6717
2012-01-05 10:30:00,12.75,12.75,12.72,12.74,449275.3623188406,4.8752,4.8752,4.8638,4.8714,449275.3623
2012-01-05 10:40:00,12.74,12.75,12.74,12.74,370159.1827037301,4.8714,4.8752,4.8714,4.8714,370159.1827
2012-01-05 10:50:00,12.74,12.74,12.72,12.72,586600.142551675,4.8714,4.8714,4.8638,4.8638,586600.1426
2012-01-05 11:00:00,12.72,12.75,12.72,12.75,925160.370634355,4.8638,4.8752,4.8638,4.8752,925160.3706
2012-01-05 11:10:00,12.75,12.78,12.75,12.77,529341.8864338322,4.8752,4.8867,4.8752,4.8829,529341.8864
2012-01-05 11:20:00,12.77,12.84,12.77,12.82,654787.3604181516,4.8829,4.9096,4.8829,4.902,654787.3604
2012-01-05 11:30:00,12.82,12.85,12.81,12.82,443335.7091945831,4.902,4.9135,4.8982,4.902,443335.7092
2012-01-05 11:40:00,12.82,12.88,12.82,12.87,589451.1760513186,4.902,4.9249,4.902,4.9211,589451.1761
2012-01-05 11:50:00,12.87,12.88,12.85,12.86,567355.6664290805,4.9211,4.9249,4.9135,4.9173,567355.6664
2012-01-05 12:00:00,12.86,12.88,12.85,12.88,602280.8267997149,4.9173,4.9249,4.9135,4.9249,602280.8268
2012-01-05 12:10:00,12.88,12.92,12.88,12.92,636018.0565454977,4.9249,4.9402,4.9249,4.9402,636018.0565
2012-01-05 12:20:00,12.93,12.93,12.89,12.9,1079591.351865051,4.9441,4.9441,4.9288,4.9326,1079591.3519
2012-01-05 12:30:00,12.9,12.9,12.83,12.83,534093.6089332383,4.9326,4.9326,4.9058,4.9058,534093.6089
2012-01-05 12:40:00,12.83,12.87,12.83,12.86,335471.60845806607,4.9058,4.9211,4.9058,4.9173,335471.6085
2012-01-05 12:50:00,12.86,12.88,12.85,12.87,410786.4100736517,4.9173,4.9249,4.9135,4.9211,410786.4101
2012-01-05 13:00:00,12.88,12.88,12.87,12.88,374910.90520313615,4.9249,4.9249,4.9211,4.9249,374910.9052
2012-01-05 13:10:00,12.88,12.91,12.88,12.9,223093.3713471133,4.9249,4.9364,4.9249,4.9326,223093.3713
2012-01-05 13:20:00,12.9,12.92,12.9,12.92,265621.2877167973,4.9326,4.9402,4.9326,4.9402,265621.2877
2012-01-05 13:30:00,12.92,12.93,12.91,12.93,286053.6944642433,4.9402,4.9441,4.9364,4.9441,286053.6945
2012-01-05 13:40:00,12.93,12.94,12.89,12.9,834164.8847707295,4.9441,4.9479,4.9288,4.9326,834164.8848
2012-01-05 13:50:00,12.9,12.91,12.89,12.9,252316.46471846043,4.9326,4.9364,4.9288,4.9326,252316.4647
2012-01-05 14:00:00,12.9,12.91,12.89,12.9,284153.0054644809,4.9326,4.9364,4.9288,4.9326,284153.0055
2012-01-05 14:10:00,12.9,12.92,12.87,12.87,469232.59681634593,4.9326,4.9402,4.9211,4.9211,469232.5968
2012-01-05 14:20:00,12.87,12.88,12.85,12.85,555713.9463055357,4.9211,4.9249,4.9135,4.9135,555713.9463
2012-01-05 14:30:00,12.85,12.88,12.84,12.88,536231.8840579711,4.9135,4.9249,4.9096,4.9249,536231.8841
2012-01-05 14:40:00,12.88,12.9,12.88,12.89,323592.302209551,4.9249,4.9326,4.9249,4.9288,323592.3022
2012-01-05 14:50:00,12.89,12.91,12.88,12.9,613209.7885483488,4.9288,4.9364,4.9249,4.9326,613209.7885
2012-01-05 15:00:00,12.89,12.92,12.88,12.91,654549.7742931813,4.9288,4.9402,4.9249,4.9364,654549.7743
2012-01-05 15:10:00,12.91,12.92,12.87,12.89,869802.8035162747,4.9364,4.9402,4.9211,4.9288,869802.8035
2012-01-05 15:20:00,12.89,12.9,12.88,12.89,665003.5637918746,4.9288,4.9326,4.9249,4.9288,665003.5638
2012-01-05 15:30:00,12.89,12.9,12.87,12.9,783083.8679021145,4.9288,4.9326,4.9211,4.9326,783083.8679
2012-01-05 15:40:00,12.89,12.93,12.88,12.92,1580660.4894274175,4.9288,4.9441,4.9249,4.9402,1580660.4894
2012-01-05 15:50:00,12.92,12.94,12.9,12.92,2100974.103112378,4.9402,4.9479,4.9326,4.9402,2100974.1031
2012-01-06 09:30:00,12.91,13.02,12.89,12.99,844618.6742694227,4.9364,4.9785,4.9288,4.967,844618.6743
2012-01-06 09:40:00,12.99,12.99,12.96,12.97,736992.159657876,4.967,4.967,4.9555,4.9594,736992.1597
2012-01-06 09:50:00,12.97,12.98,12.9,12.94,817771.4421477786,4.9594,4.9632,4.9326,4.9479,817771.4421
2012-01-06 10:00:00,12.94,12.94,12.9,12.92,328344.024708957,4.9479,4.9479,4.9326,4.9402,328344.0247
2012-01-06 10:10:00,12.92,12.97,12.89,12.96,710144.9275362319,4.9402,4.9594,4.9288,4.9555,710144.9275
2012-01-06 10:20:00,12.96,12.97,12.93,12.95,224043.7158469945,4.9555,4.9594,4.9441,4.9517,224043.7158
2012-01-06 10:30:00,12.95,12.96,12.89,12.89,305773.3428367783,4.9517,4.9555,4.9288,4.9288,305773.3428
2012-01-06 10:40:00,12.89,12.94,12.88,12.93,208838.20384889524,4.9288,4.9479,4.9249,4.9441,208838.2038
2012-01-06 10:50:00,12.93,12.94,12.9,12.9,317652.6490852934,4.9441,4.9479,4.9326,4.9326,317652.6491
2012-01-06 11:00:00,12.91,12.96,12.91,12.95,275599.90496555,4.9364,4.9555,4.9364,4.9517,275599.905
2012-01-06 11:10:00,12.95,12.95,12.93,12.94,220479.92397244,4.9517,4.9517,4.9441,4.9479,220479.924
2012-01-06 11:20:00,12.94,12.95,12.92,12.93,139938.22760750772,4.9479,4.9517,4.9402,4.9441,139938.2276
2012-01-06 11:30:00,12.93,12.94,12.91,12.92,599667.3794250416,4.9441,4.9479,4.9364,4.9402,599667.3794
2012-01-06 11:40:00,12.93,12.95,12.92,12.93,398431.931575196,4.9441,4.9517,4.9402,4.9441,398431.9316
2012-01-06 11:50:00,12.93,12.95,12.93,12.93,175576.146353053,4.9441,4.9517,4.9441,4.9441,175576.1464
2012-01-06 12:00:00,12.93,12.95,12.93,12.93,203611.30909954853,4.9441,4.9517,4.9441,4.9441,203611.3091
2012-01-06 12:10:00,12.93,12.95,12.93,12.94,142789.26110715134,4.9441,4.9517,4.9441,4.9479,142789.2611
2012-01-06 12:20:00,12.95,12.96,12.93,12.94,132573.05773342837,4.9517,4.9555,4.9441,4.9479,132573.0577
2012-01-06 12:30:00,12.94,12.96,12.93,12.95,214302.68472321212,4.9479,4.9555,4.9441,4.9517,214302.6847
2012-01-06 12:40:00,12.94,12.94,12.92,12.93,222618.1990971728,4.9479,4.9479,4.9402,4.9441,222618.1991
2012-01-06 12:50:00,12.93,12.94,12.93,12.93,138750.2969826562,4.9441,4.9479,4.9441,4.9441,138750.297
2012-01-06 13:00:00,12.93,12.94,12.93,12.93,123069.6127346163,4.9441,4.9479,4.9441,4.9441,123069.6127
2012-01-06 13:10:00,12.93,12.94,12.91,12.93,220717.5100974104,4.9441,4.9479,4.9364,4.9441,220717.5101
2012-01-06 13:20:00,12.93,12.95,12.92,12.95,228795.43834640057,4.9441,4.9517,4.9402,4.9517,228795.4383
2012-01-06 13:30:00,12.95,12.95,12.92,12.92,423140.8885721074,4.9517,4.9517,4.9402,4.9402,423140.8886
2012-01-06 13:40:00,12.92,12.93,12.92,12.92,462105.01306723687,4.9402,4.9441,4.9402,4.9402,462105.0131
2012-01-06 13:50:00,12.92,12.93,12.9,12.9,550962.2238061298,4.9402,4.9441,4.9326,4.9326,550962.2238
2012-01-06 14:00:00,12.9,12.91,12.9,12.91,259206.4623425992,4.9326,4.9364,4.9326,4.9364,259206.4623
2012-01-06 14:10:00,12.91,12.91,12.88,12.89,554050.8434307437,4.9364,4.9364,4.9249,4.9288,554050.8434
2012-01-06 14:20:00,12.89,12.93,12.89,12.92,257780.9455927774,4.9288,4.9441,4.9288,4.9402,257780.9456
2012-01-06 14:30:00,12.92,12.93,12.91,12.92,223806.12972202423,4.9402,4.9441,4.9364,4.9402,223806.1297
2012-01-06 14:40:00,12.92,12.93,12.92,12.93,597529.1043003089,4.9402,4.9441,4.9402,4.9441,597529.1043
2012-01-06 14:50:00,12.93,12.93,12.92,12.92,381800.90282727487,4.9441,4.9441,4.9402,4.9402,381800.9028
2012-01-06 15:00:00,12.92,12.92,12.92,12.92,192682.3473509147,4.9402,4.9402,4.9402,4.9402,192682.3474
2012-01-06 15:10:00,12.92,12.92,12.88,12.89,440722.2618199097,4.9402,4.9402,4.9249,4.9288,440722.2618
2012-01-06 15:20:00,12.89,12.92,12.89,12.91,348776.43145640293,4.9288,4.9402,4.9288,4.9364,348776.4315
2012-01-06 15:30:00,12.91,12.92,12.9,12.91,546685.6735566643,4.9364,4.9402,4.9326,4.9364,546685.6736
2012-01-06 15:40:00,12.91,12.93,12.89,12.9,643383.2264195771,4.9364,4.9441,4.9288,4.9326,643383.2264
2012-01-06 15:50:00,12.9,12.9,12.87,12.89,1639581.8484200523,4.9326,4.9326,4.9211,4.9288,1639581.8484
2012-01-09 09:30:00,13.04,13.08,12.9,12.91,797814.2076502732,4.9861,5.0014,4.9326,4.9364,797814.2077
2012-01-09 09:40:00,12.91,12.93,12.83,12.91,703254.9299120931,4.9364,4.9441,4.9058,4.9364,703254.9299
2012-01-09 09:50:00,12.91,12.96,12.88,12.9,963886.909004514,4.9364,4.9555,4.9249,4.9326,963886.909
2012-01-09 10:00:00,12.9,12.94,12.88,12.93,825849.3703967688,4.9326,4.9479,4.9249,4.9441,825849.3704
2012-01-09 10:10:00,12.94,12.94,12.91,12.91,377524.3525778095,4.9479,4.9479,4.9364,4.9364,377524.3526
2012-01-09 10:20:00,12.91,12.92,12.87,12.89,418626.7521976717,4.9364,4.9402,4.9211,4.9288,418626.7522
2012-01-09 10:30:00,12.89,12.89,12.84,12.86,419577.0966975529,4.9288,4.9288,4.9096,4.9173,419577.0967
2012-01-09 10:40:00,12.86,12.87,12.83,12.83,424328.8191969589,4.9173,4.9211,4.9058,4.9058,424328.8192
2012-01-09 10:50:00,12.83,12.84,12.77,12.78,532668.0921834165,4.9058,4.9096,4.8829,4.8867,532668.0922
2012-01-09 11:00:00,12.77,12.78,12.72,12.74,586837.7286766453,4.8829,4.8867,4.8638,4.8714,586837.7287
2012-01-09 11:10:00,12.73,12.75,12.7,12.72,1291755.7614635306,4.8676,4.8752,4.8561,4.8638,1291755.7615
2012-01-09 11:20:00,12.72,12.73,12.72,12.73,234972.67759562843,4.8638,4.8676,4.8638,4.8676,234972.6776
2012-01-09 11:30:00,12.73,12.74,12.73,12.73,490852.9341886434,4.8676,4.8714,4.8676,4.8676,490852.9342
2012-01-09 11:40:00,12.73,12.77,12.72,12.77,538132.5730577335,4.8676,4.8829,4.8638,4.8829,538132.5731
2012-01-09 11:50:00,12.77,12.8,12.77,12.78,369208.8382038489,4.8829,4.8944,4.8829,4.8867,369208.8382
2012-01-09 12:00:00,12.78,12.79,12.74,12.74,744357.3295319553,4.8867,4.8905,4.8714,4.8714,744357.3295
2012-01-09 12:10:00,12.75,12.77,12.74,12.76,272748.8714659064,4.8752,4.8829,4.8714,4.8791,272748.8715
2012-01-09 12:20:00,12.76,12.79,12.75,12.79,579472.5588025659,4.8791,4.8905,4.8752,4.8905,579472.5588
2012-01-09 12:30:00,12.79,12.82,12.77,12.81,642432.8819196959,4.8905,4.902,4.8829,4.8982,642432.8819
2012-01-09 12:40:00,12.81,12.82,12.8,12.81,368733.6659539083,4.8982,4.902,4.8944,4.8982,368733.666
2012-01-09 12:50:00,12.8,12.82,12.8,12.81,250415.77571869805,4.8944,4.902,4.8944,4.8982,250415.7757
2012-01-09 13:00:00,12.81,12.83,12.8,12.8,236398.19434545023,4.8982,4.9058,4.8944,4.8944,236398.1943
2012-01-09 13:10:00,12.8,12.82,12.79,12.82,155381.32573057734,4.8944,4.902,4.8905,4.902,155381.3257
2012-01-09 13:20:00,12.82,12.84,12.82,12.84,154430.98123069614,4.902,4.9096,4.902,4.9096,154430.9812
2012-01-09 13:30:00,12.84,12.85,12.84,12.85,222618.1990971728,4.9096,4.9135,4.9096,4.9135,222618.1991
2012-01-09 13:40:00,12.85,12.88,12.84,12.88,158707.53148016156,4.9135,4.9249,4.9096,4.9249,158707.5315
2012-01-09 13:50:00,12.87,12.89,12.86,12.86,213827.5124732716,4.9211,4.9288,4.9173,4.9173,213827.5125
2012-01-09 14:00:00,12.86,12.91,12.86,12.89,389403.65882632456,4.9173,4.9364,4.9173,4.9288,389403.6588
2012-01-09 14:10:00,12.89,12.91,12.88,12.88,301259.2064623426,4.9288,4.9364,4.9249,4.9249,301259.2065
2012-01-09 14:20:00,12.88,12.9,12.87,12.88,224756.47422190543,4.9249,4.9326,4.9211,4.9249,224756.4742
2012-01-09 14:30:00,12.88,12.9,12.88,12.9,355666.4290805417,4.9249,4.9326,4.9249,4.9326,355666.4291
2012-01-09 14:40:00,12.89,12.9,12.88,12.89,232359.2302209551,4.9288,4.9326,4.9249,4.9288,232359.2302
2012-01-09 14:50:00,12.89,12.9,12.88,12.89,202898.5507246377,4.9288,4.9326,4.9249,4.9288,202898.5507
2012-01-09 15:00:00,12.89,12.89,12.86,12.87,261107.1513423616,4.9288,4.9288,4.9173,4.9211,261107.1513
2012-01-09 15:10:00,12.88,12.88,12.84,12.87,264195.77096697554,4.9249,4.9249,4.9096,4.9211,264195.771
2012-01-09 15:20:00,12.87,12.88,12.85,12.86,269897.8379662628,4.9211,4.9249,4.9135,4.9173,269897.838
2012-01-09 15:30:00,12.85,12.86,12.84,12.85,416488.4770729389,4.9135,4.9173,4.9096,4.9135,416488.4771
2012-01-09 15:40:00,12.85,12.88,12.85,12.86,545260.1568068425,4.9135,4.9249,4.9135,4.9173,545260.1568
2012-01-09 15:50:00,12.87,12.87,12.84,12.84,1344024.708956997,4.9211,4.9211,4.9096,4.9096,1344024.709
2012-01-10 09:30:00,13.03,13.06,12.96,13.01,760988.3582798765,4.9823,4.9938,4.9555,4.9747,760988.3583
2012-01-10 09:40:00,13.01,13.04,12.97,13.03,567593.2525540509,4.9747,4.9861,4.9594,4.9823,567593.2526
2012-01-10 09:50:00,13.02,13.08,13.01,13.07,835115.2292706106,4.9785,5.0014,4.9747,4.9976,835115.2293
2012-01-10 10:00:00,13.07,13.17,13.07,13.11,658826.3245426468,4.9976,5.0358,4.9976,5.0129,658826.3245
2012-01-10 10:10:00,13.11,13.16,13.11,13.15,630315.9895462105,5.0129,5.032,5.0129,5.0282,630315.9895
2012-01-10 10:20:00,13.14,13.17,13.12,13.14,546210.5013067237,5.0244,5.0358,5.0167,5.0244,546210.5013
2012-01-10 10:30:00,13.14,13.19,13.12,13.17,554050.8434307437,5.0244,5.0435,5.0167,5.0358,554050.8434
2012-01-10 10:40:00,13.16,13.2,13.16,13.19,419101.92444761225,5.032,5.0473,5.032,5.0435,419101.9244
2012-01-10 10:50:00,13.19,13.19,13.14,13.16,403896.412449513,5.0435,5.0435,5.0244,5.032,403896.4124
2012-01-10 11:00:00,13.16,13.17,13.12,13.14,598717.0349251603,5.032,5.0358,5.0167,5.0244,598717.0349
2012-01-10 11:10:00,13.13,13.14,13.1,13.12,442147.7785697315,5.0205,5.0244,5.0091,5.0167,442147.7786
2012-01-10 11:20:00,13.12,13.13,13.1,13.1,245188.8809693514,5.0167,5.0205,5.0091,5.0091,245188.881
2012-01-10 11:30:00,13.1,13.13,13.09,13.09,291993.3475885008,5.0091,5.0205,5.0052,5.0052,291993.3476
2012-01-10 11:40:00,13.09,13.09,13.04,13.04,549061.5348063674,5.0052,5.0052,4.9861,4.9861,549061.5348
2012-01-10 11:50:00,13.04,13.07,13.04,13.05,277738.18009028275,4.9861,4.9976,4.9861,4.9899,277738.1801
2012-01-10 12:00:00,13.05,13.06,13.04,13.06,287004.0389641245,4.9899,4.9938,4.9861,4.9938,287004.039
2012-01-10 12:10:00,13.06,13.06,13.02,13.02,207175.10097410312,4.9938,4.9938,4.9785,4.9785,207175.101
2012-01-10 12:20:00,13.02,13.04,13.01,13.02,276550.2494654312,4.9785,4.9861,4.9747,4.9785,276550.2495
2012-01-10 12:30:00,13.02,13.07,13.02,13.06,456402.9460679496,4.9785,4.9976,4.9785,4.9938,456402.9461
2012-01-10 12:40:00,13.07,13.08,13.05,13.07,304110.23996198626,4.9976,5.0014,4.9899,4.9976,304110.24
2012-01-10 12:50:00,13.07,13.12,13.07,13.12,456165.35994297935,4.9976,5.0167,4.9976,5.0167,456165.3599
2012-01-10 13:00:00,13.12,13.12,13.08,13.09,337134.7113328582,5.0167,5.0167,5.0014,5.0052,337134.7113
2012-01-10 13:10:00,13.09,13.1,13.07,13.09,360180.56545497745,5.0052,5.0091,4.9976,5.0052,360180.5655
2012-01-10 13:20:00,13.09,13.1,13.07,13.09,256593.01496792588,5.0052,5.0091,4.9976,5.0052,256593.015
2012-01-10 13:30:00,13.09,13.13,13.08,13.12,414587.7880731765,5.0052,5.0205,5.0014,5.0167,414587.7881
2012-01-10 13:40:00,13.12,13.13,13.1,13.1,149916.8448562604,5.0167,5.0205,5.0091,5.0091,149916.8449
2012-01-10 13:50:00,13.1,13.11,13.07,13.08,335234.0223330958,5.0091,5.0129,4.9976,5.0014,335234.0223
2012-01-10 14:00:00,13.08,13.12,13.08,13.11,245426.4670943217,5.0014,5.0167,5.0014,5.0129,245426.4671
2012-01-10 14:10:00,13.11,13.12,13.11,13.12,223806.12972202423,5.0129,5.0167,5.0129,5.0167,223806.1297
2012-01-10 14:20:00,13.12,13.14,13.11,13.13,373485.3884533143,5.0167,5.0244,5.0129,5.0205,373485.3885
2012-01-10 14:30:00,13.13,13.15,13.12,13.14,444286.05369446427,5.0205,5.0282,5.0167,5.0244,444286.0537
2012-01-10 14:40:00,13.14,13.15,13.13,13.13,628177.7144214778,5.0244,5.0282,5.0205,5.0205,628177.7144
2012-01-10 14:50:00,13.13,13.13,13.12,13.12,334283.6778332146,5.0205,5.0205,5.0167,5.0167,334283.6778
2012-01-10 15:00:00,13.13,13.13,13.11,13.11,288191.969588976,5.0205,5.0205,5.0129,5.0129,288191.9696
2012-01-10 15:10:00,13.11,13.11,13.09,13.09,267521.9767165598,5.0129,5.0129,5.0052,5.0052,267521.9767
2012-01-10 15:20:00,13.1,13.1,13.07,13.1,467094.3216916133,5.0091,5.0091,4.9976,5.0091,467094.3217
2012-01-10 15:30:00,13.1,13.11,13.07,13.1,753860.7745307675,5.0091,5.0129,4.9976,5.0091,753860.7745
2012-01-10 15:40:00,13.1,13.12,13.1,13.11,1345687.811831789,5.0091,5.0167,5.0091,5.0129,1345687.8118
2012-01-10 15:50:00,13.11,13.13,13.1,13.13,2647897.3627940128,5.0129,5.0205,5.0091,5.0205,2647897.3628
2012-01-11 09:30:00,13.19,13.43,13.19,13.31,2567355.6664290805,5.0435,5.1352,5.0435,5.0894,2567355.6664
2012-01-11 09:40:00,13.31,13.37,13.3,13.33,1430506.0584461868,5.0894,5.1123,5.0855,5.097,1430506.0584
2012-01-11 09:50:00,13.33,13.34,13.27,13.28,995961.0358755048,5.097,5.1008,5.0741,5.0779,995961.0359
2012-01-11 10:00:00,13.28,13.3,13.24,13.28,1286053.6944642432,5.0779,5.0855,5.0626,5.0779,1286053.6945
2012-01-11 10:10:00,13.28,13.3,13.27,13.28,658826.3245426468,5.0779,5.0855,5.0741,5.0779,658826.3245
2012-01-11 10:20:00,13.28,13.33,13.25,13.3,1138750.2969826562,5.0779,5.097,5.0664,5.0855,1138750.297
2012-01-11 10:30:00,13.3,13.3,13.27,13.29,573532.9056783085,5.0855,5.0855,5.0741,5.0817,573532.9057
2012-01-11 10:40:00,13.29,13.3,13.29,13.29,477072.9389403659,5.0817,5.0855,5.0817,5.0817,477072.9389
2012-01-11 10:50:00,13.29,13.3,13.22,13.22,530529.8170586838,5.0817,5.0855,5.0549,5.0549,530529.8171
2012-01-11 11:00:00,13.22,13.26,13.22,13.24,500593.96531242575,5.0549,5.0702,5.0549,5.0626,500593.9653
2012-01-11 11:10:00,13.24,13.27,13.24,13.26,268234.73509147065,5.0626,5.0741,5.0626,5.0702,268234.7351
2012-01-11 11:20:00,13.27,13.29,13.26,13.26,367070.56307911617,5.0741,5.0817,5.0702,5.0702,367070.5631
2012-01-11 11:30:00,13.26,13.28,13.26,13.26,351152.292706106,5.0702,5.0779,5.0702,5.0702,351152.2927
2012-01-11 11:40:00,13.26,13.3,13.26,13.29,630315.9895462105,5.0702,5.0855,5.0702,5.0817,630315.9895
2012-01-11 11:50:00,13.29,13.29,13.26,13.26,288667.14183891664,5.0817,5.0817,5.0702,5.0702,288667.1418
2012-01-11 12:00:00,13.26,13.27,13.24,13.26,299120.9313376099,5.0702,5.0741,5.0626,5.0702,299120.9313
2012-01-11 12:10:00,13.26,13.26,13.23,13.26,311712.9959610359,5.0702,5.0702,5.0588,5.0702,311712.996
2012-01-11 12:20:00,13.26,13.27,13.23,13.23,238536.46947018296,5.0702,5.0741,5.0588,5.0588,238536.4695
2012-01-11 12:30:00,13.24,13.25,13.22,13.23,117605.13186029936,5.0626,5.0664,5.0549,5.0588,117605.1319
2012-01-11 12:40:00,13.22,13.25,13.22,13.22,258256.117842718,5.0549,5.0664,5.0549,5.0549,258256.1178
2012-01-11 12:50:00,13.23,13.25,13.22,13.24,161320.9788548349,5.0588,5.0664,5.0549,5.0626,161320.9789
2012-01-11 13:00:00,13.25,13.27,13.24,13.26,195770.96697552863,5.0664,5.0741,5.0626,5.0702,195770.967
2012-01-11 13:10:00,13.26,13.27,13.24,13.25,90045.14136374436,5.0702,5.0741,5.0626,5.0664,90045.1414
2012-01-11 13:20:00,13.25,13.27,13.25,13.27,153955.80898075554,5.0664,5.0741,5.0664,5.0741,153955.809
2012-01-11 13:30:00,13.26,13.28,13.25,13.28,391066.7617011167,5.0702,5.0779,5.0664,5.0779,391066.7617
2012-01-11 13:40:00,13.28,13.28,13.25,13.25,321691.6132097886,5.0779,5.0779,5.0664,5.0664,321691.6132
2012-01-11 13:50:00,13.25,13.26,13.21,13.23,358042.2903302447,5.0664,5.0702,5.0511,5.0588,358042.2903
2012-01-11 14:00:00,13.23,13.24,13.21,13.23,456878.1183178903,5.0588,5.0626,5.0511,5.0588,456878.1183
2012-01-11 14:10:00,13.23,13.26,13.22,13.24,276787.83559040155,5.0588,5.0702,5.0549,5.0626,276787.8356
2012-01-11 14:20:00,13.24,13.24,13.2,13.22,558564.9798051794,5.0626,5.0626,5.0473,5.0549,558564.9798
2012-01-11 14:30:00,13.22,13.25,13.22,13.25,224518.8880969352,5.0549,5.0664,5.0549,5.0664,224518.8881
2012-01-11 14:40:00,13.25,13.28,13.24,13.26,277975.76621525304,5.0664,5.0779,5.0626,5.0702,277975.7662
2012-01-11 14:50:00,13.25,13.27,13.23,13.25,167973.39035400332,5.0664,5.0741,5.0588,5.0664,167973.3904
2012-01-11 15:00:00,13.25,13.26,13.24,13.26,208838.20384889524,5.0664,5.0702,5.0626,5.0702,208838.2038
2012-01-11 15:10:00,13.26,13.29,13.25,13.29,223330.9574720836,5.0702,5.0817,5.0664,5.0817,223330.9575
2012-01-11 15:20:00,13.29,13.32,13.28,13.3,436920.8838203849,5.0817,5.0932,5.0779,5.0855,436920.8838
2012-01-11 15:30:00,13.3,13.31,13.28,13.29,493703.967688287,5.0855,5.0894,5.0779,5.0817,493703.9677
2012-01-11 15:40:00,13.29,13.3,13.25,13.27,515086.71893561416,5.0817,5.0855,5.0664,5.0741,515086.7189
2012-01-11 15:50:00,13.27,13.3,13.26,13.27,1320503.682584937,5.0741,5.0855,5.0702,5.0741,1320503.6826
2012-01-12 09:30:00,13.34,13.47,13.33,13.4,993822.7607507722,5.1008,5.1505,5.097,5.1238,993822.7608
2012-01-12 09:40:00,13.4,13.41,13.28,13.3,478023.2834402471,5.1238,5.1276,5.0779,5.0855,478023.2834
2012-01-12 09:50:00,13.3,13.36,13.3,13.33,1002851.0334996436,5.0855,5.1085,5.0855,5.097,1002851.0335
2012-01-12 10:00:00,13.33,13.34,13.22,13.24,612497.0301734379,5.097,5.1008,5.0549,5.0626,612497.0302
2012-01-12 10:10:00,13.24,13.27,13.2,13.23,876455.2150154432,5.0626,5.0741,5.0473,5.0588,876455.215
2012-01-12 10:20:00,13.23,13.27,13.19,13.27,566167.735804229,5.0588,5.0741,5.0435,5.0741,566167.7358
2012-01-12 10:30:00,13.27,13.27,13.23,13.25,343787.1228320266,5.0741,5.0741,5.0588,5.0664,343787.1228
2012-01-12 10:40:00,13.24,13.26,13.22,13.25,237586.12497030167,5.0626,5.0702,5.0549,5.0664,237586.125
2012-01-12 10:50:00,13.25,13.28,13.23,13.25,244951.2948443811,5.0664,5.0779,5.0588,5.0664,244951.2948
2012-01-12 11:00:00,13.25,13.29,13.24,13.29,296745.07008790685,5.0664,5.0817,5.0626,5.0817,296745.0701
2012-01-12 11:10:00,13.28,13.32,13.28,13.32,197196.48372535044,5.0779,5.0932,5.0779,5.0932,197196.4837
2012-01-12 11:20:00,13.32,13.35,13.3,13.34,458541.2211926824,5.0932,5.1047,5.0855,5.1008,458541.2212
2012-01-12 11:30:00,13.34,13.34,13.31,13.32,293656.45046329295,5.1008,5.1008,5.0894,5.0932,293656.4505
2012-01-12 11:40:00,13.31,13.32,13.3,13.3,303635.0677120456,5.0894,5.0932,5.0855,5.0855,303635.0677
2012-01-12 11:50:00,13.31,13.32,13.3,13.3,265383.70159182703,5.0894,5.0932,5.0855,5.0855,265383.7016
2012-01-12 12:00:00,13.3,13.3,13.28,13.28,321216.44095984794,5.0855,5.0855,5.0779,5.0779,321216.441
2012-01-12 12:10:00,13.28,13.29,13.28,13.28,344024.7089569969,5.0779,5.0817,5.0779,5.0779,344024.709
2012-01-12 12:20:00,13.28,13.29,13.28,13.28,193870.27797576625,5.0779,5.0817,5.0779,5.0779,193870.278
2012-01-12 12:30:00,13.28,13.29,13.28,13.28,183891.6607270136,5.0779,5.0817,5.0779,5.0779,183891.6607
2012-01-12 12:40:00,13.28,13.28,13.28,13.28,167735.80422903303,5.0779,5.0779,5.0779,5.0779,167735.8042
2012-01-12 12:50:00,13.28,13.28,13.27,13.28,182466.1439771917,5.0779,5.0779,5.0741,5.0779,182466.144
2012-01-12 13:00:00,13.28,13.3,13.28,13.28,210976.478973628,5.0779,5.0855,5.0779,5.0779,210976.479
2012-01-12 13:10:00,13.28,13.29,13.28,13.28,197196.48372535044,5.0779,5.0817,5.0779,5.0779,197196.4837
2012-01-12 13:20:00,13.28,13.28,13.27,13.28,124732.71560940842,5.0779,5.0779,5.0741,5.0779,124732.7156
2012-01-12 13:30:00,13.28,13.28,13.25,13.25,399382.2760750773,5.0779,5.0779,5.0664,5.0664,399382.2761
2012-01-12 13:40:00,13.25,13.25,13.22,13.24,388215.728201473,5.0664,5.0664,5.0549,5.0626,388215.7282
2012-01-12 13:50:00,13.24,13.26,13.23,13.26,117367.54573532904,5.0626,5.0702,5.0588,5.0702,117367.5457
2012-01-12 14:00:00,13.26,13.26,13.24,13.24,290805.41696364933,5.0702,5.0702,5.0626,5.0626,290805.417
2012-01-12 14:10:00,13.24,13.26,13.23,13.25,188405.79710144928,5.0626,5.0702,5.0588,5.0664,188405.7971
2012-01-12 14:20:00,13.25,13.25,13.23,13.24,363981.9434545023,5.0664,5.0664,5.0588,5.0626,363981.9435
2012-01-12 14:30:00,13.24,13.28,13.24,13.27,343549.53670705634,5.0626,5.0779,5.0626,5.0741,343549.5367
2012-01-12 14:40:00,13.27,13.3,13.26,13.27,449037.7761938703,5.0741,5.0855,5.0702,5.0741,449037.7762
2012-01-12 14:50:00,13.27,13.33,13.27,13.33,481587.07531480165,5.0741,5.097,5.0741,5.097,481587.0753
2012-01-12 15:00:00,13.33,13.33,13.3,13.32,213589.9263483013,5.097,5.097,5.0855,5.0932,213589.9263
2012-01-12 15:10:00,13.32,13.34,13.31,13.33,335709.19458303635,5.0932,5.1008,5.0894,5.097,335709.1946
2012-01-12 15:20:00,13.34,13.34,13.32,13.33,398907.1038251366,5.1008,5.1008,5.0932,5.097,398907.1038
2012-01-12 15:30:00,13.33,13.34,13.31,13.33,294844.38108814444,5.097,5.1008,5.0894,5.097,294844.3811
2012-01-12 15:40:00,13.33,13.34,13.31,13.32,573532.9056783085,5.097,5.1008,5.0894,5.0932,573532.9057
2012-01-12 15:50:00,13.31,13.32,13.28,13.29,1546210.5013067238,5.0894,5.0932,5.0779,5.0817,1546210.5013
2012-01-13 09:30:00,13.24,13.28,13.01,13.06,1504870.5155618913,5.0626,5.0779,4.9747,4.9938,1504870.5156
2012-01-13 09:40:00,13.05,13.09,12.98,13.03,1163459.2539795677,4.9899,5.0052,4.9632,4.9823,1163459.254
2012-01-13 09:50:00,13.03,13.11,13.03,13.03,948443.8108814446,4.9823,5.0129,4.9823,4.9823,948443.8109
2012-01-13 10:00:00,13.03,13.03,12.96,12.99,886671.4183891661,4.9823,4.9823,4.9555,4.967,886671.4184
2012-01-13 10:10:00,12.99,13.01,12.96,12.96,744357.3295319553,4.967,4.9747,4.9555,4.9555,744357.3295
2012-01-13 10:20:00,12.96,13.02,12.94,13.0,391304.347826087,4.9555,4.9785,4.9479,4.9708,391304.3478
2012-01-13 10:30:00,13.0,13.01,12.97,12.98,513898.7883107626,4.9708,4.9747,4.9594,4.9632,513898.7883
2012-01-13 10:40:00,12.97,13.0,12.96,12.97,396056.070325493,4.9594,4.9708,4.9555,4.9594,396056.0703
2012-01-13 10:50:00,12.96,13.0,12.96,12.97,412924.6851983844,4.9555,4.9708,4.9555,4.9594,412924.6852
2012-01-13 11:00:00,12.97,13.03,12.97,13.0,569018.7693038727,4.9594,4.9823,4.9594,4.9708,569018.7693
2012-01-13 11:10:00,13.0,13.02,12.98,13.01,252554.0508434308,4.9708,4.9785,4.9632,4.9747,252554.0508
2012-01-13 11:20:00,13.01,13.06,13.01,13.04,264670.9432169161,4.9747,4.9938,4.9747,4.9861,264670.9432
2012-01-13 11:30:00,13.04,13.07,13.04,13.04,268472.321216441,4.9861,4.9976,4.9861,4.9861,268472.3212
2012-01-13 11:40:00,13.04,13.05,13.03,13.04,228795.43834640057,4.9861,4.9899,4.9823,4.9861,228795.4383
2012-01-13 11:50:00,13.04,13.06,13.04,13.06,370871.941078641,4.9861,4.9938,4.9861,4.9938,370871.9411
2012-01-13 12:00:00,13.06,13.06,13.03,13.05,1245426.4670943215,4.9938,4.9938,4.9823,4.9899,1245426.4671
2012-01-13 12:10:00,13.05,13.05,13.0,13.0,354716.0845806605,4.9899,4.9899,4.9708,4.9708,354716.0846
2012-01-13 12:20:00,13.0,13.01,12.98,12.99,329294.3692088382,4.9708,4.9747,4.9632,4.967,329294.3692
2012-01-13 12:30:00,12.99,13.0,12.97,12.99,293418.86433832266,4.967,4.9708,4.9594,4.967,293418.8643
2012-01-13 12:40:00,12.99,13.01,12.98,12.98,318602.9935851746,4.967,4.9747,4.9632,4.9632,318602.9936
2012-01-13 12:50:00,12.98,12.99,12.96,12.96,556426.7046804467,4.9632,4.967,4.9555,4.9555,556426.7047
2012-01-13 13:00:00,12.97,12.97,12.9,12.93,724875.2672843906,4.9594,4.9594,4.9326,4.9441,724875.2673
2012-01-13 13:10:00,12.93,12.95,12.92,12.94,192444.7612259444,4.9441,4.9517,4.9402,4.9479,192444.7612
2012-01-13 13:20:00,12.94,12.94,12.9,12.91,341173.6754573533,4.9479,4.9479,4.9326,4.9364,341173.6755
2012-01-13 13:30:00,12.92,12.92,12.88,12.88,451888.8096935139,4.9402,4.9402,4.9249,4.9249,451888.8097
2012-01-13 13:40:00,12.88,12.93,12.88,12.92,398431.931575196,4.9249,4.9441,4.9249,4.9402,398431.9316
2012-01-13 13:50:00,12.91,12.95,12.9,12.94,329769.54145877884,4.9364,4.9517,4.9326,4.9479,329769.5415
2012-01-13 14:00:00,12.95,12.98,12.93,12.94,379187.4554526016,4.9517,4.9632,4.9441,4.9479,379187.4555
2012-01-13 14:10:00,12.94,12.98,12.94,12.96,215728.201473034,4.9479,4.9632,4.9479,4.9555,215728.2015
2012-01-13 14:20:00,12.96,12.98,12.94,12.97,461867.4269422666,4.9555,4.9632,4.9479,4.9594,461867.4269
2012-01-13 14:30:00,12.96,12.98,12.9,12.9,647659.7766690425,4.9555,4.9632,4.9326,4.9326,647659.7767
2012-01-13 14:40:00,12.9,12.94,12.86,12.92,1081729.6269897835,4.9326,4.9479,4.9173,4.9402,1081729.627
2012-01-13 14:50:00,12.91,12.96,12.9,12.96,497505.34568781184,4.9364,4.9555,4.9326,4.9555,497505.3457
2012-01-13 15:00:00,12.96,12.98,12.95,12.96,842242.8130197197,4.9555,4.9632,4.9517,4.9555,842242.813
2012-01-13 15:10:00,12.96,12.98,12.96,12.97,516274.64956046565,4.9555,4.9632,4.9555,4.9594,516274.6496
2012-01-13 15:20:00,12.96,12.97,12.92,12.93,1218816.821097648,4.9555,4.9594,4.9402,4.9441,1218816.8211
2012-01-13 15:30:00,12.93,12.94,12.9,12.91,1282252.3164647184,4.9441,4.9479,4.9326,4.9364,1282252.3165
2012-01-13 15:40:00,12.92,12.94,12.9,12.9,1440722.2618199098,4.9402,4.9479,4.9326,4.9326,1440722.2618
2012-01-13 15:50:00,12.9,12.9,12.86,12.89,3794250.415775719,4.9326,4.9326,4.9173,4.9288,3794250.4158
2012-01-17 09:30:00,13.11,13.15,13.01,13.02,2097885.4834877644,5.0129,5.0282,4.9747,4.9785,2097885.4835
2012-01-17 09:40:00,13.02,13.05,13.02,13.04,921358.9926348302,4.9785,4.9899,4.9785,4.9861,921358.9926
2012-01-17 09:50:00,13.05,13.06,13.04,13.06,669755.2862912806,4.9899,4.9938,4.9861,4.9938,669755.2863
2012-01-17 10:00:00,13.05,13.1,13.04,13.05,1002851.0334996436,4.9899,5.0091,4.9861,4.9899,1002851.0335
2012-01-17 10:10:00,13.06,13.07,13.01,13.01,1342361.6060822047,4.9938,4.9976,4.9747,4.9747,1342361.6061
2012-01-17 10:20:00,13.01,13.02,12.98,13.02,912330.7198859588,4.9747,4.9785,4.9632,4.9785,912330.7199
2012-01-17 10:30:00,13.02,13.02,12.98,13.0,714896.6500356379,4.9785,4.9785,4.9632,4.9708,714896.65
2012-01-17 10:40:00,13.0,13.0,12.94,12.95,1081016.868614873,4.9708,4.9708,4.9479,4.9517,1081016.8686
2012-01-17 10:50:00,12.95,12.99,12.92,12.96,1192207.175100974,4.9517,4.967,4.9402,4.9555,1192207.1751
2012-01-17 11:00:00,12.96,13.01,12.96,12.99,448800.1900689,4.9555,4.9747,4.9555,4.967,448800.1901
2012-01-17 11:10:00,12.99,13.03,12.99,13.02,432169.1613209789,4.967,4.9823,4.967,4.9785,432169.1613
2012-01-17 11:20:00,13.02,13.03,13.0,13.03,420527.4411974341,4.9785,4.9823,4.9708,4.9823,420527.4412
2012-01-17 11:30:00,13.03,13.03,12.99,13.02,394868.1397006415,4.9823,4.9823,4.967,4.9785,394868.1397
2012-01-17 11:40:00,13.03,13.03,12.99,13.0,388928.48657638393,4.9823,4.9823,4.967,4.9708,388928.4866
2012-01-17 11:50:00,13.0,13.01,12.97,12.97,506533.6184366833,4.9708,4.9747,4.9594,4.9594,506533.6184
2012-01-17 12:00:00,12.97,12.98,12.96,12.98,434782.60869565216,4.9594,4.9632,4.9555,4.9632,434782.6087
2012-01-17 12:10:00,12.97,12.98,12.95,12.96,821335.2340223332,4.9594,4.9632,4.9517,4.9555,821335.234
2012-01-17 12:20:00,12.96,12.96,12.93,12.95,636968.401045379,4.9555,4.9555,4.9441,4.9517,636968.401
2012-01-17 12:30:00,12.95,12.96,12.92,12.93,645046.3292943692,4.9517,4.9555,4.9402,4.9441,645046.3293
2012-01-17 12:40:00,12.93,12.93,12.91,12.92,490140.1758137325,4.9441,4.9441,4.9364,4.9402,490140.1758
2012-01-17 12:50:00,12.92,12.92,12.9,12.91,333570.91945830366,4.9402,4.9402,4.9326,4.9364,333570.9195
2012-01-17 13:00:00,12.92,12.92,12.86,12.87,1381563.3167023046,4.9402,4.9402,4.9173,4.9211,1381563.3167
2012-01-17 13:10:00,12.87,12.88,12.82,12.84,1206699.9287241625,4.9211,4.9249,4.902,4.9096,1206699.9287
2012-01-17 13:20:00,12.84,12.85,12.83,12.84,1288667.1418389166,4.9096,4.9135,4.9058,4.9096,1288667.1418
2012-01-17 13:30:00,12.83,12.84,12.82,12.83,642908.0541696365,4.9058,4.9096,4.902,4.9058,642908.0542
2012-01-17 13:40:00,12.82,12.83,12.8,12.82,489665.0035637919,4.902,4.9058,4.8944,4.902,489665.0036
2012-01-17 13:50:00,12.82,12.86,12.82,12.85,429793.3000712759,4.902,4.9173,4.902,4.9135,429793.3001
2012-01-17 14:00:00,12.85,12.85,12.84,12.84,282727.48871465906,4.9135,4.9135,4.9096,4.9096,282727.4887
2012-01-17 14:10:00,12.84,12.85,12.84,12.85,533143.264433357,4.9096,4.9135,4.9096,4.9135,533143.2644
2012-01-17 14:20:00,12.84,12.85,12.82,12.83,499643.6208125445,4.9096,4.9135,4.902,4.9058,499643.6208
2012-01-17 14:30:00,12.83,12.85,12.78,12.79,868139.7006414826,4.9058,4.9135,4.8867,4.8905,868139.7006
2012-01-17 14:40:00,12.79,12.8,12.75,12.75,1054882.3948681396,4.8905,4.8944,4.8752,4.8752,1054882.3949
2012-01-17 14:50:00,12.75,12.84,12.75,12.83,839391.779520076,4.8752,4.9096,4.8752,4.9058,839391.7795
2012-01-17 15:00:00,12.83,12.86,12.78,12.79,1006177.239249228,4.9058,4.9173,4.8867,4.8905,1006177.2392
2012-01-17 15:10:00,12.78,12.82,12.76,12.8,632929.4369208838,4.8867,4.902,4.8791,4.8944,632929.4369
2012-01-17 15:20:00,12.81,12.85,12.8,12.82,543834.6400570207,4.8982,4.9135,4.8944,4.902,543834.6401
2012-01-17 15:30:00,12.82,12.84,12.81,12.83,909717.2725112854,4.902,4.9096,4.8982,4.9058,909717.2725
2012-01-17 15:40:00,12.83,12.87,12.83,12.86,1431693.9890710383,4.9058,4.9211,4.9058,4.9173,1431693.9891
2012-01-17 15:50:00,12.87,12.88,12.83,12.85,2112853.409360893,4.9211,4.9249,4.9058,4.9135,2112853.4094
2012-01-18 09:30:00,12.75,12.78,12.6,12.61,4048229.9833689714,4.8752,4.8867,4.8179,4.8217,4048229.9834
2012-01-18 09:40:00,12.61,12.64,12.58,12.63,3752910.430030886,4.8217,4.8332,4.8102,4.8293,3752910.43
2012-01-18 09:50:00,12.63,12.67,12.62,12.64,1762889.047279639,4.8293,4.8446,4.8255,4.8332,1762889.0473
2012-01-18 10:00:00,12.64,12.67,12.63,12.65,2438583.986695177,4.8332,4.8446,4.8293,4.837,2438583.9867
2012-01-18 10:10:00,12.65,12.67,12.62,12.63,1895462.105013068,4.837,4.8446,4.8255,4.8293,1895462.105
2012-01-18 10:20:00,12.63,12.65,12.61,12.61,1318127.821335234,4.8293,4.837,4.8217,4.8217,1318127.8213
2012-01-18 10:30:00,12.61,12.65,12.61,12.63,1810168.686148729,4.8217,4.837,4.8217,4.8293,1810168.6861
2012-01-18 10:40:00,12.63,12.64,12.61,12.63,1532905.6783083868,4.8293,4.8332,4.8217,4.8293,1532905.6783
2012-01-18 10:50:00,12.62,12.64,12.61,12.62,580422.9033024472,4.8255,4.8332,4.8217,4.8255,580422.9033
2012-01-18 11:00:00,12.62,12.64,12.61,12.63,889047.2796388691,4.8255,4.8332,4.8217,4.8293,889047.2796
2012-01-18 11:10:00,12.63,12.63,12.6,12.61,2521976.716559753,4.8293,4.8293,4.8179,4.8217,2521976.7166
2012-01-18 11:20:00,12.61,12.65,12.61,12.64,3120218.5792349726,4.8217,4.837,4.8217,4.8332,3120218.5792
2012-01-18 11:30:00,12.64,12.66,12.61,12.63,670705.6307911618,4.8332,4.8408,4.8217,4.8293,670705.6308
2012-01-18 11:40:00,12.63,12.64,12.62,12.64,510572.5825611784,4.8293,4.8332,4.8255,4.8332,510572.5826
2012-01-18 11:50:00,12.64,12.68,12.63,12.66,730102.1620337373,4.8332,4.8485,4.8293,4.8408,730102.162
2012-01-18 12:00:00,12.66,12.68,12.64,12.68,511047.7548111191,4.8408,4.8485,4.8332,4.8485,511047.7548
2012-01-18 12:10:00,12.68,12.72,12.68,12.71,983368.9712520788,4.8485,4.8638,4.8485,4.8599,983368.9713
2012-01-18 12:20:00,12.71,12.72,12.69,12.71,1193870.2779757662,4.8599,4.8638,4.8523,4.8599,1193870.278
2012-01-18 12:30:00,12.71,12.72,12.69,12.71,819196.9588976004,4.8599,4.8638,4.8523,4.8599,819196.9589
2012-01-18 12:40:00,12.71,12.72,12.69,12.69,1212877.1679733903,4.8599,4.8638,4.8523,4.8523,1212877.168
2012-01-18 12:50:00,12.69,12.71,12.68,12.7,793775.2435257781,4.8523,4.8599,4.8485,4.8561,793775.2435
2012-01-18 13:00:00,12.7,12.71,12.69,12.7,523402.2333095747,4.8561,4.8599,4.8523,4.8561,523402.2333
2012-01-18 13:10:00,12.7,12.71,12.69,12.69,450463.2929436921,4.8561,4.8599,4.8523,4.8523,450463.2929
2012-01-18 13:20:00,12.7,12.7,12.65,12.66,975291.0430030888,4.8561,4.8561,4.837,4.8408,975291.043
2012-01-18 13:30:00,12.66,12.7,12.66,12.68,1835827.9876455213,4.8408,4.8561,4.8408,4.8485,1835827.9876
2012-01-18 13:40:00,12.69,12.74,12.68,12.71,1369921.5965787598,4.8523,4.8714,4.8485,4.8599,1369921.5966
2012-01-18 13:50:00,12.71,12.72,12.69,12.69,639581.8484200523,4.8599,4.8638,4.8523,4.8523,639581.8484
2012-01-18 14:00:00,12.69,12.73,12.69,12.72,747445.9491565693,4.8523,4.8676,4.8523,4.8638,747445.9492
2012-01-18 14:10:00,12.72,12.74,12.72,12.73,766928.011404134,4.8638,4.8714,4.8638,4.8676,766928.0114
2012-01-18 14:20:00,12.73,12.76,12.73,12.75,811594.2028985508,4.8676,4.8791,4.8676,4.8752,811594.2029
2012-01-18 14:30:00,12.75,12.76,12.73,12.73,629128.058921359,4.8752,4.8791,4.8676,4.8676,629128.0589
2012-01-18 14:40:00,12.73,12.74,12.72,12.74,1220242.3378474698,4.8676,4.8714,4.8638,4.8714,1220242.3378
2012-01-18 14:50:00,12.74,12.74,12.7,12.72,2069612.7346162985,4.8714,4.8714,4.8561,4.8638,2069612.7346
2012-01-18 15:00:00,12.72,12.72,12.67,12.68,1148016.155856498,4.8638,4.8638,4.8446,4.8485,1148016.1559
2012-01-18 15:10:00,12.68,12.71,12.67,12.71,1491328.106438584,4.8485,4.8599,4.8446,4.8599,1491328.1064
2012-01-18 15:20:00,12.71,12.76,12.7,12.72,1720361.130909955,4.8599,4.8791,4.8561,4.8638,1720361.1309
2012-01-18 15:30:00,12.72,12.73,12.7,12.7,1464243.2881919695,4.8638,4.8676,4.8561,4.8561,1464243.2882
2012-01-18 15:40:00,12.7,12.77,12.7,12.75,2430506.0584461866,4.8561,4.8829,4.8561,4.8752,2430506.0584
2012-01-18 15:50:00,12.76,12.8,12.75,12.77,4636730.814920409,4.8791,4.8944,4.8752,4.8829,4636730.8149
2012-01-19 09:30:00,13.17,13.32,13.07,13.1,5413399.8574483255,5.0358,5.0932,4.9976,5.0091,5413399.8574
2012-01-19 09:40:00,13.1,13.2,13.05,13.19,3659301.496792588,5.0091,5.0473,4.9899,5.0435,3659301.4968
2012-01-19 09:50:00,13.19,13.2,13.13,13.17,2047279.63886909,5.0435,5.0473,5.0205,5.0358,2047279.6389
2012-01-19 10:00:00,13.17,13.21,13.11,13.2,1707769.066286529,5.0358,5.0511,5.0129,5.0473,1707769.0663
2012-01-19 10:10:00,13.2,13.31,13.19,13.3,2353290.5678308387,5.0473,5.0894,5.0435,5.0855,2353290.5678
2012-01-19 10:20:00,13.3,13.38,13.27,13.34,2397719.173200285,5.0855,5.1161,5.0741,5.1008,2397719.1732
2012-01-19 10:30:00,13.34,13.38,13.28,13.29,1935376.574008078,5.1008,5.1161,5.0779,5.0817,1935376.574
2012-01-19 10:40:00,13.29,13.41,13.29,13.38,1515324.3050605846,5.0817,5.1276,5.0817,5.1161,1515324.3051
2012-01-19 10:50:00,13.38,13.44,13.31,13.33,2798289.379900214,5.1161,5.1391,5.0894,5.097,2798289.3799
2012-01-19 11:00:00,13.33,13.34,13.21,13.25,2245188.880969352,5.097,5.1008,5.0511,5.0664,2245188.881
2012-01-19 11:10:00,13.25,13.31,13.25,13.27,1120456.165359943,5.0664,5.0894,5.0664,5.0741,1120456.1654
2012-01-19 11:20:00,13.27,13.29,13.24,13.27,891185.5547636019,5.0741,5.0817,5.0626,5.0741,891185.5548
2012-01-19 11:30:00,13.27,13.31,13.26,13.28,959372.7726300784,5.0741,5.0894,5.0702,5.0779,959372.7726
2012-01-19 11:40:00,13.28,13.34,13.28,13.33,847944.8800190069,5.0779,5.1008,5.0779,5.097,847944.88
2012-01-19 11:50:00,13.33,13.33,13.29,13.3,1157757.1869802803,5.097,5.097,5.0817,5.0855,1157757.187
2012-01-19 12:00:00,13.3,13.33,13.29,13.31,616535.9942979331,5.0855,5.097,5.0817,5.0894,616535.9943
2012-01-19 12:10:00,13.31,13.32,13.3,13.31,1048942.7417438822,5.0894,5.0932,5.0855,5.0894,1048942.7417
2012-01-19 12:20:00,13.31,13.31,13.28,13.29,652411.4991684486,5.0894,5.0894,5.0779,5.0817,652411.4992
2012-01-19 12:30:00,13.29,13.32,13.28,13.29,599429.7933000713,5.0817,5.0932,5.0779,5.0817,599429.7933
2012-01-19 12:40:00,13.3,13.32,13.3,13.3,430030.8861962461,5.0855,5.0932,5.0855,5.0855,430030.8862
2012-01-19 12:50:00,13.3,13.3,13.28,13.28,547873.6041815159,5.0855,5.0855,5.0779,5.0779,547873.6042
2012-01-19 13:00:00,13.28,13.28,13.23,13.25,1299596.1035875506,5.0779,5.0779,5.0588,5.0664,1299596.1036
2012-01-19 13:10:00,13.25,13.25,13.22,13.24,615823.2359230221,5.0664,5.0664,5.0549,5.0626,615823.2359
2012-01-19 13:20:00,13.23,13.25,13.2,13.23,749346.6381563317,5.0588,5.0664,5.0473,5.0588,749346.6382
2012-01-19 13:30:00,13.23,13.23,13.18,13.22,717747.6835352816,5.0588,5.0588,5.0397,5.0549,717747.6835
2012-01-19 13:40:00,13.22,13.22,13.2,13.21,545735.3290567831,5.0549,5.0549,5.0473,5.0511,545735.3291
2012-01-19 13:50:00,13.2,13.22,13.17,13.18,717510.0974103112,5.0473,5.0549,5.0358,5.0397,717510.0974
2012-01-19 14:00:00,13.18,13.25,13.18,13.25,653361.8436683298,5.0397,5.0664,5.0397,5.0664,653361.8437
2012-01-19 14:10:00,13.25,13.27,13.24,13.26,640532.1929199335,5.0664,5.0741,5.0626,5.0702,640532.1929
2012-01-19 14:20:00,13.26,13.26,13.2,13.25,656925.6355428844,5.0702,5.0702,5.0473,5.0664,656925.6355
2012-01-19 14:30:00,13.25,13.27,13.23,13.25,1148253.7419814684,5.0664,5.0741,5.0588,5.0664,1148253.742
2012-01-19 14:40:00,13.25,13.25,13.21,13.22,865288.6671418389,5.0664,5.0664,5.0511,5.0549,865288.6671
2012-01-19 14:50:00,13.22,13.23,13.21,13.22,718222.8557852221,5.0549,5.0588,5.0511,5.0549,718222.8558
2012-01-19 15:00:00,13.22,13.27,13.2,13.27,721073.8892848658,5.0549,5.0741,5.0473,5.0741,721073.8893
2012-01-19 15:10:00,13.26,13.29,13.25,13.29,678783.5590401521,5.0702,5.0817,5.0664,5.0817,678783.559
2012-01-19 15:20:00,13.28,13.34,13.28,13.31,1235685.4359705397,5.0779,5.1008,5.0779,5.0894,1235685.436
2012-01-19 15:30:00,13.31,13.32,13.26,13.28,1381088.144452364,5.0894,5.0932,5.0702,5.0779,1381088.1445
2012-01-19 15:40:00,13.28,13.3,13.25,13.26,1722261.8199097174,5.0779,5.0855,5.0664,5.0702,1722261.8199
2012-01-19 15:50:00,13.26,13.28,13.23,13.27,3845331.4326443337,5.0702,5.0779,5.0588,5.0741,3845331.4326
2012-01-20 09:30:00,13.26,13.26,13.2,13.23,3341648.847707294,5.0702,5.0702,5.0473,5.0588,3341648.8477
2012-01-20 09:40:00,13.23,13.32,13.22,13.24,1248990.2589688762,5.0588,5.0932,5.0549,5.0626,1248990.259
2012-01-20 09:50:00,13.24,13.28,13.24,13.28,935376.574008078,5.0626,5.0779,5.0626,5.0779,935376.574
2012-01-20 10:00:00,13.28,13.36,13.27,13.36,1008790.6866239012,5.0779,5.1085,5.0741,5.1085,1008790.6866
2012-01-20 10:10:00,13.36,13.38,13.34,13.36,503920.17106201,5.1085,5.1161,5.1008,5.1085,503920.1711
2012-01-20 10:20:00,13.36,13.43,13.34,13.41,1140888.5721073889,5.1085,5.1352,5.1008,5.1276,1140888.5721
2012-01-20 10:30:00,13.41,13.42,13.35,13.35,589213.5899263483,5.1276,5.1314,5.1047,5.1047,589213.5899
2012-01-20 10:40:00,13.35,13.41,13.35,13.41,471846.04419101926,5.1047,5.1276,5.1047,5.1276,471846.0442
2012-01-20 10:50:00,13.4,13.43,13.4,13.41,676645.2839154194,5.1238,5.1352,5.1238,5.1276,676645.2839
2012-01-20 11:00:00,13.41,13.43,13.37,13.4,512235.68543597055,5.1276,5.1352,5.1123,5.1238,512235.6854
2012-01-20 11:10:00,13.4,13.4,13.36,13.38,361843.6683297696,5.1238,5.1238,5.1085,5.1161,361843.6683
2012-01-20 11:20:00,13.38,13.39,13.36,13.37,312900.9265858874,5.1161,5.12,5.1085,5.1123,312900.9266
2012-01-20 11:30:00,13.37,13.39,13.36,13.38,531480.161558565,5.1123,5.12,5.1085,5.1161,531480.1616
2012-01-20 11:40:00,13.38,13.41,13.36,13.4,421477.7856973153,5.1161,5.1276,5.1085,5.1238,421477.7857
2012-01-20 11:50:00,13.41,13.41,13.37,13.39,493941.5538132573,5.1276,5.1276,5.1123,5.12,493941.5538
2012-01-20 12:00:00,13.38,13.4,13.36,13.38,893086.2437633643,5.1161,5.1238,5.1085,5.1161,893086.2438
2012-01-20 12:10:00,13.38,13.39,13.36,13.36,309812.3069612735,5.1161,5.12,5.1085,5.1085,309812.307
2012-01-20 12:20:00,13.36,13.36,13.33,13.33,221430.2684723212,5.1085,5.1085,5.097,5.097,221430.2685
2012-01-20 12:30:00,13.34,13.35,13.32,13.33,392492.27845093847,5.1008,5.1047,5.0932,5.097,392492.2785
2012-01-20 12:40:00,13.33,13.34,13.33,13.34,182703.73010216205,5.097,5.1008,5.097,5.1008,182703.7301
2012-01-20 12:50:00,13.34,13.35,13.33,13.35,777381.8009028273,5.1008,5.1047,5.097,5.1047,777381.8009
2012-01-20 13:00:00,13.35,13.36,13.33,13.36,222618.1990971728,5.1047,5.1085,5.097,5.1085,222618.1991
2012-01-20 13:10:00,13.36,13.38,13.36,13.38,272036.11309099547,5.1085,5.1161,5.1085,5.1161,272036.1131
2012-01-20 13:20:00,13.38,13.4,13.35,13.4,349964.3620812545,5.1161,5.1238,5.1047,5.1238,349964.3621
2012-01-20 13:30:00,13.4,13.42,13.39,13.42,384414.3502019482,5.1238,5.1314,5.12,5.1314,384414.3502
2012-01-20 13:40:00,13.42,13.44,13.41,13.42,461154.66856735566,5.1314,5.1391,5.1276,5.1314,461154.6686
2012-01-20 13:50:00,13.42,13.45,13.39,13.44,771679.7339035401,5.1314,5.1429,5.12,5.1391,771679.7339
2012-01-20 14:00:00,13.44,13.44,13.41,13.41,444286.05369446427,5.1391,5.1391,5.1276,5.1276,444286.0537
2012-01-20 14:10:00,13.41,13.42,13.39,13.39,316464.7184604419,5.1276,5.1314,5.12,5.12,316464.7185
2012-01-20 14:20:00,13.39,13.4,13.38,13.4,251366.12021857925,5.12,5.1238,5.1161,5.1238,251366.1202
2012-01-20 14:30:00,13.4,13.4,13.37,13.4,326680.9218341649,5.1238,5.1238,5.1123,5.1238,326680.9218
2012-01-20 14:40:00,13.4,13.41,13.38,13.41,276312.6633404609,5.1238,5.1276,5.1161,5.1276,276312.6633
2012-01-20 14:50:00,13.41,13.43,13.4,13.42,497030.1734378712,5.1276,5.1352,5.1238,5.1314,497030.1734
2012-01-20 15:00:00,13.41,13.42,13.39,13.41,415538.1325730577,5.1276,5.1314,5.12,5.1276,415538.1326
2012-01-20 15:10:00,13.41,13.41,13.36,13.36,1041577.5718698028,5.1276,5.1276,5.1085,5.1085,1041577.5719
2012-01-20 15:20:00,13.36,13.36,13.32,13.34,925397.9567593252,5.1085,5.1085,5.0932,5.1008,925397.9568
2012-01-20 15:30:00,13.34,13.38,13.34,13.37,561178.4271798527,5.1008,5.1161,5.1008,5.1123,561178.4272
2012-01-20 15:40:00,13.37,13.41,13.37,13.41,1188168.210976479,5.1123,5.1276,5.1123,5.1276,1188168.211
2012-01-20 15:50:00,13.41,13.44,13.4,13.44,3081492.0408648136,5.1276,5.1391,5.1238,5.1391,3081492.0409
2012-01-23 09:30:00,13.36,13.53,13.36,13.44,1746020.4324067477,5.1085,5.1735,5.1085,5.1391,1746020.4324
2012-01-23 09:40:00,13.44,13.5,13.41,13.49,1131147.5409836066,5.1391,5.162,5.1276,5.1582,1131147.541
2012-01-23 09:50:00,13.49,13.6,13.49,13.52,1108339.2729864577,5.1582,5.2002,5.1582,5.1697,1108339.273
2012-01-23 10:00:00,13.52,13.62,13.52,13.59,961035.8755048704,5.1697,5.2079,5.1697,5.1964,961035.8755
2012-01-23 10:10:00,13.59,13.64,13.57,13.64,1077215.490615348,5.1964,5.2155,5.1888,5.2155,1077215.4906
2012-01-23 10:20:00,13.63,13.65,13.57,13.58,792587.3129009266,5.2117,5.2194,5.1888,5.1926,792587.3129
2012-01-23 10:30:00,13.58,13.66,13.58,13.66,633642.1952957948,5.1926,5.2232,5.1926,5.2232,633642.1953
2012-01-23 10:40:00,13.66,13.66,13.56,13.56,650985.9824186268,5.2232,5.2232,5.185,5.185,650985.9824
2012-01-23 10:50:00,13.56,13.57,13.53,13.56,1033737.2297457828,5.185,5.1888,5.1735,5.185,1033737.2297
2012-01-23 11:00:00,13.57,13.58,13.49,13.49,542171.5371822285,5.1888,5.1926,5.1582,5.1582,542171.5372
2012-01-23 11:10:00,13.49,13.51,13.45,13.49,722736.9921596579,5.1582,5.1658,5.1429,5.1582,722736.9922
2012-01-23 11:20:00,13.49,13.54,13.49,13.53,393442.62295081967,5.1582,5.1773,5.1582,5.1735,393442.623
2012-01-23 11:30:00,13.52,13.54,13.49,13.49,744357.3295319553,5.1697,5.1773,5.1582,5.1582,744357.3295
2012-01-23 11:40:00,13.49,13.49,13.46,13.47,448325.0178189594,5.1582,5.1582,5.1467,5.1505,448325.0178
2012-01-23 11:50:00,13.47,13.48,13.42,13.43,470420.5274411974,5.1505,5.1544,5.1314,5.1352,470420.5274
2012-01-23 12:00:00,13.43,13.44,13.42,13.44,959372.7726300784,5.1352,5.1391,5.1314,5.1391,959372.7726
2012-01-23 12:10:00,13.44,13.45,13.41,13.44,339510.5725825612,5.1391,5.1429,5.1276,5.1391,339510.5726
2012-01-23 12:20:00,13.45,13.45,13.41,13.42,364694.7018294132,5.1429,5.1429,5.1276,5.1314,364694.7018
2012-01-23 12:30:00,13.43,13.44,13.41,13.43,335709.19458303635,5.1352,5.1391,5.1276,5.1352,335709.1946
2012-01-23 12:40:00,13.43,13.45,13.42,13.43,250653.3618436684,5.1352,5.1429,5.1314,5.1352,250653.3618
2012-01-23 12:50:00,13.43,13.45,13.41,13.42,466619.1494416726,5.1352,5.1429,5.1276,5.1314,466619.1494
2012-01-23 13:00:00,13.42,13.45,13.41,13.42,456402.9460679496,5.1314,5.1429,5.1276,5.1314,456402.9461
2012-01-23 13:10:00,13.41,13.45,13.41,13.43,231171.2995961036,5.1276,5.1429,5.1276,5.1352,231171.2996
2012-01-23 13:20:00,13.44,13.44,13.41,13.43,215015.44309812307,5.1391,5.1391,5.1276,5.1352,215015.4431
2012-01-23 13:30:00,13.43,13.46,13.41,13.44,462105.01306723687,5.1352,5.1467,5.1276,5.1391,462105.0131
2012-01-23 13:40:00,13.44,13.46,13.42,13.43,264908.52934188646,5.1391,5.1467,5.1314,5.1352,264908.5293
2012-01-23 13:50:00,13.44,13.48,13.43,13.48,296982.6562128772,5.1391,5.1544,5.1352,5.1544,296982.6562
2012-01-23 14:00:00,13.47,13.49,13.46,13.49,262295.08196721313,5.1505,5.1582,5.1467,5.1582,262295.082
2012-01-23 14:10:00,13.49,13.49,13.46,13.47,220955.0962223806,5.1582,5.1582,5.1467,5.1505,220955.0962
2012-01-23 14:20:00,13.47,13.49,13.44,13.45,341173.6754573533,5.1505,5.1582,5.1391,5.1429,341173.6755
2012-01-23 14:30:00,13.45,13.47,13.43,13.46,535994.2979330007,5.1429,5.1505,5.1352,5.1467,535994.2979
2012-01-23 14:40:00,13.46,13.46,13.41,13.42,452839.1541933951,5.1467,5.1467,5.1276,5.1314,452839.1542
2012-01-23 14:50:00,13.42,13.49,13.41,13.47,987883.1076265146,5.1314,5.1582,5.1276,5.1505,987883.1076
2012-01-23 15:00:00,13.47,13.49,13.45,13.46,725825.6117842718,5.1505,5.1582,5.1429,5.1467,725825.6118
2012-01-23 15:10:00,13.46,13.49,13.45,13.48,587550.4870515562,5.1467,5.1582,5.1429,5.1544,587550.4871
2012-01-23 15:20:00,13.48,13.48,13.44,13.46,962698.9783796626,5.1544,5.1544,5.1391,5.1467,962698.9784
2012-01-23 15:30:00,13.46,13.48,13.44,13.45,582323.5923022096,5.1467,5.1544,5.1391,5.1429,582323.5923
2012-01-23 15:40:00,13.45,13.48,13.45,13.46,691138.0375386077,5.1429,5.1544,5.1429,5.1467,691138.0375
2012-01-23 15:50:00,13.47,13.49,13.46,13.46,1743406.9850320742,5.1505,5.1582,5.1467,5.1467,1743406.985
2012-01-24 09:30:00,13.36,13.46,13.36,13.42,1112378.2371109528,5.1085,5.1467,5.1085,5.1314,1112378.2371
2012-01-24 09:40:00,13.43,13.46,13.4,13.46,719885.9586600143,5.1352,5.1467,5.1238,5.1467,719885.9587
2012-01-24 09:50:00,13.46,13.46,13.41,13.44,789023.5210263721,5.1467,5.1467,5.1276,5.1391,789023.521
2012-01-24 10:00:00,13.44,13.49,13.43,13.45,859111.4278926111,5.1391,5.1582,5.1352,5.1429,859111.4279
2012-01-24 10:10:00,13.45,13.51,13.44,13.49,565930.1496792587,5.1429,5.1658,5.1391,5.1582,565930.1497
2012-01-24 10:20:00,13.49,13.52,13.47,13.49,352815.3955808981,5.1582,5.1697,5.1505,5.1582,352815.3956
2012-01-24 10:30:00,13.49,13.52,13.46,13.47,392492.27845093847,5.1582,5.1697,5.1467,5.1505,392492.2785
2012-01-24 10:40:00,13.47,13.56,13.47,13.53,432881.91969588975,5.1505,5.185,5.1505,5.1735,432881.9197
2012-01-24 10:50:00,13.53,13.57,13.51,13.51,262057.4958422428,5.1735,5.1888,5.1658,5.1658,262057.4958
2012-01-24 11:00:00,13.52,13.53,13.49,13.5,645283.9154193396,5.1697,5.1735,5.1582,5.162,645283.9154
2012-01-24 11:10:00,13.49,13.51,13.48,13.49,448562.60394392966,5.1582,5.1658,5.1544,5.1582,448562.6039
2012-01-24 11:20:00,13.49,13.54,13.49,13.52,351627.46495604655,5.1582,5.1773,5.1582,5.1697,351627.465
2012-01-24 11:30:00,13.52,13.54,13.48,13.5,659776.6690425279,5.1697,5.1773,5.1544,5.162,659776.669
2012-01-24 11:40:00,13.49,13.52,13.49,13.49,146353.05298170587,5.1582,5.1697,5.1582,5.1582,146353.053
2012-01-24 11:50:00,13.49,13.49,13.46,13.46,293894.03658826323,5.1582,5.1582,5.1467,5.1467,293894.0366
2012-01-24 12:00:00,13.47,13.5,13.46,13.47,228795.43834640057,5.1505,5.162,5.1467,5.1505,228795.4383
2012-01-24 12:10:00,13.47,13.51,13.47,13.51,745545.2601568069,5.1505,5.1658,5.1505,5.1658,745545.2602
2012-01-24 12:20:00,13.51,13.53,13.49,13.51,207650.2732240437,5.1658,5.1735,5.1582,5.1658,207650.2732
2012-01-24 12:30:00,13.51,13.52,13.49,13.51,202185.7923497268,5.1658,5.1697,5.1582,5.1658,202185.7923
2012-01-24 12:40:00,13.51,13.52,13.47,13.49,204324.0674744595,5.1658,5.1697,5.1505,5.1582,204324.0675
2012-01-24 12:50:00,13.49,13.51,13.49,13.49,68899.9762413875,5.1582,5.1658,5.1582,5.1582,68899.9762
2012-01-24 13:00:00,13.49,13.51,13.48,13.5,190544.072226182,5.1582,5.1658,5.1544,5.162,190544.0722
2012-01-24 13:10:00,13.5,13.51,13.46,13.46,189118.5554763602,5.162,5.1658,5.1467,5.1467,189118.5555
2012-01-24 13:20:00,13.46,13.46,13.42,13.43,342124.0199572345,5.1467,5.1467,5.1314,5.1352,342124.02
2012-01-24 13:30:00,13.43,13.44,13.42,13.43,227369.9215965788,5.1352,5.1391,5.1314,5.1352,227369.9216
2012-01-24 13:40:00,13.43,13.45,13.42,13.44,335471.60845806607,5.1352,5.1429,5.1314,5.1391,335471.6085
2012-01-24 13:50:00,13.44,13.45,13.43,13.44,153718.22285578522,5.1391,5.1429,5.1352,5.1391,153718.2229
2012-01-24 14:00:00,13.44,13.47,13.44,13.47,297457.82846281776,5.1391,5.1505,5.1391,5.1505,297457.8285
2012-01-24 14:10:00,13.46,13.48,13.45,13.45,287954.3834640057,5.1467,5.1544,5.1429,5.1429,287954.3835
2012-01-24 14:20:00,13.45,13.47,13.44,13.47,250178.18959372773,5.1429,5.1505,5.1391,5.1505,250178.1896
2012-01-24 14:30:00,13.47,13.48,13.45,13.47,177476.8353528154,5.1505,5.1544,5.1429,5.1505,177476.8354
2012-01-24 14:40:00,13.47,13.47,13.43,13.44,260156.8068424804,5.1505,5.1505,5.1352,5.1391,260156.8068
2012-01-24 14:50:00,13.44,13.45,13.43,13.44,193870.27797576625,5.1391,5.1429,5.1352,5.1391,193870.278
2012-01-24 15:00:00,13.44,13.45,13.43,13.44,217866.47659776668,5.1391,5.1429,5.1352,5.1391,217866.4766
2012-01-24 15:10:00,13.44,13.47,13.44,13.44,250415.77571869805,5.1391,5.1505,5.1391,5.1391,250415.7757
2012-01-24 15:20:00,13.44,13.45,13.44,13.45,199097.17272511285,5.1391,5.1429,5.1391,5.1429,199097.1727
2012-01-24 15:30:00,13.45,13.45,13.42,13.42,345212.6395818484,5.1429,5.1429,5.1314,5.1314,345212.6396
2012-01-24 15:40:00,13.42,13.44,13.39,13.44,684960.7982893799,5.1314,5.1391,5.12,5.1391,684960.7983
2012-01-24 15:50:00,13.44,13.45,13.43,13.45,1061772.3924922785,5.1391,5.1429,5.1352,5.1429,1061772.3925
2012-01-25 09:30:00,13.41,13.42,13.29,13.29,1410786.4100736517,5.1276,5.1314,5.0817,5.0817,1410786.4101
2012-01-25 09:40:00,13.29,13.39,13.29,13.34,898075.5523877406,5.0817,5.12,5.0817,5.1008,898075.5524
2012-01-25 09:50:00,13.34,13.35,13.28,13.28,734616.298408173,5.1008,5.1047,5.0779,5.0779,734616.2984
2012-01-25 10:00:00,13.28,13.34,13.27,13.33,834640.05702067,5.0779,5.1008,5.0741,5.097,834640.057
2012-01-25 10:10:00,13.34,13.38,13.33,13.37,463530.5298170587,5.1008,5.1161,5.097,5.1123,463530.5298
2012-01-25 10:20:00,13.37,13.41,13.35,13.36,263958.18484200526,5.1123,5.1276,5.1047,5.1085,263958.1848
2012-01-25 10:30:00,13.36,13.36,13.28,13.32,498930.8624376337,5.1085,5.1085,5.0779,5.0932,498930.8624
2012-01-25 10:40:00,13.31,13.34,13.31,13.34,250890.94796863865,5.0894,5.1008,5.0894,5.1008,250890.948
2012-01-25 10:50:00,13.34,13.38,13.33,13.37,278926.11071513424,5.1008,5.1161,5.097,5.1123,278926.1107
2012-01-25 11:00:00,13.37,13.38,13.36,13.37,233784.7469707769,5.1123,5.1161,5.1085,5.1123,233784.747
2012-01-25 11:10:00,13.37,13.38,13.36,13.38,304347.82608695654,5.1123,5.1161,5.1085,5.1161,304347.8261
2012-01-25 11:20:00,13.37,13.41,13.37,13.38,417438.8215728201,5.1123,5.1276,5.1123,5.1161,417438.8216
2012-01-25 11:30:00,13.38,13.4,13.38,13.38,190306.4861012117,5.1161,5.1238,5.1161,5.1161,190306.4861
2012-01-25 11:40:00,13.39,13.4,13.36,13.37,371584.6994535519,5.12,5.1238,5.1085,5.1123,371584.6995
2012-01-25 11:50:00,13.37,13.37,13.33,13.33,319553.3380850558,5.1123,5.1123,5.097,5.097,319553.3381
2012-01-25 12:00:00,13.33,13.37,13.32,13.33,349726.77595628414,5.097,5.1123,5.0932,5.097,349726.776
2012-01-25 12:10:00,13.33,13.36,13.32,13.34,204799.2397244001,5.097,5.1085,5.0932,5.1008,204799.2397
2012-01-25 12:20:00,13.35,13.42,13.33,13.38,304347.82608695654,5.1047,5.1314,5.097,5.1161,304347.8261
2012-01-25 12:30:00,13.37,13.44,13.34,13.4,404133.99857448327,5.1123,5.1391,5.1008,5.1238,404133.9986
2012-01-25 12:40:00,13.4,13.4,13.36,13.39,170111.66547873605,5.1238,5.1238,5.1085,5.12,170111.6655
2012-01-25 12:50:00,13.39,13.39,13.34,13.35,288429.5557139463,5.12,5.12,5.1008,5.1047,288429.5557
2012-01-25 13:00:00,13.35,13.41,13.35,13.41,265858.87384176766,5.1047,5.1276,5.1047,5.1276,265858.8738
2012-01-25 13:10:00,13.41,13.44,13.39,13.42,260869.5652173913,5.1276,5.1391,5.12,5.1314,260869.5652
2012-01-25 13:20:00,13.42,13.43,13.39,13.41,261344.737467332,5.1314,5.1352,5.12,5.1276,261344.7375
2012-01-25 13:30:00,13.41,13.46,13.41,13.44,322641.9577096698,5.1276,5.1467,5.1276,5.1391,322641.9577
2012-01-25 13:40:00,13.44,13.47,13.44,13.45,339272.9864575909,5.1391,5.1505,5.1391,5.1429,339272.9865
2012-01-25 13:50:00,13.45,13.48,13.44,13.47,463768.115942029,5.1429,5.1544,5.1391,5.1505,463768.1159
2012-01-25 14:00:00,13.47,13.47,13.42,13.42,466619.1494416726,5.1505,5.1505,5.1314,5.1314,466619.1494
2012-01-25 14:10:00,13.43,13.44,13.4,13.43,248039.914468995,5.1352,5.1391,5.1238,5.1352,248039.9145
2012-01-25 14:20:00,13.43,13.43,13.38,13.4,483012.5920646234,5.1352,5.1352,5.1161,5.1238,483012.5921
2012-01-25 14:30:00,13.41,13.43,13.4,13.43,289855.0724637681,5.1276,5.1352,5.1238,5.1352,289855.0725
2012-01-25 14:40:00,13.43,13.46,13.42,13.45,382513.6612021858,5.1352,5.1467,5.1314,5.1429,382513.6612
2012-01-25 14:50:00,13.45,13.47,13.42,13.43,428130.1971964837,5.1429,5.1505,5.1314,5.1352,428130.1972
2012-01-25 15:00:00,13.43,13.44,13.41,13.41,270135.42409123306,5.1352,5.1391,5.1276,5.1276,270135.4241
2012-01-25 15:10:00,13.41,13.43,13.41,13.42,298408.17296269897,5.1276,5.1352,5.1276,5.1314,298408.173
2012-01-25 15:20:00,13.43,13.45,13.41,13.43,578759.800427655,5.1352,5.1429,5.1276,5.1352,578759.8004
2012-01-25 15:30:00,13.43,13.48,13.43,13.46,666666.6666666666,5.1352,5.1544,5.1352,5.1467,666666.6667
2012-01-25 15:40:00,13.46,13.5,13.45,13.48,886909.0045141364,5.1467,5.162,5.1429,5.1544,886909.0045
2012-01-25 15:50:00,13.48,13.48,13.44,13.44,1107864.100736517,5.1544,5.1544,5.1391,5.1391,1107864.1007
2012-01-26 09:30:00,13.46,13.57,13.44,13.49,683060.1092896175,5.1467,5.1888,5.1391,5.1582,683060.1093
2012-01-26 09:40:00,13.49,13.54,13.46,13.51,518412.9246851984,5.1582,5.1773,5.1467,5.1658,518412.9247
2012-01-26 09:50:00,13.52,13.55,13.49,13.54,358755.0487051556,5.1697,5.1811,5.1582,5.1773,358755.0487
2012-01-26 10:00:00,13.53,13.54,13.49,13.53,397956.7593252554,5.1735,5.1773,5.1582,5.1735,397956.7593
2012-01-26 10:10:00,13.53,13.59,13.53,13.56,643145.6402946068,5.1735,5.1964,5.1735,5.185,643145.6403
2012-01-26 10:20:00,13.56,13.56,13.46,13.46,818246.6143977192,5.185,5.185,5.1467,5.1467,818246.6144
2012-01-26 10:30:00,13.46,13.49,13.4,13.43,689950.1069137562,5.1467,5.1582,5.1238,5.1352,689950.1069
2012-01-26 10:40:00,13.43,13.45,13.39,13.42,353528.153955809,5.1352,5.1429,5.12,5.1314,353528.154
2012-01-26 10:50:00,13.42,13.45,13.42,13.43,373485.3884533143,5.1314,5.1429,5.1314,5.1352,373485.3885
2012-01-26 11:00:00,13.43,13.45,13.41,13.42,388453.31432644336,5.1352,5.1429,5.1276,5.1314,388453.3143
2012-01-26 11:10:00,13.42,13.45,13.42,13.44,150629.6032311713,5.1314,5.1429,5.1314,5.1391,150629.6032
2012-01-26 11:20:00,13.44,13.45,13.41,13.43,289855.0724637681,5.1391,5.1429,5.1276,5.1352,289855.0725
2012-01-26 11:30:00,13.43,13.44,13.41,13.42,260156.8068424804,5.1352,5.1391,5.1276,5.1314,260156.8068
2012-01-26 11:40:00,13.41,13.42,13.37,13.39,208125.44547398432,5.1276,5.1314,5.1123,5.12,208125.4455
2012-01-26 11:50:00,13.39,13.4,13.36,13.36,189356.14160133048,5.12,5.1238,5.1085,5.1085,189356.1416
2012-01-26 12:00:00,13.36,13.36,13.32,13.34,374673.31907816586,5.1085,5.1085,5.0932,5.1008,374673.3191
2012-01-26 12:10:00,13.34,13.36,13.33,13.34,233071.988595866,5.1008,5.1085,5.097,5.1008,233071.9886
2012-01-26 12:20:00,13.34,13.38,13.33,13.36,165122.3568543597,5.1008,5.1161,5.097,5.1085,165122.3569
2012-01-26 12:30:00,13.36,13.38,13.35,13.36,158707.53148016156,5.1085,5.1161,5.1047,5.1085,158707.5315
2012-01-26 12:40:00,13.36,13.38,13.36,13.36,187930.62485150868,5.1085,5.1161,5.1085,5.1085,187930.6249
2012-01-26 12:50:00,13.36,13.4,13.36,13.4,163934.4262295082,5.1085,5.1238,5.1085,5.1238,163934.4262
2012-01-26 13:00:00,13.4,13.41,13.39,13.39,77690.66286528867,5.1238,5.1276,5.12,5.12,77690.6629
2012-01-26 13:10:00,13.4,13.4,13.37,13.37,139938.22760750772,5.1238,5.1238,5.1123,5.1123,139938.2276
2012-01-26 13:20:00,13.37,13.38,13.36,13.36,137087.1941078641,5.1123,5.1161,5.1085,5.1085,137087.1941
2012-01-26 13:30:00,13.36,13.37,13.34,13.35,205511.998099311,5.1085,5.1123,5.1008,5.1047,205511.9981
2012-01-26 13:40:00,13.35,13.36,13.33,13.35,289142.3140888572,5.1047,5.1085,5.097,5.1047,289142.3141
2012-01-26 13:50:00,13.35,13.37,13.33,13.36,280351.6274649561,5.1047,5.1123,5.097,5.1085,280351.6275
2012-01-26 14:00:00,13.37,13.38,13.35,13.38,287716.79733903543,5.1123,5.1161,5.1047,5.1161,287716.7973
2012-01-26 14:10:00,13.38,13.4,13.34,13.36,300071.2758374911,5.1161,5.1238,5.1008,5.1085,300071.2758
2012-01-26 14:20:00,13.36,13.36,13.33,13.34,152530.29223093373,5.1085,5.1085,5.097,5.1008,152530.2922
2012-01-26 14:30:00,13.34,13.37,13.33,13.34,205036.8258493704,5.1008,5.1123,5.097,5.1008,205036.8258
2012-01-26 14:40:00,13.34,13.38,13.33,13.36,312663.3404609171,5.1008,5.1161,5.097,5.1085,312663.3405
2012-01-26 14:50:00,13.36,13.36,13.31,13.31,257305.7733428368,5.1085,5.1085,5.0894,5.0894,257305.7733
2012-01-26 15:00:00,13.31,13.33,13.29,13.32,416488.4770729389,5.0894,5.097,5.0817,5.0932,416488.4771
2012-01-26 15:10:00,13.31,13.33,13.3,13.31,346638.15633167024,5.0894,5.097,5.0855,5.0894,346638.1563
2012-01-26 15:20:00,13.31,13.31,13.24,13.25,748871.465906391,5.0894,5.0894,5.0626,5.0664,748871.4659
2012-01-26 15:30:00,13.25,13.3,13.25,13.3,572107.3889284866,5.0664,5.0855,5.0664,5.0855,572107.3889
2012-01-26 15:40:00,13.29,13.35,13.29,13.33,550487.0515561891,5.0817,5.1047,5.0817,5.097,550487.0516
2012-01-26 15:50:00,13.34,13.36,13.31,13.34,1225706.8187217866,5.1008,5.1085,5.0894,5.1008,1225706.8187
2012-01-27 09:30:00,13.32,13.46,13.29,13.42,980517.9377524352,5.0932,5.1467,5.0817,5.1314,980517.9378
2012-01-27 09:40:00,13.43,13.44,13.38,13.43,765977.6669042528,5.1352,5.1391,5.1161,5.1352,765977.6669
2012-01-27 09:50:00,13.43,13.44,13.38,13.42,326443.3357091946,5.1352,5.1391,5.1161,5.1314,326443.3357
2012-01-27 10:00:00,13.42,13.42,13.33,13.38,608933.2382988833,5.1314,5.1314,5.097,5.1161,608933.2383
2012-01-27 10:10:00,13.38,13.41,13.34,13.37,283202.6609645997,5.1161,5.1276,5.1008,5.1123,283202.661
2012-01-27 10:20:00,13.37,13.4,13.36,13.38,173913.04347826086,5.1123,5.1238,5.1085,5.1161,173913.0435
2012-01-27 10:30:00,13.38,13.4,13.33,13.33,356854.3597053932,5.1161,5.1238,5.097,5.097,356854.3597
2012-01-27 10:40:00,13.33,13.34,13.31,13.33,159895.46210501308,5.097,5.1008,5.0894,5.097,159895.4621
2012-01-27 10:50:00,13.33,13.35,13.32,13.33,143739.60560703254,5.097,5.1047,5.0932,5.097,143739.6056
2012-01-27 11:00:00,13.33,13.36,13.33,13.35,237110.95272036115,5.097,5.1085,5.097,5.1047,237110.9527
2012-01-27 11:10:00,13.35,13.37,13.34,13.35,197909.24210026136,5.1047,5.1123,5.1008,5.1047,197909.2421
2012-01-27 11:20:00,13.35,13.36,13.33,13.34,241387.50296982657,5.1047,5.1085,5.097,5.1008,241387.503
2012-01-27 11:30:00,13.34,13.34,13.29,13.3,205274.4119743407,5.1008,5.1008,5.0817,5.0855,205274.412
2012-01-27 11:40:00,13.31,13.31,13.28,13.29,282489.9025896888,5.0894,5.0894,5.0779,5.0817,282489.9026
2012-01-27 11:50:00,13.29,13.32,13.28,13.3,214065.09859824184,5.0817,5.0932,5.0779,5.0855,214065.0986
2012-01-27 12:00:00,13.3,13.32,13.27,13.29,239249.22784509385,5.0855,5.0932,5.0741,5.0817,239249.2278
2012-01-27 12:10:00,13.29,13.29,13.26,13.29,229270.6105963412,5.0817,5.0817,5.0702,5.0817,229270.6106
2012-01-27 12:20:00,13.29,13.29,13.28,13.28,140175.81373247804,5.0817,5.0817,5.0779,5.0779,140175.8137
2012-01-27 12:30:00,13.28,13.29,13.28,13.28,144214.77785697317,5.0779,5.0817,5.0779,5.0779,144214.7779
2012-01-27 12:40:00,13.28,13.29,13.28,13.29,95509.6222380613,5.0779,5.0817,5.0779,5.0817,95509.6222
2012-01-27 12:50:00,13.29,13.29,13.24,13.25,429318.1278213352,5.0817,5.0817,5.0626,5.0664,429318.1278
2012-01-27 13:00:00,13.25,13.29,13.25,13.29,286053.6944642433,5.0664,5.0817,5.0664,5.0817,286053.6945
2012-01-27 13:10:00,13.29,13.3,13.27,13.29,180565.45497742933,5.0817,5.0855,5.0741,5.0817,180565.455
2012-01-27 13:20:00,13.29,13.3,13.27,13.29,253741.98146828223,5.0817,5.0855,5.0741,5.0817,253741.9815
2012-01-27 13:30:00,13.29,13.3,13.28,13.3,287479.2112140651,5.0817,5.0855,5.0779,5.0855,287479.2112
2012-01-27 13:40:00,13.3,13.31,13.29,13.3,501069.1375623664,5.0855,5.0894,5.0817,5.0855,501069.1376
2012-01-27 13:50:00,13.3,13.32,13.3,13.32,310287.47921121406,5.0855,5.0932,5.0855,5.0932,310287.4792
2012-01-27 14:00:00,13.32,13.35,13.32,13.35,290567.83083867904,5.0932,5.1047,5.0932,5.1047,290567.8308
2012-01-27 14:10:00,13.35,13.38,13.35,13.38,360180.56545497745,5.1047,5.1161,5.1047,5.1161,360180.5655
2012-01-27 14:20:00,13.38,13.41,13.37,13.4,230933.7134711333,5.1161,5.1276,5.1123,5.1238,230933.7135
2012-01-27 14:30:00,13.4,13.41,13.37,13.39,269897.8379662628,5.1238,5.1276,5.1123,5.12,269897.838
2012-01-27 14:40:00,13.38,13.4,13.36,13.39,246139.2254692326,5.1161,5.1238,5.1085,5.12,246139.2255
2012-01-27 14:50:00,13.38,13.4,13.37,13.4,214065.09859824184,5.1161,5.1238,5.1123,5.1238,214065.0986
2012-01-27 15:00:00,13.4,13.41,13.38,13.4,243525.7780945593,5.1238,5.1276,5.1161,5.1238,243525.7781
2012-01-27 15:10:00,13.41,13.46,13.39,13.45,530292.2309337135,5.1276,5.1467,5.12,5.1429,530292.2309
2012-01-27 15:20:00,13.45,13.48,13.44,13.47,797101.4492753623,5.1429,5.1544,5.1391,5.1505,797101.4493
2012-01-27 15:30:00,13.47,13.49,13.43,13.46,438821.5728201473,5.1505,5.1582,5.1352,5.1467,438821.5728
2012-01-27 15:40:00,13.45,13.47,13.44,13.45,561891.1855547637,5.1429,5.1505,5.1391,5.1429,561891.1856
2012-01-27 15:50:00,13.44,13.45,13.41,13.41,2205274.4119743407,5.1391,5.1429,5.1276,5.1276,2205274.412
2012-01-30 09:30:00,13.31,13.36,13.28,13.35,1057258.2561178429,5.0894,5.1085,5.0779,5.1047,1057258.2561
2012-01-30 09:40:00,13.35,13.38,13.31,13.34,887859.3490140176,5.1047,5.1161,5.0894,5.1008,887859.349
2012-01-30 09:50:00,13.34,13.36,13.29,13.33,1000237.5861249703,5.1008,5.1085,5.0817,5.097,1000237.5861
2012-01-30 10:00:00,13.32,13.37,13.31,13.36,858636.2556426704,5.0932,5.1123,5.0894,5.1085,858636.2556
2012-01-30 10:10:00,13.36,13.36,13.29,13.3,837491.0905203136,5.1085,5.1085,5.0817,5.0855,837491.0905
2012-01-30 10:20:00,13.3,13.33,13.27,13.27,561416.013304823,5.0855,5.097,5.0741,5.0741,561416.0133
2012-01-30 10:30:00,13.27,13.29,13.25,13.27,971727.251128534,5.0741,5.0817,5.0664,5.0741,971727.2511
2012-01-30 10:40:00,13.27,13.29,13.25,13.28,708481.8246614398,5.0741,5.0817,5.0664,5.0779,708481.8247
2012-01-30 10:50:00,13.28,13.3,13.25,13.3,535519.1256830601,5.0779,5.0855,5.0664,5.0855,535519.1257
2012-01-30 11:00:00,13.29,13.33,13.28,13.3,651223.5685435971,5.0817,5.097,5.0779,5.0855,651223.5685
2012-01-30 11:10:00,13.3,13.32,13.27,13.31,409598.4794488002,5.0855,5.0932,5.0741,5.0894,409598.4794
2012-01-30 11:20:00,13.31,13.33,13.28,13.28,490852.9341886434,5.0894,5.097,5.0779,5.0779,490852.9342
2012-01-30 11:30:00,13.28,13.32,13.27,13.32,162746.4956046567,5.0779,5.0932,5.0741,5.0932,162746.4956
2012-01-30 11:40:00,13.32,13.32,13.27,13.27,301021.6203373723,5.0932,5.0932,5.0741,5.0741,301021.6203
2012-01-30 11:50:00,13.27,13.29,13.24,13.26,363269.18507959135,5.0741,5.0817,5.0626,5.0702,363269.1851
2012-01-30 12:00:00,13.26,13.28,13.25,13.27,477310.5250653362,5.0702,5.0779,5.0664,5.0741,477310.5251
2012-01-30 12:10:00,13.26,13.27,13.24,13.25,526253.2668092183,5.0702,5.0741,5.0626,5.0664,526253.2668
2012-01-30 12:20:00,13.25,13.27,13.24,13.26,234735.0914706581,5.0664,5.0741,5.0626,5.0702,234735.0915
2012-01-30 12:30:00,13.25,13.26,13.25,13.25,142551.67498218105,5.0664,5.0702,5.0664,5.0664,142551.675
2012-01-30 12:40:00,13.25,13.27,13.25,13.26,132810.64385839866,5.0664,5.0741,5.0664,5.0702,132810.6439
2012-01-30 12:50:00,13.26,13.26,13.25,13.26,100261.34473746734,5.0702,5.0702,5.0664,5.0702,100261.3447
2012-01-30 13:00:00,13.26,13.27,13.25,13.26,154668.56735566643,5.0702,5.0741,5.0664,5.0702,154668.5674
2012-01-30 13:10:00,13.25,13.27,13.25,13.26,182703.73010216205,5.0664,5.0741,5.0664,5.0702,182703.7301
2012-01-30 13:20:00,13.26,13.3,13.26,13.29,302447.13708719413,5.0702,5.0855,5.0702,5.0817,302447.1371
2012-01-30 13:30:00,13.29,13.32,13.29,13.31,403658.8263245426,5.0817,5.0932,5.0817,5.0894,403658.8263
2012-01-30 13:40:00,13.32,13.33,13.31,13.32,286053.6944642433,5.0932,5.097,5.0894,5.0932,286053.6945
2012-01-30 13:50:00,13.32,13.33,13.29,13.3,276075.07721549063,5.0932,5.097,5.0817,5.0855,276075.0772
2012-01-30 14:00:00,13.3,13.32,13.29,13.31,488477.0729389404,5.0855,5.0932,5.0817,5.0894,488477.0729
2012-01-30 14:10:00,13.31,13.33,13.31,13.32,254692.32596816347,5.0894,5.097,5.0894,5.0932,254692.326
2012-01-30 14:20:00,13.32,13.33,13.29,13.3,213114.75409836063,5.0932,5.097,5.0817,5.0855,213114.7541
2012-01-30 14:30:00,13.29,13.34,13.29,13.34,375148.4913281064,5.0817,5.1008,5.0817,5.1008,375148.4913
2012-01-30 14:40:00,13.34,13.36,13.32,13.32,293656.45046329295,5.1008,5.1085,5.0932,5.0932,293656.4505
2012-01-30 14:50:00,13.32,13.34,13.31,13.31,198384.414350202,5.0932,5.1008,5.0894,5.0894,198384.4144
2012-01-30 15:00:00,13.31,13.31,13.28,13.28,421240.199572345,5.0894,5.0894,5.0779,5.0779,421240.1996
2012-01-30 15:10:00,13.29,13.3,13.27,13.27,586124.9703017344,5.0817,5.0855,5.0741,5.0741,586124.9703
2012-01-30 15:20:00,13.27,13.28,13.25,13.26,314801.6155856498,5.0741,5.0779,5.0664,5.0702,314801.6156
2012-01-30 15:30:00,13.27,13.29,13.26,13.28,500118.7930624852,5.0741,5.0817,5.0702,5.0779,500118.7931
2012-01-30 15:40:00,13.28,13.29,13.25,13.27,679733.9035400333,5.0779,5.0817,5.0664,5.0741,679733.9035
2012-01-30 15:50:00,13.27,13.29,13.26,13.29,1141601.3304823,5.0741,5.0817,5.0702,5.0817,1141601.3305
2012-01-31 09:30:00,13.36,13.44,13.34,13.43,691138.0375386077,5.1085,5.1391,5.1008,5.1352,691138.0375
2012-01-31 09:40:00,13.43,13.44,13.35,13.36,377286.7664528392,5.1352,5.1391,5.1047,5.1085,377286.7665
2012-01-31 09:50:00,13.36,13.41,13.34,13.38,451176.051318603,5.1085,5.1276,5.1008,5.1161,451176.0513
2012-01-31 10:00:00,13.38,13.4,13.29,13.3,546685.6735566643,5.1161,5.1238,5.0817,5.0855,546685.6736
2012-01-31 10:10:00,13.3,13.36,13.29,13.33,651223.5685435971,5.0855,5.1085,5.0817,5.097,651223.5685
2012-01-31 10:20:00,13.33,13.37,13.32,13.34,241862.6752197672,5.097,5.1123,5.0932,5.1008,241862.6752
2012-01-31 10:30:00,13.34,13.34,13.28,13.28,213114.75409836063,5.1008,5.1008,5.0779,5.0779,213114.7541
2012-01-31 10:40:00,13.28,13.3,13.26,13.28,417201.23544784985,5.0779,5.0855,5.0702,5.0779,417201.2354
2012-01-31 10:50:00,13.28,13.28,13.25,13.27,447612.25944404845,5.0779,5.0779,5.0664,5.0741,447612.2594
2012-01-31 11:00:00,13.28,13.31,13.27,13.29,582798.7645521502,5.0779,5.0894,5.0741,5.0817,582798.7646
2012-01-31 11:10:00,13.29,13.3,13.26,13.27,1079828.9379900214,5.0817,5.0855,5.0702,5.0741,1079828.938
2012-01-31 11:20:00,13.28,13.29,13.25,13.25,991684.4856260394,5.0779,5.0817,5.0664,5.0664,991684.4856
2012-01-31 11:30:00,13.25,13.25,13.2,13.22,481824.661439772,5.0664,5.0664,5.0473,5.0549,481824.6614
2012-01-31 11:40:00,13.22,13.22,13.19,13.22,480874.31693989073,5.0549,5.0549,5.0435,5.0549,480874.3169
2012-01-31 11:50:00,13.22,13.23,13.19,13.22,304347.82608695654,5.0549,5.0588,5.0435,5.0549,304347.8261
2012-01-31 12:00:00,13.22,13.23,13.21,13.23,139938.22760750772,5.0549,5.0588,5.0511,5.0588,139938.2276
2012-01-31 12:10:00,13.23,13.27,13.22,13.27,208838.20384889524,5.0588,5.0741,5.0549,5.0741,208838.2038
2012-01-31 12:20:00,13.28,13.28,13.25,13.27,195770.96697552863,5.0779,5.0779,5.0664,5.0741,195770.967
2012-01-31 12:30:00,13.27,13.31,13.27,13.3,757899.7386552625,5.0741,5.0894,5.0741,5.0855,757899.7387
2012-01-31 12:40:00,13.3,13.32,13.29,13.3,204324.0674744595,5.0855,5.0932,5.0817,5.0855,204324.0675
2012-01-31 12:50:00,13.3,13.32,13.29,13.29,183416.4884770729,5.0855,5.0932,5.0817,5.0817,183416.4885
2012-01-31 13:00:00,13.29,13.3,13.29,13.3,100023.75861249704,5.0817,5.0855,5.0817,5.0855,100023.7586
2012-01-31 13:10:00,13.29,13.3,13.29,13.3,94796.8638631504,5.0817,5.0855,5.0817,5.0855,94796.8639
2012-01-31 13:20:00,13.3,13.32,13.29,13.31,319078.16583511524,5.0855,5.0932,5.0817,5.0894,319078.1658
2012-01-31 13:30:00,13.31,13.31,13.28,13.29,112853.40936089332,5.0894,5.0894,5.0779,5.0817,112853.4094
2012-01-31 13:40:00,13.29,13.3,13.28,13.28,122119.2682347351,5.0817,5.0855,5.0779,5.0779,122119.2682
2012-01-31 13:50:00,13.27,13.28,13.25,13.25,149679.2587312901,5.0741,5.0779,5.0664,5.0664,149679.2587
2012-01-31 14:00:00,13.26,13.28,13.25,13.25,113803.75386077454,5.0702,5.0779,5.0664,5.0664,113803.7539
2012-01-31 14:10:00,13.25,13.28,13.25,13.27,435495.3670705631,5.0664,5.0779,5.0664,5.0741,435495.3671
2012-01-31 14:20:00,13.27,13.3,13.27,13.29,213352.34022333092,5.0741,5.0855,5.0741,5.0817,213352.3402
2012-01-31 14:30:00,13.29,13.3,13.27,13.28,79591.35186505108,5.0817,5.0855,5.0741,5.0779,79591.3519
2012-01-31 14:40:00,13.28,13.28,13.25,13.26,84580.66048942742,5.0779,5.0779,5.0664,5.0702,84580.6605
2012-01-31 14:50:00,13.25,13.28,13.25,13.26,180327.868852459,5.0664,5.0779,5.0664,5.0702,180327.8689
2012-01-31 15:00:00,13.27,13.29,13.25,13.28,441672.6063197909,5.0741,5.0817,5.0664,5.0779,441672.6063
2012-01-31 15:10:00,13.29,13.31,13.26,13.29,873129.0092658589,5.0817,5.0894,5.0702,5.0817,873129.0093
2012-01-31 15:20:00,13.29,13.31,13.28,13.3,340698.5032074127,5.0817,5.0894,5.0779,5.0855,340698.5032
2012-01-31 15:30:00,13.3,13.33,13.29,13.3,431218.8168210976,5.0855,5.097,5.0817,5.0855,431218.8168
2012-01-31 15:40:00,13.3,13.3,13.28,13.28,469232.59681634593,5.0855,5.0855,5.0779,5.0779,469232.5968
2012-01-31 15:50:00,13.28,13.32,13.27,13.3,1133048.229983369,5.0779,5.0932,5.0741,5.0855,1133048.23
2012-02-01 09:30:00,13.44,13.57,13.43,13.5,1883582.798764552,5.1391,5.1888,5.1352,5.162,1883582.7988
2012-02-01 09:40:00,13.5,13.51,13.36,13.47,1259681.63459254,5.162,5.1658,5.1085,5.1505,1259681.6346
2012-02-01 09:50:00,13.47,13.52,13.42,13.49,2098123.0696127345,5.1505,5.1697,5.1314,5.1582,2098123.0696
2012-02-01 10:00:00,13.49,13.55,13.48,13.52,1512235.6854359703,5.1582,5.1811,5.1544,5.1697,1512235.6854
2012-02-01 10:10:00,13.52,13.55,13.51,13.54,554763.6018056546,5.1697,5.1811,5.1658,5.1773,554763.6018
2012-02-01 10:20:00,13.53,13.6,13.53,13.54,1152055.1199809932,5.1735,5.2002,5.1735,5.1773,1152055.12
2012-02-01 10:30:00,13.54,13.55,13.51,13.54,510572.5825611784,5.1773,5.1811,5.1658,5.1773,510572.5826
2012-02-01 10:40:00,13.54,13.6,13.54,13.59,407935.3765740081,5.1773,5.2002,5.1773,5.1964,407935.3766
2012-02-01 10:50:00,13.59,13.61,13.57,13.6,537419.8146828226,5.1964,5.2041,5.1888,5.2002,537419.8147
2012-02-01 11:00:00,13.6,13.62,13.59,13.61,417438.8215728201,5.2002,5.2079,5.1964,5.2041,417438.8216
2012-02-01 11:10:00,13.61,13.62,13.54,13.56,388453.31432644336,5.2041,5.2079,5.1773,5.185,388453.3143
2012-02-01 11:20:00,13.56,13.58,13.54,13.56,439296.7450700879,5.185,5.1926,5.1773,5.185,439296.7451
2012-02-01 11:30:00,13.56,13.65,13.56,13.64,790686.6239011642,5.185,5.2194,5.185,5.2155,790686.6239
2012-02-01 11:40:00,13.64,13.64,13.58,13.6,845093.8465193633,5.2155,5.2155,5.1926,5.2002,845093.8465
2012-02-01 11:50:00,13.6,13.66,13.6,13.66,610358.7550487051,5.2002,5.2232,5.2002,5.2232,610358.755
2012-02-01 12:00:00,13.66,13.68,13.64,13.64,426704.680446662,5.2232,5.2308,5.2155,5.2155,426704.6804
2012-02-01 12:10:00,13.64,13.65,13.62,13.63,557377.0491803279,5.2155,5.2194,5.2079,5.2117,557377.0492
2012-02-01 12:20:00,13.62,13.66,13.62,13.65,717747.6835352816,5.2079,5.2232,5.2079,5.2194,717747.6835
2012-02-01 12:30:00,13.65,13.68,13.64,13.68,463768.115942029,5.2194,5.2308,5.2155,5.2308,463768.1159
2012-02-01 12:40:00,13.68,13.68,13.63,13.64,639581.8484200523,5.2308,5.2308,5.2117,5.2155,639581.8484
2012-02-01 12:50:00,13.64,13.65,13.62,13.63,338085.0558327394,5.2155,5.2194,5.2079,5.2117,338085.0558
2012-02-01 13:00:00,13.63,13.65,13.62,13.62,272273.6992159658,5.2117,5.2194,5.2079,5.2079,272273.6992
2012-02-01 13:10:00,13.62,13.65,13.62,13.62,504870.5155618912,5.2079,5.2194,5.2079,5.2079,504870.5156
2012-02-01 13:20:00,13.62,13.64,13.62,13.62,466381.5633167023,5.2079,5.2155,5.2079,5.2079,466381.5633
2012-02-01 13:30:00,13.62,13.64,13.61,13.62,293656.45046329295,5.2079,5.2155,5.2041,5.2079,293656.4505
2012-02-01 13:40:00,13.62,13.64,13.61,13.62,499881.2069375149,5.2079,5.2155,5.2041,5.2079,499881.2069
2012-02-01 13:50:00,13.62,13.64,13.61,13.64,419101.92444761225,5.2079,5.2155,5.2041,5.2155,419101.9244
2012-02-01 14:00:00,13.64,13.65,13.62,13.62,253741.98146828223,5.2155,5.2194,5.2079,5.2079,253741.9815
2012-02-01 14:10:00,13.62,13.63,13.6,13.62,348776.43145640293,5.2079,5.2117,5.2002,5.2079,348776.4315
2012-02-01 14:20:00,13.62,13.63,13.61,13.62,181040.62722737,5.2079,5.2117,5.2041,5.2079,181040.6272
2012-02-01 14:30:00,13.62,13.66,13.62,13.64,386790.2114516512,5.2079,5.2232,5.2079,5.2155,386790.2115
2012-02-01 14:40:00,13.64,13.65,13.59,13.6,513423.6160608221,5.2155,5.2194,5.1964,5.2002,513423.6161
2012-02-01 14:50:00,13.6,13.6,13.57,13.57,638631.5039201711,5.2002,5.2002,5.1888,5.1888,638631.5039
2012-02-01 15:00:00,13.57,13.59,13.55,13.59,463055.3575671181,5.1888,5.1964,5.1811,5.1964,463055.3576
2012-02-01 15:10:00,13.59,13.6,13.56,13.59,430981.23069612734,5.1964,5.2002,5.185,5.1964,430981.2307
2012-02-01 15:20:00,13.59,13.6,13.57,13.58,392254.6923259682,5.1964,5.2002,5.1888,5.1926,392254.6923
2012-02-01 15:30:00,13.58,13.58,13.56,13.57,357091.9458303635,5.1926,5.1926,5.185,5.1888,357091.9458
2012-02-01 15:40:00,13.57,13.6,13.56,13.56,572107.3889284866,5.1888,5.2002,5.185,5.185,572107.3889
2012-02-01 15:50:00,13.56,13.58,13.54,13.55,1578047.0420527442,5.185,5.1926,5.1773,5.1811,1578047.0421
2012-02-02 09:30:00,13.55,13.56,13.49,13.52,1211214.0650985984,5.1811,5.185,5.1582,5.1697,1211214.0651
2012-02-02 09:40:00,13.52,13.57,13.5,13.55,687099.0734141127,5.1697,5.1888,5.162,5.1811,687099.0734
2012-02-02 09:50:00,13.55,13.6,13.53,13.6,576621.5253029224,5.1811,5.2002,5.1735,5.2002,576621.5253
2012-02-02 10:00:00,13.6,13.67,13.58,13.65,625801.8531717748,5.2002,5.227,5.1926,5.2194,625801.8532
2012-02-02 10:10:00,13.65,13.68,13.63,13.63,1504632.929436921,5.2194,5.2308,5.2117,5.2117,1504632.9294
2012-02-02 10:20:00,13.63,13.67,13.61,13.67,450938.4651936327,5.2117,5.227,5.2041,5.227,450938.4652
2012-02-02 10:30:00,13.67,13.68,13.65,13.68,840104.5378949869,5.227,5.2308,5.2194,5.2308,840104.5379
2012-02-02 10:40:00,13.68,13.75,13.68,13.74,991209.3133760988,5.2308,5.2576,5.2308,5.2538,991209.3134
2012-02-02 10:50:00,13.75,13.77,13.73,13.74,698503.2074126871,5.2576,5.2653,5.25,5.2538,698503.2074
2012-02-02 11:00:00,13.74,13.78,13.74,13.76,506296.032311713,5.2538,5.2691,5.2538,5.2614,506296.0323
2012-02-02 11:10:00,13.76,13.76,13.72,13.73,446899.5010691376,5.2614,5.2614,5.2461,5.25,446899.5011
2012-02-02 11:20:00,13.73,13.74,13.68,13.69,844381.0881444524,5.25,5.2538,5.2308,5.2347,844381.0881
2012-02-02 11:30:00,13.7,13.7,13.65,13.67,558564.9798051794,5.2385,5.2385,5.2194,5.227,558564.9798
2012-02-02 11:40:00,13.68,13.7,13.66,13.69,436445.7115704443,5.2308,5.2385,5.2232,5.2347,436445.7116
2012-02-02 11:50:00,13.69,13.7,13.68,13.68,351389.87883107626,5.2347,5.2385,5.2308,5.2308,351389.8788
2012-02-02 12:00:00,13.69,13.71,13.68,13.7,345925.3979567593,5.2347,5.2423,5.2308,5.2385,345925.398
2012-02-02 12:10:00,13.7,13.7,13.66,13.67,757662.1525302923,5.2385,5.2385,5.2232,5.227,757662.1525
2012-02-02 12:20:00,13.67,13.69,13.67,13.69,395818.4842005227,5.227,5.2347,5.227,5.2347,395818.4842
2012-02-02 12:30:00,13.68,13.69,13.64,13.65,562128.7716797339,5.2308,5.2347,5.2155,5.2194,562128.7717
2012-02-02 12:40:00,13.65,13.67,13.65,13.67,392729.8645759088,5.2194,5.227,5.2194,5.227,392729.8646
2012-02-02 12:50:00,13.67,13.7,13.66,13.7,379662.6277025422,5.227,5.2385,5.2232,5.2385,379662.6277
2012-02-02 13:00:00,13.7,13.7,13.69,13.7,280351.6274649561,5.2385,5.2385,5.2347,5.2385,280351.6275
2012-02-02 13:10:00,13.7,13.72,13.7,13.72,217153.7182228558,5.2385,5.2461,5.2385,5.2461,217153.7182
2012-02-02 13:20:00,13.72,13.72,13.7,13.7,286766.4528391542,5.2461,5.2461,5.2385,5.2385,286766.4528
2012-02-02 13:30:00,13.7,13.72,13.69,13.72,297457.82846281776,5.2385,5.2461,5.2347,5.2461,297457.8285
2012-02-02 13:40:00,13.72,13.73,13.71,13.73,548111.1903064861,5.2461,5.25,5.2423,5.25,548111.1903
2012-02-02 13:50:00,13.73,13.74,13.72,13.73,391541.93395105726,5.25,5.2538,5.2461,5.25,391541.934
2012-02-02 14:00:00,13.73,13.75,13.73,13.74,431693.9890710383,5.25,5.2576,5.25,5.2538,431693.9891
2012-02-02 14:10:00,13.74,13.75,13.74,13.75,373485.3884533143,5.2538,5.2576,5.2538,5.2576,373485.3885
2012-02-02 14:20:00,13.75,13.76,13.75,13.75,595866.0014255168,5.2576,5.2614,5.2576,5.2576,595866.0014
2012-02-02 14:30:00,13.75,13.76,13.74,13.76,383939.1779520076,5.2576,5.2614,5.2538,5.2614,383939.178
2012-02-02 14:40:00,13.76,13.76,13.73,13.74,499643.6208125445,5.2614,5.2614,5.25,5.2538,499643.6208
2012-02-02 14:50:00,13.74,13.76,13.73,13.76,598241.8626752198,5.2538,5.2614,5.25,5.2614,598241.8627
2012-02-02 15:00:00,13.76,13.77,13.74,13.77,411974.3406985032,5.2614,5.2653,5.2538,5.2653,411974.3407
2012-02-02 15:10:00,13.76,13.78,13.75,13.77,587550.4870515562,5.2614,5.2691,5.2576,5.2653,587550.4871
2012-02-02 15:20:00,13.77,13.78,13.76,13.78,591351.865051081,5.2653,5.2691,5.2614,5.2691,591351.8651
2012-02-02 15:30:00,13.78,13.79,13.77,13.78,712995.9610358755,5.2691,5.2729,5.2653,5.2691,712995.961
2012-02-02 15:40:00,13.78,13.8,13.78,13.8,1039439.29674507,5.2691,5.2767,5.2691,5.2767,1039439.2967
2012-02-02 15:50:00,13.79,13.8,13.76,13.76,3395818.484200523,5.2729,5.2767,5.2614,5.2614,3395818.4842
2012-02-03 09:30:00,13.91,13.98,13.86,13.95,1459729.151817534,5.3188,5.3456,5.2997,5.3341,1459729.1518
2012-02-03 09:40:00,13.95,13.97,13.89,13.94,1380375.3860774531,5.3341,5.3417,5.3111,5.3303,1380375.3861
2012-02-03 09:50:00,13.94,13.99,13.94,13.97,903064.8610121168,5.3303,5.3494,5.3303,5.3417,903064.861
2012-02-03 10:00:00,13.97,14.0,13.92,13.96,692801.1404133999,5.3417,5.3532,5.3226,5.3379,692801.1404
2012-02-03 10:10:00,13.97,13.97,13.91,13.92,587788.0731765265,5.3417,5.3417,5.3188,5.3226,587788.0732
2012-02-03 10:20:00,13.92,13.95,13.89,13.89,913756.2366357804,5.3226,5.3341,5.3111,5.3111,913756.2366
2012-02-03 10:30:00,13.89,13.91,13.85,13.9,1162508.9094796863,5.3111,5.3188,5.2958,5.315,1162508.9095
2012-02-03 10:40:00,13.9,13.92,13.89,13.91,423140.8885721074,5.315,5.3226,5.3111,5.3188,423140.8886
2012-02-03 10:50:00,13.91,13.91,13.88,13.89,647897.3627940129,5.3188,5.3188,5.3073,5.3111,647897.3628
2012-02-03 11:00:00,13.89,13.9,13.87,13.89,880969.3513898789,5.3111,5.315,5.3035,5.3111,880969.3514
2012-02-03 11:10:00,13.89,13.91,13.89,13.91,519125.6830601093,5.3111,5.3188,5.3111,5.3188,519125.6831
2012-02-03 11:20:00,13.91,13.98,13.91,13.98,601092.8961748634,5.3188,5.3456,5.3188,5.3456,601092.8962
2012-02-03 11:30:00,13.98,13.98,13.92,13.93,483012.5920646234,5.3456,5.3456,5.3226,5.3264,483012.5921
2012-02-03 11:40:00,13.93,13.95,13.91,13.94,185079.59135186503,5.3264,5.3341,5.3188,5.3303,185079.5914
2012-02-03 11:50:00,13.94,13.95,13.89,13.9,234497.50534568785,5.3303,5.3341,5.3111,5.315,234497.5053
2012-02-03 12:00:00,13.9,13.91,13.89,13.91,250178.18959372773,5.315,5.3188,5.3111,5.3188,250178.1896
2012-02-03 12:10:00,13.91,13.91,13.87,13.88,286528.8667141839,5.3188,5.3188,5.3035,5.3073,286528.8667
2012-02-03 12:20:00,13.89,13.91,13.88,13.9,272986.4575908767,5.3111,5.3188,5.3073,5.315,272986.4576
2012-02-03 12:30:00,13.9,13.91,13.89,13.89,369684.0104537895,5.315,5.3188,5.3111,5.3111,369684.0105
2012-02-03 12:40:00,13.89,13.91,13.88,13.9,310049.89308624377,5.3111,5.3188,5.3073,5.315,310049.8931
2012-02-03 12:50:00,13.9,13.91,13.89,13.89,269185.07959135185,5.315,5.3188,5.3111,5.3111,269185.0796
2012-02-03 13:00:00,13.89,13.89,13.85,13.86,451413.6374435733,5.3111,5.3111,5.2958,5.2997,451413.6374
2012-02-03 13:10:00,13.86,13.87,13.86,13.86,170824.42385364696,5.2997,5.3035,5.2997,5.2997,170824.4239
2012-02-03 13:20:00,13.86,13.89,13.86,13.86,193157.5196008553,5.2997,5.3111,5.2997,5.2997,193157.5196
2012-02-03 13:30:00,13.86,13.86,13.83,13.86,277500.5939653124,5.2997,5.2997,5.2882,5.2997,277500.594
2012-02-03 13:40:00,13.85,13.86,13.83,13.83,209550.96222380613,5.2958,5.2997,5.2882,5.2882,209550.9622
2012-02-03 13:50:00,13.83,13.84,13.82,13.83,215728.201473034,5.2882,5.292,5.2844,5.2882,215728.2015
2012-02-03 14:00:00,13.83,13.86,13.83,13.86,233547.16084580665,5.2882,5.2997,5.2882,5.2997,233547.1608
2012-02-03 14:10:00,13.86,13.89,13.86,13.89,345450.22570681875,5.2997,5.3111,5.2997,5.3111,345450.2257
2012-02-03 14:20:00,13.89,13.89,13.88,13.89,263720.5987170349,5.3111,5.3111,5.3073,5.3111,263720.5987
2012-02-03 14:30:00,13.89,13.91,13.88,13.91,435970.5393205037,5.3111,5.3188,5.3073,5.3188,435970.5393
2012-02-03 14:40:00,13.91,13.91,13.89,13.89,557852.2214302685,5.3188,5.3188,5.3111,5.3111,557852.2214
2012-02-03 14:50:00,13.89,13.89,13.88,13.89,196483.72535043955,5.3111,5.3111,5.3073,5.3111,196483.7254
2012-02-03 15:00:00,13.89,13.89,13.87,13.87,402946.0679496318,5.3111,5.3111,5.3035,5.3035,402946.0679
2012-02-03 15:10:00,13.87,13.88,13.86,13.86,296982.6562128772,5.3035,5.3073,5.2997,5.2997,296982.6562
2012-02-03 15:20:00,13.86,13.86,13.83,13.86,704918.0327868853,5.2997,5.2997,5.2882,5.2997,704918.0328
2012-02-03 15:30:00,13.86,13.87,13.83,13.83,551199.8099311,5.2997,5.3035,5.2882,5.2882,551199.8099
2012-02-03 15:40:00,13.83,13.87,13.82,13.86,539558.0898075552,5.2882,5.3035,5.2844,5.2997,539558.0898
2012-02-03 15:50:00,13.86,13.88,13.85,13.86,1068662.3901164173,5.2997,5.3073,5.2958,5.2997,1068662.3901
2012-02-06 09:30:00,13.76,13.78,13.68,13.69,752672.8439059159,5.2614,5.2691,5.2308,5.2347,752672.8439
2012-02-06 09:40:00,13.69,13.76,13.68,13.73,375148.4913281064,5.2347,5.2614,5.2308,5.25,375148.4913
2012-02-06 09:50:00,13.73,13.76,13.71,13.74,702779.7576621525,5.25,5.2614,5.2423,5.2538,702779.7577
2012-02-06 10:00:00,13.74,13.75,13.7,13.7,317415.0629603231,5.2538,5.2576,5.2385,5.2385,317415.063
2012-02-06 10:10:00,13.71,13.72,13.66,13.66,575671.1808030411,5.2423,5.2461,5.2232,5.2232,575671.1808
2012-02-06 10:20:00,13.66,13.68,13.63,13.66,1000000.0,5.2232,5.2308,5.2117,5.2232,1000000.0
2012-02-06 10:30:00,13.66,13.7,13.66,13.69,451413.6374435733,5.2232,5.2385,5.2232,5.2347,451413.6374
2012-02-06 10:40:00,13.69,13.69,13.65,13.65,229033.02447137088,5.2347,5.2347,5.2194,5.2194,229033.0245
2012-02-06 10:50:00,13.65,13.68,13.65,13.67,270848.182466144,5.2194,5.2308,5.2194,5.227,270848.1825
2012-02-06 11:00:00,13.67,13.67,13.64,13.67,284628.1777144215,5.227,5.227,5.2155,5.227,284628.1777
2012-02-06 11:10:00,13.67,13.68,13.65,13.66,827037.3010216204,5.227,5.2308,5.2194,5.2232,827037.301
2012-02-06 11:20:00,13.65,13.67,13.64,13.66,329056.7830838679,5.2194,5.227,5.2155,5.2232,329056.7831
2012-02-06 11:30:00,13.66,13.68,13.66,13.68,661914.9441672607,5.2232,5.2308,5.2232,5.2308,661914.9442
2012-02-06 11:40:00,13.68,13.69,13.66,13.69,808980.7555238775,5.2308,5.2347,5.2232,5.2347,808980.7555
2012-02-06 11:50:00,13.69,13.69,13.67,13.68,669280.11404134,5.2347,5.2347,5.227,5.2308,669280.114
2012-02-06 12:00:00,13.68,13.7,13.67,13.68,589451.1760513186,5.2308,5.2385,5.227,5.2308,589451.1761
2012-02-06 12:10:00,13.68,13.71,13.68,13.71,359942.9793300072,5.2308,5.2423,5.2308,5.2423,359942.9793
2012-02-06 12:20:00,13.71,13.71,13.69,13.7,171537.18222855785,5.2423,5.2423,5.2347,5.2385,171537.1822
2012-02-06 12:30:00,13.7,13.76,13.69,13.76,468757.42456640536,5.2385,5.2614,5.2347,5.2614,468757.4246
2012-02-06 12:40:00,13.75,13.76,13.75,13.76,295319.55333808507,5.2576,5.2614,5.2576,5.2614,295319.5533
2012-02-06 12:50:00,13.76,13.76,13.74,13.74,617723.9249227846,5.2614,5.2614,5.2538,5.2538,617723.9249
2012-02-06 13:00:00,13.74,13.75,13.74,13.74,197909.24210026136,5.2538,5.2576,5.2538,5.2538,197909.2421
2012-02-06 13:10:00,13.75,13.76,13.75,13.75,386077.4530767403,5.2576,5.2614,5.2576,5.2576,386077.4531
2012-02-06 13:20:00,13.75,13.76,13.73,13.75,249703.0173437872,5.2576,5.2614,5.25,5.2576,249703.0173
2012-02-06 13:30:00,13.74,13.77,13.74,13.76,679733.9035400333,5.2538,5.2653,5.2538,5.2614,679733.9035
2012-02-06 13:40:00,13.76,13.77,13.74,13.75,713708.7194107864,5.2614,5.2653,5.2538,5.2576,713708.7194
2012-02-06 13:50:00,13.74,13.76,13.74,13.76,178189.59372772631,5.2538,5.2614,5.2538,5.2614,178189.5937
2012-02-06 14:00:00,13.76,13.76,13.74,13.75,315039.2017106201,5.2614,5.2614,5.2538,5.2576,315039.2017
2012-02-06 14:10:00,13.75,13.76,13.75,13.75,419814.6828225232,5.2576,5.2614,5.2576,5.2576,419814.6828
2012-02-06 14:20:00,13.75,13.77,13.75,13.77,473984.319315752,5.2576,5.2653,5.2576,5.2653,473984.3193
2012-02-06 14:30:00,13.76,13.76,13.75,13.76,368258.4937039677,5.2614,5.2614,5.2576,5.2614,368258.4937
2012-02-06 14:40:00,13.76,13.76,13.72,13.73,494654.3121881682,5.2614,5.2614,5.2461,5.25,494654.3122
2012-02-06 14:50:00,13.72,13.73,13.71,13.72,488001.9006889998,5.2461,5.25,5.2423,5.2461,488001.9007
2012-02-06 15:00:00,13.73,13.76,13.72,13.76,751484.9132810644,5.25,5.2614,5.2461,5.2614,751484.9133
2012-02-06 15:10:00,13.75,13.76,13.73,13.76,540746.0204324068,5.2576,5.2614,5.25,5.2614,540746.0204
2012-02-06 15:20:00,13.76,13.76,13.74,13.74,354478.4984556902,5.2614,5.2614,5.2538,5.2538,354478.4985
2012-02-06 15:30:00,13.74,13.75,13.72,13.73,478023.2834402471,5.2538,5.2576,5.2461,5.25,478023.2834
2012-02-06 15:40:00,13.73,13.74,13.72,13.73,611784.271798527,5.25,5.2538,5.2461,5.25,611784.2718
2012-02-06 15:50:00,13.73,13.76,13.72,13.74,1183416.488477073,5.25,5.2614,5.2461,5.2538,1183416.4885
2012-02-07 09:30:00,13.76,13.8,13.65,13.76,611071.5134236161,5.2614,5.2767,5.2194,5.2614,611071.5134
2012-02-07 09:40:00,13.76,13.82,13.76,13.8,737229.7457828464,5.2614,5.2844,5.2614,5.2767,737229.7458
2012-02-07 09:50:00,13.79,13.81,13.75,13.78,617961.5110477548,5.2729,5.2805,5.2576,5.2691,617961.511
2012-02-07 10:00:00,13.78,13.78,13.72,13.76,348776.43145640293,5.2691,5.2691,5.2461,5.2614,348776.4315
2012-02-07 10:10:00,13.76,13.8,13.75,13.79,168210.97647897364,5.2614,5.2767,5.2576,5.2729,168210.9765
2012-02-07 10:20:00,13.79,13.8,13.77,13.78,373247.802328344,5.2729,5.2767,5.2653,5.2691,373247.8023
2012-02-07 10:30:00,13.78,13.79,13.77,13.78,239724.40009503445,5.2691,5.2729,5.2653,5.2691,239724.4001
2012-02-07 10:40:00,13.79,13.83,13.78,13.83,409598.4794488002,5.2729,5.2882,5.2691,5.2882,409598.4794
2012-02-07 10:50:00,13.82,13.86,13.82,13.86,387502.96982656216,5.2844,5.2997,5.2844,5.2997,387502.9698
2012-02-07 11:00:00,13.86,13.86,13.84,13.84,162508.90947968638,5.2997,5.2997,5.292,5.292,162508.9095
2012-02-07 11:10:00,13.84,13.85,13.82,13.83,191969.5889760038,5.292,5.2958,5.2844,5.2882,191969.589
2012-02-07 11:20:00,13.83,13.83,13.81,13.83,402708.48182466143,5.2882,5.2882,5.2805,5.2882,402708.4818
2012-02-07 11:30:00,13.83,13.85,13.82,13.85,260156.8068424804,5.2882,5.2958,5.2844,5.2958,260156.8068
2012-02-07 11:40:00,13.85,13.85,13.81,13.81,709194.5830363507,5.2958,5.2958,5.2805,5.2805,709194.583
2012-02-07 11:50:00,13.82,13.83,13.8,13.82,184129.24685198383,5.2844,5.2882,5.2767,5.2844,184129.2469
2012-02-07 12:00:00,13.82,13.83,13.81,13.83,959847.9448800192,5.2844,5.2882,5.2805,5.2882,959847.9449
2012-02-07 12:10:00,13.83,13.85,13.83,13.85,127821.33523402234,5.2882,5.2958,5.2882,5.2958,127821.3352
2012-02-07 12:20:00,13.85,13.87,13.83,13.83,327631.2663340461,5.2958,5.3035,5.2882,5.2882,327631.2663
2012-02-07 12:30:00,13.83,13.83,13.82,13.83,102399.61986220004,5.2882,5.2882,5.2844,5.2882,102399.6199
2012-02-07 12:40:00,13.83,13.84,13.83,13.83,117842.71798526966,5.2882,5.292,5.2882,5.2882,117842.718
2012-02-07 12:50:00,13.83,13.84,13.83,13.84,135424.091233072,5.2882,5.292,5.2882,5.292,135424.0912
2012-02-07 13:00:00,13.84,13.84,13.83,13.84,290092.6585887384,5.292,5.292,5.2882,5.292,290092.6586
2012-02-07 13:10:00,13.83,13.84,13.81,13.81,249227.84509384647,5.2882,5.292,5.2805,5.2805,249227.8451
2012-02-07 13:20:00,13.82,13.82,13.78,13.8,348301.2592064624,5.2844,5.2844,5.2691,5.2767,348301.2592
2012-02-07 13:30:00,13.8,13.8,13.78,13.8,437158.4699453552,5.2767,5.2767,5.2691,5.2767,437158.4699
2012-02-07 13:40:00,13.8,13.82,13.79,13.82,430743.64457115706,5.2767,5.2844,5.2729,5.2844,430743.6446
2012-02-07 13:50:00,13.82,13.84,13.81,13.84,744832.501781896,5.2844,5.292,5.2805,5.292,744832.5018
2012-02-07 14:00:00,13.84,13.85,13.82,13.83,216440.95984794488,5.292,5.2958,5.2844,5.2882,216440.9598
2012-02-07 14:10:00,13.83,13.83,13.82,13.83,73651.69874079354,5.2882,5.2882,5.2844,5.2882,73651.6987
2012-02-07 14:20:00,13.82,13.82,13.8,13.81,158232.35923022096,5.2844,5.2844,5.2767,5.2805,158232.3592
2012-02-07 14:30:00,13.81,13.83,13.81,13.83,141126.15823235924,5.2805,5.2882,5.2805,5.2882,141126.1582
2012-02-07 14:40:00,13.83,13.83,13.82,13.83,234497.50534568785,5.2882,5.2882,5.2844,5.2882,234497.5053
2012-02-07 14:50:00,13.83,13.85,13.8,13.8,368258.4937039677,5.2882,5.2958,5.2767,5.2767,368258.4937
2012-02-07 15:00:00,13.8,13.81,13.79,13.79,452839.1541933951,5.2767,5.2805,5.2729,5.2729,452839.1542
2012-02-07 15:10:00,13.79,13.82,13.79,13.81,266334.04609170824,5.2729,5.2844,5.2729,5.2805,266334.0461
2012-02-07 15:20:00,13.81,13.85,13.81,13.85,546923.2596816346,5.2805,5.2958,5.2805,5.2958,546923.2597
2012-02-07 15:30:00,13.85,13.88,13.84,13.87,1327393.6802090758,5.2958,5.3073,5.292,5.3035,1327393.6802
2012-02-07 15:40:00,13.87,13.88,13.83,13.85,778569.7315276788,5.3035,5.3073,5.2882,5.2958,778569.7315
2012-02-07 15:50:00,13.85,13.86,13.82,13.84,831076.2651461154,5.2958,5.2997,5.2844,5.292,831076.2651
2012-02-08 09:30:00,13.83,13.99,13.81,13.94,1792824.899025897,5.2882,5.3494,5.2805,5.3303,1792824.899
2012-02-08 09:40:00,13.94,14.05,13.93,14.01,1774530.7674031835,5.3303,5.3723,5.3264,5.357,1774530.7674
2012-02-08 09:50:00,14.02,14.05,13.95,13.96,466619.1494416726,5.3608,5.3723,5.3341,5.3379,466619.1494
2012-02-08 10:00:00,13.96,13.99,13.94,13.97,414825.37419814686,5.3379,5.3494,5.3303,5.3417,414825.3742
2012-02-08 10:10:00,13.97,14.0,13.97,13.97,432644.33357091947,5.3417,5.3532,5.3417,5.3417,432644.3336
2012-02-08 10:20:00,13.97,13.99,13.95,13.98,631741.5062960323,5.3417,5.3494,5.3341,5.3456,631741.5063
2012-02-08 10:30:00,13.98,13.99,13.94,13.94,552150.1544309813,5.3456,5.3494,5.3303,5.3303,552150.1544
2012-02-08 10:40:00,13.95,13.97,13.93,13.96,363031.59895462106,5.3341,5.3417,5.3264,5.3379,363031.599
2012-02-08 10:50:00,13.97,14.01,13.97,14.01,535043.9534331196,5.3417,5.357,5.3417,5.357,535043.9534
2012-02-08 11:00:00,14.0,14.05,13.94,13.94,944167.2606319792,5.3532,5.3723,5.3303,5.3303,944167.2606
2012-02-08 11:10:00,13.94,13.94,13.8,13.8,875029.6982656213,5.3303,5.3303,5.2767,5.2767,875029.6983
2012-02-08 11:20:00,13.8,13.84,13.78,13.81,543597.0539320504,5.2767,5.292,5.2691,5.2805,543597.0539
2012-02-08 11:30:00,13.81,13.86,13.81,13.86,388453.31432644336,5.2805,5.2997,5.2805,5.2997,388453.3143
2012-02-08 11:40:00,13.86,13.86,13.81,13.85,240437.15846994537,5.2997,5.2997,5.2805,5.2958,240437.1585
2012-02-08 11:50:00,13.85,13.9,13.84,13.89,370396.7688287004,5.2958,5.315,5.292,5.3111,370396.7688
2012-02-08 12:00:00,13.89,13.91,13.87,13.87,351389.87883107626,5.3111,5.3188,5.3035,5.3035,351389.8788
2012-02-08 12:10:00,13.87,13.89,13.86,13.87,209550.96222380613,5.3035,5.3111,5.2997,5.3035,209550.9622
2012-02-08 12:20:00,13.87,13.89,13.87,13.89,247564.7422190544,5.3035,5.3111,5.3035,5.3111,247564.7422
2012-02-08 12:30:00,13.89,13.89,13.86,13.89,231884.0579710145,5.3111,5.3111,5.2997,5.3111,231884.058
2012-02-08 12:40:00,13.89,13.9,13.89,13.89,173200.28510334998,5.3111,5.315,5.3111,5.3111,173200.2851
2012-02-08 12:50:00,13.89,13.94,13.89,13.92,257305.7733428368,5.3111,5.3303,5.3111,5.3226,257305.7733
2012-02-08 13:00:00,13.93,13.98,13.92,13.97,743169.3989071038,5.3264,5.3456,5.3226,5.3417,743169.3989
2012-02-08 13:10:00,13.97,13.99,13.97,13.99,376098.8358279877,5.3417,5.3494,5.3417,5.3494,376098.8358
2012-02-08 13:20:00,13.99,13.99,13.97,13.99,611071.5134236161,5.3494,5.3494,5.3417,5.3494,611071.5134
2012-02-08 13:30:00,13.99,13.99,13.96,13.98,526966.0251841292,5.3494,5.3494,5.3379,5.3456,526966.0252
2012-02-08 13:40:00,13.98,13.99,13.97,13.98,525778.0945592778,5.3456,5.3494,5.3417,5.3456,525778.0946
2012-02-08 13:50:00,13.98,13.99,13.96,13.96,142551.67498218105,5.3456,5.3494,5.3379,5.3379,142551.675
2012-02-08 14:00:00,13.96,13.98,13.94,13.94,357804.7042052744,5.3379,5.3456,5.3303,5.3303,357804.7042
2012-02-08 14:10:00,13.94,13.96,13.94,13.94,335471.60845806607,5.3303,5.3379,5.3303,5.3303,335471.6085
2012-02-08 14:20:00,13.94,13.96,13.9,13.96,573057.7334283678,5.3303,5.3379,5.315,5.3379,573057.7334
2012-02-08 14:30:00,13.95,13.97,13.95,13.95,221905.44072226185,5.3341,5.3417,5.3341,5.3341,221905.4407
2012-02-08 14:40:00,13.95,13.96,13.93,13.94,420289.8550724638,5.3341,5.3379,5.3264,5.3303,420289.8551
2012-02-08 14:50:00,13.94,13.94,13.92,13.93,436445.7115704443,5.3303,5.3303,5.3226,5.3264,436445.7116
2012-02-08 15:00:00,13.93,13.94,13.91,13.92,1166785.4597291518,5.3264,5.3303,5.3188,5.3226,1166785.4597
2012-02-08 15:10:00,13.92,13.95,13.91,13.94,617248.7526728439,5.3226,5.3341,5.3188,5.3303,617248.7527
2012-02-08 15:20:00,13.94,13.95,13.93,13.94,383226.4195770967,5.3303,5.3341,5.3264,5.3303,383226.4196
2012-02-08 15:30:00,13.94,13.94,13.91,13.92,569256.355428843,5.3303,5.3303,5.3188,5.3226,569256.3554
2012-02-08 15:40:00,13.92,13.94,13.91,13.91,742931.8127821336,5.3226,5.3303,5.3188,5.3188,742931.8128
2012-02-08 15:50:00,13.91,13.93,13.9,13.91,1363506.7712045617,5.3188,5.3264,5.315,5.3188,1363506.7712
2012-02-09 09:30:00,13.94,13.97,13.8,13.85,849370.3967688287,5.3303,5.3417,5.2767,5.2958,849370.3968
2012-02-09 09:40:00,13.84,13.84,13.73,13.73,664528.391541934,5.292,5.292,5.25,5.25,664528.3915
2012-02-09 09:50:00,13.73,13.84,13.73,13.81,735091.4706581136,5.25,5.292,5.25,5.2805,735091.4707
2012-02-09 10:00:00,13.8,13.82,13.76,13.79,627940.1282965075,5.2767,5.2844,5.2614,5.2729,627940.1283
2012-02-09 10:10:00,13.79,13.81,13.77,13.78,519125.6830601093,5.2729,5.2805,5.2653,5.2691,519125.6831
2012-02-09 10:20:00,13.78,13.8,13.74,13.77,998336.897125208,5.2691,5.2767,5.2538,5.2653,998336.8971
2012-02-09 10:30:00,13.77,13.78,13.74,13.75,419577.0966975529,5.2653,5.2691,5.2538,5.2576,419577.0967
2012-02-09 10:40:00,13.76,13.81,13.76,13.79,347588.50083155144,5.2614,5.2805,5.2614,5.2729,347588.5008
2012-02-09 10:50:00,13.8,13.81,13.79,13.8,206699.9287241625,5.2767,5.2805,5.2729,5.2767,206699.9287
2012-02-09 11:00:00,13.8,13.83,13.8,13.83,403183.65407460206,5.2767,5.2882,5.2767,5.2882,403183.6541
2012-02-09 11:10:00,13.83,13.85,13.82,13.82,292230.9337134712,5.2882,5.2958,5.2844,5.2844,292230.9337
2012-02-09 11:20:00,13.82,13.84,13.81,13.82,269897.8379662628,5.2844,5.292,5.2805,5.2844,269897.838
2012-02-09 11:30:00,13.82,13.84,13.81,13.81,206937.51484913283,5.2844,5.292,5.2805,5.2805,206937.5148
2012-02-09 11:40:00,13.81,13.85,13.81,13.85,663340.4609170825,5.2805,5.2958,5.2805,5.2958,663340.4609
2012-02-09 11:50:00,13.85,13.87,13.85,13.86,130434.78260869563,5.2958,5.3035,5.2958,5.2997,130434.7826
2012-02-09 12:00:00,13.86,13.87,13.85,13.85,175576.146353053,5.2997,5.3035,5.2958,5.2958,175576.1464
2012-02-09 12:10:00,13.85,13.89,13.85,13.89,179615.11047754812,5.2958,5.3111,5.2958,5.3111,179615.1105
2012-02-09 12:20:00,13.88,13.9,13.86,13.88,324305.0605844619,5.3073,5.315,5.2997,5.3073,324305.0606
2012-02-09 12:30:00,13.88,13.89,13.87,13.89,237823.71109527204,5.3073,5.3111,5.3035,5.3111,237823.7111
2012-02-09 12:40:00,13.89,13.9,13.88,13.88,603706.3435495368,5.3111,5.315,5.3073,5.3073,603706.3435
2012-02-09 12:50:00,13.88,13.88,13.85,13.87,342124.0199572345,5.3073,5.3073,5.2958,5.3035,342124.02
2012-02-09 13:00:00,13.88,13.91,13.88,13.88,190544.072226182,5.3073,5.3188,5.3073,5.3073,190544.0722
2012-02-09 13:10:00,13.87,13.89,13.87,13.88,111427.89261107153,5.3035,5.3111,5.3035,5.3073,111427.8926
2012-02-09 13:20:00,13.88,13.91,13.88,13.91,300546.4480874317,5.3073,5.3188,5.3073,5.3188,300546.4481
2012-02-09 13:30:00,13.91,13.92,13.9,13.92,268472.321216441,5.3188,5.3226,5.315,5.3226,268472.3212
2012-02-09 13:40:00,13.92,13.94,13.91,13.92,562841.5300546448,5.3226,5.3303,5.3188,5.3226,562841.5301
2012-02-09 13:50:00,13.93,13.95,13.92,13.94,264670.9432169161,5.3264,5.3341,5.3226,5.3303,264670.9432
2012-02-09 14:00:00,13.94,13.97,13.94,13.95,467094.3216916133,5.3303,5.3417,5.3303,5.3341,467094.3217
2012-02-09 14:10:00,13.95,13.98,13.95,13.97,478498.4556901877,5.3341,5.3456,5.3341,5.3417,478498.4557
2012-02-09 14:20:00,13.97,13.99,13.97,13.98,246614.3977191732,5.3417,5.3494,5.3417,5.3456,246614.3977
2012-02-09 14:30:00,13.98,13.99,13.98,13.99,156569.25635542884,5.3456,5.3494,5.3456,5.3494,156569.2564
2012-02-09 14:40:00,13.99,14.01,13.98,13.98,470182.9413162272,5.3494,5.357,5.3456,5.3456,470182.9413
2012-02-09 14:50:00,13.99,14.0,13.98,13.99,280351.6274649561,5.3494,5.3532,5.3456,5.3494,280351.6275
2012-02-09 15:00:00,13.99,14.0,13.98,13.99,229508.19672131148,5.3494,5.3532,5.3456,5.3494,229508.1967
2012-02-09 15:10:00,13.99,14.0,13.98,13.99,323354.7160845807,5.3494,5.3532,5.3456,5.3494,323354.7161
2012-02-09 15:20:00,13.99,13.99,13.97,13.97,757424.5664053219,5.3494,5.3494,5.3417,5.3417,757424.5664
2012-02-09 15:30:00,13.97,13.98,13.96,13.97,535519.1256830601,5.3417,5.3456,5.3379,5.3417,535519.1257
2012-02-09 15:40:00,13.97,13.97,13.96,13.97,701354.2409123307,5.3417,5.3417,5.3379,5.3417,701354.2409
2012-02-09 15:50:00,13.97,14.01,13.96,14.0,2150629.603231171,5.3417,5.357,5.3379,5.3532,2150629.6032
2012-02-10 09:30:00,13.84,13.87,13.73,13.84,963411.7367545736,5.292,5.3035,5.25,5.292,963411.7368
2012-02-10 09:40:00,13.83,13.88,13.83,13.87,644333.5709194583,5.2882,5.3073,5.2882,5.3035,644333.5709
2012-02-10 09:50:00,13.87,13.87,13.81,13.82,360655.737704918,5.3035,5.3035,5.2805,5.2844,360655.7377
2012-02-10 10:00:00,13.82,13.82,13.77,13.77,923734.8538845332,5.2844,5.2844,5.2653,5.2653,923734.8539
2012-02-10 10:10:00,13.77,13.83,13.77,13.81,632216.6785459729,5.2653,5.2882,5.2653,5.2805,632216.6785
2012-02-10 10:20:00,13.81,13.86,13.81,13.86,279401.2829650748,5.2805,5.2997,5.2805,5.2997,279401.283
2012-02-10 10:30:00,13.86,13.87,13.82,13.82,210976.478973628,5.2997,5.3035,5.2844,5.2844,210976.479
2012-02-10 10:40:00,13.82,13.86,13.82,13.83,564267.0468044666,5.2844,5.2997,5.2844,5.2882,564267.0468
2012-02-10 10:50:00,13.83,13.87,13.83,13.86,260869.5652173913,5.2882,5.3035,5.2882,5.2997,260869.5652
2012-02-10 11:00:00,13.87,13.92,13.86,13.92,324542.6467094322,5.3035,5.3226,5.2997,5.3226,324542.6467
2012-02-10 11:10:00,13.93,13.95,13.89,13.95,507483.9629365645,5.3264,5.3341,5.3111,5.3341,507483.9629
2012-02-10 11:20:00,13.95,13.95,13.91,13.92,336897.12520788785,5.3341,5.3341,5.3188,5.3226,336897.1252
2012-02-10 11:30:00,13.92,13.96,13.91,13.95,268947.4934663816,5.3226,5.3379,5.3188,5.3341,268947.4935
2012-02-10 11:40:00,13.95,13.96,13.94,13.95,187455.45260156807,5.3341,5.3379,5.3303,5.3341,187455.4526
2012-02-10 11:50:00,13.95,13.98,13.95,13.95,243525.7780945593,5.3341,5.3456,5.3341,5.3341,243525.7781
2012-02-10 12:00:00,13.95,13.97,13.94,13.95,257780.9455927774,5.3341,5.3417,5.3303,5.3341,257780.9456
2012-02-10 12:10:00,13.95,13.95,13.94,13.95,96935.13898788313,5.3341,5.3341,5.3303,5.3341,96935.139
2012-02-10 12:20:00,13.95,13.96,13.94,13.94,184366.8329769541,5.3341,5.3379,5.3303,5.3303,184366.833
2012-02-10 12:30:00,13.94,13.99,13.94,13.98,304110.23996198626,5.3303,5.3494,5.3303,5.3456,304110.24
2012-02-10 12:40:00,13.99,14.01,13.98,14.01,317415.0629603231,5.3494,5.357,5.3456,5.357,317415.063
2012-02-10 12:50:00,14.01,14.01,13.99,14.0,204324.0674744595,5.357,5.357,5.3494,5.3532,204324.0675
2012-02-10 13:00:00,14.0,14.0,13.97,13.97,130909.95485863628,5.3532,5.3532,5.3417,5.3417,130909.9549
2012-02-10 13:10:00,13.97,13.97,13.93,13.93,329056.7830838679,5.3417,5.3417,5.3264,5.3264,329056.7831
2012-02-10 13:20:00,13.93,13.93,13.92,13.93,118317.89023521026,5.3264,5.3264,5.3226,5.3264,118317.8902
2012-02-10 13:30:00,13.92,13.93,13.86,13.87,737229.7457828464,5.3226,5.3264,5.2997,5.3035,737229.7458
2012-02-10 13:40:00,13.88,13.91,13.87,13.91,222618.1990971728,5.3073,5.3188,5.3035,5.3188,222618.1991
2012-02-10 13:50:00,13.91,13.91,13.9,13.9,289855.0724637681,5.3188,5.3188,5.315,5.315,289855.0725
2012-02-10 14:00:00,13.9,13.92,13.89,13.92,228320.26609646,5.315,5.3226,5.3111,5.3226,228320.2661
2012-02-10 14:10:00,13.92,13.94,13.92,13.93,253979.5675932525,5.3226,5.3303,5.3226,5.3264,253979.5676
2012-02-10 14:20:00,13.93,13.94,13.91,13.91,283202.6609645997,5.3264,5.3303,5.3188,5.3188,283202.661
2012-02-10 14:30:00,13.91,13.91,13.9,13.91,257305.7733428368,5.3188,5.3188,5.315,5.3188,257305.7733
2012-02-10 14:40:00,13.91,13.91,13.89,13.89,266571.6322166785,5.3188,5.3188,5.3111,5.3111,266571.6322
2012-02-10 14:50:00,13.89,13.9,13.88,13.89,190068.8999762414,5.3111,5.315,5.3073,5.3111,190068.9
2012-02-10 15:00:00,13.89,13.89,13.87,13.88,355428.8429555714,5.3111,5.3111,5.3035,5.3073,355428.843
2012-02-10 15:10:00,13.88,13.89,13.87,13.89,290330.2447137087,5.3073,5.3111,5.3035,5.3111,290330.2447
2012-02-10 15:20:00,13.89,13.89,13.88,13.89,360180.56545497745,5.3111,5.3111,5.3073,5.3111,360180.5655
2012-02-10 15:30:00,13.89,13.91,13.89,13.89,566167.735804229,5.3111,5.3188,5.3111,5.3111,566167.7358
2012-02-10 15:40:00,13.89,13.9,13.88,13.89,437158.4699453552,5.3111,5.315,5.3073,5.3111,437158.4699
2012-02-10 15:50:00,13.88,13.9,13.88,13.9,1239249.227845094,5.3073,5.315,5.3073,5.315,1239249.2278
2012-02-13 09:30:00,14.01,14.1,13.98,14.05,858398.6695177002,5.357,5.3914,5.3456,5.3723,858398.6695
2012-02-13 09:40:00,14.05,14.05,13.99,14.02,421715.3718222856,5.3723,5.3723,5.3494,5.3608,421715.3718
2012-02-13 09:50:00,14.01,14.02,13.98,14.01,561653.5994297933,5.357,5.3608,5.3456,5.357,561653.5994
2012-02-13 10:00:00,14.01,14.01,13.97,13.98,341886.4338322642,5.357,5.357,5.3417,5.3456,341886.4338
2012-02-13 10:10:00,13.98,13.98,13.91,13.94,432881.91969588975,5.3456,5.3456,5.3188,5.3303,432881.9197
2012-02-13 10:20:00,13.94,13.97,13.93,13.93,348776.43145640293,5.3303,5.3417,5.3264,5.3264,348776.4315
2012-02-13 10:30:00,13.93,13.94,13.89,13.9,355428.8429555714,5.3264,5.3303,5.3111,5.315,355428.843
2012-02-13 10:40:00,13.9,13.92,13.89,13.91,241625.0890947969,5.315,5.3226,5.3111,5.3188,241625.0891
2012-02-13 10:50:00,13.91,13.94,13.9,13.94,230696.12734616292,5.3188,5.3303,5.315,5.3303,230696.1273
2012-02-13 11:00:00,13.94,13.98,13.94,13.96,238774.05559515324,5.3303,5.3456,5.3303,5.3379,238774.0556
2012-02-13 11:10:00,13.95,13.97,13.95,13.97,375623.6635780471,5.3341,5.3417,5.3341,5.3417,375623.6636
2012-02-13 11:20:00,13.97,13.98,13.94,13.97,248277.5005939653,5.3417,5.3456,5.3303,5.3417,248277.5006
2012-02-13 11:30:00,13.97,13.99,13.95,13.96,192444.7612259444,5.3417,5.3494,5.3341,5.3379,192444.7612
2012-02-13 11:40:00,13.96,13.99,13.94,13.98,338797.81420765026,5.3379,5.3494,5.3303,5.3456,338797.8142
2012-02-13 11:50:00,13.98,13.99,13.97,13.97,208600.6177239249,5.3456,5.3494,5.3417,5.3417,208600.6177
2012-02-13 12:00:00,13.97,13.98,13.95,13.95,150629.6032311713,5.3417,5.3456,5.3341,5.3341,150629.6032
2012-02-13 12:10:00,13.95,13.96,13.94,13.95,212639.5818484201,5.3341,5.3379,5.3303,5.3341,212639.5818
2012-02-13 12:20:00,13.95,13.96,13.94,13.94,78403.42124019958,5.3341,5.3379,5.3303,5.3303,78403.4212
2012-02-13 12:30:00,13.94,13.94,13.93,13.93,153718.22285578522,5.3303,5.3303,5.3264,5.3264,153718.2229
2012-02-13 12:40:00,13.93,13.93,13.91,13.91,165835.11522927062,5.3264,5.3264,5.3188,5.3188,165835.1152
2012-02-13 12:50:00,13.92,13.94,13.91,13.94,114991.68448562604,5.3226,5.3303,5.3188,5.3303,114991.6845
2012-02-13 13:00:00,13.94,13.96,13.94,13.96,154668.56735566643,5.3303,5.3379,5.3303,5.3379,154668.5674
2012-02-13 13:10:00,13.96,13.96,13.93,13.93,452126.3958184842,5.3379,5.3379,5.3264,5.3264,452126.3958
2012-02-13 13:20:00,13.93,13.94,13.93,13.94,43953.43311950582,5.3264,5.3303,5.3264,5.3303,43953.4331
2012-02-13 13:30:00,13.94,13.95,13.93,13.94,163459.25397956758,5.3303,5.3341,5.3264,5.3303,163459.254
2012-02-13 13:40:00,13.94,13.95,13.94,13.94,220717.5100974104,5.3303,5.3341,5.3303,5.3303,220717.5101
2012-02-13 13:50:00,13.94,13.95,13.93,13.94,347113.32858161087,5.3303,5.3341,5.3264,5.3303,347113.3286
2012-02-13 14:00:00,13.94,13.95,13.94,13.94,134711.3328581611,5.3303,5.3341,5.3303,5.3303,134711.3329
2012-02-13 14:10:00,13.94,13.95,13.94,13.95,223806.12972202423,5.3303,5.3341,5.3303,5.3341,223806.1297
2012-02-13 14:20:00,13.95,13.95,13.92,13.93,420052.2689474935,5.3341,5.3341,5.3226,5.3264,420052.2689
2012-02-13 14:30:00,13.93,13.96,13.93,13.94,501544.30981230695,5.3264,5.3379,5.3264,5.3303,501544.3098
2012-02-13 14:40:00,13.94,13.97,13.94,13.94,210263.72059871705,5.3303,5.3417,5.3303,5.3303,210263.7206
2012-02-13 14:50:00,13.95,13.95,13.94,13.95,386315.0392017106,5.3341,5.3341,5.3303,5.3341,386315.0392
2012-02-13 15:00:00,13.95,13.96,13.93,13.95,442860.5369446424,5.3341,5.3379,5.3264,5.3341,442860.5369
2012-02-13 15:10:00,13.94,13.97,13.94,13.97,306961.27346162987,5.3303,5.3417,5.3303,5.3417,306961.2735
2012-02-13 15:20:00,13.97,13.99,13.95,13.99,462105.01306723687,5.3417,5.3494,5.3341,5.3494,462105.0131
2012-02-13 15:30:00,13.98,13.99,13.94,13.96,357804.7042052744,5.3456,5.3494,5.3303,5.3379,357804.7042
2012-02-13 15:40:00,13.95,13.95,13.93,13.95,244951.2948443811,5.3341,5.3341,5.3264,5.3341,244951.2948
2012-02-13 15:50:00,13.94,13.96,13.94,13.96,724400.0950344501,5.3303,5.3379,5.3303,5.3379,724400.095
2012-02-14 09:30:00,13.89,13.97,13.86,13.97,415775.71869802807,5.3111,5.3417,5.2997,5.3417,415775.7187
2012-02-14 09:40:00,13.97,13.99,13.94,13.97,339748.15870753146,5.3417,5.3494,5.3303,5.3417,339748.1587
2012-02-14 09:50:00,13.97,13.97,13.91,13.91,322879.54383464006,5.3417,5.3417,5.3188,5.3188,322879.5438
2012-02-14 10:00:00,13.91,13.93,13.88,13.89,320978.85483487765,5.3188,5.3264,5.3073,5.3111,320978.8548
2012-02-14 10:10:00,13.89,13.89,13.85,13.85,482537.41981468286,5.3111,5.3111,5.2958,5.2958,482537.4198
2012-02-14 10:20:00,13.86,13.9,13.85,13.89,483725.3504395344,5.2997,5.315,5.2958,5.3111,483725.3504
2012-02-14 10:30:00,13.89,13.9,13.87,13.89,269660.2518412925,5.3111,5.315,5.3035,5.3111,269660.2518
2012-02-14 10:40:00,13.89,13.9,13.88,13.88,252791.63696840103,5.3111,5.315,5.3073,5.3073,252791.637
2012-02-14 10:50:00,13.88,13.88,13.85,13.88,231171.2995961036,5.3073,5.3073,5.2958,5.3073,231171.2996
2012-02-14 11:00:00,13.87,13.88,13.85,13.86,177476.8353528154,5.3035,5.3073,5.2958,5.2997,177476.8354
2012-02-14 11:10:00,13.86,13.88,13.85,13.85,205511.998099311,5.2997,5.3073,5.2958,5.2958,205511.9981
2012-02-14 11:20:00,13.86,13.88,13.85,13.88,245426.4670943217,5.2997,5.3073,5.2958,5.3073,245426.4671
2012-02-14 11:30:00,13.89,13.89,13.86,13.86,225469.23259681635,5.3111,5.3111,5.2997,5.2997,225469.2326
2012-02-14 11:40:00,13.86,13.87,13.86,13.86,116654.78736041817,5.2997,5.3035,5.2997,5.2997,116654.7874
2012-02-14 11:50:00,13.86,13.89,13.83,13.86,369208.8382038489,5.2997,5.3111,5.2882,5.2997,369208.8382
2012-02-14 12:00:00,13.85,13.86,13.84,13.86,93846.51936326918,5.2958,5.2997,5.292,5.2997,93846.5194
2012-02-14 12:10:00,13.86,13.86,13.83,13.84,118317.89023521026,5.2997,5.2997,5.2882,5.292,118317.8902
2012-02-14 12:20:00,13.85,13.85,13.82,13.84,137324.7802328344,5.2958,5.2958,5.2844,5.292,137324.7802
2012-02-14 12:30:00,13.84,13.85,13.83,13.83,158945.11760513188,5.292,5.2958,5.2882,5.2882,158945.1176
2012-02-14 12:40:00,13.83,13.85,13.83,13.85,63910.66761701117,5.2882,5.2958,5.2882,5.2958,63910.6676
2012-02-14 12:50:00,13.84,13.85,13.81,13.81,196958.8976003801,5.292,5.2958,5.2805,5.2805,196958.8976
2012-02-14 13:00:00,13.81,13.81,13.78,13.79,244000.9503444999,5.2805,5.2805,5.2691,5.2729,244000.9503
2012-02-14 13:10:00,13.79,13.79,13.78,13.78,214540.27084818247,5.2729,5.2729,5.2691,5.2691,214540.2708
2012-02-14 13:20:00,13.78,13.81,13.78,13.81,200760.27559990497,5.2691,5.2805,5.2691,5.2805,200760.2756
2012-02-14 13:30:00,13.81,13.83,13.81,13.83,258731.2900926586,5.2805,5.2882,5.2805,5.2882,258731.2901
2012-02-14 13:40:00,13.83,13.86,13.83,13.86,321216.44095984794,5.2882,5.2997,5.2882,5.2997,321216.441
2012-02-14 13:50:00,13.86,13.86,13.81,13.84,728439.0591589451,5.2997,5.2997,5.2805,5.292,728439.0592
2012-02-14 14:00:00,13.84,13.84,13.78,13.79,496079.82893799,5.292,5.292,5.2691,5.2729,496079.8289
2012-02-14 14:10:00,13.79,13.8,13.77,13.78,342836.7783321454,5.2729,5.2767,5.2653,5.2691,342836.7783
2012-02-14 14:20:00,13.78,13.79,13.77,13.79,338322.6419577097,5.2691,5.2729,5.2653,5.2729,338322.642
2012-02-14 14:30:00,13.79,13.81,13.78,13.81,217391.30434782608,5.2729,5.2805,5.2691,5.2805,217391.3043
2012-02-14 14:40:00,13.81,13.83,13.79,13.8,696127.3461629841,5.2805,5.2882,5.2729,5.2767,696127.3462
2012-02-14 14:50:00,13.8,13.82,13.8,13.81,205036.8258493704,5.2767,5.2844,5.2767,5.2805,205036.8258
2012-02-14 15:00:00,13.81,13.86,13.81,13.85,324067.47445949155,5.2805,5.2997,5.2805,5.2958,324067.4745
2012-02-14 15:10:00,13.85,13.86,13.81,13.81,289379.9002138275,5.2958,5.2997,5.2805,5.2805,289379.9002
2012-02-14 15:20:00,13.82,13.82,13.78,13.79,290092.6585887384,5.2844,5.2844,5.2691,5.2729,290092.6586
2012-02-14 15:30:00,13.79,13.85,13.78,13.84,424566.4053219292,5.2729,5.2958,5.2691,5.292,424566.4053
2012-02-14 15:40:00,13.84,13.87,13.83,13.87,1052031.3613684962,5.292,5.3035,5.2882,5.3035,1052031.3614
2012-02-14 15:50:00,13.87,13.89,13.83,13.87,2295794.725588025,5.3035,5.3111,5.2882,5.3035,2295794.7256
2012-02-15 09:30:00,13.98,13.99,13.84,13.85,1066524.1149916844,5.3456,5.3494,5.292,5.2958,1066524.115
2012-02-15 09:40:00,13.85,13.93,13.84,13.89,791399.3822760751,5.2958,5.3264,5.292,5.3111,791399.3823
2012-02-15 09:50:00,13.89,14.0,13.88,13.99,951770.0166310288,5.3111,5.3532,5.3073,5.3494,951770.0166
2012-02-15 10:00:00,13.99,14.03,13.97,13.98,863625.5642670469,5.3494,5.3647,5.3417,5.3456,863625.5643
2012-02-15 10:10:00,13.98,14.05,13.98,14.03,1072463.768115942,5.3456,5.3723,5.3456,5.3647,1072463.7681
2012-02-15 10:20:00,14.03,14.05,14.01,14.05,401758.1373247802,5.3647,5.3723,5.357,5.3723,401758.1373
2012-02-15 10:30:00,14.05,14.07,14.04,14.05,463292.9436920884,5.3723,5.38,5.3685,5.3723,463292.9437
2012-02-15 10:40:00,14.05,14.13,14.05,14.13,1084580.6604894274,5.3723,5.4029,5.3723,5.4029,1084580.6605
2012-02-15 10:50:00,14.13,14.15,14.12,14.13,892373.4853884534,5.4029,5.4106,5.3991,5.4029,892373.4854
2012-02-15 11:00:00,14.13,14.13,14.09,14.11,758374.9109052032,5.4029,5.4029,5.3876,5.3953,758374.9109
2012-02-15 11:10:00,14.11,14.12,14.1,14.11,319315.7519600856,5.3953,5.3991,5.3914,5.3953,319315.752
2012-02-15 11:20:00,14.11,14.14,14.11,14.14,310287.47921121406,5.3953,5.4067,5.3953,5.4067,310287.4792
2012-02-15 11:30:00,14.14,14.14,14.1,14.12,242575.4335946781,5.4067,5.4067,5.3914,5.3991,242575.4336
2012-02-15 11:40:00,14.12,14.14,14.12,14.13,436920.8838203849,5.3991,5.4067,5.3991,5.4029,436920.8838
2012-02-15 11:50:00,14.14,14.21,14.13,14.21,759325.2554050843,5.4067,5.4335,5.4029,5.4335,759325.2554
2012-02-15 12:00:00,14.21,14.25,14.2,14.24,3127821.3352340222,5.4335,5.4488,5.4297,5.445,3127821.3352
2012-02-15 12:10:00,14.23,14.25,14.21,14.22,1572820.1473033975,5.4411,5.4488,5.4335,5.4373,1572820.1473
2012-02-15 12:20:00,14.22,14.24,14.21,14.23,410073.6516987408,5.4373,5.445,5.4335,5.4411,410073.6517
2012-02-15 12:30:00,14.22,14.23,14.19,14.2,619624.613922547,5.4373,5.4411,5.4258,5.4297,619624.6139
2012-02-15 12:40:00,14.2,14.21,14.18,14.2,562128.7716797339,5.4297,5.4335,5.422,5.4297,562128.7717
2012-02-15 12:50:00,14.19,14.21,14.14,14.15,931812.7821335234,5.4258,5.4335,5.4067,5.4106,931812.7821
2012-02-15 13:00:00,14.15,14.15,14.07,14.12,1117129.9596103588,5.4106,5.4106,5.38,5.3991,1117129.9596
2012-02-15 13:10:00,14.11,14.12,14.05,14.07,705630.7911617962,5.3953,5.3991,5.3723,5.38,705630.7912
2012-02-15 13:20:00,14.07,14.1,14.06,14.08,269660.2518412925,5.38,5.3914,5.3761,5.3838,269660.2518
2012-02-15 13:30:00,14.08,14.08,14.04,14.05,286291.2805892136,5.3838,5.3838,5.3685,5.3723,286291.2806
2012-02-15 13:40:00,14.06,14.07,14.03,14.06,280589.2135899264,5.3761,5.38,5.3647,5.3761,280589.2136
2012-02-15 13:50:00,14.06,14.11,14.05,14.1,369208.8382038489,5.3761,5.3953,5.3723,5.3914,369208.8382
2012-02-15 14:00:00,14.11,14.12,14.06,14.08,749346.6381563317,5.3953,5.3991,5.3761,5.3838,749346.6382
2012-02-15 14:10:00,14.08,14.08,14.03,14.03,311475.4098360656,5.3838,5.3838,5.3647,5.3647,311475.4098
2012-02-15 14:20:00,14.03,14.13,14.02,14.11,969588.9760038016,5.3647,5.4029,5.3608,5.3953,969588.976
2012-02-15 14:30:00,14.11,14.13,14.0,14.1,2139938.227607508,5.3953,5.4029,5.3532,5.3914,2139938.2276
2012-02-15 14:40:00,14.1,14.12,14.09,14.1,416488.4770729389,5.3914,5.3991,5.3876,5.3914,416488.4771
2012-02-15 14:50:00,14.1,14.11,14.02,14.02,502257.06818721787,5.3914,5.3953,5.3608,5.3608,502257.0682
2012-02-15 15:00:00,14.02,14.02,13.99,14.0,362318.8405797101,5.3608,5.3608,5.3494,5.3532,362318.8406
2012-02-15 15:10:00,14.0,14.02,13.99,13.99,539795.6759325255,5.3532,5.3608,5.3494,5.3494,539795.6759
2012-02-15 15:20:00,14.0,14.01,13.98,14.01,537419.8146828226,5.3532,5.357,5.3456,5.357,537419.8147
2012-02-15 15:30:00,14.01,14.01,13.98,14.01,1070087.9068662392,5.357,5.357,5.3456,5.357,1070087.9069
2012-02-15 15:40:00,14.02,14.06,14.01,14.03,1007127.5837491092,5.3608,5.3761,5.357,5.3647,1007127.5837
2012-02-15 15:50:00,14.03,14.04,14.0,14.02,1248277.5005939654,5.3647,5.3685,5.3532,5.3608,1248277.5006
2012-02-16 09:30:00,14.03,14.14,14.03,14.09,743406.9850320742,5.3647,5.4067,5.3647,5.3876,743406.985
2012-02-16 09:40:00,14.1,14.1,14.05,14.08,1004276.5502494656,5.3914,5.3914,5.3723,5.3838,1004276.5502
2012-02-16 09:50:00,14.08,14.1,14.03,14.07,946780.7080066524,5.3838,5.3914,5.3647,5.38,946780.708
2012-02-16 10:00:00,14.07,14.12,14.06,14.1,880969.3513898789,5.38,5.3991,5.3761,5.3914,880969.3514
2012-02-16 10:10:00,14.1,14.12,14.08,14.1,703254.9299120931,5.3914,5.3991,5.3838,5.3914,703254.9299
2012-02-16 10:20:00,14.1,14.12,14.07,14.07,1078403.4212401996,5.3914,5.3991,5.38,5.38,1078403.4212
2012-02-16 10:30:00,14.08,14.14,14.07,14.14,727963.8869090045,5.3838,5.4067,5.38,5.4067,727963.8869
2012-02-16 10:40:00,14.14,14.19,14.14,14.16,514373.9605607032,5.4067,5.4258,5.4067,5.4144,514373.9606
2012-02-16 10:50:00,14.16,14.18,14.16,14.16,326443.3357091946,5.4144,5.422,5.4144,5.4144,326443.3357
2012-02-16 11:00:00,14.16,14.18,14.16,14.16,596578.7598004277,5.4144,5.422,5.4144,5.4144,596578.7598
2012-02-16 11:10:00,14.16,14.2,14.15,14.19,396056.070325493,5.4144,5.4297,5.4106,5.4258,396056.0703
2012-02-16 11:20:00,14.19,14.21,14.18,14.2,292230.9337134712,5.4258,5.4335,5.422,5.4297,292230.9337
2012-02-16 11:30:00,14.2,14.24,14.17,14.24,593490.1401758137,5.4297,5.445,5.4182,5.445,593490.1402
2012-02-16 11:40:00,14.24,14.28,14.23,14.28,728201.4730339749,5.445,5.4603,5.4411,5.4603,728201.473
2012-02-16 11:50:00,14.28,14.33,14.27,14.3,1117367.5457353292,5.4603,5.4794,5.4564,5.4679,1117367.5457
2012-02-16 12:00:00,14.3,14.34,14.3,14.31,844381.0881444524,5.4679,5.4832,5.4679,5.4717,844381.0881
2012-02-16 12:10:00,14.31,14.34,14.31,14.33,593252.5540508435,5.4717,5.4832,5.4717,5.4794,593252.5541
2012-02-16 12:20:00,14.33,14.39,14.33,14.39,829175.576146353,5.4794,5.5023,5.4794,5.5023,829175.5761
2012-02-16 12:30:00,14.39,14.39,14.36,14.37,1075314.8016155856,5.5023,5.5023,5.4909,5.4947,1075314.8016
2012-02-16 12:40:00,14.37,14.37,14.34,14.34,367783.3214540271,5.4947,5.4947,5.4832,5.4832,367783.3215
2012-02-16 12:50:00,14.35,14.36,14.34,14.35,398431.931575196,5.487,5.4909,5.4832,5.487,398431.9316
2012-02-16 13:00:00,14.36,14.39,14.35,14.38,497505.34568781184,5.4909,5.5023,5.487,5.4985,497505.3457
2012-02-16 13:10:00,14.38,14.39,14.38,14.38,341886.4338322642,5.4985,5.5023,5.4985,5.4985,341886.4338
2012-02-16 13:20:00,14.38,14.39,14.37,14.39,273461.6298408173,5.4985,5.5023,5.4947,5.5023,273461.6298
2012-02-16 13:30:00,14.39,14.42,14.38,14.4,550011.8793062485,5.5023,5.5138,5.4985,5.5061,550011.8793
2012-02-16 13:40:00,14.4,14.4,14.37,14.38,433357.0919458304,5.5061,5.5061,5.4947,5.4985,433357.0919
2012-02-16 13:50:00,14.39,14.41,14.39,14.4,375623.6635780471,5.5023,5.51,5.5023,5.5061,375623.6636
2012-02-16 14:00:00,14.4,14.41,14.4,14.41,338085.0558327394,5.5061,5.51,5.5061,5.51,338085.0558
2012-02-16 14:10:00,14.41,14.42,14.4,14.41,472083.6303159896,5.51,5.5138,5.5061,5.51,472083.6303
2012-02-16 14:20:00,14.41,14.42,14.4,14.42,653124.2575433595,5.51,5.5138,5.5061,5.5138,653124.2575
2012-02-16 14:30:00,14.42,14.42,14.39,14.39,516749.8218104063,5.5138,5.5138,5.5023,5.5023,516749.8218
2012-02-16 14:40:00,14.39,14.44,14.39,14.44,866239.0116417202,5.5023,5.5214,5.5023,5.5214,866239.0116
2012-02-16 14:50:00,14.44,14.48,14.44,14.47,767403.1836540747,5.5214,5.5367,5.5214,5.5329,767403.1837
2012-02-16 15:00:00,14.47,14.5,14.47,14.5,1043240.674744595,5.5329,5.5444,5.5329,5.5444,1043240.6747
2012-02-16 15:10:00,14.5,14.51,14.46,14.5,1609170.8244238538,5.5444,5.5482,5.5291,5.5444,1609170.8244
2012-02-16 15:20:00,14.5,14.53,14.48,14.53,1215965.7875980043,5.5444,5.5559,5.5367,5.5559,1215965.7876
2012-02-16 15:30:00,14.53,14.53,14.5,14.53,1277975.7662152532,5.5559,5.5559,5.5444,5.5559,1277975.7662
2012-02-16 15:40:00,14.53,14.56,14.53,14.53,1982418.6267521973,5.5559,5.5673,5.5559,5.5559,1982418.6268
2012-02-16 15:50:00,14.53,14.55,14.52,14.52,3353765.7400807794,5.5559,5.5635,5.552,5.552,3353765.7401
2012-02-17 09:30:00,14.54,14.54,14.41,14.42,4541458.778807318,5.5597,5.5597,5.51,5.5138,4541458.7788
2012-02-17 09:40:00,14.42,14.55,14.42,14.53,846519.3632691851,5.5138,5.5635,5.5138,5.5559,846519.3633
2012-02-17 09:50:00,14.53,14.56,14.5,14.55,604894.2741743883,5.5559,5.5673,5.5444,5.5635,604894.2742
2012-02-17 10:00:00,14.55,14.56,14.51,14.55,637443.5732953196,5.5635,5.5673,5.5482,5.5635,637443.5733
2012-02-17 10:10:00,14.54,14.55,14.52,14.53,643383.2264195771,5.5597,5.5635,5.552,5.5559,643383.2264
2012-02-17 10:20:00,14.53,14.55,14.52,14.55,498930.8624376337,5.5559,5.5635,5.552,5.5635,498930.8624
2012-02-17 10:30:00,14.55,14.56,14.53,14.53,490377.7619387028,5.5635,5.5673,5.5559,5.5559,490377.7619
2012-02-17 10:40:00,14.53,14.58,14.52,14.58,479686.3863150392,5.5559,5.575,5.552,5.575,479686.3863
2012-02-17 10:50:00,14.58,14.59,14.55,14.59,952245.1888809694,5.575,5.5788,5.5635,5.5788,952245.1889
2012-02-17 11:00:00,14.59,14.6,14.47,14.49,1905915.8945117604,5.5788,5.5826,5.5329,5.5406,1905915.8945
2012-02-17 11:10:00,14.49,14.52,14.47,14.51,607982.8937990022,5.5406,5.552,5.5329,5.5482,607982.8938
2012-02-17 11:20:00,14.51,14.53,14.48,14.53,554288.429555714,5.5482,5.5559,5.5367,5.5559,554288.4296
2012-02-17 11:30:00,14.53,14.54,14.51,14.54,322879.54383464006,5.5559,5.5597,5.5482,5.5597,322879.5438
2012-02-17 11:40:00,14.54,14.56,14.53,14.56,603468.7574245664,5.5597,5.5673,5.5559,5.5673,603468.7574
2012-02-17 11:50:00,14.56,14.57,14.55,14.56,334283.6778332146,5.5673,5.5711,5.5635,5.5673,334283.6778
2012-02-17 12:00:00,14.56,14.6,14.56,14.6,465193.6326918508,5.5673,5.5826,5.5673,5.5826,465193.6327
2012-02-17 12:10:00,14.6,14.6,14.58,14.58,309812.3069612735,5.5826,5.5826,5.575,5.575,309812.307
2012-02-17 12:20:00,14.58,14.6,14.57,14.6,497030.1734378712,5.575,5.5826,5.5711,5.5826,497030.1734
2012-02-17 12:30:00,14.59,14.63,14.59,14.63,636730.8149204087,5.5788,5.5941,5.5788,5.5941,636730.8149
2012-02-17 12:40:00,14.63,14.65,14.61,14.65,655024.946543122,5.5941,5.6017,5.5864,5.6017,655024.9465
2012-02-17 12:50:00,14.65,14.65,14.61,14.63,552862.9128058922,5.6017,5.6017,5.5864,5.5941,552862.9128
2012-02-17 13:00:00,14.62,14.65,14.62,14.64,550724.6376811594,5.5903,5.6017,5.5903,5.5979,550724.6377
2012-02-17 13:10:00,14.64,14.67,14.64,14.66,297695.4145877881,5.5979,5.6094,5.5979,5.6056,297695.4146
2012-02-17 13:20:00,14.67,14.71,14.67,14.71,797814.2076502732,5.6094,5.6247,5.6094,5.6247,797814.2077
2012-02-17 13:30:00,14.71,14.71,14.69,14.7,592539.7956759325,5.6247,5.6247,5.617,5.6209,592539.7957
2012-02-17 13:40:00,14.7,14.73,14.69,14.72,1260156.8068424803,5.6209,5.6323,5.617,5.6285,1260156.8068
2012-02-17 13:50:00,14.72,14.72,14.71,14.72,744594.9156569256,5.6285,5.6285,5.6247,5.6285,744594.9157
2012-02-17 14:00:00,14.72,14.73,14.72,14.72,574245.6640532193,5.6285,5.6323,5.6285,5.6285,574245.6641
2012-02-17 14:10:00,14.72,14.73,14.71,14.72,685911.1427892611,5.6285,5.6323,5.6247,5.6285,685911.1428
2012-02-17 14:20:00,14.72,14.74,14.71,14.73,968401.0453789498,5.6285,5.6362,5.6247,5.6323,968401.0454
2012-02-17 14:30:00,14.73,14.77,14.73,14.76,1228082.6799714896,5.6323,5.6476,5.6323,5.6438,1228082.68
2012-02-17 14:40:00,14.76,14.77,14.74,14.77,1554288.429555714,5.6438,5.6476,5.6362,5.6476,1554288.4296
2012-02-17 14:50:00,14.77,14.79,14.77,14.79,1100261.3447374674,5.6476,5.6553,5.6476,5.6553,1100261.3447
2012-02-17 15:00:00,14.79,14.8,14.75,14.76,735329.056783084,5.6553,5.6591,5.64,5.6438,735329.0568
2012-02-17 15:10:00,14.76,14.77,14.74,14.74,940128.296507484,5.6438,5.6476,5.6362,5.6362,940128.2965
2012-02-17 15:20:00,14.74,14.77,14.73,14.77,1033737.2297457828,5.6362,5.6476,5.6323,5.6476,1033737.2297
2012-02-17 15:30:00,14.77,14.78,14.75,14.78,1515799.477310525,5.6476,5.6514,5.64,5.6514,1515799.4773
2012-02-17 15:40:00,14.78,14.82,14.75,14.75,2180565.454977429,5.6514,5.6667,5.64,5.64,2180565.455
2012-02-17 15:50:00,14.75,14.78,14.75,14.76,2362081.25445474,5.64,5.6514,5.64,5.6438,2362081.2545
2012-02-21 09:30:00,14.76,14.81,14.73,14.8,1402946.0679496315,5.6438,5.6629,5.6323,5.6591,1402946.0679
2012-02-21 09:40:00,14.8,14.87,14.78,14.78,1013304.8229983367,5.6591,5.6859,5.6514,5.6514,1013304.823
2012-02-21 09:50:00,14.78,14.82,14.74,14.79,1418626.7521976717,5.6514,5.6667,5.6362,5.6553,1418626.7522
2012-02-21 10:00:00,14.8,14.81,14.7,14.7,1130434.7826086958,5.6591,5.6629,5.6209,5.6209,1130434.7826
2012-02-21 10:10:00,14.7,14.74,14.7,14.72,552625.3266809218,5.6209,5.6362,5.6209,5.6285,552625.3267
2012-02-21 10:20:00,14.72,14.75,14.71,14.74,417201.23544784985,5.6285,5.64,5.6247,5.6362,417201.2354
2012-02-21 10:30:00,14.74,14.78,14.72,14.78,302684.7232121644,5.6362,5.6514,5.6285,5.6514,302684.7232
2012-02-21 10:40:00,14.78,14.79,14.77,14.78,390354.00332620577,5.6514,5.6553,5.6476,5.6514,390354.0033
2012-02-21 10:50:00,14.79,14.81,14.78,14.81,237586.12497030167,5.6553,5.6629,5.6514,5.6629,237586.125
2012-02-21 11:00:00,14.81,14.81,14.78,14.78,210263.72059871705,5.6629,5.6629,5.6514,5.6514,210263.7206
2012-02-21 11:10:00,14.78,14.81,14.78,14.81,255405.0843430744,5.6514,5.6629,5.6514,5.6629,255405.0843
2012-02-21 11:20:00,14.81,14.82,14.79,14.79,250415.77571869805,5.6629,5.6667,5.6553,5.6553,250415.7757
2012-02-21 11:30:00,14.79,14.8,14.77,14.78,144452.36398194346,5.6553,5.6591,5.6476,5.6514,144452.364
2012-02-21 11:40:00,14.79,14.79,14.76,14.77,348063.6730814921,5.6553,5.6553,5.6438,5.6476,348063.6731
2012-02-21 11:50:00,14.76,14.79,14.76,14.78,252554.0508434308,5.6438,5.6553,5.6438,5.6514,252554.0508
2012-02-21 12:00:00,14.78,14.8,14.78,14.78,365407.4602043241,5.6514,5.6591,5.6514,5.6514,365407.4602
2012-02-21 12:10:00,14.78,14.78,14.72,14.72,398194.3454502257,5.6514,5.6514,5.6285,5.6285,398194.3455
2012-02-21 12:20:00,14.73,14.74,14.72,14.73,439296.7450700879,5.6323,5.6362,5.6285,5.6323,439296.7451
2012-02-21 12:30:00,14.73,14.74,14.71,14.72,209313.37609883584,5.6323,5.6362,5.6247,5.6285,209313.3761
2012-02-21 12:40:00,14.71,14.74,14.71,14.72,336421.9529579473,5.6247,5.6362,5.6247,5.6285,336421.953
2012-02-21 12:50:00,14.72,14.73,14.71,14.73,677595.6284153005,5.6285,5.6323,5.6247,5.6323,677595.6284
2012-02-21 13:00:00,14.73,14.77,14.71,14.77,462817.7714421478,5.6323,5.6476,5.6247,5.6476,462817.7714
2012-02-21 13:10:00,14.77,14.79,14.77,14.79,217628.8904727964,5.6476,5.6553,5.6476,5.6553,217628.8905
2012-02-21 13:20:00,14.79,14.8,14.78,14.8,212401.9957234497,5.6553,5.6591,5.6514,5.6591,212401.9957
2012-02-21 13:30:00,14.8,14.8,14.78,14.79,321691.6132097886,5.6591,5.6591,5.6514,5.6553,321691.6132
2012-02-21 13:40:00,14.79,14.79,14.74,14.77,431693.9890710383,5.6553,5.6553,5.6362,5.6476,431693.9891
2012-02-21 13:50:00,14.77,14.78,14.76,14.77,262057.4958422428,5.6476,5.6514,5.6438,5.6476,262057.4958
2012-02-21 14:00:00,14.77,14.79,14.77,14.77,301259.2064623426,5.6476,5.6553,5.6476,5.6476,301259.2065
2012-02-21 14:10:00,14.77,14.77,14.72,14.74,425516.7498218104,5.6476,5.6476,5.6285,5.6362,425516.7498
2012-02-21 14:20:00,14.74,14.77,14.73,14.76,401520.55119980994,5.6362,5.6476,5.6323,5.6438,401520.5512
2012-02-21 14:30:00,14.76,14.76,14.71,14.72,739368.020907579,5.6438,5.6438,5.6247,5.6285,739368.0209
2012-02-21 14:40:00,14.72,14.73,14.71,14.72,648372.5350439535,5.6285,5.6323,5.6247,5.6285,648372.535
2012-02-21 14:50:00,14.72,14.73,14.72,14.73,525778.0945592778,5.6285,5.6323,5.6285,5.6323,525778.0946
2012-02-21 15:00:00,14.73,14.75,14.72,14.74,606319.79092421,5.6323,5.64,5.6285,5.6362,606319.7909
2012-02-21 15:10:00,14.74,14.75,14.73,14.73,311000.237586125,5.6362,5.64,5.6323,5.6323,311000.2376
2012-02-21 15:20:00,14.73,14.75,14.71,14.74,631266.3340460918,5.6323,5.64,5.6247,5.6362,631266.334
2012-02-21 15:30:00,14.74,14.75,14.7,14.72,746733.1907816584,5.6362,5.64,5.6209,5.6285,746733.1908
2012-02-21 15:40:00,14.72,14.77,14.72,14.75,608220.4799239725,5.6285,5.6476,5.6285,5.64,608220.4799
2012-02-21 15:50:00,14.76,14.79,14.75,14.79,1832264.195770967,5.6438,5.6553,5.64,5.6553,1832264.1958
2012-02-22 09:30:00,14.73,14.75,14.56,14.6,1019957.2344975054,5.6323,5.64,5.5673,5.5826,1019957.2345
2012-02-22 09:40:00,14.6,14.68,14.57,14.66,690662.8652886671,5.5826,5.6132,5.5711,5.6056,690662.8653
2012-02-22 09:50:00,14.67,14.68,14.64,14.66,453789.4986932763,5.6094,5.6132,5.5979,5.6056,453789.4987
2012-02-22 10:00:00,14.65,14.68,14.61,14.66,695177.0016631029,5.6017,5.6132,5.5864,5.6056,695177.0017
2012-02-22 10:10:00,14.66,14.71,14.66,14.68,690425.2791636968,5.6056,5.6247,5.6056,5.6132,690425.2792
2012-02-22 10:20:00,14.67,14.69,14.63,14.64,449037.7761938703,5.6094,5.617,5.5941,5.5979,449037.7762
2012-02-22 10:30:00,14.63,14.63,14.57,14.58,456878.1183178903,5.5941,5.5941,5.5711,5.575,456878.1183
2012-02-22 10:40:00,14.58,14.61,14.58,14.61,295794.72558802564,5.575,5.5864,5.575,5.5864,295794.7256
2012-02-22 10:50:00,14.61,14.66,14.61,14.63,275362.3188405797,5.5864,5.6056,5.5864,5.5941,275362.3188
2012-02-22 11:00:00,14.63,14.66,14.61,14.64,290330.2447137087,5.5941,5.6056,5.5864,5.5979,290330.2447
2012-02-22 11:10:00,14.63,14.64,14.6,14.6,373722.9745782847,5.5941,5.5979,5.5826,5.5826,373722.9746
2012-02-22 11:20:00,14.6,14.61,14.55,14.55,725350.4395343312,5.5826,5.5864,5.5635,5.5635,725350.4395
2012-02-22 11:30:00,14.55,14.56,14.53,14.55,561891.1855547637,5.5635,5.5673,5.5559,5.5635,561891.1856
2012-02-22 11:40:00,14.55,14.55,14.49,14.5,922546.9232596816,5.5635,5.5635,5.5406,5.5444,922546.9233
2012-02-22 11:50:00,14.5,14.51,14.48,14.51,711332.8581610834,5.5444,5.5482,5.5367,5.5482,711332.8582
2012-02-22 12:00:00,14.51,14.54,14.51,14.51,311237.82371109526,5.5482,5.5597,5.5482,5.5482,311237.8237
2012-02-22 12:10:00,14.51,14.52,14.48,14.5,546685.6735566643,5.5482,5.552,5.5367,5.5444,546685.6736
2012-02-22 12:20:00,14.5,14.52,14.49,14.52,233784.7469707769,5.5444,5.552,5.5406,5.552,233784.747
2012-02-22 12:30:00,14.52,14.53,14.51,14.52,268947.4934663816,5.552,5.5559,5.5482,5.552,268947.4935
2012-02-22 12:40:00,14.52,14.53,14.51,14.52,138750.2969826562,5.552,5.5559,5.5482,5.552,138750.297
2012-02-22 12:50:00,14.52,14.54,14.52,14.54,183178.90235210265,5.552,5.5597,5.552,5.5597,183178.9024
2012-02-22 13:00:00,14.54,14.58,14.54,14.58,272511.2853409361,5.5597,5.575,5.5597,5.575,272511.2853
2012-02-22 13:10:00,14.58,14.61,14.58,14.61,255167.49821810407,5.575,5.5864,5.575,5.5864,255167.4982
2012-02-22 13:20:00,14.61,14.62,14.6,14.61,166310.28747921123,5.5864,5.5903,5.5826,5.5864,166310.2875
2012-02-22 13:30:00,14.62,14.66,14.62,14.64,628177.7144214778,5.5903,5.6056,5.5903,5.5979,628177.7144
2012-02-22 13:40:00,14.64,14.65,14.63,14.63,220955.0962223806,5.5979,5.6017,5.5941,5.5941,220955.0962
2012-02-22 13:50:00,14.63,14.66,14.63,14.65,244713.7087194108,5.5941,5.6056,5.5941,5.6017,244713.7087
2012-02-22 14:00:00,14.65,14.65,14.61,14.62,255880.256593015,5.6017,5.6017,5.5864,5.5903,255880.2566
2012-02-22 14:10:00,14.62,14.65,14.62,14.64,198146.82822523164,5.5903,5.6017,5.5903,5.5979,198146.8282
2012-02-22 14:20:00,14.64,14.66,14.64,14.65,280114.04133998574,5.5979,5.6056,5.5979,5.6017,280114.0413
2012-02-22 14:30:00,14.65,14.65,14.62,14.62,231646.4718460442,5.6017,5.6017,5.5903,5.5903,231646.4718
2012-02-22 14:40:00,14.62,14.62,14.59,14.59,240437.15846994537,5.5903,5.5903,5.5788,5.5788,240437.1585
2012-02-22 14:50:00,14.59,14.61,14.59,14.59,307198.85958660016,5.5788,5.5864,5.5788,5.5788,307198.8596
2012-02-22 15:00:00,14.59,14.61,14.58,14.6,384889.5224518888,5.5788,5.5864,5.575,5.5826,384889.5225
2012-02-22 15:10:00,14.6,14.63,14.6,14.61,398907.1038251366,5.5826,5.5941,5.5826,5.5864,398907.1038
2012-02-22 15:20:00,14.61,14.62,14.58,14.6,311000.237586125,5.5864,5.5903,5.575,5.5826,311000.2376
2012-02-22 15:30:00,14.6,14.62,14.59,14.62,291993.3475885008,5.5826,5.5903,5.5788,5.5903,291993.3476
2012-02-22 15:40:00,14.62,14.63,14.57,14.57,761463.5305298171,5.5903,5.5941,5.5711,5.5711,761463.5305
2012-02-22 15:50:00,14.57,14.59,14.56,14.59,1053932.0503682585,5.5711,5.5788,5.5673,5.5788,1053932.0504
2012-02-23 09:30:00,14.61,14.79,14.61,14.77,1497030.1734378713,5.5864,5.6553,5.5864,5.6476,1497030.1734
2012-02-23 09:40:00,14.77,14.82,14.73,14.82,1355191.256830601,5.6476,5.6667,5.6323,5.6667,1355191.2568
2012-02-23 09:50:00,14.82,15.04,14.81,14.98,2975291.043003089,5.6667,5.7509,5.6629,5.7279,2975291.043
2012-02-23 10:00:00,14.98,15.07,14.98,15.05,1701829.4131622713,5.7279,5.7623,5.7279,5.7547,1701829.4132
2012-02-23 10:10:00,15.05,15.13,15.04,15.07,1651936.326918508,5.7547,5.7853,5.7509,5.7623,1651936.3269
2012-02-23 10:20:00,15.07,15.08,15.0,15.01,1599667.3794250416,5.7623,5.7662,5.7356,5.7394,1599667.3794
2012-02-23 10:30:00,15.01,15.11,15.01,15.11,1627702.5421715372,5.7394,5.7776,5.7394,5.7776,1627702.5422
2012-02-23 10:40:00,15.11,15.13,15.1,15.11,699691.1380375386,5.7776,5.7853,5.7738,5.7776,699691.138
2012-02-23 10:50:00,15.11,15.15,15.09,15.14,1346875.7424566406,5.7776,5.7929,5.77,5.7891,1346875.7425
2012-02-23 11:00:00,15.14,15.22,15.14,15.17,1201710.6200997862,5.7891,5.8197,5.7891,5.8006,1201710.6201
2012-02-23 11:10:00,15.17,15.21,15.17,15.2,839866.9517700167,5.8006,5.8159,5.8006,5.812,839866.9518
2012-02-23 11:20:00,15.2,15.21,15.14,15.15,1066286.528866714,5.812,5.8159,5.7891,5.7929,1066286.5289
2012-02-23 11:30:00,15.15,15.15,15.08,15.12,1028747.9211214064,5.7929,5.7929,5.7662,5.7815,1028747.9211
2012-02-23 11:40:00,15.12,15.14,15.12,15.14,831313.8512710858,5.7815,5.7891,5.7815,5.7891,831313.8513
2012-02-23 11:50:00,15.14,15.15,15.13,15.13,678308.3867902114,5.7891,5.7929,5.7853,5.7853,678308.3868
2012-02-23 12:00:00,15.14,15.14,15.1,15.12,412449.5129484438,5.7891,5.7891,5.7738,5.7815,412449.5129
2012-02-23 12:10:00,15.13,15.13,15.08,15.08,273936.80209075793,5.7853,5.7853,5.7662,5.7662,273936.8021
2012-02-23 12:20:00,15.08,15.09,15.07,15.07,655975.2910430031,5.7662,5.77,5.7623,5.7623,655975.291
2012-02-23 12:30:00,15.08,15.09,15.05,15.06,675694.9394155381,5.7662,5.77,5.7547,5.7585,675694.9394
2012-02-23 12:40:00,15.06,15.09,15.05,15.06,453789.4986932763,5.7585,5.77,5.7547,5.7585,453789.4987
2012-02-23 12:50:00,15.06,15.07,15.05,15.05,256830.6010928962,5.7585,5.7623,5.7547,5.7547,256830.6011
2012-02-23 13:00:00,15.05,15.06,15.03,15.06,560228.0826799715,5.7547,5.7585,5.747,5.7585,560228.0827
2012-02-23 13:10:00,15.05,15.08,15.05,15.07,258018.53171774768,5.7547,5.7662,5.7547,5.7623,258018.5317
2012-02-23 13:20:00,15.07,15.09,15.07,15.09,368258.4937039677,5.7623,5.77,5.7623,5.77,368258.4937
2012-02-23 13:30:00,15.09,15.09,15.04,15.05,665003.5637918746,5.77,5.77,5.7509,5.7547,665003.5638
2012-02-23 13:40:00,15.05,15.06,15.04,15.05,829413.1622713234,5.7547,5.7585,5.7509,5.7547,829413.1623
2012-02-23 13:50:00,15.05,15.05,15.01,15.03,794250.4157757187,5.7547,5.7547,5.7394,5.747,794250.4158
2012-02-23 14:00:00,15.02,15.03,15.0,15.03,776193.8702779758,5.7432,5.747,5.7356,5.747,776193.8703
2012-02-23 14:10:00,15.02,15.04,15.02,15.03,721073.8892848658,5.7432,5.7509,5.7432,5.747,721073.8893
2012-02-23 14:20:00,15.02,15.04,15.02,15.03,810881.4445236399,5.7432,5.7509,5.7432,5.747,810881.4445
2012-02-23 14:30:00,15.03,15.03,15.02,15.02,660489.4274174388,5.747,5.747,5.7432,5.7432,660489.4274
2012-02-23 14:40:00,15.03,15.03,15.01,15.01,886433.8322641958,5.747,5.747,5.7394,5.7394,886433.8323
2012-02-23 14:50:00,15.01,15.03,15.01,15.02,474459.4915656926,5.7394,5.747,5.7394,5.7432,474459.4916
2012-02-23 15:00:00,15.02,15.03,15.02,15.03,534568.7811831789,5.7432,5.747,5.7432,5.747,534568.7812
2012-02-23 15:10:00,15.02,15.1,15.02,15.09,1158469.9453551914,5.7432,5.7738,5.7432,5.77,1158469.9454
2012-02-23 15:20:00,15.09,15.15,15.09,15.14,1708481.8246614398,5.77,5.7929,5.77,5.7891,1708481.8247
2012-02-23 15:30:00,15.15,15.17,15.11,15.16,2746020.432406748,5.7929,5.8006,5.7776,5.7967,2746020.4324
2012-02-23 15:40:00,15.16,15.18,15.15,15.17,1518175.338560228,5.7967,5.8044,5.7929,5.8006,1518175.3386
2012-02-23 15:50:00,15.17,15.18,15.16,15.16,2236635.7804704206,5.8006,5.8044,5.7967,5.7967,2236635.7805
2012-02-24 09:30:00,15.15,15.16,15.08,15.16,1053694.4642432882,5.7929,5.7967,5.7662,5.7967,1053694.4642
2012-02-24 09:40:00,15.16,15.24,15.16,15.24,1065811.3566167736,5.7967,5.8273,5.7967,5.8273,1065811.3566
2012-02-24 09:50:00,15.24,15.27,15.22,15.25,623901.1641720124,5.8273,5.8388,5.8197,5.8312,623901.1642
2012-02-24 10:00:00,15.25,15.31,15.25,15.29,1047517.2249940604,5.8312,5.8541,5.8312,5.8465,1047517.225
2012-02-24 10:10:00,15.29,15.31,15.27,15.27,668092.1834164885,5.8465,5.8541,5.8388,5.8388,668092.1834
2012-02-24 10:20:00,15.27,15.27,15.22,15.23,684248.039914469,5.8388,5.8388,5.8197,5.8235,684248.0399
2012-02-24 10:30:00,15.23,15.24,15.2,15.21,432406.7474459492,5.8235,5.8273,5.812,5.8159,432406.7474
2012-02-24 10:40:00,15.21,15.22,15.2,15.22,413875.02969826566,5.8159,5.8197,5.812,5.8197,413875.0297
2012-02-24 10:50:00,15.22,15.25,15.21,15.24,315751.960085531,5.8197,5.8312,5.8159,5.8273,315751.9601
2012-02-24 11:00:00,15.24,15.27,15.24,15.26,405321.9291993348,5.8273,5.8388,5.8273,5.835,405321.9292
2012-02-24 11:10:00,15.26,15.27,15.25,15.25,213114.75409836063,5.835,5.8388,5.8312,5.8312,213114.7541
2012-02-24 11:20:00,15.26,15.27,15.25,15.26,389641.24495129485,5.835,5.8388,5.8312,5.835,389641.245
2012-02-24 11:30:00,15.26,15.29,15.26,15.29,251128.53409360893,5.835,5.8465,5.835,5.8465,251128.5341
2012-02-24 11:40:00,15.29,15.3,15.29,15.3,508909.4796863863,5.8465,5.8503,5.8465,5.8503,508909.4797
2012-02-24 11:50:00,15.3,15.34,15.3,15.34,457590.87669280113,5.8503,5.8656,5.8503,5.8656,457590.8767
2012-02-24 12:00:00,15.34,15.34,15.31,15.32,638393.9177952008,5.8656,5.8656,5.8541,5.8579,638393.9178
2012-02-24 12:10:00,15.32,15.32,15.3,15.31,412687.0990734141,5.8579,5.8579,5.8503,5.8541,412687.0991
2012-02-24 12:20:00,15.31,15.32,15.3,15.31,302922.3093371347,5.8541,5.8579,5.8503,5.8541,302922.3093
2012-02-24 12:30:00,15.3,15.31,15.29,15.29,215015.44309812307,5.8503,5.8541,5.8465,5.8465,215015.4431
2012-02-24 12:40:00,15.29,15.32,15.29,15.32,410311.2378237111,5.8465,5.8579,5.8465,5.8579,410311.2378
2012-02-24 12:50:00,15.32,15.36,15.32,15.36,809693.5138987884,5.8579,5.8732,5.8579,5.8732,809693.5139
2012-02-24 13:00:00,15.36,15.37,15.35,15.35,512948.4438108815,5.8732,5.877,5.8694,5.8694,512948.4438
2012-02-24 13:10:00,15.35,15.37,15.34,15.35,388215.728201473,5.8694,5.877,5.8656,5.8694,388215.7282
2012-02-24 13:20:00,15.35,15.36,15.34,15.34,535043.9534331196,5.8694,5.8732,5.8656,5.8656,535043.9534
2012-02-24 13:30:00,15.34,15.34,15.28,15.29,1078165.8351152292,5.8656,5.8656,5.8426,5.8465,1078165.8351
2012-02-24 13:40:00,15.29,15.3,15.27,15.27,339510.5725825612,5.8465,5.8503,5.8388,5.8388,339510.5726
2012-02-24 13:50:00,15.27,15.29,15.27,15.28,266571.6322166785,5.8388,5.8465,5.8388,5.8426,266571.6322
2012-02-24 14:00:00,15.28,15.29,15.27,15.28,177476.8353528154,5.8426,5.8465,5.8388,5.8426,177476.8354
2012-02-24 14:10:00,15.28,15.28,15.27,15.27,184129.24685198383,5.8426,5.8426,5.8388,5.8388,184129.2469
2012-02-24 14:20:00,15.27,15.29,15.25,15.25,415538.1325730577,5.8388,5.8465,5.8312,5.8312,415538.1326
2012-02-24 14:30:00,15.26,15.26,15.24,15.26,630078.4034212402,5.835,5.835,5.8273,5.835,630078.4034
2012-02-24 14:40:00,15.26,15.31,15.25,15.3,472558.8025659302,5.835,5.8541,5.8312,5.8503,472558.8026
2012-02-24 14:50:00,15.3,15.32,15.28,15.3,510810.1686861488,5.8503,5.8579,5.8426,5.8503,510810.1687
2012-02-24 15:00:00,15.3,15.31,15.28,15.3,451176.051318603,5.8503,5.8541,5.8426,5.8503,451176.0513
2012-02-24 15:10:00,15.3,15.3,15.28,15.28,344499.88120693754,5.8503,5.8503,5.8426,5.8426,344499.8812
2012-02-24 15:20:00,15.28,15.3,15.28,15.29,297457.82846281776,5.8426,5.8503,5.8426,5.8465,297457.8285
2012-02-24 15:30:00,15.3,15.3,15.27,15.3,650035.6379187455,5.8503,5.8503,5.8388,5.8503,650035.6379
2012-02-24 15:40:00,15.3,15.32,15.29,15.3,961511.0477548112,5.8503,5.8579,5.8465,5.8503,961511.0478
2012-02-24 15:50:00,15.3,15.31,15.29,15.31,1155381.325730577,5.8503,5.8541,5.8465,5.8541,1155381.3257
2012-02-27 09:30:00,15.22,15.33,15.22,15.26,1202185.792349727,5.8197,5.8618,5.8197,5.835,1202185.7923
2012-02-27 09:40:00,15.25,15.29,15.17,15.26,1567593.2525540509,5.8312,5.8465,5.8006,5.835,1567593.2526
2012-02-27 09:50:00,15.26,15.32,15.26,15.32,583036.3506771205,5.835,5.8579,5.835,5.8579,583036.3507
2012-02-27 10:00:00,15.32,15.35,15.3,15.33,574720.83630316,5.8579,5.8694,5.8503,5.8618,574720.8363
2012-02-27 10:10:00,15.32,15.34,15.3,15.32,586124.9703017344,5.8579,5.8656,5.8503,5.8579,586124.9703
2012-02-27 10:20:00,15.31,15.36,15.31,15.36,494891.8983131385,5.8541,5.8732,5.8541,5.8732,494891.8983
2012-02-27 10:30:00,15.36,15.39,15.34,15.38,660014.2551674983,5.8732,5.8847,5.8656,5.8809,660014.2552
2012-02-27 10:40:00,15.38,15.49,15.37,15.46,993585.174625802,5.8809,5.9229,5.877,5.9115,993585.1746
2012-02-27 10:50:00,15.46,15.46,15.38,15.39,621287.716797339,5.9115,5.9115,5.8809,5.8847,621287.7168
2012-02-27 11:00:00,15.38,15.43,15.38,15.42,352340.22333095747,5.8809,5.9,5.8809,5.8962,352340.2233
2012-02-27 11:10:00,15.42,15.47,15.41,15.46,432644.33357091947,5.8962,5.9153,5.8923,5.9115,432644.3336
2012-02-27 11:20:00,15.46,15.49,15.46,15.46,402470.8956996912,5.9115,5.9229,5.9115,5.9115,402470.8957
2012-02-27 11:30:00,15.46,15.46,15.43,15.44,427655.0249465432,5.9115,5.9115,5.9,5.9038,427655.0249
2012-02-27 11:40:00,15.44,15.46,15.38,15.39,739130.4347826088,5.9038,5.9115,5.8809,5.8847,739130.4348
2012-02-27 11:50:00,15.39,15.42,15.39,15.41,663578.0470420527,5.8847,5.8962,5.8847,5.8923,663578.047
2012-02-27 12:00:00,15.41,15.42,15.38,15.4,631266.3340460918,5.8923,5.8962,5.8809,5.8885,631266.334
2012-02-27 12:10:00,15.4,15.42,15.4,15.41,481111.903064861,5.8885,5.8962,5.8885,5.8923,481111.9031
2012-02-27 12:20:00,15.41,15.45,15.4,15.45,276550.2494654312,5.8923,5.9076,5.8885,5.9076,276550.2495
2012-02-27 12:30:00,15.45,15.45,15.43,15.43,190306.4861012117,5.9076,5.9076,5.9,5.9,190306.4861
2012-02-27 12:40:00,15.43,15.44,15.42,15.44,262770.2542171537,5.9,5.9038,5.8962,5.9038,262770.2542
2012-02-27 12:50:00,15.44,15.47,15.42,15.42,271798.5269660252,5.9038,5.9153,5.8962,5.8962,271798.527
2012-02-27 13:00:00,15.42,15.44,15.41,15.43,281301.9719648373,5.8962,5.9038,5.8923,5.9,281301.972
2012-02-27 13:10:00,15.43,15.44,15.43,15.43,103112.37823711096,5.9,5.9038,5.9,5.9,103112.3782
2012-02-27 13:20:00,15.43,15.43,15.42,15.42,168686.14872891424,5.9,5.9,5.8962,5.8962,168686.1487
2012-02-27 13:30:00,15.42,15.44,15.41,15.44,213352.34022333092,5.8962,5.9038,5.8923,5.9038,213352.3402
2012-02-27 13:40:00,15.44,15.45,15.41,15.42,295557.13946305536,5.9038,5.9076,5.8923,5.8962,295557.1395
2012-02-27 13:50:00,15.42,15.43,15.4,15.4,663578.0470420527,5.8962,5.9,5.8885,5.8885,663578.047
2012-02-27 14:00:00,15.4,15.43,15.4,15.43,364219.52957947255,5.8885,5.9,5.8885,5.9,364219.5296
2012-02-27 14:10:00,15.43,15.44,15.42,15.44,316464.7184604419,5.9,5.9038,5.8962,5.9038,316464.7185
2012-02-27 14:20:00,15.43,15.44,15.41,15.43,294606.7949631741,5.9,5.9038,5.8923,5.9,294606.795
2012-02-27 14:30:00,15.43,15.43,15.41,15.42,264908.52934188646,5.9,5.9,5.8923,5.8962,264908.5293
2012-02-27 14:40:00,15.42,15.46,15.41,15.46,807555.2387740556,5.8962,5.9115,5.8923,5.9115,807555.2388
2012-02-27 14:50:00,15.46,15.46,15.44,15.45,310525.0653361844,5.9115,5.9115,5.9038,5.9076,310525.0653
2012-02-27 15:00:00,15.45,15.45,15.41,15.43,1156094.0841054884,5.9076,5.9076,5.8923,5.9,1156094.0841
2012-02-27 15:10:00,15.43,15.44,15.36,15.38,1153718.2228557852,5.9,5.9038,5.8732,5.8809,1153718.2229
2012-02-27 15:20:00,15.38,15.41,15.38,15.4,593965.3124257544,5.8809,5.8923,5.8809,5.8885,593965.3124
2012-02-27 15:30:00,15.4,15.44,15.4,15.43,603231.1712995961,5.8885,5.9038,5.8885,5.9,603231.1713
2012-02-27 15:40:00,15.43,15.46,15.4,15.41,736041.8151579947,5.9,5.9115,5.8885,5.8923,736041.8152
2012-02-27 15:50:00,15.41,15.41,15.39,15.39,1186980.2803516274,5.8923,5.8923,5.8847,5.8847,1186980.2804
2012-02-28 09:30:00,15.42,15.44,15.31,15.35,1022570.6818721788,5.8962,5.9038,5.8541,5.8694,1022570.6819
2012-02-28 09:40:00,15.34,15.37,15.31,15.34,1158469.9453551914,5.8656,5.877,5.8541,5.8656,1158469.9454
2012-02-28 09:50:00,15.34,15.38,15.33,15.37,837253.5043953434,5.8656,5.8809,5.8618,5.877,837253.5044
2012-02-28 10:00:00,15.37,15.41,15.33,15.33,743406.9850320742,5.877,5.8923,5.8618,5.8618,743406.985
2012-02-28 10:10:00,15.33,15.38,15.32,15.38,806129.7220242338,5.8618,5.8809,5.8579,5.8809,806129.722
2012-02-28 10:20:00,15.38,15.39,15.35,15.36,592302.2095509622,5.8809,5.8847,5.8694,5.8732,592302.2096
2012-02-28 10:30:00,15.36,15.44,15.35,15.42,832739.3680209076,5.8732,5.9038,5.8694,5.8962,832739.368
2012-02-28 10:40:00,15.42,15.43,15.41,15.41,947968.638631504,5.8962,5.9,5.8923,5.8923,947968.6386
2012-02-28 10:50:00,15.41,15.43,15.41,15.42,478498.4556901877,5.8923,5.9,5.8923,5.8962,478498.4557
2012-02-28 11:00:00,15.42,15.43,15.41,15.43,623188.4057971014,5.8962,5.9,5.8923,5.9,623188.4058
2012-02-28 11:10:00,15.43,15.43,15.4,15.41,402708.48182466143,5.9,5.9,5.8885,5.8923,402708.4818
2012-02-28 11:20:00,15.41,15.43,15.4,15.43,294844.38108814444,5.8923,5.9,5.8885,5.9,294844.3811
2012-02-28 11:30:00,15.43,15.43,15.4,15.4,228082.67997148968,5.9,5.9,5.8885,5.8885,228082.68
2012-02-28 11:40:00,15.4,15.4,15.38,15.4,347113.32858161087,5.8885,5.8885,5.8809,5.8885,347113.3286
2012-02-28 11:50:00,15.4,15.43,15.4,15.42,218104.062722737,5.8885,5.9,5.8885,5.8962,218104.0627
2012-02-28 12:00:00,15.43,15.43,15.41,15.41,266571.6322166785,5.9,5.9,5.8923,5.8923,266571.6322
2012-02-28 12:10:00,15.42,15.43,15.39,15.4,238298.88334521264,5.8962,5.9,5.8847,5.8885,238298.8833
2012-02-28 12:20:00,15.4,15.41,15.4,15.4,200285.1033499644,5.8885,5.8923,5.8885,5.8885,200285.1033
2012-02-28 12:30:00,15.4,15.4,15.39,15.4,220242.33784746967,5.8885,5.8885,5.8847,5.8885,220242.3378
2012-02-28 12:40:00,15.4,15.41,15.4,15.41,373485.3884533143,5.8885,5.8923,5.8885,5.8923,373485.3885
2012-02-28 12:50:00,15.41,15.42,15.4,15.42,257305.7733428368,5.8923,5.8962,5.8885,5.8962,257305.7733
2012-02-28 13:00:00,15.42,15.43,15.42,15.43,490615.34806367307,5.8962,5.9,5.8962,5.9,490615.3481
2012-02-28 13:10:00,15.43,15.46,15.42,15.45,525778.0945592778,5.9,5.9115,5.8962,5.9076,525778.0946
2012-02-28 13:20:00,15.45,15.47,15.45,15.45,373010.21620337374,5.9076,5.9153,5.9076,5.9076,373010.2162
2012-02-28 13:30:00,15.45,15.46,15.44,15.45,402470.8956996912,5.9076,5.9115,5.9038,5.9076,402470.8957
2012-02-28 13:40:00,15.45,15.45,15.42,15.42,668567.3556664292,5.9076,5.9076,5.8962,5.8962,668567.3557
2012-02-28 13:50:00,15.42,15.43,15.36,15.36,824186.2675219767,5.8962,5.9,5.8732,5.8732,824186.2675
2012-02-28 14:00:00,15.36,15.38,15.36,15.36,313376.098835828,5.8732,5.8809,5.8732,5.8732,313376.0988
2012-02-28 14:10:00,15.36,15.37,15.34,15.34,490140.1758137325,5.8732,5.877,5.8656,5.8656,490140.1758
2012-02-28 14:20:00,15.34,15.34,15.3,15.3,314801.6155856498,5.8656,5.8656,5.8503,5.8503,314801.6156
2012-02-28 14:30:00,15.31,15.35,15.3,15.34,289855.0724637681,5.8541,5.8694,5.8503,5.8656,289855.0725
2012-02-28 14:40:00,15.35,15.35,15.32,15.35,419577.0966975529,5.8694,5.8694,5.8579,5.8694,419577.0967
2012-02-28 14:50:00,15.35,15.38,15.35,15.37,465431.2188168211,5.8694,5.8809,5.8694,5.877,465431.2188
2012-02-28 15:00:00,15.38,15.38,15.35,15.37,251366.12021857925,5.8809,5.8809,5.8694,5.877,251366.1202
2012-02-28 15:10:00,15.38,15.41,15.37,15.41,363506.7712045616,5.8809,5.8923,5.877,5.8923,363506.7712
2012-02-28 15:20:00,15.41,15.43,15.4,15.42,486576.383939178,5.8923,5.9,5.8885,5.8962,486576.3839
2012-02-28 15:30:00,15.42,15.42,15.4,15.4,354716.0845806605,5.8962,5.8962,5.8885,5.8885,354716.0846
2012-02-28 15:40:00,15.4,15.44,15.4,15.41,738655.2625326681,5.8885,5.9038,5.8885,5.8923,738655.2625
2012-02-28 15:50:00,15.41,15.42,15.38,15.42,942266.5716322168,5.8923,5.8962,5.8809,5.8962,942266.5716
2012-02-29 09:30:00,15.39,15.43,15.31,15.32,1254217.1537182229,5.8847,5.9,5.8541,5.8579,1254217.1537
2012-02-29 09:40:00,15.32,15.33,15.3,15.31,918270.3730102164,5.8579,5.8618,5.8503,5.8541,918270.373
2012-02-29 09:50:00,15.3,15.32,15.3,15.3,1095272.036113091,5.8503,5.8579,5.8503,5.8503,1095272.0361
2012-02-29 10:00:00,15.31,15.32,15.25,15.32,1124257.5433594678,5.8541,5.8579,5.8312,5.8579,1124257.5434
2012-02-29 10:10:00,15.31,15.32,15.3,15.3,548348.7764314564,5.8541,5.8579,5.8503,5.8503,548348.7764
2012-02-29 10:20:00,15.3,15.32,15.28,15.29,531242.5754335946,5.8503,5.8579,5.8426,5.8465,531242.5754
2012-02-29 10:30:00,15.29,15.3,15.26,15.26,847944.8800190069,5.8465,5.8503,5.835,5.835,847944.88
2012-02-29 10:40:00,15.26,15.27,15.17,15.19,916844.8562603944,5.835,5.8388,5.8006,5.8082,916844.8563
2012-02-29 10:50:00,15.19,15.19,15.16,15.17,536707.0563079116,5.8082,5.8082,5.7967,5.8006,536707.0563
2012-02-29 11:00:00,15.18,15.2,15.17,15.18,469945.35519125685,5.8044,5.812,5.8006,5.8044,469945.3552
2012-02-29 11:10:00,15.18,15.19,15.14,15.16,1118080.30411024,5.8044,5.8082,5.7891,5.7967,1118080.3041
2012-02-29 11:20:00,15.16,15.16,15.09,15.09,970064.148253742,5.7967,5.7967,5.77,5.77,970064.1483
2012-02-29 11:30:00,15.09,15.11,15.08,15.1,804229.0330244714,5.77,5.7776,5.7662,5.7738,804229.033
2012-02-29 11:40:00,15.1,15.13,15.1,15.11,436683.29769541457,5.7738,5.7853,5.7738,5.7776,436683.2977
2012-02-29 11:50:00,15.11,15.14,15.09,15.11,898075.5523877406,5.7776,5.7891,5.77,5.7776,898075.5524
2012-02-29 12:00:00,15.11,15.15,15.11,15.12,688999.7624138751,5.7776,5.7929,5.7776,5.7815,688999.7624
2012-02-29 12:10:00,15.12,15.15,15.12,15.14,482537.41981468286,5.7815,5.7929,5.7815,5.7891,482537.4198
2012-02-29 12:20:00,15.14,15.15,15.14,15.14,332382.9888334521,5.7891,5.7929,5.7891,5.7891,332382.9888
2012-02-29 12:30:00,15.14,15.14,15.13,15.13,224994.0603468757,5.7891,5.7891,5.7853,5.7853,224994.0603
2012-02-29 12:40:00,15.13,15.13,15.11,15.11,216678.5459729152,5.7853,5.7853,5.7776,5.7776,216678.546
2012-02-29 12:50:00,15.11,15.12,15.11,15.11,196483.72535043955,5.7776,5.7815,5.7776,5.7776,196483.7254
2012-02-29 13:00:00,15.11,15.15,15.11,15.14,408172.9626989784,5.7776,5.7929,5.7776,5.7891,408172.9627
2012-02-29 13:10:00,15.14,15.14,15.11,15.11,439771.9173200285,5.7891,5.7891,5.7776,5.7776,439771.9173
2012-02-29 13:20:00,15.11,15.12,15.09,15.09,405559.515324305,5.7776,5.7815,5.77,5.77,405559.5153
2012-02-29 13:30:00,15.09,15.1,15.07,15.07,876455.2150154432,5.77,5.7738,5.7623,5.7623,876455.215
2012-02-29 13:40:00,15.07,15.09,15.07,15.09,347826.0869565217,5.7623,5.77,5.7623,5.77,347826.087
2012-02-29 13:50:00,15.09,15.11,15.06,15.1,814920.408648135,5.77,5.7776,5.7585,5.7738,814920.4086
2012-02-29 14:00:00,15.1,15.12,15.1,15.11,536707.0563079116,5.7738,5.7815,5.7738,5.7776,536707.0563
2012-02-29 14:10:00,15.11,15.12,15.1,15.1,373247.802328344,5.7776,5.7815,5.7738,5.7738,373247.8023
2012-02-29 14:20:00,15.1,15.11,15.1,15.1,387502.96982656216,5.7738,5.7776,5.7738,5.7738,387502.9698
2012-02-29 14:30:00,15.1,15.1,15.07,15.07,446661.9149441673,5.7738,5.7738,5.7623,5.7623,446661.9149
2012-02-29 14:40:00,15.07,15.09,15.06,15.06,617248.7526728439,5.7623,5.77,5.7585,5.7585,617248.7527
2012-02-29 14:50:00,15.06,15.07,15.05,15.06,615823.2359230221,5.7585,5.7623,5.7547,5.7585,615823.2359
2012-02-29 15:00:00,15.06,15.06,15.02,15.05,944880.01900689,5.7585,5.7585,5.7432,5.7547,944880.019
2012-02-29 15:10:00,15.05,15.06,15.04,15.05,541221.1926823474,5.7547,5.7585,5.7509,5.7547,541221.1927
2012-02-29 15:20:00,15.05,15.06,15.0,15.02,765977.6669042528,5.7547,5.7585,5.7356,5.7432,765977.6669
2012-02-29 15:30:00,15.02,15.06,15.0,15.01,1674031.836540746,5.7432,5.7585,5.7356,5.7394,1674031.8365
2012-02-29 15:40:00,15.01,15.08,15.0,15.07,1363506.7712045617,5.7394,5.7662,5.7356,5.7623,1363506.7712
2012-02-29 15:50:00,15.07,15.07,15.04,15.05,2197671.655975291,5.7623,5.7623,5.7509,5.7547,2197671.656
2012-03-01 09:30:00,15.1,15.2,15.08,15.17,1443335.7091945831,5.7738,5.812,5.7662,5.8006,1443335.7092
2012-03-01 09:40:00,15.17,15.18,15.08,15.12,952957.9472558802,5.8006,5.8044,5.7662,5.7815,952957.9473
2012-03-01 09:50:00,15.13,15.27,15.13,15.27,461154.66856735566,5.7853,5.8388,5.7853,5.8388,461154.6686
2012-03-01 10:00:00,15.27,15.27,15.2,15.23,740555.9515324305,5.8388,5.8388,5.812,5.8235,740555.9515
2012-03-01 10:10:00,15.23,15.26,15.2,15.23,348301.2592064624,5.8235,5.835,5.812,5.8235,348301.2592
2012-03-01 10:20:00,15.24,15.3,15.23,15.27,448325.0178189594,5.8273,5.8503,5.8235,5.8388,448325.0178
2012-03-01 10:30:00,15.27,15.28,15.22,15.27,471846.04419101926,5.8388,5.8426,5.8197,5.8388,471846.0442
2012-03-01 10:40:00,15.27,15.32,15.27,15.32,732953.1955333808,5.8388,5.8579,5.8388,5.8579,732953.1955
2012-03-01 10:50:00,15.32,15.32,15.28,15.32,396056.070325493,5.8579,5.8579,5.8426,5.8579,396056.0703
2012-03-01 11:00:00,15.32,15.34,15.31,15.31,373722.9745782847,5.8579,5.8656,5.8541,5.8541,373722.9746
2012-03-01 11:10:00,15.31,15.33,15.3,15.31,431456.402946068,5.8541,5.8618,5.8503,5.8541,431456.4029
2012-03-01 11:20:00,15.31,15.34,15.29,15.34,294369.20883820386,5.8541,5.8656,5.8465,5.8656,294369.2088
2012-03-01 11:30:00,15.33,15.34,15.31,15.32,336421.9529579473,5.8618,5.8656,5.8541,5.8579,336421.953
2012-03-01 11:40:00,15.32,15.35,15.32,15.33,336897.12520788785,5.8579,5.8694,5.8579,5.8618,336897.1252
2012-03-01 11:50:00,15.33,15.33,15.31,15.32,251128.53409360893,5.8618,5.8618,5.8541,5.8579,251128.5341
2012-03-01 12:00:00,15.31,15.32,15.3,15.3,185792.34972677595,5.8541,5.8579,5.8503,5.8503,185792.3497
2012-03-01 12:10:00,15.3,15.31,15.29,15.3,140888.57210738893,5.8503,5.8541,5.8465,5.8503,140888.5721
2012-03-01 12:20:00,15.3,15.32,15.29,15.3,238061.2972202424,5.8503,5.8579,5.8465,5.8503,238061.2972
2012-03-01 12:30:00,15.3,15.32,15.3,15.3,330244.7137087194,5.8503,5.8579,5.8503,5.8503,330244.7137
2012-03-01 12:40:00,15.31,15.32,15.3,15.32,115942.02898550723,5.8541,5.8579,5.8503,5.8579,115942.029
2012-03-01 12:50:00,15.32,15.32,15.29,15.3,351627.46495604655,5.8579,5.8579,5.8465,5.8503,351627.465
2012-03-01 13:00:00,15.3,15.3,15.27,15.28,231646.4718460442,5.8503,5.8503,5.8388,5.8426,231646.4718
2012-03-01 13:10:00,15.28,15.28,15.24,15.25,270610.5963411737,5.8426,5.8426,5.8273,5.8312,270610.5963
2012-03-01 13:20:00,15.26,15.32,15.26,15.31,639344.262295082,5.835,5.8579,5.835,5.8541,639344.2623
2012-03-01 13:30:00,15.31,15.36,15.31,15.35,881682.1097647898,5.8541,5.8732,5.8541,5.8694,881682.1098
2012-03-01 13:40:00,15.35,15.36,15.32,15.34,308861.9624613923,5.8694,5.8732,5.8579,5.8656,308861.9625
2012-03-01 13:50:00,15.34,15.36,15.33,15.34,616060.8220479924,5.8656,5.8732,5.8618,5.8656,616060.822
2012-03-01 14:00:00,15.34,15.34,15.31,15.32,213589.9263483013,5.8656,5.8656,5.8541,5.8579,213589.9263
2012-03-01 14:10:00,15.32,15.34,15.31,15.34,428130.1971964837,5.8579,5.8656,5.8541,5.8656,428130.1972
2012-03-01 14:20:00,15.34,15.35,15.32,15.32,443573.29531955335,5.8656,5.8694,5.8579,5.8579,443573.2953
2012-03-01 14:30:00,15.32,15.33,15.32,15.32,260394.3929674507,5.8579,5.8618,5.8579,5.8579,260394.393
2012-03-01 14:40:00,15.32,15.33,15.32,15.32,425041.5775718698,5.8579,5.8618,5.8579,5.8579,425041.5776
2012-03-01 14:50:00,15.32,15.32,15.3,15.3,257780.9455927774,5.8579,5.8579,5.8503,5.8503,257780.9456
2012-03-01 15:00:00,15.3,15.32,15.27,15.28,521026.3720598717,5.8503,5.8579,5.8388,5.8426,521026.3721
2012-03-01 15:10:00,15.28,15.3,15.26,15.26,362318.8405797101,5.8426,5.8503,5.835,5.835,362318.8406
2012-03-01 15:20:00,15.26,15.3,15.26,15.3,340223.3309574721,5.835,5.8503,5.835,5.8503,340223.331
2012-03-01 15:30:00,15.3,15.3,15.25,15.27,575196.0085531005,5.8503,5.8503,5.8312,5.8388,575196.0086
2012-03-01 15:40:00,15.27,15.32,15.27,15.32,862437.6336421953,5.8388,5.8579,5.8388,5.8579,862437.6336
2012-03-01 15:50:00,15.32,15.32,15.3,15.31,1598954.6210501308,5.8579,5.8579,5.8503,5.8541,1598954.6211
2012-03-02 09:30:00,15.3,15.3,15.19,15.25,861962.4613922547,5.8503,5.8503,5.8082,5.8312,861962.4614
2012-03-02 09:40:00,15.26,15.26,15.22,15.23,1197434.0698503207,5.835,5.835,5.8197,5.8235,1197434.0699
2012-03-02 09:50:00,15.23,15.24,15.2,15.22,1334046.0917082443,5.8235,5.8273,5.812,5.8197,1334046.0917
2012-03-02 10:00:00,15.21,15.22,15.15,15.17,1389166.0727013545,5.8159,5.8197,5.7929,5.8006,1389166.0727
2012-03-02 10:10:00,15.17,15.19,15.14,15.15,730814.9204086482,5.8006,5.8082,5.7891,5.7929,730814.9204
2012-03-02 10:20:00,15.15,15.16,15.14,15.15,516749.8218104063,5.7929,5.7967,5.7891,5.7929,516749.8218
2012-03-02 10:30:00,15.15,15.17,15.09,15.09,866476.5977666904,5.7929,5.8006,5.77,5.77,866476.5978
2012-03-02 10:40:00,15.09,15.14,15.09,15.11,470895.69969113806,5.77,5.7891,5.77,5.7776,470895.6997
2012-03-02 10:50:00,15.11,15.17,15.11,15.12,1426942.2665716324,5.7776,5.8006,5.7776,5.7815,1426942.2666
2012-03-02 11:00:00,15.12,15.15,15.11,15.13,534568.7811831789,5.7815,5.7929,5.7776,5.7853,534568.7812
2012-03-02 11:10:00,15.13,15.13,15.12,15.13,516749.8218104063,5.7853,5.7853,5.7815,5.7853,516749.8218
2012-03-02 11:20:00,15.13,15.16,15.13,15.16,798051.7937752436,5.7853,5.7967,5.7853,5.7967,798051.7938
2012-03-02 11:30:00,15.16,15.17,15.14,15.15,786410.0736516988,5.7967,5.8006,5.7891,5.7929,786410.0737
2012-03-02 11:40:00,15.15,15.15,15.08,15.11,555238.7740555952,5.7929,5.7929,5.7662,5.7776,555238.7741
2012-03-02 11:50:00,15.1,15.11,15.08,15.11,318365.4074602043,5.7738,5.7776,5.7662,5.7776,318365.4075
2012-03-02 12:00:00,15.11,15.13,15.1,15.12,277738.18009028275,5.7776,5.7853,5.7738,5.7815,277738.1801
2012-03-02 12:10:00,15.13,15.14,15.12,15.13,503682.5849370397,5.7853,5.7891,5.7815,5.7853,503682.5849
2012-03-02 12:20:00,15.13,15.13,15.08,15.09,667617.0111665479,5.7853,5.7853,5.7662,5.77,667617.0112
2012-03-02 12:30:00,15.09,15.13,15.08,15.1,946780.7080066524,5.77,5.7853,5.7662,5.7738,946780.708
2012-03-02 12:40:00,15.1,15.11,15.09,15.11,215253.02922309336,5.7738,5.7776,5.77,5.7776,215253.0292
2012-03-02 12:50:00,15.11,15.14,15.11,15.13,211214.06509859825,5.7776,5.7891,5.7776,5.7853,211214.0651
2012-03-02 13:00:00,15.13,15.13,15.1,15.11,246376.8115942029,5.7853,5.7853,5.7738,5.7776,246376.8116
2012-03-02 13:10:00,15.11,15.12,15.11,15.12,186980.28035162747,5.7776,5.7815,5.7776,5.7815,186980.2804
2012-03-02 13:20:00,15.12,15.12,15.1,15.11,383464.005702067,5.7815,5.7815,5.7738,5.7776,383464.0057
2012-03-02 13:30:00,15.11,15.15,15.1,15.15,328819.19695889764,5.7776,5.7929,5.7738,5.7929,328819.197
2012-03-02 13:40:00,15.15,15.17,15.14,15.17,320266.09645996673,5.7929,5.8006,5.7891,5.8006,320266.0965
2012-03-02 13:50:00,15.17,15.19,15.17,15.18,341173.6754573533,5.8006,5.8082,5.8006,5.8044,341173.6755
2012-03-02 14:00:00,15.18,15.2,15.17,15.19,431218.8168210976,5.8044,5.812,5.8006,5.8082,431218.8168
2012-03-02 14:10:00,15.19,15.22,15.19,15.22,585412.2119268235,5.8082,5.8197,5.8082,5.8197,585412.2119
2012-03-02 14:20:00,15.22,15.22,15.2,15.21,359467.80708006653,5.8197,5.8197,5.812,5.8159,359467.8071
2012-03-02 14:30:00,15.21,15.22,15.2,15.22,351152.292706106,5.8159,5.8197,5.812,5.8197,351152.2927
2012-03-02 14:40:00,15.22,15.25,15.22,15.25,463055.3575671181,5.8197,5.8312,5.8197,5.8312,463055.3576
2012-03-02 14:50:00,15.25,15.25,15.22,15.24,883582.7987645522,5.8312,5.8312,5.8197,5.8273,883582.7988
2012-03-02 15:00:00,15.24,15.25,15.22,15.25,642195.2957947257,5.8273,5.8312,5.8197,5.8312,642195.2958
2012-03-02 15:10:00,15.25,15.27,15.25,15.26,674982.1810406273,5.8312,5.8388,5.8312,5.835,674982.181
2012-03-02 15:20:00,15.26,15.29,15.26,15.28,780470.4205274412,5.835,5.8465,5.835,5.8426,780470.4205
2012-03-02 15:30:00,15.29,15.3,15.27,15.27,1059158.9451176052,5.8465,5.8503,5.8388,5.8388,1059158.9451
2012-03-02 15:40:00,15.27,15.28,15.25,15.26,1470895.699691138,5.8388,5.8426,5.8312,5.835,1470895.6997
2012-03-02 15:50:00,15.26,15.28,15.26,15.26,2227369.921596579,5.835,5.8426,5.835,5.835,2227369.9216
2012-03-05 09:30:00,14.98,15.12,14.96,15.11,4978379.662627703,5.7279,5.7815,5.7203,5.7776,4978379.6626
2012-03-05 09:40:00,15.12,15.12,15.08,15.09,768115.9420289855,5.7815,5.7815,5.7662,5.77,768115.942
2012-03-05 09:50:00,15.09,15.11,15.06,15.1,700641.4825374199,5.77,5.7776,5.7585,5.7738,700641.4825
2012-03-05 10:00:00,15.11,15.13,15.05,15.07,667854.5972915182,5.7776,5.7853,5.7547,5.7623,667854.5973
2012-03-05 10:10:00,15.06,15.09,15.03,15.06,1151342.3616060822,5.7585,5.77,5.747,5.7585,1151342.3616
2012-03-05 10:20:00,15.06,15.06,14.99,15.01,1419339.5105725825,5.7585,5.7585,5.7317,5.7394,1419339.5106
2012-03-05 10:30:00,15.01,15.03,15.0,15.02,407222.6181990972,5.7394,5.747,5.7356,5.7432,407222.6182
2012-03-05 10:40:00,15.02,15.05,15.01,15.03,588976.003801378,5.7432,5.7547,5.7394,5.747,588976.0038
2012-03-05 10:50:00,15.04,15.06,15.01,15.03,625564.2670468044,5.7509,5.7585,5.7394,5.747,625564.267
2012-03-05 11:00:00,15.03,15.06,15.01,15.06,423616.060822048,5.747,5.7585,5.7394,5.7585,423616.0608
2012-03-05 11:10:00,15.06,15.08,15.02,15.06,782371.1095272036,5.7585,5.7662,5.7432,5.7585,782371.1095
2012-03-05 11:20:00,15.06,15.06,15.01,15.03,462105.01306723687,5.7585,5.7585,5.7394,5.747,462105.0131
2012-03-05 11:30:00,15.03,15.03,15.01,15.02,561416.013304823,5.747,5.747,5.7394,5.7432,561416.0133
2012-03-05 11:40:00,15.02,15.04,15.01,15.03,355428.8429555714,5.7432,5.7509,5.7394,5.747,355428.843
2012-03-05 11:50:00,15.03,15.03,15.01,15.02,334996.43620812544,5.747,5.747,5.7394,5.7432,334996.4362
2012-03-05 12:00:00,15.02,15.03,15.01,15.02,449750.5345687812,5.7432,5.747,5.7394,5.7432,449750.5346
2012-03-05 12:10:00,15.02,15.03,15.01,15.02,655737.7049180327,5.7432,5.747,5.7394,5.7432,655737.7049
2012-03-05 12:20:00,15.02,15.02,14.97,14.97,833689.7125207888,5.7432,5.7432,5.7241,5.7241,833689.7125
2012-03-05 12:30:00,14.98,14.98,14.96,14.96,611309.0995485864,5.7279,5.7279,5.7203,5.7203,611309.0995
2012-03-05 12:40:00,14.97,14.99,14.95,14.95,517937.7524352578,5.7241,5.7317,5.7165,5.7165,517937.7524
2012-03-05 12:50:00,14.96,14.96,14.93,14.95,307674.0318365408,5.7203,5.7203,5.7088,5.7165,307674.0318
2012-03-05 13:00:00,14.95,14.95,14.93,14.93,584461.8674269423,5.7165,5.7165,5.7088,5.7088,584461.8674
2012-03-05 13:10:00,14.93,14.95,14.92,14.95,302209.5509622238,5.7088,5.7165,5.705,5.7165,302209.551
2012-03-05 13:20:00,14.95,14.95,14.92,14.95,274649.5604656688,5.7165,5.7165,5.705,5.7165,274649.5605
2012-03-05 13:30:00,14.95,14.96,14.94,14.96,236635.7804704205,5.7165,5.7203,5.7126,5.7203,236635.7805
2012-03-05 13:40:00,14.95,15.02,14.95,15.0,645046.3292943692,5.7165,5.7432,5.7165,5.7356,645046.3293
2012-03-05 13:50:00,15.0,15.0,14.96,14.98,329531.9553338085,5.7356,5.7356,5.7203,5.7279,329531.9553
2012-03-05 14:00:00,14.98,15.03,14.98,15.03,333808.50558327395,5.7279,5.747,5.7279,5.747,333808.5056
2012-03-05 14:10:00,15.03,15.04,15.02,15.02,320503.682584937,5.747,5.7509,5.7432,5.7432,320503.6826
2012-03-05 14:20:00,15.02,15.05,15.01,15.03,248039.914468995,5.7432,5.7547,5.7394,5.747,248039.9145
2012-03-05 14:30:00,15.03,15.04,15.01,15.01,184604.4191019245,5.747,5.7509,5.7394,5.7394,184604.4191
2012-03-05 14:40:00,15.01,15.03,15.0,15.02,275362.3188405797,5.7394,5.747,5.7356,5.7432,275362.3188
2012-03-05 14:50:00,15.02,15.08,15.01,15.06,458778.8073176527,5.7432,5.7662,5.7394,5.7585,458778.8073
2012-03-05 15:00:00,15.06,15.09,15.06,15.07,335234.0223330958,5.7585,5.77,5.7585,5.7623,335234.0223
2012-03-05 15:10:00,15.08,15.12,15.07,15.12,576621.5253029224,5.7662,5.7815,5.7623,5.7815,576621.5253
2012-03-05 15:20:00,15.12,15.13,15.09,15.1,289142.3140888572,5.7815,5.7853,5.77,5.7738,289142.3141
2012-03-05 15:30:00,15.1,15.1,15.08,15.08,421002.61344737466,5.7738,5.7738,5.7662,5.7662,421002.6134
2012-03-05 15:40:00,15.08,15.08,15.04,15.05,1144452.3639819436,5.7662,5.7662,5.7509,5.7547,1144452.364
2012-03-05 15:50:00,15.04,15.06,15.02,15.03,1454264.670943217,5.7509,5.7585,5.7432,5.747,1454264.6709
2012-03-06 09:30:00,14.87,14.98,14.85,14.86,1942266.5716322167,5.6859,5.7279,5.6782,5.682,1942266.5716
2012-03-06 09:40:00,14.86,14.9,14.82,14.86,669517.7001663103,5.682,5.6973,5.6667,5.682,669517.7002
2012-03-06 09:50:00,14.85,14.85,14.81,14.82,595866.0014255168,5.6782,5.6782,5.6629,5.6667,595866.0014
2012-03-06 10:00:00,14.82,14.84,14.78,14.84,617011.1665478736,5.6667,5.6744,5.6514,5.6744,617011.1665
2012-03-06 10:10:00,14.84,14.87,14.82,14.84,930624.851508672,5.6744,5.6859,5.6667,5.6744,930624.8515
2012-03-06 10:20:00,14.84,14.84,14.74,14.74,779757.6621525303,5.6744,5.6744,5.6362,5.6362,779757.6622
2012-03-06 10:30:00,14.74,14.79,14.74,14.77,878593.4901401758,5.6362,5.6553,5.6362,5.6476,878593.4901
2012-03-06 10:40:00,14.77,14.79,14.76,14.77,750296.9826562129,5.6476,5.6553,5.6438,5.6476,750296.9827
2012-03-06 10:50:00,14.78,14.79,14.75,14.78,422665.7163221668,5.6514,5.6553,5.64,5.6514,422665.7163
2012-03-06 11:00:00,14.77,14.82,14.76,14.82,275362.3188405797,5.6476,5.6667,5.6438,5.6667,275362.3188
2012-03-06 11:10:00,14.82,14.82,14.76,14.76,241149.91684485623,5.6667,5.6667,5.6438,5.6438,241149.9168
2012-03-06 11:20:00,14.76,14.82,14.74,14.82,492753.6231884058,5.6438,5.6667,5.6362,5.6667,492753.6232
2012-03-06 11:30:00,14.81,14.82,14.76,14.79,1001187.9306248516,5.6629,5.6667,5.6438,5.6553,1001187.9306
2012-03-06 11:40:00,14.79,14.81,14.77,14.77,303397.48158707534,5.6553,5.6629,5.6476,5.6476,303397.4816
2012-03-06 11:50:00,14.78,14.79,14.75,14.78,373722.9745782847,5.6514,5.6553,5.64,5.6514,373722.9746
2012-03-06 12:00:00,14.78,14.79,14.77,14.79,208838.20384889524,5.6514,5.6553,5.6476,5.6553,208838.2038
2012-03-06 12:10:00,14.79,14.79,14.75,14.75,259681.6345925398,5.6553,5.6553,5.64,5.64,259681.6346
2012-03-06 12:20:00,14.75,14.76,14.74,14.74,174625.80185317178,5.64,5.6438,5.6362,5.6362,174625.8019
2012-03-06 12:30:00,14.74,14.79,14.74,14.78,326205.7495842243,5.6362,5.6553,5.6362,5.6514,326205.7496
2012-03-06 12:40:00,14.78,14.79,14.76,14.77,270610.5963411737,5.6514,5.6553,5.6438,5.6476,270610.5963
2012-03-06 12:50:00,14.77,14.78,14.74,14.74,311000.237586125,5.6476,5.6514,5.6362,5.6362,311000.2376
2012-03-06 13:00:00,14.74,14.75,14.74,14.74,677358.0422903303,5.6362,5.64,5.6362,5.6362,677358.0423
2012-03-06 13:10:00,14.74,14.74,14.73,14.74,476835.3528153956,5.6362,5.6362,5.6323,5.6362,476835.3528
2012-03-06 13:20:00,14.73,14.74,14.7,14.71,332382.9888334521,5.6323,5.6362,5.6209,5.6247,332382.9888
2012-03-06 13:30:00,14.71,14.72,14.69,14.69,250415.77571869805,5.6247,5.6285,5.617,5.617,250415.7757
2012-03-06 13:40:00,14.69,14.71,14.66,14.7,741743.8821572821,5.617,5.6247,5.6056,5.6209,741743.8822
2012-03-06 13:50:00,14.69,14.71,14.68,14.69,915181.7533856024,5.617,5.6247,5.6132,5.617,915181.7534
2012-03-06 14:00:00,14.69,14.7,14.68,14.7,423853.6469470183,5.617,5.6209,5.6132,5.6209,423853.6469
2012-03-06 14:10:00,14.7,14.73,14.69,14.73,323829.88833452127,5.6209,5.6323,5.617,5.6323,323829.8883
2012-03-06 14:20:00,14.73,14.73,14.7,14.7,449037.7761938703,5.6323,5.6323,5.6209,5.6209,449037.7762
2012-03-06 14:30:00,14.7,14.71,14.68,14.71,428842.95557139465,5.6209,5.6247,5.6132,5.6247,428842.9556
2012-03-06 14:40:00,14.71,14.72,14.71,14.72,176288.9047279639,5.6247,5.6285,5.6247,5.6285,176288.9047
2012-03-06 14:50:00,14.72,14.73,14.71,14.72,254692.32596816347,5.6285,5.6323,5.6247,5.6285,254692.326
2012-03-06 15:00:00,14.71,14.73,14.71,14.73,370159.1827037301,5.6247,5.6323,5.6247,5.6323,370159.1827
2012-03-06 15:10:00,14.73,14.75,14.73,14.75,616060.8220479924,5.6323,5.64,5.6323,5.64,616060.822
2012-03-06 15:20:00,14.75,14.75,14.74,14.74,267284.39059158944,5.64,5.64,5.6362,5.6362,267284.3906
2012-03-06 15:30:00,14.74,14.77,14.73,14.77,603468.7574245664,5.6362,5.6476,5.6323,5.6476,603468.7574
2012-03-06 15:40:00,14.77,14.81,14.77,14.8,1226181.9909717273,5.6476,5.6629,5.6476,5.6591,1226181.991
2012-03-06 15:50:00,14.8,14.81,14.77,14.77,1386077.4530767405,5.6591,5.6629,5.6476,5.6476,1386077.4531
2012-03-07 09:30:00,14.83,15.0,14.83,15.0,1572820.1473033975,5.6706,5.7356,5.6706,5.7356,1572820.1473
2012-03-07 09:40:00,15.0,15.09,15.0,15.04,1447374.6733190785,5.7356,5.77,5.7356,5.7509,1447374.6733
2012-03-07 09:50:00,15.04,15.14,15.04,15.14,1023521.02637206,5.7509,5.7891,5.7509,5.7891,1023521.0264
2012-03-07 10:00:00,15.14,15.15,15.07,15.09,1298170.5868377287,5.7891,5.7929,5.7623,5.77,1298170.5868
2012-03-07 10:10:00,15.09,15.09,15.03,15.05,734378.7122832027,5.77,5.77,5.747,5.7547,734378.7123
2012-03-07 10:20:00,15.05,15.05,14.95,14.96,824423.8536469471,5.7547,5.7547,5.7165,5.7203,824423.8536
2012-03-07 10:30:00,14.96,14.97,14.92,14.93,1150629.6032311714,5.7203,5.7241,5.705,5.7088,1150629.6032
2012-03-07 10:40:00,14.93,14.94,14.89,14.93,1419339.5105725825,5.7088,5.7126,5.6935,5.7088,1419339.5106
2012-03-07 10:50:00,14.93,14.95,14.9,14.91,872416.250890948,5.7088,5.7165,5.6973,5.7012,872416.2509
2012-03-07 11:00:00,14.92,14.97,14.92,14.97,425041.5775718698,5.705,5.7241,5.705,5.7241,425041.5776
2012-03-07 11:10:00,14.97,15.0,14.96,15.0,552862.9128058922,5.7241,5.7356,5.7203,5.7356,552862.9128
2012-03-07 11:20:00,15.0,15.01,14.98,14.98,432169.1613209789,5.7356,5.7394,5.7279,5.7279,432169.1613
2012-03-07 11:30:00,14.98,14.99,14.95,14.97,440247.0895699691,5.7279,5.7317,5.7165,5.7241,440247.0896
2012-03-07 11:40:00,14.97,14.98,14.95,14.95,452126.3958184842,5.7241,5.7279,5.7165,5.7165,452126.3958
2012-03-07 11:50:00,14.96,14.97,14.93,14.96,342836.7783321454,5.7203,5.7241,5.7088,5.7203,342836.7783
2012-03-07 12:00:00,14.96,14.98,14.96,14.97,297695.4145877881,5.7203,5.7279,5.7203,5.7241,297695.4146
2012-03-07 12:10:00,14.98,14.99,14.97,14.98,93846.51936326918,5.7279,5.7317,5.7241,5.7279,93846.5194
2012-03-07 12:20:00,14.99,14.99,14.98,14.99,137087.1941078641,5.7317,5.7317,5.7279,5.7317,137087.1941
2012-03-07 12:30:00,14.98,14.99,14.97,14.97,250178.18959372773,5.7279,5.7317,5.7241,5.7241,250178.1896
2012-03-07 12:40:00,14.97,15.0,14.96,14.96,346638.15633167024,5.7241,5.7356,5.7203,5.7203,346638.1563
2012-03-07 12:50:00,14.96,14.97,14.94,14.96,219054.4072226182,5.7203,5.7241,5.7126,5.7203,219054.4072
2012-03-07 13:00:00,14.96,14.96,14.94,14.95,203136.136849608,5.7203,5.7203,5.7126,5.7165,203136.1368
2012-03-07 13:10:00,14.95,14.96,14.94,14.95,130909.95485863628,5.7165,5.7203,5.7126,5.7165,130909.9549
2012-03-07 13:20:00,14.95,14.95,14.92,14.93,238536.46947018296,5.7165,5.7165,5.705,5.7088,238536.4695
2012-03-07 13:30:00,14.93,14.93,14.92,14.93,165122.3568543597,5.7088,5.7088,5.705,5.7088,165122.3569
2012-03-07 13:40:00,14.93,14.93,14.9,14.9,299596.1035875505,5.7088,5.7088,5.6973,5.6973,299596.1036
2012-03-07 13:50:00,14.9,14.92,14.9,14.92,211451.6512235685,5.6973,5.705,5.6973,5.705,211451.6512
2012-03-07 14:00:00,14.92,14.96,14.91,14.95,427892.61107151344,5.705,5.7203,5.7012,5.7165,427892.6111
2012-03-07 14:10:00,14.95,14.95,14.93,14.93,196008.5531004989,5.7165,5.7165,5.7088,5.7088,196008.5531
2012-03-07 14:20:00,14.93,14.94,14.92,14.93,236398.19434545023,5.7088,5.7126,5.705,5.7088,236398.1943
2012-03-07 14:30:00,14.93,14.94,14.89,14.92,314326.4433357092,5.7088,5.7126,5.6935,5.705,314326.4433
2012-03-07 14:40:00,14.92,14.93,14.91,14.91,239249.22784509385,5.705,5.7088,5.7012,5.7012,239249.2278
2012-03-07 14:50:00,14.92,14.95,14.92,14.95,779757.6621525303,5.705,5.7165,5.705,5.7165,779757.6622
2012-03-07 15:00:00,14.95,14.96,14.93,14.93,421477.7856973153,5.7165,5.7203,5.7088,5.7088,421477.7857
2012-03-07 15:10:00,14.93,14.96,14.93,14.96,428605.3694464244,5.7088,5.7203,5.7088,5.7203,428605.3694
2012-03-07 15:20:00,14.96,14.97,14.95,14.96,335946.78070800664,5.7203,5.7241,5.7165,5.7203,335946.7807
2012-03-07 15:30:00,14.96,14.98,14.95,14.98,571869.8028035163,5.7203,5.7279,5.7165,5.7279,571869.8028
2012-03-07 15:40:00,14.98,15.0,14.97,15.0,738892.8486576384,5.7279,5.7356,5.7241,5.7356,738892.8487
2012-03-07 15:50:00,15.0,15.0,14.96,14.98,1618436.6832976954,5.7356,5.7356,5.7203,5.7279,1618436.6833
2012-03-08 09:30:00,15.09,15.15,15.08,15.12,880019.0068899976,5.77,5.7929,5.7662,5.7815,880019.0069
2012-03-08 09:40:00,15.12,15.15,15.11,15.11,433119.5058208601,5.7815,5.7929,5.7776,5.7776,433119.5058
2012-03-08 09:50:00,15.11,15.13,15.09,15.11,353290.56783083867,5.7776,5.7853,5.77,5.7776,353290.5678
2012-03-08 10:00:00,15.11,15.12,15.09,15.11,367070.56307911617,5.7776,5.7815,5.77,5.7776,367070.5631
2012-03-08 10:10:00,15.11,15.11,15.07,15.08,332382.9888334521,5.7776,5.7776,5.7623,5.7662,332382.9888
2012-03-08 10:20:00,15.08,15.08,15.01,15.02,322166.78545972914,5.7662,5.7662,5.7394,5.7432,322166.7855
2012-03-08 10:30:00,15.02,15.03,15.0,15.02,624138.7502969827,5.7432,5.747,5.7356,5.7432,624138.7503
2012-03-08 10:40:00,15.01,15.01,14.96,14.96,658588.7384176764,5.7394,5.7394,5.7203,5.7203,658588.7384
2012-03-08 10:50:00,14.96,15.02,14.96,15.01,573770.4918032787,5.7203,5.7432,5.7203,5.7394,573770.4918
2012-03-08 11:00:00,15.01,15.09,15.01,15.08,315514.3739605607,5.7394,5.77,5.7394,5.7662,315514.374
2012-03-08 11:10:00,15.08,15.11,15.08,15.1,431931.57519600855,5.7662,5.7776,5.7662,5.7738,431931.5752
2012-03-08 11:20:00,15.09,15.1,15.03,15.04,382276.0750772155,5.77,5.7738,5.747,5.7509,382276.0751
2012-03-08 11:30:00,15.04,15.05,15.03,15.04,327393.6802090758,5.7509,5.7547,5.747,5.7509,327393.6802
2012-03-08 11:40:00,15.04,15.05,15.03,15.03,180803.0411023996,5.7509,5.7547,5.747,5.747,180803.0411
2012-03-08 11:50:00,15.03,15.05,15.03,15.03,149916.8448562604,5.747,5.7547,5.747,5.747,149916.8449
2012-03-08 12:00:00,15.03,15.05,15.02,15.05,209788.54834877644,5.747,5.7547,5.7432,5.7547,209788.5483
2012-03-08 12:10:00,15.05,15.08,15.05,15.06,237586.12497030167,5.7547,5.7662,5.7547,5.7585,237586.125
2012-03-08 12:20:00,15.06,15.07,15.05,15.06,128771.67973390354,5.7585,5.7623,5.7547,5.7585,128771.6797
2012-03-08 12:30:00,15.07,15.07,15.06,15.07,107388.9284865764,5.7623,5.7623,5.7585,5.7623,107388.9285
2012-03-08 12:40:00,15.07,15.07,15.06,15.07,95272.036113091,5.7623,5.7623,5.7585,5.7623,95272.0361
2012-03-08 12:50:00,15.07,15.08,15.05,15.05,250653.3618436684,5.7623,5.7662,5.7547,5.7547,250653.3618
2012-03-08 13:00:00,15.05,15.06,15.02,15.03,258256.117842718,5.7547,5.7585,5.7432,5.747,258256.1178
2012-03-08 13:10:00,15.02,15.03,15.0,15.03,302922.3093371347,5.7432,5.747,5.7356,5.747,302922.3093
2012-03-08 13:20:00,15.03,15.04,15.02,15.03,350914.7065811357,5.747,5.7509,5.7432,5.747,350914.7066
2012-03-08 13:30:00,15.03,15.05,15.03,15.05,472558.8025659302,5.747,5.7547,5.747,5.7547,472558.8026
2012-03-08 13:40:00,15.05,15.07,15.04,15.06,549774.2931812783,5.7547,5.7623,5.7509,5.7585,549774.2932
2012-03-08 13:50:00,15.06,15.07,15.05,15.06,342361.6060822048,5.7585,5.7623,5.7547,5.7585,342361.6061
2012-03-08 14:00:00,15.07,15.08,15.06,15.06,318365.4074602043,5.7623,5.7662,5.7585,5.7585,318365.4075
2012-03-08 14:10:00,15.06,15.07,15.05,15.06,129959.61035875505,5.7585,5.7623,5.7547,5.7585,129959.6104
2012-03-08 14:20:00,15.06,15.07,15.05,15.06,212164.40959847943,5.7585,5.7623,5.7547,5.7585,212164.4096
2012-03-08 14:30:00,15.06,15.08,15.06,15.08,121881.6821097648,5.7585,5.7662,5.7585,5.7662,121881.6821
2012-03-08 14:40:00,15.08,15.11,15.08,15.11,154430.98123069614,5.7662,5.7776,5.7662,5.7776,154430.9812
2012-03-08 14:50:00,15.1,15.13,15.1,15.13,373485.3884533143,5.7738,5.7853,5.7738,5.7853,373485.3885
2012-03-08 15:00:00,15.13,15.15,15.12,15.14,368020.9075789974,5.7853,5.7929,5.7815,5.7891,368020.9076
2012-03-08 15:10:00,15.14,15.15,15.14,15.14,817296.269897838,5.7891,5.7929,5.7891,5.7891,817296.2699
2012-03-08 15:20:00,15.14,15.14,15.11,15.11,395580.8980755524,5.7891,5.7891,5.7776,5.7776,395580.8981
2012-03-08 15:30:00,15.11,15.11,15.07,15.07,667141.8389166073,5.7776,5.7776,5.7623,5.7623,667141.8389
2012-03-08 15:40:00,15.07,15.09,15.06,15.06,629128.058921359,5.7623,5.77,5.7585,5.7585,629128.0589
2012-03-08 15:50:00,15.06,15.07,15.05,15.06,1405084.3430743646,5.7585,5.7623,5.7547,5.7585,1405084.3431
2012-03-09 09:30:00,15.08,15.2,15.06,15.19,1548586.3625564268,5.7662,5.812,5.7585,5.8082,1548586.3626
2012-03-09 09:40:00,15.19,15.24,15.18,15.22,647422.1905440722,5.8082,5.8273,5.8044,5.8197,647422.1905
2012-03-09 09:50:00,15.22,15.22,15.15,15.16,636018.0565454977,5.8197,5.8197,5.7929,5.7967,636018.0565
2012-03-09 10:00:00,15.16,15.24,15.14,15.22,746020.4324067475,5.7967,5.8273,5.7891,5.8197,746020.4324
2012-03-09 10:10:00,15.22,15.23,15.2,15.23,411736.7545735329,5.8197,5.8235,5.812,5.8235,411736.7546
2012-03-09 10:20:00,15.23,15.28,15.22,15.26,454977.4293181278,5.8235,5.8426,5.8197,5.835,454977.4293
2012-03-09 10:30:00,15.27,15.33,15.27,15.32,712283.2026609646,5.8388,5.8618,5.8388,5.8579,712283.2027
2012-03-09 10:40:00,15.32,15.32,15.26,15.26,396056.070325493,5.8579,5.8579,5.835,5.835,396056.0703
2012-03-09 10:50:00,15.26,15.28,15.25,15.26,425279.1636968401,5.835,5.8426,5.8312,5.835,425279.1637
2012-03-09 11:00:00,15.26,15.27,15.24,15.25,237348.53884533144,5.835,5.8388,5.8273,5.8312,237348.5388
2012-03-09 11:10:00,15.25,15.25,15.23,15.23,202185.7923497268,5.8312,5.8312,5.8235,5.8235,202185.7923
2012-03-09 11:20:00,15.23,15.26,15.22,15.22,265621.2877167973,5.8235,5.835,5.8197,5.8197,265621.2877
2012-03-09 11:30:00,15.22,15.23,15.22,15.22,176288.9047279639,5.8197,5.8235,5.8197,5.8197,176288.9047
2012-03-09 11:40:00,15.22,15.22,15.19,15.19,227607.50772154907,5.8197,5.8197,5.8082,5.8082,227607.5077
2012-03-09 11:50:00,15.19,15.2,15.18,15.19,261344.737467332,5.8082,5.812,5.8044,5.8082,261344.7375
2012-03-09 12:00:00,15.19,15.21,15.18,15.18,371822.2855785223,5.8082,5.8159,5.8044,5.8044,371822.2856
2012-03-09 12:10:00,15.18,15.19,15.18,15.19,98123.06961273462,5.8044,5.8082,5.8044,5.8082,98123.0696
2012-03-09 12:20:00,15.19,15.22,15.18,15.21,264908.52934188646,5.8082,5.8197,5.8044,5.8159,264908.5293
2012-03-09 12:30:00,15.21,15.21,15.19,15.2,116179.61511047756,5.8159,5.8159,5.8082,5.812,116179.6151
2012-03-09 12:40:00,15.2,15.2,15.18,15.18,113090.99548586363,5.812,5.812,5.8044,5.8044,113090.9955
2012-03-09 12:50:00,15.19,15.19,15.17,15.18,130197.19648372536,5.8082,5.8082,5.8006,5.8044,130197.1965
2012-03-09 13:00:00,15.17,15.19,15.17,15.19,95272.036113091,5.8006,5.8082,5.8006,5.8082,95272.0361
2012-03-09 13:10:00,15.18,15.21,15.18,15.2,193632.6918507959,5.8044,5.8159,5.8044,5.812,193632.6919
2012-03-09 13:20:00,15.2,15.21,15.19,15.21,236398.19434545023,5.812,5.8159,5.8082,5.8159,236398.1943
2012-03-09 13:30:00,15.21,15.21,15.19,15.2,162508.90947968638,5.8159,5.8159,5.8082,5.812,162508.9095
2012-03-09 13:40:00,15.2,15.21,15.19,15.21,195533.3808505584,5.812,5.8159,5.8082,5.8159,195533.3809
2012-03-09 13:50:00,15.21,15.21,15.2,15.2,111665.4787360418,5.8159,5.8159,5.812,5.812,111665.4787
2012-03-09 14:00:00,15.2,15.22,15.2,15.21,299120.9313376099,5.812,5.8197,5.812,5.8159,299120.9313
2012-03-09 14:10:00,15.21,15.22,15.2,15.2,467807.08006652415,5.8159,5.8197,5.812,5.812,467807.0801
2012-03-09 14:20:00,15.2,15.22,15.2,15.22,461154.66856735566,5.812,5.8197,5.812,5.8197,461154.6686
2012-03-09 14:30:00,15.22,15.24,15.22,15.23,384414.3502019482,5.8197,5.8273,5.8197,5.8235,384414.3502
2012-03-09 14:40:00,15.24,15.25,15.22,15.23,350439.53433119506,5.8273,5.8312,5.8197,5.8235,350439.5343
2012-03-09 14:50:00,15.23,15.25,15.22,15.24,998574.4832501782,5.8235,5.8312,5.8197,5.8273,998574.4833
2012-03-09 15:00:00,15.24,15.28,15.24,15.27,765977.6669042528,5.8273,5.8426,5.8273,5.8388,765977.6669
2012-03-09 15:10:00,15.27,15.29,15.26,15.26,590163.9344262296,5.8388,5.8465,5.835,5.835,590163.9344
2012-03-09 15:20:00,15.26,15.28,15.26,15.27,484913.2810643858,5.835,5.8426,5.835,5.8388,484913.2811
2012-03-09 15:30:00,15.27,15.27,15.24,15.26,788785.9349014017,5.8388,5.8388,5.8273,5.835,788785.9349
2012-03-09 15:40:00,15.26,15.26,15.23,15.24,525778.0945592778,5.835,5.835,5.8235,5.8273,525778.0946
2012-03-09 15:50:00,15.24,15.26,15.23,15.26,1388215.7282014731,5.8273,5.835,5.8235,5.835,1388215.7282
2012-03-12 09:30:00,15.3,15.3,15.22,15.26,390829.1755761464,5.8503,5.8503,5.8197,5.835,390829.1756
2012-03-12 09:40:00,15.27,15.32,15.27,15.29,333333.3333333333,5.8388,5.8579,5.8388,5.8465,333333.3333
2012-03-12 09:50:00,15.29,15.32,15.25,15.3,422665.7163221668,5.8465,5.8579,5.8312,5.8503,422665.7163
2012-03-12 10:00:00,15.3,15.3,15.23,15.24,395105.7258256118,5.8503,5.8503,5.8235,5.8273,395105.7258
2012-03-12 10:10:00,15.23,15.24,15.18,15.18,280114.04133998574,5.8235,5.8273,5.8044,5.8044,280114.0413
2012-03-12 10:20:00,15.18,15.19,15.15,15.16,378712.28320266097,5.8044,5.8082,5.7929,5.7967,378712.2832
2012-03-12 10:30:00,15.16,15.16,15.11,15.12,308386.79021145165,5.7967,5.7967,5.7776,5.7815,308386.7902
2012-03-12 10:40:00,15.13,15.14,15.09,15.09,339510.5725825612,5.7853,5.7891,5.77,5.77,339510.5726
2012-03-12 10:50:00,15.09,15.11,15.09,15.1,216203.3737229746,5.77,5.7776,5.77,5.7738,216203.3737
2012-03-12 11:00:00,15.1,15.11,15.08,15.09,212164.40959847943,5.7738,5.7776,5.7662,5.77,212164.4096
2012-03-12 11:10:00,15.09,15.11,15.08,15.08,483250.1781895937,5.77,5.7776,5.7662,5.7662,483250.1782
2012-03-12 11:20:00,15.08,15.09,15.04,15.07,306248.5150867189,5.7662,5.77,5.7509,5.7623,306248.5151
2012-03-12 11:30:00,15.07,15.09,15.07,15.09,271085.76859111426,5.7623,5.77,5.7623,5.77,271085.7686
2012-03-12 11:40:00,15.09,15.09,15.06,15.07,193157.5196008553,5.77,5.77,5.7585,5.7623,193157.5196
2012-03-12 11:50:00,15.07,15.08,15.06,15.06,214065.09859824184,5.7623,5.7662,5.7585,5.7585,214065.0986
2012-03-12 12:00:00,15.07,15.12,15.05,15.11,377049.1803278689,5.7623,5.7815,5.7547,5.7776,377049.1803
2012-03-12 12:10:00,15.11,15.15,15.11,15.15,210738.89284865765,5.7776,5.7929,5.7776,5.7929,210738.8928
2012-03-12 12:20:00,15.14,15.15,15.13,15.15,251603.7063435496,5.7891,5.7929,5.7853,5.7929,251603.7063
2012-03-12 12:30:00,15.15,15.17,15.13,15.16,313613.6849607983,5.7929,5.8006,5.7853,5.7967,313613.685
2012-03-12 12:40:00,15.16,15.17,15.15,15.16,108339.2729864576,5.7967,5.8006,5.7929,5.7967,108339.273
2012-03-12 12:50:00,15.16,15.18,15.14,15.18,127108.57685911145,5.7967,5.8044,5.7891,5.8044,127108.5769
2012-03-12 13:00:00,15.18,15.18,15.15,15.17,86243.76336421953,5.8044,5.8044,5.7929,5.8006,86243.7634
2012-03-12 13:10:00,15.16,15.19,15.16,15.18,140650.98598241864,5.7967,5.8082,5.7967,5.8044,140650.986
2012-03-12 13:20:00,15.18,15.2,15.17,15.17,161083.39272986457,5.8044,5.812,5.8006,5.8006,161083.3927
2012-03-12 13:30:00,15.17,15.19,15.17,15.18,150392.017106201,5.8006,5.8082,5.8006,5.8044,150392.0171
2012-03-12 13:40:00,15.19,15.22,15.17,15.22,339748.15870753146,5.8082,5.8197,5.8006,5.8197,339748.1587
2012-03-12 13:50:00,15.22,15.25,15.22,15.22,186980.28035162747,5.8197,5.8312,5.8197,5.8197,186980.2804
2012-03-12 14:00:00,15.22,15.23,15.2,15.22,144452.36398194346,5.8197,5.8235,5.812,5.8197,144452.364
2012-03-12 14:10:00,15.22,15.24,15.21,15.23,100261.34473746734,5.8197,5.8273,5.8159,5.8235,100261.3447
2012-03-12 14:20:00,15.23,15.23,15.21,15.22,164647.1846044191,5.8235,5.8235,5.8159,5.8197,164647.1846
2012-03-12 14:30:00,15.22,15.22,15.19,15.2,102874.79211214064,5.8197,5.8197,5.8082,5.812,102874.7921
2012-03-12 14:40:00,15.2,15.22,15.19,15.22,124732.71560940842,5.812,5.8197,5.8082,5.8197,124732.7156
2012-03-12 14:50:00,15.22,15.23,15.22,15.23,124970.30173437872,5.8197,5.8235,5.8197,5.8235,124970.3017
2012-03-12 15:00:00,15.23,15.23,15.2,15.21,630315.9895462105,5.8235,5.8235,5.812,5.8159,630315.9895
2012-03-12 15:10:00,15.21,15.23,15.21,15.22,139225.4692325968,5.8159,5.8235,5.8159,5.8197,139225.4692
2012-03-12 15:20:00,15.22,15.24,15.22,15.24,207412.68709907343,5.8197,5.8273,5.8197,5.8273,207412.6871
2012-03-12 15:30:00,15.23,15.24,15.18,15.18,311237.82371109526,5.8235,5.8273,5.8044,5.8044,311237.8237
2012-03-12 15:40:00,15.18,15.22,15.18,15.22,477072.9389403659,5.8044,5.8197,5.8044,5.8197,477072.9389
2012-03-12 15:50:00,15.22,15.23,15.2,15.23,880731.7652649086,5.8197,5.8235,5.812,5.8235,880731.7653
2012-03-13 09:30:00,15.3,15.3,15.17,15.27,877167.9733903541,5.8503,5.8503,5.8006,5.8388,877167.9734
2012-03-13 09:40:00,15.26,15.27,15.19,15.23,565454.9774293181,5.835,5.8388,5.8082,5.8235,565454.9774
2012-03-13 09:50:00,15.23,15.28,15.22,15.22,509859.8241862675,5.8235,5.8426,5.8197,5.8197,509859.8242
2012-03-13 10:00:00,15.22,15.22,15.16,15.17,607507.7215490616,5.8197,5.8197,5.7967,5.8006,607507.7215
2012-03-13 10:10:00,15.17,15.17,15.11,15.11,492991.2093133761,5.8006,5.8006,5.7776,5.7776,492991.2093
2012-03-13 10:20:00,15.11,15.17,15.08,15.16,959610.3587550488,5.7776,5.8006,5.7662,5.7967,959610.3588
2012-03-13 10:30:00,15.15,15.19,15.15,15.15,717510.0974103112,5.7929,5.8082,5.7929,5.7929,717510.0974
2012-03-13 10:40:00,15.15,15.19,15.14,15.19,428367.783321454,5.7929,5.8082,5.7891,5.8082,428367.7833
2012-03-13 10:50:00,15.19,15.24,15.17,15.24,709669.7552862912,5.8082,5.8273,5.8006,5.8273,709669.7553
2012-03-13 11:00:00,15.24,15.26,15.23,15.25,398194.3454502257,5.8273,5.835,5.8235,5.8312,398194.3455
2012-03-13 11:10:00,15.25,15.32,15.25,15.31,1034925.1603706344,5.8312,5.8579,5.8312,5.8541,1034925.1604
2012-03-13 11:20:00,15.3,15.34,15.3,15.32,549536.7070563079,5.8503,5.8656,5.8503,5.8579,549536.7071
2012-03-13 11:30:00,15.32,15.35,15.3,15.34,543121.8816821098,5.8579,5.8694,5.8503,5.8656,543121.8817
2012-03-13 11:40:00,15.34,15.4,15.34,15.4,1238061.2972202424,5.8656,5.8885,5.8656,5.8885,1238061.2972
2012-03-13 11:50:00,15.4,15.41,15.35,15.4,637443.5732953196,5.8885,5.8923,5.8694,5.8885,637443.5733
2012-03-13 12:00:00,15.4,15.4,15.37,15.39,414350.20194820623,5.8885,5.8885,5.877,5.8847,414350.2019
2012-03-13 12:10:00,15.38,15.42,15.38,15.4,293656.45046329295,5.8809,5.8962,5.8809,5.8885,293656.4505
2012-03-13 12:20:00,15.4,15.44,15.4,15.43,383939.1779520076,5.8885,5.9038,5.8885,5.9,383939.178
2012-03-13 12:30:00,15.43,15.44,15.41,15.42,371109.5272036113,5.9,5.9038,5.8923,5.8962,371109.5272
2012-03-13 12:40:00,15.42,15.43,15.41,15.42,286766.4528391542,5.8962,5.9,5.8923,5.8962,286766.4528
2012-03-13 12:50:00,15.42,15.46,15.42,15.46,426229.5081967213,5.8962,5.9115,5.8962,5.9115,426229.5082
2012-03-13 13:00:00,15.46,15.46,15.44,15.46,480636.7308149205,5.9115,5.9115,5.9038,5.9115,480636.7308
2012-03-13 13:10:00,15.46,15.51,15.46,15.51,685198.3844143503,5.9115,5.9306,5.9115,5.9306,685198.3844
2012-03-13 13:20:00,15.5,15.51,15.48,15.49,502732.2404371585,5.9268,5.9306,5.9191,5.9229,502732.2404
2012-03-13 13:30:00,15.49,15.49,15.46,15.47,324067.47445949155,5.9229,5.9229,5.9115,5.9153,324067.4745
2012-03-13 13:40:00,15.47,15.47,15.46,15.46,590639.1066761701,5.9153,5.9153,5.9115,5.9115,590639.1067
2012-03-13 13:50:00,15.47,15.58,15.47,15.57,1344975.053456878,5.9153,5.9573,5.9153,5.9535,1344975.0535
2012-03-13 14:00:00,15.57,15.58,15.56,15.58,996198.6220004752,5.9535,5.9573,5.9497,5.9573,996198.622
2012-03-13 14:10:00,15.58,15.6,15.56,15.59,795438.3464005702,5.9573,5.965,5.9497,5.9612,795438.3464
2012-03-13 14:20:00,15.58,15.65,15.57,15.57,1468519.838441435,5.9573,5.9841,5.9535,5.9535,1468519.8384
2012-03-13 14:30:00,15.57,15.59,15.53,15.56,1041339.9857448324,5.9535,5.9612,5.9382,5.9497,1041339.9857
2012-03-13 14:40:00,15.56,15.6,15.47,15.48,1090520.313613685,5.9497,5.965,5.9153,5.9191,1090520.3136
2012-03-13 14:50:00,15.48,15.52,15.46,15.51,486813.97006414825,5.9191,5.9344,5.9115,5.9306,486813.9701
2012-03-13 15:00:00,15.51,15.61,15.51,15.59,963174.1506296032,5.9306,5.9688,5.9306,5.9612,963174.1506
2012-03-13 15:10:00,15.59,15.65,15.59,15.65,934188.6433832264,5.9612,5.9841,5.9612,5.9841,934188.6434
2012-03-13 15:20:00,15.65,15.66,15.63,15.64,1072226.1819909718,5.9841,5.9879,5.9765,5.9803,1072226.182
2012-03-13 15:30:00,15.64,15.68,15.63,15.67,1155143.739605607,5.9803,5.9956,5.9765,5.9918,1155143.7396
2012-03-13 15:40:00,15.67,15.69,15.64,15.66,1778569.731527679,5.9918,5.9994,5.9803,5.9879,1778569.7315
2012-03-13 15:50:00,15.65,15.72,15.64,15.71,3933713.471133286,5.9841,6.0109,5.9803,6.0071,3933713.4711
2012-03-14 09:30:00,15.7,15.71,15.6,15.64,1335234.0223330958,6.0032,6.0071,5.965,5.9803,1335234.0223
2012-03-14 09:40:00,15.64,15.7,15.64,15.7,819909.7172725113,5.9803,6.0032,5.9803,6.0032,819909.7173
2012-03-14 09:50:00,15.7,15.72,15.69,15.72,785697.3152767878,6.0032,6.0109,5.9994,6.0109,785697.3153
2012-03-14 10:00:00,15.72,15.75,15.72,15.74,1336897.125207888,6.0109,6.0223,6.0109,6.0185,1336897.1252
2012-03-14 10:10:00,15.74,15.75,15.73,15.74,492753.6231884058,6.0185,6.0223,6.0147,6.0185,492753.6232
2012-03-14 10:20:00,15.74,15.77,15.73,15.75,596341.1736754574,6.0185,6.03,6.0147,6.0223,596341.1737
2012-03-14 10:30:00,15.75,15.79,15.75,15.78,788310.7626514612,6.0223,6.0376,6.0223,6.0338,788310.7627
2012-03-14 10:40:00,15.78,15.8,15.73,15.79,1503207.412687099,6.0338,6.0415,6.0147,6.0376,1503207.4127
2012-03-14 10:50:00,15.8,15.81,15.77,15.78,571157.0444286054,6.0415,6.0453,6.03,6.0338,571157.0444
2012-03-14 11:00:00,15.78,15.8,15.76,15.79,445949.1565692564,6.0338,6.0415,6.0262,6.0376,445949.1566
2012-03-14 11:10:00,15.79,15.81,15.79,15.79,376574.0080779283,6.0376,6.0453,6.0376,6.0376,376574.0081
2012-03-14 11:20:00,15.79,15.8,15.78,15.78,467807.08006652415,6.0376,6.0415,6.0338,6.0338,467807.0801
2012-03-14 11:30:00,15.78,15.79,15.78,15.78,418864.338322642,6.0338,6.0376,6.0338,6.0338,418864.3383
2012-03-14 11:40:00,15.78,15.79,15.77,15.77,361843.6683297696,6.0338,6.0376,6.03,6.03,361843.6683
2012-03-14 11:50:00,15.77,15.8,15.76,15.8,451176.051318603,6.03,6.0415,6.0262,6.0415,451176.0513
2012-03-14 12:00:00,15.8,15.8,15.79,15.8,335471.60845806607,6.0415,6.0415,6.0376,6.0415,335471.6085
2012-03-14 12:10:00,15.8,15.81,15.8,15.8,260869.5652173913,6.0415,6.0453,6.0415,6.0415,260869.5652
2012-03-14 12:20:00,15.8,15.8,15.78,15.78,469470.1829413162,6.0415,6.0415,6.0338,6.0338,469470.1829
2012-03-14 12:30:00,15.79,15.82,15.78,15.82,374198.1468282252,6.0376,6.0491,6.0338,6.0491,374198.1468
2012-03-14 12:40:00,15.82,15.85,15.81,15.85,1120218.5792349726,6.0491,6.0606,6.0453,6.0606,1120218.5792
2012-03-14 12:50:00,15.85,15.88,15.84,15.87,414112.615823236,6.0606,6.0721,6.0568,6.0682,414112.6158
2012-03-14 13:00:00,15.87,15.87,15.85,15.85,229508.19672131148,6.0682,6.0682,6.0606,6.0606,229508.1967
2012-03-14 13:10:00,15.85,15.85,15.83,15.83,397006.4148253742,6.0606,6.0606,6.0529,6.0529,397006.4148
2012-03-14 13:20:00,15.83,15.83,15.81,15.82,942979.3300071276,6.0529,6.0529,6.0453,6.0491,942979.33
2012-03-14 13:30:00,15.82,15.82,15.78,15.78,276787.83559040155,6.0491,6.0491,6.0338,6.0338,276787.8356
2012-03-14 13:40:00,15.78,15.79,15.75,15.78,557377.0491803279,6.0338,6.0376,6.0223,6.0338,557377.0492
2012-03-14 13:50:00,15.78,15.79,15.74,15.75,434545.0225706819,6.0338,6.0376,6.0185,6.0223,434545.0226
2012-03-14 14:00:00,15.76,15.8,15.75,15.78,377524.3525778095,6.0262,6.0415,6.0223,6.0338,377524.3526
2012-03-14 14:10:00,15.78,15.78,15.75,15.78,617961.5110477548,6.0338,6.0338,6.0223,6.0338,617961.511
2012-03-14 14:20:00,15.78,15.8,15.76,15.78,372297.4578284628,6.0338,6.0415,6.0262,6.0338,372297.4578
2012-03-14 14:30:00,15.78,15.81,15.76,15.79,550249.4654312189,6.0338,6.0453,6.0262,6.0376,550249.4654
2012-03-14 14:40:00,15.78,15.83,15.78,15.81,291755.76146353054,6.0338,6.0529,6.0338,6.0453,291755.7615
2012-03-14 14:50:00,15.81,15.84,15.8,15.83,412449.5129484438,6.0453,6.0568,6.0415,6.0529,412449.5129
2012-03-14 15:00:00,15.83,15.83,15.78,15.78,326680.9218341649,6.0529,6.0529,6.0338,6.0338,326680.9218
2012-03-14 15:10:00,15.78,15.78,15.75,15.75,296269.8978379663,6.0338,6.0338,6.0223,6.0223,296269.8978
2012-03-14 15:20:00,15.75,15.81,15.75,15.8,577571.8698028035,6.0223,6.0453,6.0223,6.0415,577571.8698
2012-03-14 15:30:00,15.8,15.84,15.78,15.8,1286291.2805892136,6.0415,6.0568,6.0338,6.0415,1286291.2806
2012-03-14 15:40:00,15.8,15.83,15.8,15.8,540508.4343074365,6.0415,6.0529,6.0415,6.0415,540508.4343
2012-03-14 15:50:00,15.8,15.83,15.8,15.83,1527441.1974340698,6.0415,6.0529,6.0415,6.0529,1527441.1974
2012-03-15 09:30:00,15.68,15.73,15.62,15.7,1223568.543597054,5.9956,6.0147,5.9726,6.0032,1223568.5436
2012-03-15 09:40:00,15.7,15.75,15.69,15.71,705630.7911617962,6.0032,6.0223,5.9994,6.0071,705630.7912
2012-03-15 09:50:00,15.71,15.72,15.62,15.62,1125920.64623426,6.0071,6.0109,5.9726,5.9726,1125920.6462
2012-03-15 10:00:00,15.62,15.63,15.54,15.55,1160845.8066048943,5.9726,5.9765,5.942,5.9459,1160845.8066
2012-03-15 10:10:00,15.55,15.7,15.54,15.7,1214302.6847232122,5.9459,6.0032,5.942,6.0032,1214302.6847
2012-03-15 10:20:00,15.69,15.71,15.61,15.62,890235.2102637206,5.9994,6.0071,5.9688,5.9726,890235.2103
2012-03-15 10:30:00,15.62,15.64,15.58,15.62,444523.63981943455,5.9726,5.9803,5.9573,5.9726,444523.6398
2012-03-15 10:40:00,15.62,15.62,15.56,15.58,577096.6975528629,5.9726,5.9726,5.9497,5.9573,577096.6976
2012-03-15 10:50:00,15.58,15.63,15.58,15.61,572820.1473033975,5.9573,5.9765,5.9573,5.9688,572820.1473
2012-03-15 11:00:00,15.62,15.64,15.59,15.59,608458.0660489427,5.9726,5.9803,5.9612,5.9612,608458.066
2012-03-15 11:10:00,15.59,15.6,15.57,15.59,397244.0009503445,5.9612,5.965,5.9535,5.9612,397244.001
2012-03-15 11:20:00,15.59,15.61,15.57,15.57,346638.15633167024,5.9612,5.9688,5.9535,5.9535,346638.1563
2012-03-15 11:30:00,15.57,15.57,15.52,15.52,717747.6835352816,5.9535,5.9535,5.9344,5.9344,717747.6835
2012-03-15 11:40:00,15.52,15.53,15.48,15.49,1034449.9881206938,5.9344,5.9382,5.9191,5.9229,1034449.9881
2012-03-15 11:50:00,15.49,15.5,15.46,15.49,1082204.7992397244,5.9229,5.9268,5.9115,5.9229,1082204.7992
2012-03-15 12:00:00,15.49,15.51,15.49,15.51,468044.6661914944,5.9229,5.9306,5.9229,5.9306,468044.6662
2012-03-15 12:10:00,15.51,15.52,15.5,15.51,534568.7811831789,5.9306,5.9344,5.9268,5.9306,534568.7812
2012-03-15 12:20:00,15.51,15.52,15.51,15.52,289379.9002138275,5.9306,5.9344,5.9306,5.9344,289379.9002
2012-03-15 12:30:00,15.52,15.52,15.52,15.52,201235.4478498456,5.9344,5.9344,5.9344,5.9344,201235.4478
2012-03-15 12:40:00,15.52,15.56,15.52,15.55,830838.6790211452,5.9344,5.9497,5.9344,5.9459,830838.679
2012-03-15 12:50:00,15.55,15.55,15.51,15.53,490852.9341886434,5.9459,5.9459,5.9306,5.9382,490852.9342
2012-03-15 13:00:00,15.53,15.53,15.51,15.51,450700.8790686624,5.9382,5.9382,5.9306,5.9306,450700.8791
2012-03-15 13:10:00,15.51,15.55,15.51,15.51,390591.58945117606,5.9306,5.9459,5.9306,5.9306,390591.5895
2012-03-15 13:20:00,15.51,15.54,15.5,15.51,729864.575908767,5.9306,5.942,5.9268,5.9306,729864.5759
2012-03-15 13:30:00,15.51,15.51,15.48,15.5,761225.9444048468,5.9306,5.9306,5.9191,5.9268,761225.9444
2012-03-15 13:40:00,15.5,15.54,15.48,15.52,428842.95557139465,5.9268,5.942,5.9191,5.9344,428842.9556
2012-03-15 13:50:00,15.52,15.53,15.5,15.53,266096.45996673795,5.9344,5.9382,5.9268,5.9382,266096.46
2012-03-15 14:00:00,15.53,15.53,15.48,15.5,1561416.013304823,5.9382,5.9382,5.9191,5.9268,1561416.0133
2012-03-15 14:10:00,15.51,15.53,15.49,15.51,688287.0040389642,5.9306,5.9382,5.9229,5.9306,688287.004
2012-03-15 14:20:00,15.51,15.51,15.49,15.5,316702.3045854122,5.9306,5.9306,5.9229,5.9268,316702.3046
2012-03-15 14:30:00,15.5,15.51,15.48,15.5,414825.37419814686,5.9268,5.9306,5.9191,5.9268,414825.3742
2012-03-15 14:40:00,15.5,15.51,15.48,15.49,377286.7664528392,5.9268,5.9306,5.9191,5.9229,377286.7665
2012-03-15 14:50:00,15.48,15.51,15.48,15.5,475172.2499406035,5.9191,5.9306,5.9191,5.9268,475172.2499
2012-03-15 15:00:00,15.5,15.51,15.48,15.48,499881.2069375149,5.9268,5.9306,5.9191,5.9191,499881.2069
2012-03-15 15:10:00,15.48,15.49,15.46,15.48,416963.6493228796,5.9191,5.9229,5.9115,5.9191,416963.6493
2012-03-15 15:20:00,15.48,15.51,15.47,15.51,488952.245188881,5.9191,5.9306,5.9153,5.9306,488952.2452
2012-03-15 15:30:00,15.51,15.51,15.49,15.49,1115466.8567355666,5.9306,5.9306,5.9229,5.9229,1115466.8567
2012-03-15 15:40:00,15.49,15.51,15.48,15.49,1108814.445236398,5.9229,5.9306,5.9191,5.9229,1108814.4452
2012-03-15 15:50:00,15.49,15.54,15.49,15.5,2371347.1133285817,5.9229,5.942,5.9229,5.9268,2371347.1133
2012-03-16 09:30:00,15.54,15.72,15.51,15.71,7996436.208125446,5.942,6.0109,5.9306,6.0071,7996436.2081
2012-03-16 09:40:00,15.72,15.73,15.7,15.7,842717.9852696602,6.0109,6.0147,6.0032,6.0032,842717.9853
2012-03-16 09:50:00,15.71,15.72,15.69,15.7,1015443.0981230696,6.0071,6.0109,5.9994,6.0032,1015443.0981
2012-03-16 10:00:00,15.7,15.75,15.7,15.72,735566.6429080542,6.0032,6.0223,6.0032,6.0109,735566.6429
2012-03-16 10:10:00,15.72,15.78,15.72,15.74,697077.6906628653,6.0109,6.0338,6.0109,6.0185,697077.6907
2012-03-16 10:20:00,15.74,15.82,15.74,15.81,559040.15205512,6.0185,6.0491,6.0185,6.0453,559040.1521
2012-03-16 10:30:00,15.81,15.86,15.81,15.85,556189.1185554764,6.0453,6.0644,6.0453,6.0606,556189.1186
2012-03-16 10:40:00,15.85,15.85,15.8,15.83,406272.273699216,6.0606,6.0606,6.0415,6.0529,406272.2737
2012-03-16 10:50:00,15.83,15.86,15.8,15.8,588025.6593014968,6.0529,6.0644,6.0415,6.0415,588025.6593
2012-03-16 11:00:00,15.81,15.85,15.8,15.85,365169.87407935376,6.0453,6.0606,6.0415,6.0606,365169.8741
2012-03-16 11:10:00,15.85,15.85,15.8,15.81,477310.5250653362,6.0606,6.0606,6.0415,6.0453,477310.5251
2012-03-16 11:20:00,15.82,15.85,15.82,15.84,892135.899263483,6.0491,6.0606,6.0491,6.0568,892135.8993
2012-03-16 11:30:00,15.84,15.87,15.83,15.85,688049.4179139938,6.0568,6.0682,6.0529,6.0606,688049.4179
2012-03-16 11:40:00,15.85,15.9,15.85,15.9,617723.9249227846,6.0606,6.0797,6.0606,6.0797,617723.9249
2012-03-16 11:50:00,15.9,15.95,15.9,15.94,951057.2582561178,6.0797,6.0988,6.0797,6.095,951057.2583
2012-03-16 12:00:00,15.94,15.95,15.87,15.88,681872.178664766,6.095,6.0988,6.0682,6.0721,681872.1787
2012-03-16 12:10:00,15.88,15.88,15.86,15.86,295081.9672131148,6.0721,6.0721,6.0644,6.0644,295081.9672
2012-03-16 12:20:00,15.86,15.87,15.86,15.86,242813.0197196484,6.0644,6.0682,6.0644,6.0644,242813.0197
2012-03-16 12:30:00,15.86,15.87,15.85,15.86,423853.6469470183,6.0644,6.0682,6.0606,6.0644,423853.6469
2012-03-16 12:40:00,15.86,15.88,15.86,15.86,391541.93395105726,6.0644,6.0721,6.0644,6.0644,391541.934
2012-03-16 12:50:00,15.86,15.86,15.83,15.86,444286.05369446427,6.0644,6.0644,6.0529,6.0644,444286.0537
2012-03-16 13:00:00,15.85,15.86,15.84,15.86,308624.37633642193,6.0606,6.0644,6.0568,6.0644,308624.3763
2012-03-16 13:10:00,15.86,15.87,15.85,15.86,331670.23045854125,6.0644,6.0682,6.0606,6.0644,331670.2305
2012-03-16 13:20:00,15.85,15.86,15.84,15.84,315751.960085531,6.0606,6.0644,6.0568,6.0568,315751.9601
2012-03-16 13:30:00,15.84,15.84,15.8,15.81,393680.20907579,6.0568,6.0568,6.0415,6.0453,393680.2091
2012-03-16 13:40:00,15.81,15.81,15.79,15.8,234259.9192207175,6.0453,6.0453,6.0376,6.0415,234259.9192
2012-03-16 13:50:00,15.8,15.82,15.79,15.8,518175.3385602281,6.0415,6.0491,6.0376,6.0415,518175.3386
2012-03-16 14:00:00,15.8,15.81,15.79,15.81,255642.67046804467,6.0415,6.0453,6.0376,6.0453,255642.6705
2012-03-16 14:10:00,15.81,15.83,15.81,15.83,234972.67759562843,6.0453,6.0529,6.0453,6.0529,234972.6776
2012-03-16 14:20:00,15.83,15.83,15.82,15.83,294131.6227132336,6.0529,6.0529,6.0491,6.0529,294131.6227
2012-03-16 14:30:00,15.83,15.84,15.81,15.81,489427.4174388216,6.0529,6.0568,6.0453,6.0453,489427.4174
2012-03-16 14:40:00,15.81,15.82,15.8,15.8,208125.44547398432,6.0453,6.0491,6.0415,6.0415,208125.4455
2012-03-16 14:50:00,15.81,15.81,15.8,15.8,214065.09859824184,6.0453,6.0453,6.0415,6.0415,214065.0986
2012-03-16 15:00:00,15.8,15.81,15.8,15.81,390354.00332620577,6.0415,6.0453,6.0415,6.0453,390354.0033
2012-03-16 15:10:00,15.81,15.81,15.78,15.79,850083.1551437397,6.0453,6.0453,6.0338,6.0376,850083.1551
2012-03-16 15:20:00,15.79,15.79,15.78,15.79,294369.20883820386,6.0376,6.0376,6.0338,6.0376,294369.2088
2012-03-16 15:30:00,15.79,15.79,15.76,15.77,733903.5400332621,6.0376,6.0376,6.0262,6.03,733903.54
2012-03-16 15:40:00,15.77,15.77,15.75,15.75,1057971.0144927537,6.03,6.03,6.0223,6.0223,1057971.0145
2012-03-16 15:50:00,15.75,15.89,15.75,15.86,4660964.59966738,6.0223,6.0759,6.0223,6.0644,4660964.5997
2012-03-19 09:30:00,15.68,15.82,15.67,15.72,1458303.635067712,5.9956,6.0491,5.9918,6.0109,1458303.6351
2012-03-19 09:40:00,15.72,15.76,15.62,15.67,1458066.0489427417,6.0109,6.0262,5.9726,5.9918,1458066.0489
2012-03-19 09:50:00,15.67,15.7,15.62,15.68,1363031.598954621,5.9918,6.0032,5.9726,5.9956,1363031.599
2012-03-19 10:00:00,15.68,15.7,15.64,15.65,1427417.4388215728,5.9956,6.0032,5.9803,5.9841,1427417.4388
2012-03-19 10:10:00,15.64,15.7,15.64,15.66,1300784.034212402,5.9803,6.0032,5.9803,5.9879,1300784.0342
2012-03-19 10:20:00,15.66,15.67,15.65,15.65,561416.013304823,5.9879,5.9918,5.9841,5.9841,561416.0133
2012-03-19 10:30:00,15.65,15.67,15.63,15.67,636493.2287954383,5.9841,5.9918,5.9765,5.9918,636493.2288
2012-03-19 10:40:00,15.67,15.7,15.67,15.7,341411.2615823236,5.9918,6.0032,5.9918,6.0032,341411.2616
2012-03-19 10:50:00,15.69,15.7,15.67,15.68,239724.40009503445,5.9994,6.0032,5.9918,5.9956,239724.4001
2012-03-19 11:00:00,15.68,15.69,15.63,15.64,622000.47517225,5.9956,5.9994,5.9765,5.9803,622000.4752
2012-03-19 11:10:00,15.64,15.67,15.62,15.62,369921.5965787598,5.9803,5.9918,5.9726,5.9726,369921.5966
2012-03-19 11:20:00,15.62,15.64,15.61,15.64,372059.8717034925,5.9726,5.9803,5.9688,5.9803,372059.8717
2012-03-19 11:30:00,15.64,15.69,15.63,15.68,634117.3675457353,5.9803,5.9994,5.9765,5.9956,634117.3675
2012-03-19 11:40:00,15.69,15.74,15.68,15.7,755999.0496555001,5.9994,6.0185,5.9956,6.0032,755999.0497
2012-03-19 11:50:00,15.7,15.75,15.69,15.75,389641.24495129485,6.0032,6.0223,5.9994,6.0223,389641.245
2012-03-19 12:00:00,15.75,15.77,15.75,15.76,441672.6063197909,6.0223,6.03,6.0223,6.0262,441672.6063
2012-03-19 12:10:00,15.76,15.76,15.73,15.74,242813.0197196484,6.0262,6.0262,6.0147,6.0185,242813.0197
2012-03-19 12:20:00,15.74,15.75,15.71,15.75,222618.1990971728,6.0185,6.0223,6.0071,6.0223,222618.1991
2012-03-19 12:30:00,15.75,15.76,15.72,15.73,941553.8132573058,6.0223,6.0262,6.0109,6.0147,941553.8133
2012-03-19 12:40:00,15.74,15.75,15.72,15.74,373485.3884533143,6.0185,6.0223,6.0109,6.0185,373485.3885
2012-03-19 12:50:00,15.74,15.75,15.73,15.75,375386.0774530767,6.0185,6.0223,6.0147,6.0223,375386.0775
2012-03-19 13:00:00,15.75,15.78,15.73,15.78,561653.5994297933,6.0223,6.0338,6.0147,6.0338,561653.5994
2012-03-19 13:10:00,15.78,15.82,15.78,15.8,378949.86932763126,6.0338,6.0491,6.0338,6.0415,378949.8693
2012-03-19 13:20:00,15.81,15.87,15.8,15.87,277738.18009028275,6.0453,6.0682,6.0415,6.0682,277738.1801
2012-03-19 13:30:00,15.87,15.88,15.84,15.86,358279.87645521504,6.0682,6.0721,6.0568,6.0644,358279.8765
2012-03-19 13:40:00,15.85,15.87,15.84,15.87,411023.996198622,6.0606,6.0682,6.0568,6.0682,411023.9962
2012-03-19 13:50:00,15.87,15.93,15.87,15.92,706818.7217866477,6.0682,6.0912,6.0682,6.0874,706818.7218
2012-03-19 14:00:00,15.92,15.93,15.9,15.91,534568.7811831789,6.0874,6.0912,6.0797,6.0835,534568.7812
2012-03-19 14:10:00,15.91,15.91,15.9,15.9,294369.20883820386,6.0835,6.0835,6.0797,6.0797,294369.2088
2012-03-19 14:20:00,15.9,15.94,15.9,15.94,470658.11356616777,6.0797,6.095,6.0797,6.095,470658.1136
2012-03-19 14:30:00,15.93,15.95,15.91,15.94,460441.9101924448,6.0912,6.0988,6.0835,6.095,460441.9102
2012-03-19 14:40:00,15.94,15.97,15.94,15.94,445473.98431931576,6.095,6.1065,6.095,6.095,445473.9843
2012-03-19 14:50:00,15.94,15.97,15.93,15.94,444048.467569494,6.095,6.1065,6.0912,6.095,444048.4676
2012-03-19 15:00:00,15.94,15.94,15.93,15.93,334283.6778332146,6.095,6.095,6.0912,6.0912,334283.6778
2012-03-19 15:10:00,15.94,15.99,15.93,15.97,656450.4632929437,6.095,6.1141,6.0912,6.1065,656450.4633
2012-03-19 15:20:00,15.97,15.98,15.94,15.94,768115.9420289855,6.1065,6.1103,6.095,6.095,768115.942
2012-03-19 15:30:00,15.95,15.95,15.91,15.92,660251.8412924685,6.0988,6.0988,6.0835,6.0874,660251.8413
2012-03-19 15:40:00,15.93,15.93,15.91,15.91,862437.6336421953,6.0912,6.0912,6.0835,6.0835,862437.6336
2012-03-19 15:50:00,15.91,15.92,15.89,15.91,1611784.271798527,6.0835,6.0874,6.0759,6.0835,1611784.2718
2012-03-20 09:30:00,15.78,15.78,15.7,15.71,653361.8436683298,6.0338,6.0338,6.0032,6.0071,653361.8437
2012-03-20 09:40:00,15.71,15.72,15.65,15.65,823473.5091470658,6.0071,6.0109,5.9841,5.9841,823473.5091
2012-03-20 09:50:00,15.65,15.73,15.64,15.64,954621.0501306724,5.9841,6.0147,5.9803,5.9803,954621.0501
2012-03-20 10:00:00,15.64,15.7,15.62,15.7,553100.4989308624,5.9803,6.0032,5.9726,6.0032,553100.4989
2012-03-20 10:10:00,15.7,15.7,15.65,15.68,415538.1325730577,6.0032,6.0032,5.9841,5.9956,415538.1326
2012-03-20 10:20:00,15.68,15.7,15.66,15.68,377286.7664528392,5.9956,6.0032,5.9879,5.9956,377286.7665
2012-03-20 10:30:00,15.68,15.74,15.67,15.73,188168.21097647896,5.9956,6.0185,5.9918,6.0147,188168.211
2012-03-20 10:40:00,15.73,15.73,15.71,15.72,219529.5794725588,6.0147,6.0147,6.0071,6.0109,219529.5795
2012-03-20 10:50:00,15.73,15.73,15.69,15.71,218104.062722737,6.0147,6.0147,5.9994,6.0071,218104.0627
2012-03-20 11:00:00,15.71,15.72,15.7,15.72,175100.97410311238,6.0071,6.0109,6.0032,6.0109,175100.9741
2012-03-20 11:10:00,15.72,15.74,15.72,15.72,179377.5243525778,6.0109,6.0185,6.0109,6.0109,179377.5244
2012-03-20 11:20:00,15.72,15.74,15.72,15.73,173200.28510334998,6.0109,6.0185,6.0109,6.0147,173200.2851
2012-03-20 11:30:00,15.73,15.73,15.68,15.68,400332.6205749585,6.0147,6.0147,5.9956,5.9956,400332.6206
2012-03-20 11:40:00,15.68,15.68,15.65,15.67,224281.30197196483,5.9956,5.9956,5.9841,5.9918,224281.302
2012-03-20 11:50:00,15.67,15.68,15.65,15.67,311237.82371109526,5.9918,5.9956,5.9841,5.9918,311237.8237
2012-03-20 12:00:00,15.67,15.71,15.66,15.68,323592.302209551,5.9918,6.0071,5.9879,5.9956,323592.3022
2012-03-20 12:10:00,15.68,15.71,15.67,15.69,104537.89498693276,5.9956,6.0071,5.9918,5.9994,104537.895
2012-03-20 12:20:00,15.69,15.71,15.67,15.68,125683.06010928962,5.9994,6.0071,5.9918,5.9956,125683.0601
2012-03-20 12:30:00,15.67,15.71,15.67,15.7,155143.73960560703,5.9918,6.0071,5.9918,6.0032,155143.7396
2012-03-20 12:40:00,15.7,15.7,15.67,15.69,172962.69897837966,6.0032,6.0032,5.9918,5.9994,172962.699
2012-03-20 12:50:00,15.69,15.7,15.68,15.7,104062.72273699216,5.9994,6.0032,5.9956,6.0032,104062.7227
2012-03-20 13:00:00,15.7,15.72,15.69,15.7,417676.4076977905,6.0032,6.0109,5.9994,6.0032,417676.4077
2012-03-20 13:10:00,15.7,15.72,15.69,15.71,234497.50534568785,6.0032,6.0109,5.9994,6.0071,234497.5053
2012-03-20 13:20:00,15.71,15.71,15.69,15.7,116654.78736041817,6.0071,6.0071,5.9994,6.0032,116654.7874
2012-03-20 13:30:00,15.7,15.7,15.68,15.69,187455.45260156807,6.0032,6.0032,5.9956,5.9994,187455.4526
2012-03-20 13:40:00,15.69,15.7,15.68,15.69,166547.8736041815,5.9994,6.0032,5.9956,5.9994,166547.8736
2012-03-20 13:50:00,15.69,15.72,15.68,15.71,360180.56545497745,5.9994,6.0109,5.9956,6.0071,360180.5655
2012-03-20 14:00:00,15.71,15.77,15.71,15.75,214302.68472321212,6.0071,6.03,6.0071,6.0223,214302.6847
2012-03-20 14:10:00,15.75,15.78,15.74,15.75,266334.04609170824,6.0223,6.0338,6.0185,6.0223,266334.0461
2012-03-20 14:20:00,15.75,15.78,15.74,15.76,303397.48158707534,6.0223,6.0338,6.0185,6.0262,303397.4816
2012-03-20 14:30:00,15.76,15.76,15.74,15.74,481824.661439772,6.0262,6.0262,6.0185,6.0185,481824.6614
2012-03-20 14:40:00,15.74,15.75,15.74,15.75,202185.7923497268,6.0185,6.0223,6.0185,6.0223,202185.7923
2012-03-20 14:50:00,15.75,15.79,15.74,15.77,254217.1537182229,6.0223,6.0376,6.0185,6.03,254217.1537
2012-03-20 15:00:00,15.78,15.8,15.76,15.77,381800.90282727487,6.0338,6.0415,6.0262,6.03,381800.9028
2012-03-20 15:10:00,15.77,15.77,15.74,15.76,272986.4575908767,6.03,6.03,6.0185,6.0262,272986.4576
2012-03-20 15:20:00,15.75,15.77,15.74,15.75,396293.6564504633,6.0223,6.03,6.0185,6.0223,396293.6565
2012-03-20 15:30:00,15.75,15.78,15.74,15.75,463768.115942029,6.0223,6.0338,6.0185,6.0223,463768.1159
2012-03-20 15:40:00,15.75,15.77,15.73,15.76,583036.3506771205,6.0223,6.03,6.0147,6.0262,583036.3507
2012-03-20 15:50:00,15.76,15.76,15.73,15.74,1120456.165359943,6.0262,6.0262,6.0147,6.0185,1120456.1654
2012-03-21 09:30:00,15.73,15.78,15.7,15.76,482775.00593965314,6.0147,6.0338,6.0032,6.0262,482775.0059
2012-03-21 09:40:00,15.76,15.8,15.74,15.78,613447.374673319,6.0262,6.0415,6.0185,6.0338,613447.3747
2012-03-21 09:50:00,15.78,15.78,15.73,15.75,388928.48657638393,6.0338,6.0338,6.0147,6.0223,388928.4866
2012-03-21 10:00:00,15.75,15.8,15.74,15.75,652411.4991684486,6.0223,6.0415,6.0185,6.0223,652411.4992
2012-03-21 10:10:00,15.75,15.76,15.7,15.71,311000.237586125,6.0223,6.0262,6.0032,6.0071,311000.2376
2012-03-21 10:20:00,15.71,15.75,15.69,15.7,499406.0346875743,6.0071,6.0223,5.9994,6.0032,499406.0347
2012-03-21 10:30:00,15.7,15.75,15.7,15.75,190068.8999762414,6.0032,6.0223,6.0032,6.0223,190068.9
2012-03-21 10:40:00,15.75,15.76,15.7,15.7,369921.5965787598,6.0223,6.0262,6.0032,6.0032,369921.5966
2012-03-21 10:50:00,15.71,15.72,15.67,15.68,595628.4153005464,6.0071,6.0109,5.9918,5.9956,595628.4153
2012-03-21 11:00:00,15.67,15.69,15.63,15.68,960798.2893799002,5.9918,5.9994,5.9765,5.9956,960798.2894
2012-03-21 11:10:00,15.68,15.68,15.64,15.67,339985.7448325018,5.9956,5.9956,5.9803,5.9918,339985.7448
2012-03-21 11:20:00,15.67,15.69,15.64,15.67,766215.2530292231,5.9918,5.9994,5.9803,5.9918,766215.253
2012-03-21 11:30:00,15.67,15.75,15.67,15.74,518412.9246851984,5.9918,6.0223,5.9918,6.0185,518412.9247
2012-03-21 11:40:00,15.74,15.75,15.74,15.75,233784.7469707769,6.0185,6.0223,6.0185,6.0223,233784.747
2012-03-21 11:50:00,15.75,15.76,15.74,15.74,285103.3499643621,6.0223,6.0262,6.0185,6.0185,285103.35
2012-03-21 12:00:00,15.74,15.75,15.71,15.73,408885.7210738893,6.0185,6.0223,6.0071,6.0147,408885.7211
2012-03-21 12:10:00,15.73,15.76,15.73,15.76,186029.93585174627,6.0147,6.0262,6.0147,6.0262,186029.9359
2012-03-21 12:20:00,15.76,15.78,15.76,15.78,139463.05535756712,6.0262,6.0338,6.0262,6.0338,139463.0554
2012-03-21 12:30:00,15.78,15.78,15.75,15.78,384889.5224518888,6.0338,6.0338,6.0223,6.0338,384889.5225
2012-03-21 12:40:00,15.78,15.79,15.77,15.78,317177.47683535283,6.0338,6.0376,6.03,6.0338,317177.4768
2012-03-21 12:50:00,15.78,15.81,15.78,15.81,171062.00997861725,6.0338,6.0453,6.0338,6.0453,171062.01
2012-03-21 13:00:00,15.81,15.81,15.78,15.79,216203.3737229746,6.0453,6.0453,6.0338,6.0376,216203.3737
2012-03-21 13:10:00,15.79,15.8,15.78,15.79,228557.85222143028,6.0376,6.0415,6.0338,6.0376,228557.8522
2012-03-21 13:20:00,15.8,15.8,15.79,15.8,424566.4053219292,6.0415,6.0415,6.0376,6.0415,424566.4053
2012-03-21 13:30:00,15.8,15.8,15.75,15.75,488239.4868139701,6.0415,6.0415,6.0223,6.0223,488239.4868
2012-03-21 13:40:00,15.75,15.79,15.74,15.79,464718.4604419102,6.0223,6.0376,6.0185,6.0376,464718.4604
2012-03-21 13:50:00,15.78,15.83,15.78,15.83,573295.3195533381,6.0338,6.0529,6.0338,6.0529,573295.3196
2012-03-21 14:00:00,15.83,15.86,15.83,15.83,567355.6664290805,6.0529,6.0644,6.0529,6.0529,567355.6664
2012-03-21 14:10:00,15.83,15.86,15.83,15.85,828700.4038964125,6.0529,6.0644,6.0529,6.0606,828700.4039
2012-03-21 14:20:00,15.85,15.85,15.81,15.82,305060.58446186746,6.0606,6.0606,6.0453,6.0491,305060.5845
2012-03-21 14:30:00,15.82,15.83,15.81,15.82,607270.1354240912,6.0491,6.0529,6.0453,6.0491,607270.1354
2012-03-21 14:40:00,15.82,15.84,15.82,15.83,204561.6535994298,6.0491,6.0568,6.0491,6.0529,204561.6536
2012-03-21 14:50:00,15.83,15.83,15.8,15.82,257780.9455927774,6.0529,6.0529,6.0415,6.0491,257780.9456
2012-03-21 15:00:00,15.82,15.86,15.82,15.84,293418.86433832266,6.0491,6.0644,6.0491,6.0568,293418.8643
2012-03-21 15:10:00,15.84,15.86,15.82,15.82,566880.49417914,6.0568,6.0644,6.0491,6.0491,566880.4942
2012-03-21 15:20:00,15.82,15.85,15.82,15.85,614397.7191732003,6.0491,6.0606,6.0491,6.0606,614397.7192
2012-03-21 15:30:00,15.85,15.85,15.82,15.82,1389403.6588263246,6.0606,6.0606,6.0491,6.0491,1389403.6588
2012-03-21 15:40:00,15.82,15.85,15.81,15.83,1498455.690187693,6.0491,6.0606,6.0453,6.0529,1498455.6902
2012-03-21 15:50:00,15.83,15.83,15.75,15.75,1966025.184129247,6.0529,6.0529,6.0223,6.0223,1966025.1841
2012-03-22 09:30:00,15.64,15.67,15.57,15.63,791399.3822760751,5.9803,5.9918,5.9535,5.9765,791399.3823
2012-03-22 09:40:00,15.63,15.72,15.61,15.68,873366.5953908291,5.9765,6.0109,5.9688,5.9956,873366.5954
2012-03-22 09:50:00,15.68,15.71,15.63,15.65,268234.73509147065,5.9956,6.0071,5.9765,5.9841,268234.7351
2012-03-22 10:00:00,15.65,15.68,15.63,15.67,333333.3333333333,5.9841,5.9956,5.9765,5.9918,333333.3333
2012-03-22 10:10:00,15.67,15.67,15.63,15.64,359467.80708006653,5.9918,5.9918,5.9765,5.9803,359467.8071
2012-03-22 10:20:00,15.64,15.65,15.61,15.63,429080.5416963649,5.9803,5.9841,5.9688,5.9765,429080.5417
2012-03-22 10:30:00,15.63,15.64,15.58,15.63,293418.86433832266,5.9765,5.9803,5.9573,5.9765,293418.8643
2012-03-22 10:40:00,15.64,15.65,15.62,15.63,292943.692088382,5.9803,5.9841,5.9726,5.9765,292943.6921
2012-03-22 10:50:00,15.63,15.63,15.59,15.63,227845.09384651936,5.9765,5.9765,5.9612,5.9765,227845.0938
2012-03-22 11:00:00,15.63,15.64,15.6,15.62,179852.6966025184,5.9765,5.9803,5.965,5.9726,179852.6966
2012-03-22 11:10:00,15.62,15.66,15.62,15.66,268947.4934663816,5.9726,5.9879,5.9726,5.9879,268947.4935
2012-03-22 11:20:00,15.66,15.68,15.65,15.67,314564.0294606795,5.9879,5.9956,5.9841,5.9918,314564.0295
2012-03-22 11:30:00,15.67,15.7,15.67,15.7,313138.51271085767,5.9918,6.0032,5.9918,6.0032,313138.5127
2012-03-22 11:40:00,15.7,15.7,15.69,15.69,253029.2230933713,6.0032,6.0032,5.9994,5.9994,253029.2231
2012-03-22 11:50:00,15.69,15.73,15.69,15.71,234259.9192207175,5.9994,6.0147,5.9994,6.0071,234259.9192
2012-03-22 12:00:00,15.72,15.77,15.71,15.75,273699.2159657876,6.0109,6.03,6.0071,6.0223,273699.216
2012-03-22 12:10:00,15.75,15.77,15.72,15.74,133998.57448325018,6.0223,6.03,6.0109,6.0185,133998.5745
2012-03-22 12:20:00,15.74,15.75,15.72,15.72,152530.29223093373,6.0185,6.0223,6.0109,6.0109,152530.2922
2012-03-22 12:30:00,15.72,15.72,15.69,15.72,200997.86172487529,6.0109,6.0109,5.9994,6.0109,200997.8617
2012-03-22 12:40:00,15.72,15.73,15.69,15.73,257068.18721786648,6.0109,6.0147,5.9994,6.0147,257068.1872
2012-03-22 12:50:00,15.73,15.79,15.73,15.79,238061.2972202424,6.0147,6.0376,6.0147,6.0376,238061.2972
2012-03-22 13:00:00,15.78,15.81,15.78,15.81,414350.20194820623,6.0338,6.0453,6.0338,6.0453,414350.2019
2012-03-22 13:10:00,15.81,15.82,15.8,15.82,129009.26585887384,6.0453,6.0491,6.0415,6.0491,129009.2659
2012-03-22 13:20:00,15.82,15.84,15.8,15.84,328106.4385839867,6.0491,6.0568,6.0415,6.0568,328106.4386
2012-03-22 13:30:00,15.83,15.88,15.83,15.87,657638.3939177953,6.0529,6.0721,6.0529,6.0682,657638.3939
2012-03-22 13:40:00,15.87,15.87,15.82,15.83,152055.11998099313,6.0682,6.0682,6.0491,6.0529,152055.12
2012-03-22 13:50:00,15.83,15.84,15.8,15.81,200522.68947493468,6.0529,6.0568,6.0415,6.0453,200522.6895
2012-03-22 14:00:00,15.81,15.82,15.78,15.78,234735.0914706581,6.0453,6.0491,6.0338,6.0338,234735.0915
2012-03-22 14:10:00,15.78,15.8,15.76,15.76,129959.61035875505,6.0338,6.0415,6.0262,6.0262,129959.6104
2012-03-22 14:20:00,15.76,15.8,15.74,15.8,328581.6108339273,6.0262,6.0415,6.0185,6.0415,328581.6108
2012-03-22 14:30:00,15.8,15.8,15.76,15.77,266096.45996673795,6.0415,6.0415,6.0262,6.03,266096.46
2012-03-22 14:40:00,15.77,15.77,15.74,15.75,239486.81397006416,6.03,6.03,6.0185,6.0223,239486.814
2012-03-22 14:50:00,15.75,15.76,15.73,15.73,239011.6417201236,6.0223,6.0262,6.0147,6.0147,239011.6417
2012-03-22 15:00:00,15.73,15.74,15.71,15.71,333095.747208363,6.0147,6.0185,6.0071,6.0071,333095.7472
2012-03-22 15:10:00,15.71,15.72,15.68,15.7,344975.0534568781,6.0071,6.0109,5.9956,6.0032,344975.0535
2012-03-22 15:20:00,15.71,15.77,15.7,15.77,382276.0750772155,6.0071,6.03,6.0032,6.03,382276.0751
2012-03-22 15:30:00,15.77,15.85,15.75,15.85,851033.4996436208,6.03,6.0606,6.0223,6.0606,851033.4996
2012-03-22 15:40:00,15.85,15.89,15.81,15.88,1232834.4024708958,6.0606,6.0759,6.0453,6.0721,1232834.4025
2012-03-22 15:50:00,15.87,15.88,15.83,15.83,1550011.8793062486,6.0682,6.0721,6.0529,6.0529,1550011.8793
2012-03-23 09:30:00,15.88,15.9,15.77,15.8,501306.7236873367,6.0721,6.0797,6.03,6.0415,501306.7237
2012-03-23 09:40:00,15.8,15.8,15.75,15.76,1177476.8353528157,6.0415,6.0415,6.0223,6.0262,1177476.8354
2012-03-23 09:50:00,15.77,15.78,15.65,15.67,1027559.990496555,6.03,6.0338,5.9841,5.9918,1027559.9905
2012-03-23 10:00:00,15.67,15.67,15.56,15.57,878355.9040152056,5.9918,5.9918,5.9497,5.9535,878355.904
2012-03-23 10:10:00,15.57,15.66,15.57,15.66,703492.5160370634,5.9535,5.9879,5.9535,5.9879,703492.516
2012-03-23 10:20:00,15.66,15.66,15.58,15.59,633167.0230458542,5.9879,5.9879,5.9573,5.9612,633167.023
2012-03-23 10:30:00,15.59,15.6,15.58,15.59,301971.9648372535,5.9612,5.965,5.9573,5.9612,301971.9648
2012-03-23 10:40:00,15.59,15.64,15.58,15.64,593014.9679258731,5.9612,5.9803,5.9573,5.9803,593014.9679
2012-03-23 10:50:00,15.64,15.72,15.64,15.72,657638.3939177953,5.9803,6.0109,5.9803,6.0109,657638.3939
2012-03-23 11:00:00,15.72,15.73,15.66,15.66,360418.1515799477,6.0109,6.0147,5.9879,5.9879,360418.1516
2012-03-23 11:10:00,15.66,15.67,15.63,15.67,537419.8146828226,5.9879,5.9918,5.9765,5.9918,537419.8147
2012-03-23 11:20:00,15.67,15.69,15.65,15.68,204799.2397244001,5.9918,5.9994,5.9841,5.9956,204799.2397
2012-03-23 11:30:00,15.68,15.69,15.64,15.64,408885.7210738893,5.9956,5.9994,5.9803,5.9803,408885.7211
2012-03-23 11:40:00,15.64,15.64,15.61,15.62,631028.7479211214,5.9803,5.9803,5.9688,5.9726,631028.7479
2012-03-23 11:50:00,15.62,15.65,15.62,15.65,439296.7450700879,5.9726,5.9841,5.9726,5.9841,439296.7451
2012-03-23 12:00:00,15.65,15.65,15.59,15.6,293181.2782133524,5.9841,5.9841,5.9612,5.965,293181.2782
2012-03-23 12:10:00,15.6,15.63,15.59,15.59,307674.0318365408,5.965,5.9765,5.9612,5.9612,307674.0318
2012-03-23 12:20:00,15.59,15.6,15.59,15.59,162508.90947968638,5.9612,5.965,5.9612,5.9612,162508.9095
2012-03-23 12:30:00,15.6,15.6,15.59,15.6,322404.3715846995,5.965,5.965,5.9612,5.965,322404.3716
2012-03-23 12:40:00,15.6,15.61,15.59,15.61,178427.1798526966,5.965,5.9688,5.9612,5.9688,178427.1799
2012-03-23 12:50:00,15.61,15.61,15.59,15.61,416488.4770729389,5.9688,5.9688,5.9612,5.9688,416488.4771
2012-03-23 13:00:00,15.61,15.64,15.61,15.63,350439.53433119506,5.9688,5.9803,5.9688,5.9765,350439.5343
2012-03-23 13:10:00,15.63,15.63,15.6,15.61,247802.32834402472,5.9765,5.9765,5.965,5.9688,247802.3283
2012-03-23 13:20:00,15.61,15.64,15.6,15.64,194820.62247564743,5.9688,5.9803,5.965,5.9803,194820.6225
2012-03-23 13:30:00,15.64,15.64,15.59,15.59,367545.7353290568,5.9803,5.9803,5.9612,5.9612,367545.7353
2012-03-23 13:40:00,15.59,15.6,15.59,15.59,232121.6440959848,5.9612,5.965,5.9612,5.9612,232121.6441
2012-03-23 13:50:00,15.59,15.6,15.58,15.59,262770.2542171537,5.9612,5.965,5.9573,5.9612,262770.2542
2012-03-23 14:00:00,15.59,15.59,15.56,15.59,504395.3433119506,5.9612,5.9612,5.9497,5.9612,504395.3433
2012-03-23 14:10:00,15.59,15.62,15.59,15.6,238061.2972202424,5.9612,5.9726,5.9612,5.965,238061.2972
2012-03-23 14:20:00,15.6,15.6,15.59,15.6,144689.95010691375,5.965,5.965,5.9612,5.965,144689.9501
2012-03-23 14:30:00,15.6,15.61,15.6,15.61,288429.5557139463,5.965,5.9688,5.965,5.9688,288429.5557
2012-03-23 14:40:00,15.61,15.61,15.6,15.61,266571.6322166785,5.9688,5.9688,5.965,5.9688,266571.6322
2012-03-23 14:50:00,15.61,15.62,15.59,15.6,421240.199572345,5.9688,5.9726,5.9612,5.965,421240.1996
2012-03-23 15:00:00,15.6,15.6,15.58,15.58,309099.54858636257,5.965,5.965,5.9573,5.9573,309099.5486
2012-03-23 15:10:00,15.58,15.59,15.56,15.56,679971.4896650036,5.9573,5.9612,5.9497,5.9497,679971.4897
2012-03-23 15:20:00,15.56,15.56,15.54,15.55,478736.041815158,5.9497,5.9497,5.942,5.9459,478736.0418
2012-03-23 15:30:00,15.56,15.59,15.55,15.59,682822.5231646472,5.9497,5.9612,5.9459,5.9612,682822.5232
2012-03-23 15:40:00,15.59,15.63,15.59,15.62,1508671.893561416,5.9612,5.9765,5.9612,5.9726,1508671.8936
2012-03-23 15:50:00,15.62,15.62,15.59,15.6,2222618.199097173,5.9726,5.9726,5.9612,5.965,2222618.1991
2012-03-26 09:30:00,15.78,15.86,15.72,15.84,814920.408648135,6.0338,6.0644,6.0109,6.0568,814920.4086
2012-03-26 09:40:00,15.84,15.91,15.84,15.91,602755.9990496555,6.0568,6.0835,6.0568,6.0835,602755.999
2012-03-26 09:50:00,15.9,15.94,15.85,15.93,676645.2839154194,6.0797,6.095,6.0606,6.0912,676645.2839
2012-03-26 10:00:00,15.92,15.94,15.88,15.94,427655.0249465432,6.0874,6.095,6.0721,6.095,427655.0249
2012-03-26 10:10:00,15.94,15.94,15.91,15.92,690662.8652886671,6.095,6.095,6.0835,6.0874,690662.8653
2012-03-26 10:20:00,15.92,15.92,15.88,15.92,471846.04419101926,6.0874,6.0874,6.0721,6.0874,471846.0442
2012-03-26 10:30:00,15.92,15.94,15.89,15.93,312663.3404609171,6.0874,6.095,6.0759,6.0912,312663.3405
2012-03-26 10:40:00,15.94,15.96,15.92,15.95,566167.735804229,6.095,6.1026,6.0874,6.0988,566167.7358
2012-03-26 10:50:00,15.95,15.99,15.94,15.98,295319.55333808507,6.0988,6.1141,6.095,6.1103,295319.5533
2012-03-26 11:00:00,15.98,15.99,15.96,15.99,291043.0030886196,6.1103,6.1141,6.1026,6.1141,291043.0031
2012-03-26 11:10:00,15.99,15.99,15.98,15.98,302684.7232121644,6.1141,6.1141,6.1103,6.1103,302684.7232
2012-03-26 11:20:00,15.98,15.98,15.94,15.95,371109.5272036113,6.1103,6.1103,6.095,6.0988,371109.5272
2012-03-26 11:30:00,15.95,15.95,15.92,15.93,285816.108339273,6.0988,6.0988,6.0874,6.0912,285816.1083
2012-03-26 11:40:00,15.93,15.94,15.9,15.91,306486.10121168924,6.0912,6.095,6.0797,6.0835,306486.1012
2012-03-26 11:50:00,15.91,15.91,15.89,15.91,187455.45260156807,6.0835,6.0835,6.0759,6.0835,187455.4526
2012-03-26 12:00:00,15.91,15.91,15.9,15.9,222855.78522214305,6.0835,6.0835,6.0797,6.0797,222855.7852
2012-03-26 12:10:00,15.91,15.94,15.9,15.92,239961.9862200048,6.0835,6.095,6.0797,6.0874,239961.9862
2012-03-26 12:20:00,15.93,15.94,15.92,15.94,194820.62247564743,6.0912,6.095,6.0874,6.095,194820.6225
2012-03-26 12:30:00,15.94,15.95,15.92,15.94,119268.23473509148,6.095,6.0988,6.0874,6.095,119268.2347
2012-03-26 12:40:00,15.94,15.97,15.92,15.96,195058.2086006177,6.095,6.1065,6.0874,6.1026,195058.2086
2012-03-26 12:50:00,15.97,15.97,15.95,15.96,322641.9577096698,6.1065,6.1065,6.0988,6.1026,322641.9577
2012-03-26 13:00:00,15.95,15.96,15.94,15.96,238298.88334521264,6.0988,6.1026,6.095,6.1026,238298.8833
2012-03-26 13:10:00,15.96,15.96,15.94,15.95,117842.71798526966,6.1026,6.1026,6.095,6.0988,117842.718
2012-03-26 13:20:00,15.95,15.97,15.95,15.95,243525.7780945593,6.0988,6.1065,6.0988,6.0988,243525.7781
2012-03-26 13:30:00,15.95,15.97,15.94,15.97,127346.16298408172,6.0988,6.1065,6.095,6.1065,127346.163
2012-03-26 13:40:00,15.97,15.97,15.96,15.97,155143.73960560703,6.1065,6.1065,6.1026,6.1065,155143.7396
2012-03-26 13:50:00,15.97,15.97,15.94,15.95,322404.3715846995,6.1065,6.1065,6.095,6.0988,322404.3716
2012-03-26 14:00:00,15.95,15.97,15.94,15.96,247564.7422190544,6.0988,6.1065,6.095,6.1026,247564.7422
2012-03-26 14:10:00,15.96,15.98,15.94,15.98,375861.24970301735,6.1026,6.1103,6.095,6.1103,375861.2497
2012-03-26 14:20:00,15.98,16.01,15.96,15.97,820622.4756474223,6.1103,6.1218,6.1026,6.1065,820622.4756
2012-03-26 14:30:00,15.97,16.0,15.97,15.98,330957.47208363033,6.1065,6.1179,6.1065,6.1103,330957.4721
2012-03-26 14:40:00,15.98,16.01,15.98,15.99,369208.8382038489,6.1103,6.1218,6.1103,6.1141,369208.8382
2012-03-26 14:50:00,15.99,16.02,15.99,15.99,297933.0007127584,6.1141,6.1256,6.1141,6.1141,297933.0007
2012-03-26 15:00:00,15.99,16.02,15.99,16.01,320266.09645996673,6.1141,6.1256,6.1141,6.1218,320266.0965
2012-03-26 15:10:00,16.01,16.03,16.0,16.01,386790.2114516512,6.1218,6.1294,6.1179,6.1218,386790.2115
2012-03-26 15:20:00,16.01,16.01,15.99,16.0,318127.82133523404,6.1218,6.1218,6.1141,6.1179,318127.8213
2012-03-26 15:30:00,16.0,16.01,15.96,15.97,824186.2675219767,6.1179,6.1218,6.1026,6.1065,824186.2675
2012-03-26 15:40:00,15.97,16.0,15.96,16.0,989546.2105013068,6.1065,6.1179,6.1026,6.1179,989546.2105
2012-03-26 15:50:00,16.0,16.03,15.99,16.02,1688287.0040389642,6.1179,6.1294,6.1141,6.1256,1688287.004
2012-03-27 09:30:00,16.04,16.06,15.94,15.99,728676.6452839155,6.1332,6.1409,6.095,6.1141,728676.6453
2012-03-27 09:40:00,15.99,16.0,15.91,15.92,542171.5371822285,6.1141,6.1179,6.0835,6.0874,542171.5372
2012-03-27 09:50:00,15.92,15.96,15.92,15.93,513423.6160608221,6.0874,6.1026,6.0874,6.0912,513423.6161
2012-03-27 10:00:00,15.93,15.93,15.89,15.93,572820.1473033975,6.0912,6.0912,6.0759,6.0912,572820.1473
2012-03-27 10:10:00,15.93,16.0,15.93,15.99,980280.351627465,6.0912,6.1179,6.0912,6.1141,980280.3516
2012-03-27 10:20:00,16.0,16.06,15.97,15.97,899263.4830125921,6.1179,6.1409,6.1065,6.1065,899263.483
2012-03-27 10:30:00,15.98,16.07,15.98,16.06,483725.3504395344,6.1103,6.1447,6.1103,6.1409,483725.3504
2012-03-27 10:40:00,16.07,16.07,15.98,15.98,593252.5540508435,6.1447,6.1447,6.1103,6.1103,593252.5541
2012-03-27 10:50:00,15.98,15.99,15.94,15.97,648134.9489189831,6.1103,6.1141,6.095,6.1065,648134.9489
2012-03-27 11:00:00,15.97,16.01,15.97,16.01,354240.9123307199,6.1065,6.1218,6.1065,6.1218,354240.9123
2012-03-27 11:10:00,16.01,16.02,15.98,16.0,216678.5459729152,6.1218,6.1256,6.1103,6.1179,216678.546
2012-03-27 11:20:00,16.0,16.02,15.99,16.01,218816.82109764792,6.1179,6.1256,6.1141,6.1218,218816.8211
2012-03-27 11:30:00,16.01,16.02,16.0,16.01,262057.4958422428,6.1218,6.1256,6.1179,6.1218,262057.4958
2012-03-27 11:40:00,16.01,16.01,15.99,15.99,196246.13922546923,6.1218,6.1218,6.1141,6.1141,196246.1392
2012-03-27 11:50:00,15.99,16.0,15.99,15.99,368258.4937039677,6.1141,6.1179,6.1141,6.1141,368258.4937
2012-03-27 12:00:00,15.99,16.01,15.99,16.0,266334.04609170824,6.1141,6.1218,6.1141,6.1179,266334.0461
2012-03-27 12:10:00,16.0,16.01,15.99,16.0,174150.62960323118,6.1179,6.1218,6.1141,6.1179,174150.6296
2012-03-27 12:20:00,16.0,16.0,15.99,16.0,151104.7754811119,6.1179,6.1179,6.1141,6.1179,151104.7755
2012-03-27 12:30:00,16.0,16.01,15.99,16.0,249465.43121881684,6.1179,6.1218,6.1141,6.1179,249465.4312
2012-03-27 12:40:00,16.01,16.02,15.99,16.01,399619.86220004753,6.1218,6.1256,6.1141,6.1218,399619.8622
2012-03-27 12:50:00,16.0,16.02,15.99,16.01,241149.91684485623,6.1179,6.1256,6.1141,6.1218,241149.9168
2012-03-27 13:00:00,16.01,16.02,16.0,16.02,169874.07935376573,6.1218,6.1256,6.1179,6.1256,169874.0794
2012-03-27 13:10:00,16.02,16.02,15.98,15.98,200760.27559990497,6.1256,6.1256,6.1103,6.1103,200760.2756
2012-03-27 13:20:00,15.99,16.01,15.98,15.99,210738.89284865765,6.1141,6.1218,6.1103,6.1141,210738.8928
2012-03-27 13:30:00,15.99,16.01,15.99,16.01,299358.5174625802,6.1141,6.1218,6.1141,6.1218,299358.5175
2012-03-27 13:40:00,16.01,16.01,15.99,15.99,667379.4250415775,6.1218,6.1218,6.1141,6.1141,667379.425
2012-03-27 13:50:00,15.99,16.0,15.99,15.99,179615.11047754812,6.1141,6.1179,6.1141,6.1141,179615.1105
2012-03-27 14:00:00,15.99,16.0,15.97,15.99,255167.49821810407,6.1141,6.1179,6.1065,6.1141,255167.4982
2012-03-27 14:10:00,15.99,16.0,15.98,15.99,790449.0377761939,6.1141,6.1179,6.1103,6.1141,790449.0378
2012-03-27 14:20:00,15.99,15.99,15.98,15.99,440722.2618199097,6.1141,6.1141,6.1103,6.1141,440722.2618
2012-03-27 14:30:00,15.99,15.99,15.98,15.98,703492.5160370634,6.1141,6.1141,6.1103,6.1103,703492.516
2012-03-27 14:40:00,15.99,15.99,15.98,15.99,562841.5300546448,6.1141,6.1141,6.1103,6.1141,562841.5301
2012-03-27 14:50:00,15.99,16.0,15.97,15.99,311950.5820860062,6.1141,6.1179,6.1065,6.1141,311950.5821
2012-03-27 15:00:00,15.99,16.0,15.97,15.98,634354.9536707057,6.1141,6.1179,6.1065,6.1103,634354.9537
2012-03-27 15:10:00,15.98,16.02,15.95,15.96,1219529.5794725588,6.1103,6.1256,6.0988,6.1026,1219529.5795
2012-03-27 15:20:00,15.96,15.97,15.93,15.94,601092.8961748634,6.1026,6.1065,6.0912,6.095,601092.8962
2012-03-27 15:30:00,15.94,15.96,15.92,15.96,898788.3107626515,6.095,6.1026,6.0874,6.1026,898788.3108
2012-03-27 15:40:00,15.96,15.96,15.91,15.93,751484.9132810644,6.1026,6.1026,6.0835,6.0912,751484.9133
2012-03-27 15:50:00,15.93,15.95,15.92,15.94,1717034.9251603708,6.0912,6.0988,6.0874,6.095,1717034.9252
2012-03-28 09:30:00,15.9,15.93,15.84,15.93,717272.511285341,6.0797,6.0912,6.0568,6.0912,717272.5113
2012-03-28 09:40:00,15.93,15.94,15.84,15.84,499406.0346875743,6.0912,6.095,6.0568,6.0568,499406.0347
2012-03-28 09:50:00,15.84,15.84,15.77,15.78,613684.9607982894,6.0568,6.0568,6.03,6.0338,613684.9608
2012-03-28 10:00:00,15.78,15.81,15.76,15.79,995723.4497505346,6.0338,6.0453,6.0262,6.0376,995723.4498
2012-03-28 10:10:00,15.79,15.83,15.76,15.81,1829413.162271324,6.0376,6.0529,6.0262,6.0453,1829413.1623
2012-03-28 10:20:00,15.81,15.87,15.8,15.83,495129.4844381088,6.0453,6.0682,6.0415,6.0529,495129.4844
2012-03-28 10:30:00,15.83,15.84,15.79,15.8,389878.83107626514,6.0529,6.0568,6.0376,6.0415,389878.8311
2012-03-28 10:40:00,15.8,15.81,15.77,15.8,858873.8417676408,6.0415,6.0453,6.03,6.0415,858873.8418
2012-03-28 10:50:00,15.8,15.81,15.77,15.79,350914.7065811357,6.0415,6.0453,6.03,6.0376,350914.7066
2012-03-28 11:00:00,15.79,15.81,15.77,15.78,191732.0028510335,6.0376,6.0453,6.03,6.0338,191732.0029
2012-03-28 11:10:00,15.78,15.8,15.78,15.78,287241.6250890948,6.0338,6.0415,6.0338,6.0338,287241.6251
2012-03-28 11:20:00,15.78,15.79,15.75,15.76,356854.3597053932,6.0338,6.0376,6.0223,6.0262,356854.3597
2012-03-28 11:30:00,15.76,15.77,15.71,15.72,337372.2974578285,6.0262,6.03,6.0071,6.0109,337372.2975
2012-03-28 11:40:00,15.73,15.74,15.72,15.72,158232.35923022096,6.0147,6.0185,6.0109,6.0109,158232.3592
2012-03-28 11:50:00,15.72,15.72,15.66,15.68,323117.12995961035,6.0109,6.0109,5.9879,5.9956,323117.13
2012-03-28 12:00:00,15.68,15.69,15.66,15.67,465431.2188168211,5.9956,5.9994,5.9879,5.9918,465431.2188
2012-03-28 12:10:00,15.67,15.68,15.65,15.67,289142.3140888572,5.9918,5.9956,5.9841,5.9918,289142.3141
2012-03-28 12:20:00,15.67,15.69,15.64,15.66,231171.2995961036,5.9918,5.9994,5.9803,5.9879,231171.2996
2012-03-28 12:30:00,15.66,15.68,15.63,15.64,317652.6490852934,5.9879,5.9956,5.9765,5.9803,317652.6491
2012-03-28 12:40:00,15.64,15.66,15.63,15.66,395343.3119505821,5.9803,5.9879,5.9765,5.9879,395343.312
2012-03-28 12:50:00,15.65,15.65,15.62,15.64,239961.9862200048,5.9841,5.9841,5.9726,5.9803,239961.9862
2012-03-28 13:00:00,15.64,15.66,15.63,15.64,478023.2834402471,5.9803,5.9879,5.9765,5.9803,478023.2834
2012-03-28 13:10:00,15.64,15.64,15.6,15.63,314801.6155856498,5.9803,5.9803,5.965,5.9765,314801.6156
2012-03-28 13:20:00,15.63,15.63,15.57,15.6,362556.4267046804,5.9765,5.9765,5.9535,5.965,362556.4267
2012-03-28 13:30:00,15.6,15.62,15.58,15.62,198859.58660014256,5.965,5.9726,5.9573,5.9726,198859.5866
2012-03-28 13:40:00,15.62,15.62,15.59,15.6,275362.3188405797,5.9726,5.9726,5.9612,5.965,275362.3188
2012-03-28 13:50:00,15.6,15.61,15.59,15.59,250653.3618436684,5.965,5.9688,5.9612,5.9612,250653.3618
2012-03-28 14:00:00,15.59,15.6,15.55,15.57,440009.5034449988,5.9612,5.965,5.9459,5.9535,440009.5034
2012-03-28 14:10:00,15.57,15.57,15.56,15.57,297933.0007127584,5.9535,5.9535,5.9497,5.9535,297933.0007
2012-03-28 14:20:00,15.57,15.58,15.56,15.57,218104.062722737,5.9535,5.9573,5.9497,5.9535,218104.0627
2012-03-28 14:30:00,15.57,15.59,15.57,15.57,721549.0615348064,5.9535,5.9612,5.9535,5.9535,721549.0615
2012-03-28 14:40:00,15.57,15.6,15.57,15.58,349726.77595628414,5.9535,5.965,5.9535,5.9573,349726.776
2012-03-28 14:50:00,15.58,15.63,15.58,15.62,397481.5870753148,5.9573,5.9765,5.9573,5.9726,397481.5871
2012-03-28 15:00:00,15.62,15.66,15.62,15.64,254454.73984319315,5.9726,5.9879,5.9726,5.9803,254454.7398
2012-03-28 15:10:00,15.64,15.67,15.64,15.66,442385.36469470186,5.9803,5.9918,5.9803,5.9879,442385.3647
2012-03-28 15:20:00,15.67,15.68,15.65,15.67,340936.089332383,5.9918,5.9956,5.9841,5.9918,340936.0893
2012-03-28 15:30:00,15.67,15.69,15.66,15.67,585649.7980517938,5.9918,5.9994,5.9879,5.9918,585649.7981
2012-03-28 15:40:00,15.67,15.7,15.67,15.68,814207.6502732241,5.9918,6.0032,5.9918,5.9956,814207.6503
2012-03-28 15:50:00,15.69,15.69,15.66,15.67,1218104.062722737,5.9994,5.9994,5.9879,5.9918,1218104.0627
2012-03-29 09:30:00,15.61,15.63,15.52,15.52,847232.121644096,5.9688,5.9765,5.9344,5.9344,847232.1216
2012-03-29 09:40:00,15.52,15.58,15.5,15.56,1356379.1874554527,5.9344,5.9573,5.9268,5.9497,1356379.1875
2012-03-29 09:50:00,15.56,15.58,15.47,15.48,1164884.7707293895,5.9497,5.9573,5.9153,5.9191,1164884.7707
2012-03-29 10:00:00,15.47,15.58,15.47,15.54,1450225.7068187215,5.9153,5.9573,5.9153,5.942,1450225.7068
2012-03-29 10:10:00,15.54,15.55,15.48,15.51,776431.456402946,5.942,5.9459,5.9191,5.9306,776431.4564
2012-03-29 10:20:00,15.51,15.52,15.46,15.47,603231.1712995961,5.9306,5.9344,5.9115,5.9153,603231.1713
2012-03-29 10:30:00,15.47,15.5,15.45,15.49,763601.8056545497,5.9153,5.9268,5.9076,5.9229,763601.8057
2012-03-29 10:40:00,15.49,15.56,15.49,15.55,683535.2815395581,5.9229,5.9497,5.9229,5.9459,683535.2815
2012-03-29 10:50:00,15.55,15.59,15.54,15.57,1353528.153955809,5.9459,5.9612,5.942,5.9535,1353528.154
2012-03-29 11:00:00,15.57,15.59,15.57,15.59,1036825.8493703968,5.9535,5.9612,5.9535,5.9612,1036825.8494
2012-03-29 11:10:00,15.6,15.61,15.56,15.56,773342.8367783321,5.965,5.9688,5.9497,5.9497,773342.8368
2012-03-29 11:20:00,15.55,15.56,15.53,15.53,292706.10596341174,5.9459,5.9497,5.9382,5.9382,292706.106
2012-03-29 11:30:00,15.53,15.55,15.52,15.54,488239.4868139701,5.9382,5.9459,5.9344,5.942,488239.4868
2012-03-29 11:40:00,15.54,15.56,15.53,15.53,912093.1337609884,5.942,5.9497,5.9382,5.9382,912093.1338
2012-03-29 11:50:00,15.54,15.54,15.52,15.53,394155.3813257306,5.942,5.942,5.9344,5.9382,394155.3813
2012-03-29 12:00:00,15.53,15.55,15.51,15.54,238774.05559515324,5.9382,5.9459,5.9306,5.942,238774.0556
2012-03-29 12:10:00,15.53,15.54,15.53,15.53,180327.868852459,5.9382,5.942,5.9382,5.9382,180327.8689
2012-03-29 12:20:00,15.54,15.55,15.52,15.54,331670.23045854125,5.942,5.9459,5.9344,5.942,331670.2305
2012-03-29 12:30:00,15.54,15.55,15.5,15.55,291280.5892135899,5.942,5.9459,5.9268,5.9459,291280.5892
2012-03-29 12:40:00,15.55,15.56,15.52,15.52,173675.45735329058,5.9459,5.9497,5.9344,5.9344,173675.4574
2012-03-29 12:50:00,15.52,15.55,15.52,15.52,355191.2568306011,5.9344,5.9459,5.9344,5.9344,355191.2568
2012-03-29 13:00:00,15.53,15.54,15.51,15.53,265621.2877167973,5.9382,5.942,5.9306,5.9382,265621.2877
2012-03-29 13:10:00,15.53,15.53,15.5,15.52,330957.47208363033,5.9382,5.9382,5.9268,5.9344,330957.4721
2012-03-29 13:20:00,15.52,15.53,15.5,15.52,395343.3119505821,5.9344,5.9382,5.9268,5.9344,395343.312
2012-03-29 13:30:00,15.51,15.55,15.51,15.54,298645.7590876693,5.9306,5.9459,5.9306,5.942,298645.7591
2012-03-29 13:40:00,15.54,15.55,15.52,15.53,326680.9218341649,5.942,5.9459,5.9344,5.9382,326680.9218
2012-03-29 13:50:00,15.54,15.56,15.53,15.54,497267.7595628416,5.942,5.9497,5.9382,5.942,497267.7596
2012-03-29 14:00:00,15.53,15.58,15.53,15.56,737704.9180327869,5.9382,5.9573,5.9382,5.9497,737704.918
2012-03-29 14:10:00,15.56,15.58,15.56,15.57,776669.0425279164,5.9497,5.9573,5.9497,5.9535,776669.0425
2012-03-29 14:20:00,15.57,15.58,15.56,15.58,812544.5473984319,5.9535,5.9573,5.9497,5.9573,812544.5474
2012-03-29 14:30:00,15.58,15.58,15.56,15.57,638869.0900451414,5.9573,5.9573,5.9497,5.9535,638869.09
2012-03-29 14:40:00,15.57,15.58,15.56,15.57,765740.0807792825,5.9535,5.9573,5.9497,5.9535,765740.0808
2012-03-29 14:50:00,15.57,15.58,15.56,15.58,874316.9398907104,5.9535,5.9573,5.9497,5.9573,874316.9399
2012-03-29 15:00:00,15.58,15.58,15.57,15.58,392017.1062009979,5.9573,5.9573,5.9535,5.9573,392017.1062
2012-03-29 15:10:00,15.58,15.6,15.57,15.59,1101924.4476122595,5.9573,5.965,5.9535,5.9612,1101924.4476
2012-03-29 15:20:00,15.59,15.59,15.56,15.56,558327.3936802091,5.9612,5.9612,5.9497,5.9497,558327.3937
2012-03-29 15:30:00,15.56,15.59,15.56,15.59,721786.6476597767,5.9497,5.9612,5.9497,5.9612,721786.6477
2012-03-29 15:40:00,15.58,15.61,15.57,15.59,1837015.918270373,5.9573,5.9688,5.9535,5.9612,1837015.9183
2012-03-29 15:50:00,15.59,15.61,15.56,15.57,1929199.33475885,5.9612,5.9688,5.9497,5.9535,1929199.3348
2012-03-30 09:30:00,15.7,15.74,15.61,15.67,816583.5115229271,6.0032,6.0185,5.9688,5.9918,816583.5115
2012-03-30 09:40:00,15.68,15.68,15.61,15.65,691613.2097885484,5.9956,5.9956,5.9688,5.9841,691613.2098
2012-03-30 09:50:00,15.66,15.68,15.62,15.62,571869.8028035163,5.9879,5.9956,5.9726,5.9726,571869.8028
2012-03-30 10:00:00,15.62,15.64,15.59,15.62,716084.5806604894,5.9726,5.9803,5.9612,5.9726,716084.5807
2012-03-30 10:10:00,15.62,15.62,15.56,15.56,420765.0273224044,5.9726,5.9726,5.9497,5.9497,420765.0273
2012-03-30 10:20:00,15.56,15.56,15.47,15.49,1065098.5982418626,5.9497,5.9497,5.9153,5.9229,1065098.5982
2012-03-30 10:30:00,15.49,15.49,15.45,15.45,736041.8151579947,5.9229,5.9229,5.9076,5.9076,736041.8152
2012-03-30 10:40:00,15.45,15.48,15.43,15.46,601330.4822998337,5.9076,5.9191,5.9,5.9115,601330.4823
2012-03-30 10:50:00,15.46,15.48,15.44,15.45,503207.4126870991,5.9115,5.9191,5.9038,5.9076,503207.4127
2012-03-30 11:00:00,15.46,15.52,15.46,15.51,437633.64219529583,5.9115,5.9344,5.9115,5.9306,437633.6422
2012-03-30 11:10:00,15.52,15.56,15.51,15.55,380137.7999524828,5.9344,5.9497,5.9306,5.9459,380137.8
2012-03-30 11:20:00,15.55,15.56,15.54,15.55,287954.3834640057,5.9459,5.9497,5.942,5.9459,287954.3835
2012-03-30 11:30:00,15.55,15.56,15.51,15.52,312425.7543359468,5.9459,5.9497,5.9306,5.9344,312425.7543
2012-03-30 11:40:00,15.52,15.52,15.49,15.51,216916.13209788548,5.9344,5.9344,5.9229,5.9306,216916.1321
2012-03-30 11:50:00,15.51,15.54,15.5,15.51,273224.043715847,5.9306,5.942,5.9268,5.9306,273224.0437
2012-03-30 12:00:00,15.51,15.51,15.5,15.51,194107.8641007365,5.9306,5.9306,5.9268,5.9306,194107.8641
2012-03-30 12:10:00,15.51,15.51,15.48,15.49,450463.2929436921,5.9306,5.9306,5.9191,5.9229,450463.2929
2012-03-30 12:20:00,15.49,15.5,15.47,15.5,398907.1038251366,5.9229,5.9268,5.9153,5.9268,398907.1038
2012-03-30 12:30:00,15.5,15.51,15.48,15.51,243763.3642195296,5.9268,5.9306,5.9191,5.9306,243763.3642
2012-03-30 12:40:00,15.51,15.54,15.51,15.54,190068.8999762414,5.9306,5.942,5.9306,5.942,190068.9
2012-03-30 12:50:00,15.54,15.56,15.51,15.51,329769.54145877884,5.942,5.9497,5.9306,5.9306,329769.5415
2012-03-30 13:00:00,15.51,15.53,15.5,15.51,277263.0078403421,5.9306,5.9382,5.9268,5.9306,277263.0078
2012-03-30 13:10:00,15.5,15.52,15.5,15.51,271560.9408410549,5.9268,5.9344,5.9268,5.9306,271560.9408
2012-03-30 13:20:00,15.51,15.52,15.49,15.5,365407.4602043241,5.9306,5.9344,5.9229,5.9268,365407.4602
2012-03-30 13:30:00,15.5,15.53,15.5,15.52,967688.287004039,5.9268,5.9382,5.9268,5.9344,967688.287
2012-03-30 13:40:00,15.52,15.52,15.5,15.5,393680.20907579,5.9344,5.9344,5.9268,5.9268,393680.2091
2012-03-30 13:50:00,15.5,15.53,15.49,15.53,332382.9888334521,5.9268,5.9382,5.9229,5.9382,332382.9888
2012-03-30 14:00:00,15.53,15.53,15.51,15.51,394630.5535756712,5.9382,5.9382,5.9306,5.9306,394630.5536
2012-03-30 14:10:00,15.51,15.52,15.51,15.51,306248.5150867189,5.9306,5.9344,5.9306,5.9306,306248.5151
2012-03-30 14:20:00,15.51,15.53,15.51,15.52,342836.7783321454,5.9306,5.9382,5.9306,5.9344,342836.7783
2012-03-30 14:30:00,15.52,15.53,15.51,15.52,340460.9170824424,5.9344,5.9382,5.9306,5.9344,340460.9171
2012-03-30 14:40:00,15.52,15.53,15.51,15.51,338322.6419577097,5.9344,5.9382,5.9306,5.9306,338322.642
2012-03-30 14:50:00,15.52,15.52,15.49,15.5,561653.5994297933,5.9344,5.9344,5.9229,5.9268,561653.5994
2012-03-30 15:00:00,15.5,15.5,15.46,15.48,476835.3528153956,5.9268,5.9268,5.9115,5.9191,476835.3528
2012-03-30 15:10:00,15.48,15.51,15.48,15.51,340223.3309574721,5.9191,5.9306,5.9191,5.9306,340223.331
2012-03-30 15:20:00,15.51,15.51,15.49,15.5,395818.4842005227,5.9306,5.9306,5.9229,5.9268,395818.4842
2012-03-30 15:30:00,15.5,15.52,15.5,15.51,570919.4583036351,5.9268,5.9344,5.9268,5.9306,570919.4583
2012-03-30 15:40:00,15.51,15.52,15.48,15.49,882394.8681397006,5.9306,5.9344,5.9191,5.9229,882394.8681
2012-03-30 15:50:00,15.49,15.54,15.49,15.52,2235685.435970539,5.9229,5.942,5.9229,5.9344,2235685.436
2012-04-02 09:30:00,15.44,15.45,15.27,15.33,1956521.7391304348,5.9038,5.9076,5.8388,5.8618,1956521.7391
2012-04-02 09:40:00,15.33,15.38,15.28,15.28,1023758.6124970302,5.8618,5.8809,5.8426,5.8426,1023758.6125
2012-04-02 09:50:00,15.29,15.3,15.26,15.28,790686.6239011642,5.8465,5.8503,5.835,5.8426,790686.6239
2012-04-02 10:00:00,15.29,15.44,15.29,15.4,1107626.5146115466,5.8465,5.9038,5.8465,5.8885,1107626.5146
2012-04-02 10:10:00,15.4,15.45,15.4,15.41,670705.6307911618,5.8885,5.9076,5.8885,5.8923,670705.6308
2012-04-02 10:20:00,15.41,15.42,15.39,15.39,799714.8966500356,5.8923,5.8962,5.8847,5.8847,799714.8967
2012-04-02 10:30:00,15.39,15.4,15.35,15.37,657875.9800427655,5.8847,5.8885,5.8694,5.877,657875.98
2012-04-02 10:40:00,15.37,15.42,15.37,15.41,299120.9313376099,5.877,5.8962,5.877,5.8923,299120.9313
2012-04-02 10:50:00,15.41,15.42,15.37,15.4,640057.0206699929,5.8923,5.8962,5.877,5.8885,640057.0207
2012-04-02 11:00:00,15.4,15.42,15.37,15.4,351627.46495604655,5.8885,5.8962,5.877,5.8885,351627.465
2012-04-02 11:10:00,15.4,15.42,15.37,15.4,594202.8985507246,5.8885,5.8962,5.877,5.8885,594202.8986
2012-04-02 11:20:00,15.4,15.47,15.37,15.41,1304585.412211927,5.8885,5.9153,5.877,5.8923,1304585.4122
2012-04-02 11:30:00,15.4,15.42,15.4,15.42,292468.51983844145,5.8885,5.8962,5.8885,5.8962,292468.5198
2012-04-02 11:40:00,15.42,15.44,15.39,15.43,233784.7469707769,5.8962,5.9038,5.8847,5.9,233784.747
2012-04-02 11:50:00,15.43,15.46,15.43,15.43,370871.941078641,5.9,5.9115,5.9,5.9,370871.9411
2012-04-02 12:00:00,15.43,15.46,15.42,15.46,482775.00593965314,5.9,5.9115,5.8962,5.9115,482775.0059
2012-04-02 12:10:00,15.46,15.46,15.42,15.44,430268.4723212164,5.9115,5.9115,5.8962,5.9038,430268.4723
2012-04-02 12:20:00,15.44,15.44,15.42,15.43,280114.04133998574,5.9038,5.9038,5.8962,5.9,280114.0413
2012-04-02 12:30:00,15.43,15.45,15.41,15.43,438821.5728201473,5.9,5.9076,5.8923,5.9,438821.5728
2012-04-02 12:40:00,15.43,15.43,15.41,15.43,226657.16322166787,5.9,5.9,5.8923,5.9,226657.1632
2012-04-02 12:50:00,15.43,15.46,15.42,15.43,357567.1180803041,5.9,5.9115,5.8962,5.9,357567.1181
2012-04-02 13:00:00,15.43,15.43,15.42,15.43,552387.7405559515,5.9,5.9,5.8962,5.9,552387.7406
2012-04-02 13:10:00,15.43,15.46,15.43,15.44,362794.0128296508,5.9,5.9115,5.9,5.9038,362794.0128
2012-04-02 13:20:00,15.45,15.46,15.43,15.44,315751.960085531,5.9076,5.9115,5.9,5.9038,315751.9601
2012-04-02 13:30:00,15.44,15.45,15.44,15.44,331670.23045854125,5.9038,5.9076,5.9038,5.9038,331670.2305
2012-04-02 13:40:00,15.45,15.45,15.44,15.44,151579.9477310525,5.9076,5.9076,5.9038,5.9038,151579.9477
2012-04-02 13:50:00,15.45,15.45,15.44,15.45,392017.1062009979,5.9076,5.9076,5.9038,5.9076,392017.1062
2012-04-02 14:00:00,15.45,15.45,15.44,15.44,370871.941078641,5.9076,5.9076,5.9038,5.9038,370871.9411
2012-04-02 14:10:00,15.44,15.45,15.43,15.45,196246.13922546923,5.9038,5.9076,5.9,5.9076,196246.1392
2012-04-02 14:20:00,15.45,15.46,15.44,15.45,256117.84271798527,5.9076,5.9115,5.9038,5.9076,256117.8427
2012-04-02 14:30:00,15.45,15.45,15.44,15.45,338085.0558327394,5.9076,5.9076,5.9038,5.9076,338085.0558
2012-04-02 14:40:00,15.45,15.45,15.44,15.45,383464.005702067,5.9076,5.9076,5.9038,5.9076,383464.0057
2012-04-02 14:50:00,15.45,15.45,15.43,15.44,636968.401045379,5.9076,5.9076,5.9,5.9038,636968.401
2012-04-02 15:00:00,15.44,15.45,15.44,15.45,442622.95081967214,5.9038,5.9076,5.9038,5.9076,442622.9508
2012-04-02 15:10:00,15.45,15.48,15.44,15.44,1105488.239486814,5.9076,5.9191,5.9038,5.9038,1105488.2395
2012-04-02 15:20:00,15.44,15.47,15.43,15.46,999049.6555001189,5.9038,5.9153,5.9,5.9115,999049.6555
2012-04-02 15:30:00,15.46,15.47,15.42,15.42,2104775.481111903,5.9115,5.9153,5.8962,5.8962,2104775.4811
2012-04-02 15:40:00,15.42,15.43,15.4,15.4,487051.5561891186,5.8962,5.9,5.8885,5.8885,487051.5562
2012-04-02 15:50:00,15.4,15.43,15.39,15.4,2489902.589688762,5.8885,5.9,5.8847,5.8885,2489902.5897
2012-04-03 09:30:00,15.33,15.43,15.28,15.36,1225469.2325968165,5.8618,5.9,5.8426,5.8732,1225469.2326
2012-04-03 09:40:00,15.36,15.38,15.33,15.33,820622.4756474223,5.8732,5.8809,5.8618,5.8618,820622.4756
2012-04-03 09:50:00,15.34,15.38,15.33,15.37,645759.0876692801,5.8656,5.8809,5.8618,5.877,645759.0877
2012-04-03 10:00:00,15.37,15.41,15.34,15.4,618674.2694226657,5.877,5.8923,5.8656,5.8885,618674.2694
2012-04-03 10:10:00,15.4,15.43,15.37,15.38,751009.7410311238,5.8885,5.9,5.877,5.8809,751009.741
2012-04-03 10:20:00,15.38,15.42,15.38,15.42,368733.6659539083,5.8809,5.8962,5.8809,5.8962,368733.666
2012-04-03 10:30:00,15.42,15.51,15.42,15.51,870515.5618911856,5.8962,5.9306,5.8962,5.9306,870515.5619
2012-04-03 10:40:00,15.51,15.51,15.47,15.47,574483.2501781896,5.9306,5.9306,5.9153,5.9153,574483.2502
2012-04-03 10:50:00,15.47,15.49,15.46,15.47,321216.44095984794,5.9153,5.9229,5.9115,5.9153,321216.441
2012-04-03 11:00:00,15.47,15.48,15.46,15.46,279163.69684010453,5.9153,5.9191,5.9115,5.9115,279163.6968
2012-04-03 11:10:00,15.46,15.46,15.43,15.46,337847.46970776905,5.9115,5.9115,5.9,5.9115,337847.4697
2012-04-03 11:20:00,15.46,15.49,15.45,15.47,573295.3195533381,5.9115,5.9229,5.9076,5.9153,573295.3196
2012-04-03 11:30:00,15.48,15.48,15.43,15.43,527916.3696840105,5.9191,5.9191,5.9,5.9,527916.3697
2012-04-03 11:40:00,15.43,15.47,15.43,15.43,637443.5732953196,5.9,5.9153,5.9,5.9,637443.5733
2012-04-03 11:50:00,15.44,15.45,15.43,15.44,215728.201473034,5.9038,5.9076,5.9,5.9038,215728.2015
2012-04-03 12:00:00,15.44,15.44,15.4,15.41,1237110.952720361,5.9038,5.9038,5.8885,5.8923,1237110.9527
2012-04-03 12:10:00,15.41,15.43,15.38,15.42,275362.3188405797,5.8923,5.9,5.8809,5.8962,275362.3188
2012-04-03 12:20:00,15.42,15.43,15.41,15.42,524352.5778094559,5.8962,5.9,5.8923,5.8962,524352.5778
2012-04-03 12:30:00,15.42,15.43,15.4,15.42,231408.8857210739,5.8962,5.9,5.8885,5.8962,231408.8857
2012-04-03 12:40:00,15.42,15.43,15.41,15.43,568781.1831789024,5.8962,5.9,5.8923,5.9,568781.1832
2012-04-03 12:50:00,15.43,15.43,15.41,15.41,1109052.0313613685,5.9,5.9,5.8923,5.8923,1109052.0314
2012-04-03 13:00:00,15.41,15.43,15.4,15.43,417676.4076977905,5.8923,5.9,5.8885,5.9,417676.4077
2012-04-03 13:10:00,15.43,15.43,15.36,15.38,871941.0786410074,5.9,5.9,5.8732,5.8809,871941.0786
2012-04-03 13:20:00,15.38,15.41,15.37,15.4,637205.9871703492,5.8809,5.8923,5.877,5.8885,637205.9872
2012-04-03 13:30:00,15.4,15.42,15.4,15.42,217866.47659776668,5.8885,5.8962,5.8885,5.8962,217866.4766
2012-04-03 13:40:00,15.42,15.44,15.42,15.43,453314.3264433357,5.8962,5.9038,5.8962,5.9,453314.3264
2012-04-03 13:50:00,15.43,15.45,15.42,15.45,889997.6241387504,5.9,5.9076,5.8962,5.9076,889997.6241
2012-04-03 14:00:00,15.45,15.45,15.38,15.43,842955.5713946306,5.9076,5.9076,5.8809,5.9,842955.5714
2012-04-03 14:10:00,15.43,15.46,15.4,15.46,1477310.525065336,5.9,5.9115,5.8885,5.9115,1477310.5251
2012-04-03 14:20:00,15.46,15.49,15.43,15.44,1020194.8206224756,5.9115,5.9229,5.9,5.9038,1020194.8206
2012-04-03 14:30:00,15.43,15.45,15.39,15.4,989071.038251366,5.9,5.9076,5.8847,5.8885,989071.0383
2012-04-03 14:40:00,15.4,15.41,15.35,15.4,1192919.933475885,5.8885,5.8923,5.8694,5.8885,1192919.9335
2012-04-03 14:50:00,15.4,15.43,15.37,15.38,428130.1971964837,5.8885,5.9,5.877,5.8809,428130.1972
2012-04-03 15:00:00,15.38,15.45,15.38,15.43,396056.070325493,5.8809,5.9076,5.8809,5.9,396056.0703
2012-04-03 15:10:00,15.43,15.44,15.41,15.42,283915.4193395105,5.9,5.9038,5.8923,5.8962,283915.4193
2012-04-03 15:20:00,15.42,15.42,15.38,15.39,278688.524590164,5.8962,5.8962,5.8809,5.8847,278688.5246
2012-04-03 15:30:00,15.39,15.42,15.38,15.4,436920.8838203849,5.8847,5.8962,5.8809,5.8885,436920.8838
2012-04-03 15:40:00,15.4,15.42,15.39,15.41,1054407.2226181992,5.8885,5.8962,5.8847,5.8923,1054407.2226
2012-04-03 15:50:00,15.41,15.42,15.4,15.42,1249703.0173437872,5.8923,5.8962,5.8885,5.8962,1249703.0173
2012-04-04 09:30:00,15.28,15.28,15.16,15.19,1096935.1389878832,5.8426,5.8426,5.7967,5.8082,1096935.139
2012-04-04 09:40:00,15.18,15.22,15.18,15.19,733428.3677833214,5.8044,5.8197,5.8044,5.8082,733428.3678
2012-04-04 09:50:00,15.19,15.2,15.16,15.17,636968.401045379,5.8082,5.812,5.7967,5.8006,636968.401
2012-04-04 10:00:00,15.17,15.17,15.09,15.1,1450700.8790686624,5.8006,5.8006,5.77,5.7738,1450700.8791
2012-04-04 10:10:00,15.1,15.1,15.03,15.03,997861.7248752674,5.7738,5.7738,5.747,5.747,997861.7249
2012-04-04 10:20:00,15.04,15.05,15.0,15.01,1746020.4324067477,5.7509,5.7547,5.7356,5.7394,1746020.4324
2012-04-04 10:30:00,15.02,15.02,14.98,14.98,1519600.8553100498,5.7432,5.7432,5.7279,5.7279,1519600.8553
2012-04-04 10:40:00,14.98,15.03,14.95,15.02,1329531.9553338084,5.7279,5.747,5.7165,5.7432,1329531.9553
2012-04-04 10:50:00,15.02,15.03,14.95,14.95,1085293.4188643384,5.7432,5.747,5.7165,5.7165,1085293.4189
2012-04-04 11:00:00,14.95,15.03,14.94,15.03,1583036.3506771205,5.7165,5.747,5.7126,5.747,1583036.3507
2012-04-04 11:10:00,15.03,15.04,14.99,15.01,583273.9368020907,5.747,5.7509,5.7317,5.7394,583273.9368
2012-04-04 11:20:00,15.01,15.01,14.98,14.98,488001.9006889998,5.7394,5.7394,5.7279,5.7279,488001.9007
2012-04-04 11:30:00,14.98,15.03,14.98,15.01,907578.9973865526,5.7279,5.747,5.7279,5.7394,907578.9974
2012-04-04 11:40:00,15.01,15.03,14.99,14.99,344024.7089569969,5.7394,5.747,5.7317,5.7317,344024.709
2012-04-04 11:50:00,14.99,14.99,14.97,14.97,500356.37918745546,5.7317,5.7317,5.7241,5.7241,500356.3792
2012-04-04 12:00:00,14.97,14.98,14.96,14.98,239486.81397006416,5.7241,5.7279,5.7203,5.7279,239486.814
2012-04-04 12:10:00,14.98,15.0,14.98,14.99,395343.3119505821,5.7279,5.7356,5.7279,5.7317,395343.312
2012-04-04 12:20:00,15.0,15.0,14.95,14.96,402233.30957472086,5.7356,5.7356,5.7165,5.7203,402233.3096
2012-04-04 12:30:00,14.96,15.02,14.95,15.02,415062.9603231172,5.7203,5.7432,5.7165,5.7432,415062.9603
2012-04-04 12:40:00,15.02,15.04,15.02,15.03,510810.1686861488,5.7432,5.7509,5.7432,5.747,510810.1687
2012-04-04 12:50:00,15.03,15.04,14.95,14.95,346400.57020669995,5.747,5.7509,5.7165,5.7165,346400.5702
2012-04-04 13:00:00,14.95,14.97,14.95,14.96,410548.8239486814,5.7165,5.7241,5.7165,5.7203,410548.8239
2012-04-04 13:10:00,14.96,14.98,14.96,14.97,245664.053219292,5.7203,5.7279,5.7203,5.7241,245664.0532
2012-04-04 13:20:00,14.97,14.98,14.95,14.96,282014.73033974814,5.7241,5.7279,5.7165,5.7203,282014.7303
2012-04-04 13:30:00,14.96,14.98,14.95,14.95,346400.57020669995,5.7203,5.7279,5.7165,5.7165,346400.5702
2012-04-04 13:40:00,14.95,14.99,14.95,14.98,533618.4366832977,5.7165,5.7317,5.7165,5.7279,533618.4367
2012-04-04 13:50:00,14.98,14.99,14.97,14.98,198384.414350202,5.7279,5.7317,5.7241,5.7279,198384.4144
2012-04-04 14:00:00,14.98,15.0,14.98,14.99,393205.0368258494,5.7279,5.7356,5.7279,5.7317,393205.0368
2012-04-04 14:10:00,15.0,15.03,14.99,15.03,370871.941078641,5.7356,5.747,5.7317,5.747,370871.9411
2012-04-04 14:20:00,15.03,15.03,15.0,15.0,479211.2140650986,5.747,5.747,5.7356,5.7356,479211.2141
2012-04-04 14:30:00,15.0,15.04,14.98,15.04,534331.1950582087,5.7356,5.7509,5.7279,5.7509,534331.1951
2012-04-04 14:40:00,15.04,15.05,15.02,15.02,391541.93395105726,5.7509,5.7547,5.7432,5.7432,391541.934
2012-04-04 14:50:00,15.02,15.03,15.0,15.02,334283.6778332146,5.7432,5.747,5.7356,5.7432,334283.6778
2012-04-04 15:00:00,15.02,15.03,15.0,15.02,366120.21857923496,5.7432,5.747,5.7356,5.7432,366120.2186
2012-04-04 15:10:00,15.02,15.04,15.02,15.02,398194.3454502257,5.7432,5.7509,5.7432,5.7432,398194.3455
2012-04-04 15:20:00,15.03,15.04,15.01,15.03,459966.7379425042,5.747,5.7509,5.7394,5.747,459966.7379
2012-04-04 15:30:00,15.04,15.06,15.03,15.06,767403.1836540747,5.7509,5.7585,5.747,5.7585,767403.1837
2012-04-04 15:40:00,15.06,15.07,15.05,15.07,1164409.5984794488,5.7585,5.7623,5.7547,5.7623,1164409.5985
2012-04-04 15:50:00,15.07,15.07,15.04,15.04,963174.1506296032,5.7623,5.7623,5.7509,5.7509,963174.1506
2012-04-05 09:30:00,14.96,15.02,14.88,15.0,1394155.3813257306,5.7203,5.7432,5.6897,5.7356,1394155.3813
2012-04-05 09:40:00,15.0,15.08,14.97,15.03,785459.7291518175,5.7356,5.7662,5.7241,5.747,785459.7292
2012-04-05 09:50:00,15.03,15.04,14.99,15.02,1034449.9881206938,5.747,5.7509,5.7317,5.7432,1034449.9881
2012-04-05 10:00:00,15.01,15.03,15.0,15.01,624851.5086718936,5.7394,5.747,5.7356,5.7394,624851.5087
2012-04-05 10:10:00,15.01,15.03,14.95,14.96,851033.4996436208,5.7394,5.747,5.7165,5.7203,851033.4996
2012-04-05 10:20:00,14.96,14.98,14.93,14.98,621050.1306723688,5.7203,5.7279,5.7088,5.7279,621050.1307
2012-04-05 10:30:00,14.98,15.0,14.97,15.0,332145.4027084818,5.7279,5.7356,5.7241,5.7356,332145.4027
2012-04-05 10:40:00,15.0,15.03,15.0,15.03,383701.5918270373,5.7356,5.747,5.7356,5.747,383701.5918
2012-04-05 10:50:00,15.03,15.04,15.01,15.04,593965.3124257544,5.747,5.7509,5.7394,5.7509,593965.3124
2012-04-05 11:00:00,15.04,15.1,15.04,15.1,443810.8814445236,5.7509,5.7738,5.7509,5.7738,443810.8814
2012-04-05 11:10:00,15.1,15.1,15.08,15.08,358755.0487051556,5.7738,5.7738,5.7662,5.7662,358755.0487
2012-04-05 11:20:00,15.08,15.09,15.06,15.07,248515.0867189356,5.7662,5.77,5.7585,5.7623,248515.0867
2012-04-05 11:30:00,15.07,15.09,15.06,15.07,371584.6994535519,5.7623,5.77,5.7585,5.7623,371584.6995
2012-04-05 11:40:00,15.06,15.08,15.05,15.05,683535.2815395581,5.7585,5.7662,5.7547,5.7547,683535.2815
2012-04-05 11:50:00,15.06,15.06,15.03,15.05,394630.5535756712,5.7585,5.7585,5.747,5.7547,394630.5536
2012-04-05 12:00:00,15.05,15.06,15.03,15.03,172487.52672843906,5.7547,5.7585,5.747,5.747,172487.5267
2012-04-05 12:10:00,15.03,15.06,15.03,15.06,121168.92373485387,5.747,5.7585,5.747,5.7585,121168.9237
2012-04-05 12:20:00,15.05,15.05,15.02,15.03,356141.6013304823,5.7547,5.7547,5.7432,5.747,356141.6013
2012-04-05 12:30:00,15.03,15.05,15.02,15.03,284153.0054644809,5.747,5.7547,5.7432,5.747,284153.0055
2012-04-05 12:40:00,15.02,15.03,15.01,15.01,111903.06486101211,5.7432,5.747,5.7394,5.7394,111903.0649
2012-04-05 12:50:00,15.02,15.03,15.0,15.0,205987.1703492516,5.7432,5.747,5.7356,5.7356,205987.1703
2012-04-05 13:00:00,15.0,15.01,14.99,15.0,293418.86433832266,5.7356,5.7394,5.7317,5.7356,293418.8643
2012-04-05 13:10:00,15.0,15.02,15.0,15.01,251841.29246851985,5.7356,5.7432,5.7356,5.7394,251841.2925
2012-04-05 13:20:00,15.01,15.02,15.01,15.02,188880.96935138988,5.7394,5.7432,5.7394,5.7432,188880.9694
2012-04-05 13:30:00,15.01,15.02,15.01,15.02,139700.6414825374,5.7394,5.7432,5.7394,5.7432,139700.6415
2012-04-05 13:40:00,15.01,15.02,14.98,14.98,237110.95272036115,5.7394,5.7432,5.7279,5.7279,237110.9527
2012-04-05 13:50:00,14.98,15.01,14.98,15.01,164884.77072938942,5.7279,5.7394,5.7279,5.7394,164884.7707
2012-04-05 14:00:00,15.01,15.01,14.99,15.0,164884.77072938942,5.7394,5.7394,5.7317,5.7356,164884.7707
2012-04-05 14:10:00,15.0,15.01,14.99,14.99,353528.153955809,5.7356,5.7394,5.7317,5.7317,353528.154
2012-04-05 14:20:00,14.99,15.0,14.96,14.97,309099.54858636257,5.7317,5.7356,5.7203,5.7241,309099.5486
2012-04-05 14:30:00,14.98,15.01,14.97,14.99,391541.93395105726,5.7279,5.7394,5.7241,5.7317,391541.934
2012-04-05 14:40:00,14.99,15.01,14.98,15.01,144689.95010691375,5.7317,5.7394,5.7279,5.7394,144689.9501
2012-04-05 14:50:00,15.01,15.01,14.99,14.99,382513.6612021858,5.7394,5.7394,5.7317,5.7317,382513.6612
2012-04-05 15:00:00,14.99,15.01,14.99,15.01,404846.7569493942,5.7317,5.7394,5.7317,5.7394,404846.7569
2012-04-05 15:10:00,15.0,15.01,14.98,15.0,245426.4670943217,5.7356,5.7394,5.7279,5.7356,245426.4671
2012-04-05 15:20:00,14.99,15.02,14.99,15.01,360418.1515799477,5.7317,5.7432,5.7317,5.7394,360418.1516
2012-04-05 15:30:00,15.01,15.02,15.0,15.0,914468.9950106912,5.7394,5.7432,5.7356,5.7356,914468.995
2012-04-05 15:40:00,15.0,15.02,14.99,15.01,525302.9223093372,5.7356,5.7432,5.7317,5.7394,525302.9223
2012-04-05 15:50:00,15.01,15.02,14.98,14.99,2352577.809455928,5.7394,5.7432,5.7279,5.7317,2352577.8095
2012-04-09 09:30:00,14.95,15.13,14.92,15.11,2463530.5298170587,5.7165,5.7853,5.705,5.7776,2463530.5298
2012-04-09 09:40:00,15.11,15.15,15.06,15.07,875742.4566405322,5.7776,5.7929,5.7585,5.7623,875742.4566
2012-04-09 09:50:00,15.07,15.12,15.02,15.11,757662.1525302923,5.7623,5.7815,5.7432,5.7776,757662.1525
2012-04-09 10:00:00,15.12,15.17,15.11,15.15,611309.0995485864,5.7815,5.8006,5.7776,5.7929,611309.0995
2012-04-09 10:10:00,15.15,15.22,15.14,15.22,664290.8054169636,5.7929,5.8197,5.7891,5.8197,664290.8054
2012-04-09 10:20:00,15.22,15.26,15.19,15.25,778094.5592777382,5.8197,5.835,5.8082,5.8312,778094.5593
2012-04-09 10:30:00,15.24,15.24,15.19,15.19,485863.62556426704,5.8273,5.8273,5.8082,5.8082,485863.6256
2012-04-09 10:40:00,15.19,15.23,15.18,15.23,394392.9674507009,5.8082,5.8235,5.8044,5.8235,394392.9675
2012-04-09 10:50:00,15.23,15.27,15.22,15.27,313851.2710857686,5.8235,5.8388,5.8197,5.8388,313851.2711
2012-04-09 11:00:00,15.27,15.27,15.22,15.24,1288904.727963887,5.8388,5.8388,5.8197,5.8273,1288904.728
2012-04-09 11:10:00,15.24,15.24,15.19,15.22,474697.0776906629,5.8273,5.8273,5.8082,5.8197,474697.0777
2012-04-09 11:20:00,15.22,15.22,15.19,15.22,689474.9346638157,5.8197,5.8197,5.8082,5.8197,689474.9347
2012-04-09 11:30:00,15.22,15.24,15.21,15.24,427655.0249465432,5.8197,5.8273,5.8159,5.8273,427655.0249
2012-04-09 11:40:00,15.23,15.3,15.23,15.3,444523.63981943455,5.8235,5.8503,5.8235,5.8503,444523.6398
2012-04-09 11:50:00,15.3,15.32,15.3,15.3,420052.2689474935,5.8503,5.8579,5.8503,5.8503,420052.2689
2012-04-09 12:00:00,15.3,15.32,15.3,15.31,358517.4625801853,5.8503,5.8579,5.8503,5.8541,358517.4626
2012-04-09 12:10:00,15.31,15.35,15.31,15.31,737467.3319078166,5.8541,5.8694,5.8541,5.8541,737467.3319
2012-04-09 12:20:00,15.31,15.31,15.29,15.31,267759.5628415301,5.8541,5.8541,5.8465,5.8541,267759.5628
2012-04-09 12:30:00,15.31,15.32,15.29,15.31,574958.4224281302,5.8541,5.8579,5.8465,5.8541,574958.4224
2012-04-09 12:40:00,15.31,15.32,15.28,15.32,417676.4076977905,5.8541,5.8579,5.8426,5.8579,417676.4077
2012-04-09 12:50:00,15.32,15.32,15.29,15.3,192207.1751009741,5.8579,5.8579,5.8465,5.8503,192207.1751
2012-04-09 13:00:00,15.3,15.3,15.29,15.29,156331.67023045855,5.8503,5.8503,5.8465,5.8465,156331.6702
2012-04-09 13:10:00,15.29,15.3,15.28,15.29,183891.6607270136,5.8465,5.8503,5.8426,5.8465,183891.6607
2012-04-09 13:20:00,15.29,15.29,15.23,15.23,553575.6711808031,5.8465,5.8465,5.8235,5.8235,553575.6712
2012-04-09 13:30:00,15.23,15.28,15.23,15.28,416963.6493228796,5.8235,5.8426,5.8235,5.8426,416963.6493
2012-04-09 13:40:00,15.28,15.32,15.27,15.32,818246.6143977192,5.8426,5.8579,5.8388,5.8579,818246.6144
2012-04-09 13:50:00,15.32,15.33,15.29,15.33,340460.9170824424,5.8579,5.8618,5.8465,5.8618,340460.9171
2012-04-09 14:00:00,15.33,15.33,15.29,15.3,354003.3262057496,5.8618,5.8618,5.8465,5.8503,354003.3262
2012-04-09 14:10:00,15.3,15.32,15.29,15.32,361368.49607982894,5.8503,5.8579,5.8465,5.8579,361368.4961
2012-04-09 14:20:00,15.32,15.35,15.32,15.34,513661.2021857924,5.8579,5.8694,5.8579,5.8656,513661.2022
2012-04-09 14:30:00,15.34,15.34,15.29,15.31,619149.4416726063,5.8656,5.8656,5.8465,5.8541,619149.4417
2012-04-09 14:40:00,15.32,15.34,15.31,15.34,224994.0603468757,5.8579,5.8656,5.8541,5.8656,224994.0603
2012-04-09 14:50:00,15.34,15.35,15.33,15.34,334996.43620812544,5.8656,5.8694,5.8618,5.8656,334996.4362
2012-04-09 15:00:00,15.35,15.35,15.33,15.34,380137.7999524828,5.8694,5.8694,5.8618,5.8656,380137.8
2012-04-09 15:10:00,15.34,15.35,15.33,15.35,578284.6281777144,5.8656,5.8694,5.8618,5.8694,578284.6282
2012-04-09 15:20:00,15.35,15.35,15.32,15.32,660014.2551674983,5.8694,5.8694,5.8579,5.8579,660014.2552
2012-04-09 15:30:00,15.32,15.32,15.29,15.3,613209.7885483488,5.8579,5.8579,5.8465,5.8503,613209.7885
2012-04-09 15:40:00,15.3,15.3,15.27,15.27,1046091.7082442384,5.8503,5.8503,5.8388,5.8388,1046091.7082
2012-04-09 15:50:00,15.27,15.31,15.27,15.28,1877405.5595153244,5.8388,5.8541,5.8388,5.8426,1877405.5595
2012-04-10 09:30:00,15.22,15.41,15.19,15.4,1484438.108814445,5.8197,5.8923,5.8082,5.8885,1484438.1088
2012-04-10 09:40:00,15.4,15.43,15.36,15.37,1049417.9139938229,5.8885,5.9,5.8732,5.877,1049417.914
2012-04-10 09:50:00,15.37,15.37,15.32,15.36,669992.8724162509,5.877,5.877,5.8579,5.8732,669992.8724
2012-04-10 10:00:00,15.37,15.38,15.28,15.3,815870.7531480162,5.877,5.8809,5.8426,5.8503,815870.7531
2012-04-10 10:10:00,15.3,15.32,15.26,15.27,458778.8073176527,5.8503,5.8579,5.835,5.8388,458778.8073
2012-04-10 10:20:00,15.27,15.27,15.19,15.24,824423.8536469471,5.8388,5.8388,5.8082,5.8273,824423.8536
2012-04-10 10:30:00,15.24,15.26,15.22,15.25,280826.79971489665,5.8273,5.835,5.8197,5.8312,280826.7997
2012-04-10 10:40:00,15.25,15.27,15.22,15.23,426229.5081967213,5.8312,5.8388,5.8197,5.8235,426229.5082
2012-04-10 10:50:00,15.24,15.24,15.18,15.22,343787.1228320266,5.8273,5.8273,5.8044,5.8197,343787.1228
2012-04-10 11:00:00,15.22,15.24,15.2,15.23,276550.2494654312,5.8197,5.8273,5.812,5.8235,276550.2495
2012-04-10 11:10:00,15.23,15.24,15.17,15.18,314564.0294606795,5.8235,5.8273,5.8006,5.8044,314564.0295
2012-04-10 11:20:00,15.18,15.19,15.15,15.18,228082.67997148968,5.8044,5.8082,5.7929,5.8044,228082.68
2012-04-10 11:30:00,15.17,15.19,15.16,15.18,197671.65597529104,5.8006,5.8082,5.7967,5.8044,197671.656
2012-04-10 11:40:00,15.18,15.2,15.17,15.19,550249.4654312189,5.8044,5.812,5.8006,5.8082,550249.4654
2012-04-10 11:50:00,15.19,15.2,15.06,15.1,910430.0308861964,5.8082,5.812,5.7585,5.7738,910430.0309
2012-04-10 12:00:00,15.09,15.09,15.02,15.03,501306.7236873367,5.77,5.77,5.7432,5.747,501306.7237
2012-04-10 12:10:00,15.03,15.03,14.98,15.01,1113090.9954858636,5.747,5.747,5.7279,5.7394,1113090.9955
2012-04-10 12:20:00,15.01,15.01,14.98,15.01,470182.9413162272,5.7394,5.7394,5.7279,5.7394,470182.9413
2012-04-10 12:30:00,15.01,15.02,14.95,14.96,958184.8420052268,5.7394,5.7432,5.7165,5.7203,958184.842
2012-04-10 12:40:00,14.96,14.99,14.96,14.97,686386.3150392018,5.7203,5.7317,5.7203,5.7241,686386.315
2012-04-10 12:50:00,14.98,15.0,14.95,15.0,476597.7666904253,5.7279,5.7356,5.7165,5.7356,476597.7667
2012-04-10 13:00:00,14.99,15.0,14.97,14.98,427655.0249465432,5.7317,5.7356,5.7241,5.7279,427655.0249
2012-04-10 13:10:00,14.98,14.99,14.94,14.95,666666.6666666666,5.7279,5.7317,5.7126,5.7165,666666.6667
2012-04-10 13:20:00,14.95,14.99,14.95,14.98,287479.2112140651,5.7165,5.7317,5.7165,5.7279,287479.2112
2012-04-10 13:30:00,14.98,14.98,14.94,14.95,582561.1784271798,5.7279,5.7279,5.7126,5.7165,582561.1784
2012-04-10 13:40:00,14.95,15.0,14.94,14.98,688287.0040389642,5.7165,5.7356,5.7126,5.7279,688287.004
2012-04-10 13:50:00,14.98,14.98,14.95,14.95,408172.9626989784,5.7279,5.7279,5.7165,5.7165,408172.9627
2012-04-10 14:00:00,14.95,14.98,14.94,14.98,533856.022808268,5.7165,5.7279,5.7126,5.7279,533856.0228
2012-04-10 14:10:00,14.98,14.98,14.94,14.96,493228.7954383464,5.7279,5.7279,5.7126,5.7203,493228.7954
2012-04-10 14:20:00,14.96,14.96,14.91,14.95,602518.4129246852,5.7203,5.7203,5.7012,5.7165,602518.4129
2012-04-10 14:30:00,14.95,14.96,14.88,14.89,484675.6949394156,5.7165,5.7203,5.6897,5.6935,484675.6949
2012-04-10 14:40:00,14.89,14.95,14.89,14.94,354716.0845806605,5.6935,5.7165,5.6935,5.7126,354716.0846
2012-04-10 14:50:00,14.95,14.95,14.93,14.94,278926.11071513424,5.7165,5.7165,5.7088,5.7126,278926.1107
2012-04-10 15:00:00,14.94,14.94,14.87,14.9,541221.1926823474,5.7126,5.7126,5.6859,5.6973,541221.1927
2012-04-10 15:10:00,14.9,14.9,14.86,14.89,491565.6925635543,5.6973,5.6973,5.682,5.6935,491565.6926
2012-04-10 15:20:00,14.89,14.91,14.87,14.91,478973.6279401283,5.6935,5.7012,5.6859,5.7012,478973.6279
2012-04-10 15:30:00,14.9,14.95,14.9,14.93,712283.2026609646,5.6973,5.7165,5.6973,5.7088,712283.2027
2012-04-10 15:40:00,14.93,14.94,14.9,14.92,779995.2482775006,5.7088,5.7126,5.6973,5.705,779995.2483
2012-04-10 15:50:00,14.92,14.95,14.9,14.93,2823235.923022096,5.705,5.7165,5.6973,5.7088,2823235.923
2012-04-11 09:30:00,15.09,15.14,15.04,15.07,1087194.1078641007,5.77,5.7891,5.7509,5.7623,1087194.1079
2012-04-11 09:40:00,15.07,15.23,15.03,15.22,1407697.790449038,5.7623,5.8235,5.747,5.8197,1407697.7904
2012-04-11 09:50:00,15.22,15.22,15.09,15.1,850320.7412687099,5.8197,5.8197,5.77,5.7738,850320.7413
2012-04-11 10:00:00,15.11,15.15,15.09,15.11,631979.0924210027,5.7776,5.7929,5.77,5.7776,631979.0924
2012-04-11 10:10:00,15.11,15.16,15.11,15.15,499643.6208125445,5.7776,5.7967,5.7776,5.7929,499643.6208
2012-04-11 10:20:00,15.16,15.17,15.11,15.12,503920.17106201,5.7967,5.8006,5.7776,5.7815,503920.1711
2012-04-11 10:30:00,15.11,15.16,15.11,15.13,587788.0731765265,5.7776,5.7967,5.7776,5.7853,587788.0732
2012-04-11 10:40:00,15.14,15.17,15.12,15.14,394155.3813257306,5.7891,5.8006,5.7815,5.7891,394155.3813
2012-04-11 10:50:00,15.14,15.17,15.13,15.17,327631.2663340461,5.7891,5.8006,5.7853,5.8006,327631.2663
2012-04-11 11:00:00,15.17,15.19,15.15,15.19,377524.3525778095,5.8006,5.8082,5.7929,5.8082,377524.3526
2012-04-11 11:10:00,15.19,15.2,15.14,15.15,356854.3597053932,5.8082,5.812,5.7891,5.7929,356854.3597
2012-04-11 11:20:00,15.15,15.15,15.12,15.13,253504.39534331195,5.7929,5.7929,5.7815,5.7853,253504.3953
2012-04-11 11:30:00,15.13,15.17,15.13,15.16,160133.04822998337,5.7853,5.8006,5.7853,5.7967,160133.0482
2012-04-11 11:40:00,15.16,15.17,15.11,15.12,244238.5364694702,5.7967,5.8006,5.7776,5.7815,244238.5365
2012-04-11 11:50:00,15.12,15.15,15.12,15.13,603468.7574245664,5.7815,5.7929,5.7815,5.7853,603468.7574
2012-04-11 12:00:00,15.13,15.14,15.11,15.12,361368.49607982894,5.7853,5.7891,5.7776,5.7815,361368.4961
2012-04-11 12:10:00,15.13,15.15,15.12,15.13,227132.33547160847,5.7853,5.7929,5.7815,5.7853,227132.3355
2012-04-11 12:20:00,15.13,15.14,15.11,15.14,188880.96935138988,5.7853,5.7891,5.7776,5.7891,188880.9694
2012-04-11 12:30:00,15.14,15.15,15.12,15.14,184842.00522689475,5.7891,5.7929,5.7815,5.7891,184842.0052
2012-04-11 12:40:00,15.14,15.14,15.12,15.13,171062.00997861725,5.7891,5.7891,5.7815,5.7853,171062.01
2012-04-11 12:50:00,15.12,15.14,15.11,15.13,220479.92397244,5.7815,5.7891,5.7776,5.7853,220479.924
2012-04-11 13:00:00,15.13,15.14,15.11,15.13,276312.6633404609,5.7853,5.7891,5.7776,5.7853,276312.6633
2012-04-11 13:10:00,15.13,15.13,15.09,15.1,162033.73722974578,5.7853,5.7853,5.77,5.7738,162033.7372
2012-04-11 13:20:00,15.1,15.11,15.07,15.09,135186.5051081017,5.7738,5.7776,5.7623,5.77,135186.5051
2012-04-11 13:30:00,15.1,15.1,15.07,15.09,242337.84746970772,5.7738,5.7738,5.7623,5.77,242337.8475
2012-04-11 13:40:00,15.09,15.1,15.07,15.09,208363.03159895464,5.77,5.7738,5.7623,5.77,208363.0316
2012-04-11 13:50:00,15.09,15.1,15.07,15.09,267997.1489665004,5.77,5.7738,5.7623,5.77,267997.149
2012-04-11 14:00:00,15.09,15.09,15.03,15.05,381800.90282727487,5.77,5.77,5.747,5.7547,381800.9028
2012-04-11 14:10:00,15.05,15.06,15.02,15.06,305060.58446186746,5.7547,5.7585,5.7432,5.7585,305060.5845
2012-04-11 14:20:00,15.06,15.09,15.06,15.09,331670.23045854125,5.7585,5.77,5.7585,5.77,331670.2305
2012-04-11 14:30:00,15.09,15.09,15.02,15.03,641244.9512948444,5.77,5.77,5.7432,5.747,641244.9513
2012-04-11 14:40:00,15.03,15.06,15.02,15.06,268709.9073414113,5.747,5.7585,5.7432,5.7585,268709.9073
2012-04-11 14:50:00,15.06,15.07,15.04,15.05,274649.5604656688,5.7585,5.7623,5.7509,5.7547,274649.5605
2012-04-11 15:00:00,15.05,15.06,15.04,15.05,305298.17058683775,5.7547,5.7585,5.7509,5.7547,305298.1706
2012-04-11 15:10:00,15.04,15.05,15.02,15.04,280114.04133998574,5.7509,5.7547,5.7432,5.7509,280114.0413
2012-04-11 15:20:00,15.04,15.04,15.01,15.01,508434.3074364457,5.7509,5.7509,5.7394,5.7394,508434.3074
2012-04-11 15:30:00,15.01,15.04,15.01,15.04,537182.2285578522,5.7394,5.7509,5.7394,5.7509,537182.2286
2012-04-11 15:40:00,15.04,15.05,15.03,15.04,494891.8983131385,5.7509,5.7547,5.747,5.7509,494891.8983
2012-04-11 15:50:00,15.04,15.07,15.03,15.05,1104775.481111903,5.7509,5.7623,5.747,5.7547,1104775.4811
2012-04-12 09:30:00,15.12,15.17,15.1,15.11,365882.6324542647,5.7815,5.8006,5.7738,5.7776,365882.6325
2012-04-12 09:40:00,15.12,15.19,15.1,15.18,742931.8127821336,5.7815,5.8082,5.7738,5.8044,742931.8128
2012-04-12 09:50:00,15.17,15.24,15.16,15.24,342124.0199572345,5.8006,5.8273,5.7967,5.8273,342124.02
2012-04-12 10:00:00,15.23,15.26,15.21,15.24,404846.7569493942,5.8235,5.835,5.8159,5.8273,404846.7569
2012-04-12 10:10:00,15.25,15.3,15.24,15.25,599429.7933000713,5.8312,5.8503,5.8273,5.8312,599429.7933
2012-04-12 10:20:00,15.25,15.28,15.23,15.26,370871.941078641,5.8312,5.8426,5.8235,5.835,370871.9411
2012-04-12 10:30:00,15.26,15.37,15.26,15.35,382276.0750772155,5.835,5.877,5.835,5.8694,382276.0751
2012-04-12 10:40:00,15.35,15.38,15.33,15.37,421002.61344737466,5.8694,5.8809,5.8618,5.877,421002.6134
2012-04-12 10:50:00,15.37,15.38,15.34,15.35,190068.8999762414,5.877,5.8809,5.8656,5.8694,190068.9
2012-04-12 11:00:00,15.35,15.4,15.35,15.35,287716.79733903543,5.8694,5.8885,5.8694,5.8694,287716.7973
2012-04-12 11:10:00,15.35,15.4,15.34,15.39,568781.1831789024,5.8694,5.8885,5.8656,5.8847,568781.1832
2012-04-12 11:20:00,15.39,15.41,15.36,15.37,419814.6828225232,5.8847,5.8923,5.8732,5.877,419814.6828
2012-04-12 11:30:00,15.37,15.38,15.35,15.35,252554.0508434308,5.877,5.8809,5.8694,5.8694,252554.0508
2012-04-12 11:40:00,15.35,15.38,15.34,15.38,729389.4036588264,5.8694,5.8809,5.8656,5.8809,729389.4037
2012-04-12 11:50:00,15.38,15.39,15.36,15.37,87431.69398907103,5.8809,5.8847,5.8732,5.877,87431.694
2012-04-12 12:00:00,15.37,15.4,15.36,15.38,273224.043715847,5.877,5.8885,5.8732,5.8809,273224.0437
2012-04-12 12:10:00,15.38,15.39,15.35,15.39,395818.4842005227,5.8809,5.8847,5.8694,5.8847,395818.4842
2012-04-12 12:20:00,15.39,15.4,15.38,15.4,417438.8215728201,5.8847,5.8885,5.8809,5.8885,417438.8216
2012-04-12 12:30:00,15.4,15.4,15.39,15.4,193157.5196008553,5.8885,5.8885,5.8847,5.8885,193157.5196
2012-04-12 12:40:00,15.4,15.42,15.39,15.41,179852.6966025184,5.8885,5.8962,5.8847,5.8923,179852.6966
2012-04-12 12:50:00,15.41,15.43,15.39,15.43,196721.31147540984,5.8923,5.9,5.8847,5.9,196721.3115
2012-04-12 13:00:00,15.43,15.44,15.43,15.44,441435.0201948207,5.9,5.9038,5.9,5.9038,441435.0202
2012-04-12 13:10:00,15.43,15.46,15.42,15.43,421002.61344737466,5.9,5.9115,5.8962,5.9,421002.6134
2012-04-12 13:20:00,15.43,15.43,15.4,15.4,521263.958184842,5.9,5.9,5.8885,5.8885,521263.9582
2012-04-12 13:30:00,15.4,15.42,15.4,15.41,181990.9717272512,5.8885,5.8962,5.8885,5.8923,181990.9717
2012-04-12 13:40:00,15.41,15.42,15.4,15.4,240437.15846994537,5.8923,5.8962,5.8885,5.8885,240437.1585
2012-04-12 13:50:00,15.4,15.4,15.36,15.38,423140.8885721074,5.8885,5.8885,5.8732,5.8809,423140.8886
2012-04-12 14:00:00,15.38,15.39,15.36,15.37,193632.6918507959,5.8809,5.8847,5.8732,5.877,193632.6919
2012-04-12 14:10:00,15.36,15.4,15.36,15.4,115229.27061059634,5.8732,5.8885,5.8732,5.8885,115229.2706
2012-04-12 14:20:00,15.4,15.41,15.37,15.37,178427.1798526966,5.8885,5.8923,5.877,5.877,178427.1799
2012-04-12 14:30:00,15.37,15.38,15.36,15.38,127346.16298408172,5.877,5.8809,5.8732,5.8809,127346.163
2012-04-12 14:40:00,15.38,15.39,15.36,15.37,381800.90282727487,5.8809,5.8847,5.8732,5.877,381800.9028
2012-04-12 14:50:00,15.37,15.37,15.34,15.35,590639.1066761701,5.877,5.877,5.8656,5.8694,590639.1067
2012-04-12 15:00:00,15.35,15.39,15.34,15.39,208363.03159895464,5.8694,5.8847,5.8656,5.8847,208363.0316
2012-04-12 15:10:00,15.38,15.39,15.35,15.37,450225.7068187218,5.8809,5.8847,5.8694,5.877,450225.7068
2012-04-12 15:20:00,15.37,15.37,15.34,15.35,324542.6467094322,5.877,5.877,5.8656,5.8694,324542.6467
2012-04-12 15:30:00,15.35,15.37,15.35,15.35,381800.90282727487,5.8694,5.877,5.8694,5.8694,381800.9028
2012-04-12 15:40:00,15.35,15.36,15.32,15.36,966025.1841292467,5.8694,5.8732,5.8579,5.8732,966025.1841
2012-04-12 15:50:00,15.36,15.37,15.34,15.35,1200522.6894749347,5.8732,5.877,5.8656,5.8694,1200522.6895
2012-04-13 09:30:00,15.29,15.36,15.17,15.19,666429.0805416964,5.8465,5.8732,5.8006,5.8082,666429.0805
2012-04-13 09:40:00,15.19,15.29,15.19,15.25,425516.7498218104,5.8082,5.8465,5.8082,5.8312,425516.7498
2012-04-13 09:50:00,15.24,15.3,15.23,15.24,492040.8648134949,5.8273,5.8503,5.8235,5.8273,492040.8648
2012-04-13 10:00:00,15.25,15.3,15.22,15.29,482775.00593965314,5.8312,5.8503,5.8197,5.8465,482775.0059
2012-04-13 10:10:00,15.29,15.3,15.21,15.22,607270.1354240912,5.8465,5.8503,5.8159,5.8197,607270.1354
2012-04-13 10:20:00,15.22,15.24,15.19,15.22,521501.5443098123,5.8197,5.8273,5.8082,5.8197,521501.5443
2012-04-13 10:30:00,15.22,15.23,15.15,15.19,456165.35994297935,5.8197,5.8235,5.7929,5.8082,456165.3599
2012-04-13 10:40:00,15.19,15.21,15.16,15.2,560940.8410548824,5.8082,5.8159,5.7967,5.812,560940.8411
2012-04-13 10:50:00,15.2,15.26,15.19,15.19,571157.0444286054,5.812,5.835,5.8082,5.8082,571157.0444
2012-04-13 11:00:00,15.2,15.27,15.19,15.24,442622.95081967214,5.812,5.8388,5.8082,5.8273,442622.9508
2012-04-13 11:10:00,15.24,15.26,15.21,15.22,490615.34806367307,5.8273,5.835,5.8159,5.8197,490615.3481
2012-04-13 11:20:00,15.22,15.28,15.22,15.24,176526.4908529342,5.8197,5.8426,5.8197,5.8273,176526.4909
2012-04-13 11:30:00,15.24,15.26,15.23,15.26,186742.6942266572,5.8273,5.835,5.8235,5.835,186742.6942
2012-04-13 11:40:00,15.25,15.31,15.24,15.29,247564.7422190544,5.8312,5.8541,5.8273,5.8465,247564.7422
2012-04-13 11:50:00,15.29,15.3,15.24,15.24,324542.6467094322,5.8465,5.8503,5.8273,5.8273,324542.6467
2012-04-13 12:00:00,15.25,15.28,15.23,15.27,387978.1420765027,5.8312,5.8426,5.8235,5.8388,387978.1421
2012-04-13 12:10:00,15.27,15.29,15.26,15.26,497742.9318127821,5.8388,5.8465,5.835,5.835,497742.9318
2012-04-13 12:20:00,15.26,15.27,15.24,15.25,213114.75409836063,5.835,5.8388,5.8273,5.8312,213114.7541
2012-04-13 12:30:00,15.25,15.28,15.25,15.27,140175.81373247804,5.8312,5.8426,5.8312,5.8388,140175.8137
2012-04-13 12:40:00,15.26,15.28,15.26,15.27,181753.3856022808,5.835,5.8426,5.835,5.8388,181753.3856
2012-04-13 12:50:00,15.27,15.27,15.24,15.26,203373.7229745783,5.8388,5.8388,5.8273,5.835,203373.723
2012-04-13 13:00:00,15.26,15.3,15.24,15.28,191256.8306010929,5.835,5.8503,5.8273,5.8426,191256.8306
2012-04-13 13:10:00,15.28,15.3,15.26,15.27,465668.8049417914,5.8426,5.8503,5.835,5.8388,465668.8049
2012-04-13 13:20:00,15.27,15.29,15.25,15.27,276550.2494654312,5.8388,5.8465,5.8312,5.8388,276550.2495
2012-04-13 13:30:00,15.27,15.3,15.26,15.3,209075.78997386555,5.8388,5.8503,5.835,5.8503,209075.79
2012-04-13 13:40:00,15.3,15.3,15.27,15.27,432644.33357091947,5.8503,5.8503,5.8388,5.8388,432644.3336
2012-04-13 13:50:00,15.27,15.29,15.26,15.27,507008.7906866239,5.8388,5.8465,5.835,5.8388,507008.7907
2012-04-13 14:00:00,15.26,15.27,15.23,15.23,355666.4290805417,5.835,5.8388,5.8235,5.8235,355666.4291
2012-04-13 14:10:00,15.23,15.25,15.23,15.24,107151.34236160608,5.8235,5.8312,5.8235,5.8273,107151.3424
2012-04-13 14:20:00,15.24,15.26,15.22,15.25,218816.82109764792,5.8273,5.835,5.8197,5.8312,218816.8211
2012-04-13 14:30:00,15.25,15.27,15.25,15.26,214777.8569731528,5.8312,5.8388,5.8312,5.835,214777.857
2012-04-13 14:40:00,15.26,15.28,15.26,15.28,237586.12497030167,5.835,5.8426,5.835,5.8426,237586.125
2012-04-13 14:50:00,15.27,15.28,15.26,15.27,382276.0750772155,5.8388,5.8426,5.835,5.8388,382276.0751
2012-04-13 15:00:00,15.27,15.3,15.26,15.3,94559.2777381801,5.8388,5.8503,5.835,5.8503,94559.2777
2012-04-13 15:10:00,15.3,15.3,15.28,15.3,190068.8999762414,5.8503,5.8503,5.8426,5.8503,190068.9
2012-04-13 15:20:00,15.3,15.3,15.27,15.27,248752.67284390592,5.8503,5.8503,5.8388,5.8388,248752.6728
2012-04-13 15:30:00,15.27,15.3,15.26,15.26,738892.8486576384,5.8388,5.8503,5.835,5.835,738892.8487
2012-04-13 15:40:00,15.26,15.27,15.24,15.24,571157.0444286054,5.835,5.8388,5.8273,5.8273,571157.0444
2012-04-13 15:50:00,15.25,15.26,15.19,15.2,1538607.7453076742,5.8312,5.835,5.8082,5.812,1538607.7453
2012-04-16 09:30:00,15.28,15.3,15.12,15.15,920883.8203848896,5.8426,5.8503,5.7815,5.7929,920883.8204
2012-04-16 09:40:00,15.15,15.16,15.06,15.09,752197.6716559753,5.7929,5.7967,5.7585,5.77,752197.6717
2012-04-16 09:50:00,15.09,15.09,14.94,14.98,1322404.3715846995,5.77,5.77,5.7126,5.7279,1322404.3716
2012-04-16 10:00:00,14.98,15.03,14.95,15.01,723449.7505345688,5.7279,5.747,5.7165,5.7394,723449.7505
2012-04-16 10:10:00,15.01,15.03,14.91,14.92,931575.1960085531,5.7394,5.747,5.7012,5.705,931575.196
2012-04-16 10:20:00,14.92,15.02,14.92,15.02,509859.8241862675,5.705,5.7432,5.705,5.7432,509859.8242
2012-04-16 10:30:00,15.02,15.04,14.97,14.97,388690.9004514137,5.7432,5.7509,5.7241,5.7241,388690.9005
2012-04-16 10:40:00,14.97,15.03,14.96,15.03,619149.4416726063,5.7241,5.747,5.7203,5.747,619149.4417
2012-04-16 10:50:00,15.03,15.04,15.02,15.03,310049.89308624377,5.747,5.7509,5.7432,5.747,310049.8931
2012-04-16 11:00:00,15.03,15.04,15.01,15.03,248752.67284390592,5.747,5.7509,5.7394,5.747,248752.6728
2012-04-16 11:10:00,15.03,15.06,15.03,15.05,374198.1468282252,5.747,5.7585,5.747,5.7547,374198.1468
2012-04-16 11:20:00,15.05,15.06,15.03,15.04,321216.44095984794,5.7547,5.7585,5.747,5.7509,321216.441
2012-04-16 11:30:00,15.04,15.04,14.99,15.02,247802.32834402472,5.7509,5.7509,5.7317,5.7432,247802.3283
2012-04-16 11:40:00,15.02,15.03,14.99,15.0,325492.9912093134,5.7432,5.747,5.7317,5.7356,325492.9912
2012-04-16 11:50:00,14.99,15.01,14.97,14.97,136136.8496079829,5.7317,5.7394,5.7241,5.7241,136136.8496
2012-04-16 12:00:00,14.97,15.04,14.97,15.0,160608.22047992397,5.7241,5.7509,5.7241,5.7356,160608.2205
2012-04-16 12:10:00,15.01,15.01,14.96,14.97,451888.8096935139,5.7394,5.7394,5.7203,5.7241,451888.8097
2012-04-16 12:20:00,14.96,14.98,14.94,14.97,605131.8602993585,5.7203,5.7279,5.7126,5.7241,605131.8603
2012-04-16 12:30:00,14.97,14.98,14.94,14.95,194345.4502257068,5.7241,5.7279,5.7126,5.7165,194345.4502
2012-04-16 12:40:00,14.95,14.96,14.93,14.95,297933.0007127584,5.7165,5.7203,5.7088,5.7165,297933.0007
2012-04-16 12:50:00,14.95,14.96,14.92,14.96,214302.68472321212,5.7165,5.7203,5.705,5.7203,214302.6847
2012-04-16 13:00:00,14.96,14.97,14.93,14.95,435970.5393205037,5.7203,5.7241,5.7088,5.7165,435970.5393
2012-04-16 13:10:00,14.95,14.95,14.93,14.93,124495.1294844381,5.7165,5.7165,5.7088,5.7088,124495.1295
2012-04-16 13:20:00,14.94,14.95,14.93,14.95,167973.39035400332,5.7126,5.7165,5.7088,5.7165,167973.3904
2012-04-16 13:30:00,14.94,14.99,14.94,14.98,471608.458066049,5.7126,5.7317,5.7126,5.7279,471608.4581
2012-04-16 13:40:00,14.98,15.0,14.97,14.97,358517.4625801853,5.7279,5.7356,5.7241,5.7241,358517.4626
2012-04-16 13:50:00,14.98,15.01,14.97,14.98,364932.2879543835,5.7279,5.7394,5.7241,5.7279,364932.288
2012-04-16 14:00:00,14.99,14.99,14.96,14.96,253266.8092183417,5.7317,5.7317,5.7203,5.7203,253266.8092
2012-04-16 14:10:00,14.96,14.98,14.96,14.98,217153.7182228558,5.7203,5.7279,5.7203,5.7279,217153.7182
2012-04-16 14:20:00,14.98,14.98,14.95,14.96,247564.7422190544,5.7279,5.7279,5.7165,5.7203,247564.7422
2012-04-16 14:30:00,14.96,14.99,14.96,14.97,545022.5706818722,5.7203,5.7317,5.7203,5.7241,545022.5707
2012-04-16 14:40:00,14.97,14.98,14.96,14.98,205987.1703492516,5.7241,5.7279,5.7203,5.7279,205987.1703
2012-04-16 14:50:00,14.98,15.01,14.97,14.98,575908.7669280114,5.7279,5.7394,5.7241,5.7279,575908.7669
2012-04-16 15:00:00,14.98,14.98,14.95,14.96,437633.64219529583,5.7279,5.7279,5.7165,5.7203,437633.6422
2012-04-16 15:10:00,14.95,14.98,14.95,14.96,279401.2829650748,5.7165,5.7279,5.7165,5.7203,279401.283
2012-04-16 15:20:00,14.96,14.98,14.95,14.96,335709.19458303635,5.7203,5.7279,5.7165,5.7203,335709.1946
2012-04-16 15:30:00,14.96,14.98,14.95,14.96,454027.0848182466,5.7203,5.7279,5.7165,5.7203,454027.0848
2012-04-16 15:40:00,14.96,14.98,14.93,14.93,814682.8225231647,5.7203,5.7279,5.7088,5.7088,814682.8225
2012-04-16 15:50:00,14.93,14.95,14.93,14.94,2109052.0313613685,5.7088,5.7165,5.7088,5.7126,2109052.0314
2012-04-17 09:30:00,15.04,15.12,15.04,15.1,663578.0470420527,5.7509,5.7815,5.7509,5.7738,663578.047
2012-04-17 09:40:00,15.1,15.14,15.07,15.07,568543.597053932,5.7738,5.7891,5.7623,5.7623,568543.5971
2012-04-17 09:50:00,15.07,15.11,15.06,15.08,546448.087431694,5.7623,5.7776,5.7585,5.7662,546448.0874
2012-04-17 10:00:00,15.08,15.09,15.04,15.07,478973.6279401283,5.7662,5.77,5.7509,5.7623,478973.6279
2012-04-17 10:10:00,15.07,15.11,15.05,15.09,1045141.3637443574,5.7623,5.7776,5.7547,5.77,1045141.3637
2012-04-17 10:20:00,15.09,15.09,15.05,15.07,238298.88334521264,5.77,5.77,5.7547,5.7623,238298.8833
2012-04-17 10:30:00,15.07,15.09,15.05,15.06,478260.8695652174,5.7623,5.77,5.7547,5.7585,478260.8696
2012-04-17 10:40:00,15.06,15.11,15.06,15.11,206462.3425991922,5.7585,5.7776,5.7585,5.7776,206462.3426
2012-04-17 10:50:00,15.1,15.12,15.09,15.11,318840.57971014496,5.7738,5.7815,5.77,5.7776,318840.5797
2012-04-17 11:00:00,15.11,15.15,15.11,15.12,946067.9496317416,5.7776,5.7929,5.7776,5.7815,946067.9496
2012-04-17 11:10:00,15.12,15.15,15.11,15.14,751247.3271560941,5.7815,5.7929,5.7776,5.7891,751247.3272
2012-04-17 11:20:00,15.14,15.14,15.1,15.11,307436.44571157044,5.7891,5.7891,5.7738,5.7776,307436.4457
2012-04-17 11:30:00,15.11,15.14,15.1,15.11,480874.31693989073,5.7776,5.7891,5.7738,5.7776,480874.3169
2012-04-17 11:40:00,15.11,15.14,15.11,15.14,290092.6585887384,5.7776,5.7891,5.7776,5.7891,290092.6586
2012-04-17 11:50:00,15.14,15.15,15.12,15.13,203136.136849608,5.7891,5.7929,5.7815,5.7853,203136.1368
2012-04-17 12:00:00,15.13,15.17,15.12,15.16,505345.6878118318,5.7853,5.8006,5.7815,5.7967,505345.6878
2012-04-17 12:10:00,15.15,15.2,15.14,15.19,733903.5400332621,5.7929,5.812,5.7891,5.8082,733903.54
2012-04-17 12:20:00,15.19,15.23,15.17,15.21,521739.1304347826,5.8082,5.8235,5.8006,5.8159,521739.1304
2012-04-17 12:30:00,15.21,15.27,15.2,15.24,608458.0660489427,5.8159,5.8388,5.812,5.8273,608458.066
2012-04-17 12:40:00,15.23,15.27,15.22,15.27,319078.16583511524,5.8235,5.8388,5.8197,5.8388,319078.1658
2012-04-17 12:50:00,15.26,15.27,15.25,15.25,464243.2881919696,5.835,5.8388,5.8312,5.8312,464243.2882
2012-04-17 13:00:00,15.24,15.24,15.19,15.2,459016.39344262297,5.8273,5.8273,5.8082,5.812,459016.3934
2012-04-17 13:10:00,15.2,15.27,15.2,15.24,623901.1641720124,5.812,5.8388,5.812,5.8273,623901.1642
2012-04-17 13:20:00,15.24,15.26,15.23,15.26,202185.7923497268,5.8273,5.835,5.8235,5.835,202185.7923
2012-04-17 13:30:00,15.26,15.28,15.26,15.27,202660.96459966732,5.835,5.8426,5.835,5.8388,202660.9646
2012-04-17 13:40:00,15.27,15.28,15.25,15.25,314088.8572107389,5.8388,5.8426,5.8312,5.8312,314088.8572
2012-04-17 13:50:00,15.25,15.27,15.23,15.26,280826.79971489665,5.8312,5.8388,5.8235,5.835,280826.7997
2012-04-17 14:00:00,15.26,15.29,15.24,15.25,469707.76906628656,5.835,5.8465,5.8273,5.8312,469707.7691
2012-04-17 14:10:00,15.24,15.25,15.21,15.21,342361.6060822048,5.8273,5.8312,5.8159,5.8159,342361.6061
2012-04-17 14:20:00,15.22,15.22,15.2,15.2,285103.3499643621,5.8197,5.8197,5.812,5.812,285103.35
2012-04-17 14:30:00,15.21,15.23,15.2,15.22,169636.49322879544,5.8159,5.8235,5.812,5.8197,169636.4932
2012-04-17 14:40:00,15.22,15.22,15.19,15.19,174150.62960323118,5.8197,5.8197,5.8082,5.8082,174150.6296
2012-04-17 14:50:00,15.2,15.22,15.18,15.22,208125.44547398432,5.812,5.8197,5.8044,5.8197,208125.4455
2012-04-17 15:00:00,15.22,15.22,15.19,15.21,164647.1846044191,5.8197,5.8197,5.8082,5.8159,164647.1846
2012-04-17 15:10:00,15.21,15.21,15.19,15.2,309574.72083630314,5.8159,5.8159,5.8082,5.812,309574.7208
2012-04-17 15:20:00,15.2,15.25,15.2,15.25,596578.7598004277,5.812,5.8312,5.812,5.8312,596578.7598
2012-04-17 15:30:00,15.25,15.25,15.19,15.2,612259.4440484676,5.8312,5.8312,5.8082,5.812,612259.444
2012-04-17 15:40:00,15.2,15.23,15.2,15.22,555001.1879306248,5.812,5.8235,5.812,5.8197,555001.1879
2012-04-17 15:50:00,15.22,15.23,15.18,15.18,1327631.266334046,5.8197,5.8235,5.8044,5.8044,1327631.2663
2012-04-18 09:30:00,15.21,15.26,14.94,15.01,1294844.3810881444,5.8159,5.835,5.7126,5.7394,1294844.3811
2012-04-18 09:40:00,15.0,15.06,14.99,15.03,946543.121881682,5.7356,5.7585,5.7317,5.747,946543.1219
2012-04-18 09:50:00,15.03,15.12,15.03,15.09,1047042.0527441198,5.747,5.7815,5.747,5.77,1047042.0527
2012-04-18 10:00:00,15.09,15.14,15.08,15.11,828700.4038964125,5.77,5.7891,5.7662,5.7776,828700.4039
2012-04-18 10:10:00,15.11,15.16,15.09,15.16,268947.4934663816,5.7776,5.7967,5.77,5.7967,268947.4935
2012-04-18 10:20:00,15.15,15.17,15.13,15.16,414587.7880731765,5.7929,5.8006,5.7853,5.7967,414587.7881
2012-04-18 10:30:00,15.16,15.21,15.14,15.18,295794.72558802564,5.7967,5.8159,5.7891,5.8044,295794.7256
2012-04-18 10:40:00,15.18,15.27,15.14,15.26,1179852.6966025184,5.8044,5.8388,5.7891,5.835,1179852.6966
2012-04-18 10:50:00,15.26,15.27,15.22,15.24,863150.3920171062,5.835,5.8388,5.8197,5.8273,863150.392
2012-04-18 11:00:00,15.24,15.26,15.18,15.19,756236.6357804704,5.8273,5.835,5.8044,5.8082,756236.6358
2012-04-18 11:10:00,15.19,15.19,15.13,15.17,327631.2663340461,5.8082,5.8082,5.7853,5.8006,327631.2663
2012-04-18 11:20:00,15.17,15.19,15.14,15.19,211926.8234735092,5.8006,5.8082,5.7891,5.8082,211926.8235
2012-04-18 11:30:00,15.19,15.19,15.13,15.13,312425.7543359468,5.8082,5.8082,5.7853,5.7853,312425.7543
2012-04-18 11:40:00,15.13,15.14,15.11,15.13,209788.54834877644,5.7853,5.7891,5.7776,5.7853,209788.5483
2012-04-18 11:50:00,15.13,15.14,15.1,15.11,290330.2447137087,5.7853,5.7891,5.7738,5.7776,290330.2447
2012-04-18 12:00:00,15.11,15.19,15.09,15.17,675219.7671655975,5.7776,5.8082,5.77,5.8006,675219.7672
2012-04-18 12:10:00,15.17,15.18,15.15,15.15,420289.8550724638,5.8006,5.8044,5.7929,5.7929,420289.8551
2012-04-18 12:20:00,15.15,15.18,15.15,15.16,242813.0197196484,5.7929,5.8044,5.7929,5.7967,242813.0197
2012-04-18 12:30:00,15.16,15.18,15.15,15.17,282965.0748396293,5.7967,5.8044,5.7929,5.8006,282965.0748
2012-04-18 12:40:00,15.17,15.19,15.12,15.13,196721.31147540984,5.8006,5.8082,5.7815,5.7853,196721.3115
2012-04-18 12:50:00,15.13,15.15,15.12,15.13,145165.12235685435,5.7853,5.7929,5.7815,5.7853,145165.1224
2012-04-18 13:00:00,15.13,15.19,15.11,15.18,243525.7780945593,5.7853,5.8082,5.7776,5.8044,243525.7781
2012-04-18 13:10:00,15.17,15.19,15.13,15.15,433119.5058208601,5.8006,5.8082,5.7853,5.7929,433119.5058
2012-04-18 13:20:00,15.15,15.16,15.11,15.12,962461.3922546924,5.7929,5.7967,5.7776,5.7815,962461.3923
2012-04-18 13:30:00,15.12,15.13,15.08,15.08,307436.44571157044,5.7815,5.7853,5.7662,5.7662,307436.4457
2012-04-18 13:40:00,15.08,15.09,15.06,15.08,335946.78070800664,5.7662,5.77,5.7585,5.7662,335946.7807
2012-04-18 13:50:00,15.08,15.09,15.05,15.08,601330.4822998337,5.7662,5.77,5.7547,5.7662,601330.4823
2012-04-18 14:00:00,15.08,15.13,15.07,15.13,258731.2900926586,5.7662,5.7853,5.7623,5.7853,258731.2901
2012-04-18 14:10:00,15.13,15.18,15.12,15.18,260156.8068424804,5.7853,5.8044,5.7815,5.8044,260156.8068
2012-04-18 14:20:00,15.18,15.21,15.17,15.18,342361.6060822048,5.8044,5.8159,5.8006,5.8044,342361.6061
2012-04-18 14:30:00,15.18,15.19,15.13,15.14,403896.412449513,5.8044,5.8082,5.7853,5.7891,403896.4124
2012-04-18 14:40:00,15.13,15.15,15.11,15.14,702304.585412212,5.7853,5.7929,5.7776,5.7891,702304.5854
2012-04-18 14:50:00,15.14,15.17,15.14,15.16,115942.02898550723,5.7891,5.8006,5.7891,5.7967,115942.029
2012-04-18 15:00:00,15.16,15.19,15.15,15.17,381325.7305773343,5.7967,5.8082,5.7929,5.8006,381325.7306
2012-04-18 15:10:00,15.16,15.18,15.13,15.14,424566.4053219292,5.7967,5.8044,5.7853,5.7891,424566.4053
2012-04-18 15:20:00,15.14,15.15,15.12,15.13,638869.0900451414,5.7891,5.7929,5.7815,5.7853,638869.09
2012-04-18 15:30:00,15.13,15.14,15.12,15.14,691138.0375386077,5.7853,5.7891,5.7815,5.7891,691138.0375
2012-04-18 15:40:00,15.13,15.17,15.11,15.16,1159657.8759800429,5.7853,5.8006,5.7776,5.7967,1159657.876
2012-04-18 15:50:00,15.16,15.16,15.09,15.1,1388215.7282014731,5.7967,5.7967,5.77,5.7738,1388215.7282
2012-04-19 09:30:00,16.47,16.71,16.43,16.57,12846756.949394155,6.2977,6.3894,6.2824,6.3359,12846756.9494
2012-04-19 09:40:00,16.57,16.85,16.55,16.84,8401995.72344975,6.3359,6.443,6.3282,6.4391,8401995.7234
2012-04-19 09:50:00,16.84,17.19,16.77,17.05,9353290.567830838,6.4391,6.573,6.4124,6.5194,9353290.5678
2012-04-19 10:00:00,17.04,17.06,16.86,16.92,6465431.218816821,6.5156,6.5233,6.4468,6.4697,6465431.2188
2012-04-19 10:10:00,16.92,17.14,16.92,17.12,5152292.706105963,6.4697,6.5538,6.4697,6.5462,5152292.7061
2012-04-19 10:20:00,17.12,17.34,17.05,17.24,5130909.9548586365,6.5462,6.6303,6.5194,6.5921,5130909.9549
2012-04-19 10:30:00,17.24,17.45,17.24,17.28,6013304.822998337,6.5921,6.6724,6.5921,6.6074,6013304.823
2012-04-19 10:40:00,17.28,17.52,17.28,17.51,4514373.960560704,6.6074,6.6991,6.6074,6.6953,4514373.9606
2012-04-19 10:50:00,17.51,17.51,17.37,17.48,3381088.144452364,6.6953,6.6953,6.6418,6.6838,3381088.1445
2012-04-19 11:00:00,17.48,17.61,17.47,17.51,4909004.514136375,6.6838,6.7336,6.68,6.6953,4909004.5141
2012-04-19 11:10:00,17.52,17.61,17.48,17.54,4739605.60703255,6.6991,6.7336,6.6838,6.7068,4739605.607
2012-04-19 11:20:00,17.54,17.57,17.41,17.44,3560703.2549299123,6.7068,6.7183,6.6571,6.6686,3560703.2549
2012-04-19 11:30:00,17.44,17.45,17.31,17.35,2645046.329294369,6.6686,6.6724,6.6188,6.6341,2645046.3293
2012-04-19 11:40:00,17.35,17.4,17.33,17.4,2784746.9707769067,6.6341,6.6533,6.6265,6.6533,2784746.9708
2012-04-19 11:50:00,17.4,17.41,17.32,17.32,1403896.412449513,6.6533,6.6571,6.6227,6.6227,1403896.4124
2012-04-19 12:00:00,17.32,17.33,17.17,17.24,3888572.107388929,6.6227,6.6265,6.5653,6.5921,3888572.1074
2012-04-19 12:10:00,17.24,17.3,17.22,17.24,2510810.1686861487,6.5921,6.615,6.5844,6.5921,2510810.1687
2012-04-19 12:20:00,17.24,17.28,17.19,17.2,1392967.450700879,6.5921,6.6074,6.573,6.5768,1392967.4507
2012-04-19 12:30:00,17.2,17.27,17.19,17.24,1094321.69161321,6.5768,6.6036,6.573,6.5921,1094321.6916
2012-04-19 12:40:00,17.23,17.23,17.13,17.13,2583036.3506771205,6.5883,6.5883,6.55,6.55,2583036.3507
2012-04-19 12:50:00,17.13,17.16,17.11,17.11,2186029.9358517462,6.55,6.5615,6.5424,6.5424,2186029.9359
2012-04-19 13:00:00,17.11,17.16,17.03,17.08,3452126.3958184845,6.5424,6.5615,6.5118,6.5309,3452126.3958
2012-04-19 13:10:00,17.08,17.09,17.05,17.07,1387740.5559515324,6.5309,6.5347,6.5194,6.5271,1387740.556
2012-04-19 13:20:00,17.08,17.17,17.01,17.16,2009978.6172487529,6.5309,6.5653,6.5041,6.5615,2009978.6172
2012-04-19 13:30:00,17.16,17.26,17.16,17.24,2468044.6661914946,6.5615,6.5997,6.5615,6.5921,2468044.6662
2012-04-19 13:40:00,17.24,17.28,17.21,17.24,1478973.6279401283,6.5921,6.6074,6.5806,6.5921,1478973.6279
2012-04-19 13:50:00,17.25,17.25,17.16,17.17,1231408.885721074,6.5959,6.5959,6.5615,6.5653,1231408.8857
2012-04-19 14:00:00,17.17,17.2,17.13,17.17,1067236.8733665957,6.5653,6.5768,6.55,6.5653,1067236.8734
2012-04-19 14:10:00,17.17,17.24,17.14,17.2,1460441.9101924447,6.5653,6.5921,6.5538,6.5768,1460441.9102
2012-04-19 14:20:00,17.2,17.21,17.06,17.08,1391779.5200760276,6.5768,6.5806,6.5233,6.5309,1391779.5201
2012-04-19 14:30:00,17.08,17.11,16.98,17.0,2034687.574245664,6.5309,6.5424,6.4927,6.5003,2034687.5742
2012-04-19 14:40:00,17.0,17.04,16.97,17.04,1617961.511047755,6.5003,6.5156,6.4888,6.5156,1617961.511
2012-04-19 14:50:00,17.04,17.06,17.0,17.01,2545260.1568068424,6.5156,6.5233,6.5003,6.5041,2545260.1568
2012-04-19 15:00:00,17.01,17.04,16.99,17.02,1531955.3338085057,6.5041,6.5156,6.4965,6.508,1531955.3338
2012-04-19 15:10:00,17.02,17.04,16.94,16.94,1508671.893561416,6.508,6.5156,6.4774,6.4774,1508671.8936
2012-04-19 15:20:00,16.94,17.01,16.87,17.0,2422190.544072226,6.4774,6.5041,6.4506,6.5003,2422190.5441
2012-04-19 15:30:00,17.0,17.13,16.98,17.11,2736279.401282965,6.5003,6.55,6.4927,6.5424,2736279.4013
2012-04-19 15:40:00,17.11,17.2,17.09,17.2,3259681.63459254,6.5424,6.5768,6.5347,6.5768,3259681.6346
2012-04-19 15:50:00,17.2,17.21,17.08,17.09,5056307.911617962,6.5768,6.5806,6.5309,6.5347,5056307.9116
2012-04-20 09:30:00,17.09,17.13,16.97,17.05,5404133.998574483,6.5347,6.55,6.4888,6.5194,5404133.9986
2012-04-20 09:40:00,17.05,17.07,17.0,17.03,2306486.1012116894,6.5194,6.5271,6.5003,6.5118,2306486.1012
2012-04-20 09:50:00,17.03,17.08,17.0,17.08,1209075.7899738655,6.5118,6.5309,6.5003,6.5309,1209075.79
2012-04-20 10:00:00,17.08,17.19,17.06,17.16,2021382.7512473275,6.5309,6.573,6.5233,6.5615,2021382.7512
2012-04-20 10:10:00,17.15,17.2,17.09,17.11,1166310.287479211,6.5577,6.5768,6.5347,6.5424,1166310.2875
2012-04-20 10:20:00,17.11,17.18,17.1,17.16,1224756.4742219057,6.5424,6.5691,6.5385,6.5615,1224756.4742
2012-04-20 10:30:00,17.16,17.19,17.14,17.17,884533.1432644334,6.5615,6.573,6.5538,6.5653,884533.1433
2012-04-20 10:40:00,17.17,17.18,17.13,17.16,752197.6716559753,6.5653,6.5691,6.55,6.5615,752197.6717
2012-04-20 10:50:00,17.16,17.21,17.15,17.16,758137.3247802329,6.5615,6.5806,6.5577,6.5615,758137.3248
2012-04-20 11:00:00,17.16,17.16,17.11,17.14,699928.724162509,6.5615,6.5615,6.5424,6.5538,699928.7242
2012-04-20 11:10:00,17.13,17.15,17.08,17.1,554050.8434307437,6.55,6.5577,6.5309,6.5385,554050.8434
2012-04-20 11:20:00,17.1,17.13,17.09,17.13,438346.4005702067,6.5385,6.55,6.5347,6.55,438346.4006
2012-04-20 11:30:00,17.13,17.13,17.07,17.08,511522.9270610596,6.55,6.55,6.5271,6.5309,511522.9271
2012-04-20 11:40:00,17.08,17.14,17.08,17.1,441197.4340698503,6.5309,6.5538,6.5309,6.5385,441197.4341
2012-04-20 11:50:00,17.09,17.16,17.09,17.14,535994.2979330007,6.5347,6.5615,6.5347,6.5538,535994.2979
2012-04-20 12:00:00,17.14,17.2,17.14,17.17,497980.5179377524,6.5538,6.5768,6.5538,6.5653,497980.5179
2012-04-20 12:10:00,17.17,17.19,17.15,17.19,928011.4041339986,6.5653,6.573,6.5577,6.573,928011.4041
2012-04-20 12:20:00,17.19,17.19,17.16,17.17,734378.7122832027,6.573,6.573,6.5615,6.5653,734378.7123
2012-04-20 12:30:00,17.17,17.19,17.17,17.19,235685.4359705393,6.5653,6.573,6.5653,6.573,235685.436
2012-04-20 12:40:00,17.18,17.19,17.16,17.18,579710.1449275363,6.5691,6.573,6.5615,6.5691,579710.1449
2012-04-20 12:50:00,17.18,17.21,17.18,17.2,538845.3314326444,6.5691,6.5806,6.5691,6.5768,538845.3314
2012-04-20 13:00:00,17.2,17.2,17.18,17.18,747921.1214065099,6.5768,6.5768,6.5691,6.5691,747921.1214
2012-04-20 13:10:00,17.18,17.18,17.14,17.15,509622.2380612972,6.5691,6.5691,6.5538,6.5577,509622.2381
2012-04-20 13:20:00,17.15,17.16,17.08,17.09,330957.47208363033,6.5577,6.5615,6.5309,6.5347,330957.4721
2012-04-20 13:30:00,17.1,17.14,17.06,17.14,834640.05702067,6.5385,6.5538,6.5233,6.5538,834640.057
2012-04-20 13:40:00,17.14,17.16,17.07,17.09,734616.298408173,6.5538,6.5615,6.5271,6.5347,734616.2984
2012-04-20 13:50:00,17.09,17.09,17.05,17.07,735329.056783084,6.5347,6.5347,6.5194,6.5271,735329.0568
2012-04-20 14:00:00,17.07,17.08,17.0,17.01,608695.6521739131,6.5271,6.5309,6.5003,6.5041,608695.6522
2012-04-20 14:10:00,17.01,17.03,17.01,17.01,496317.4150629604,6.5041,6.5118,6.5041,6.5041,496317.4151
2012-04-20 14:20:00,17.01,17.07,16.99,17.07,610833.9272986457,6.5041,6.5271,6.4965,6.5271,610833.9273
2012-04-20 14:30:00,17.06,17.07,17.05,17.06,266571.6322166785,6.5233,6.5271,6.5194,6.5233,266571.6322
2012-04-20 14:40:00,17.06,17.07,17.05,17.05,322879.54383464006,6.5233,6.5271,6.5194,6.5194,322879.5438
2012-04-20 14:50:00,17.05,17.06,17.0,17.03,612734.6162984081,6.5194,6.5233,6.5003,6.5118,612734.6163
2012-04-20 15:00:00,17.02,17.03,16.97,16.97,835827.9876455215,6.508,6.5118,6.4888,6.4888,835827.9876
2012-04-20 15:10:00,16.97,17.0,16.95,17.0,431693.9890710383,6.4888,6.5003,6.4812,6.5003,431693.9891
2012-04-20 15:20:00,17.0,17.0,16.96,16.97,739605.6070325493,6.5003,6.5003,6.485,6.4888,739605.607
2012-04-20 15:30:00,16.98,17.0,16.97,16.98,799714.8966500356,6.4927,6.5003,6.4888,6.4927,799714.8967
2012-04-20 15:40:00,16.99,17.0,16.96,16.99,775481.1119030649,6.4965,6.5003,6.485,6.4965,775481.1119
2012-04-20 15:50:00,16.99,16.99,16.95,16.96,1823948.6813970064,6.4965,6.4965,6.4812,6.485,1823948.6814
2012-04-23 09:30:00,16.58,16.74,16.54,16.73,4730102.162033738,6.3397,6.4009,6.3244,6.3971,4730102.162
2012-04-23 09:40:00,16.73,16.77,16.66,16.74,1963174.1506296035,6.3971,6.4124,6.3703,6.4009,1963174.1506
2012-04-23 09:50:00,16.74,16.74,16.59,16.73,1649085.2934188645,6.4009,6.4009,6.3435,6.3971,1649085.2934
2012-04-23 10:00:00,16.73,16.75,16.61,16.62,1623188.4057971016,6.3971,6.4047,6.3512,6.355,1623188.4058
2012-04-23 10:10:00,16.62,16.66,16.61,16.61,1219291.9933475885,6.355,6.3703,6.3512,6.3512,1219291.9933
2012-04-23 10:20:00,16.61,16.66,16.58,16.65,970539.3205036826,6.3512,6.3703,6.3397,6.3665,970539.3205
2012-04-23 10:30:00,16.65,16.65,16.58,16.63,1114754.0983606558,6.3665,6.3665,6.3397,6.3588,1114754.0984
2012-04-23 10:40:00,16.63,16.64,16.54,16.6,1375386.0774530768,6.3588,6.3627,6.3244,6.3474,1375386.0775
2012-04-23 10:50:00,16.6,16.63,16.59,16.59,817771.4421477786,6.3474,6.3588,6.3435,6.3435,817771.4421
2012-04-23 11:00:00,16.59,16.61,16.58,16.58,1030173.4378712284,6.3435,6.3512,6.3397,6.3397,1030173.4379
2012-04-23 11:10:00,16.59,16.63,16.58,16.6,1061059.6341173677,6.3435,6.3588,6.3397,6.3474,1061059.6341
2012-04-23 11:20:00,16.6,16.68,16.58,16.64,1123307.1988595866,6.3474,6.378,6.3397,6.3627,1123307.1989
2012-04-23 11:30:00,16.64,16.65,16.61,16.63,1262057.4958422428,6.3627,6.3665,6.3512,6.3588,1262057.4958
2012-04-23 11:40:00,16.63,16.65,16.59,16.61,489902.5896887622,6.3588,6.3665,6.3435,6.3512,489902.5897
2012-04-23 11:50:00,16.62,16.68,16.6,16.68,538132.5730577335,6.355,6.378,6.3474,6.378,538132.5731
2012-04-23 12:00:00,16.68,16.79,16.66,16.78,1139463.055357567,6.378,6.42,6.3703,6.4162,1139463.0554
2012-04-23 12:10:00,16.78,16.78,16.7,16.7,459966.7379425042,6.4162,6.4162,6.3856,6.3856,459966.7379
2012-04-23 12:20:00,16.7,16.72,16.68,16.72,526966.0251841292,6.3856,6.3932,6.378,6.3932,526966.0252
2012-04-23 12:30:00,16.72,16.73,16.7,16.7,470420.5274411974,6.3932,6.3971,6.3856,6.3856,470420.5274
2012-04-23 12:40:00,16.7,16.7,16.65,16.67,359942.9793300072,6.3856,6.3856,6.3665,6.3741,359942.9793
2012-04-23 12:50:00,16.67,16.69,16.66,16.69,377999.5248277501,6.3741,6.3818,6.3703,6.3818,377999.5248
2012-04-23 13:00:00,16.69,16.73,16.68,16.73,427179.8526966025,6.3818,6.3971,6.378,6.3971,427179.8527
2012-04-23 13:10:00,16.72,16.74,16.72,16.73,207887.85934901403,6.3932,6.4009,6.3932,6.3971,207887.8593
2012-04-23 13:20:00,16.73,16.75,16.73,16.73,315276.7878355904,6.3971,6.4047,6.3971,6.3971,315276.7878
2012-04-23 13:30:00,16.73,16.74,16.72,16.73,337134.7113328582,6.3971,6.4009,6.3932,6.3971,337134.7113
2012-04-23 13:40:00,16.73,16.74,16.7,16.73,551437.3960560703,6.3971,6.4009,6.3856,6.3971,551437.3961
2012-04-23 13:50:00,16.73,16.74,16.71,16.73,384889.5224518888,6.3971,6.4009,6.3894,6.3971,384889.5225
2012-04-23 14:00:00,16.73,16.73,16.62,16.64,775243.5257780945,6.3971,6.3971,6.355,6.3627,775243.5258
2012-04-23 14:10:00,16.64,16.68,16.63,16.67,1015443.0981230696,6.3627,6.378,6.3588,6.3741,1015443.0981
2012-04-23 14:20:00,16.67,16.71,16.67,16.68,629840.8172962699,6.3741,6.3894,6.3741,6.378,629840.8173
2012-04-23 14:30:00,16.68,16.71,16.68,16.69,348776.43145640293,6.378,6.3894,6.378,6.3818,348776.4315
2012-04-23 14:40:00,16.69,16.71,16.66,16.68,391304.347826087,6.3818,6.3894,6.3703,6.378,391304.3478
2012-04-23 14:50:00,16.68,16.7,16.67,16.68,333095.747208363,6.378,6.3856,6.3741,6.378,333095.7472
2012-04-23 15:00:00,16.68,16.71,16.67,16.69,621287.716797339,6.378,6.3894,6.3741,6.3818,621287.7168
2012-04-23 15:10:00,16.69,16.75,16.68,16.75,636255.6426704681,6.3818,6.4047,6.378,6.4047,636255.6427
2012-04-23 15:20:00,16.75,16.76,16.72,16.73,534093.6089332383,6.4047,6.4085,6.3932,6.3971,534093.6089
2012-04-23 15:30:00,16.74,16.75,16.72,16.73,561653.5994297933,6.4009,6.4047,6.3932,6.3971,561653.5994
2012-04-23 15:40:00,16.74,16.74,16.7,16.72,972440.009503445,6.4009,6.4009,6.3856,6.3932,972440.0095
2012-04-23 15:50:00,16.72,16.72,16.69,16.69,1872178.6647659773,6.3932,6.3932,6.3818,6.3818,1872178.6648
2012-04-24 09:30:00,16.64,16.77,16.61,16.63,1775481.111903065,6.3627,6.4124,6.3512,6.3588,1775481.1119
2012-04-24 09:40:00,16.63,16.75,16.6,16.74,1038488.9522451888,6.3588,6.4047,6.3474,6.4009,1038488.9522
2012-04-24 09:50:00,16.74,16.76,16.66,16.69,861962.4613922547,6.4009,6.4085,6.3703,6.3818,861962.4614
2012-04-24 10:00:00,16.68,16.78,16.68,16.77,1098598.2418626752,6.378,6.4162,6.378,6.4124,1098598.2419
2012-04-24 10:10:00,16.77,16.81,16.76,16.79,1363269.185079591,6.4124,6.4277,6.4085,6.42,1363269.1851
2012-04-24 10:20:00,16.79,16.83,16.78,16.79,726063.1979092421,6.42,6.4353,6.4162,6.42,726063.1979
2012-04-24 10:30:00,16.79,16.83,16.78,16.81,948206.2247564744,6.42,6.4353,6.4162,6.4277,948206.2248
2012-04-24 10:40:00,16.8,16.81,16.76,16.77,357091.9458303635,6.4238,6.4277,6.4085,6.4124,357091.9458
2012-04-24 10:50:00,16.76,16.77,16.72,16.74,444048.467569494,6.4085,6.4124,6.3932,6.4009,444048.4676
2012-04-24 11:00:00,16.74,16.76,16.71,16.75,951294.8443810882,6.4009,6.4085,6.3894,6.4047,951294.8444
2012-04-24 11:10:00,16.75,16.81,16.73,16.8,574008.077928249,6.4047,6.4277,6.3971,6.4238,574008.0779
2012-04-24 11:20:00,16.8,16.81,16.74,16.74,344975.0534568781,6.4238,6.4277,6.4009,6.4009,344975.0535
2012-04-24 11:30:00,16.74,16.74,16.67,16.68,464243.2881919696,6.4009,6.4009,6.3741,6.378,464243.2882
2012-04-24 11:40:00,16.68,16.7,16.64,16.64,431693.9890710383,6.378,6.3856,6.3627,6.3627,431693.9891
2012-04-24 11:50:00,16.65,16.68,16.64,16.67,340698.5032074127,6.3665,6.378,6.3627,6.3741,340698.5032
2012-04-24 12:00:00,16.67,16.68,16.66,16.66,158945.11760513188,6.3741,6.378,6.3703,6.3703,158945.1176
2012-04-24 12:10:00,16.66,16.68,16.66,16.67,226181.99097172727,6.3703,6.378,6.3703,6.3741,226181.991
2012-04-24 12:20:00,16.67,16.68,16.64,16.66,317415.0629603231,6.3741,6.378,6.3627,6.3703,317415.063
2012-04-24 12:30:00,16.66,16.66,16.62,16.63,495367.0705630792,6.3703,6.3703,6.355,6.3588,495367.0706
2012-04-24 12:40:00,16.63,16.63,16.57,16.58,593252.5540508435,6.3588,6.3588,6.3359,6.3397,593252.5541
2012-04-24 12:50:00,16.58,16.58,16.53,16.54,408648.134948919,6.3397,6.3397,6.3206,6.3244,408648.1349
2012-04-24 13:00:00,16.54,16.58,16.54,16.58,274174.3882157282,6.3244,6.3397,6.3244,6.3397,274174.3882
2012-04-24 13:10:00,16.58,16.58,16.56,16.58,215965.78759800427,6.3397,6.3397,6.3321,6.3397,215965.7876
2012-04-24 13:20:00,16.58,16.59,16.56,16.56,294369.20883820386,6.3397,6.3435,6.3321,6.3321,294369.2088
2012-04-24 13:30:00,16.56,16.6,16.54,16.54,509147.0658113567,6.3321,6.3474,6.3244,6.3244,509147.0658
2012-04-24 13:40:00,16.54,16.57,16.52,16.56,218579.2349726776,6.3244,6.3359,6.3168,6.3321,218579.235
2012-04-24 13:50:00,16.56,16.56,16.52,16.52,315276.7878355904,6.3321,6.3321,6.3168,6.3168,315276.7878
2012-04-24 14:00:00,16.52,16.55,16.51,16.55,395580.8980755524,6.3168,6.3282,6.3129,6.3282,395580.8981
2012-04-24 14:10:00,16.55,16.56,16.53,16.56,313851.2710857686,6.3282,6.3321,6.3206,6.3321,313851.2711
2012-04-24 14:20:00,16.56,16.58,16.53,16.58,404846.7569493942,6.3321,6.3397,6.3206,6.3397,404846.7569
2012-04-24 14:30:00,16.58,16.58,16.55,16.56,908766.928011404,6.3397,6.3397,6.3282,6.3321,908766.928
2012-04-24 14:40:00,16.56,16.56,16.5,16.51,714896.6500356379,6.3321,6.3321,6.3091,6.3129,714896.65
2012-04-24 14:50:00,16.51,16.51,16.47,16.47,1085531.0049893083,6.3129,6.3129,6.2977,6.2977,1085531.005
2012-04-24 15:00:00,16.47,16.53,16.45,16.53,759325.2554050843,6.2977,6.3206,6.29,6.3206,759325.2554
2012-04-24 15:10:00,16.53,16.56,16.52,16.53,564029.4606794963,6.3206,6.3321,6.3168,6.3206,564029.4607
2012-04-24 15:20:00,16.54,16.6,16.54,16.58,599192.207175101,6.3244,6.3474,6.3244,6.3397,599192.2072
2012-04-24 15:30:00,16.58,16.63,16.58,16.6,618199.0971727251,6.3397,6.3588,6.3397,6.3474,618199.0972
2012-04-24 15:40:00,16.6,16.6,16.54,16.55,1736992.159657876,6.3474,6.3474,6.3244,6.3282,1736992.1597
2012-04-24 15:50:00,16.55,16.55,16.53,16.54,1622000.47517225,6.3282,6.3282,6.3206,6.3244,1622000.4752
2012-04-25 09:30:00,16.65,16.68,16.5,16.63,993347.5885008316,6.3665,6.378,6.3091,6.3588,993347.5885
2012-04-25 09:40:00,16.62,16.75,16.6,16.72,704680.4466619149,6.355,6.4047,6.3474,6.3932,704680.4467
2012-04-25 09:50:00,16.72,16.79,16.71,16.79,567355.6664290805,6.3932,6.42,6.3894,6.42,567355.6664
2012-04-25 10:00:00,16.79,16.81,16.77,16.81,526728.4390591589,6.42,6.4277,6.4124,6.4277,526728.4391
2012-04-25 10:10:00,16.81,16.87,16.79,16.86,1253741.9814682822,6.4277,6.4506,6.42,6.4468,1253741.9815
2012-04-25 10:20:00,16.86,16.96,16.86,16.94,1732002.8510334997,6.4468,6.485,6.4468,6.4774,1732002.851
2012-04-25 10:30:00,16.94,17.02,16.92,16.97,1663340.4609170824,6.4774,6.508,6.4697,6.4888,1663340.4609
2012-04-25 10:40:00,16.97,16.97,16.89,16.9,840104.5378949869,6.4888,6.4888,6.4583,6.4621,840104.5379
2012-04-25 10:50:00,16.9,16.9,16.82,16.83,857685.9111427893,6.4621,6.4621,6.4315,6.4353,857685.9111
2012-04-25 11:00:00,16.83,16.83,16.78,16.79,464956.0465668805,6.4353,6.4353,6.4162,6.42,464956.0466
2012-04-25 11:10:00,16.79,16.81,16.76,16.79,361130.90995485865,6.42,6.4277,6.4085,6.42,361130.91
2012-04-25 11:20:00,16.79,16.82,16.78,16.8,276312.6633404609,6.42,6.4315,6.4162,6.4238,276312.6633
2012-04-25 11:30:00,16.81,16.81,16.78,16.78,218341.64884770729,6.4277,6.4277,6.4162,6.4162,218341.6488
2012-04-25 11:40:00,16.79,16.81,16.78,16.8,344975.0534568781,6.42,6.4277,6.4162,6.4238,344975.0535
2012-04-25 11:50:00,16.8,16.82,16.78,16.81,366595.3908291756,6.4238,6.4315,6.4162,6.4277,366595.3908
2012-04-25 12:00:00,16.81,16.82,16.79,16.8,307436.44571157044,6.4277,6.4315,6.42,6.4238,307436.4457
2012-04-25 12:10:00,16.8,16.8,16.73,16.75,264195.77096697554,6.4238,6.4238,6.3971,6.4047,264195.771
2012-04-25 12:20:00,16.75,16.76,16.73,16.76,246376.8115942029,6.4047,6.4085,6.3971,6.4085,246376.8116
2012-04-25 12:30:00,16.76,16.81,16.73,16.74,451413.6374435733,6.4085,6.4277,6.3971,6.4009,451413.6374
2012-04-25 12:40:00,16.74,16.78,16.73,16.77,345212.6395818484,6.4009,6.4162,6.3971,6.4124,345212.6396
2012-04-25 12:50:00,16.77,16.81,16.77,16.81,253504.39534331195,6.4124,6.4277,6.4124,6.4277,253504.3953
2012-04-25 13:00:00,16.81,16.81,16.79,16.79,555238.7740555952,6.4277,6.4277,6.42,6.42,555238.7741
2012-04-25 13:10:00,16.79,16.79,16.76,16.78,179852.6966025184,6.42,6.42,6.4085,6.4162,179852.6966
2012-04-25 13:20:00,16.78,16.81,16.78,16.79,401520.55119980994,6.4162,6.4277,6.4162,6.42,401520.5512
2012-04-25 13:30:00,16.79,16.81,16.77,16.78,235923.02209550963,6.42,6.4277,6.4124,6.4162,235923.0221
2012-04-25 13:40:00,16.78,16.79,16.76,16.76,156569.25635542884,6.4162,6.42,6.4085,6.4085,156569.2564
2012-04-25 13:50:00,16.76,16.77,16.73,16.74,254929.91209313367,6.4085,6.4124,6.3971,6.4009,254929.9121
2012-04-25 14:00:00,16.74,16.75,16.71,16.72,745782.8462817771,6.4009,6.4047,6.3894,6.3932,745782.8463
2012-04-25 14:10:00,16.73,16.75,16.72,16.75,368971.2520788786,6.3971,6.4047,6.3932,6.4047,368971.2521
2012-04-25 14:20:00,16.75,16.8,16.74,16.75,515086.71893561416,6.4047,6.4238,6.4009,6.4047,515086.7189
2012-04-25 14:30:00,16.75,16.77,16.71,16.73,582086.0061772392,6.4047,6.4124,6.3894,6.3971,582086.0062
2012-04-25 14:40:00,16.73,16.76,16.72,16.76,356854.3597053932,6.3971,6.4085,6.3932,6.4085,356854.3597
2012-04-25 14:50:00,16.76,16.79,16.74,16.78,407222.6181990972,6.4085,6.42,6.4009,6.4162,407222.6182
2012-04-25 15:00:00,16.78,16.8,16.76,16.78,760275.5999049656,6.4162,6.4238,6.4085,6.4162,760275.5999
2012-04-25 15:10:00,16.77,16.79,16.76,16.79,353528.153955809,6.4124,6.42,6.4085,6.42,353528.154
2012-04-25 15:20:00,16.79,16.79,16.75,16.76,709194.5830363507,6.42,6.42,6.4047,6.4085,709194.583
2012-04-25 15:30:00,16.76,16.78,16.76,16.76,551199.8099311,6.4085,6.4162,6.4085,6.4085,551199.8099
2012-04-25 15:40:00,16.77,16.78,16.76,16.77,708481.8246614398,6.4124,6.4162,6.4085,6.4124,708481.8247
2012-04-25 15:50:00,16.77,16.79,16.76,16.78,2095509.6222380607,6.4124,6.42,6.4085,6.4162,2095509.6222
2012-04-26 09:30:00,16.91,17.08,16.88,17.06,2028035.162746496,6.4659,6.5309,6.4544,6.5233,2028035.1627
2012-04-26 09:40:00,17.07,17.08,16.98,17.03,1384651.9363269184,6.5271,6.5309,6.4927,6.5118,1384651.9363
2012-04-26 09:50:00,17.02,17.05,16.95,16.96,1308149.2040864814,6.508,6.5194,6.4812,6.485,1308149.2041
2012-04-26 10:00:00,16.96,17.09,16.96,17.05,1029935.851746258,6.485,6.5347,6.485,6.5194,1029935.8517
2012-04-26 10:10:00,17.05,17.05,16.97,16.98,804941.7913993823,6.5194,6.5194,6.4888,6.4927,804941.7914
2012-04-26 10:20:00,16.97,16.98,16.95,16.95,450938.4651936327,6.4888,6.4927,6.4812,6.4812,450938.4652
2012-04-26 10:30:00,16.95,17.0,16.95,16.96,567118.0803041103,6.4812,6.5003,6.4812,6.485,567118.0803
2012-04-26 10:40:00,16.96,16.98,16.95,16.95,267046.8044666192,6.485,6.4927,6.4812,6.4812,267046.8045
2012-04-26 10:50:00,16.96,16.96,16.86,16.87,483250.1781895937,6.485,6.485,6.4468,6.4506,483250.1782
2012-04-26 11:00:00,16.87,16.91,16.86,16.89,771917.3200285104,6.4506,6.4659,6.4468,6.4583,771917.32
2012-04-26 11:10:00,16.89,16.89,16.84,16.87,474459.4915656926,6.4583,6.4583,6.4391,6.4506,474459.4916
2012-04-26 11:20:00,16.87,16.96,16.87,16.96,561653.5994297933,6.4506,6.485,6.4506,6.485,561653.5994
2012-04-26 11:30:00,16.96,16.99,16.94,16.97,357091.9458303635,6.485,6.4965,6.4774,6.4888,357091.9458
2012-04-26 11:40:00,16.97,16.99,16.95,16.98,374673.31907816586,6.4888,6.4965,6.4812,6.4927,374673.3191
2012-04-26 11:50:00,16.98,16.99,16.96,16.97,317177.47683535283,6.4927,6.4965,6.485,6.4888,317177.4768
2012-04-26 12:00:00,16.97,16.97,16.93,16.94,409123.3071988596,6.4888,6.4888,6.4735,6.4774,409123.3072
2012-04-26 12:10:00,16.94,16.95,16.88,16.89,1050130.6723687337,6.4774,6.4812,6.4544,6.4583,1050130.6724
2012-04-26 12:20:00,16.89,16.89,16.85,16.88,399144.6899501069,6.4583,6.4583,6.443,6.4544,399144.69
2012-04-26 12:30:00,16.88,16.92,16.87,16.92,724637.6811594203,6.4544,6.4697,6.4506,6.4697,724637.6812
2012-04-26 12:40:00,16.92,17.0,16.92,17.0,2383226.4195770966,6.4697,6.5003,6.4697,6.5003,2383226.4196
2012-04-26 12:50:00,17.0,17.0,16.93,16.94,1031836.5407460204,6.5003,6.5003,6.4735,6.4774,1031836.5407
2012-04-26 13:00:00,16.95,17.01,16.95,17.0,825136.612021858,6.4812,6.5041,6.4812,6.5003,825136.612
2012-04-26 13:10:00,17.0,17.08,17.0,17.07,1028747.9211214064,6.5003,6.5309,6.5003,6.5271,1028747.9211
2012-04-26 13:20:00,17.07,17.07,17.03,17.04,794963.1741506297,6.5271,6.5271,6.5118,6.5156,794963.1742
2012-04-26 13:30:00,17.03,17.1,17.03,17.08,672131.1475409836,6.5118,6.5385,6.5118,6.5309,672131.1475
2012-04-26 13:40:00,17.08,17.16,17.08,17.16,1357091.9458303635,6.5309,6.5615,6.5309,6.5615,1357091.9458
2012-04-26 13:50:00,17.16,17.19,17.13,17.19,961273.4616298408,6.5615,6.573,6.55,6.573,961273.4616
2012-04-26 14:00:00,17.19,17.27,17.19,17.26,1870515.5618911856,6.573,6.6036,6.573,6.5997,1870515.5619
2012-04-26 14:10:00,17.26,17.27,17.19,17.2,1079353.7657400807,6.5997,6.6036,6.573,6.5768,1079353.7657
2012-04-26 14:20:00,17.2,17.22,17.17,17.19,601092.8961748634,6.5768,6.5844,6.5653,6.573,601092.8962
2012-04-26 14:30:00,17.18,17.3,17.18,17.29,1407222.6181990972,6.5691,6.615,6.5691,6.6112,1407222.6182
2012-04-26 14:40:00,17.29,17.34,17.28,17.3,1549536.707056308,6.6112,6.6303,6.6074,6.615,1549536.7071
2012-04-26 14:50:00,17.29,17.33,17.27,17.31,1016393.4426229508,6.6112,6.6265,6.6036,6.6188,1016393.4426
2012-04-26 15:00:00,17.31,17.33,17.29,17.32,811119.0306486101,6.6188,6.6265,6.6112,6.6227,811119.0306
2012-04-26 15:10:00,17.32,17.34,17.31,17.32,1145640.294606795,6.6227,6.6303,6.6188,6.6227,1145640.2946
2012-04-26 15:20:00,17.32,17.36,17.32,17.35,1196008.5531004989,6.6227,6.638,6.6227,6.6341,1196008.5531
2012-04-26 15:30:00,17.35,17.35,17.3,17.3,1208363.0315989547,6.6341,6.6341,6.615,6.615,1208363.0316
2012-04-26 15:40:00,17.3,17.32,17.27,17.27,1258968.8762176288,6.615,6.6227,6.6036,6.6036,1258968.8762
2012-04-26 15:50:00,17.27,17.29,17.26,17.28,2524352.577809456,6.6036,6.6112,6.5997,6.6074,2524352.5778
2012-04-27 09:30:00,17.48,17.5,17.41,17.45,1967450.7008790688,6.6838,6.6915,6.6571,6.6724,1967450.7009
2012-04-27 09:40:00,17.45,17.48,17.22,17.25,1774768.353528154,6.6724,6.6838,6.5844,6.5959,1774768.3535
2012-04-27 09:50:00,17.25,17.27,17.23,17.26,787835.5904015206,6.5959,6.6036,6.5883,6.5997,787835.5904
2012-04-27 10:00:00,17.26,17.27,17.19,17.19,1001187.9306248516,6.5997,6.6036,6.573,6.573,1001187.9306
2012-04-27 10:10:00,17.19,17.21,17.12,17.16,1025184.129246852,6.573,6.5806,6.5462,6.5615,1025184.1292
2012-04-27 10:20:00,17.17,17.21,17.16,17.19,837491.0905203136,6.5653,6.5806,6.5615,6.573,837491.0905
2012-04-27 10:30:00,17.2,17.26,17.19,17.25,862200.047517225,6.5768,6.5997,6.573,6.5959,862200.0475
2012-04-27 10:40:00,17.25,17.25,17.22,17.24,882870.0403896413,6.5959,6.5959,6.5844,6.5921,882870.0404
2012-04-27 10:50:00,17.24,17.29,17.23,17.29,380850.55832739366,6.5921,6.6112,6.5883,6.6112,380850.5583
2012-04-27 11:00:00,17.29,17.29,17.26,17.26,731527.678783559,6.6112,6.6112,6.5997,6.5997,731527.6788
2012-04-27 11:10:00,17.26,17.28,17.25,17.28,587550.4870515562,6.5997,6.6074,6.5959,6.6074,587550.4871
2012-04-27 11:20:00,17.28,17.29,17.27,17.28,483487.76431456406,6.6074,6.6112,6.6036,6.6074,483487.7643
2012-04-27 11:30:00,17.28,17.32,17.27,17.31,569018.7693038727,6.6074,6.6227,6.6036,6.6188,569018.7693
2012-04-27 11:40:00,17.31,17.31,17.27,17.28,532905.6783083868,6.6188,6.6188,6.6036,6.6074,532905.6783
2012-04-27 11:50:00,17.27,17.32,17.27,17.31,321929.19933475886,6.6036,6.6227,6.6036,6.6188,321929.1993
2012-04-27 12:00:00,17.31,17.32,17.29,17.29,294844.38108814444,6.6188,6.6227,6.6112,6.6112,294844.3811
2012-04-27 12:10:00,17.29,17.32,17.28,17.32,269185.07959135185,6.6112,6.6227,6.6074,6.6227,269185.0796
2012-04-27 12:20:00,17.32,17.32,17.29,17.3,262057.4958422428,6.6227,6.6227,6.6112,6.615,262057.4958
2012-04-27 12:30:00,17.3,17.3,17.29,17.3,329769.54145877884,6.615,6.615,6.6112,6.615,329769.5415
2012-04-27 12:40:00,17.3,17.32,17.29,17.31,660964.5996673794,6.615,6.6227,6.6112,6.6188,660964.5997
2012-04-27 12:50:00,17.31,17.33,17.31,17.32,325017.8189593728,6.6188,6.6265,6.6188,6.6227,325017.819
2012-04-27 13:00:00,17.32,17.33,17.31,17.33,405797.1014492754,6.6227,6.6265,6.6188,6.6265,405797.1014
2012-04-27 13:10:00,17.33,17.34,17.32,17.32,180565.45497742933,6.6265,6.6303,6.6227,6.6227,180565.455
2012-04-27 13:20:00,17.32,17.35,17.32,17.35,326680.9218341649,6.6227,6.6341,6.6227,6.6341,326680.9218
2012-04-27 13:30:00,17.35,17.4,17.35,17.38,506296.032311713,6.6341,6.6533,6.6341,6.6456,506296.0323
2012-04-27 13:40:00,17.39,17.4,17.38,17.4,757899.7386552625,6.6494,6.6533,6.6456,6.6533,757899.7387
2012-04-27 13:50:00,17.4,17.4,17.33,17.33,318840.57971014496,6.6533,6.6533,6.6265,6.6265,318840.5797
2012-04-27 14:00:00,17.33,17.37,17.33,17.37,285816.108339273,6.6265,6.6418,6.6265,6.6418,285816.1083
2012-04-27 14:10:00,17.37,17.37,17.32,17.32,324780.2328344025,6.6418,6.6418,6.6227,6.6227,324780.2328
2012-04-27 14:20:00,17.32,17.35,17.32,17.34,236873.36659539083,6.6227,6.6341,6.6227,6.6303,236873.3666
2012-04-27 14:30:00,17.34,17.35,17.33,17.34,271085.76859111426,6.6303,6.6341,6.6265,6.6303,271085.7686
2012-04-27 14:40:00,17.34,17.34,17.32,17.34,292468.51983844145,6.6303,6.6303,6.6227,6.6303,292468.5198
2012-04-27 14:50:00,17.34,17.37,17.33,17.35,354953.6707056308,6.6303,6.6418,6.6265,6.6341,354953.6707
2012-04-27 15:00:00,17.35,17.37,17.34,17.35,377524.3525778095,6.6341,6.6418,6.6303,6.6341,377524.3526
2012-04-27 15:10:00,17.35,17.39,17.35,17.37,422190.5440722262,6.6341,6.6494,6.6341,6.6418,422190.5441
2012-04-27 15:20:00,17.37,17.39,17.36,17.37,376336.4219529579,6.6418,6.6494,6.638,6.6418,376336.422
2012-04-27 15:30:00,17.37,17.39,17.37,17.37,828462.8177714421,6.6418,6.6494,6.6418,6.6418,828462.8178
2012-04-27 15:40:00,17.37,17.39,17.35,17.35,993585.174625802,6.6418,6.6494,6.6341,6.6341,993585.1746
2012-04-27 15:50:00,17.35,17.36,17.33,17.36,1307198.8595866002,6.6341,6.638,6.6265,6.638,1307198.8596
2012-04-30 09:30:00,17.41,17.66,17.4,17.61,2799714.896650036,6.6571,6.7527,6.6533,6.7336,2799714.8967
2012-04-30 09:40:00,17.61,17.66,17.55,17.59,1917795.200760276,6.7336,6.7527,6.7106,6.7259,1917795.2008
2012-04-30 09:50:00,17.58,17.6,17.53,17.53,1641720.123544785,6.7221,6.7297,6.703,6.703,1641720.1235
2012-04-30 10:00:00,17.53,17.54,17.45,17.49,1828462.8177714425,6.703,6.7068,6.6724,6.6877,1828462.8178
2012-04-30 10:10:00,17.49,17.53,17.45,17.47,964362.0812544548,6.6877,6.703,6.6724,6.68,964362.0813
2012-04-30 10:20:00,17.47,17.48,17.34,17.34,1202423.378474697,6.68,6.6838,6.6303,6.6303,1202423.3785
2012-04-30 10:30:00,17.34,17.44,17.33,17.34,1532430.506058446,6.6303,6.6686,6.6265,6.6303,1532430.5061
2012-04-30 10:40:00,17.34,17.38,17.31,17.33,576146.3530529817,6.6303,6.6456,6.6188,6.6265,576146.3531
2012-04-30 10:50:00,17.32,17.37,17.32,17.34,609883.5827987646,6.6227,6.6418,6.6227,6.6303,609883.5828
2012-04-30 11:00:00,17.34,17.37,17.33,17.35,577334.2836778333,6.6303,6.6418,6.6265,6.6341,577334.2837
2012-04-30 11:10:00,17.35,17.44,17.34,17.43,1090757.8997386552,6.6341,6.6686,6.6303,6.6647,1090757.8997
2012-04-30 11:20:00,17.43,17.46,17.42,17.44,924922.7845093848,6.6647,6.6762,6.6609,6.6686,924922.7845
2012-04-30 11:30:00,17.44,17.44,17.4,17.42,1034687.574245664,6.6686,6.6686,6.6533,6.6609,1034687.5742
2012-04-30 11:40:00,17.41,17.43,17.39,17.43,602993.5851746259,6.6571,6.6647,6.6494,6.6647,602993.5852
2012-04-30 11:50:00,17.43,17.46,17.42,17.45,203373.7229745783,6.6647,6.6762,6.6609,6.6724,203373.723
2012-04-30 12:00:00,17.46,17.48,17.44,17.47,332145.4027084818,6.6762,6.6838,6.6686,6.68,332145.4027
2012-04-30 12:10:00,17.47,17.53,17.47,17.51,822285.5785222143,6.68,6.703,6.68,6.6953,822285.5785
2012-04-30 12:20:00,17.51,17.57,17.5,17.53,1153005.4644808744,6.6953,6.7183,6.6915,6.703,1153005.4645
2012-04-30 12:30:00,17.53,17.53,17.48,17.48,440247.0895699691,6.703,6.703,6.6838,6.6838,440247.0896
2012-04-30 12:40:00,17.48,17.54,17.48,17.54,474221.9054407223,6.6838,6.7068,6.6838,6.7068,474221.9054
2012-04-30 12:50:00,17.54,17.55,17.52,17.53,796863.8631503921,6.7068,6.7106,6.6991,6.703,796863.8632
2012-04-30 13:00:00,17.53,17.56,17.51,17.54,657875.9800427655,6.703,6.7144,6.6953,6.7068,657875.98
2012-04-30 13:10:00,17.54,17.54,17.51,17.53,330482.2998336897,6.7068,6.7068,6.6953,6.703,330482.2998
2012-04-30 13:20:00,17.53,17.54,17.52,17.54,466143.977191732,6.703,6.7068,6.6991,6.7068,466143.9772
2012-04-30 13:30:00,17.53,17.55,17.51,17.54,519125.6830601093,6.703,6.7106,6.6953,6.7068,519125.6831
2012-04-30 13:40:00,17.54,17.55,17.51,17.53,368971.2520788786,6.7068,6.7106,6.6953,6.703,368971.2521
2012-04-30 13:50:00,17.53,17.53,17.5,17.51,1049893.086243763,6.703,6.703,6.6915,6.6953,1049893.0862
2012-04-30 14:00:00,17.51,17.51,17.44,17.45,925635.5428842956,6.6953,6.6953,6.6686,6.6724,925635.5429
2012-04-30 14:10:00,17.45,17.47,17.44,17.45,470895.69969113806,6.6724,6.68,6.6686,6.6724,470895.6997
2012-04-30 14:20:00,17.44,17.45,17.4,17.42,396056.070325493,6.6686,6.6724,6.6533,6.6609,396056.0703
2012-04-30 14:30:00,17.42,17.43,17.34,17.35,697315.2767878356,6.6609,6.6647,6.6303,6.6341,697315.2768
2012-04-30 14:40:00,17.35,17.36,17.34,17.35,418151.5799477311,6.6341,6.638,6.6303,6.6341,418151.5799
2012-04-30 14:50:00,17.35,17.39,17.35,17.37,625564.2670468044,6.6341,6.6494,6.6341,6.6418,625564.267
2012-04-30 15:00:00,17.37,17.37,17.32,17.32,908291.7557614635,6.6418,6.6418,6.6227,6.6227,908291.7558
2012-04-30 15:10:00,17.32,17.34,17.28,17.29,609883.5827987646,6.6227,6.6303,6.6074,6.6112,609883.5828
2012-04-30 15:20:00,17.29,17.29,17.26,17.26,1062009.9786172488,6.6112,6.6112,6.5997,6.5997,1062009.9786
2012-04-30 15:30:00,17.26,17.29,17.26,17.29,1055119.98099311,6.5997,6.6112,6.5997,6.6112,1055119.981
2012-04-30 15:40:00,17.29,17.3,17.2,17.22,2109764.78973628,6.6112,6.615,6.5768,6.5844,2109764.7897
2012-04-30 15:50:00,17.22,17.29,17.21,17.28,2407935.3765740083,6.5844,6.6112,6.5806,6.6074,2407935.3766
2012-05-01 09:30:00,17.13,17.32,17.13,17.26,2042765.5024946544,6.55,6.6227,6.55,6.5997,2042765.5025
2012-05-01 09:40:00,17.25,17.35,17.24,17.25,1087906.8662390118,6.5959,6.6341,6.5921,6.5959,1087906.8662
2012-05-01 09:50:00,17.25,17.27,17.17,17.19,638156.3316702305,6.5959,6.6036,6.5653,6.573,638156.3317
2012-05-01 10:00:00,17.19,17.34,17.18,17.32,1016868.6148728916,6.573,6.6303,6.5691,6.6227,1016868.6149
2012-05-01 10:10:00,17.32,17.39,17.31,17.38,949869.3276312664,6.6227,6.6494,6.6188,6.6456,949869.3276
2012-05-01 10:20:00,17.38,17.41,17.37,17.37,808980.7555238775,6.6456,6.6571,6.6418,6.6418,808980.7555
2012-05-01 10:30:00,17.37,17.4,17.33,17.33,670943.2169161321,6.6418,6.6533,6.6265,6.6265,670943.2169
2012-05-01 10:40:00,17.33,17.37,17.31,17.37,728676.6452839155,6.6265,6.6418,6.6188,6.6418,728676.6453
2012-05-01 10:50:00,17.37,17.41,17.37,17.38,475409.8360655738,6.6418,6.6571,6.6418,6.6456,475409.8361
2012-05-01 11:00:00,17.39,17.41,17.37,17.38,570444.2860536944,6.6494,6.6571,6.6418,6.6456,570444.2861
2012-05-01 11:10:00,17.38,17.39,17.36,17.37,482775.00593965314,6.6456,6.6494,6.638,6.6418,482775.0059
2012-05-01 11:20:00,17.37,17.38,17.36,17.38,411261.58232359233,6.6418,6.6456,6.638,6.6456,411261.5823
2012-05-01 11:30:00,17.38,17.38,17.37,17.37,546685.6735566643,6.6456,6.6456,6.6418,6.6418,546685.6736
2012-05-01 11:40:00,17.37,17.39,17.37,17.38,765027.3224043716,6.6418,6.6494,6.6418,6.6456,765027.3224
2012-05-01 11:50:00,17.38,17.43,17.38,17.41,596578.7598004277,6.6456,6.6647,6.6456,6.6571,596578.7598
2012-05-01 12:00:00,17.41,17.41,17.39,17.4,672131.1475409836,6.6571,6.6571,6.6494,6.6533,672131.1475
2012-05-01 12:10:00,17.4,17.4,17.35,17.39,397244.0009503445,6.6533,6.6533,6.6341,6.6494,397244.001
2012-05-01 12:20:00,17.38,17.4,17.38,17.4,207650.2732240437,6.6456,6.6533,6.6456,6.6533,207650.2732
2012-05-01 12:30:00,17.4,17.4,17.38,17.38,174388.21572820147,6.6533,6.6533,6.6456,6.6456,174388.2157
2012-05-01 12:40:00,17.38,17.4,17.38,17.4,228320.26609646,6.6456,6.6533,6.6456,6.6533,228320.2661
2012-05-01 12:50:00,17.4,17.41,17.39,17.4,224043.7158469945,6.6533,6.6571,6.6494,6.6533,224043.7158
2012-05-01 13:00:00,17.4,17.42,17.39,17.4,569969.1138037539,6.6533,6.6609,6.6494,6.6533,569969.1138
2012-05-01 13:10:00,17.4,17.42,17.39,17.39,242337.84746970772,6.6533,6.6609,6.6494,6.6494,242337.8475
2012-05-01 13:20:00,17.39,17.4,17.37,17.39,293894.03658826323,6.6494,6.6533,6.6418,6.6494,293894.0366
2012-05-01 13:30:00,17.39,17.39,17.34,17.35,464718.4604419102,6.6494,6.6494,6.6303,6.6341,464718.4604
2012-05-01 13:40:00,17.35,17.35,17.31,17.33,593727.726300784,6.6341,6.6341,6.6188,6.6265,593727.7263
2012-05-01 13:50:00,17.33,17.34,17.31,17.32,607745.3076740318,6.6265,6.6303,6.6188,6.6227,607745.3077
2012-05-01 14:00:00,17.32,17.33,17.31,17.32,426229.5081967213,6.6227,6.6265,6.6188,6.6227,426229.5082
2012-05-01 14:10:00,17.32,17.33,17.29,17.29,658113.5661677358,6.6227,6.6265,6.6112,6.6112,658113.5662
2012-05-01 14:20:00,17.29,17.33,17.29,17.32,799477.3105250654,6.6112,6.6265,6.6112,6.6227,799477.3105
2012-05-01 14:30:00,17.32,17.34,17.32,17.32,623425.9919220718,6.6227,6.6303,6.6227,6.6227,623425.9919
2012-05-01 14:40:00,17.32,17.33,17.29,17.31,456878.1183178903,6.6227,6.6265,6.6112,6.6188,456878.1183
2012-05-01 14:50:00,17.31,17.34,17.3,17.32,601805.6545497744,6.6188,6.6303,6.615,6.6227,601805.6545
2012-05-01 15:00:00,17.32,17.33,17.3,17.33,464005.7020669993,6.6227,6.6265,6.615,6.6265,464005.7021
2012-05-01 15:10:00,17.32,17.33,17.29,17.29,688999.7624138751,6.6227,6.6265,6.6112,6.6112,688999.7624
2012-05-01 15:20:00,17.29,17.31,17.26,17.27,694226.6571632217,6.6112,6.6188,6.5997,6.6036,694226.6572
2012-05-01 15:30:00,17.27,17.27,17.19,17.2,851983.8441435021,6.6036,6.6036,6.573,6.5768,851983.8441
2012-05-01 15:40:00,17.19,17.21,17.18,17.2,1306961.27346163,6.573,6.5806,6.5691,6.5768,1306961.2735
2012-05-01 15:50:00,17.2,17.2,17.14,17.15,1991446.8995010688,6.5768,6.5768,6.5538,6.5577,1991446.8995
2012-05-02 09:30:00,17.07,17.11,16.98,17.05,1125445.4739843193,6.5271,6.5424,6.4927,6.5194,1125445.474
2012-05-02 09:40:00,17.05,17.1,17.0,17.05,813019.7196483725,6.5194,6.5385,6.5003,6.5194,813019.7196
2012-05-02 09:50:00,17.05,17.17,17.04,17.17,621525.3029223094,6.5194,6.5653,6.5156,6.5653,621525.3029
2012-05-02 10:00:00,17.16,17.17,17.06,17.09,709669.7552862912,6.5615,6.5653,6.5233,6.5347,709669.7553
2012-05-02 10:10:00,17.09,17.1,17.03,17.04,730102.1620337373,6.5347,6.5385,6.5118,6.5156,730102.162
2012-05-02 10:20:00,17.04,17.06,17.0,17.04,598717.0349251603,6.5156,6.5233,6.5003,6.5156,598717.0349
2012-05-02 10:30:00,17.03,17.11,17.0,17.09,475647.4221905441,6.5118,6.5424,6.5003,6.5347,475647.4222
2012-05-02 10:40:00,17.09,17.11,17.08,17.09,619149.4416726063,6.5347,6.5424,6.5309,6.5347,619149.4417
2012-05-02 10:50:00,17.09,17.1,17.07,17.1,439296.7450700879,6.5347,6.5385,6.5271,6.5385,439296.7451
2012-05-02 11:00:00,17.1,17.11,17.08,17.11,520551.1998099311,6.5385,6.5424,6.5309,6.5424,520551.1998
2012-05-02 11:10:00,17.11,17.21,17.11,17.2,625089.0947968639,6.5424,6.5806,6.5424,6.5768,625089.0948
2012-05-02 11:20:00,17.2,17.21,17.18,17.21,199097.17272511285,6.5768,6.5806,6.5691,6.5806,199097.1727
2012-05-02 11:30:00,17.21,17.24,17.2,17.2,291043.0030886196,6.5806,6.5921,6.5768,6.5768,291043.0031
2012-05-02 11:40:00,17.21,17.21,17.18,17.21,242100.26134473743,6.5806,6.5806,6.5691,6.5806,242100.2613
2012-05-02 11:50:00,17.21,17.21,17.18,17.19,286053.6944642433,6.5806,6.5806,6.5691,6.573,286053.6945
2012-05-02 12:00:00,17.19,17.24,17.18,17.21,379900.21382751246,6.573,6.5921,6.5691,6.5806,379900.2138
2012-05-02 12:10:00,17.21,17.24,17.2,17.22,271798.5269660252,6.5806,6.5921,6.5768,6.5844,271798.527
2012-05-02 12:20:00,17.22,17.23,17.2,17.22,393442.62295081967,6.5844,6.5883,6.5768,6.5844,393442.623
2012-05-02 12:30:00,17.22,17.23,17.19,17.22,237348.53884533144,6.5844,6.5883,6.573,6.5844,237348.5388
2012-05-02 12:40:00,17.22,17.22,17.19,17.2,155856.49798051795,6.5844,6.5844,6.573,6.5768,155856.498
2012-05-02 12:50:00,17.2,17.22,17.19,17.21,125445.47398431932,6.5768,6.5844,6.573,6.5806,125445.474
2012-05-02 13:00:00,17.21,17.24,17.2,17.23,162984.08172962698,6.5806,6.5921,6.5768,6.5883,162984.0817
2012-05-02 13:10:00,17.23,17.24,17.2,17.21,251128.53409360893,6.5883,6.5921,6.5768,6.5806,251128.5341
2012-05-02 13:20:00,17.21,17.21,17.17,17.19,215490.61534806367,6.5806,6.5806,6.5653,6.573,215490.6153
2012-05-02 13:30:00,17.19,17.21,17.18,17.19,157757.18698028036,6.573,6.5806,6.5691,6.573,157757.187
2012-05-02 13:40:00,17.2,17.22,17.19,17.22,174625.80185317178,6.5768,6.5844,6.573,6.5844,174625.8019
2012-05-02 13:50:00,17.22,17.25,17.22,17.24,248039.914468995,6.5844,6.5959,6.5844,6.5921,248039.9145
2012-05-02 14:00:00,17.25,17.25,17.23,17.25,243050.6058446187,6.5959,6.5959,6.5883,6.5959,243050.6058
2012-05-02 14:10:00,17.25,17.26,17.24,17.26,302922.3093371347,6.5959,6.5997,6.5921,6.5997,302922.3093
2012-05-02 14:20:00,17.26,17.27,17.25,17.27,248515.0867189356,6.5997,6.6036,6.5959,6.6036,248515.0867
2012-05-02 14:30:00,17.26,17.28,17.25,17.25,401995.72344975057,6.5997,6.6074,6.5959,6.5959,401995.7234
2012-05-02 14:40:00,17.26,17.26,17.24,17.25,159182.70373010216,6.5997,6.5997,6.5921,6.5959,159182.7037
2012-05-02 14:50:00,17.26,17.27,17.24,17.26,219054.4072226182,6.5997,6.6036,6.5921,6.5997,219054.4072
2012-05-02 15:00:00,17.26,17.27,17.23,17.23,319315.7519600856,6.5997,6.6036,6.5883,6.5883,319315.752
2012-05-02 15:10:00,17.24,17.27,17.22,17.25,375623.6635780471,6.5921,6.6036,6.5844,6.5959,375623.6636
2012-05-02 15:20:00,17.25,17.31,17.25,17.3,582798.7645521502,6.5959,6.6188,6.5959,6.615,582798.7646
2012-05-02 15:30:00,17.31,17.31,17.27,17.29,699453.5519125683,6.6188,6.6188,6.6036,6.6112,699453.5519
2012-05-02 15:40:00,17.29,17.36,17.29,17.31,1091708.2442385366,6.6112,6.638,6.6112,6.6188,1091708.2442
2012-05-02 15:50:00,17.31,17.34,17.3,17.33,1614635.3052981703,6.6188,6.6303,6.615,6.6265,1614635.3053
2012-05-03 09:30:00,17.27,17.31,17.18,17.21,574720.83630316,6.6036,6.6188,6.5691,6.5806,574720.8363
2012-05-03 09:40:00,17.2,17.21,17.16,17.18,711808.030411024,6.5768,6.5806,6.5615,6.5691,711808.0304
2012-05-03 09:50:00,17.18,17.19,17.11,17.15,520076.0275599905,6.5691,6.573,6.5424,6.5577,520076.0276
2012-05-03 10:00:00,17.14,17.15,17.09,17.14,945830.3635067712,6.5538,6.5577,6.5347,6.5538,945830.3635
2012-05-03 10:10:00,17.14,17.17,17.13,17.15,373960.56070325495,6.5538,6.5653,6.55,6.5577,373960.5607
2012-05-03 10:20:00,17.14,17.17,17.13,17.17,793300.0712758375,6.5538,6.5653,6.55,6.5653,793300.0713
2012-05-03 10:30:00,17.17,17.19,17.15,17.19,649560.465668805,6.5653,6.573,6.5577,6.573,649560.4657
2012-05-03 10:40:00,17.19,17.2,17.16,17.17,413162.27132335474,6.573,6.5768,6.5615,6.5653,413162.2713
2012-05-03 10:50:00,17.17,17.2,17.15,17.2,543359.4678070801,6.5653,6.5768,6.5577,6.5768,543359.4678
2012-05-03 11:00:00,17.2,17.2,17.11,17.12,642432.8819196959,6.5768,6.5768,6.5424,6.5462,642432.8819
2012-05-03 11:10:00,17.12,17.13,17.1,17.12,423853.6469470183,6.5462,6.55,6.5385,6.5462,423853.6469
2012-05-03 11:20:00,17.11,17.12,17.08,17.08,607032.5492991209,6.5424,6.5462,6.5309,6.5309,607032.5493
2012-05-03 11:30:00,17.09,17.1,17.05,17.07,395818.4842005227,6.5347,6.5385,6.5194,6.5271,395818.4842
2012-05-03 11:40:00,17.07,17.09,17.02,17.04,671418.3891660727,6.5271,6.5347,6.508,6.5156,671418.3892
2012-05-03 11:50:00,17.03,17.06,17.02,17.04,236398.19434545023,6.5118,6.5233,6.508,6.5156,236398.1943
2012-05-03 12:00:00,17.04,17.04,17.0,17.03,415538.1325730577,6.5156,6.5156,6.5003,6.5118,415538.1326
2012-05-03 12:10:00,17.03,17.03,16.97,16.99,406272.273699216,6.5118,6.5118,6.4888,6.4965,406272.2737
2012-05-03 12:20:00,16.99,17.0,16.95,16.95,477310.5250653362,6.4965,6.5003,6.4812,6.4812,477310.5251
2012-05-03 12:30:00,16.95,16.98,16.95,16.97,477548.1111903065,6.4812,6.4927,6.4812,6.4888,477548.1112
2012-05-03 12:40:00,16.97,16.99,16.95,16.96,433119.5058208601,6.4888,6.4965,6.4812,6.485,433119.5058
2012-05-03 12:50:00,16.96,16.98,16.94,16.95,301259.2064623426,6.485,6.4927,6.4774,6.4812,301259.2065
2012-05-03 13:00:00,16.94,16.95,16.91,16.92,542884.2955571394,6.4774,6.4812,6.4659,6.4697,542884.2956
2012-05-03 13:10:00,16.92,16.92,16.89,16.91,500831.5514373961,6.4697,6.4697,6.4583,6.4659,500831.5514
2012-05-03 13:20:00,16.91,16.91,16.9,16.91,288904.7279638869,6.4659,6.4659,6.4621,6.4659,288904.728
2012-05-03 13:30:00,16.91,16.93,16.89,16.91,318840.57971014496,6.4659,6.4735,6.4583,6.4659,318840.5797
2012-05-03 13:40:00,16.91,16.91,16.84,16.85,762176.288904728,6.4659,6.4659,6.4391,6.443,762176.2889
2012-05-03 13:50:00,16.85,16.88,16.84,16.86,428367.783321454,6.443,6.4544,6.4391,6.4468,428367.7833
2012-05-03 14:00:00,16.86,16.87,16.86,16.87,457353.2905678309,6.4468,6.4506,6.4468,6.4506,457353.2906
2012-05-03 14:10:00,16.87,16.91,16.85,16.91,423853.6469470183,6.4506,6.4659,6.443,6.4659,423853.6469
2012-05-03 14:20:00,16.91,16.91,16.87,16.89,375861.24970301735,6.4659,6.4659,6.4506,6.4583,375861.2497
2012-05-03 14:30:00,16.88,16.89,16.87,16.87,318365.4074602043,6.4544,6.4583,6.4506,6.4506,318365.4075
2012-05-03 14:40:00,16.87,16.89,16.84,16.84,498693.27631266334,6.4506,6.4583,6.4391,6.4391,498693.2763
2012-05-03 14:50:00,16.85,16.88,16.84,16.87,537419.8146828226,6.443,6.4544,6.4391,6.4506,537419.8147
2012-05-03 15:00:00,16.88,16.92,16.88,16.92,795438.3464005702,6.4544,6.4697,6.4544,6.4697,795438.3464
2012-05-03 15:10:00,16.92,16.96,16.92,16.96,472796.38869090047,6.4697,6.485,6.4697,6.485,472796.3887
2012-05-03 15:20:00,16.96,17.04,16.96,16.97,970064.148253742,6.485,6.5156,6.485,6.4888,970064.1483
2012-05-03 15:30:00,16.97,16.99,16.94,16.94,653837.0159182703,6.4888,6.4965,6.4774,6.4774,653837.0159
2012-05-03 15:40:00,16.95,16.97,16.92,16.94,946305.5357567118,6.4812,6.4888,6.4697,6.4774,946305.5358
2012-05-03 15:50:00,16.94,17.0,16.93,16.99,1732240.43715847,6.4774,6.5003,6.4735,6.4965,1732240.4372
2012-05-04 09:30:00,16.81,16.83,16.76,16.79,937514.8491328108,6.4277,6.4353,6.4085,6.42,937514.8491
2012-05-04 09:40:00,16.79,16.83,16.74,16.76,1085768.5911142789,6.42,6.4353,6.4009,6.4085,1085768.5911
2012-05-04 09:50:00,16.76,16.83,16.75,16.77,764789.7362794013,6.4085,6.4353,6.4047,6.4124,764789.7363
2012-05-04 10:00:00,16.77,16.79,16.71,16.72,884770.7293894037,6.4124,6.42,6.3894,6.3932,884770.7294
2012-05-04 10:10:00,16.72,16.73,16.67,16.67,669992.8724162509,6.3932,6.3971,6.3741,6.3741,669992.8724
2012-05-04 10:20:00,16.68,16.73,16.67,16.68,627940.1282965075,6.378,6.3971,6.3741,6.378,627940.1283
2012-05-04 10:30:00,16.68,16.7,16.64,16.64,725112.8534093609,6.378,6.3856,6.3627,6.3627,725112.8534
2012-05-04 10:40:00,16.64,16.69,16.63,16.69,765264.9085293419,6.3627,6.3818,6.3588,6.3818,765264.9085
2012-05-04 10:50:00,16.69,16.75,16.67,16.75,811594.2028985508,6.3818,6.4047,6.3741,6.4047,811594.2029
2012-05-04 11:00:00,16.75,16.75,16.68,16.68,622238.0612972203,6.4047,6.4047,6.378,6.378,622238.0613
2012-05-04 11:10:00,16.68,16.71,16.66,16.69,484675.6949394156,6.378,6.3894,6.3703,6.3818,484675.6949
2012-05-04 11:20:00,16.69,16.71,16.66,16.68,443573.29531955335,6.3818,6.3894,6.3703,6.378,443573.2953
2012-05-04 11:30:00,16.68,16.68,16.63,16.63,874079.3537657401,6.378,6.378,6.3588,6.3588,874079.3538
2012-05-04 11:40:00,16.63,16.64,16.62,16.64,1128296.507483963,6.3588,6.3627,6.355,6.3627,1128296.5075
2012-05-04 11:50:00,16.64,16.64,16.61,16.63,611309.0995485864,6.3627,6.3627,6.3512,6.3588,611309.0995
2012-05-04 12:00:00,16.63,16.67,16.63,16.66,469945.35519125685,6.3588,6.3741,6.3588,6.3703,469945.3552
2012-05-04 12:10:00,16.66,16.67,16.63,16.63,838679.0211451652,6.3703,6.3741,6.3588,6.3588,838679.0211
2012-05-04 12:20:00,16.63,16.63,16.61,16.62,367308.1492040865,6.3588,6.3588,6.3512,6.355,367308.1492
2012-05-04 12:30:00,16.62,16.63,16.6,16.6,493941.5538132573,6.355,6.3588,6.3474,6.3474,493941.5538
2012-05-04 12:40:00,16.6,16.65,16.59,16.63,268234.73509147065,6.3474,6.3665,6.3435,6.3588,268234.7351
2012-05-04 12:50:00,16.64,16.64,16.58,16.61,308149.20408648136,6.3627,6.3627,6.3397,6.3512,308149.2041
2012-05-04 13:00:00,16.61,16.63,16.6,16.6,292943.692088382,6.3512,6.3588,6.3474,6.3474,292943.6921
2012-05-04 13:10:00,16.6,16.61,16.57,16.58,276312.6633404609,6.3474,6.3512,6.3359,6.3397,276312.6633
2012-05-04 13:20:00,16.58,16.58,16.55,16.58,305535.75671180803,6.3397,6.3397,6.3282,6.3397,305535.7567
2012-05-04 13:30:00,16.58,16.63,16.57,16.6,413875.02969826566,6.3397,6.3588,6.3359,6.3474,413875.0297
2012-05-04 13:40:00,16.6,16.62,16.58,16.6,554526.0156806842,6.3474,6.355,6.3397,6.3474,554526.0157
2012-05-04 13:50:00,16.6,16.65,16.6,16.64,290567.83083867904,6.3474,6.3665,6.3474,6.3627,290567.8308
2012-05-04 14:00:00,16.64,16.68,16.63,16.66,526490.8529341887,6.3627,6.378,6.3588,6.3703,526490.8529
2012-05-04 14:10:00,16.66,16.67,16.63,16.67,468995.0106913757,6.3703,6.3741,6.3588,6.3741,468995.0107
2012-05-04 14:20:00,16.67,16.67,16.64,16.65,357329.53195533383,6.3741,6.3741,6.3627,6.3665,357329.532
2012-05-04 14:30:00,16.65,16.66,16.6,16.63,393205.0368258494,6.3665,6.3703,6.3474,6.3588,393205.0368
2012-05-04 14:40:00,16.62,16.63,16.58,16.6,574008.077928249,6.355,6.3588,6.3397,6.3474,574008.0779
2012-05-04 14:50:00,16.6,16.63,16.58,16.61,473271.560940841,6.3474,6.3588,6.3397,6.3512,473271.5609
2012-05-04 15:00:00,16.62,16.65,16.61,16.63,235923.02209550963,6.355,6.3665,6.3512,6.3588,235923.0221
2012-05-04 15:10:00,16.63,16.64,16.62,16.62,378474.6970776907,6.3588,6.3627,6.355,6.355,378474.6971
2012-05-04 15:20:00,16.63,16.64,16.62,16.63,378712.28320266097,6.3588,6.3627,6.355,6.3588,378712.2832
2012-05-04 15:30:00,16.63,16.65,16.62,16.64,577571.8698028035,6.3588,6.3665,6.355,6.3627,577571.8698
2012-05-04 15:40:00,16.64,16.68,16.64,16.68,727013.5424091233,6.3627,6.378,6.3627,6.378,727013.5424
2012-05-04 15:50:00,16.68,16.68,16.6,16.6,1701354.2409123308,6.378,6.378,6.3474,6.3474,1701354.2409
2012-05-07 09:30:00,16.52,16.64,16.42,16.59,1802090.7578997384,6.3168,6.3627,6.2785,6.3435,1802090.7579
2012-05-07 09:40:00,16.59,16.65,16.57,16.62,1026609.6459966738,6.3435,6.3665,6.3359,6.355,1026609.646
2012-05-07 09:50:00,16.63,16.71,16.62,16.62,1076977.9044903778,6.3588,6.3894,6.355,6.355,1076977.9045
2012-05-07 10:00:00,16.62,16.79,16.62,16.68,1184366.832976954,6.355,6.42,6.355,6.378,1184366.833
2012-05-07 10:10:00,16.68,16.7,16.6,16.64,1162746.4956046566,6.378,6.3856,6.3474,6.3627,1162746.4956
2012-05-07 10:20:00,16.64,16.69,16.61,16.67,1104062.7227369922,6.3627,6.3818,6.3512,6.3741,1104062.7227
2012-05-07 10:30:00,16.67,16.7,16.63,16.66,405559.515324305,6.3741,6.3856,6.3588,6.3703,405559.5153
2012-05-07 10:40:00,16.66,16.72,16.62,16.72,399619.86220004753,6.3703,6.3932,6.355,6.3932,399619.8622
2012-05-07 10:50:00,16.72,16.81,16.71,16.76,677833.2145402709,6.3932,6.4277,6.3894,6.4085,677833.2145
2012-05-07 11:00:00,16.77,16.83,16.77,16.79,1218341.6488477073,6.4124,6.4353,6.4124,6.42,1218341.6488
2012-05-07 11:10:00,16.79,16.83,16.79,16.81,368020.9075789974,6.42,6.4353,6.42,6.4277,368020.9076
2012-05-07 11:20:00,16.81,16.83,16.78,16.79,315276.7878355904,6.4277,6.4353,6.4162,6.42,315276.7878
2012-05-07 11:30:00,16.79,16.81,16.75,16.76,523639.81943454506,6.42,6.4277,6.4047,6.4085,523639.8194
2012-05-07 11:40:00,16.76,16.77,16.72,16.76,464480.8743169399,6.4085,6.4124,6.3932,6.4085,464480.8743
2012-05-07 11:50:00,16.75,16.78,16.75,16.77,578522.2143026848,6.4047,6.4162,6.4047,6.4124,578522.2143
2012-05-07 12:00:00,16.77,16.82,16.75,16.82,630553.5756711808,6.4124,6.4315,6.4047,6.4315,630553.5757
2012-05-07 12:10:00,16.82,16.84,16.79,16.83,716559.7529104301,6.4315,6.4391,6.42,6.4353,716559.7529
2012-05-07 12:20:00,16.83,16.84,16.81,16.84,483962.93656450463,6.4353,6.4391,6.4277,6.4391,483962.9366
2012-05-07 12:30:00,16.84,16.89,16.83,16.86,546685.6735566643,6.4391,6.4583,6.4353,6.4468,546685.6736
2012-05-07 12:40:00,16.87,16.91,16.86,16.91,457115.70444286056,6.4506,6.4659,6.4468,6.4659,457115.7044
2012-05-07 12:50:00,16.91,16.91,16.84,16.86,574720.83630316,6.4659,6.4659,6.4391,6.4468,574720.8363
2012-05-07 13:00:00,16.86,16.88,16.85,16.87,384651.93632691854,6.4468,6.4544,6.443,6.4506,384651.9363
2012-05-07 13:10:00,16.88,16.93,16.87,16.9,697315.2767878356,6.4544,6.4735,6.4506,6.4621,697315.2768
2012-05-07 13:20:00,16.9,16.93,16.88,16.91,641244.9512948444,6.4621,6.4735,6.4544,6.4659,641244.9513
2012-05-07 13:30:00,16.91,16.97,16.9,16.97,496079.82893799,6.4659,6.4888,6.4621,6.4888,496079.8289
2012-05-07 13:40:00,16.97,16.98,16.95,16.96,630315.9895462105,6.4888,6.4927,6.4812,6.485,630315.9895
2012-05-07 13:50:00,16.95,16.99,16.95,16.96,450225.7068187218,6.4812,6.4965,6.4812,6.485,450225.7068
2012-05-07 14:00:00,16.96,16.97,16.92,16.92,302209.5509622238,6.485,6.4888,6.4697,6.4697,302209.551
2012-05-07 14:10:00,16.92,16.93,16.87,16.89,341648.8477072939,6.4697,6.4735,6.4506,6.4583,341648.8477
2012-05-07 14:20:00,16.89,16.96,16.89,16.94,617723.9249227846,6.4583,6.485,6.4583,6.4774,617723.9249
2012-05-07 14:30:00,16.94,16.94,16.88,16.91,473271.560940841,6.4774,6.4774,6.4544,6.4659,473271.5609
2012-05-07 14:40:00,16.91,16.92,16.88,16.92,327156.0940841055,6.4659,6.4697,6.4544,6.4697,327156.0941
2012-05-07 14:50:00,16.91,16.94,16.91,16.92,289142.3140888572,6.4659,6.4774,6.4659,6.4697,289142.3141
2012-05-07 15:00:00,16.92,16.95,16.89,16.89,415538.1325730577,6.4697,6.4812,6.4583,6.4583,415538.1326
2012-05-07 15:10:00,16.89,16.92,16.89,16.91,398669.5177001663,6.4583,6.4697,6.4583,6.4659,398669.5177
2012-05-07 15:20:00,16.91,16.94,16.9,16.92,722261.8199097173,6.4659,6.4774,6.4621,6.4697,722261.8199
2012-05-07 15:30:00,16.92,16.95,16.91,16.93,826562.1287716797,6.4697,6.4812,6.4659,6.4735,826562.1288
2012-05-07 15:40:00,16.93,16.94,16.9,16.92,886671.4183891661,6.4735,6.4774,6.4621,6.4697,886671.4184
2012-05-07 15:50:00,16.91,16.92,16.86,16.87,1885721.0738892849,6.4659,6.4697,6.4468,6.4506,1885721.0739
2012-05-08 09:30:00,16.79,16.9,16.75,16.75,1101449.2753623188,6.42,6.4621,6.4047,6.4047,1101449.2754
2012-05-08 09:40:00,16.75,16.85,16.74,16.84,610121.1689237349,6.4047,6.443,6.4009,6.4391,610121.1689
2012-05-08 09:50:00,16.83,16.84,16.75,16.8,600855.3100498931,6.4353,6.4391,6.4047,6.4238,600855.31
2012-05-08 10:00:00,16.8,16.81,16.73,16.74,1057733.4283677833,6.4238,6.4277,6.3971,6.4009,1057733.4284
2012-05-08 10:10:00,16.74,16.76,16.68,16.75,689474.9346638157,6.4009,6.4085,6.378,6.4047,689474.9347
2012-05-08 10:20:00,16.75,16.76,16.7,16.71,903777.6193870278,6.4047,6.4085,6.3856,6.3894,903777.6194
2012-05-08 10:30:00,16.71,16.72,16.65,16.7,1037301.0216203374,6.3894,6.3932,6.3665,6.3856,1037301.0216
2012-05-08 10:40:00,16.69,16.71,16.67,16.67,846044.1910192445,6.3818,6.3894,6.3741,6.3741,846044.191
2012-05-08 10:50:00,16.67,16.68,16.64,16.65,1068424.803991447,6.3741,6.378,6.3627,6.3665,1068424.804
2012-05-08 11:00:00,16.65,16.65,16.56,16.59,1030411.0239961988,6.3665,6.3665,6.3321,6.3435,1030411.024
2012-05-08 11:10:00,16.59,16.6,16.53,16.58,872653.8370159183,6.3435,6.3474,6.3206,6.3397,872653.837
2012-05-08 11:20:00,16.58,16.61,16.53,16.61,739368.020907579,6.3397,6.3512,6.3206,6.3512,739368.0209
2012-05-08 11:30:00,16.61,16.67,16.6,16.66,487764.3145640295,6.3512,6.3741,6.3474,6.3703,487764.3146
2012-05-08 11:40:00,16.66,16.69,16.65,16.69,427417.4388215728,6.3703,6.3818,6.3665,6.3818,427417.4388
2012-05-08 11:50:00,16.69,16.74,16.68,16.69,522689.4749346639,6.3818,6.4009,6.378,6.3818,522689.4749
2012-05-08 12:00:00,16.69,16.69,16.63,16.65,306723.6873366595,6.3818,6.3818,6.3588,6.3665,306723.6873
2012-05-08 12:10:00,16.65,16.68,16.63,16.68,225231.6464718461,6.3665,6.378,6.3588,6.378,225231.6465
2012-05-08 12:20:00,16.69,16.7,16.66,16.69,374910.90520313615,6.3818,6.3856,6.3703,6.3818,374910.9052
2012-05-08 12:30:00,16.69,16.71,16.67,16.71,350439.53433119506,6.3818,6.3894,6.3741,6.3894,350439.5343
2012-05-08 12:40:00,16.71,16.73,16.68,16.7,433594.6780708007,6.3894,6.3971,6.378,6.3856,433594.6781
2012-05-08 12:50:00,16.7,16.71,16.67,16.68,418389.1660727013,6.3856,6.3894,6.3741,6.378,418389.1661
2012-05-08 13:00:00,16.68,16.71,16.68,16.71,294369.20883820386,6.378,6.3894,6.378,6.3894,294369.2088
2012-05-08 13:10:00,16.72,16.79,16.71,16.76,520076.0275599905,6.3932,6.42,6.3894,6.4085,520076.0276
2012-05-08 13:20:00,16.76,16.81,16.74,16.81,477548.1111903065,6.4085,6.4277,6.4009,6.4277,477548.1112
2012-05-08 13:30:00,16.81,16.82,16.77,16.79,446899.5010691376,6.4277,6.4315,6.4124,6.42,446899.5011
2012-05-08 13:40:00,16.79,16.81,16.78,16.8,364219.52957947255,6.42,6.4277,6.4162,6.4238,364219.5296
2012-05-08 13:50:00,16.8,16.82,16.76,16.82,212639.5818484201,6.4238,6.4315,6.4085,6.4315,212639.5818
2012-05-08 14:00:00,16.82,16.82,16.77,16.79,429793.3000712759,6.4315,6.4315,6.4124,6.42,429793.3001
2012-05-08 14:10:00,16.79,16.8,16.76,16.77,380612.9722024234,6.42,6.4238,6.4085,6.4124,380612.9722
2012-05-08 14:20:00,16.77,16.8,16.76,16.8,313138.51271085767,6.4124,6.4238,6.4085,6.4238,313138.5127
2012-05-08 14:30:00,16.8,16.83,16.79,16.82,311237.82371109526,6.4238,6.4353,6.42,6.4315,311237.8237
2012-05-08 14:40:00,16.83,16.86,16.81,16.85,343074.3644571157,6.4353,6.4468,6.4277,6.443,343074.3645
2012-05-08 14:50:00,16.85,16.89,16.84,16.84,450700.8790686624,6.443,6.4583,6.4391,6.4391,450700.8791
2012-05-08 15:00:00,16.84,16.88,16.82,16.84,606557.3770491803,6.4391,6.4544,6.4315,6.4391,606557.377
2012-05-08 15:10:00,16.84,16.93,16.83,16.93,610833.9272986457,6.4391,6.4735,6.4353,6.4735,610833.9273
2012-05-08 15:20:00,16.93,16.95,16.88,16.92,684723.2121644096,6.4735,6.4812,6.4544,6.4697,684723.2122
2012-05-08 15:30:00,16.92,16.96,16.9,16.94,766690.4252791638,6.4697,6.485,6.4621,6.4774,766690.4253
2012-05-08 15:40:00,16.94,16.95,16.91,16.92,1193395.1057258255,6.4774,6.4812,6.4659,6.4697,1193395.1057
2012-05-08 15:50:00,16.92,16.96,16.9,16.92,1443098.1230696128,6.4697,6.485,6.4621,6.4697,1443098.1231
2012-05-09 09:30:00,16.71,16.8,16.69,16.79,984556.9018769304,6.3894,6.4238,6.3818,6.42,984556.9019
2012-05-09 09:40:00,16.79,16.88,16.79,16.79,1194820.6224756474,6.42,6.4544,6.42,6.42,1194820.6225
2012-05-09 09:50:00,16.79,16.87,16.79,16.87,809931.1000237586,6.42,6.4506,6.42,6.4506,809931.1
2012-05-09 10:00:00,16.87,16.92,16.78,16.81,832739.3680209076,6.4506,6.4697,6.4162,6.4277,832739.368
2012-05-09 10:10:00,16.81,16.83,16.75,16.77,1139700.6414825374,6.4277,6.4353,6.4047,6.4124,1139700.6415
2012-05-09 10:20:00,16.77,16.78,16.7,16.71,1399619.8622000476,6.4124,6.4162,6.3856,6.3894,1399619.8622
2012-05-09 10:30:00,16.71,16.79,16.71,16.77,942741.7438821573,6.3894,6.42,6.3894,6.4124,942741.7439
2012-05-09 10:40:00,16.77,16.84,16.76,16.81,641244.9512948444,6.4124,6.4391,6.4085,6.4277,641244.9513
2012-05-09 10:50:00,16.81,16.84,16.77,16.79,439296.7450700879,6.4277,6.4391,6.4124,6.42,439296.7451
2012-05-09 11:00:00,16.79,16.87,16.76,16.86,1101686.8614872892,6.42,6.4506,6.4085,6.4468,1101686.8615
2012-05-09 11:10:00,16.86,16.93,16.85,16.88,880019.0068899976,6.4468,6.4735,6.443,6.4544,880019.0069
2012-05-09 11:20:00,16.88,16.92,16.88,16.91,448325.0178189594,6.4544,6.4697,6.4544,6.4659,448325.0178
2012-05-09 11:30:00,16.91,16.97,16.88,16.95,498693.27631266334,6.4659,6.4888,6.4544,6.4812,498693.2763
2012-05-09 11:40:00,16.95,17.05,16.95,17.05,1360180.5654549776,6.4812,6.5194,6.4812,6.5194,1360180.5655
2012-05-09 11:50:00,17.05,17.11,17.03,17.05,976954.1458778807,6.5194,6.5424,6.5118,6.5194,976954.1459
2012-05-09 12:00:00,17.05,17.05,16.97,16.97,607270.1354240912,6.5194,6.5194,6.4888,6.4888,607270.1354
2012-05-09 12:10:00,16.98,17.01,16.97,17.0,631266.3340460918,6.4927,6.5041,6.4888,6.5003,631266.334
2012-05-09 12:20:00,17.0,17.03,16.99,17.03,606794.9631741507,6.5003,6.5118,6.4965,6.5118,606794.9632
2012-05-09 12:30:00,17.03,17.04,16.99,17.01,1072938.9403658826,6.5118,6.5156,6.4965,6.5041,1072938.9404
2012-05-09 12:40:00,17.01,17.03,16.98,17.02,596578.7598004277,6.5041,6.5118,6.4927,6.508,596578.7598
2012-05-09 12:50:00,17.01,17.08,17.0,17.05,751484.9132810644,6.5041,6.5309,6.5003,6.5194,751484.9133
2012-05-09 13:00:00,17.05,17.11,17.04,17.05,519363.2691850796,6.5194,6.5424,6.5156,6.5194,519363.2692
2012-05-09 13:10:00,17.05,17.06,17.0,17.01,656212.8771679734,6.5194,6.5233,6.5003,6.5041,656212.8772
2012-05-09 13:20:00,17.01,17.11,17.01,17.05,1102162.03373723,6.5041,6.5424,6.5041,6.5194,1102162.0337
2012-05-09 13:30:00,17.05,17.11,17.05,17.1,705393.2050368258,6.5194,6.5424,6.5194,6.5385,705393.205
2012-05-09 13:40:00,17.1,17.14,17.09,17.11,410786.4100736517,6.5385,6.5538,6.5347,6.5424,410786.4101
2012-05-09 13:50:00,17.11,17.15,17.1,17.1,729864.575908767,6.5424,6.5577,6.5385,6.5385,729864.5759
2012-05-09 14:00:00,17.1,17.13,17.08,17.12,871941.0786410074,6.5385,6.55,6.5309,6.5462,871941.0786
2012-05-09 14:10:00,17.12,17.14,17.09,17.09,749821.8104062723,6.5462,6.5538,6.5347,6.5347,749821.8104
2012-05-09 14:20:00,17.09,17.17,17.08,17.16,1526253.2668092183,6.5347,6.5653,6.5309,6.5615,1526253.2668
2012-05-09 14:30:00,17.16,17.19,17.15,17.17,1311000.237586125,6.5615,6.573,6.5577,6.5653,1311000.2376
2012-05-09 14:40:00,17.17,17.19,17.15,17.17,1522689.474934664,6.5653,6.573,6.5577,6.5653,1522689.4749
2012-05-09 14:50:00,17.17,17.19,17.14,17.15,749584.224281302,6.5653,6.573,6.5538,6.5577,749584.2243
2012-05-09 15:00:00,17.15,17.16,17.07,17.07,613447.374673319,6.5577,6.5615,6.5271,6.5271,613447.3747
2012-05-09 15:10:00,17.07,17.08,17.03,17.05,882870.0403896413,6.5271,6.5309,6.5118,6.5194,882870.0404
2012-05-09 15:20:00,17.05,17.08,17.03,17.04,830601.0928961749,6.5194,6.5309,6.5118,6.5156,830601.0929
2012-05-09 15:30:00,17.04,17.1,17.03,17.08,780945.5927773818,6.5156,6.5385,6.5118,6.5309,780945.5928
2012-05-09 15:40:00,17.08,17.15,17.06,17.13,2013067.2368733664,6.5309,6.5577,6.5233,6.55,2013067.2369
2012-05-09 15:50:00,17.12,17.13,17.05,17.08,2483250.178189594,6.5462,6.55,6.5194,6.5309,2483250.1782
2012-05-10 09:30:00,17.21,17.33,17.16,17.33,1707531.4801615586,6.5806,6.6265,6.5615,6.6265,1707531.4802
2012-05-10 09:40:00,17.33,17.34,17.26,17.33,1167260.6319790925,6.6265,6.6303,6.5997,6.6265,1167260.632
2012-05-10 09:50:00,17.33,17.41,17.31,17.38,1723212.1644095986,6.6265,6.6571,6.6188,6.6456,1723212.1644
2012-05-10 10:00:00,17.38,17.4,17.32,17.37,1569731.5276787835,6.6456,6.6533,6.6227,6.6418,1569731.5277
2012-05-10 10:10:00,17.38,17.39,17.28,17.28,1248039.914468995,6.6456,6.6494,6.6074,6.6074,1248039.9145
2012-05-10 10:20:00,17.28,17.32,17.21,17.24,1117842.7179852696,6.6074,6.6227,6.5806,6.5921,1117842.718
2012-05-10 10:30:00,17.24,17.29,17.21,17.29,903064.8610121168,6.5921,6.6112,6.5806,6.6112,903064.861
2012-05-10 10:40:00,17.29,17.33,17.29,17.32,964599.667379425,6.6112,6.6265,6.6112,6.6227,964599.6674
2012-05-10 10:50:00,17.32,17.32,17.24,17.26,872653.8370159183,6.6227,6.6227,6.5921,6.5997,872653.837
2012-05-10 11:00:00,17.26,17.29,17.26,17.28,576621.5253029224,6.5997,6.6112,6.5997,6.6074,576621.5253
2012-05-10 11:10:00,17.27,17.29,17.24,17.26,1932287.954383464,6.6036,6.6112,6.5921,6.5997,1932287.9544
2012-05-10 11:20:00,17.27,17.28,17.22,17.24,824423.8536469471,6.6036,6.6074,6.5844,6.5921,824423.8536
2012-05-10 11:30:00,17.24,17.27,17.21,17.26,1580660.4894274175,6.5921,6.6036,6.5806,6.5997,1580660.4894
2012-05-10 11:40:00,17.26,17.26,17.23,17.25,1360180.5654549776,6.5997,6.5997,6.5883,6.5959,1360180.5655
2012-05-10 11:50:00,17.25,17.26,17.23,17.25,602755.9990496555,6.5959,6.5997,6.5883,6.5959,602755.999
2012-05-10 12:00:00,17.24,17.26,17.22,17.24,1067949.6317415065,6.5921,6.5997,6.5844,6.5921,1067949.6317
2012-05-10 12:10:00,17.24,17.31,17.23,17.31,368971.2520788786,6.5921,6.6188,6.5883,6.6188,368971.2521
2012-05-10 12:20:00,17.31,17.32,17.28,17.29,494654.3121881682,6.6188,6.6227,6.6074,6.6112,494654.3122
2012-05-10 12:30:00,17.29,17.39,17.29,17.37,875742.4566405322,6.6112,6.6494,6.6112,6.6418,875742.4566
2012-05-10 12:40:00,17.37,17.42,17.36,17.39,640294.6067949632,6.6418,6.6609,6.638,6.6494,640294.6068
2012-05-10 12:50:00,17.4,17.43,17.37,17.4,823235.9230220956,6.6533,6.6647,6.6418,6.6533,823235.923
2012-05-10 13:00:00,17.4,17.4,17.35,17.37,747683.5352815395,6.6533,6.6533,6.6341,6.6418,747683.5353
2012-05-10 13:10:00,17.36,17.37,17.32,17.34,779520.07602756,6.638,6.6418,6.6227,6.6303,779520.076
2012-05-10 13:20:00,17.34,17.35,17.32,17.33,650748.3962936564,6.6303,6.6341,6.6227,6.6265,650748.3963
2012-05-10 13:30:00,17.33,17.38,17.33,17.37,921596.5787598004,6.6265,6.6456,6.6265,6.6418,921596.5788
2012-05-10 13:40:00,17.37,17.37,17.33,17.35,738180.0902827275,6.6418,6.6418,6.6265,6.6341,738180.0903
2012-05-10 13:50:00,17.35,17.36,17.34,17.34,575671.1808030411,6.6341,6.638,6.6303,6.6303,575671.1808
2012-05-10 14:00:00,17.34,17.38,17.33,17.37,641007.365169874,6.6303,6.6456,6.6265,6.6418,641007.3652
2012-05-10 14:10:00,17.37,17.4,17.37,17.38,532905.6783083868,6.6418,6.6533,6.6418,6.6456,532905.6783
2012-05-10 14:20:00,17.38,17.4,17.37,17.4,1211689.2373485388,6.6456,6.6533,6.6418,6.6533,1211689.2373
2012-05-10 14:30:00,17.4,17.4,17.32,17.37,1137799.952482775,6.6533,6.6533,6.6227,6.6418,1137799.9525
2012-05-10 14:40:00,17.37,17.4,17.35,17.35,685435.9705393205,6.6418,6.6533,6.6341,6.6341,685435.9705
2012-05-10 14:50:00,17.35,17.37,17.3,17.31,700403.8964124495,6.6341,6.6418,6.615,6.6188,700403.8964
2012-05-10 15:00:00,17.31,17.35,17.29,17.3,745307.6740318366,6.6188,6.6341,6.6112,6.615,745307.674
2012-05-10 15:10:00,17.31,17.32,17.3,17.3,438583.986695177,6.6188,6.6227,6.615,6.615,438583.9867
2012-05-10 15:20:00,17.3,17.35,17.3,17.34,1180090.2827274888,6.615,6.6341,6.615,6.6303,1180090.2827
2012-05-10 15:30:00,17.34,17.35,17.31,17.34,787835.5904015206,6.6303,6.6341,6.6188,6.6303,787835.5904
2012-05-10 15:40:00,17.34,17.37,17.3,17.33,1820622.4756474225,6.6303,6.6418,6.615,6.6265,1820622.4756
2012-05-10 15:50:00,17.33,17.35,17.3,17.34,2791399.382276075,6.6265,6.6341,6.615,6.6303,2791399.3823
2012-05-11 09:30:00,17.27,17.33,17.22,17.25,1121406.5098598243,6.6036,6.6265,6.5844,6.5959,1121406.5099
2012-05-11 09:40:00,17.25,17.34,17.25,17.28,808267.9971489665,6.5959,6.6303,6.5959,6.6074,808267.9971
2012-05-11 09:50:00,17.27,17.33,17.25,17.31,474934.6638156332,6.6036,6.6265,6.5959,6.6188,474934.6638
2012-05-11 10:00:00,17.31,17.38,17.29,17.29,1461154.6685673555,6.6188,6.6456,6.6112,6.6112,1461154.6686
2012-05-11 10:10:00,17.3,17.37,17.29,17.32,986457.5908766928,6.615,6.6418,6.6112,6.6227,986457.5909
2012-05-11 10:20:00,17.32,17.37,17.32,17.37,1624376.336421953,6.6227,6.6418,6.6227,6.6418,1624376.3364
2012-05-11 10:30:00,17.37,17.38,17.32,17.35,1426229.508196721,6.6418,6.6456,6.6227,6.6341,1426229.5082
2012-05-11 10:40:00,17.35,17.37,17.32,17.33,947493.4663815632,6.6341,6.6418,6.6227,6.6265,947493.4664
2012-05-11 10:50:00,17.33,17.36,17.31,17.36,713233.5471608458,6.6265,6.638,6.6188,6.638,713233.5472
2012-05-11 11:00:00,17.36,17.37,17.32,17.35,674744.594915657,6.638,6.6418,6.6227,6.6341,674744.5949
2012-05-11 11:10:00,17.35,17.37,17.33,17.34,719648.372535044,6.6341,6.6418,6.6265,6.6303,719648.3725
2012-05-11 11:20:00,17.34,17.36,17.32,17.35,519125.6830601093,6.6303,6.638,6.6227,6.6341,519125.6831
2012-05-11 11:30:00,17.35,17.38,17.35,17.37,845569.0187693039,6.6341,6.6456,6.6341,6.6418,845569.0188
2012-05-11 11:40:00,17.36,17.37,17.33,17.35,1058208.600617724,6.638,6.6418,6.6265,6.6341,1058208.6006
2012-05-11 11:50:00,17.35,17.35,17.3,17.31,391066.7617011167,6.6341,6.6341,6.615,6.6188,391066.7617
2012-05-11 12:00:00,17.31,17.32,17.29,17.29,358755.0487051556,6.6188,6.6227,6.6112,6.6112,358755.0487
2012-05-11 12:10:00,17.29,17.29,17.26,17.27,437871.2283202661,6.6112,6.6112,6.5997,6.6036,437871.2283
2012-05-11 12:20:00,17.27,17.3,17.26,17.26,271085.76859111426,6.6036,6.615,6.5997,6.5997,271085.7686
2012-05-11 12:30:00,17.27,17.29,17.27,17.28,380850.55832739366,6.6036,6.6112,6.6036,6.6074,380850.5583
2012-05-11 12:40:00,17.28,17.29,17.26,17.29,690425.2791636968,6.6074,6.6112,6.5997,6.6112,690425.2792
2012-05-11 12:50:00,17.28,17.29,17.25,17.27,537419.8146828226,6.6074,6.6112,6.5959,6.6036,537419.8147
2012-05-11 13:00:00,17.27,17.28,17.25,17.26,515086.71893561416,6.6036,6.6074,6.5959,6.5997,515086.7189
2012-05-11 13:10:00,17.25,17.27,17.24,17.25,436208.125445474,6.5959,6.6036,6.5921,6.5959,436208.1254
2012-05-11 13:20:00,17.25,17.29,17.23,17.27,735804.2290330245,6.5959,6.6112,6.5883,6.6036,735804.229
2012-05-11 13:30:00,17.27,17.29,17.26,17.27,437871.2283202661,6.6036,6.6112,6.5997,6.6036,437871.2283
2012-05-11 13:40:00,17.27,17.28,17.25,17.27,393205.0368258494,6.6036,6.6074,6.5959,6.6036,393205.0368
2012-05-11 13:50:00,17.27,17.28,17.25,17.25,275599.90496555,6.6036,6.6074,6.5959,6.5959,275599.905
2012-05-11 14:00:00,17.26,17.27,17.24,17.26,427655.0249465432,6.5997,6.6036,6.5921,6.5997,427655.0249
2012-05-11 14:10:00,17.26,17.27,17.23,17.26,279638.8690900452,6.5997,6.6036,6.5883,6.5997,279638.8691
2012-05-11 14:20:00,17.26,17.26,17.23,17.24,270135.42409123306,6.5997,6.5997,6.5883,6.5921,270135.4241
2012-05-11 14:30:00,17.23,17.24,17.19,17.19,462817.7714421478,6.5883,6.5921,6.573,6.573,462817.7714
2012-05-11 14:40:00,17.2,17.23,17.19,17.2,423378.4746970777,6.5768,6.5883,6.573,6.5768,423378.4747
2012-05-11 14:50:00,17.21,17.21,17.16,17.19,1043240.674744595,6.5806,6.5806,6.5615,6.573,1043240.6747
2012-05-11 15:00:00,17.2,17.22,17.17,17.18,875267.2843905917,6.5768,6.5844,6.5653,6.5691,875267.2844
2012-05-11 15:10:00,17.18,17.21,17.18,17.19,433357.0919458304,6.5691,6.5806,6.5691,6.573,433357.0919
2012-05-11 15:20:00,17.19,17.2,17.17,17.2,450225.7068187218,6.573,6.5768,6.5653,6.5768,450225.7068
2012-05-11 15:30:00,17.19,17.19,17.17,17.19,685435.9705393205,6.573,6.573,6.5653,6.573,685435.9705
2012-05-11 15:40:00,17.19,17.19,17.13,17.16,1071038.2513661203,6.573,6.573,6.55,6.5615,1071038.2514
2012-05-11 15:50:00,17.16,17.16,17.13,17.13,1618911.855547636,6.5615,6.5615,6.55,6.55,1618911.8555
2012-05-14 09:30:00,17.02,17.06,16.98,17.03,897600.3801378,6.508,6.5233,6.4927,6.5118,897600.3801
2012-05-14 09:40:00,17.04,17.11,17.0,17.01,691850.7959135186,6.5156,6.5424,6.5003,6.5041,691850.7959
2012-05-14 09:50:00,17.02,17.03,16.99,16.99,541696.364932288,6.508,6.5118,6.4965,6.4965,541696.3649
2012-05-14 10:00:00,16.99,16.99,16.93,16.94,878593.4901401758,6.4965,6.4965,6.4735,6.4774,878593.4901
2012-05-14 10:10:00,16.93,16.96,16.88,16.89,567355.6664290805,6.4735,6.485,6.4544,6.4583,567355.6664
2012-05-14 10:20:00,16.88,16.89,16.81,16.83,1669280.11404134,6.4544,6.4583,6.4277,6.4353,1669280.114
2012-05-14 10:30:00,16.83,16.86,16.79,16.84,1158945.1176051318,6.4353,6.4468,6.42,6.4391,1158945.1176
2012-05-14 10:40:00,16.84,16.87,16.83,16.85,996911.380375386,6.4391,6.4506,6.4353,6.443,996911.3804
2012-05-14 10:50:00,16.85,16.89,16.84,16.85,874554.5260156807,6.443,6.4583,6.4391,6.443,874554.526
2012-05-14 11:00:00,16.85,16.87,16.83,16.84,1068187.2178664766,6.443,6.4506,6.4353,6.4391,1068187.2179
2012-05-14 11:10:00,16.84,16.86,16.83,16.85,596103.587550487,6.4391,6.4468,6.4353,6.443,596103.5876
2012-05-14 11:20:00,16.85,16.96,16.84,16.93,1040152.055119981,6.443,6.485,6.4391,6.4735,1040152.0551
2012-05-14 11:30:00,16.92,16.95,16.88,16.89,534331.1950582087,6.4697,6.4812,6.4544,6.4583,534331.1951
2012-05-14 11:40:00,16.89,16.89,16.84,16.84,648134.9489189831,6.4583,6.4583,6.4391,6.4391,648134.9489
2012-05-14 11:50:00,16.85,16.89,16.84,16.87,537657.4008077928,6.443,6.4583,6.4391,6.4506,537657.4008
2012-05-14 12:00:00,16.87,16.88,16.85,16.86,441435.0201948207,6.4506,6.4544,6.443,6.4468,441435.0202
2012-05-14 12:10:00,16.86,16.88,16.85,16.88,462105.01306723687,6.4468,6.4544,6.443,6.4544,462105.0131
2012-05-14 12:20:00,16.87,16.92,16.87,16.91,419339.5105725826,6.4506,6.4697,6.4506,6.4659,419339.5106
2012-05-14 12:30:00,16.91,16.93,16.91,16.92,369446.4243288192,6.4659,6.4735,6.4659,6.4697,369446.4243
2012-05-14 12:40:00,16.92,16.95,16.92,16.95,293894.03658826323,6.4697,6.4812,6.4697,6.4812,293894.0366
2012-05-14 12:50:00,16.95,16.96,16.93,16.94,346875.7424566405,6.4812,6.485,6.4735,6.4774,346875.7425
2012-05-14 13:00:00,16.94,16.97,16.94,16.96,228557.85222143028,6.4774,6.4888,6.4774,6.485,228557.8522
2012-05-14 13:10:00,16.96,16.96,16.88,16.91,421715.3718222856,6.485,6.485,6.4544,6.4659,421715.3718
2012-05-14 13:20:00,16.91,16.94,16.9,16.93,263007.84034212405,6.4659,6.4774,6.4621,6.4735,263007.8403
2012-05-14 13:30:00,16.93,16.99,16.92,16.99,360893.3238298884,6.4735,6.4965,6.4697,6.4965,360893.3238
2012-05-14 13:40:00,16.99,17.0,16.95,16.95,313138.51271085767,6.4965,6.5003,6.4812,6.4812,313138.5127
2012-05-14 13:50:00,16.95,17.01,16.95,16.98,267759.5628415301,6.4812,6.5041,6.4812,6.4927,267759.5628
2012-05-14 14:00:00,16.98,17.01,16.98,17.0,249227.84509384647,6.4927,6.5041,6.4927,6.5003,249227.8451
2012-05-14 14:10:00,17.0,17.01,16.96,16.97,445473.98431931576,6.5003,6.5041,6.485,6.4888,445473.9843
2012-05-14 14:20:00,16.97,16.98,16.96,16.98,373485.3884533143,6.4888,6.4927,6.485,6.4927,373485.3885
2012-05-14 14:30:00,16.98,17.01,16.97,16.99,390116.4172012355,6.4927,6.5041,6.4888,6.4965,390116.4172
2012-05-14 14:40:00,16.98,17.0,16.97,16.97,360655.737704918,6.4927,6.5003,6.4888,6.4888,360655.7377
2012-05-14 14:50:00,16.97,17.0,16.92,16.95,361130.90995485865,6.4888,6.5003,6.4697,6.4812,361130.91
2012-05-14 15:00:00,16.95,16.96,16.92,16.95,481349.4891898313,6.4812,6.485,6.4697,6.4812,481349.4892
2012-05-14 15:10:00,16.95,16.98,16.95,16.96,509622.2380612972,6.4812,6.4927,6.4812,6.485,509622.2381
2012-05-14 15:20:00,16.95,16.97,16.94,16.96,383226.4195770967,6.4812,6.4888,6.4774,6.485,383226.4196
2012-05-14 15:30:00,16.96,17.0,16.96,16.97,760275.5999049656,6.485,6.5003,6.485,6.4888,760275.5999
2012-05-14 15:40:00,16.97,16.99,16.93,16.95,1025659.3014967926,6.4888,6.4965,6.4735,6.4812,1025659.3015
2012-05-14 15:50:00,16.95,16.97,16.92,16.93,1346875.7424566406,6.4812,6.4888,6.4697,6.4735,1346875.7425
2012-05-15 09:30:00,16.95,17.08,16.95,17.03,995248.277500594,6.4812,6.5309,6.4812,6.5118,995248.2775
2012-05-15 09:40:00,17.03,17.03,16.91,16.98,638393.9177952008,6.5118,6.5118,6.4659,6.4927,638393.9178
2012-05-15 09:50:00,16.97,17.02,16.95,16.97,421002.61344737466,6.4888,6.508,6.4812,6.4888,421002.6134
2012-05-15 10:00:00,16.98,17.03,16.91,16.96,649322.8795438346,6.4927,6.5118,6.4659,6.485,649322.8795
2012-05-15 10:10:00,16.96,17.0,16.94,16.96,571394.6305535757,6.485,6.5003,6.4774,6.485,571394.6306
2012-05-15 10:20:00,16.97,17.06,16.97,17.05,580185.3171774768,6.4888,6.5233,6.4888,6.5194,580185.3172
2012-05-15 10:30:00,17.05,17.05,16.97,16.98,570919.4583036351,6.5194,6.5194,6.4888,6.4927,570919.4583
2012-05-15 10:40:00,16.98,17.01,16.95,16.98,492991.2093133761,6.4927,6.5041,6.4812,6.4927,492991.2093
2012-05-15 10:50:00,16.98,17.0,16.96,16.96,411261.58232359233,6.4927,6.5003,6.485,6.485,411261.5823
2012-05-15 11:00:00,16.97,16.97,16.92,16.93,588263.2454264672,6.4888,6.4888,6.4697,6.4735,588263.2454
2012-05-15 11:10:00,16.93,16.93,16.87,16.92,794725.5880256593,6.4735,6.4735,6.4506,6.4697,794725.588
2012-05-15 11:20:00,16.92,16.92,16.87,16.87,346162.9840817296,6.4697,6.4697,6.4506,6.4506,346162.9841
2012-05-15 11:30:00,16.87,16.96,16.87,16.96,354240.9123307199,6.4506,6.485,6.4506,6.485,354240.9123
2012-05-15 11:40:00,16.96,16.99,16.93,16.97,398194.3454502257,6.485,6.4965,6.4735,6.4888,398194.3455
2012-05-15 11:50:00,16.98,16.98,16.94,16.95,201710.62009978617,6.4927,6.4927,6.4774,6.4812,201710.6201
2012-05-15 12:00:00,16.95,16.99,16.95,16.99,353528.153955809,6.4812,6.4965,6.4812,6.4965,353528.154
2012-05-15 12:10:00,16.99,17.02,16.97,17.0,355904.015205512,6.4965,6.508,6.4888,6.5003,355904.0152
2012-05-15 12:20:00,17.0,17.03,16.97,17.02,304110.23996198626,6.5003,6.5118,6.4888,6.508,304110.24
2012-05-15 12:30:00,17.02,17.03,16.98,17.0,210976.478973628,6.508,6.5118,6.4927,6.5003,210976.479
2012-05-15 12:40:00,17.0,17.02,16.96,16.97,263720.5987170349,6.5003,6.508,6.485,6.4888,263720.5987
2012-05-15 12:50:00,16.97,16.97,16.94,16.95,179852.6966025184,6.4888,6.4888,6.4774,6.4812,179852.6966
2012-05-15 13:00:00,16.95,16.97,16.93,16.94,150154.4309812307,6.4812,6.4888,6.4735,6.4774,150154.431
2012-05-15 13:10:00,16.94,16.98,16.94,16.97,268709.9073414113,6.4774,6.4927,6.4774,6.4888,268709.9073
2012-05-15 13:20:00,16.97,16.99,16.96,16.96,217866.47659776668,6.4888,6.4965,6.485,6.485,217866.4766
2012-05-15 13:30:00,16.97,16.97,16.89,16.9,429793.3000712759,6.4888,6.4888,6.4583,6.4621,429793.3001
2012-05-15 13:40:00,16.91,16.92,16.86,16.86,310762.6514611547,6.4659,6.4697,6.4468,6.4468,310762.6515
2012-05-15 13:50:00,16.87,16.89,16.84,16.87,315514.3739605607,6.4506,6.4583,6.4391,6.4506,315514.374
2012-05-15 14:00:00,16.87,16.9,16.85,16.87,439534.33119505824,6.4506,6.4621,6.443,6.4506,439534.3312
2012-05-15 14:10:00,16.87,16.89,16.86,16.87,387502.96982656216,6.4506,6.4583,6.4468,6.4506,387502.9698
2012-05-15 14:20:00,16.87,16.9,16.86,16.87,371347.1133285816,6.4506,6.4621,6.4468,6.4506,371347.1133
2012-05-15 14:30:00,16.87,16.89,16.84,16.85,330007.1275837491,6.4506,6.4583,6.4391,6.443,330007.1276
2012-05-15 14:40:00,16.85,16.87,16.84,16.85,404609.17082442384,6.443,6.4506,6.4391,6.443,404609.1708
2012-05-15 14:50:00,16.85,16.85,16.81,16.84,483962.93656450463,6.443,6.443,6.4277,6.4391,483962.9366
2012-05-15 15:00:00,16.84,16.85,16.81,16.84,1400570.2066999287,6.4391,6.443,6.4277,6.4391,1400570.2067
2012-05-15 15:10:00,16.83,16.85,16.77,16.83,1779520.07602756,6.4353,6.443,6.4124,6.4353,1779520.076
2012-05-15 15:20:00,16.83,16.84,16.81,16.82,942741.7438821573,6.4353,6.4391,6.4277,6.4315,942741.7439
2012-05-15 15:30:00,16.82,16.85,16.81,16.83,773342.8367783321,6.4315,6.443,6.4277,6.4353,773342.8368
2012-05-15 15:40:00,16.83,16.87,16.83,16.84,805892.1358992636,6.4353,6.4506,6.4353,6.4391,805892.1359
2012-05-15 15:50:00,16.84,16.88,16.82,16.85,1212877.1679733903,6.4391,6.4544,6.4315,6.443,1212877.168
2012-05-16 09:30:00,16.95,17.04,16.93,16.97,1207887.859349014,6.4812,6.5156,6.4735,6.4888,1207887.8593
2012-05-16 09:40:00,16.97,17.03,16.9,17.03,834640.05702067,6.4888,6.5118,6.4621,6.5118,834640.057
2012-05-16 09:50:00,17.04,17.13,17.01,17.04,929674.5070087909,6.5156,6.55,6.5041,6.5156,929674.507
2012-05-16 10:00:00,17.04,17.07,16.97,16.97,718935.6141601331,6.5156,6.5271,6.4888,6.4888,718935.6142
2012-05-16 10:10:00,16.97,16.97,16.88,16.91,896174.8633879782,6.4888,6.4888,6.4544,6.4659,896174.8634
2012-05-16 10:20:00,16.92,16.95,16.91,16.92,541458.7788073177,6.4697,6.4812,6.4659,6.4697,541458.7788
2012-05-16 10:30:00,16.92,16.95,16.89,16.89,613684.9607982894,6.4697,6.4812,6.4583,6.4583,613684.9608
2012-05-16 10:40:00,16.89,16.93,16.87,16.92,463530.5298170587,6.4583,6.4735,6.4506,6.4697,463530.5298
2012-05-16 10:50:00,16.92,16.95,16.89,16.89,393680.20907579,6.4697,6.4812,6.4583,6.4583,393680.2091
2012-05-16 11:00:00,16.89,16.9,16.82,16.86,737942.5041577572,6.4583,6.4621,6.4315,6.4468,737942.5042
2012-05-16 11:10:00,16.86,16.89,16.84,16.84,774530.7674031836,6.4468,6.4583,6.4391,6.4391,774530.7674
2012-05-16 11:20:00,16.84,16.84,16.8,16.84,598479.4488001901,6.4391,6.4391,6.4238,6.4391,598479.4488
2012-05-16 11:30:00,16.84,16.87,16.82,16.87,646947.0182941316,6.4391,6.4506,6.4315,6.4506,646947.0183
2012-05-16 11:40:00,16.87,16.87,16.83,16.87,460679.4963174151,6.4506,6.4506,6.4353,6.4506,460679.4963
2012-05-16 11:50:00,16.87,16.88,16.84,16.86,430506.0584461868,6.4506,6.4544,6.4391,6.4468,430506.0584
2012-05-16 12:00:00,16.86,16.87,16.82,16.83,627702.5421715372,6.4468,6.4506,6.4315,6.4353,627702.5422
2012-05-16 12:10:00,16.83,16.84,16.82,16.83,497980.5179377524,6.4353,6.4391,6.4315,6.4353,497980.5179
2012-05-16 12:20:00,16.83,16.85,16.81,16.85,403421.2401995724,6.4353,6.443,6.4277,6.443,403421.2402
2012-05-16 12:30:00,16.85,16.88,16.84,16.87,400332.6205749585,6.443,6.4544,6.4391,6.4506,400332.6206
2012-05-16 12:40:00,16.88,16.88,16.84,16.85,607982.8937990022,6.4544,6.4544,6.4391,6.443,607982.8938
2012-05-16 12:50:00,16.86,16.87,16.83,16.84,630553.5756711808,6.4468,6.4506,6.4353,6.4391,630553.5757
2012-05-16 13:00:00,16.84,16.87,16.84,16.86,257780.9455927774,6.4391,6.4506,6.4391,6.4468,257780.9456
2012-05-16 13:10:00,16.87,16.87,16.84,16.86,258018.53171774768,6.4506,6.4506,6.4391,6.4468,258018.5317
2012-05-16 13:20:00,16.86,16.87,16.84,16.85,240437.15846994537,6.4468,6.4506,6.4391,6.443,240437.1585
2012-05-16 13:30:00,16.85,16.85,16.78,16.79,551674.9821810407,6.443,6.443,6.4162,6.42,551674.9822
2012-05-16 13:40:00,16.79,16.91,16.78,16.81,940128.296507484,6.42,6.4659,6.4162,6.4277,940128.2965
2012-05-16 13:50:00,16.81,16.83,16.8,16.82,520076.0275599905,6.4277,6.4353,6.4238,6.4315,520076.0276
2012-05-16 14:00:00,16.83,16.87,16.8,16.83,1040627.2273699216,6.4353,6.4506,6.4238,6.4353,1040627.2274
2012-05-16 14:10:00,16.83,16.86,16.81,16.86,447849.8455690188,6.4353,6.4468,6.4277,6.4468,447849.8456
2012-05-16 14:20:00,16.86,16.87,16.81,16.84,279163.69684010453,6.4468,6.4506,6.4277,6.4391,279163.6968
2012-05-16 14:30:00,16.84,16.85,16.79,16.82,551199.8099311,6.4391,6.443,6.42,6.4315,551199.8099
2012-05-16 14:40:00,16.82,16.89,16.81,16.87,473746.73319078167,6.4315,6.4583,6.4277,6.4506,473746.7332
2012-05-16 14:50:00,16.87,16.89,16.84,16.85,788548.3487764315,6.4506,6.4583,6.4391,6.443,788548.3488
2012-05-16 15:00:00,16.85,16.86,16.8,16.81,845569.0187693039,6.443,6.4468,6.4238,6.4277,845569.0188
2012-05-16 15:10:00,16.81,16.84,16.8,16.82,445711.5704442861,6.4277,6.4391,6.4238,6.4315,445711.5704
2012-05-16 15:20:00,16.82,16.83,16.79,16.8,573057.7334283678,6.4315,6.4353,6.42,6.4238,573057.7334
2012-05-16 15:30:00,16.8,16.83,16.79,16.8,1007127.5837491092,6.4238,6.4353,6.42,6.4238,1007127.5837
2012-05-16 15:40:00,16.8,16.81,16.72,16.75,1324305.060584462,6.4238,6.4277,6.3932,6.4047,1324305.0606
2012-05-16 15:50:00,16.75,16.81,16.75,16.78,1740318.36540746,6.4047,6.4277,6.4047,6.4162,1740318.3654
2012-05-17 09:30:00,16.73,16.85,16.73,16.76,832026.6096459967,6.3971,6.443,6.3971,6.4085,832026.6096
2012-05-17 09:40:00,16.76,16.83,16.74,16.77,594440.484675695,6.4085,6.4353,6.4009,6.4124,594440.4847
2012-05-17 09:50:00,16.76,16.89,16.75,16.89,665003.5637918746,6.4085,6.4583,6.4047,6.4583,665003.5638
2012-05-17 10:00:00,16.88,16.89,16.78,16.81,1244000.9503445,6.4544,6.4583,6.4162,6.4277,1244000.9503
2012-05-17 10:10:00,16.82,16.88,16.79,16.84,688524.5901639344,6.4315,6.4544,6.42,6.4391,688524.5902
2012-05-17 10:20:00,16.84,16.92,16.79,16.89,779282.4899025897,6.4391,6.4697,6.42,6.4583,779282.4899
2012-05-17 10:30:00,16.9,16.9,16.84,16.87,515324.3050605845,6.4621,6.4621,6.4391,6.4506,515324.3051
2012-05-17 10:40:00,16.87,16.9,16.79,16.79,526015.6806842481,6.4506,6.4621,6.42,6.42,526015.6807
2012-05-17 10:50:00,16.79,16.84,16.78,16.81,512710.8576859112,6.42,6.4391,6.4162,6.4277,512710.8577
2012-05-17 11:00:00,16.81,16.82,16.74,16.78,621525.3029223094,6.4277,6.4315,6.4009,6.4162,621525.3029
2012-05-17 11:10:00,16.78,16.79,16.73,16.77,554526.0156806842,6.4162,6.42,6.3971,6.4124,554526.0157
2012-05-17 11:20:00,16.76,16.79,16.75,16.76,408410.5488239487,6.4085,6.42,6.4047,6.4085,408410.5488
2012-05-17 11:30:00,16.76,16.77,16.71,16.73,600855.3100498931,6.4085,6.4124,6.3894,6.3971,600855.31
2012-05-17 11:40:00,16.73,16.75,16.72,16.75,316939.89071038255,6.3971,6.4047,6.3932,6.4047,316939.8907
2012-05-17 11:50:00,16.75,16.78,16.72,16.76,483012.5920646234,6.4047,6.4162,6.3932,6.4085,483012.5921
2012-05-17 12:00:00,16.76,16.76,16.66,16.67,598717.0349251603,6.4085,6.4085,6.3703,6.3741,598717.0349
2012-05-17 12:10:00,16.67,16.68,16.63,16.66,464480.8743169399,6.3741,6.378,6.3588,6.3703,464480.8743
2012-05-17 12:20:00,16.66,16.71,16.66,16.68,302922.3093371347,6.3703,6.3894,6.3703,6.378,302922.3093
2012-05-17 12:30:00,16.68,16.69,16.64,16.66,576146.3530529817,6.378,6.3818,6.3627,6.3703,576146.3531
2012-05-17 12:40:00,16.66,16.69,16.66,16.69,344737.4673319078,6.3703,6.3818,6.3703,6.3818,344737.4673
2012-05-17 12:50:00,16.69,16.69,16.65,16.66,194583.0363506772,6.3818,6.3818,6.3665,6.3703,194583.0364
2012-05-17 13:00:00,16.66,16.72,16.66,16.71,377524.3525778095,6.3703,6.3932,6.3703,6.3894,377524.3526
2012-05-17 13:10:00,16.71,16.76,16.71,16.76,452126.3958184842,6.3894,6.4085,6.3894,6.4085,452126.3958
2012-05-17 13:20:00,16.76,16.77,16.71,16.72,279401.2829650748,6.4085,6.4124,6.3894,6.3932,279401.283
2012-05-17 13:30:00,16.71,16.72,16.66,16.67,455690.1876930387,6.3894,6.3932,6.3703,6.3741,455690.1877
2012-05-17 13:40:00,16.67,16.69,16.63,16.63,321691.6132097886,6.3741,6.3818,6.3588,6.3588,321691.6132
2012-05-17 13:50:00,16.63,16.65,16.63,16.64,326443.3357091946,6.3588,6.3665,6.3588,6.3627,326443.3357
2012-05-17 14:00:00,16.64,16.65,16.63,16.64,279876.45521501545,6.3627,6.3665,6.3588,6.3627,279876.4552
2012-05-17 14:10:00,16.64,16.64,16.58,16.59,498218.1040627228,6.3627,6.3627,6.3397,6.3435,498218.1041
2012-05-17 14:20:00,16.59,16.63,16.57,16.6,511522.9270610596,6.3435,6.3588,6.3359,6.3474,511522.9271
2012-05-17 14:30:00,16.61,16.63,16.58,16.6,366595.3908291756,6.3512,6.3588,6.3397,6.3474,366595.3908
2012-05-17 14:40:00,16.6,16.61,16.58,16.59,333570.91945830366,6.3474,6.3512,6.3397,6.3435,333570.9195
2012-05-17 14:50:00,16.59,16.62,16.58,16.58,565454.9774293181,6.3435,6.355,6.3397,6.3397,565454.9774
2012-05-17 15:00:00,16.58,16.62,16.52,16.54,885721.0738892849,6.3397,6.355,6.3168,6.3244,885721.0739
2012-05-17 15:10:00,16.54,16.58,16.53,16.58,538132.5730577335,6.3244,6.3397,6.3206,6.3397,538132.5731
2012-05-17 15:20:00,16.58,16.6,16.56,16.56,641007.365169874,6.3397,6.3474,6.3321,6.3321,641007.3652
2012-05-17 15:30:00,16.56,16.57,16.52,16.52,1108576.859111428,6.3321,6.3359,6.3168,6.3168,1108576.8591
2012-05-17 15:40:00,16.53,16.53,16.46,16.47,1671655.975291043,6.3206,6.3206,6.2938,6.2977,1671655.9753
2012-05-17 15:50:00,16.48,16.49,16.43,16.43,2320503.682584937,6.3015,6.3053,6.2824,6.2824,2320503.6826
2012-05-18 09:30:00,16.47,16.59,16.45,16.5,3475885.0083155143,6.2977,6.3435,6.29,6.3091,3475885.0083
2012-05-18 09:40:00,16.5,16.5,16.39,16.42,1297933.0007127584,6.3091,6.3091,6.2671,6.2785,1297933.0007
2012-05-18 09:50:00,16.42,16.42,16.33,16.34,1151342.3616060822,6.2785,6.2785,6.2441,6.2479,1151342.3616
2012-05-18 10:00:00,16.33,16.37,16.28,16.34,1033737.2297457828,6.2441,6.2594,6.225,6.2479,1033737.2297
2012-05-18 10:10:00,16.34,16.38,16.31,16.32,800190.0688999762,6.2479,6.2632,6.2365,6.2403,800190.0689
2012-05-18 10:20:00,16.33,16.39,16.32,16.38,677358.0422903303,6.2441,6.2671,6.2403,6.2632,677358.0423
2012-05-18 10:30:00,16.37,16.42,16.34,16.4,814445.2363981943,6.2594,6.2785,6.2479,6.2709,814445.2364
2012-05-18 10:40:00,16.4,16.42,16.37,16.41,603468.7574245664,6.2709,6.2785,6.2594,6.2747,603468.7574
2012-05-18 10:50:00,16.41,16.44,16.39,16.4,844618.6742694227,6.2747,6.2862,6.2671,6.2709,844618.6743
2012-05-18 11:00:00,16.4,16.42,16.28,16.28,669755.2862912806,6.2709,6.2785,6.225,6.225,669755.2863
2012-05-18 11:10:00,16.28,16.32,16.27,16.28,523639.81943454506,6.225,6.2403,6.2212,6.225,523639.8194
2012-05-18 11:20:00,16.29,16.29,16.23,16.26,745545.2601568069,6.2288,6.2288,6.2059,6.2174,745545.2602
2012-05-18 11:30:00,16.26,16.28,16.09,16.17,1330719.8859586602,6.2174,6.225,6.1524,6.1829,1330719.886
2012-05-18 11:40:00,16.17,16.33,16.16,16.22,1254692.3259681636,6.1829,6.2441,6.1791,6.2021,1254692.326
2012-05-18 11:50:00,16.22,16.22,16.1,16.16,1490377.7619387028,6.2021,6.2021,6.1562,6.1791,1490377.7619
2012-05-18 12:00:00,16.17,16.22,16.16,16.21,1545260.1568068424,6.1829,6.2021,6.1791,6.1982,1545260.1568
2012-05-18 12:10:00,16.21,16.29,16.21,16.29,711095.2720361131,6.1982,6.2288,6.1982,6.2288,711095.272
2012-05-18 12:20:00,16.29,16.36,16.28,16.35,544547.3984319316,6.2288,6.2556,6.225,6.2518,544547.3984
2012-05-18 12:30:00,16.36,16.38,16.34,16.35,524352.5778094559,6.2556,6.2632,6.2479,6.2518,524352.5778
2012-05-18 12:40:00,16.35,16.39,16.32,16.36,463292.9436920884,6.2518,6.2671,6.2403,6.2556,463292.9437
2012-05-18 12:50:00,16.36,16.38,16.31,16.31,557377.0491803279,6.2556,6.2632,6.2365,6.2365,557377.0492
2012-05-18 13:00:00,16.31,16.31,16.27,16.31,446899.5010691376,6.2365,6.2365,6.2212,6.2365,446899.5011
2012-05-18 13:10:00,16.31,16.35,16.31,16.33,543597.0539320504,6.2365,6.2518,6.2365,6.2441,543597.0539
2012-05-18 13:20:00,16.33,16.35,16.33,16.34,346875.7424566405,6.2441,6.2518,6.2441,6.2479,346875.7425
2012-05-18 13:30:00,16.34,16.35,16.28,16.28,603468.7574245664,6.2479,6.2518,6.225,6.225,603468.7574
2012-05-18 13:40:00,16.28,16.3,16.26,16.28,317177.47683535283,6.225,6.2327,6.2174,6.225,317177.4768
2012-05-18 13:50:00,16.28,16.3,16.23,16.25,508434.3074364457,6.225,6.2327,6.2059,6.2135,508434.3074
2012-05-18 14:00:00,16.26,16.3,16.25,16.26,565692.5635542885,6.2174,6.2327,6.2135,6.2174,565692.5636
2012-05-18 14:10:00,16.26,16.31,16.26,16.28,405797.1014492754,6.2174,6.2365,6.2174,6.225,405797.1014
2012-05-18 14:20:00,16.28,16.28,16.24,16.26,660014.2551674983,6.225,6.225,6.2097,6.2174,660014.2552
2012-05-18 14:30:00,16.26,16.26,16.2,16.22,530054.6448087431,6.2174,6.2174,6.1944,6.2021,530054.6448
2012-05-18 14:40:00,16.22,16.25,16.19,16.24,507721.5490615348,6.2021,6.2135,6.1906,6.2097,507721.5491
2012-05-18 14:50:00,16.24,16.26,16.22,16.23,637918.7455452601,6.2097,6.2174,6.2021,6.2059,637918.7455
2012-05-18 15:00:00,16.23,16.26,16.2,16.26,874316.9398907104,6.2059,6.2174,6.1944,6.2174,874316.9399
2012-05-18 15:10:00,16.26,16.3,16.25,16.3,788548.3487764315,6.2174,6.2327,6.2135,6.2327,788548.3488
2012-05-18 15:20:00,16.29,16.3,16.21,16.22,1044191.019244476,6.2288,6.2327,6.1982,6.2021,1044191.0192
2012-05-18 15:30:00,16.22,16.22,16.17,16.18,1051318.6029935852,6.2021,6.2021,6.1829,6.1868,1051318.603
2012-05-18 15:40:00,16.18,16.2,16.12,16.12,1446899.5010691376,6.1868,6.1944,6.1638,6.1638,1446899.5011
2012-05-18 15:50:00,16.12,16.15,16.09,16.15,3154906.153480637,6.1638,6.1753,6.1524,6.1753,3154906.1535
2012-05-21 09:30:00,16.21,16.36,16.18,16.32,1133760.98835828,6.1982,6.2556,6.1868,6.2403,1133760.9884
2012-05-21 09:40:00,16.33,16.36,16.21,16.25,746020.4324067475,6.2441,6.2556,6.1982,6.2135,746020.4324
2012-05-21 09:50:00,16.25,16.28,16.16,16.27,704442.8605369447,6.2135,6.225,6.1791,6.2212,704442.8605
2012-05-21 10:00:00,16.27,16.33,16.23,16.33,741268.7099073414,6.2212,6.2441,6.2059,6.2441,741268.7099
2012-05-21 10:10:00,16.33,16.42,16.31,16.35,1002613.4473746732,6.2441,6.2785,6.2365,6.2518,1002613.4474
2012-05-21 10:20:00,16.35,16.42,16.33,16.42,846519.3632691851,6.2518,6.2785,6.2441,6.2785,846519.3633
2012-05-21 10:30:00,16.42,16.55,16.42,16.53,945355.1912568306,6.2785,6.3282,6.2785,6.3206,945355.1913
2012-05-21 10:40:00,16.53,16.55,16.5,16.53,628177.7144214778,6.3206,6.3282,6.3091,6.3206,628177.7144
2012-05-21 10:50:00,16.53,16.56,16.52,16.54,716322.1667854597,6.3206,6.3321,6.3168,6.3244,716322.1668
2012-05-21 11:00:00,16.54,16.55,16.47,16.48,522689.4749346639,6.3244,6.3282,6.2977,6.3015,522689.4749
2012-05-21 11:10:00,16.48,16.52,16.47,16.49,362318.8405797101,6.3015,6.3168,6.2977,6.3053,362318.8406
2012-05-21 11:20:00,16.49,16.55,16.47,16.55,487051.5561891186,6.3053,6.3282,6.2977,6.3282,487051.5562
2012-05-21 11:30:00,16.55,16.57,16.5,16.54,641720.123544785,6.3282,6.3359,6.3091,6.3244,641720.1235
2012-05-21 11:40:00,16.54,16.58,16.53,16.57,303159.895462105,6.3244,6.3397,6.3206,6.3359,303159.8955
2012-05-21 11:50:00,16.57,16.6,16.57,16.6,275124.7327156094,6.3359,6.3474,6.3359,6.3474,275124.7327
2012-05-21 12:00:00,16.6,16.63,16.57,16.63,682347.3509147066,6.3474,6.3588,6.3359,6.3588,682347.3509
2012-05-21 12:10:00,16.63,16.67,16.63,16.67,526966.0251841292,6.3588,6.3741,6.3588,6.3741,526966.0252
2012-05-21 12:20:00,16.66,16.75,16.66,16.75,522927.0610596341,6.3703,6.4047,6.3703,6.4047,522927.0611
2012-05-21 12:30:00,16.74,16.77,16.73,16.74,575433.5946780709,6.4009,6.4124,6.3971,6.4009,575433.5947
2012-05-21 12:40:00,16.74,16.75,16.71,16.71,333808.50558327395,6.4009,6.4047,6.3894,6.3894,333808.5056
2012-05-21 12:50:00,16.71,16.72,16.68,16.7,242575.4335946781,6.3894,6.3932,6.378,6.3856,242575.4336
2012-05-21 13:00:00,16.7,16.71,16.65,16.67,381563.3167023046,6.3856,6.3894,6.3665,6.3741,381563.3167
2012-05-21 13:10:00,16.67,16.68,16.63,16.63,252316.46471846043,6.3741,6.378,6.3588,6.3588,252316.4647
2012-05-21 13:20:00,16.63,16.69,16.63,16.67,405797.1014492754,6.3588,6.3818,6.3588,6.3741,405797.1014
2012-05-21 13:30:00,16.68,16.71,16.67,16.68,519838.4414350202,6.378,6.3894,6.3741,6.378,519838.4414
2012-05-21 13:40:00,16.68,16.73,16.66,16.71,201473.0339748159,6.378,6.3971,6.3703,6.3894,201473.034
2012-05-21 13:50:00,16.71,16.72,16.64,16.65,740080.7792824899,6.3894,6.3932,6.3627,6.3665,740080.7793
2012-05-21 14:00:00,16.65,16.65,16.59,16.6,397481.5870753148,6.3665,6.3665,6.3435,6.3474,397481.5871
2012-05-21 14:10:00,16.6,16.6,16.56,16.59,645046.3292943692,6.3474,6.3474,6.3321,6.3435,645046.3293
2012-05-21 14:20:00,16.59,16.62,16.56,16.56,377761.93870277976,6.3435,6.355,6.3321,6.3321,377761.9387
2012-05-21 14:30:00,16.57,16.58,16.53,16.53,373010.21620337374,6.3359,6.3397,6.3206,6.3206,373010.2162
2012-05-21 14:40:00,16.53,16.56,16.53,16.53,365645.0463292944,6.3206,6.3321,6.3206,6.3206,365645.0463
2012-05-21 14:50:00,16.53,16.56,16.52,16.55,1282965.0748396297,6.3206,6.3321,6.3168,6.3282,1282965.0748
2012-05-21 15:00:00,16.55,16.61,16.55,16.61,605607.0325492992,6.3282,6.3512,6.3282,6.3512,605607.0325
2012-05-21 15:10:00,16.6,16.66,16.6,16.64,481587.07531480165,6.3474,6.3703,6.3474,6.3627,481587.0753
2012-05-21 15:20:00,16.64,16.67,16.63,16.63,326918.5079591352,6.3627,6.3741,6.3588,6.3588,326918.508
2012-05-21 15:30:00,16.63,16.64,16.61,16.62,462105.01306723687,6.3588,6.3627,6.3512,6.355,462105.0131
2012-05-21 15:40:00,16.62,16.65,16.61,16.64,448087.4316939891,6.355,6.3665,6.3512,6.3627,448087.4317
2012-05-21 15:50:00,16.64,16.65,16.62,16.63,1259444.0484675695,6.3627,6.3665,6.355,6.3588,1259444.0485
2012-05-22 09:30:00,16.64,16.7,16.54,16.6,1151104.7754811118,6.3627,6.3856,6.3244,6.3474,1151104.7755
2012-05-22 09:40:00,16.6,16.66,16.58,16.66,1101686.8614872892,6.3474,6.3703,6.3397,6.3703,1101686.8615
2012-05-22 09:50:00,16.66,16.73,16.65,16.72,722499.4060346875,6.3703,6.3971,6.3665,6.3932,722499.406
2012-05-22 10:00:00,16.72,16.82,16.68,16.81,896887.6217628891,6.3932,6.4315,6.378,6.4277,896887.6218
2012-05-22 10:10:00,16.8,16.83,16.77,16.82,818959.3727726301,6.4238,6.4353,6.4124,6.4315,818959.3728
2012-05-22 10:20:00,16.82,16.84,16.8,16.8,652649.0852934188,6.4315,6.4391,6.4238,6.4238,652649.0853
2012-05-22 10:30:00,16.8,16.84,16.76,16.79,455690.1876930387,6.4238,6.4391,6.4085,6.42,455690.1877
2012-05-22 10:40:00,16.79,16.8,16.75,16.77,391304.347826087,6.42,6.4238,6.4047,6.4124,391304.3478
2012-05-22 10:50:00,16.77,16.77,16.71,16.75,467331.9078165835,6.4124,6.4124,6.3894,6.4047,467331.9078
2012-05-22 11:00:00,16.75,16.78,16.74,16.76,323117.12995961035,6.4047,6.4162,6.4009,6.4085,323117.13
2012-05-22 11:10:00,16.76,16.78,16.74,16.76,567355.6664290805,6.4085,6.4162,6.4009,6.4085,567355.6664
2012-05-22 11:20:00,16.76,16.79,16.76,16.77,238061.2972202424,6.4085,6.42,6.4085,6.4124,238061.2972
2012-05-22 11:30:00,16.78,16.78,16.75,16.76,234259.9192207175,6.4162,6.4162,6.4047,6.4085,234259.9192
2012-05-22 11:40:00,16.76,16.77,16.73,16.75,255642.67046804467,6.4085,6.4124,6.3971,6.4047,255642.6705
2012-05-22 11:50:00,16.75,16.76,16.71,16.72,396056.070325493,6.4047,6.4085,6.3894,6.3932,396056.0703
2012-05-22 12:00:00,16.72,16.73,16.66,16.67,410786.4100736517,6.3932,6.3971,6.3703,6.3741,410786.4101
2012-05-22 12:10:00,16.67,16.7,16.66,16.69,370159.1827037301,6.3741,6.3856,6.3703,6.3818,370159.1827
2012-05-22 12:20:00,16.69,16.72,16.68,16.71,175100.97410311238,6.3818,6.3932,6.378,6.3894,175100.9741
2012-05-22 12:30:00,16.71,16.73,16.67,16.68,293181.2782133524,6.3894,6.3971,6.3741,6.378,293181.2782
2012-05-22 12:40:00,16.68,16.73,16.68,16.72,205987.1703492516,6.378,6.3971,6.378,6.3932,205987.1703
2012-05-22 12:50:00,16.72,16.73,16.71,16.73,165359.94297933002,6.3932,6.3971,6.3894,6.3971,165359.943
2012-05-22 13:00:00,16.73,16.75,16.72,16.75,353290.56783083867,6.3971,6.4047,6.3932,6.4047,353290.5678
2012-05-22 13:10:00,16.75,16.76,16.69,16.71,311475.4098360656,6.4047,6.4085,6.3818,6.3894,311475.4098
2012-05-22 13:20:00,16.71,16.71,16.67,16.67,251603.7063435496,6.3894,6.3894,6.3741,6.3741,251603.7063
2012-05-22 13:30:00,16.68,16.69,16.65,16.68,293181.2782133524,6.378,6.3818,6.3665,6.378,293181.2782
2012-05-22 13:40:00,16.68,16.69,16.64,16.66,360893.3238298884,6.378,6.3818,6.3627,6.3703,360893.3238
2012-05-22 13:50:00,16.66,16.66,16.62,16.63,315751.960085531,6.3703,6.3703,6.355,6.3588,315751.9601
2012-05-22 14:00:00,16.63,16.67,16.62,16.67,407222.6181990972,6.3588,6.3741,6.355,6.3741,407222.6182
2012-05-22 14:10:00,16.66,16.67,16.63,16.65,200760.27559990497,6.3703,6.3741,6.3588,6.3665,200760.2756
2012-05-22 14:20:00,16.65,16.71,16.65,16.7,317652.6490852934,6.3665,6.3894,6.3665,6.3856,317652.6491
2012-05-22 14:30:00,16.7,16.71,16.61,16.62,565454.9774293181,6.3856,6.3894,6.3512,6.355,565454.9774
2012-05-22 14:40:00,16.62,16.65,16.61,16.65,198859.58660014256,6.355,6.3665,6.3512,6.3665,198859.5866
2012-05-22 14:50:00,16.65,16.67,16.62,16.62,320978.85483487765,6.3665,6.3741,6.355,6.355,320978.8548
2012-05-22 15:00:00,16.62,16.65,16.61,16.62,186029.93585174627,6.355,6.3665,6.3512,6.355,186029.9359
2012-05-22 15:10:00,16.62,16.63,16.58,16.59,237110.95272036115,6.355,6.3588,6.3397,6.3435,237110.9527
2012-05-22 15:20:00,16.58,16.59,16.52,16.52,585649.7980517938,6.3397,6.3435,6.3168,6.3168,585649.7981
2012-05-22 15:30:00,16.52,16.52,16.46,16.48,906628.6528866716,6.3168,6.3168,6.2938,6.3015,906628.6529
2012-05-22 15:40:00,16.48,16.5,16.41,16.41,1254692.3259681636,6.3015,6.3091,6.2747,6.2747,1254692.326
2012-05-22 15:50:00,16.42,16.51,16.42,16.51,2537894.986932764,6.2785,6.3129,6.2785,6.3129,2537894.9869
2012-05-23 09:30:00,16.45,16.58,16.42,16.5,857210.7388928487,6.29,6.3397,6.2785,6.3091,857210.7389
2012-05-23 09:40:00,16.5,16.58,16.49,16.5,632454.2646709433,6.3091,6.3397,6.3053,6.3091,632454.2647
2012-05-23 09:50:00,16.5,16.68,16.5,16.65,1001900.6889997624,6.3091,6.378,6.3091,6.3665,1001900.689
2012-05-23 10:00:00,16.65,16.68,16.59,16.62,806604.8942741744,6.3665,6.378,6.3435,6.355,806604.8943
2012-05-23 10:10:00,16.62,16.62,16.5,16.51,503920.17106201,6.355,6.355,6.3091,6.3129,503920.1711
2012-05-23 10:20:00,16.5,16.54,16.45,16.54,570681.8721786648,6.3091,6.3244,6.29,6.3244,570681.8722
2012-05-23 10:30:00,16.54,16.56,16.42,16.42,473033.9748158708,6.3244,6.3321,6.2785,6.2785,473033.9748
2012-05-23 10:40:00,16.42,16.44,16.33,16.36,600617.7239249228,6.2785,6.2862,6.2441,6.2556,600617.7239
2012-05-23 10:50:00,16.37,16.44,16.36,16.4,426229.5081967213,6.2594,6.2862,6.2556,6.2709,426229.5082
2012-05-23 11:00:00,16.4,16.42,16.35,16.39,564029.4606794963,6.2709,6.2785,6.2518,6.2671,564029.4607
2012-05-23 11:10:00,16.4,16.42,16.35,16.39,622475.6474221905,6.2709,6.2785,6.2518,6.2671,622475.6474
2012-05-23 11:20:00,16.39,16.41,16.37,16.38,252554.0508434308,6.2671,6.2747,6.2594,6.2632,252554.0508
2012-05-23 11:30:00,16.38,16.44,16.35,16.38,650510.8101686862,6.2632,6.2862,6.2518,6.2632,650510.8102
2012-05-23 11:40:00,16.38,16.42,16.37,16.39,299358.5174625802,6.2632,6.2785,6.2594,6.2671,299358.5175
2012-05-23 11:50:00,16.39,16.4,16.35,16.36,429318.1278213352,6.2671,6.2709,6.2518,6.2556,429318.1278
2012-05-23 12:00:00,16.36,16.37,16.31,16.35,247089.5699691138,6.2556,6.2594,6.2365,6.2518,247089.57
2012-05-23 12:10:00,16.35,16.4,16.33,16.39,167973.39035400332,6.2518,6.2709,6.2441,6.2671,167973.3904
2012-05-23 12:20:00,16.39,16.4,16.34,16.36,210501.30672368733,6.2671,6.2709,6.2479,6.2556,210501.3067
2012-05-23 12:30:00,16.36,16.42,16.36,16.42,157994.77310525067,6.2556,6.2785,6.2556,6.2785,157994.7731
2012-05-23 12:40:00,16.41,16.47,16.41,16.46,229508.19672131148,6.2747,6.2977,6.2747,6.2938,229508.1967
2012-05-23 12:50:00,16.46,16.46,16.39,16.4,245426.4670943217,6.2938,6.2938,6.2671,6.2709,245426.4671
2012-05-23 13:00:00,16.4,16.43,16.37,16.38,517462.5801853172,6.2709,6.2824,6.2594,6.2632,517462.5802
2012-05-23 13:10:00,16.38,16.43,16.38,16.4,254454.73984319315,6.2632,6.2824,6.2632,6.2709,254454.7398
2012-05-23 13:20:00,16.4,16.44,16.4,16.43,225469.23259681635,6.2709,6.2862,6.2709,6.2824,225469.2326
2012-05-23 13:30:00,16.43,16.45,16.42,16.44,257305.7733428368,6.2824,6.29,6.2785,6.2862,257305.7733
2012-05-23 13:40:00,16.44,16.47,16.42,16.46,275837.49109052034,6.2862,6.2977,6.2785,6.2938,275837.4911
2012-05-23 13:50:00,16.46,16.51,16.44,16.51,1605131.8602993586,6.2938,6.3129,6.2862,6.3129,1605131.8603
2012-05-23 14:00:00,16.51,16.51,16.47,16.51,448800.1900689,6.3129,6.3129,6.2977,6.3129,448800.1901
2012-05-23 14:10:00,16.51,16.51,16.41,16.42,342836.7783321454,6.3129,6.3129,6.2747,6.2785,342836.7783
2012-05-23 14:20:00,16.42,16.44,16.4,16.4,205274.4119743407,6.2785,6.2862,6.2709,6.2709,205274.412
2012-05-23 14:30:00,16.4,16.48,16.39,16.48,287004.0389641245,6.2709,6.3015,6.2671,6.3015,287004.039
2012-05-23 14:40:00,16.47,16.55,16.36,16.5,1006414.825374198,6.2977,6.3282,6.2556,6.3091,1006414.8254
2012-05-23 14:50:00,16.5,16.55,16.5,16.55,412211.9268234736,6.3091,6.3282,6.3091,6.3282,412211.9268
2012-05-23 15:00:00,16.55,16.56,16.5,16.55,454739.8431931575,6.3282,6.3321,6.3091,6.3282,454739.8432
2012-05-23 15:10:00,16.55,16.57,16.52,16.56,502019.4820622476,6.3282,6.3359,6.3168,6.3321,502019.4821
2012-05-23 15:20:00,16.56,16.61,16.56,16.58,800665.2411499169,6.3321,6.3512,6.3321,6.3397,800665.2411
2012-05-23 15:30:00,16.58,16.67,16.58,16.66,930624.851508672,6.3397,6.3741,6.3397,6.3703,930624.8515
2012-05-23 15:40:00,16.66,16.72,16.63,16.65,1593490.1401758138,6.3703,6.3932,6.3588,6.3665,1593490.1402
2012-05-23 15:50:00,16.66,16.7,16.64,16.7,1990496.555001188,6.3703,6.3856,6.3627,6.3856,1990496.555
2012-05-24 09:30:00,17.02,17.11,16.87,16.92,2965312.425754336,6.508,6.5424,6.4506,6.4697,2965312.4258
2012-05-24 09:40:00,16.91,16.98,16.88,16.9,2000237.5861249703,6.4659,6.4927,6.4544,6.4621,2000237.5861
2012-05-24 09:50:00,16.9,16.92,16.79,16.87,1397956.7593252554,6.4621,6.4697,6.42,6.4506,1397956.7593
2012-05-24 10:00:00,16.88,16.97,16.86,16.93,1704442.8605369446,6.4544,6.4888,6.4468,6.4735,1704442.8605
2012-05-24 10:10:00,16.93,16.96,16.88,16.89,1931100.0237586128,6.4735,6.485,6.4544,6.4583,1931100.0238
2012-05-24 10:20:00,16.89,17.0,16.89,16.97,1976003.801378,6.4583,6.5003,6.4583,6.4888,1976003.8014
2012-05-24 10:30:00,16.97,17.03,16.92,16.95,2283202.6609646,6.4888,6.5118,6.4697,6.4812,2283202.661
2012-05-24 10:40:00,16.95,16.99,16.83,16.89,1247802.3283440247,6.4812,6.4965,6.4353,6.4583,1247802.3283
2012-05-24 10:50:00,16.88,16.9,16.8,16.81,1449275.3623188406,6.4544,6.4621,6.4238,6.4277,1449275.3623
2012-05-24 11:00:00,16.81,16.86,16.8,16.81,1272748.8714659065,6.4277,6.4468,6.4238,6.4277,1272748.8715
2012-05-24 11:10:00,16.81,16.9,16.81,16.86,1114516.5122356855,6.4277,6.4621,6.4277,6.4468,1114516.5122
2012-05-24 11:20:00,16.86,16.89,16.85,16.89,643383.2264195771,6.4468,6.4583,6.443,6.4583,643383.2264
2012-05-24 11:30:00,16.89,16.89,16.71,16.71,1488714.6590639106,6.4583,6.4583,6.3894,6.3894,1488714.6591
2012-05-24 11:40:00,16.71,16.74,16.68,16.74,725825.6117842718,6.3894,6.4009,6.378,6.4009,725825.6118
2012-05-24 11:50:00,16.74,16.75,16.67,16.67,524114.9916844856,6.4009,6.4047,6.3741,6.3741,524114.9917
2012-05-24 12:00:00,16.67,16.71,16.61,16.71,1306961.27346163,6.3741,6.3894,6.3512,6.3894,1306961.2735
2012-05-24 12:10:00,16.71,16.75,16.65,16.68,435970.5393205037,6.3894,6.4047,6.3665,6.378,435970.5393
2012-05-24 12:20:00,16.68,16.7,16.65,16.65,369208.8382038489,6.378,6.3856,6.3665,6.3665,369208.8382
2012-05-24 12:30:00,16.65,16.68,16.63,16.66,217628.8904727964,6.3665,6.378,6.3588,6.3703,217628.8905
2012-05-24 12:40:00,16.66,16.7,16.65,16.66,465906.3910667617,6.3703,6.3856,6.3665,6.3703,465906.3911
2012-05-24 12:50:00,16.67,16.67,16.63,16.67,385602.28082679975,6.3741,6.3741,6.3588,6.3741,385602.2808
2012-05-24 13:00:00,16.67,16.73,16.66,16.69,328819.19695889764,6.3741,6.3971,6.3703,6.3818,328819.197
2012-05-24 13:10:00,16.7,16.7,16.65,16.67,321691.6132097886,6.3856,6.3856,6.3665,6.3741,321691.6132
2012-05-24 13:20:00,16.67,16.68,16.59,16.63,412924.6851983844,6.3741,6.378,6.3435,6.3588,412924.6852
2012-05-24 13:30:00,16.63,16.64,16.58,16.6,439771.9173200285,6.3588,6.3627,6.3397,6.3474,439771.9173
2012-05-24 13:40:00,16.61,16.68,16.6,16.68,689950.1069137562,6.3512,6.378,6.3474,6.378,689950.1069
2012-05-24 13:50:00,16.68,16.68,16.59,16.59,627702.5421715372,6.378,6.378,6.3435,6.3435,627702.5422
2012-05-24 14:00:00,16.59,16.62,16.58,16.6,606794.9631741507,6.3435,6.355,6.3397,6.3474,606794.9632
2012-05-24 14:10:00,16.6,16.6,16.53,16.56,799239.7244000951,6.3474,6.3474,6.3206,6.3321,799239.7244
2012-05-24 14:20:00,16.55,16.61,16.55,16.6,478973.6279401283,6.3282,6.3512,6.3282,6.3474,478973.6279
2012-05-24 14:30:00,16.6,16.66,16.59,16.59,569731.5276787835,6.3474,6.3703,6.3435,6.3435,569731.5277
2012-05-24 14:40:00,16.59,16.59,16.52,16.56,553338.0850558328,6.3435,6.3435,6.3168,6.3321,553338.0851
2012-05-24 14:50:00,16.57,16.59,16.54,16.56,376574.0080779283,6.3359,6.3435,6.3244,6.3321,376574.0081
2012-05-24 15:00:00,16.56,16.61,16.56,16.58,501544.30981230695,6.3321,6.3512,6.3321,6.3397,501544.3098
2012-05-24 15:10:00,16.58,16.61,16.55,16.6,723924.9227845094,6.3397,6.3512,6.3282,6.3474,723924.9228
2012-05-24 15:20:00,16.6,16.7,16.58,16.66,639819.4345450226,6.3474,6.3856,6.3397,6.3703,639819.4345
2012-05-24 15:30:00,16.66,16.69,16.63,16.66,802090.7578997387,6.3703,6.3818,6.3588,6.3703,802090.7579
2012-05-24 15:40:00,16.66,16.7,16.64,16.66,1849607.982893799,6.3703,6.3856,6.3627,6.3703,1849607.9829
2012-05-24 15:50:00,16.66,16.7,16.65,16.7,2070325.4929912093,6.3703,6.3856,6.3665,6.3856,2070325.493
2012-05-25 09:30:00,16.75,16.89,16.71,16.81,1926348.3012592064,6.4047,6.4583,6.3894,6.4277,1926348.3013
2012-05-25 09:40:00,16.81,16.81,16.72,16.73,999762.4138750298,6.4277,6.4277,6.3932,6.3971,999762.4139
2012-05-25 09:50:00,16.73,16.78,16.68,16.77,792824.8990258969,6.3971,6.4162,6.378,6.4124,792824.899
2012-05-25 10:00:00,16.77,16.81,16.75,16.78,814682.8225231647,6.4124,6.4277,6.4047,6.4162,814682.8225
2012-05-25 10:10:00,16.78,16.81,16.75,16.8,872653.8370159183,6.4162,6.4277,6.4047,6.4238,872653.837
2012-05-25 10:20:00,16.81,16.84,16.79,16.81,589926.3483012592,6.4277,6.4391,6.42,6.4277,589926.3483
2012-05-25 10:30:00,16.82,16.87,16.81,16.83,917082.4423853648,6.4315,6.4506,6.4277,6.4353,917082.4424
2012-05-25 10:40:00,16.83,16.85,16.76,16.79,408172.9626989784,6.4353,6.443,6.4085,6.42,408172.9627
2012-05-25 10:50:00,16.79,16.81,16.78,16.78,379900.21382751246,6.42,6.4277,6.4162,6.4162,379900.2138
2012-05-25 11:00:00,16.79,16.84,16.79,16.83,345212.6395818484,6.42,6.4391,6.42,6.4353,345212.6396
2012-05-25 11:10:00,16.83,16.85,16.82,16.84,444286.05369446427,6.4353,6.443,6.4315,6.4391,444286.0537
2012-05-25 11:20:00,16.84,16.85,16.83,16.84,352577.8094559278,6.4391,6.443,6.4353,6.4391,352577.8095
2012-05-25 11:30:00,16.84,16.85,16.82,16.84,483012.5920646234,6.4391,6.443,6.4315,6.4391,483012.5921
2012-05-25 11:40:00,16.84,16.85,16.82,16.83,377286.7664528392,6.4391,6.443,6.4315,6.4353,377286.7665
2012-05-25 11:50:00,16.83,16.91,16.83,16.9,812069.3751484914,6.4353,6.4659,6.4353,6.4621,812069.3751
2012-05-25 12:00:00,16.9,16.99,16.89,16.99,947731.0525065336,6.4621,6.4965,6.4583,6.4965,947731.0525
2012-05-25 12:10:00,16.99,17.0,16.95,16.98,689474.9346638157,6.4965,6.5003,6.4812,6.4927,689474.9347
2012-05-25 12:20:00,16.98,16.98,16.94,16.96,549774.2931812783,6.4927,6.4927,6.4774,6.485,549774.2932
2012-05-25 12:30:00,16.96,16.97,16.95,16.96,451888.8096935139,6.485,6.4888,6.4812,6.485,451888.8097
2012-05-25 12:40:00,16.97,17.01,16.96,17.0,759800.4276550249,6.4888,6.5041,6.485,6.5003,759800.4277
2012-05-25 12:50:00,17.0,17.01,16.97,17.01,466619.1494416726,6.5003,6.5041,6.4888,6.5041,466619.1494
2012-05-25 13:00:00,17.0,17.01,16.99,17.01,281064.38583986694,6.5003,6.5041,6.4965,6.5041,281064.3858
2012-05-25 13:10:00,17.01,17.01,17.0,17.01,262532.6680921834,6.5041,6.5041,6.5003,6.5041,262532.6681
2012-05-25 13:20:00,17.0,17.03,17.0,17.02,263245.42646709434,6.5003,6.5118,6.5003,6.508,263245.4265
2012-05-25 13:30:00,17.02,17.03,17.01,17.03,388690.9004514137,6.508,6.5118,6.5041,6.5118,388690.9005
2012-05-25 13:40:00,17.03,17.07,17.03,17.06,561416.013304823,6.5118,6.5271,6.5118,6.5233,561416.0133
2012-05-25 13:50:00,17.06,17.07,16.99,17.01,777619.3870277976,6.5233,6.5271,6.4965,6.5041,777619.387
2012-05-25 14:00:00,17.01,17.05,17.01,17.03,1120456.165359943,6.5041,6.5194,6.5041,6.5118,1120456.1654
2012-05-25 14:10:00,17.03,17.05,17.02,17.02,728201.4730339749,6.5118,6.5194,6.508,6.508,728201.473
2012-05-25 14:20:00,17.02,17.07,17.0,17.05,731290.0926585888,6.508,6.5271,6.5003,6.5194,731290.0927
2012-05-25 14:30:00,17.05,17.05,17.0,17.02,444048.467569494,6.5194,6.5194,6.5003,6.508,444048.4676
2012-05-25 14:40:00,17.02,17.03,16.99,17.01,484675.6949394156,6.508,6.5118,6.4965,6.5041,484675.6949
2012-05-25 14:50:00,17.0,17.02,16.99,16.99,318127.82133523404,6.5003,6.508,6.4965,6.4965,318127.8213
2012-05-25 15:00:00,16.99,17.03,16.99,17.0,358755.0487051556,6.4965,6.5118,6.4965,6.5003,358755.0487
2012-05-25 15:10:00,17.0,17.0,16.95,16.95,477072.9389403659,6.5003,6.5003,6.4812,6.4812,477072.9389
2012-05-25 15:20:00,16.95,16.95,16.92,16.94,747683.5352815395,6.4812,6.4812,6.4697,6.4774,747683.5353
2012-05-25 15:30:00,16.94,17.0,16.94,16.97,771204.5616535995,6.4774,6.5003,6.4774,6.4888,771204.5617
2012-05-25 15:40:00,16.97,17.0,16.97,16.98,695889.7600380138,6.4888,6.5003,6.4888,6.4927,695889.76
2012-05-25 15:50:00,16.98,17.0,16.97,16.98,1410548.8239486814,6.4927,6.5003,6.4888,6.4927,1410548.8239
2012-05-29 09:30:00,17.08,17.1,16.96,17.02,1189118.5554763605,6.5309,6.5385,6.485,6.508,1189118.5555
2012-05-29 09:40:00,17.02,17.06,16.99,17.05,1069375.148491328,6.508,6.5233,6.4965,6.5194,1069375.1485
2012-05-29 09:50:00,17.05,17.08,17.04,17.05,1004038.9641244952,6.5194,6.5309,6.5156,6.5194,1004038.9641
2012-05-29 10:00:00,17.05,17.16,17.03,17.13,1641482.5374198146,6.5194,6.5615,6.5118,6.55,1641482.5374
2012-05-29 10:10:00,17.13,17.26,17.13,17.24,976478.9736279402,6.55,6.5997,6.55,6.5921,976478.9736
2012-05-29 10:20:00,17.24,17.29,17.24,17.29,853409.3608933239,6.5921,6.6112,6.5921,6.6112,853409.3609
2012-05-29 10:30:00,17.29,17.38,17.29,17.35,1456878.1183178902,6.6112,6.6456,6.6112,6.6341,1456878.1183
2012-05-29 10:40:00,17.35,17.46,17.34,17.43,1433832.264195771,6.6341,6.6762,6.6303,6.6647,1433832.2642
2012-05-29 10:50:00,17.45,17.46,17.37,17.4,1030648.6101211688,6.6724,6.6762,6.6418,6.6533,1030648.6101
2012-05-29 11:00:00,17.4,17.43,17.37,17.41,921596.5787598004,6.6533,6.6647,6.6418,6.6571,921596.5788
2012-05-29 11:10:00,17.41,17.48,17.4,17.47,850558.3273936802,6.6571,6.6838,6.6533,6.68,850558.3274
2012-05-29 11:20:00,17.47,17.53,17.44,17.53,966737.9425041578,6.68,6.703,6.6686,6.703,966737.9425
2012-05-29 11:30:00,17.52,17.53,17.44,17.46,1866001.42551675,6.6991,6.703,6.6686,6.6762,1866001.4255
2012-05-29 11:40:00,17.45,17.46,17.35,17.37,1501781.8959372772,6.6724,6.6762,6.6341,6.6418,1501781.8959
2012-05-29 11:50:00,17.37,17.41,17.29,17.3,1349726.7759562845,6.6418,6.6571,6.6112,6.615,1349726.776
2012-05-29 12:00:00,17.29,17.32,17.23,17.29,1315751.960085531,6.6112,6.6227,6.5883,6.6112,1315751.9601
2012-05-29 12:10:00,17.29,17.37,17.27,17.36,996911.380375386,6.6112,6.6418,6.6036,6.638,996911.3804
2012-05-29 12:20:00,17.36,17.39,17.32,17.37,745782.8462817771,6.638,6.6494,6.6227,6.6418,745782.8463
2012-05-29 12:30:00,17.37,17.37,17.31,17.32,459491.56569256354,6.6418,6.6418,6.6188,6.6227,459491.5657
2012-05-29 12:40:00,17.32,17.37,17.3,17.35,412211.9268234736,6.6227,6.6418,6.615,6.6341,412211.9268
2012-05-29 12:50:00,17.35,17.38,17.34,17.35,553813.2573057733,6.6341,6.6456,6.6303,6.6341,553813.2573
2012-05-29 13:00:00,17.35,17.37,17.32,17.34,359705.3932050368,6.6341,6.6418,6.6227,6.6303,359705.3932
2012-05-29 13:10:00,17.34,17.38,17.34,17.37,360418.1515799477,6.6303,6.6456,6.6303,6.6418,360418.1516
2012-05-29 13:20:00,17.37,17.37,17.3,17.3,345212.6395818484,6.6418,6.6418,6.615,6.615,345212.6396
2012-05-29 13:30:00,17.3,17.32,17.28,17.3,418151.5799477311,6.615,6.6227,6.6074,6.615,418151.5799
2012-05-29 13:40:00,17.3,17.37,17.3,17.35,540270.8481824661,6.615,6.6418,6.615,6.6341,540270.8482
2012-05-29 13:50:00,17.35,17.38,17.34,17.37,415062.9603231172,6.6341,6.6456,6.6303,6.6418,415062.9603
2012-05-29 14:00:00,17.36,17.37,17.35,17.37,636018.0565454977,6.638,6.6418,6.6341,6.6418,636018.0565
2012-05-29 14:10:00,17.37,17.42,17.36,17.41,594202.8985507246,6.6418,6.6609,6.638,6.6571,594202.8986
2012-05-29 14:20:00,17.41,17.42,17.37,17.4,406034.6875742457,6.6571,6.6609,6.6418,6.6533,406034.6876
2012-05-29 14:30:00,17.4,17.4,17.37,17.37,299120.9313376099,6.6533,6.6533,6.6418,6.6418,299120.9313
2012-05-29 14:40:00,17.37,17.4,17.36,17.4,386077.4530767403,6.6418,6.6533,6.638,6.6533,386077.4531
2012-05-29 14:50:00,17.4,17.41,17.37,17.38,675457.3532905679,6.6533,6.6571,6.6418,6.6456,675457.3533
2012-05-29 15:00:00,17.38,17.38,17.35,17.36,694939.4155381325,6.6456,6.6456,6.6341,6.638,694939.4155
2012-05-29 15:10:00,17.36,17.4,17.35,17.39,624851.5086718936,6.638,6.6533,6.6341,6.6494,624851.5087
2012-05-29 15:20:00,17.39,17.4,17.38,17.4,557614.6353052981,6.6494,6.6533,6.6456,6.6533,557614.6353
2012-05-29 15:30:00,17.4,17.47,17.4,17.43,2224281.301971965,6.6533,6.68,6.6533,6.6647,2224281.302
2012-05-29 15:40:00,17.43,17.51,17.43,17.48,1822998.3368971248,6.6647,6.6953,6.6647,6.6838,1822998.3369
2012-05-29 15:50:00,17.48,17.48,17.44,17.46,2431693.989071038,6.6838,6.6838,6.6686,6.6762,2431693.9891
2012-05-30 09:30:00,17.32,17.32,17.0,17.05,2044666.191494417,6.6227,6.6227,6.5003,6.5194,2044666.1915
2012-05-30 09:40:00,17.05,17.08,16.97,17.05,1178189.5937277265,6.5194,6.5309,6.4888,6.5194,1178189.5937
2012-05-30 09:50:00,17.05,17.13,17.02,17.02,623188.4057971014,6.5194,6.55,6.508,6.508,623188.4058
2012-05-30 10:00:00,17.03,17.08,17.0,17.05,634592.5397956759,6.5118,6.5309,6.5003,6.5194,634592.5398
2012-05-30 10:10:00,17.05,17.08,16.98,17.05,942979.3300071276,6.5194,6.5309,6.4927,6.5194,942979.33
2012-05-30 10:20:00,17.05,17.11,17.01,17.09,850795.9135186506,6.5194,6.5424,6.5041,6.5347,850795.9135
2012-05-30 10:30:00,17.08,17.11,17.03,17.04,515324.3050605845,6.5309,6.5424,6.5118,6.5156,515324.3051
2012-05-30 10:40:00,17.04,17.05,17.0,17.03,716084.5806604894,6.5156,6.5194,6.5003,6.5118,716084.5807
2012-05-30 10:50:00,17.03,17.06,17.0,17.01,412924.6851983844,6.5118,6.5233,6.5003,6.5041,412924.6852
2012-05-30 11:00:00,17.01,17.07,16.97,17.07,454739.8431931575,6.5041,6.5271,6.4888,6.5271,454739.8432
2012-05-30 11:10:00,17.07,17.12,17.06,17.09,419577.0966975529,6.5271,6.5462,6.5233,6.5347,419577.0967
2012-05-30 11:20:00,17.09,17.1,17.06,17.08,203848.8952245189,6.5347,6.5385,6.5233,6.5309,203848.8952
2012-05-30 11:30:00,17.09,17.11,17.05,17.11,506533.6184366833,6.5347,6.5424,6.5194,6.5424,506533.6184
2012-05-30 11:40:00,17.1,17.11,17.06,17.07,490852.9341886434,6.5385,6.5424,6.5233,6.5271,490852.9342
2012-05-30 11:50:00,17.07,17.1,16.93,16.93,1551199.8099311,6.5271,6.5385,6.4735,6.4735,1551199.8099
2012-05-30 12:00:00,16.93,16.94,16.7,16.77,3911380.375386077,6.4735,6.4774,6.3856,6.4124,3911380.3754
2012-05-30 12:10:00,16.77,16.79,16.52,16.58,3574958.42242813,6.4124,6.42,6.3168,6.3397,3574958.4224
2012-05-30 12:20:00,16.58,16.68,16.48,16.5,3218579.2349726777,6.3397,6.378,6.3015,6.3091,3218579.235
2012-05-30 12:30:00,16.51,16.52,16.36,16.36,4476122.594440484,6.3129,6.3168,6.2556,6.2556,4476122.5944
2012-05-30 12:40:00,16.36,16.6,16.33,16.6,4299120.93133761,6.2556,6.3474,6.2441,6.3474,4299120.9313
2012-05-30 12:50:00,16.6,16.66,16.58,16.6,1722261.8199097174,6.3474,6.3703,6.3397,6.3474,1722261.8199
2012-05-30 13:00:00,16.6,16.6,16.5,16.53,1054882.3948681396,6.3474,6.3474,6.3091,6.3206,1054882.3949
2012-05-30 13:10:00,16.53,16.58,16.51,16.52,956996.9113803754,6.3206,6.3397,6.3129,6.3168,956996.9114
2012-05-30 13:20:00,16.52,16.52,16.44,16.46,1268947.4934663817,6.3168,6.3168,6.2862,6.2938,1268947.4935
2012-05-30 13:30:00,16.45,16.6,16.44,16.55,1563079.1161796153,6.29,6.3474,6.2862,6.3282,1563079.1162
2012-05-30 13:40:00,16.56,16.66,16.55,16.66,1354716.0845806606,6.3321,6.3703,6.3282,6.3703,1354716.0846
2012-05-30 13:50:00,16.66,16.75,16.63,16.75,1607270.1354240912,6.3703,6.4047,6.3588,6.4047,1607270.1354
2012-05-30 14:00:00,16.75,16.81,16.69,16.69,1039676.8828700404,6.4047,6.4277,6.3818,6.3818,1039676.8829
2012-05-30 14:10:00,16.7,16.75,16.66,16.73,830363.5067712045,6.3856,6.4047,6.3703,6.3971,830363.5068
2012-05-30 14:20:00,16.73,16.76,16.69,16.72,794488.001900689,6.3971,6.4085,6.3818,6.3932,794488.0019
2012-05-30 14:30:00,16.72,16.76,16.69,16.74,553813.2573057733,6.3932,6.4085,6.3818,6.4009,553813.2573
2012-05-30 14:40:00,16.74,16.79,16.73,16.74,642432.8819196959,6.4009,6.42,6.3971,6.4009,642432.8819
2012-05-30 14:50:00,16.74,16.74,16.67,16.71,644095.9847944881,6.4009,6.4009,6.3741,6.3894,644095.9848
2012-05-30 15:00:00,16.71,16.74,16.68,16.68,593490.1401758137,6.3894,6.4009,6.378,6.378,593490.1402
2012-05-30 15:10:00,16.69,16.69,16.61,16.67,1147778.5697315277,6.3818,6.3818,6.3512,6.3741,1147778.5697
2012-05-30 15:20:00,16.67,16.72,16.63,16.7,873841.7676407698,6.3741,6.3932,6.3588,6.3856,873841.7676
2012-05-30 15:30:00,16.7,16.71,16.66,16.69,943216.916132098,6.3856,6.3894,6.3703,6.3818,943216.9161
2012-05-30 15:40:00,16.69,16.7,16.66,16.68,1161320.9788548348,6.3818,6.3856,6.3703,6.378,1161320.9789
2012-05-30 15:50:00,16.68,16.71,16.66,16.66,2918032.786885246,6.378,6.3894,6.3703,6.3703,2918032.7869
2012-05-31 09:30:00,16.65,16.71,16.54,16.6,1176051.3186029936,6.3665,6.3894,6.3244,6.3474,1176051.3186
2012-05-31 09:40:00,16.6,16.6,16.49,16.51,1010928.961748634,6.3474,6.3474,6.3053,6.3129,1010928.9617
2012-05-31 09:50:00,16.52,16.55,16.48,16.52,853646.9470182941,6.3168,6.3282,6.3015,6.3168,853646.947
2012-05-31 10:00:00,16.52,16.52,16.43,16.43,891898.3131385128,6.3168,6.3168,6.2824,6.2824,891898.3131
2012-05-31 10:10:00,16.43,16.46,16.36,16.45,1357567.1180803042,6.2824,6.2938,6.2556,6.29,1357567.1181
2012-05-31 10:20:00,16.45,16.49,16.41,16.47,1341648.847707294,6.29,6.3053,6.2747,6.2977,1341648.8477
2012-05-31 10:30:00,16.47,16.53,16.45,16.48,883345.2126395819,6.2977,6.3206,6.29,6.3015,883345.2126
2012-05-31 10:40:00,16.48,16.51,16.41,16.44,1163459.2539795677,6.3015,6.3129,6.2747,6.2862,1163459.254
2012-05-31 10:50:00,16.44,16.55,16.41,16.52,1449750.5345687813,6.2862,6.3282,6.2747,6.3168,1449750.5346
2012-05-31 11:00:00,16.51,16.52,16.44,16.47,1377049.1803278688,6.3129,6.3168,6.2862,6.2977,1377049.1803
2012-05-31 11:10:00,16.47,16.49,16.44,16.46,800190.0688999762,6.2977,6.3053,6.2862,6.2938,800190.0689
2012-05-31 11:20:00,16.46,16.51,16.45,16.47,679258.7312900927,6.2938,6.3129,6.29,6.2977,679258.7313
2012-05-31 11:30:00,16.47,16.53,16.47,16.52,1076977.9044903778,6.2977,6.3206,6.2977,6.3168,1076977.9045
2012-05-31 11:40:00,16.52,16.57,16.5,16.5,931812.7821335234,6.3168,6.3359,6.3091,6.3091,931812.7821
2012-05-31 11:50:00,16.5,16.5,16.47,16.48,744832.501781896,6.3091,6.3091,6.2977,6.3015,744832.5018
2012-05-31 12:00:00,16.47,16.51,16.47,16.5,922309.3371347112,6.2977,6.3129,6.2977,6.3091,922309.3371
2012-05-31 12:10:00,16.5,16.52,16.45,16.47,1056783.0838679022,6.3091,6.3168,6.29,6.2977,1056783.0839
2012-05-31 12:20:00,16.47,16.56,16.47,16.52,1346162.9840817295,6.2977,6.3321,6.2977,6.3168,1346162.9841
2012-05-31 12:30:00,16.52,16.55,16.51,16.52,983844.1435020196,6.3168,6.3282,6.3129,6.3168,983844.1435
2012-05-31 12:40:00,16.52,16.53,16.49,16.53,515799.4773105251,6.3168,6.3206,6.3053,6.3206,515799.4773
2012-05-31 12:50:00,16.53,16.55,16.52,16.52,566642.9080541696,6.3206,6.3282,6.3168,6.3168,566642.9081
2012-05-31 13:00:00,16.52,16.61,16.51,16.58,823235.9230220956,6.3168,6.3512,6.3129,6.3397,823235.923
2012-05-31 13:10:00,16.58,16.6,16.57,16.59,611784.271798527,6.3397,6.3474,6.3359,6.3435,611784.2718
2012-05-31 13:20:00,16.59,16.6,16.52,16.52,534093.6089332383,6.3435,6.3474,6.3168,6.3168,534093.6089
2012-05-31 13:30:00,16.52,16.52,16.44,16.45,480399.1446899501,6.3168,6.3168,6.2862,6.29,480399.1447
2012-05-31 13:40:00,16.45,16.45,16.39,16.39,778807.3176526491,6.29,6.29,6.2671,6.2671,778807.3177
2012-05-31 13:50:00,16.39,16.4,16.34,16.39,1175813.7324780233,6.2671,6.2709,6.2479,6.2671,1175813.7325
2012-05-31 14:00:00,16.39,16.45,16.37,16.41,1146828.2252316466,6.2671,6.29,6.2594,6.2747,1146828.2252
2012-05-31 14:10:00,16.41,16.43,16.39,16.4,870990.7341411262,6.2747,6.2824,6.2671,6.2709,870990.7341
2012-05-31 14:20:00,16.39,16.45,16.37,16.41,746495.604656688,6.2671,6.29,6.2594,6.2747,746495.6047
2012-05-31 14:30:00,16.41,16.44,16.4,16.43,895224.5188880969,6.2747,6.2862,6.2709,6.2824,895224.5189
2012-05-31 14:40:00,16.43,16.44,16.41,16.42,494179.1399382276,6.2824,6.2862,6.2747,6.2785,494179.1399
2012-05-31 14:50:00,16.42,16.47,16.39,16.46,881919.69588976,6.2785,6.2977,6.2671,6.2938,881919.6959
2012-05-31 15:00:00,16.46,16.47,16.43,16.46,1102162.03373723,6.2938,6.2977,6.2824,6.2938,1102162.0337
2012-05-31 15:10:00,16.46,16.5,16.46,16.46,1041815.1579947732,6.2938,6.3091,6.2938,6.2938,1041815.158
2012-05-31 15:20:00,16.46,16.55,16.45,16.54,1436208.125445474,6.2938,6.3282,6.29,6.3244,1436208.1254
2012-05-31 15:30:00,16.54,16.58,16.52,16.57,1525540.5084343075,6.3244,6.3397,6.3168,6.3359,1525540.5084
2012-05-31 15:40:00,16.58,16.58,16.48,16.5,1199572.3449750536,6.3397,6.3397,6.3015,6.3091,1199572.345
2012-05-31 15:50:00,16.5,16.54,16.49,16.49,3114041.339985745,6.3091,6.3244,6.3053,6.3053,3114041.34
2012-06-01 09:30:00,16.14,16.29,15.99,16.23,2267284.3905915897,6.1715,6.2288,6.1141,6.2059,2267284.3906
2012-06-01 09:40:00,16.22,16.24,16.18,16.23,1454027.0848182463,6.2021,6.2097,6.1868,6.2059,1454027.0848
2012-06-01 09:50:00,16.23,16.32,16.2,16.25,1441435.0201948206,6.2059,6.2403,6.1944,6.2135,1441435.0202
2012-06-01 10:00:00,16.25,16.42,16.22,16.42,1602518.4129246853,6.2135,6.2785,6.2021,6.2785,1602518.4129
2012-06-01 10:10:00,16.42,16.43,16.26,16.27,1255880.256593015,6.2785,6.2824,6.2174,6.2212,1255880.2566
2012-06-01 10:20:00,16.27,16.28,16.21,16.26,934188.6433832264,6.2212,6.225,6.1982,6.2174,934188.6434
2012-06-01 10:30:00,16.26,16.27,16.21,16.23,1001663.1028747922,6.2174,6.2212,6.1982,6.2059,1001663.1029
2012-06-01 10:40:00,16.23,16.31,16.22,16.3,733665.9539082918,6.2059,6.2365,6.2021,6.2327,733665.9539
2012-06-01 10:50:00,16.3,16.31,16.26,16.27,1515086.7189356142,6.2327,6.2365,6.2174,6.2212,1515086.7189
2012-06-01 11:00:00,16.28,16.3,16.24,16.24,1027797.5766215252,6.225,6.2327,6.2097,6.2097,1027797.5766
2012-06-01 11:10:00,16.23,16.26,16.22,16.23,1393205.0368258494,6.2059,6.2174,6.2021,6.2059,1393205.0368
2012-06-01 11:20:00,16.23,16.32,16.23,16.29,1213589.926348301,6.2059,6.2403,6.2059,6.2288,1213589.9263
2012-06-01 11:30:00,16.29,16.34,16.26,16.29,1024708.9569969114,6.2288,6.2479,6.2174,6.2288,1024708.957
2012-06-01 11:40:00,16.29,16.35,16.28,16.3,768591.1142789262,6.2288,6.2518,6.225,6.2327,768591.1143
2012-06-01 11:50:00,16.31,16.36,16.3,16.36,1103587.5504870515,6.2365,6.2556,6.2327,6.2556,1103587.5505
2012-06-01 12:00:00,16.36,16.36,16.31,16.31,669280.11404134,6.2556,6.2556,6.2365,6.2365,669280.114
2012-06-01 12:10:00,16.32,16.35,16.31,16.31,477072.9389403659,6.2403,6.2518,6.2365,6.2365,477072.9389
2012-06-01 12:20:00,16.31,16.34,16.29,16.34,767640.7697790449,6.2365,6.2479,6.2288,6.2479,767640.7698
2012-06-01 12:30:00,16.34,16.34,16.29,16.3,879068.6623901165,6.2479,6.2479,6.2288,6.2327,879068.6624
2012-06-01 12:40:00,16.3,16.34,16.3,16.33,419339.5105725826,6.2327,6.2479,6.2327,6.2441,419339.5106
2012-06-01 12:50:00,16.33,16.33,16.29,16.29,409598.4794488002,6.2441,6.2441,6.2288,6.2288,409598.4794
2012-06-01 13:00:00,16.29,16.31,16.27,16.27,1389166.0727013545,6.2288,6.2365,6.2212,6.2212,1389166.0727
2012-06-01 13:10:00,16.27,16.33,16.27,16.33,1182228.5578522214,6.2212,6.2441,6.2212,6.2441,1182228.5579
2012-06-01 13:20:00,16.33,16.36,16.3,16.31,1068899.9762413874,6.2441,6.2556,6.2327,6.2365,1068899.9762
2012-06-01 13:30:00,16.31,16.32,16.29,16.29,824899.0258968876,6.2365,6.2403,6.2288,6.2288,824899.0259
2012-06-01 13:40:00,16.29,16.31,16.28,16.29,932050.3682584936,6.2288,6.2365,6.225,6.2288,932050.3683
2012-06-01 13:50:00,16.29,16.31,16.28,16.31,669992.8724162509,6.2288,6.2365,6.225,6.2365,669992.8724
2012-06-01 14:00:00,16.31,16.31,16.26,16.28,1153243.0506058447,6.2365,6.2365,6.2174,6.225,1153243.0506
2012-06-01 14:10:00,16.28,16.29,16.26,16.28,927773.8180090284,6.225,6.2288,6.2174,6.225,927773.818
2012-06-01 14:20:00,16.28,16.34,16.28,16.29,822047.992397244,6.225,6.2479,6.225,6.2288,822047.9924
2012-06-01 14:30:00,16.29,16.34,16.28,16.34,617486.3387978142,6.2288,6.2479,6.225,6.2479,617486.3388
2012-06-01 14:40:00,16.33,16.34,16.3,16.32,1008077.9282489904,6.2441,6.2479,6.2327,6.2403,1008077.9282
2012-06-01 14:50:00,16.33,16.34,16.31,16.31,940603.4687574246,6.2441,6.2479,6.2365,6.2365,940603.4688
2012-06-01 15:00:00,16.31,16.4,16.31,16.39,1223568.543597054,6.2365,6.2709,6.2365,6.2671,1223568.5436
2012-06-01 15:10:00,16.39,16.42,16.33,16.34,959135.186505108,6.2671,6.2785,6.2441,6.2479,959135.1865
2012-06-01 15:20:00,16.34,16.38,16.33,16.36,1097647.897362794,6.2479,6.2632,6.2441,6.2556,1097647.8974
2012-06-01 15:30:00,16.36,16.39,16.31,16.32,1137324.7802328344,6.2556,6.2671,6.2365,6.2403,1137324.7802
2012-06-01 15:40:00,16.31,16.36,16.31,16.34,1273224.043715847,6.2365,6.2556,6.2365,6.2479,1273224.0437
2012-06-01 15:50:00,16.34,16.37,16.33,16.34,2419814.682822523,6.2479,6.2594,6.2441,6.2479,2419814.6828
2012-06-04 09:30:00,16.4,16.62,16.35,16.59,1344975.053456878,6.2709,6.355,6.2518,6.3435,1344975.0535
2012-06-04 09:40:00,16.59,16.61,16.41,16.44,1419101.9244476124,6.3435,6.3512,6.2747,6.2862,1419101.9244
2012-06-04 09:50:00,16.44,16.5,16.42,16.49,1381563.3167023046,6.2862,6.3091,6.2785,6.3053,1381563.3167
2012-06-04 10:00:00,16.49,16.5,16.35,16.42,2591827.0373010216,6.3053,6.3091,6.2518,6.2785,2591827.0373
2012-06-04 10:10:00,16.42,16.51,16.41,16.5,1513898.7883107627,6.2785,6.3129,6.2747,6.3091,1513898.7883
2012-06-04 10:20:00,16.51,16.52,16.43,16.45,958660.0142551676,6.3129,6.3168,6.2824,6.29,958660.0143
2012-06-04 10:30:00,16.45,16.5,16.42,16.47,888096.935138988,6.29,6.3091,6.2785,6.2977,888096.9351
2012-06-04 10:40:00,16.47,16.52,16.46,16.47,524352.5778094559,6.2977,6.3168,6.2938,6.2977,524352.5778
2012-06-04 10:50:00,16.47,16.55,16.46,16.47,891423.1408885721,6.2977,6.3282,6.2938,6.2977,891423.1409
2012-06-04 11:00:00,16.47,16.51,16.46,16.51,649322.8795438346,6.2977,6.3129,6.2938,6.3129,649322.8795
2012-06-04 11:10:00,16.51,16.53,16.5,16.51,520551.1998099311,6.3129,6.3206,6.3091,6.3129,520551.1998
2012-06-04 11:20:00,16.51,16.53,16.47,16.47,675219.7671655975,6.3129,6.3206,6.2977,6.2977,675219.7672
2012-06-04 11:30:00,16.47,16.51,16.47,16.5,660964.5996673794,6.2977,6.3129,6.2977,6.3091,660964.5997
2012-06-04 11:40:00,16.5,16.51,16.47,16.47,641007.365169874,6.3091,6.3129,6.2977,6.2977,641007.3652
2012-06-04 11:50:00,16.47,16.47,16.42,16.42,1134948.9189831314,6.2977,6.2977,6.2785,6.2785,1134948.919
2012-06-04 12:00:00,16.42,16.47,16.42,16.44,588263.2454264672,6.2785,6.2977,6.2785,6.2862,588263.2454
2012-06-04 12:10:00,16.44,16.45,16.4,16.42,751484.9132810644,6.2862,6.29,6.2709,6.2785,751484.9133
2012-06-04 12:20:00,16.43,16.44,16.4,16.42,579234.9726775957,6.2824,6.2862,6.2709,6.2785,579234.9727
2012-06-04 12:30:00,16.41,16.43,16.39,16.42,657875.9800427655,6.2747,6.2824,6.2671,6.2785,657875.98
2012-06-04 12:40:00,16.42,16.44,16.42,16.43,331195.0582086006,6.2785,6.2862,6.2785,6.2824,331195.0582
2012-06-04 12:50:00,16.43,16.46,16.42,16.44,718460.4419101925,6.2824,6.2938,6.2785,6.2862,718460.4419
2012-06-04 13:00:00,16.44,16.46,16.38,16.39,952720.36113091,6.2862,6.2938,6.2632,6.2671,952720.3611
2012-06-04 13:10:00,16.39,16.42,16.37,16.39,1216440.959847945,6.2671,6.2785,6.2594,6.2671,1216440.9598
2012-06-04 13:20:00,16.39,16.39,16.35,16.36,841292.4685198384,6.2671,6.2671,6.2518,6.2556,841292.4685
2012-06-04 13:30:00,16.36,16.42,16.35,16.42,1582323.5923022097,6.2556,6.2785,6.2518,6.2785,1582323.5923
2012-06-04 13:40:00,16.41,16.41,16.38,16.38,679971.4896650036,6.2747,6.2747,6.2632,6.2632,679971.4897
2012-06-04 13:50:00,16.38,16.39,16.35,16.38,1673556.664290805,6.2632,6.2671,6.2518,6.2632,1673556.6643
2012-06-04 14:00:00,16.37,16.41,16.36,16.37,1264670.9432169162,6.2594,6.2747,6.2556,6.2594,1264670.9432
2012-06-04 14:10:00,16.37,16.38,16.33,16.36,1471370.8719410787,6.2594,6.2632,6.2441,6.2556,1471370.8719
2012-06-04 14:20:00,16.36,16.42,16.35,16.42,1154668.5673556663,6.2556,6.2785,6.2518,6.2785,1154668.5674
2012-06-04 14:30:00,16.42,16.48,16.39,16.45,2956996.911380376,6.2785,6.3015,6.2671,6.29,2956996.9114
2012-06-04 14:40:00,16.45,16.47,16.42,16.43,1743882.1572820148,6.29,6.2977,6.2785,6.2824,1743882.1573
2012-06-04 14:50:00,16.42,16.45,16.41,16.42,664053.2192919934,6.2785,6.29,6.2747,6.2785,664053.2193
2012-06-04 15:00:00,16.42,16.44,16.41,16.41,614872.8914231409,6.2785,6.2862,6.2747,6.2747,614872.8914
2012-06-04 15:10:00,16.41,16.42,16.37,16.42,1644571.1570444286,6.2747,6.2785,6.2594,6.2785,1644571.157
2012-06-04 15:20:00,16.42,16.44,16.38,16.42,1365882.632454265,6.2785,6.2862,6.2632,6.2785,1365882.6325
2012-06-04 15:30:00,16.42,16.43,16.39,16.43,732953.1955333808,6.2785,6.2824,6.2671,6.2824,732953.1955
2012-06-04 15:40:00,16.43,16.5,16.41,16.49,1319078.1658351154,6.2824,6.3091,6.2747,6.3053,1319078.1658
2012-06-04 15:50:00,16.49,16.53,16.47,16.49,2430268.4723212165,6.3053,6.3206,6.2977,6.3053,2430268.4723
2012-06-05 09:30:00,16.44,16.52,16.38,16.52,428842.95557139465,6.2862,6.3168,6.2632,6.3168,428842.9556
2012-06-05 09:40:00,16.51,16.53,16.46,16.5,389166.0727013543,6.3129,6.3206,6.2938,6.3091,389166.0727
2012-06-05 09:50:00,16.51,16.58,16.5,16.55,1047042.0527441198,6.3129,6.3397,6.3091,6.3282,1047042.0527
2012-06-05 10:00:00,16.56,16.66,16.55,16.63,1278926.1107151343,6.3321,6.3703,6.3282,6.3588,1278926.1107
2012-06-05 10:10:00,16.63,16.7,16.61,16.61,856735.566642908,6.3588,6.3856,6.3512,6.3512,856735.5666
2012-06-05 10:20:00,16.61,16.71,16.6,16.66,776193.8702779758,6.3512,6.3894,6.3474,6.3703,776193.8703
2012-06-05 10:30:00,16.66,16.67,16.62,16.65,415300.5464480874,6.3703,6.3741,6.355,6.3665,415300.5464
2012-06-05 10:40:00,16.65,16.65,16.58,16.59,665241.1499168449,6.3665,6.3665,6.3397,6.3435,665241.1499
2012-06-05 10:50:00,16.58,16.59,16.52,16.56,564504.632929437,6.3397,6.3435,6.3168,6.3321,564504.6329
2012-06-05 11:00:00,16.56,16.58,16.53,16.56,359230.22095509624,6.3321,6.3397,6.3206,6.3321,359230.221
2012-06-05 11:10:00,16.56,16.61,16.56,16.61,397719.1732002851,6.3321,6.3512,6.3321,6.3512,397719.1732
2012-06-05 11:20:00,16.6,16.63,16.59,16.6,325730.5773342837,6.3474,6.3588,6.3435,6.3474,325730.5773
2012-06-05 11:30:00,16.6,16.63,16.52,16.53,274174.3882157282,6.3474,6.3588,6.3168,6.3206,274174.3882
2012-06-05 11:40:00,16.53,16.56,16.52,16.56,677358.0422903303,6.3206,6.3321,6.3168,6.3321,677358.0423
2012-06-05 11:50:00,16.55,16.56,16.52,16.54,422190.5440722262,6.3282,6.3321,6.3168,6.3244,422190.5441
2012-06-05 12:00:00,16.54,16.59,16.53,16.58,615110.4775481112,6.3244,6.3435,6.3206,6.3397,615110.4775
2012-06-05 12:10:00,16.58,16.6,16.54,16.55,403421.2401995724,6.3397,6.3474,6.3244,6.3282,403421.2402
2012-06-05 12:20:00,16.55,16.57,16.53,16.57,386790.2114516512,6.3282,6.3359,6.3206,6.3359,386790.2115
2012-06-05 12:30:00,16.56,16.63,16.56,16.58,415538.1325730577,6.3321,6.3588,6.3321,6.3397,415538.1326
2012-06-05 12:40:00,16.58,16.6,16.56,16.56,236873.36659539083,6.3397,6.3474,6.3321,6.3321,236873.3666
2012-06-05 12:50:00,16.56,16.58,16.55,16.57,187693.0387265384,6.3321,6.3397,6.3282,6.3359,187693.0387
2012-06-05 13:00:00,16.57,16.6,16.55,16.59,541696.364932288,6.3359,6.3474,6.3282,6.3435,541696.3649
2012-06-05 13:10:00,16.58,16.64,16.58,16.64,526728.4390591589,6.3397,6.3627,6.3397,6.3627,526728.4391
2012-06-05 13:20:00,16.64,16.69,16.63,16.64,556901.8769303872,6.3627,6.3818,6.3588,6.3627,556901.8769
2012-06-05 13:30:00,16.64,16.65,16.63,16.64,308624.37633642193,6.3627,6.3665,6.3588,6.3627,308624.3763
2012-06-05 13:40:00,16.64,16.66,16.63,16.65,348538.84533143265,6.3627,6.3703,6.3588,6.3665,348538.8453
2012-06-05 13:50:00,16.65,16.66,16.62,16.65,244238.5364694702,6.3665,6.3703,6.355,6.3665,244238.5365
2012-06-05 14:00:00,16.65,16.69,16.63,16.68,435495.3670705631,6.3665,6.3818,6.3588,6.378,435495.3671
2012-06-05 14:10:00,16.68,16.73,16.67,16.72,630553.5756711808,6.378,6.3971,6.3741,6.3932,630553.5757
2012-06-05 14:20:00,16.73,16.73,16.64,16.64,500831.5514373961,6.3971,6.3971,6.3627,6.3627,500831.5514
2012-06-05 14:30:00,16.64,16.66,16.63,16.63,562128.7716797339,6.3627,6.3703,6.3588,6.3588,562128.7717
2012-06-05 14:40:00,16.63,16.67,16.63,16.67,606082.2047992398,6.3588,6.3741,6.3588,6.3741,606082.2048
2012-06-05 14:50:00,16.67,16.69,16.65,16.68,473509.1470658114,6.3741,6.3818,6.3665,6.378,473509.1471
2012-06-05 15:00:00,16.68,16.72,16.68,16.69,760750.7721549062,6.378,6.3932,6.378,6.3818,760750.7722
2012-06-05 15:10:00,16.69,16.72,16.66,16.71,478498.4556901877,6.3818,6.3932,6.3703,6.3894,478498.4557
2012-06-05 15:20:00,16.71,16.74,16.7,16.71,577809.4559277738,6.3894,6.4009,6.3856,6.3894,577809.4559
2012-06-05 15:30:00,16.71,16.76,16.7,16.76,717747.6835352816,6.3894,6.4085,6.3856,6.4085,717747.6835
2012-06-05 15:40:00,16.76,16.77,16.71,16.73,720361.1309099549,6.4085,6.4124,6.3894,6.3971,720361.1309
2012-06-05 15:50:00,16.73,16.76,16.72,16.72,1687336.659539083,6.3971,6.4085,6.3932,6.3932,1687336.6595
2012-06-06 09:30:00,16.84,17.0,16.82,16.98,1161320.9788548348,6.4391,6.5003,6.4315,6.4927,1161320.9789
2012-06-06 09:40:00,16.98,17.04,16.97,16.99,993347.5885008316,6.4927,6.5156,6.4888,6.4965,993347.5885
2012-06-06 09:50:00,17.0,17.05,16.99,17.05,797339.0354003327,6.5003,6.5194,6.4965,6.5194,797339.0354
2012-06-06 10:00:00,17.05,17.09,17.04,17.07,855785.2221430269,6.5194,6.5347,6.5156,6.5271,855785.2221
2012-06-06 10:10:00,17.07,17.08,17.02,17.04,1135899.2634830126,6.5271,6.5309,6.508,6.5156,1135899.2635
2012-06-06 10:20:00,17.04,17.05,17.01,17.05,1094796.8638631504,6.5156,6.5194,6.5041,6.5194,1094796.8639
2012-06-06 10:30:00,17.04,17.16,17.04,17.16,1033262.0574958422,6.5156,6.5615,6.5156,6.5615,1033262.0575
2012-06-06 10:40:00,17.16,17.16,17.11,17.14,970064.148253742,6.5615,6.5615,6.5424,6.5538,970064.1483
2012-06-06 10:50:00,17.14,17.18,17.13,17.13,758850.0831551438,6.5538,6.5691,6.55,6.55,758850.0832
2012-06-06 11:00:00,17.13,17.14,17.09,17.11,668092.1834164885,6.55,6.5538,6.5347,6.5424,668092.1834
2012-06-06 11:10:00,17.11,17.15,17.11,17.13,598479.4488001901,6.5424,6.5577,6.5424,6.55,598479.4488
2012-06-06 11:20:00,17.13,17.19,17.12,17.19,593252.5540508435,6.55,6.573,6.5462,6.573,593252.5541
2012-06-06 11:30:00,17.19,17.2,17.16,17.18,756474.2219054408,6.573,6.5768,6.5615,6.5691,756474.2219
2012-06-06 11:40:00,17.18,17.18,17.14,17.14,645283.9154193396,6.5691,6.5691,6.5538,6.5538,645283.9154
2012-06-06 11:50:00,17.14,17.15,17.12,17.14,276550.2494654312,6.5538,6.5577,6.5462,6.5538,276550.2495
2012-06-06 12:00:00,17.14,17.17,17.14,17.17,231408.8857210739,6.5538,6.5653,6.5538,6.5653,231408.8857
2012-06-06 12:10:00,17.17,17.19,17.16,17.17,335946.78070800664,6.5653,6.573,6.5615,6.5653,335946.7807
2012-06-06 12:20:00,17.17,17.19,17.16,17.18,341173.6754573533,6.5653,6.573,6.5615,6.5691,341173.6755
2012-06-06 12:30:00,17.18,17.19,17.16,17.18,191494.4167260632,6.5691,6.573,6.5615,6.5691,191494.4167
2012-06-06 12:40:00,17.19,17.22,17.18,17.22,465431.2188168211,6.573,6.5844,6.5691,6.5844,465431.2188
2012-06-06 12:50:00,17.21,17.22,17.19,17.2,234972.67759562843,6.5806,6.5844,6.573,6.5768,234972.6776
2012-06-06 13:00:00,17.2,17.2,17.18,17.2,167735.80422903303,6.5768,6.5768,6.5691,6.5768,167735.8042
2012-06-06 13:10:00,17.19,17.2,17.16,17.17,297933.0007127584,6.573,6.5768,6.5615,6.5653,297933.0007
2012-06-06 13:20:00,17.16,17.17,17.14,17.16,387502.96982656216,6.5615,6.5653,6.5538,6.5615,387502.9698
2012-06-06 13:30:00,17.16,17.17,17.15,17.15,370396.7688287004,6.5615,6.5653,6.5577,6.5577,370396.7688
2012-06-06 13:40:00,17.16,17.17,17.14,17.16,294131.6227132336,6.5615,6.5653,6.5538,6.5615,294131.6227
2012-06-06 13:50:00,17.16,17.16,17.13,17.13,248277.5005939653,6.5615,6.5615,6.55,6.55,248277.5006
2012-06-06 14:00:00,17.13,17.16,17.13,17.14,347350.9147065812,6.55,6.5615,6.55,6.5538,347350.9147
2012-06-06 14:10:00,17.14,17.14,17.11,17.14,547873.6041815159,6.5538,6.5538,6.5424,6.5538,547873.6042
2012-06-06 14:20:00,17.13,17.16,17.12,17.16,276075.07721549063,6.55,6.5615,6.5462,6.5615,276075.0772
2012-06-06 14:30:00,17.16,17.19,17.16,17.19,232121.6440959848,6.5615,6.573,6.5615,6.573,232121.6441
2012-06-06 14:40:00,17.19,17.2,17.18,17.19,272748.8714659064,6.573,6.5768,6.5691,6.573,272748.8715
2012-06-06 14:50:00,17.19,17.2,17.16,17.18,347113.32858161087,6.573,6.5768,6.5615,6.5691,347113.3286
2012-06-06 15:00:00,17.18,17.21,17.17,17.2,290805.41696364933,6.5691,6.5806,6.5653,6.5768,290805.417
2012-06-06 15:10:00,17.2,17.21,17.15,17.17,309099.54858636257,6.5768,6.5806,6.5577,6.5653,309099.5486
2012-06-06 15:20:00,17.17,17.19,17.14,17.15,502732.2404371585,6.5653,6.573,6.5538,6.5577,502732.2404
2012-06-06 15:30:00,17.15,17.17,17.14,17.14,611784.271798527,6.5577,6.5653,6.5538,6.5538,611784.2718
2012-06-06 15:40:00,17.14,17.24,17.13,17.2,977904.490377762,6.5538,6.5921,6.55,6.5768,977904.4904
2012-06-06 15:50:00,17.2,17.24,17.18,17.24,1760275.5999049656,6.5768,6.5921,6.5691,6.5921,1760275.5999
2012-06-07 09:30:00,17.44,17.56,17.36,17.39,1162746.4956046566,6.6686,6.7144,6.638,6.6494,1162746.4956
2012-06-07 09:40:00,17.38,17.44,17.36,17.37,886671.4183891661,6.6456,6.6686,6.638,6.6418,886671.4184
2012-06-07 09:50:00,17.37,17.39,17.3,17.32,996198.6220004752,6.6418,6.6494,6.615,6.6227,996198.622
2012-06-07 10:00:00,17.33,17.35,17.26,17.31,1352340.2233309576,6.6265,6.6341,6.5997,6.6188,1352340.2233
2012-06-07 10:10:00,17.31,17.32,17.27,17.27,663815.6331670231,6.6188,6.6227,6.6036,6.6036,663815.6332
2012-06-07 10:20:00,17.27,17.39,17.26,17.37,589451.1760513186,6.6036,6.6494,6.5997,6.6418,589451.1761
2012-06-07 10:30:00,17.37,17.38,17.26,17.28,1261344.737467332,6.6418,6.6456,6.5997,6.6074,1261344.7375
2012-06-07 10:40:00,17.28,17.3,17.23,17.25,584937.0396768829,6.6074,6.615,6.5883,6.5959,584937.0397
2012-06-07 10:50:00,17.25,17.27,17.23,17.26,577571.8698028035,6.5959,6.6036,6.5883,6.5997,577571.8698
2012-06-07 11:00:00,17.25,17.29,17.24,17.28,458066.04894274176,6.5959,6.6112,6.5921,6.6074,458066.0489
2012-06-07 11:10:00,17.27,17.29,17.24,17.24,467094.3216916133,6.6036,6.6112,6.5921,6.5921,467094.3217
2012-06-07 11:20:00,17.24,17.28,17.24,17.24,594678.0708006653,6.5921,6.6074,6.5921,6.5921,594678.0708
2012-06-07 11:30:00,17.24,17.32,17.23,17.3,350677.12045616534,6.5921,6.6227,6.5883,6.615,350677.1205
2012-06-07 11:40:00,17.31,17.37,17.31,17.36,297220.2423378475,6.6188,6.6418,6.6188,6.638,297220.2423
2012-06-07 11:50:00,17.37,17.39,17.33,17.34,433594.6780708007,6.6418,6.6494,6.6265,6.6303,433594.6781
2012-06-07 12:00:00,17.34,17.34,17.28,17.29,315989.54621050134,6.6303,6.6303,6.6074,6.6112,315989.5462
2012-06-07 12:10:00,17.29,17.36,17.28,17.33,309574.72083630314,6.6112,6.638,6.6074,6.6265,309574.7208
2012-06-07 12:20:00,17.33,17.35,17.31,17.35,266334.04609170824,6.6265,6.6341,6.6188,6.6341,266334.0461
2012-06-07 12:30:00,17.35,17.35,17.32,17.35,180803.0411023996,6.6341,6.6341,6.6227,6.6341,180803.0411
2012-06-07 12:40:00,17.35,17.36,17.32,17.35,249703.0173437872,6.6341,6.638,6.6227,6.6341,249703.0173
2012-06-07 12:50:00,17.35,17.36,17.33,17.34,253504.39534331195,6.6341,6.638,6.6265,6.6303,253504.3953
2012-06-07 13:00:00,17.35,17.39,17.34,17.39,594202.8985507246,6.6341,6.6494,6.6303,6.6494,594202.8986
2012-06-07 13:10:00,17.39,17.43,17.37,17.41,361606.0822047992,6.6494,6.6647,6.6418,6.6571,361606.0822
2012-06-07 13:20:00,17.41,17.48,17.41,17.48,582323.5923022096,6.6571,6.6838,6.6571,6.6838,582323.5923
2012-06-07 13:30:00,17.48,17.48,17.41,17.41,466619.1494416726,6.6838,6.6838,6.6571,6.6571,466619.1494
2012-06-07 13:40:00,17.42,17.43,17.4,17.42,353052.9817058684,6.6609,6.6647,6.6533,6.6609,353052.9817
2012-06-07 13:50:00,17.42,17.43,17.37,17.37,404846.7569493942,6.6609,6.6647,6.6418,6.6418,404846.7569
2012-06-07 14:00:00,17.37,17.38,17.33,17.34,240674.74459491565,6.6418,6.6456,6.6265,6.6303,240674.7446
2012-06-07 14:10:00,17.34,17.35,17.32,17.35,295319.55333808507,6.6303,6.6341,6.6227,6.6341,295319.5533
2012-06-07 14:20:00,17.35,17.37,17.34,17.36,416013.3048229984,6.6341,6.6418,6.6303,6.638,416013.3048
2012-06-07 14:30:00,17.36,17.36,17.33,17.36,250890.94796863865,6.638,6.638,6.6265,6.638,250890.948
2012-06-07 14:40:00,17.36,17.38,17.36,17.36,315989.54621050134,6.638,6.6456,6.638,6.638,315989.5462
2012-06-07 14:50:00,17.37,17.37,17.35,17.37,354003.3262057496,6.6418,6.6418,6.6341,6.6418,354003.3262
2012-06-07 15:00:00,17.37,17.38,17.34,17.36,402946.0679496318,6.6418,6.6456,6.6303,6.638,402946.0679
2012-06-07 15:10:00,17.36,17.37,17.29,17.3,421952.9579472559,6.638,6.6418,6.6112,6.615,421952.9579
2012-06-07 15:20:00,17.31,17.32,17.29,17.31,794012.8296507484,6.6188,6.6227,6.6112,6.6188,794012.8297
2012-06-07 15:30:00,17.3,17.31,17.23,17.23,950106.9137562368,6.615,6.6188,6.5883,6.5883,950106.9138
2012-06-07 15:40:00,17.23,17.25,17.21,17.21,765264.9085293419,6.5883,6.5959,6.5806,6.5806,765264.9085
2012-06-07 15:50:00,17.22,17.24,17.17,17.22,980280.351627465,6.5844,6.5921,6.5653,6.5844,980280.3516
2012-06-08 09:30:00,17.16,17.18,16.97,17.11,860536.9446424328,6.5615,6.5691,6.4888,6.5424,860536.9446
2012-06-08 09:40:00,17.11,17.12,17.05,17.11,483250.1781895937,6.5424,6.5462,6.5194,6.5424,483250.1782
2012-06-08 09:50:00,17.11,17.24,17.1,17.23,461629.8408172963,6.5424,6.5921,6.5385,6.5883,461629.8408
2012-06-08 10:00:00,17.23,17.31,17.22,17.28,534806.3673081492,6.5883,6.6188,6.5844,6.6074,534806.3673
2012-06-08 10:10:00,17.28,17.33,17.24,17.32,793300.0712758375,6.6074,6.6265,6.5921,6.6227,793300.0713
2012-06-08 10:20:00,17.32,17.34,17.27,17.34,396056.070325493,6.6227,6.6303,6.6036,6.6303,396056.0703
2012-06-08 10:30:00,17.34,17.38,17.32,17.36,518650.5108101687,6.6303,6.6456,6.6227,6.638,518650.5108
2012-06-08 10:40:00,17.37,17.42,17.35,17.41,753860.7745307675,6.6418,6.6609,6.6341,6.6571,753860.7745
2012-06-08 10:50:00,17.4,17.47,17.38,17.44,658826.3245426468,6.6533,6.68,6.6456,6.6686,658826.3245
2012-06-08 11:00:00,17.44,17.45,17.37,17.38,511522.9270610596,6.6686,6.6724,6.6418,6.6456,511522.9271
2012-06-08 11:10:00,17.39,17.39,17.32,17.33,382038.4889522452,6.6494,6.6494,6.6227,6.6265,382038.489
2012-06-08 11:20:00,17.33,17.36,17.32,17.35,397481.5870753148,6.6265,6.638,6.6227,6.6341,397481.5871
2012-06-08 11:30:00,17.34,17.37,17.33,17.34,293418.86433832266,6.6303,6.6418,6.6265,6.6303,293418.8643
2012-06-08 11:40:00,17.33,17.35,17.32,17.33,181753.3856022808,6.6265,6.6341,6.6227,6.6265,181753.3856
2012-06-08 11:50:00,17.33,17.35,17.3,17.3,197909.24210026136,6.6265,6.6341,6.615,6.615,197909.2421
2012-06-08 12:00:00,17.3,17.34,17.3,17.32,375861.24970301735,6.615,6.6303,6.615,6.6227,375861.2497
2012-06-08 12:10:00,17.31,17.33,17.29,17.29,497267.7595628416,6.6188,6.6265,6.6112,6.6112,497267.7596
2012-06-08 12:20:00,17.29,17.3,17.27,17.29,334758.85008315515,6.6112,6.615,6.6036,6.6112,334758.8501
2012-06-08 12:30:00,17.29,17.34,17.29,17.32,620812.5445473985,6.6112,6.6303,6.6112,6.6227,620812.5445
2012-06-08 12:40:00,17.32,17.33,17.31,17.32,206937.51484913283,6.6227,6.6265,6.6188,6.6227,206937.5148
2012-06-08 12:50:00,17.32,17.32,17.27,17.28,334758.85008315515,6.6227,6.6227,6.6036,6.6074,334758.8501
2012-06-08 13:00:00,17.28,17.32,17.27,17.32,287241.6250890948,6.6074,6.6227,6.6036,6.6227,287241.6251
2012-06-08 13:10:00,17.32,17.33,17.29,17.31,286291.2805892136,6.6227,6.6265,6.6112,6.6188,286291.2806
2012-06-08 13:20:00,17.31,17.34,17.29,17.32,265146.11546685675,6.6188,6.6303,6.6112,6.6227,265146.1155
2012-06-08 13:30:00,17.31,17.34,17.29,17.32,281064.38583986694,6.6188,6.6303,6.6112,6.6227,281064.3858
2012-06-08 13:40:00,17.32,17.32,17.28,17.29,197671.65597529104,6.6227,6.6227,6.6074,6.6112,197671.656
2012-06-08 13:50:00,17.3,17.31,17.27,17.28,274411.9743406985,6.615,6.6188,6.6036,6.6074,274411.9743
2012-06-08 14:00:00,17.27,17.29,17.26,17.29,180803.0411023996,6.6036,6.6112,6.5997,6.6112,180803.0411
2012-06-08 14:10:00,17.29,17.29,17.27,17.28,251841.29246851985,6.6112,6.6112,6.6036,6.6074,251841.2925
2012-06-08 14:20:00,17.28,17.29,17.26,17.26,466856.7355666429,6.6074,6.6112,6.5997,6.5997,466856.7356
2012-06-08 14:30:00,17.26,17.29,17.24,17.29,543121.8816821098,6.5997,6.6112,6.5921,6.6112,543121.8817
2012-06-08 14:40:00,17.29,17.29,17.27,17.27,359467.80708006653,6.6112,6.6112,6.6036,6.6036,359467.8071
2012-06-08 14:50:00,17.27,17.29,17.25,17.25,395105.7258256118,6.6036,6.6112,6.5959,6.5959,395105.7258
2012-06-08 15:00:00,17.25,17.28,17.25,17.26,422665.7163221668,6.5959,6.6074,6.5959,6.5997,422665.7163
2012-06-08 15:10:00,17.26,17.29,17.26,17.28,533856.022808268,6.5997,6.6112,6.5997,6.6074,533856.0228
2012-06-08 15:20:00,17.28,17.29,17.24,17.25,573295.3195533381,6.6074,6.6112,6.5921,6.5959,573295.3196
2012-06-08 15:30:00,17.25,17.27,17.22,17.25,916607.270135424,6.5959,6.6036,6.5844,6.5959,916607.2701
2012-06-08 15:40:00,17.25,17.29,17.24,17.28,1190544.072226182,6.5959,6.6112,6.5921,6.6074,1190544.0722
2012-06-08 15:50:00,17.28,17.29,17.24,17.27,2099311.000237586,6.6074,6.6112,6.5921,6.6036,2099311.0002
2012-06-11 09:30:00,17.37,17.41,17.31,17.38,1540746.0204324068,6.6418,6.6571,6.6188,6.6456,1540746.0204
2012-06-11 09:40:00,17.38,17.39,17.33,17.37,612259.4440484676,6.6456,6.6494,6.6265,6.6418,612259.444
2012-06-11 09:50:00,17.37,17.37,17.22,17.26,934901.4017581374,6.6418,6.6418,6.5844,6.5997,934901.4018
2012-06-11 10:00:00,17.25,17.3,17.22,17.25,517462.5801853172,6.5959,6.615,6.5844,6.5959,517462.5802
2012-06-11 10:10:00,17.24,17.28,17.2,17.25,401758.1373247802,6.5921,6.6074,6.5768,6.5959,401758.1373
2012-06-11 10:20:00,17.25,17.28,17.21,17.24,423616.060822048,6.5959,6.6074,6.5806,6.5921,423616.0608
2012-06-11 10:30:00,17.24,17.29,17.22,17.27,294131.6227132336,6.5921,6.6112,6.5844,6.6036,294131.6227
2012-06-11 10:40:00,17.27,17.28,17.19,17.22,322404.3715846995,6.6036,6.6074,6.573,6.5844,322404.3716
2012-06-11 10:50:00,17.22,17.22,17.16,17.19,431693.9890710383,6.5844,6.5844,6.5615,6.573,431693.9891
2012-06-11 11:00:00,17.19,17.21,17.15,17.21,321216.44095984794,6.573,6.5806,6.5577,6.5806,321216.441
2012-06-11 11:10:00,17.21,17.22,17.16,17.17,288904.7279638869,6.5806,6.5844,6.5615,6.5653,288904.728
2012-06-11 11:20:00,17.16,17.2,17.16,17.18,329056.7830838679,6.5615,6.5768,6.5615,6.5691,329056.7831
2012-06-11 11:30:00,17.18,17.22,17.17,17.21,311950.5820860062,6.5691,6.5844,6.5653,6.5806,311950.5821
2012-06-11 11:40:00,17.21,17.23,17.2,17.22,219767.16559752912,6.5806,6.5883,6.5768,6.5844,219767.1656
2012-06-11 11:50:00,17.23,17.24,17.17,17.23,238536.46947018296,6.5883,6.5921,6.5653,6.5883,238536.4695
2012-06-11 12:00:00,17.22,17.25,17.21,17.22,193870.27797576625,6.5844,6.5959,6.5806,6.5844,193870.278
2012-06-11 12:10:00,17.22,17.23,17.19,17.21,335234.0223330958,6.5844,6.5883,6.573,6.5806,335234.0223
2012-06-11 12:20:00,17.22,17.23,17.19,17.21,266096.45996673795,6.5844,6.5883,6.573,6.5806,266096.46
2012-06-11 12:30:00,17.21,17.24,17.2,17.24,303397.48158707534,6.5806,6.5921,6.5768,6.5921,303397.4816
2012-06-11 12:40:00,17.24,17.3,17.23,17.29,492753.6231884058,6.5921,6.615,6.5883,6.6112,492753.6232
2012-06-11 12:50:00,17.29,17.3,17.28,17.3,200522.68947493468,6.6112,6.615,6.6074,6.615,200522.6895
2012-06-11 13:00:00,17.3,17.35,17.29,17.34,585174.6258018531,6.615,6.6341,6.6112,6.6303,585174.6258
2012-06-11 13:10:00,17.34,17.43,17.33,17.42,769779.0449037777,6.6303,6.6647,6.6265,6.6609,769779.0449
2012-06-11 13:20:00,17.42,17.43,17.4,17.41,509622.2380612972,6.6609,6.6647,6.6533,6.6571,509622.2381
2012-06-11 13:30:00,17.41,17.44,17.37,17.42,803041.1023996199,6.6571,6.6686,6.6418,6.6609,803041.1024
2012-06-11 13:40:00,17.42,17.43,17.41,17.42,378474.6970776907,6.6609,6.6647,6.6571,6.6609,378474.6971
2012-06-11 13:50:00,17.42,17.43,17.41,17.41,326443.3357091946,6.6609,6.6647,6.6571,6.6571,326443.3357
2012-06-11 14:00:00,17.41,17.41,17.34,17.38,766452.8391541934,6.6571,6.6571,6.6303,6.6456,766452.8392
2012-06-11 14:10:00,17.38,17.43,17.38,17.41,577334.2836778333,6.6456,6.6647,6.6456,6.6571,577334.2837
2012-06-11 14:20:00,17.41,17.48,17.41,17.45,663102.8747921122,6.6571,6.6838,6.6571,6.6724,663102.8748
2012-06-11 14:30:00,17.45,17.51,17.43,17.43,775718.6980280352,6.6724,6.6953,6.6647,6.6647,775718.698
2012-06-11 14:40:00,17.43,17.44,17.39,17.4,813970.0641482538,6.6647,6.6686,6.6494,6.6533,813970.0641
2012-06-11 14:50:00,17.4,17.4,17.35,17.37,796388.6909004514,6.6533,6.6533,6.6341,6.6418,796388.6909
2012-06-11 15:00:00,17.38,17.39,17.35,17.36,840579.7101449276,6.6456,6.6494,6.6341,6.638,840579.7101
2012-06-11 15:10:00,17.35,17.37,17.29,17.31,1319078.1658351154,6.6341,6.6418,6.6112,6.6188,1319078.1658
2012-06-11 15:20:00,17.31,17.32,17.27,17.27,624613.9225469233,6.6188,6.6227,6.6036,6.6036,624613.9225
2012-06-11 15:30:00,17.27,17.31,17.24,17.3,889047.2796388691,6.6036,6.6188,6.5921,6.615,889047.2796
2012-06-11 15:40:00,17.3,17.34,17.27,17.27,805416.9636493229,6.615,6.6303,6.6036,6.6036,805416.9636
2012-06-11 15:50:00,17.27,17.28,17.21,17.24,1382513.6612021858,6.6036,6.6074,6.5806,6.5921,1382513.6612
2012-06-12 09:30:00,17.27,17.37,17.21,17.21,862200.047517225,6.6036,6.6418,6.5806,6.5806,862200.0475
2012-06-12 09:40:00,17.2,17.24,17.15,17.19,772392.492278451,6.5768,6.5921,6.5577,6.573,772392.4923
2012-06-12 09:50:00,17.19,17.26,17.19,17.22,665953.9082917558,6.573,6.5997,6.573,6.5844,665953.9083
2012-06-12 10:00:00,17.22,17.3,17.1,17.15,1387265.3837015918,6.5844,6.615,6.5385,6.5577,1387265.3837
2012-06-12 10:10:00,17.15,17.16,17.08,17.08,621762.8890472796,6.5577,6.5615,6.5309,6.5309,621762.889
2012-06-12 10:20:00,17.08,17.16,17.07,17.16,464005.7020669993,6.5309,6.5615,6.5271,6.5615,464005.7021
2012-06-12 10:30:00,17.16,17.17,17.11,17.11,514373.9605607032,6.5615,6.5653,6.5424,6.5424,514373.9606
2012-06-12 10:40:00,17.11,17.21,17.11,17.19,759800.4276550249,6.5424,6.5806,6.5424,6.573,759800.4277
2012-06-12 10:50:00,17.19,17.2,17.15,17.16,388453.31432644336,6.573,6.5768,6.5577,6.5615,388453.3143
2012-06-12 11:00:00,17.16,17.22,17.14,17.22,523402.2333095747,6.5615,6.5844,6.5538,6.5844,523402.2333
2012-06-12 11:10:00,17.21,17.28,17.21,17.24,630553.5756711808,6.5806,6.6074,6.5806,6.5921,630553.5757
2012-06-12 11:20:00,17.25,17.32,17.24,17.29,568781.1831789024,6.5959,6.6227,6.5921,6.6112,568781.1832
2012-06-12 11:30:00,17.29,17.31,17.25,17.26,492040.8648134949,6.6112,6.6188,6.5959,6.5997,492040.8648
2012-06-12 11:40:00,17.25,17.26,17.23,17.23,336659.5390829176,6.5959,6.5997,6.5883,6.5883,336659.5391
2012-06-12 11:50:00,17.23,17.25,17.21,17.24,567355.6664290805,6.5883,6.5959,6.5806,6.5921,567355.6664
2012-06-12 12:00:00,17.25,17.31,17.24,17.24,284153.0054644809,6.5959,6.6188,6.5921,6.5921,284153.0055
2012-06-12 12:10:00,17.24,17.25,17.21,17.24,401758.1373247802,6.5921,6.5959,6.5806,6.5921,401758.1373
2012-06-12 12:20:00,17.24,17.26,17.23,17.24,236873.36659539083,6.5921,6.5997,6.5883,6.5921,236873.3666
2012-06-12 12:30:00,17.23,17.27,17.23,17.24,311000.237586125,6.5883,6.6036,6.5883,6.5921,311000.2376
2012-06-12 12:40:00,17.24,17.25,17.2,17.21,338322.6419577097,6.5921,6.5959,6.5768,6.5806,338322.642
2012-06-12 12:50:00,17.21,17.22,17.15,17.19,628415.3005464481,6.5806,6.5844,6.5577,6.573,628415.3005
2012-06-12 13:00:00,17.19,17.2,17.17,17.2,164172.0123544785,6.573,6.5768,6.5653,6.5768,164172.0124
2012-06-12 13:10:00,17.2,17.26,17.2,17.24,567355.6664290805,6.5768,6.5997,6.5768,6.5921,567355.6664
2012-06-12 13:20:00,17.24,17.27,17.21,17.23,577809.4559277738,6.5921,6.6036,6.5806,6.5883,577809.4559
2012-06-12 13:30:00,17.24,17.25,17.23,17.25,703730.1021620338,6.5921,6.5959,6.5883,6.5959,703730.1022
2012-06-12 13:40:00,17.25,17.29,17.24,17.25,434782.60869565216,6.5959,6.6112,6.5921,6.5959,434782.6087
2012-06-12 13:50:00,17.24,17.26,17.16,17.2,1533856.022808268,6.5921,6.5997,6.5615,6.5768,1533856.0228
2012-06-12 14:00:00,17.2,17.24,17.19,17.22,253979.5675932525,6.5768,6.5921,6.573,6.5844,253979.5676
2012-06-12 14:10:00,17.21,17.23,17.19,17.21,261582.3235923022,6.5806,6.5883,6.573,6.5806,261582.3236
2012-06-12 14:20:00,17.21,17.22,17.19,17.21,975053.4568781184,6.5806,6.5844,6.573,6.5806,975053.4569
2012-06-12 14:30:00,17.21,17.25,17.2,17.21,851033.4996436208,6.5806,6.5959,6.5768,6.5806,851033.4996
2012-06-12 14:40:00,17.21,17.22,17.19,17.2,608695.6521739131,6.5806,6.5844,6.573,6.5768,608695.6522
2012-06-12 14:50:00,17.2,17.2,17.17,17.2,605844.6186742694,6.5768,6.5768,6.5653,6.5768,605844.6187
2012-06-12 15:00:00,17.2,17.22,17.19,17.2,346875.7424566405,6.5768,6.5844,6.573,6.5768,346875.7425
2012-06-12 15:10:00,17.2,17.22,17.19,17.19,558564.9798051794,6.5768,6.5844,6.573,6.573,558564.9798
2012-06-12 15:20:00,17.19,17.23,17.18,17.22,1866951.770016631,6.573,6.5883,6.5691,6.5844,1866951.77
2012-06-12 15:30:00,17.22,17.23,17.2,17.21,1022808.267997149,6.5844,6.5883,6.5768,6.5806,1022808.268
2012-06-12 15:40:00,17.21,17.23,17.2,17.22,3746733.1907816585,6.5806,6.5883,6.5768,6.5844,3746733.1908
2012-06-12 15:50:00,17.22,17.23,17.2,17.21,3287479.211214065,6.5844,6.5883,6.5768,6.5806,3287479.2112
2012-06-13 09:30:00,17.2,17.21,16.88,17.05,1433357.0919458305,6.5768,6.5806,6.4544,6.5194,1433357.0919
2012-06-13 09:40:00,17.05,17.12,17.03,17.08,831789.0235210264,6.5194,6.5462,6.5118,6.5309,831789.0235
2012-06-13 09:50:00,17.08,17.08,16.94,17.03,1294844.3810881444,6.5309,6.5309,6.4774,6.5118,1294844.3811
2012-06-13 10:00:00,17.03,17.08,17.0,17.06,1456878.1183178902,6.5118,6.5309,6.5003,6.5233,1456878.1183
2012-06-13 10:10:00,17.07,17.11,17.06,17.1,1251603.7063435495,6.5271,6.5424,6.5233,6.5385,1251603.7063
2012-06-13 10:20:00,17.1,17.11,17.03,17.09,872416.250890948,6.5385,6.5424,6.5118,6.5347,872416.2509
2012-06-13 10:30:00,17.09,17.13,17.09,17.12,854597.2915181754,6.5347,6.55,6.5347,6.5462,854597.2915
2012-06-13 10:40:00,17.12,17.15,17.11,17.13,1942266.5716322167,6.5462,6.5577,6.5424,6.55,1942266.5716
2012-06-13 10:50:00,17.13,17.16,17.11,17.14,758137.3247802329,6.55,6.5615,6.5424,6.5538,758137.3248
2012-06-13 11:00:00,17.14,17.14,17.09,17.11,937277.2630078404,6.5538,6.5538,6.5347,6.5424,937277.263
2012-06-13 11:10:00,17.11,17.13,17.1,17.12,1005464.480874317,6.5424,6.55,6.5385,6.5462,1005464.4809
2012-06-13 11:20:00,17.12,17.13,17.09,17.1,420765.0273224044,6.5462,6.55,6.5347,6.5385,420765.0273
2012-06-13 11:30:00,17.1,17.15,17.1,17.11,439059.1589451176,6.5385,6.5577,6.5385,6.5424,439059.1589
2012-06-13 11:40:00,17.11,17.12,17.06,17.06,458303.6350677121,6.5424,6.5462,6.5233,6.5233,458303.6351
2012-06-13 11:50:00,17.07,17.09,17.04,17.05,320028.51033499645,6.5271,6.5347,6.5156,6.5194,320028.5103
2012-06-13 12:00:00,17.04,17.05,16.99,17.01,481111.903064861,6.5156,6.5194,6.4965,6.5041,481111.9031
2012-06-13 12:10:00,17.01,17.03,17.0,17.03,406034.6875742457,6.5041,6.5118,6.5003,6.5118,406034.6876
2012-06-13 12:20:00,17.03,17.03,16.98,16.98,300784.034212402,6.5118,6.5118,6.4927,6.4927,300784.0342
2012-06-13 12:30:00,16.98,17.03,16.98,17.03,368020.9075789974,6.4927,6.5118,6.4927,6.5118,368020.9076
2012-06-13 12:40:00,17.03,17.03,17.0,17.01,504870.5155618912,6.5118,6.5118,6.5003,6.5041,504870.5156
2012-06-13 12:50:00,17.01,17.03,17.0,17.03,383226.4195770967,6.5041,6.5118,6.5003,6.5118,383226.4196
2012-06-13 13:00:00,17.03,17.03,17.02,17.03,587075.3148016155,6.5118,6.5118,6.508,6.5118,587075.3148
2012-06-13 13:10:00,17.03,17.06,17.03,17.06,698028.0351627466,6.5118,6.5233,6.5118,6.5233,698028.0352
2012-06-13 13:20:00,17.06,17.08,17.04,17.07,497267.7595628416,6.5233,6.5309,6.5156,6.5271,497267.7596
2012-06-13 13:30:00,17.07,17.08,17.05,17.08,233784.7469707769,6.5271,6.5309,6.5194,6.5309,233784.747
2012-06-13 13:40:00,17.08,17.08,16.99,17.0,349251.6037063436,6.5309,6.5309,6.4965,6.5003,349251.6037
2012-06-13 13:50:00,17.0,17.03,16.97,16.98,438583.986695177,6.5003,6.5118,6.4888,6.4927,438583.9867
2012-06-13 14:00:00,16.98,17.0,16.98,17.0,349489.18983131385,6.4927,6.5003,6.4927,6.5003,349489.1898
2012-06-13 14:10:00,17.0,17.0,16.98,17.0,335709.19458303635,6.5003,6.5003,6.4927,6.5003,335709.1946
2012-06-13 14:20:00,17.0,17.02,16.99,17.01,429555.7139463056,6.5003,6.508,6.4965,6.5041,429555.7139
2012-06-13 14:30:00,17.0,17.02,16.97,16.97,372059.8717034925,6.5003,6.508,6.4888,6.4888,372059.8717
2012-06-13 14:40:00,16.97,16.97,16.89,16.92,850795.9135186506,6.4888,6.4888,6.4583,6.4697,850795.9135
2012-06-13 14:50:00,16.92,16.92,16.85,16.86,819434.5450225706,6.4697,6.4697,6.443,6.4468,819434.545
2012-06-13 15:00:00,16.86,16.89,16.85,16.88,593727.726300784,6.4468,6.4583,6.443,6.4544,593727.7263
2012-06-13 15:10:00,16.88,16.89,16.84,16.84,978142.0765027322,6.4544,6.4583,6.4391,6.4391,978142.0765
2012-06-13 15:20:00,16.84,16.85,16.79,16.79,843193.1575196008,6.4391,6.443,6.42,6.42,843193.1575
2012-06-13 15:30:00,16.8,16.85,16.78,16.84,1455690.1876930387,6.4238,6.443,6.4162,6.4391,1455690.1877
2012-06-13 15:40:00,16.84,16.88,16.83,16.85,1459253.9795675932,6.4391,6.4544,6.4353,6.443,1459253.9796
2012-06-13 15:50:00,16.85,16.92,16.85,16.9,2879068.6623901166,6.443,6.4697,6.443,6.4621,2879068.6624
2012-06-14 09:30:00,16.99,17.0,16.79,16.79,575671.1808030411,6.4965,6.5003,6.42,6.42,575671.1808
2012-06-14 09:40:00,16.79,16.79,16.7,16.71,1138750.2969826562,6.42,6.42,6.3856,6.3894,1138750.297
2012-06-14 09:50:00,16.71,16.79,16.67,16.77,1043003.0886196246,6.3894,6.42,6.3741,6.4124,1043003.0886
2012-06-14 10:00:00,16.78,16.87,16.77,16.82,920646.2342599191,6.4162,6.4506,6.4124,6.4315,920646.2343
2012-06-14 10:10:00,16.81,16.83,16.73,16.76,963174.1506296032,6.4277,6.4353,6.3971,6.4085,963174.1506
2012-06-14 10:20:00,16.76,16.82,16.75,16.81,416726.0631979093,6.4085,6.4315,6.4047,6.4277,416726.0632
2012-06-14 10:30:00,16.81,16.83,16.79,16.8,653837.0159182703,6.4277,6.4353,6.42,6.4238,653837.0159
2012-06-14 10:40:00,16.79,16.87,16.79,16.85,497030.1734378712,6.42,6.4506,6.42,6.443,497030.1734
2012-06-14 10:50:00,16.85,16.89,16.84,16.87,531717.7476835353,6.443,6.4583,6.4391,6.4506,531717.7477
2012-06-14 11:00:00,16.87,16.88,16.84,16.87,397006.4148253742,6.4506,6.4544,6.4391,6.4506,397006.4148
2012-06-14 11:10:00,16.87,16.88,16.86,16.87,423616.060822048,6.4506,6.4544,6.4468,6.4506,423616.0608
2012-06-14 11:20:00,16.87,16.91,16.87,16.91,392017.1062009979,6.4506,6.4659,6.4506,6.4659,392017.1062
2012-06-14 11:30:00,16.91,16.91,16.86,16.88,725112.8534093609,6.4659,6.4659,6.4468,6.4544,725112.8534
2012-06-14 11:40:00,16.88,16.91,16.88,16.9,288429.5557139463,6.4544,6.4659,6.4544,6.4621,288429.5557
2012-06-14 11:50:00,16.9,16.92,16.88,16.88,420052.2689474935,6.4621,6.4697,6.4544,6.4544,420052.2689
2012-06-14 12:00:00,16.89,16.89,16.84,16.84,512235.68543597055,6.4583,6.4583,6.4391,6.4391,512235.6854
2012-06-14 12:10:00,16.84,16.87,16.84,16.85,677595.6284153005,6.4391,6.4506,6.4391,6.443,677595.6284
2012-06-14 12:20:00,16.85,16.86,16.83,16.84,584937.0396768829,6.443,6.4468,6.4353,6.4391,584937.0397
2012-06-14 12:30:00,16.84,16.89,16.84,16.87,298645.7590876693,6.4391,6.4583,6.4391,6.4506,298645.7591
2012-06-14 12:40:00,16.87,16.92,16.87,16.91,163459.25397956758,6.4506,6.4697,6.4506,6.4659,163459.254
2012-06-14 12:50:00,16.91,16.92,16.89,16.91,298883.3452126396,6.4659,6.4697,6.4583,6.4659,298883.3452
2012-06-14 13:00:00,16.91,16.92,16.9,16.9,359705.3932050368,6.4659,6.4697,6.4621,6.4621,359705.3932
2012-06-14 13:10:00,16.91,16.91,16.89,16.9,258731.2900926586,6.4659,6.4659,6.4583,6.4621,258731.2901
2012-06-14 13:20:00,16.9,16.9,16.87,16.87,351627.46495604655,6.4621,6.4621,6.4506,6.4506,351627.465
2012-06-14 13:30:00,16.87,16.89,16.85,16.88,410311.2378237111,6.4506,6.4583,6.443,6.4544,410311.2378
2012-06-14 13:40:00,16.88,16.88,16.82,16.84,269897.8379662628,6.4544,6.4544,6.4315,6.4391,269897.838
2012-06-14 13:50:00,16.84,16.88,16.82,16.87,183654.07460204329,6.4391,6.4544,6.4315,6.4506,183654.0746
2012-06-14 14:00:00,16.87,16.89,16.86,16.89,253266.8092183417,6.4506,6.4583,6.4468,6.4583,253266.8092
2012-06-14 14:10:00,16.89,16.89,16.86,16.87,157994.77310525067,6.4583,6.4583,6.4468,6.4506,157994.7731
2012-06-14 14:20:00,16.87,16.87,16.83,16.83,294844.38108814444,6.4506,6.4506,6.4353,6.4353,294844.3811
2012-06-14 14:30:00,16.83,16.84,16.8,16.83,352577.8094559278,6.4353,6.4391,6.4238,6.4353,352577.8095
2012-06-14 14:40:00,16.83,16.84,16.81,16.83,256830.6010928962,6.4353,6.4391,6.4277,6.4353,256830.6011
2012-06-14 14:50:00,16.83,16.84,16.76,16.76,406272.273699216,6.4353,6.4391,6.4085,6.4085,406272.2737
2012-06-14 15:00:00,16.76,16.97,16.76,16.86,1589213.5899263483,6.4085,6.4888,6.4085,6.4468,1589213.5899
2012-06-14 15:10:00,16.86,16.92,16.81,16.81,1027797.5766215252,6.4468,6.4697,6.4277,6.4277,1027797.5766
2012-06-14 15:20:00,16.81,16.84,16.78,16.81,443098.1230696127,6.4277,6.4391,6.4162,6.4277,443098.1231
2012-06-14 15:30:00,16.82,16.89,16.81,16.87,924447.612259444,6.4315,6.4583,6.4277,6.4506,924447.6123
2012-06-14 15:40:00,16.87,16.92,16.87,16.9,1004276.5502494656,6.4506,6.4697,6.4506,6.4621,1004276.5502
2012-06-14 15:50:00,16.9,16.92,16.87,16.89,1854359.7053932047,6.4621,6.4697,6.4506,6.4583,1854359.7054
2012-06-15 09:30:00,16.93,17.09,16.89,16.91,4271798.526966025,6.4735,6.5347,6.4583,6.4659,4271798.527
2012-06-15 09:40:00,16.91,16.99,16.91,16.95,498455.69018769305,6.4659,6.4965,6.4659,6.4812,498455.6902
2012-06-15 09:50:00,16.95,17.09,16.95,17.07,709669.7552862912,6.4812,6.5347,6.4812,6.5271,709669.7553
2012-06-15 10:00:00,17.07,17.1,17.06,17.08,876455.2150154432,6.5271,6.5385,6.5233,6.5309,876455.215
2012-06-15 10:10:00,17.08,17.1,17.05,17.07,602518.4129246852,6.5309,6.5385,6.5194,6.5271,602518.4129
2012-06-15 10:20:00,17.08,17.09,17.05,17.09,606319.79092421,6.5309,6.5347,6.5194,6.5347,606319.7909
2012-06-15 10:30:00,17.09,17.13,17.08,17.09,846519.3632691851,6.5347,6.55,6.5309,6.5347,846519.3633
2012-06-15 10:40:00,17.09,17.11,17.07,17.08,825374.1981468282,6.5347,6.5424,6.5271,6.5309,825374.1981
2012-06-15 10:50:00,17.09,17.1,17.07,17.07,800190.0688999762,6.5347,6.5385,6.5271,6.5271,800190.0689
2012-06-15 11:00:00,17.07,17.11,17.07,17.1,715609.4084105488,6.5271,6.5424,6.5271,6.5385,715609.4084
2012-06-15 11:10:00,17.1,17.1,17.08,17.09,574958.4224281302,6.5385,6.5385,6.5309,6.5347,574958.4224
2012-06-15 11:20:00,17.1,17.11,17.09,17.11,445236.3981943455,6.5385,6.5424,6.5347,6.5424,445236.3982
2012-06-15 11:30:00,17.11,17.12,17.09,17.11,593014.9679258731,6.5424,6.5462,6.5347,6.5424,593014.9679
2012-06-15 11:40:00,17.11,17.12,17.1,17.1,351627.46495604655,6.5424,6.5462,6.5385,6.5385,351627.465
2012-06-15 11:50:00,17.11,17.11,17.09,17.11,452839.1541933951,6.5424,6.5424,6.5347,6.5424,452839.1542
2012-06-15 12:00:00,17.11,17.11,17.09,17.1,348538.84533143265,6.5424,6.5424,6.5347,6.5385,348538.8453
2012-06-15 12:10:00,17.1,17.12,17.08,17.09,185317.1774768353,6.5385,6.5462,6.5309,6.5347,185317.1775
2012-06-15 12:20:00,17.09,17.11,17.09,17.1,229983.3689712521,6.5347,6.5424,6.5347,6.5385,229983.369
2012-06-15 12:30:00,17.1,17.11,17.07,17.09,802565.9301496793,6.5385,6.5424,6.5271,6.5347,802565.9301
2012-06-15 12:40:00,17.08,17.09,17.07,17.07,391541.93395105726,6.5309,6.5347,6.5271,6.5271,391541.934
2012-06-15 12:50:00,17.07,17.09,17.05,17.08,214777.8569731528,6.5271,6.5347,6.5194,6.5309,214777.857
2012-06-15 13:00:00,17.08,17.1,17.07,17.08,328344.024708957,6.5309,6.5385,6.5271,6.5309,328344.0247
2012-06-15 13:10:00,17.08,17.11,17.08,17.1,1024946.5431218816,6.5309,6.5424,6.5309,6.5385,1024946.5431
2012-06-15 13:20:00,17.1,17.1,17.08,17.09,714659.0639106677,6.5385,6.5385,6.5309,6.5347,714659.0639
2012-06-15 13:30:00,17.09,17.09,17.08,17.08,185079.59135186503,6.5347,6.5347,6.5309,6.5309,185079.5914
2012-06-15 13:40:00,17.08,17.08,17.05,17.06,359467.80708006653,6.5309,6.5309,6.5194,6.5233,359467.8071
2012-06-15 13:50:00,17.06,17.09,17.05,17.09,250890.94796863865,6.5233,6.5347,6.5194,6.5347,250890.948
2012-06-15 14:00:00,17.09,17.11,17.09,17.1,191494.4167260632,6.5347,6.5424,6.5347,6.5385,191494.4167
2012-06-15 14:10:00,17.1,17.1,17.08,17.08,251841.29246851985,6.5385,6.5385,6.5309,6.5309,251841.2925
2012-06-15 14:20:00,17.08,17.11,17.08,17.09,450938.4651936327,6.5309,6.5424,6.5309,6.5347,450938.4652
2012-06-15 14:30:00,17.09,17.16,17.09,17.15,866714.1838916608,6.5347,6.5615,6.5347,6.5577,866714.1839
2012-06-15 14:40:00,17.15,17.16,17.12,17.12,1021857.9234972678,6.5577,6.5615,6.5462,6.5462,1021857.9235
2012-06-15 14:50:00,17.12,17.15,17.11,17.13,460917.0824423854,6.5462,6.5577,6.5424,6.55,460917.0824
2012-06-15 15:00:00,17.13,17.16,17.13,17.15,1265858.8738417677,6.55,6.5615,6.55,6.5577,1265858.8738
2012-06-15 15:10:00,17.15,17.15,17.13,17.13,781183.1789023521,6.5577,6.5577,6.55,6.55,781183.1789
2012-06-15 15:20:00,17.13,17.15,17.12,17.14,401520.55119980994,6.55,6.5577,6.5462,6.5538,401520.5512
2012-06-15 15:30:00,17.14,17.15,17.12,17.13,529817.0586837729,6.5538,6.5577,6.5462,6.55,529817.0587
2012-06-15 15:40:00,17.13,17.16,17.13,17.15,1800190.0688999763,6.55,6.5615,6.55,6.5577,1800190.0689
2012-06-15 15:50:00,17.15,17.16,17.1,17.11,3751247.3271560944,6.5577,6.5615,6.5385,6.5424,3751247.3272
2012-06-18 09:30:00,17.13,17.36,17.08,17.34,2091945.830363507,6.55,6.638,6.5309,6.6303,2091945.8304
2012-06-18 09:40:00,17.34,17.41,17.31,17.41,2050130.6723687337,6.6303,6.6571,6.6188,6.6571,2050130.6724
2012-06-18 09:50:00,17.41,17.52,17.4,17.5,2490852.9341886435,6.6571,6.6991,6.6533,6.6915,2490852.9342
2012-06-18 10:00:00,17.49,17.54,17.45,17.52,1892135.899263483,6.6877,6.7068,6.6724,6.6991,1892135.8993
2012-06-18 10:10:00,17.51,17.6,17.5,17.6,2002375.861249703,6.6953,6.7297,6.6915,6.7297,2002375.8612
2012-06-18 10:20:00,17.6,17.77,17.58,17.75,3891898.313138513,6.7297,6.7947,6.7221,6.7871,3891898.3131
2012-06-18 10:30:00,17.75,17.78,17.68,17.76,2222380.6129722022,6.7871,6.7986,6.7603,6.7909,2222380.613
2012-06-18 10:40:00,17.76,17.78,17.7,17.76,2283202.6609646,6.7909,6.7986,6.768,6.7909,2283202.661
2012-06-18 10:50:00,17.77,17.78,17.68,17.7,1482537.4198146828,6.7947,6.7986,6.7603,6.768,1482537.4198
2012-06-18 11:00:00,17.7,17.76,17.69,17.72,1557852.2214302686,6.768,6.7909,6.7641,6.7756,1557852.2214
2012-06-18 11:10:00,17.72,17.73,17.68,17.69,891423.1408885721,6.7756,6.7794,6.7603,6.7641,891423.1409
2012-06-18 11:20:00,17.69,17.72,17.68,17.72,898313.1385127109,6.7641,6.7756,6.7603,6.7756,898313.1385
2012-06-18 11:30:00,17.72,17.74,17.7,17.72,566642.9080541696,6.7756,6.7833,6.768,6.7756,566642.9081
2012-06-18 11:40:00,17.72,17.78,17.72,17.75,762651.4611546686,6.7756,6.7986,6.7756,6.7871,762651.4612
2012-06-18 11:50:00,17.76,17.82,17.74,17.8,897837.9662627702,6.7909,6.8139,6.7833,6.8062,897837.9663
2012-06-18 12:00:00,17.8,17.8,17.75,17.77,796863.8631503921,6.8062,6.8062,6.7871,6.7947,796863.8632
2012-06-18 12:10:00,17.77,17.85,17.75,17.83,1330482.2998336898,6.7947,6.8253,6.7871,6.8177,1330482.2998
2012-06-18 12:20:00,17.83,17.88,17.81,17.86,2668329.7695414587,6.8177,6.8368,6.81,6.8292,2668329.7695
2012-06-18 12:30:00,17.85,17.91,17.85,17.9,2197196.4837253504,6.8253,6.8483,6.8253,6.8444,2197196.4837
2012-06-18 12:40:00,17.9,17.93,17.88,17.92,1771204.5616535994,6.8444,6.8559,6.8368,6.8521,1771204.5617
2012-06-18 12:50:00,17.92,17.93,17.9,17.91,2907341.4112615823,6.8521,6.8559,6.8444,6.8483,2907341.4113
2012-06-18 13:00:00,17.91,17.93,17.9,17.92,1054644.8087431695,6.8483,6.8559,6.8444,6.8521,1054644.8087
2012-06-18 13:10:00,17.92,17.93,17.89,17.9,802328.344024709,6.8521,6.8559,6.8406,6.8444,802328.344
2012-06-18 13:20:00,17.9,17.92,17.88,17.91,787835.5904015206,6.8444,6.8521,6.8368,6.8483,787835.5904
2012-06-18 13:30:00,17.91,17.94,17.9,17.94,892373.4853884534,6.8483,6.8597,6.8444,6.8597,892373.4854
2012-06-18 13:40:00,17.94,17.94,17.92,17.92,1241625.089094797,6.8597,6.8597,6.8521,6.8521,1241625.0891
2012-06-18 13:50:00,17.92,17.93,17.9,17.92,866239.0116417202,6.8521,6.8559,6.8444,6.8521,866239.0116
2012-06-18 14:00:00,17.92,17.93,17.91,17.92,997624.138750297,6.8521,6.8559,6.8483,6.8521,997624.1388
2012-06-18 14:10:00,17.92,17.93,17.92,17.93,1244000.9503445,6.8521,6.8559,6.8521,6.8559,1244000.9503
2012-06-18 14:20:00,17.93,17.94,17.9,17.91,957947.2558802566,6.8559,6.8597,6.8444,6.8483,957947.2559
2012-06-18 14:30:00,17.91,17.93,17.9,17.93,855547.6360180565,6.8483,6.8559,6.8444,6.8559,855547.636
2012-06-18 14:40:00,17.93,17.93,17.9,17.92,770254.2171537182,6.8559,6.8559,6.8444,6.8521,770254.2172
2012-06-18 14:50:00,17.92,17.93,17.91,17.92,899025.8968876218,6.8521,6.8559,6.8483,6.8521,899025.8969
2012-06-18 15:00:00,17.92,17.97,17.92,17.95,1397006.4148253745,6.8521,6.8712,6.8521,6.8636,1397006.4148
2012-06-18 15:10:00,17.95,17.96,17.85,17.87,1947968.638631504,6.8636,6.8674,6.8253,6.833,1947968.6386
2012-06-18 15:20:00,17.87,17.88,17.86,17.88,1338560.22808268,6.833,6.8368,6.8292,6.8368,1338560.2281
2012-06-18 15:30:00,17.88,17.89,17.83,17.89,1466856.7355666428,6.8368,6.8406,6.8177,6.8406,1466856.7356
2012-06-18 15:40:00,17.88,17.89,17.87,17.88,1722974.5782846282,6.8368,6.8406,6.833,6.8368,1722974.5783
2012-06-18 15:50:00,17.88,17.9,17.86,17.89,2496079.82893799,6.8368,6.8444,6.8292,6.8406,2496079.8289
2012-06-19 09:30:00,17.95,17.96,17.74,17.84,2263483.0125920647,6.8636,6.8674,6.7833,6.8215,2263483.0126
2012-06-19 09:40:00,17.83,18.01,17.83,18.01,2006652.4114991685,6.8177,6.8865,6.8177,6.8865,2006652.4115
2012-06-19 09:50:00,18.01,18.06,17.96,18.05,1696602.5184129248,6.8865,6.9056,6.8674,6.9018,1696602.5184
2012-06-19 10:00:00,18.04,18.07,17.97,17.99,1739368.020907579,6.898,6.9094,6.8712,6.8789,1739368.0209
2012-06-19 10:10:00,17.99,18.01,17.96,17.96,655975.2910430031,6.8789,6.8865,6.8674,6.8674,655975.291
2012-06-19 10:20:00,17.96,18.0,17.94,17.99,998574.4832501782,6.8674,6.8827,6.8597,6.8789,998574.4833
2012-06-19 10:30:00,17.99,18.04,17.99,17.99,785697.3152767878,6.8789,6.898,6.8789,6.8789,785697.3153
2012-06-19 10:40:00,17.99,18.04,17.99,17.99,485626.0394392968,6.8789,6.898,6.8789,6.8789,485626.0394
2012-06-19 10:50:00,18.0,18.07,17.99,18.07,632216.6785459729,6.8827,6.9094,6.8789,6.9094,632216.6785
2012-06-19 11:00:00,18.07,18.09,18.03,18.04,677358.0422903303,6.9094,6.9171,6.8942,6.898,677358.0423
2012-06-19 11:10:00,18.04,18.1,18.04,18.08,803041.1023996199,6.898,6.9209,6.898,6.9133,803041.1024
2012-06-19 11:20:00,18.08,18.08,18.02,18.03,962936.564504633,6.9133,6.9133,6.8903,6.8942,962936.5645
2012-06-19 11:30:00,18.03,18.04,17.96,18.01,1199097.1727251129,6.8942,6.898,6.8674,6.8865,1199097.1727
2012-06-19 11:40:00,18.02,18.07,18.01,18.07,552625.3266809218,6.8903,6.9094,6.8865,6.9094,552625.3267
2012-06-19 11:50:00,18.06,18.1,18.06,18.07,541696.364932288,6.9056,6.9209,6.9056,6.9094,541696.3649
2012-06-19 12:00:00,18.07,18.13,18.07,18.1,660014.2551674983,6.9094,6.9324,6.9094,6.9209,660014.2552
2012-06-19 12:10:00,18.1,18.12,18.05,18.07,353528.153955809,6.9209,6.9286,6.9018,6.9094,353528.154
2012-06-19 12:20:00,18.07,18.15,18.07,18.14,774293.1812782134,6.9094,6.94,6.9094,6.9362,774293.1813
2012-06-19 12:30:00,18.14,18.18,18.13,18.16,1622713.2335471609,6.9362,6.9515,6.9324,6.9439,1622713.2335
2012-06-19 12:40:00,18.16,18.2,18.16,18.19,553100.4989308624,6.9439,6.9592,6.9439,6.9553,553100.4989
2012-06-19 12:50:00,18.19,18.25,18.18,18.25,669517.7001663103,6.9553,6.9783,6.9515,6.9783,669517.7002
2012-06-19 13:00:00,18.25,18.25,18.16,18.18,1090520.313613685,6.9783,6.9783,6.9439,6.9515,1090520.3136
2012-06-19 13:10:00,18.18,18.22,18.18,18.22,714183.891660727,6.9515,6.9668,6.9515,6.9668,714183.8917
2012-06-19 13:20:00,18.22,18.26,18.22,18.26,817771.4421477786,6.9668,6.9821,6.9668,6.9821,817771.4421
2012-06-19 13:30:00,18.26,18.32,18.24,18.31,1044191.019244476,6.9821,7.005,6.9745,7.0012,1044191.0192
2012-06-19 13:40:00,18.32,18.36,18.3,18.3,1065098.5982418626,7.005,7.0203,6.9974,6.9974,1065098.5982
2012-06-19 13:50:00,18.3,18.36,18.3,18.36,1040152.055119981,6.9974,7.0203,6.9974,7.0203,1040152.0551
2012-06-19 14:00:00,18.36,18.44,18.34,18.39,1537182.2285578523,7.0203,7.0509,7.0127,7.0318,1537182.2286
2012-06-19 14:10:00,18.39,18.45,18.38,18.44,799477.3105250654,7.0318,7.0547,7.028,7.0509,799477.3105
2012-06-19 14:20:00,18.44,18.46,18.4,18.41,1042527.916369684,7.0509,7.0586,7.0356,7.0395,1042527.9164
2012-06-19 14:30:00,18.41,18.47,18.37,18.46,1401045.3789498694,7.0395,7.0624,7.0242,7.0586,1401045.3789
2012-06-19 14:40:00,18.46,18.48,18.41,18.41,1453314.3264433355,7.0586,7.0662,7.0395,7.0395,1453314.3264
2012-06-19 14:50:00,18.41,18.49,18.39,18.48,1547398.4319315753,7.0395,7.07,7.0318,7.0662,1547398.4319
2012-06-19 15:00:00,18.48,18.49,18.42,18.46,1025896.8876217628,7.0662,7.07,7.0433,7.0586,1025896.8876
2012-06-19 15:10:00,18.46,18.48,18.43,18.45,836778.3321454027,7.0586,7.0662,7.0471,7.0547,836778.3321
2012-06-19 15:20:00,18.45,18.46,18.41,18.41,951770.0166310288,7.0547,7.0586,7.0395,7.0395,951770.0166
2012-06-19 15:30:00,18.41,18.45,18.35,18.36,1215965.7875980043,7.0395,7.0547,7.0165,7.0203,1215965.7876
2012-06-19 15:40:00,18.36,18.36,18.27,18.27,1820384.889522452,7.0203,7.0203,6.9859,6.9859,1820384.8895
2012-06-19 15:50:00,18.28,18.31,18.27,18.31,1922546.9232596816,6.9897,7.0012,6.9859,7.0012,1922546.9233
2012-06-20 09:30:00,18.3,18.32,18.16,18.2,1126395.8184842006,6.9974,7.005,6.9439,6.9592,1126395.8185
2012-06-20 09:40:00,18.2,18.22,18.17,18.22,607982.8937990022,6.9592,6.9668,6.9477,6.9668,607982.8938
2012-06-20 09:50:00,18.22,18.28,18.22,18.25,721073.8892848658,6.9668,6.9897,6.9668,6.9783,721073.8893
2012-06-20 10:00:00,18.25,18.26,18.18,18.24,654787.3604181516,6.9783,6.9821,6.9515,6.9745,654787.3604
2012-06-20 10:10:00,18.24,18.26,18.2,18.25,969588.9760038016,6.9745,6.9821,6.9592,6.9783,969588.976
2012-06-20 10:20:00,18.25,18.26,18.15,18.2,1662865.288667142,6.9783,6.9821,6.94,6.9592,1662865.2887
2012-06-20 10:30:00,18.2,18.22,18.19,18.21,588976.003801378,6.9592,6.9668,6.9553,6.963,588976.0038
2012-06-20 10:40:00,18.21,18.21,18.18,18.2,581848.420052269,6.963,6.963,6.9515,6.9592,581848.4201
2012-06-20 10:50:00,18.2,18.2,18.08,18.09,803278.6885245902,6.9592,6.9592,6.9133,6.9171,803278.6885
2012-06-20 11:00:00,18.09,18.18,18.09,18.17,647422.1905440722,6.9171,6.9515,6.9171,6.9477,647422.1905
2012-06-20 11:10:00,18.17,18.19,18.15,18.16,484438.10881444527,6.9477,6.9553,6.94,6.9439,484438.1088
2012-06-20 11:20:00,18.16,18.2,18.16,18.2,780945.5927773818,6.9439,6.9592,6.9439,6.9592,780945.5928
2012-06-20 11:30:00,18.2,18.2,18.13,18.17,395105.7258256118,6.9592,6.9592,6.9324,6.9477,395105.7258
2012-06-20 11:40:00,18.17,18.2,18.17,18.19,389166.0727013543,6.9477,6.9592,6.9477,6.9553,389166.0727
2012-06-20 11:50:00,18.19,18.19,18.16,18.16,301734.3787122832,6.9553,6.9553,6.9439,6.9439,301734.3787
2012-06-20 12:00:00,18.17,18.18,18.09,18.09,372535.0439534331,6.9477,6.9515,6.9171,6.9171,372535.044
2012-06-20 12:10:00,18.09,18.13,18.08,18.12,334521.26395818486,6.9171,6.9324,6.9133,6.9286,334521.264
2012-06-20 12:20:00,18.12,18.14,18.08,18.11,353052.9817058684,6.9286,6.9362,6.9133,6.9247,353052.9817
2012-06-20 12:30:00,18.1,18.14,17.99,18.06,1206462.3425991922,6.9209,6.9362,6.8789,6.9056,1206462.3426
2012-06-20 12:40:00,18.05,18.17,18.04,18.13,763126.6334046092,6.9018,6.9477,6.898,6.9324,763126.6334
2012-06-20 12:50:00,18.13,18.21,18.1,18.17,874316.9398907104,6.9324,6.963,6.9209,6.9477,874316.9399
2012-06-20 13:00:00,18.17,18.22,18.17,18.18,1239961.9862200047,6.9477,6.9668,6.9477,6.9515,1239961.9862
2012-06-20 13:10:00,18.19,18.19,18.12,18.12,581373.2478023283,6.9553,6.9553,6.9286,6.9286,581373.2478
2012-06-20 13:20:00,18.12,18.14,18.11,18.13,289855.0724637681,6.9286,6.9362,6.9247,6.9324,289855.0725
2012-06-20 13:30:00,18.13,18.14,18.07,18.09,284153.0054644809,6.9324,6.9362,6.9094,6.9171,284153.0055
2012-06-20 13:40:00,18.09,18.12,18.09,18.11,185792.34972677595,6.9171,6.9286,6.9171,6.9247,185792.3497
2012-06-20 13:50:00,18.11,18.12,18.06,18.11,286528.8667141839,6.9247,6.9286,6.9056,6.9247,286528.8667
2012-06-20 14:00:00,18.11,18.12,18.08,18.11,341886.4338322642,6.9247,6.9286,6.9133,6.9247,341886.4338
2012-06-20 14:10:00,18.11,18.15,18.09,18.1,637918.7455452601,6.9247,6.94,6.9171,6.9209,637918.7455
2012-06-20 14:20:00,18.1,18.11,18.04,18.1,653837.0159182703,6.9209,6.9247,6.898,6.9209,653837.0159
2012-06-20 14:30:00,18.1,18.12,18.08,18.09,521501.5443098123,6.9209,6.9286,6.9133,6.9171,521501.5443
2012-06-20 14:40:00,18.09,18.09,17.99,18.03,580660.4894274174,6.9171,6.9171,6.8789,6.8942,580660.4894
2012-06-20 14:50:00,18.04,18.08,18.01,18.08,654074.6020432407,6.898,6.9133,6.8865,6.9133,654074.602
2012-06-20 15:00:00,18.08,18.08,17.98,17.99,568068.4248039915,6.9133,6.9133,6.875,6.8789,568068.4248
2012-06-20 15:10:00,17.99,18.05,17.97,17.99,484438.10881444527,6.8789,6.9018,6.8712,6.8789,484438.1088
2012-06-20 15:20:00,17.99,18.07,17.99,18.06,503207.4126870991,6.8789,6.9094,6.8789,6.9056,503207.4127
2012-06-20 15:30:00,18.06,18.09,18.02,18.04,818959.3727726301,6.9056,6.9171,6.8903,6.898,818959.3728
2012-06-20 15:40:00,18.04,18.13,18.02,18.1,846281.7771442148,6.898,6.9324,6.8903,6.9209,846281.7771
2012-06-20 15:50:00,18.1,18.11,18.06,18.08,1879543.834640057,6.9209,6.9247,6.9056,6.9133,1879543.8346
2012-06-21 09:30:00,18.11,18.18,18.03,18.07,1080066.5241149918,6.9247,6.9515,6.8942,6.9094,1080066.5241
2012-06-21 09:40:00,18.07,18.17,18.06,18.12,714183.891660727,6.9094,6.9477,6.9056,6.9286,714183.8917
2012-06-21 09:50:00,18.12,18.14,18.0,18.01,867902.1145165123,6.9286,6.9362,6.8827,6.8865,867902.1145
2012-06-21 10:00:00,18.01,18.02,17.93,17.95,1456878.1183178902,6.8865,6.8903,6.8559,6.8636,1456878.1183
2012-06-21 10:10:00,17.94,17.97,17.88,17.95,1481587.0753148017,6.8597,6.8712,6.8368,6.8636,1481587.0753
2012-06-21 10:20:00,17.95,17.95,17.87,17.93,587075.3148016155,6.8636,6.8636,6.833,6.8559,587075.3148
2012-06-21 10:30:00,17.93,17.95,17.85,17.87,945355.1912568306,6.8559,6.8636,6.8253,6.833,945355.1913
2012-06-21 10:40:00,17.87,17.92,17.85,17.86,837015.918270373,6.833,6.8521,6.8253,6.8292,837015.9183
2012-06-21 10:50:00,17.85,17.96,17.85,17.95,1144689.9501069137,6.8253,6.8674,6.8253,6.8636,1144689.9501
2012-06-21 11:00:00,17.95,17.96,17.84,17.84,561653.5994297933,6.8636,6.8674,6.8215,6.8215,561653.5994
2012-06-21 11:10:00,17.84,17.87,17.82,17.83,600855.3100498931,6.8215,6.833,6.8139,6.8177,600855.31
2012-06-21 11:20:00,17.83,17.84,17.8,17.82,530767.4031836541,6.8177,6.8215,6.8062,6.8139,530767.4032
2012-06-21 11:30:00,17.83,17.83,17.75,17.79,600855.3100498931,6.8177,6.8177,6.7871,6.8024,600855.31
2012-06-21 11:40:00,17.78,17.79,17.75,17.77,494179.1399382276,6.7986,6.8024,6.7871,6.7947,494179.1399
2012-06-21 11:50:00,17.77,17.81,17.75,17.81,638631.5039201711,6.7947,6.81,6.7871,6.81,638631.5039
2012-06-21 12:00:00,17.81,17.83,17.74,17.77,629840.8172962699,6.81,6.8177,6.7833,6.7947,629840.8173
2012-06-21 12:10:00,17.77,17.81,17.77,17.8,599904.9655500118,6.7947,6.81,6.7947,6.8062,599904.9656
2012-06-21 12:20:00,17.8,17.82,17.71,17.71,622950.8196721312,6.8062,6.8139,6.7718,6.7718,622950.8197
2012-06-21 12:30:00,17.7,17.75,17.7,17.72,471846.04419101926,6.768,6.7871,6.768,6.7756,471846.0442
2012-06-21 12:40:00,17.72,17.72,17.69,17.71,319078.16583511524,6.7756,6.7756,6.7641,6.7718,319078.1658
2012-06-21 12:50:00,17.71,17.74,17.69,17.73,341886.4338322642,6.7718,6.7833,6.7641,6.7794,341886.4338
2012-06-21 13:00:00,17.74,17.78,17.72,17.77,311950.5820860062,6.7833,6.7986,6.7756,6.7947,311950.5821
2012-06-21 13:10:00,17.77,17.77,17.71,17.71,346875.7424566405,6.7947,6.7947,6.7718,6.7718,346875.7425
2012-06-21 13:20:00,17.71,17.75,17.69,17.72,226894.74934663816,6.7718,6.7871,6.7641,6.7756,226894.7493
2012-06-21 13:30:00,17.71,17.75,17.69,17.69,263483.0125920646,6.7718,6.7871,6.7641,6.7641,263483.0126
2012-06-21 13:40:00,17.69,17.69,17.64,17.64,751009.7410311238,6.7641,6.7641,6.745,6.745,751009.741
2012-06-21 13:50:00,17.64,17.66,17.61,17.64,838679.0211451652,6.745,6.7527,6.7336,6.745,838679.0211
2012-06-21 14:00:00,17.63,17.65,17.59,17.61,403183.65407460206,6.7412,6.7489,6.7259,6.7336,403183.6541
2012-06-21 14:10:00,17.61,17.62,17.57,17.57,581135.6616773581,6.7336,6.7374,6.7183,6.7183,581135.6617
2012-06-21 14:20:00,17.57,17.59,17.54,17.58,535043.9534331196,6.7183,6.7259,6.7068,6.7221,535043.9534
2012-06-21 14:30:00,17.58,17.62,17.58,17.6,466856.7355666429,6.7221,6.7374,6.7221,6.7297,466856.7356
2012-06-21 14:40:00,17.6,17.64,17.6,17.62,464243.2881919696,6.7297,6.745,6.7297,6.7374,464243.2882
2012-06-21 14:50:00,17.63,17.64,17.59,17.64,576146.3530529817,6.7412,6.745,6.7259,6.745,576146.3531
2012-06-21 15:00:00,17.64,17.67,17.63,17.64,665716.3221667855,6.745,6.7565,6.7412,6.745,665716.3222
2012-06-21 15:10:00,17.64,17.64,17.57,17.57,613922.5469232597,6.745,6.745,6.7183,6.7183,613922.5469
2012-06-21 15:20:00,17.57,17.63,17.53,17.61,679021.1451651223,6.7183,6.7412,6.703,6.7336,679021.1452
2012-06-21 15:30:00,17.61,17.67,17.59,17.65,1593965.3124257545,6.7336,6.7565,6.7259,6.7489,1593965.3124
2012-06-21 15:40:00,17.65,17.66,17.61,17.61,1593252.5540508437,6.7489,6.7527,6.7336,6.7336,1593252.5541
2012-06-21 15:50:00,17.61,17.64,17.59,17.6,2489189.831313852,6.7336,6.745,6.7259,6.7297,2489189.8313
2012-06-22 09:30:00,17.68,17.72,17.62,17.68,770491.8032786886,6.7603,6.7756,6.7374,6.7603,770491.8033
2012-06-22 09:40:00,17.68,17.72,17.66,17.71,395580.8980755524,6.7603,6.7756,6.7527,6.7718,395580.8981
2012-06-22 09:50:00,17.7,17.78,17.7,17.77,542884.2955571394,6.768,6.7986,6.768,6.7947,542884.2956
2012-06-22 10:00:00,17.76,17.84,17.75,17.82,600855.3100498931,6.7909,6.8215,6.7871,6.8139,600855.31
2012-06-22 10:10:00,17.82,17.83,17.78,17.79,621762.8890472796,6.8139,6.8177,6.7986,6.8024,621762.889
2012-06-22 10:20:00,17.78,17.81,17.77,17.78,430981.23069612734,6.7986,6.81,6.7947,6.7986,430981.2307
2012-06-22 10:30:00,17.77,17.77,17.69,17.7,402470.8956996912,6.7947,6.7947,6.7641,6.768,402470.8957
2012-06-22 10:40:00,17.7,17.73,17.68,17.72,300071.2758374911,6.768,6.7794,6.7603,6.7756,300071.2758
2012-06-22 10:50:00,17.72,17.77,17.71,17.75,335234.0223330958,6.7756,6.7947,6.7718,6.7871,335234.0223
2012-06-22 11:00:00,17.75,17.8,17.75,17.78,478498.4556901877,6.7871,6.8062,6.7871,6.7986,478498.4557
2012-06-22 11:10:00,17.78,17.8,17.74,17.79,605131.8602993585,6.7986,6.8062,6.7833,6.8024,605131.8603
2012-06-22 11:20:00,17.8,17.82,17.75,17.76,320741.26870990737,6.8062,6.8139,6.7871,6.7909,320741.2687
2012-06-22 11:30:00,17.75,17.79,17.75,17.78,449750.5345687812,6.7871,6.8024,6.7871,6.7986,449750.5346
2012-06-22 11:40:00,17.78,17.83,17.77,17.8,282489.9025896888,6.7986,6.8177,6.7947,6.8062,282489.9026
2012-06-22 11:50:00,17.8,17.83,17.79,17.8,577334.2836778333,6.8062,6.8177,6.8024,6.8062,577334.2837
2012-06-22 12:00:00,17.8,17.82,17.75,17.77,225469.23259681635,6.8062,6.8139,6.7871,6.7947,225469.2326
2012-06-22 12:10:00,17.76,17.8,17.76,17.78,281539.5580898076,6.7909,6.8062,6.7909,6.7986,281539.5581
2012-06-22 12:20:00,17.78,17.79,17.74,17.77,301021.6203373723,6.7986,6.8024,6.7833,6.7947,301021.6203
2012-06-22 12:30:00,17.77,17.8,17.75,17.79,673319.0781658351,6.7947,6.8062,6.7871,6.8024,673319.0782
2012-06-22 12:40:00,17.79,17.82,17.78,17.81,161320.9788548349,6.8024,6.8139,6.7986,6.81,161320.9789
2012-06-22 12:50:00,17.81,17.83,17.79,17.8,251603.7063435496,6.81,6.8177,6.8024,6.8062,251603.7063
2012-06-22 13:00:00,17.8,17.83,17.8,17.83,432406.7474459492,6.8062,6.8177,6.8062,6.8177,432406.7474
2012-06-22 13:10:00,17.82,17.83,17.8,17.82,397244.0009503445,6.8139,6.8177,6.8062,6.8139,397244.001
2012-06-22 13:20:00,17.82,17.82,17.78,17.78,182941.3162271324,6.8139,6.8139,6.7986,6.7986,182941.3162
2012-06-22 13:30:00,17.78,17.81,17.78,17.8,606082.2047992398,6.7986,6.81,6.7986,6.8062,606082.2048
2012-06-22 13:40:00,17.8,17.81,17.78,17.8,390591.58945117606,6.8062,6.81,6.7986,6.8062,390591.5895
2012-06-22 13:50:00,17.8,17.87,17.78,17.86,1079353.7657400807,6.8062,6.833,6.7986,6.8292,1079353.7657
2012-06-22 14:00:00,17.86,17.89,17.86,17.88,535994.2979330007,6.8292,6.8406,6.8292,6.8368,535994.2979
2012-06-22 14:10:00,17.88,17.91,17.86,17.88,1087194.1078641007,6.8368,6.8483,6.8292,6.8368,1087194.1079
2012-06-22 14:20:00,17.88,17.91,17.86,17.89,818484.2005226895,6.8368,6.8483,6.8292,6.8406,818484.2005
2012-06-22 14:30:00,17.89,17.91,17.88,17.88,634354.9536707057,6.8406,6.8483,6.8368,6.8368,634354.9537
2012-06-22 14:40:00,17.88,17.91,17.88,17.9,418626.7521976717,6.8368,6.8483,6.8368,6.8444,418626.7522
2012-06-22 14:50:00,17.9,17.92,17.88,17.88,631266.3340460918,6.8444,6.8521,6.8368,6.8368,631266.334
2012-06-22 15:00:00,17.89,17.89,17.85,17.86,436208.125445474,6.8406,6.8406,6.8253,6.8292,436208.1254
2012-06-22 15:10:00,17.86,17.92,17.86,17.89,561891.1855547637,6.8292,6.8521,6.8292,6.8406,561891.1856
2012-06-22 15:20:00,17.89,17.9,17.87,17.88,407460.2043240675,6.8406,6.8444,6.833,6.8368,407460.2043
2012-06-22 15:30:00,17.88,17.93,17.87,17.91,728439.0591589451,6.8368,6.8559,6.833,6.8483,728439.0592
2012-06-22 15:40:00,17.91,17.93,17.9,17.91,1417201.2354478498,6.8483,6.8559,6.8444,6.8483,1417201.2354
2012-06-22 15:50:00,17.91,18.04,17.91,17.99,4474697.077690663,6.8483,6.898,6.8483,6.8789,4474697.0777
2012-06-25 09:30:00,17.77,17.88,17.68,17.72,1103587.5504870515,6.7947,6.8368,6.7603,6.7756,1103587.5505
2012-06-25 09:40:00,17.72,17.76,17.68,17.73,708244.2385364695,6.7756,6.7909,6.7603,6.7794,708244.2385
2012-06-25 09:50:00,17.72,17.73,17.68,17.71,464956.0465668805,6.7756,6.7794,6.7603,6.7718,464956.0466
2012-06-25 10:00:00,17.71,17.76,17.68,17.69,633404.6091708244,6.7718,6.7909,6.7603,6.7641,633404.6092
2012-06-25 10:10:00,17.69,17.72,17.68,17.69,1027797.5766215252,6.7641,6.7756,6.7603,6.7641,1027797.5766
2012-06-25 10:20:00,17.69,17.69,17.61,17.64,798526.9660251841,6.7641,6.7641,6.7336,6.745,798526.966
2012-06-25 10:30:00,17.64,17.7,17.64,17.68,354003.3262057496,6.745,6.768,6.745,6.7603,354003.3262
2012-06-25 10:40:00,17.68,17.7,17.66,17.69,748396.2936564505,6.7603,6.768,6.7527,6.7641,748396.2937
2012-06-25 10:50:00,17.69,17.72,17.68,17.71,409598.4794488002,6.7641,6.7756,6.7603,6.7718,409598.4794
2012-06-25 11:00:00,17.71,17.72,17.67,17.68,534568.7811831789,6.7718,6.7756,6.7565,6.7603,534568.7812
2012-06-25 11:10:00,17.68,17.68,17.65,17.67,305060.58446186746,6.7603,6.7603,6.7489,6.7565,305060.5845
2012-06-25 11:20:00,17.67,17.68,17.61,17.61,497742.9318127821,6.7565,6.7603,6.7336,6.7336,497742.9318
2012-06-25 11:30:00,17.62,17.62,17.54,17.55,570206.6999287242,6.7374,6.7374,6.7068,6.7106,570206.6999
2012-06-25 11:40:00,17.55,17.56,17.52,17.55,406034.6875742457,6.7106,6.7144,6.6991,6.7106,406034.6876
2012-06-25 11:50:00,17.54,17.56,17.5,17.51,505345.6878118318,6.7068,6.7144,6.6915,6.6953,505345.6878
2012-06-25 12:00:00,17.51,17.52,17.46,17.51,668567.3556664292,6.6953,6.6991,6.6762,6.6953,668567.3557
2012-06-25 12:10:00,17.51,17.57,17.48,17.57,254692.32596816347,6.6953,6.7183,6.6838,6.7183,254692.326
2012-06-25 12:20:00,17.57,17.59,17.54,17.56,418864.338322642,6.7183,6.7259,6.7068,6.7144,418864.3383
2012-06-25 12:30:00,17.56,17.56,17.54,17.54,237348.53884533144,6.7144,6.7144,6.7068,6.7068,237348.5388
2012-06-25 12:40:00,17.54,17.57,17.54,17.55,153480.6367308149,6.7068,6.7183,6.7068,6.7106,153480.6367
2012-06-25 12:50:00,17.55,17.56,17.53,17.55,192682.3473509147,6.7106,6.7144,6.703,6.7106,192682.3474
2012-06-25 13:00:00,17.55,17.55,17.52,17.53,271798.5269660252,6.7106,6.7106,6.6991,6.703,271798.527
2012-06-25 13:10:00,17.53,17.55,17.51,17.53,305535.75671180803,6.703,6.7106,6.6953,6.703,305535.7567
2012-06-25 13:20:00,17.53,17.58,17.53,17.58,640057.0206699929,6.703,6.7221,6.703,6.7221,640057.0207
2012-06-25 13:30:00,17.58,17.63,17.57,17.62,295319.55333808507,6.7221,6.7412,6.7183,6.7374,295319.5533
2012-06-25 13:40:00,17.62,17.62,17.57,17.58,211689.23734853885,6.7374,6.7374,6.7183,6.7221,211689.2373
2012-06-25 13:50:00,17.58,17.58,17.53,17.56,299358.5174625802,6.7221,6.7221,6.703,6.7144,299358.5175
2012-06-25 14:00:00,17.56,17.6,17.56,17.58,281777.14421477786,6.7144,6.7297,6.7144,6.7221,281777.1442
2012-06-25 14:10:00,17.58,17.63,17.58,17.61,273936.80209075793,6.7221,6.7412,6.7221,6.7336,273936.8021
2012-06-25 14:20:00,17.61,17.64,17.6,17.6,417201.23544784985,6.7336,6.745,6.7297,6.7297,417201.2354
2012-06-25 14:30:00,17.6,17.63,17.59,17.63,461867.4269422666,6.7297,6.7412,6.7259,6.7412,461867.4269
2012-06-25 14:40:00,17.63,17.63,17.59,17.6,361843.6683297696,6.7412,6.7412,6.7259,6.7297,361843.6683
2012-06-25 14:50:00,17.6,17.62,17.59,17.6,290330.2447137087,6.7297,6.7374,6.7259,6.7297,290330.2447
2012-06-25 15:00:00,17.6,17.67,17.59,17.65,357567.1180803041,6.7297,6.7565,6.7259,6.7489,357567.1181
2012-06-25 15:10:00,17.65,17.68,17.64,17.65,390591.58945117606,6.7489,6.7603,6.745,6.7489,390591.5895
2012-06-25 15:20:00,17.65,17.68,17.62,17.65,734853.8845331433,6.7489,6.7603,6.7374,6.7489,734853.8845
2012-06-25 15:30:00,17.65,17.65,17.59,17.61,714183.891660727,6.7489,6.7489,6.7259,6.7336,714183.8917
2012-06-25 15:40:00,17.61,17.64,17.59,17.6,672606.3197909242,6.7336,6.745,6.7259,6.7297,672606.3198
2012-06-25 15:50:00,17.6,17.63,17.58,17.58,1184842.0052268947,6.7297,6.7412,6.7221,6.7221,1184842.0052
2012-06-26 09:30:00,17.74,17.96,17.73,17.89,1496079.82893799,6.7833,6.8674,6.7794,6.8406,1496079.8289
2012-06-26 09:40:00,17.89,17.93,17.84,17.84,1095984.7944880018,6.8406,6.8559,6.8215,6.8215,1095984.7945
2012-06-26 09:50:00,17.83,17.92,17.81,17.88,639106.6761701116,6.8177,6.8521,6.81,6.8368,639106.6762
2012-06-26 10:00:00,17.89,17.99,17.84,17.93,986695.1770016633,6.8406,6.8789,6.8215,6.8559,986695.177
2012-06-26 10:10:00,17.92,17.93,17.8,17.82,1089569.9691138037,6.8521,6.8559,6.8062,6.8139,1089569.9691
2012-06-26 10:20:00,17.82,17.88,17.81,17.85,629128.058921359,6.8139,6.8368,6.81,6.8253,629128.0589
2012-06-26 10:30:00,17.85,17.87,17.81,17.83,644333.5709194583,6.8253,6.833,6.81,6.8177,644333.5709
2012-06-26 10:40:00,17.83,17.83,17.72,17.75,673081.4920408648,6.8177,6.8177,6.7756,6.7871,673081.492
2012-06-26 10:50:00,17.75,17.78,17.72,17.77,713946.3055357568,6.7871,6.7986,6.7756,6.7947,713946.3055
2012-06-26 11:00:00,17.77,17.81,17.7,17.72,868614.8728914232,6.7947,6.81,6.768,6.7756,868614.8729
2012-06-26 11:10:00,17.72,17.75,17.68,17.72,725350.4395343312,6.7756,6.7871,6.7603,6.7756,725350.4395
2012-06-26 11:20:00,17.72,17.77,17.71,17.75,513186.02993585175,6.7756,6.7947,6.7718,6.7871,513186.0299
2012-06-26 11:30:00,17.75,17.78,17.74,17.77,594915.6569256355,6.7871,6.7986,6.7833,6.7947,594915.6569
2012-06-26 11:40:00,17.76,17.8,17.75,17.79,356616.7735804229,6.7909,6.8062,6.7871,6.8024,356616.7736
2012-06-26 11:50:00,17.79,17.82,17.78,17.8,547873.6041815159,6.8024,6.8139,6.7986,6.8062,547873.6042
2012-06-26 12:00:00,17.8,17.85,17.79,17.83,288191.969588976,6.8062,6.8253,6.8024,6.8177,288191.9696
2012-06-26 12:10:00,17.83,17.85,17.8,17.8,200047.51722499405,6.8177,6.8253,6.8062,6.8062,200047.5172
2012-06-26 12:20:00,17.81,17.82,17.79,17.8,189831.3138512711,6.81,6.8139,6.8024,6.8062,189831.3139
2012-06-26 12:30:00,17.8,17.83,17.8,17.82,456640.5321929199,6.8062,6.8177,6.8062,6.8139,456640.5322
2012-06-26 12:40:00,17.82,17.86,17.82,17.83,190068.8999762414,6.8139,6.8292,6.8139,6.8177,190068.9
2012-06-26 12:50:00,17.83,17.83,17.79,17.79,146353.05298170587,6.8177,6.8177,6.8024,6.8024,146353.053
2012-06-26 13:00:00,17.79,17.8,17.76,17.79,285103.3499643621,6.8024,6.8062,6.7909,6.8024,285103.35
2012-06-26 13:10:00,17.79,17.82,17.79,17.81,214302.68472321212,6.8024,6.8139,6.8024,6.81,214302.6847
2012-06-26 13:20:00,17.81,17.88,17.81,17.88,691375.6236635781,6.81,6.8368,6.81,6.8368,691375.6237
2012-06-26 13:30:00,17.88,17.92,17.87,17.91,1071275.8374910906,6.8368,6.8521,6.833,6.8483,1071275.8375
2012-06-26 13:40:00,17.91,17.97,17.91,17.97,866001.4255167498,6.8483,6.8712,6.8483,6.8712,866001.4255
2012-06-26 13:50:00,17.97,17.98,17.93,17.94,575433.5946780709,6.8712,6.875,6.8559,6.8597,575433.5947
2012-06-26 14:00:00,17.94,18.01,17.94,18.01,483725.3504395344,6.8597,6.8865,6.8597,6.8865,483725.3504
2012-06-26 14:10:00,18.01,18.01,17.97,18.0,502969.8265621288,6.8865,6.8865,6.8712,6.8827,502969.8266
2012-06-26 14:20:00,17.99,18.02,17.97,17.98,480399.1446899501,6.8789,6.8903,6.8712,6.875,480399.1447
2012-06-26 14:30:00,17.98,17.98,17.94,17.97,466619.1494416726,6.875,6.875,6.8597,6.8712,466619.1494
2012-06-26 14:40:00,17.97,17.99,17.95,17.96,649322.8795438346,6.8712,6.8789,6.8636,6.8674,649322.8795
2012-06-26 14:50:00,17.96,17.97,17.92,17.95,1035400.332620575,6.8674,6.8712,6.8521,6.8636,1035400.3326
2012-06-26 15:00:00,17.95,17.99,17.95,17.98,1266096.459966738,6.8636,6.8789,6.8636,6.875,1266096.46
2012-06-26 15:10:00,17.97,18.06,17.97,18.01,1002138.2751247328,6.8712,6.9056,6.8712,6.8865,1002138.2751
2012-06-26 15:20:00,18.01,18.02,17.94,17.97,518888.096935139,6.8865,6.8903,6.8597,6.8712,518888.0969
2012-06-26 15:30:00,17.97,18.01,17.96,17.97,648847.707293894,6.8712,6.8865,6.8674,6.8712,648847.7073
2012-06-26 15:40:00,17.97,17.98,17.94,17.95,1417438.8215728202,6.8712,6.875,6.8597,6.8636,1417438.8216
2012-06-26 15:50:00,17.95,17.95,17.88,17.88,2154430.981230696,6.8636,6.8636,6.8368,6.8368,2154430.9812
2012-06-27 09:30:00,17.94,18.06,17.89,17.96,1292943.692088382,6.8597,6.9056,6.8406,6.8674,1292943.6921
2012-06-27 09:40:00,17.96,17.99,17.86,17.88,894749.3466381563,6.8674,6.8789,6.8292,6.8368,894749.3466
2012-06-27 09:50:00,17.88,17.88,17.75,17.77,944880.01900689,6.8368,6.8368,6.7871,6.7947,944880.019
2012-06-27 10:00:00,17.77,17.95,17.76,17.89,873366.5953908291,6.7947,6.8636,6.7909,6.8406,873366.5954
2012-06-27 10:10:00,17.89,17.96,17.87,17.91,890710.3825136612,6.8406,6.8674,6.833,6.8483,890710.3825
2012-06-27 10:20:00,17.91,17.93,17.85,17.88,348538.84533143265,6.8483,6.8559,6.8253,6.8368,348538.8453
2012-06-27 10:30:00,17.88,17.89,17.85,17.88,743644.5711570445,6.8368,6.8406,6.8253,6.8368,743644.5712
2012-06-27 10:40:00,17.88,17.88,17.83,17.85,339510.5725825612,6.8368,6.8368,6.8177,6.8253,339510.5726
2012-06-27 10:50:00,17.85,17.85,17.81,17.83,474221.9054407223,6.8253,6.8253,6.81,6.8177,474221.9054
2012-06-27 11:00:00,17.83,17.88,17.83,17.88,348063.6730814921,6.8177,6.8368,6.8177,6.8368,348063.6731
2012-06-27 11:10:00,17.88,17.88,17.83,17.84,325255.4050843431,6.8368,6.8368,6.8177,6.8215,325255.4051
2012-06-27 11:20:00,17.84,17.85,17.79,17.81,331432.6443335709,6.8215,6.8253,6.8024,6.81,331432.6443
2012-06-27 11:30:00,17.8,17.87,17.8,17.86,241862.6752197672,6.8062,6.833,6.8062,6.8292,241862.6752
2012-06-27 11:40:00,17.87,17.88,17.85,17.85,217866.47659776668,6.833,6.8368,6.8253,6.8253,217866.4766
2012-06-27 11:50:00,17.85,17.87,17.84,17.86,221192.68234735093,6.8253,6.833,6.8215,6.8292,221192.6823
2012-06-27 12:00:00,17.86,17.89,17.85,17.88,263245.42646709434,6.8292,6.8406,6.8253,6.8368,263245.4265
2012-06-27 12:10:00,17.88,17.88,17.85,17.86,267521.9767165598,6.8368,6.8368,6.8253,6.8292,267521.9767
2012-06-27 12:20:00,17.86,17.88,17.85,17.86,248277.5005939653,6.8292,6.8368,6.8253,6.8292,248277.5006
2012-06-27 12:30:00,17.86,17.88,17.85,17.87,272748.8714659064,6.8292,6.8368,6.8253,6.833,272748.8715
2012-06-27 12:40:00,17.87,17.87,17.84,17.85,420052.2689474935,6.833,6.833,6.8215,6.8253,420052.2689
2012-06-27 12:50:00,17.85,17.86,17.81,17.82,232596.8163459254,6.8253,6.8292,6.81,6.8139,232596.8163
2012-06-27 13:00:00,17.82,17.83,17.81,17.82,272748.8714659064,6.8139,6.8177,6.81,6.8139,272748.8715
2012-06-27 13:10:00,17.82,17.83,17.77,17.77,294844.38108814444,6.8139,6.8177,6.7947,6.7947,294844.3811
2012-06-27 13:20:00,17.77,17.78,17.76,17.78,272986.4575908767,6.7947,6.7986,6.7909,6.7986,272986.4576
2012-06-27 13:30:00,17.78,17.82,17.76,17.8,402470.8956996912,6.7986,6.8139,6.7909,6.8062,402470.8957
2012-06-27 13:40:00,17.8,17.84,17.8,17.83,494654.3121881682,6.8062,6.8215,6.8062,6.8177,494654.3122
2012-06-27 13:50:00,17.83,17.83,17.8,17.82,410073.6516987408,6.8177,6.8177,6.8062,6.8139,410073.6517
2012-06-27 14:00:00,17.82,17.83,17.77,17.78,404609.17082442384,6.8139,6.8177,6.7947,6.7986,404609.1708
2012-06-27 14:10:00,17.78,17.79,17.73,17.73,712995.9610358755,6.7986,6.8024,6.7794,6.7794,712995.961
2012-06-27 14:20:00,17.73,17.75,17.7,17.7,315039.2017106201,6.7794,6.7871,6.768,6.768,315039.2017
2012-06-27 14:30:00,17.7,17.75,17.69,17.72,532192.9199334759,6.768,6.7871,6.7641,6.7756,532192.9199
2012-06-27 14:40:00,17.72,17.74,17.72,17.72,269185.07959135185,6.7756,6.7833,6.7756,6.7756,269185.0796
2012-06-27 14:50:00,17.73,17.75,17.72,17.73,345212.6395818484,6.7794,6.7871,6.7756,6.7794,345212.6396
2012-06-27 15:00:00,17.73,17.77,17.73,17.75,368971.2520788786,6.7794,6.7947,6.7794,6.7871,368971.2521
2012-06-27 15:10:00,17.76,17.83,17.76,17.81,464243.2881919696,6.7909,6.8177,6.7909,6.81,464243.2882
2012-06-27 15:20:00,17.81,17.83,17.8,17.82,799002.1382751247,6.81,6.8177,6.8062,6.8139,799002.1383
2012-06-27 15:30:00,17.83,17.86,17.81,17.86,1048229.9833689712,6.8177,6.8292,6.81,6.8292,1048229.9834
2012-06-27 15:40:00,17.86,17.89,17.8,17.8,947493.4663815632,6.8292,6.8406,6.8062,6.8062,947493.4664
2012-06-27 15:50:00,17.8,17.81,17.78,17.8,1381563.3167023046,6.8062,6.81,6.7986,6.8062,1381563.3167
2012-06-28 09:30:00,17.29,17.34,17.1,17.26,2340936.089332383,6.6112,6.6303,6.5385,6.5997,2340936.0893
2012-06-28 09:40:00,17.25,17.26,17.15,17.21,1633167.0230458542,6.5959,6.5997,6.5577,6.5806,1633167.023
2012-06-28 09:50:00,17.21,17.33,17.19,17.33,1452363.9819434546,6.5806,6.6265,6.573,6.6265,1452363.9819
2012-06-28 10:00:00,17.33,17.36,17.17,17.24,999762.4138750298,6.6265,6.638,6.5653,6.5921,999762.4139
2012-06-28 10:10:00,17.25,17.25,17.16,17.23,912568.3060109288,6.5959,6.5959,6.5615,6.5883,912568.306
2012-06-28 10:20:00,17.23,17.26,17.17,17.19,668329.7695414588,6.5883,6.5997,6.5653,6.573,668329.7695
2012-06-28 10:30:00,17.19,17.19,17.06,17.09,1264195.7709669755,6.573,6.573,6.5233,6.5347,1264195.771
2012-06-28 10:40:00,17.1,17.1,17.05,17.06,937752.435257781,6.5385,6.5385,6.5194,6.5233,937752.4353
2012-06-28 10:50:00,17.06,17.08,17.03,17.08,1115229.2706105963,6.5233,6.5309,6.5118,6.5309,1115229.2706
2012-06-28 11:00:00,17.08,17.16,17.07,17.11,741743.8821572821,6.5309,6.5615,6.5271,6.5424,741743.8822
2012-06-28 11:10:00,17.11,17.15,17.1,17.11,688287.0040389642,6.5424,6.5577,6.5385,6.5424,688287.004
2012-06-28 11:20:00,17.11,17.22,17.11,17.18,468519.838441435,6.5424,6.5844,6.5424,6.5691,468519.8384
2012-06-28 11:30:00,17.17,17.23,17.16,17.19,795913.5186505108,6.5653,6.5883,6.5615,6.573,795913.5187
2012-06-28 11:40:00,17.19,17.2,17.14,17.14,444286.05369446427,6.573,6.5768,6.5538,6.5538,444286.0537
2012-06-28 11:50:00,17.14,17.16,17.13,17.16,296032.311712996,6.5538,6.5615,6.55,6.5615,296032.3117
2012-06-28 12:00:00,17.16,17.18,17.16,17.18,272986.4575908767,6.5615,6.5691,6.5615,6.5691,272986.4576
2012-06-28 12:10:00,17.18,17.19,17.14,17.15,194107.8641007365,6.5691,6.573,6.5538,6.5577,194107.8641
2012-06-28 12:20:00,17.15,17.16,17.12,17.15,266096.45996673795,6.5577,6.5615,6.5462,6.5577,266096.46
2012-06-28 12:30:00,17.15,17.16,17.11,17.13,314801.6155856498,6.5577,6.5615,6.5424,6.55,314801.6156
2012-06-28 12:40:00,17.13,17.15,17.12,17.13,196246.13922546923,6.55,6.5577,6.5462,6.55,196246.1392
2012-06-28 12:50:00,17.13,17.15,17.12,17.13,394630.5535756712,6.55,6.5577,6.5462,6.55,394630.5536
2012-06-28 13:00:00,17.13,17.15,17.09,17.14,335946.78070800664,6.55,6.5577,6.5347,6.5538,335946.7807
2012-06-28 13:10:00,17.14,17.15,17.11,17.11,253504.39534331195,6.5538,6.5577,6.5424,6.5424,253504.3953
2012-06-28 13:20:00,17.11,17.12,17.09,17.09,247089.5699691138,6.5424,6.5462,6.5347,6.5347,247089.57
2012-06-28 13:30:00,17.1,17.1,17.04,17.04,366832.9769541459,6.5385,6.5385,6.5156,6.5156,366832.977
2012-06-28 13:40:00,17.04,17.05,17.0,17.0,478736.041815158,6.5156,6.5194,6.5003,6.5003,478736.0418
2012-06-28 13:50:00,17.0,17.07,16.98,17.05,890472.796388691,6.5003,6.5271,6.4927,6.5194,890472.7964
2012-06-28 14:00:00,17.05,17.07,16.96,16.97,563316.7023045854,6.5194,6.5271,6.485,6.4888,563316.7023
2012-06-28 14:10:00,16.96,17.0,16.91,16.96,996911.380375386,6.485,6.5003,6.4659,6.485,996911.3804
2012-06-28 14:20:00,16.96,16.99,16.95,16.99,311237.82371109526,6.485,6.4965,6.4812,6.4965,311237.8237
2012-06-28 14:30:00,16.99,17.01,16.97,17.0,642670.4680446662,6.4965,6.5041,6.4888,6.5003,642670.468
2012-06-28 14:40:00,17.0,17.02,16.96,16.97,1127108.5768591114,6.5003,6.508,6.485,6.4888,1127108.5769
2012-06-28 14:50:00,16.97,17.02,16.96,17.0,339035.4003326206,6.4888,6.508,6.485,6.5003,339035.4003
2012-06-28 15:00:00,17.0,17.04,17.0,17.03,870753.1480161559,6.5003,6.5156,6.5003,6.5118,870753.148
2012-06-28 15:10:00,17.03,17.04,16.98,16.98,673319.0781658351,6.5118,6.5156,6.4927,6.4927,673319.0782
2012-06-28 15:20:00,16.98,17.01,16.98,16.99,1017106.2009978618,6.4927,6.5041,6.4927,6.4965,1017106.201
2012-06-28 15:30:00,16.99,17.17,16.99,17.16,1818721.78664766,6.4965,6.5653,6.4965,6.5615,1818721.7866
2012-06-28 15:40:00,17.16,17.18,17.1,17.13,1825611.7842717983,6.5615,6.5691,6.5385,6.55,1825611.7843
2012-06-28 15:50:00,17.13,17.16,17.12,17.16,3392017.1062009977,6.55,6.5615,6.5462,6.5615,3392017.1062
2012-06-29 09:30:00,17.51,17.63,17.45,17.48,2292706.105963412,6.6953,6.7412,6.6724,6.6838,2292706.106
2012-06-29 09:40:00,17.47,17.48,17.4,17.4,1245188.8809693514,6.68,6.6838,6.6533,6.6533,1245188.881
2012-06-29 09:50:00,17.4,17.4,17.26,17.37,1196721.31147541,6.6533,6.6533,6.5997,6.6418,1196721.3115
2012-06-29 10:00:00,17.37,17.43,17.37,17.42,982418.6267521976,6.6418,6.6647,6.6418,6.6609,982418.6268
2012-06-29 10:10:00,17.42,17.46,17.41,17.45,739368.020907579,6.6609,6.6762,6.6571,6.6724,739368.0209
2012-06-29 10:20:00,17.45,17.51,17.44,17.5,691138.0375386077,6.6724,6.6953,6.6686,6.6915,691138.0375
2012-06-29 10:30:00,17.5,17.51,17.48,17.49,783083.8679021145,6.6915,6.6953,6.6838,6.6877,783083.8679
2012-06-29 10:40:00,17.49,17.51,17.46,17.47,678308.3867902114,6.6877,6.6953,6.6762,6.68,678308.3868
2012-06-29 10:50:00,17.47,17.49,17.45,17.48,754335.946780708,6.68,6.6877,6.6724,6.6838,754335.9468
2012-06-29 11:00:00,17.49,17.56,17.49,17.54,767165.5975291043,6.6877,6.7144,6.6877,6.7068,767165.5975
2012-06-29 11:10:00,17.54,17.59,17.53,17.59,495129.4844381088,6.7068,6.7259,6.703,6.7259,495129.4844
2012-06-29 11:20:00,17.59,17.63,17.58,17.62,362556.4267046804,6.7259,6.7412,6.7221,6.7374,362556.4267
2012-06-29 11:30:00,17.62,17.66,17.61,17.64,500831.5514373961,6.7374,6.7527,6.7336,6.745,500831.5514
2012-06-29 11:40:00,17.64,17.66,17.63,17.65,254454.73984319315,6.745,6.7527,6.7412,6.7489,254454.7398
2012-06-29 11:50:00,17.65,17.65,17.63,17.64,405321.9291993348,6.7489,6.7489,6.7412,6.745,405321.9292
2012-06-29 12:00:00,17.64,17.67,17.64,17.67,193395.1057258256,6.745,6.7565,6.745,6.7565,193395.1057
2012-06-29 12:10:00,17.67,17.68,17.64,17.67,315039.2017106201,6.7565,6.7603,6.745,6.7565,315039.2017
2012-06-29 12:20:00,17.68,17.69,17.67,17.69,379662.6277025422,6.7603,6.7641,6.7565,6.7641,379662.6277
2012-06-29 12:30:00,17.69,17.72,17.69,17.71,330244.7137087194,6.7641,6.7756,6.7641,6.7718,330244.7137
2012-06-29 12:40:00,17.72,17.72,17.7,17.71,324067.47445949155,6.7756,6.7756,6.768,6.7718,324067.4745
2012-06-29 12:50:00,17.7,17.76,17.7,17.75,395343.3119505821,6.768,6.7909,6.768,6.7871,395343.312
2012-06-29 13:00:00,17.75,17.75,17.73,17.73,446661.9149441673,6.7871,6.7871,6.7794,6.7794,446661.9149
2012-06-29 13:10:00,17.74,17.74,17.69,17.7,373485.3884533143,6.7833,6.7833,6.7641,6.768,373485.3885
2012-06-29 13:20:00,17.7,17.72,17.67,17.68,641482.5374198147,6.768,6.7756,6.7565,6.7603,641482.5374
2012-06-29 13:30:00,17.68,17.69,17.67,17.67,208125.44547398432,6.7603,6.7641,6.7565,6.7565,208125.4455
2012-06-29 13:40:00,17.67,17.68,17.64,17.65,799002.1382751247,6.7565,6.7603,6.745,6.7489,799002.1383
2012-06-29 13:50:00,17.65,17.68,17.64,17.66,279163.69684010453,6.7489,6.7603,6.745,6.7527,279163.6968
2012-06-29 14:00:00,17.66,17.67,17.64,17.65,359230.22095509624,6.7527,6.7565,6.745,6.7489,359230.221
2012-06-29 14:10:00,17.65,17.68,17.64,17.67,314326.4433357092,6.7489,6.7603,6.745,6.7565,314326.4433
2012-06-29 14:20:00,17.67,17.67,17.64,17.67,540270.8481824661,6.7565,6.7565,6.745,6.7565,540270.8482
2012-06-29 14:30:00,17.67,17.67,17.63,17.64,404133.99857448327,6.7565,6.7565,6.7412,6.745,404133.9986
2012-06-29 14:40:00,17.64,17.66,17.64,17.65,400095.0344499881,6.745,6.7527,6.745,6.7489,400095.0344
2012-06-29 14:50:00,17.65,17.65,17.64,17.64,448562.60394392966,6.7489,6.7489,6.745,6.745,448562.6039
2012-06-29 15:00:00,17.65,17.65,17.64,17.64,524352.5778094559,6.7489,6.7489,6.745,6.745,524352.5778
2012-06-29 15:10:00,17.64,17.64,17.61,17.61,425754.3359467808,6.745,6.745,6.7336,6.7336,425754.3359
2012-06-29 15:20:00,17.61,17.61,17.57,17.59,601805.6545497744,6.7336,6.7336,6.7183,6.7259,601805.6545
2012-06-29 15:30:00,17.59,17.64,17.57,17.63,637443.5732953196,6.7259,6.745,6.7183,6.7412,637443.5733
2012-06-29 15:40:00,17.63,17.67,17.62,17.67,1089094.7968638632,6.7412,6.7565,6.7374,6.7565,1089094.7969
2012-06-29 15:50:00,17.67,17.69,17.64,17.69,1899263.483012592,6.7565,6.7641,6.745,6.7641,1899263.483
2012-07-02 09:30:00,17.77,17.8,17.53,17.6,1317415.0629603232,6.7947,6.8062,6.703,6.7297,1317415.063
2012-07-02 09:40:00,17.6,17.61,17.53,17.57,605131.8602993585,6.7297,6.7336,6.703,6.7183,605131.8603
2012-07-02 09:50:00,17.57,17.57,17.44,17.48,1191494.4167260632,6.7183,6.7183,6.6686,6.6838,1191494.4167
2012-07-02 10:00:00,17.48,17.48,17.39,17.4,968401.0453789498,6.6838,6.6838,6.6494,6.6533,968401.0454
2012-07-02 10:10:00,17.4,17.45,17.4,17.4,832976.9541458779,6.6533,6.6724,6.6533,6.6533,832976.9541
2012-07-02 10:20:00,17.4,17.43,17.35,17.35,827037.3010216204,6.6533,6.6647,6.6341,6.6341,827037.301
2012-07-02 10:30:00,17.35,17.37,17.32,17.33,760038.0137799953,6.6341,6.6418,6.6227,6.6265,760038.0138
2012-07-02 10:40:00,17.33,17.37,17.31,17.35,852459.0163934426,6.6265,6.6418,6.6188,6.6341,852459.0164
2012-07-02 10:50:00,17.35,17.37,17.32,17.34,453551.912568306,6.6341,6.6418,6.6227,6.6303,453551.9126
2012-07-02 11:00:00,17.34,17.37,17.29,17.32,525302.9223093372,6.6303,6.6418,6.6112,6.6227,525302.9223
2012-07-02 11:10:00,17.32,17.34,17.26,17.31,865288.6671418389,6.6227,6.6303,6.5997,6.6188,865288.6671
2012-07-02 11:20:00,17.31,17.34,17.29,17.31,508434.3074364457,6.6188,6.6303,6.6112,6.6188,508434.3074
2012-07-02 11:30:00,17.31,17.37,17.31,17.35,533618.4366832977,6.6188,6.6418,6.6188,6.6341,533618.4367
2012-07-02 11:40:00,17.35,17.37,17.31,17.32,349964.3620812545,6.6341,6.6418,6.6188,6.6227,349964.3621
2012-07-02 11:50:00,17.32,17.35,17.31,17.32,239724.40009503445,6.6227,6.6341,6.6188,6.6227,239724.4001
2012-07-02 12:00:00,17.33,17.33,17.29,17.31,327868.8524590164,6.6265,6.6265,6.6112,6.6188,327868.8525
2012-07-02 12:10:00,17.31,17.37,17.31,17.33,341173.6754573533,6.6188,6.6418,6.6188,6.6265,341173.6755
2012-07-02 12:20:00,17.33,17.36,17.32,17.36,300546.4480874317,6.6265,6.638,6.6227,6.638,300546.4481
2012-07-02 12:30:00,17.35,17.37,17.35,17.36,369684.0104537895,6.6341,6.6418,6.6341,6.638,369684.0105
2012-07-02 12:40:00,17.36,17.37,17.35,17.36,369921.5965787598,6.638,6.6418,6.6341,6.638,369921.5966
2012-07-02 12:50:00,17.37,17.37,17.32,17.32,535994.2979330007,6.6418,6.6418,6.6227,6.6227,535994.2979
2012-07-02 13:00:00,17.32,17.32,17.31,17.32,302922.3093371347,6.6227,6.6227,6.6188,6.6227,302922.3093
2012-07-02 13:10:00,17.32,17.33,17.31,17.33,248990.2589688762,6.6227,6.6265,6.6188,6.6265,248990.259
2012-07-02 13:20:00,17.33,17.35,17.32,17.34,376811.59420289856,6.6265,6.6341,6.6227,6.6303,376811.5942
2012-07-02 13:30:00,17.34,17.34,17.33,17.33,326680.9218341649,6.6303,6.6303,6.6265,6.6265,326680.9218
2012-07-02 13:40:00,17.33,17.33,17.29,17.32,407222.6181990972,6.6265,6.6265,6.6112,6.6227,407222.6182
2012-07-02 13:50:00,17.32,17.32,17.29,17.3,356141.6013304823,6.6227,6.6227,6.6112,6.615,356141.6013
2012-07-02 14:00:00,17.3,17.32,17.27,17.29,446899.5010691376,6.615,6.6227,6.6036,6.6112,446899.5011
2012-07-02 14:10:00,17.3,17.31,17.28,17.3,693989.0710382514,6.615,6.6188,6.6074,6.615,693989.071
2012-07-02 14:20:00,17.29,17.3,17.27,17.28,358042.2903302447,6.6112,6.615,6.6036,6.6074,358042.2903
2012-07-02 14:30:00,17.28,17.29,17.27,17.28,520788.7859349014,6.6074,6.6112,6.6036,6.6074,520788.7859
2012-07-02 14:40:00,17.28,17.3,17.27,17.3,670468.0446661916,6.6074,6.615,6.6036,6.615,670468.0447
2012-07-02 14:50:00,17.3,17.3,17.27,17.27,385364.6947018294,6.615,6.615,6.6036,6.6036,385364.6947
2012-07-02 15:00:00,17.27,17.29,17.24,17.24,722261.8199097173,6.6036,6.6112,6.5921,6.5921,722261.8199
2012-07-02 15:10:00,17.25,17.25,17.22,17.23,771917.3200285104,6.5959,6.5959,6.5844,6.5883,771917.32
2012-07-02 15:20:00,17.24,17.26,17.21,17.26,732240.4371584699,6.5921,6.5997,6.5806,6.5997,732240.4372
2012-07-02 15:30:00,17.26,17.35,17.26,17.32,958422.4281301972,6.5997,6.6341,6.5997,6.6227,958422.4281
2012-07-02 15:40:00,17.32,17.35,17.29,17.33,874079.3537657401,6.6227,6.6341,6.6112,6.6265,874079.3538
2012-07-02 15:50:00,17.33,17.37,17.32,17.35,1644808.743169399,6.6265,6.6418,6.6227,6.6341,1644808.7432
2012-07-03 09:30:00,17.38,17.5,17.38,17.44,527678.7835590402,6.6456,6.6915,6.6456,6.6686,527678.7836
2012-07-03 09:40:00,17.44,17.46,17.4,17.4,318840.57971014496,6.6686,6.6762,6.6533,6.6533,318840.5797
2012-07-03 09:50:00,17.4,17.42,17.35,17.36,414587.7880731765,6.6533,6.6609,6.6341,6.638,414587.7881
2012-07-03 10:00:00,17.35,17.4,17.35,17.39,519600.8553100499,6.6341,6.6533,6.6341,6.6494,519600.8553
2012-07-03 10:10:00,17.39,17.39,17.29,17.3,628415.3005464481,6.6494,6.6494,6.6112,6.615,628415.3005
2012-07-03 10:20:00,17.3,17.35,17.3,17.34,368258.4937039677,6.615,6.6341,6.615,6.6303,368258.4937
2012-07-03 10:30:00,17.33,17.4,17.33,17.37,454502.2570681872,6.6265,6.6533,6.6265,6.6418,454502.2571
2012-07-03 10:40:00,17.37,17.38,17.32,17.33,324305.0605844619,6.6418,6.6456,6.6227,6.6265,324305.0606
2012-07-03 10:50:00,17.33,17.34,17.31,17.31,254454.73984319315,6.6265,6.6303,6.6188,6.6188,254454.7398
2012-07-03 11:00:00,17.31,17.33,17.29,17.32,492991.2093133761,6.6188,6.6265,6.6112,6.6227,492991.2093
2012-07-03 11:10:00,17.33,17.34,17.31,17.33,377524.3525778095,6.6265,6.6303,6.6188,6.6265,377524.3526
2012-07-03 11:20:00,17.33,17.36,17.33,17.36,480874.31693989073,6.6265,6.638,6.6265,6.638,480874.3169
2012-07-03 11:30:00,17.36,17.48,17.35,17.43,638393.9177952008,6.638,6.6838,6.6341,6.6647,638393.9178
2012-07-03 11:40:00,17.43,17.44,17.4,17.4,250890.94796863865,6.6647,6.6686,6.6533,6.6533,250890.948
2012-07-03 11:50:00,17.4,17.43,17.39,17.41,281539.5580898076,6.6533,6.6647,6.6494,6.6571,281539.5581
2012-07-03 12:00:00,17.41,17.43,17.37,17.37,400095.0344499881,6.6571,6.6647,6.6418,6.6418,400095.0344
2012-07-03 12:10:00,17.37,17.39,17.32,17.34,525540.5084343074,6.6418,6.6494,6.6227,6.6303,525540.5084
2012-07-03 12:20:00,17.34,17.35,17.32,17.32,642908.0541696365,6.6303,6.6341,6.6227,6.6227,642908.0542
2012-07-03 12:30:00,17.32,17.34,17.28,17.34,855072.463768116,6.6227,6.6303,6.6074,6.6303,855072.4638
2012-07-03 12:40:00,17.34,17.34,17.26,17.28,624376.3364219529,6.6303,6.6303,6.5997,6.6074,624376.3364
2012-07-03 12:50:00,17.28,17.33,17.28,17.33,1073414.1126158233,6.6074,6.6265,6.6074,6.6265,1073414.1126
2012-07-05 09:30:00,17.37,17.43,17.31,17.38,786172.4875267284,6.6418,6.6647,6.6188,6.6456,786172.4875
2012-07-05 09:40:00,17.38,17.39,17.29,17.3,680209.0757899738,6.6456,6.6494,6.6112,6.615,680209.0758
2012-07-05 09:50:00,17.3,17.3,17.19,17.2,627464.956046567,6.615,6.615,6.573,6.5768,627464.956
2012-07-05 10:00:00,17.2,17.22,17.16,17.18,778094.5592777382,6.5768,6.5844,6.5615,6.5691,778094.5593
2012-07-05 10:10:00,17.18,17.21,17.13,17.21,570206.6999287242,6.5691,6.5806,6.55,6.5806,570206.6999
2012-07-05 10:20:00,17.21,17.22,17.19,17.21,550724.6376811594,6.5806,6.5844,6.573,6.5806,550724.6377
2012-07-05 10:30:00,17.21,17.24,17.2,17.22,450700.8790686624,6.5806,6.5921,6.5768,6.5844,450700.8791
2012-07-05 10:40:00,17.23,17.27,17.21,17.24,426229.5081967213,6.5883,6.6036,6.5806,6.5921,426229.5082
2012-07-05 10:50:00,17.24,17.28,17.24,17.27,339748.15870753146,6.5921,6.6074,6.5921,6.6036,339748.1587
2012-07-05 11:00:00,17.27,17.32,17.26,17.31,561653.5994297933,6.6036,6.6227,6.5997,6.6188,561653.5994
2012-07-05 11:10:00,17.32,17.32,17.29,17.3,374910.90520313615,6.6227,6.6227,6.6112,6.615,374910.9052
2012-07-05 11:20:00,17.3,17.31,17.29,17.29,202660.96459966732,6.615,6.6188,6.6112,6.6112,202660.9646
2012-07-05 11:30:00,17.3,17.31,17.26,17.27,199809.93110002376,6.615,6.6188,6.5997,6.6036,199809.9311
2012-07-05 11:40:00,17.27,17.29,17.26,17.27,197434.06985032075,6.6036,6.6112,6.5997,6.6036,197434.0699
2012-07-05 11:50:00,17.28,17.28,17.26,17.28,138750.2969826562,6.6074,6.6074,6.5997,6.6074,138750.297
2012-07-05 12:00:00,17.28,17.31,17.27,17.29,235210.2637205987,6.6074,6.6188,6.6036,6.6112,235210.2637
2012-07-05 12:10:00,17.29,17.31,17.28,17.29,238298.88334521264,6.6112,6.6188,6.6074,6.6112,238298.8833
2012-07-05 12:20:00,17.29,17.3,17.26,17.27,346400.57020669995,6.6112,6.615,6.5997,6.6036,346400.5702
2012-07-05 12:30:00,17.27,17.28,17.26,17.28,271560.9408410549,6.6036,6.6074,6.5997,6.6074,271560.9408
2012-07-05 12:40:00,17.28,17.28,17.27,17.27,128058.92135899264,6.6074,6.6074,6.6036,6.6036,128058.9214
2012-07-05 12:50:00,17.27,17.29,17.27,17.27,167023.04585412212,6.6036,6.6112,6.6036,6.6036,167023.0459
2012-07-05 13:00:00,17.27,17.29,17.24,17.27,380850.55832739366,6.6036,6.6112,6.5921,6.6036,380850.5583
2012-07-05 13:10:00,17.27,17.28,17.24,17.25,175576.146353053,6.6036,6.6074,6.5921,6.5959,175576.1464
2012-07-05 13:20:00,17.25,17.27,17.25,17.26,193395.1057258256,6.5959,6.6036,6.5959,6.5997,193395.1057
2012-07-05 13:30:00,17.26,17.26,17.23,17.26,256593.01496792588,6.5997,6.5997,6.5883,6.5997,256593.015
2012-07-05 13:40:00,17.26,17.29,17.24,17.28,318365.4074602043,6.5997,6.6112,6.5921,6.6074,318365.4075
2012-07-05 13:50:00,17.27,17.29,17.26,17.29,214777.8569731528,6.6036,6.6112,6.5997,6.6112,214777.857
2012-07-05 14:00:00,17.29,17.31,17.27,17.28,305773.3428367783,6.6112,6.6188,6.6036,6.6074,305773.3428
2012-07-05 14:10:00,17.28,17.32,17.27,17.32,383464.005702067,6.6074,6.6227,6.6036,6.6227,383464.0057
2012-07-05 14:20:00,17.31,17.32,17.31,17.31,272511.2853409361,6.6188,6.6227,6.6188,6.6188,272511.2853
2012-07-05 14:30:00,17.31,17.32,17.29,17.29,432406.7474459492,6.6188,6.6227,6.6112,6.6112,432406.7474
2012-07-05 14:40:00,17.29,17.31,17.29,17.29,318602.9935851746,6.6112,6.6188,6.6112,6.6112,318602.9936
2012-07-05 14:50:00,17.29,17.29,17.24,17.24,399382.2760750773,6.6112,6.6112,6.5921,6.5921,399382.2761
2012-07-05 15:00:00,17.25,17.26,17.24,17.26,398669.5177001663,6.5959,6.5997,6.5921,6.5997,398669.5177
2012-07-05 15:10:00,17.26,17.26,17.23,17.23,356616.7735804229,6.5997,6.5997,6.5883,6.5883,356616.7736
2012-07-05 15:20:00,17.23,17.25,17.21,17.24,377761.93870277976,6.5883,6.5959,6.5806,6.5921,377761.9387
2012-07-05 15:30:00,17.24,17.26,17.23,17.25,413875.02969826566,6.5921,6.5997,6.5883,6.5959,413875.0297
2012-07-05 15:40:00,17.25,17.27,17.23,17.24,706343.5495367071,6.5959,6.6036,6.5883,6.5921,706343.5495
2012-07-05 15:50:00,17.24,17.26,17.21,17.22,1389641.244951295,6.5921,6.5997,6.5806,6.5844,1389641.245
2012-07-06 09:30:00,17.19,17.21,17.13,17.15,975291.0430030888,6.573,6.5806,6.55,6.5577,975291.043
2012-07-06 09:40:00,17.15,17.16,17.07,17.09,746020.4324067475,6.5577,6.5615,6.5271,6.5347,746020.4324
2012-07-06 09:50:00,17.09,17.14,17.06,17.13,517700.1663102875,6.5347,6.5538,6.5233,6.55,517700.1663
2012-07-06 10:00:00,17.13,17.14,17.03,17.05,705868.3772867664,6.55,6.5538,6.5118,6.5194,705868.3773
2012-07-06 10:10:00,17.05,17.08,17.02,17.03,645046.3292943692,6.5194,6.5309,6.508,6.5118,645046.3293
2012-07-06 10:20:00,17.03,17.08,17.03,17.05,426229.5081967213,6.5118,6.5309,6.5118,6.5194,426229.5082
2012-07-06 10:30:00,17.05,17.06,16.98,17.01,769066.2865288667,6.5194,6.5233,6.4927,6.5041,769066.2865
2012-07-06 10:40:00,17.01,17.01,16.93,16.93,658826.3245426468,6.5041,6.5041,6.4735,6.4735,658826.3245
2012-07-06 10:50:00,16.93,16.96,16.92,16.94,769541.4587788073,6.4735,6.485,6.4697,6.4774,769541.4588
2012-07-06 11:00:00,16.93,16.98,16.92,16.96,582561.1784271798,6.4735,6.4927,6.4697,6.485,582561.1784
2012-07-06 11:10:00,16.96,16.96,16.92,16.93,398669.5177001663,6.485,6.485,6.4697,6.4735,398669.5177
2012-07-06 11:20:00,16.94,16.94,16.85,16.85,502494.65431218816,6.4774,6.4774,6.443,6.443,502494.6543
2012-07-06 11:30:00,16.85,16.89,16.85,16.88,418389.1660727013,6.443,6.4583,6.443,6.4544,418389.1661
2012-07-06 11:40:00,16.88,16.93,16.87,16.9,262295.08196721313,6.4544,6.4735,6.4506,6.4621,262295.082
2012-07-06 11:50:00,16.91,16.92,16.86,16.86,393442.62295081967,6.4659,6.4697,6.4468,6.4468,393442.623
2012-07-06 12:00:00,16.86,16.87,16.83,16.83,787360.4181515799,6.4468,6.4506,6.4353,6.4353,787360.4182
2012-07-06 12:10:00,16.83,16.84,16.81,16.83,410548.8239486814,6.4353,6.4391,6.4277,6.4353,410548.8239
2012-07-06 12:20:00,16.83,16.84,16.82,16.83,239724.40009503445,6.4353,6.4391,6.4315,6.4353,239724.4001
2012-07-06 12:30:00,16.83,16.86,16.82,16.85,267521.9767165598,6.4353,6.4468,6.4315,6.443,267521.9767
2012-07-06 12:40:00,16.84,16.9,16.84,16.9,366120.21857923496,6.4391,6.4621,6.4391,6.4621,366120.2186
2012-07-06 12:50:00,16.9,16.91,16.87,16.9,267759.5628415301,6.4621,6.4659,6.4506,6.4621,267759.5628
2012-07-06 13:00:00,16.91,16.91,16.88,16.89,254692.32596816347,6.4659,6.4659,6.4544,6.4583,254692.326
2012-07-06 13:10:00,16.89,16.92,16.89,16.91,326443.3357091946,6.4583,6.4697,6.4583,6.4659,326443.3357
2012-07-06 13:20:00,16.91,16.92,16.89,16.89,435495.3670705631,6.4659,6.4697,6.4583,6.4583,435495.3671
2012-07-06 13:30:00,16.89,16.9,16.87,16.87,399619.86220004753,6.4583,6.4621,6.4506,6.4506,399619.8622
2012-07-06 13:40:00,16.87,16.88,16.85,16.87,428130.1971964837,6.4506,6.4544,6.443,6.4506,428130.1972
2012-07-06 13:50:00,16.87,16.87,16.85,16.87,319078.16583511524,6.4506,6.4506,6.443,6.4506,319078.1658
2012-07-06 14:00:00,16.87,16.87,16.84,16.84,260394.3929674507,6.4506,6.4506,6.4391,6.4391,260394.393
2012-07-06 14:10:00,16.84,16.87,16.83,16.83,402233.30957472086,6.4391,6.4506,6.4353,6.4353,402233.3096
2012-07-06 14:20:00,16.83,16.85,16.82,16.84,324067.47445949155,6.4353,6.443,6.4315,6.4391,324067.4745
2012-07-06 14:30:00,16.84,16.89,16.84,16.89,275599.90496555,6.4391,6.4583,6.4391,6.4583,275599.905
2012-07-06 14:40:00,16.89,16.91,16.87,16.91,256117.84271798527,6.4583,6.4659,6.4506,6.4659,256117.8427
2012-07-06 14:50:00,16.9,16.91,16.89,16.91,208600.6177239249,6.4621,6.4659,6.4583,6.4659,208600.6177
2012-07-06 15:00:00,16.91,16.93,16.9,16.92,366832.9769541459,6.4659,6.4735,6.4621,6.4697,366832.977
2012-07-06 15:10:00,16.92,16.97,16.92,16.96,380612.9722024234,6.4697,6.4888,6.4697,6.485,380612.9722
2012-07-06 15:20:00,16.96,16.98,16.95,16.98,471608.458066049,6.485,6.4927,6.4812,6.4927,471608.4581
2012-07-06 15:30:00,16.98,17.01,16.97,16.98,533380.8505583274,6.4927,6.5041,6.4888,6.4927,533380.8506
2012-07-06 15:40:00,16.98,17.01,16.97,16.99,765502.4946543123,6.4927,6.5041,6.4888,6.4965,765502.4947
2012-07-06 15:50:00,16.99,17.03,16.98,17.01,1602280.826799715,6.4965,6.5118,6.4927,6.5041,1602280.8268
2012-07-09 09:30:00,17.05,17.09,16.98,17.05,734616.298408173,6.5194,6.5347,6.4927,6.5194,734616.2984
2012-07-09 09:40:00,17.05,17.11,17.03,17.05,850558.3273936802,6.5194,6.5424,6.5118,6.5194,850558.3274
2012-07-09 09:50:00,17.05,17.06,17.0,17.0,881444.5236398195,6.5194,6.5233,6.5003,6.5003,881444.5236
2012-07-09 10:00:00,17.0,17.0,16.95,16.96,377049.1803278689,6.5003,6.5003,6.4812,6.485,377049.1803
2012-07-09 10:10:00,16.96,17.0,16.95,16.98,442622.95081967214,6.485,6.5003,6.4812,6.4927,442622.9508
2012-07-09 10:20:00,16.99,17.01,16.97,17.0,525778.0945592778,6.4965,6.5041,6.4888,6.5003,525778.0946
2012-07-09 10:30:00,16.99,17.01,16.96,17.0,526490.8529341887,6.4965,6.5041,6.485,6.5003,526490.8529
2012-07-09 10:40:00,17.0,17.05,16.98,17.05,525540.5084343074,6.5003,6.5194,6.4927,6.5194,525540.5084
2012-07-09 10:50:00,17.05,17.05,17.03,17.04,297457.82846281776,6.5194,6.5194,6.5118,6.5156,297457.8285
2012-07-09 11:00:00,17.04,17.05,17.03,17.05,595153.2430506059,6.5156,6.5194,6.5118,6.5194,595153.2431
2012-07-09 11:10:00,17.05,17.11,17.05,17.1,1206462.3425991922,6.5194,6.5424,6.5194,6.5385,1206462.3426
2012-07-09 11:20:00,17.1,17.12,17.1,17.11,414825.37419814686,6.5385,6.5462,6.5385,6.5424,414825.3742
2012-07-09 11:30:00,17.1,17.11,17.06,17.06,324067.47445949155,6.5385,6.5424,6.5233,6.5233,324067.4745
2012-07-09 11:40:00,17.06,17.12,17.06,17.11,502019.4820622476,6.5233,6.5462,6.5233,6.5424,502019.4821
2012-07-09 11:50:00,17.11,17.13,17.08,17.11,368733.6659539083,6.5424,6.55,6.5309,6.5424,368733.666
2012-07-09 12:00:00,17.11,17.11,17.1,17.11,257068.18721786648,6.5424,6.5424,6.5385,6.5424,257068.1872
2012-07-09 12:10:00,17.11,17.11,17.08,17.09,574008.077928249,6.5424,6.5424,6.5309,6.5347,574008.0779
2012-07-09 12:20:00,17.1,17.11,17.07,17.07,329056.7830838679,6.5385,6.5424,6.5271,6.5271,329056.7831
2012-07-09 12:30:00,17.07,17.08,17.03,17.04,289379.9002138275,6.5271,6.5309,6.5118,6.5156,289379.9002
2012-07-09 12:40:00,17.04,17.04,17.01,17.03,417438.8215728201,6.5156,6.5156,6.5041,6.5118,417438.8216
2012-07-09 12:50:00,17.03,17.07,17.03,17.06,464005.7020669993,6.5118,6.5271,6.5118,6.5233,464005.7021
2012-07-09 13:00:00,17.05,17.07,17.04,17.05,592302.2095509622,6.5194,6.5271,6.5156,6.5194,592302.2096
2012-07-09 13:10:00,17.05,17.06,17.04,17.06,291518.17533856025,6.5194,6.5233,6.5156,6.5233,291518.1753
2012-07-09 13:20:00,17.06,17.14,17.06,17.14,511522.9270610596,6.5233,6.5538,6.5233,6.5538,511522.9271
2012-07-09 13:30:00,17.14,17.15,17.12,17.14,411023.996198622,6.5538,6.5577,6.5462,6.5538,411023.9962
2012-07-09 13:40:00,17.14,17.15,17.08,17.09,689950.1069137562,6.5538,6.5577,6.5309,6.5347,689950.1069
2012-07-09 13:50:00,17.09,17.1,17.06,17.09,520788.7859349014,6.5347,6.5385,6.5233,6.5347,520788.7859
2012-07-09 14:00:00,17.09,17.13,17.08,17.12,503444.99881206936,6.5347,6.55,6.5309,6.5462,503444.9988
2012-07-09 14:10:00,17.12,17.13,17.07,17.08,508671.893561416,6.5462,6.55,6.5271,6.5309,508671.8936
2012-07-09 14:20:00,17.08,17.09,17.06,17.08,289617.48633879784,6.5309,6.5347,6.5233,6.5309,289617.4863
2012-07-09 14:30:00,17.08,17.08,17.05,17.07,177001.6631028748,6.5309,6.5309,6.5194,6.5271,177001.6631
2012-07-09 14:40:00,17.07,17.07,17.03,17.04,440009.5034449988,6.5271,6.5271,6.5118,6.5156,440009.5034
2012-07-09 14:50:00,17.04,17.06,17.03,17.05,188643.3832264196,6.5156,6.5233,6.5118,6.5194,188643.3832
2012-07-09 15:00:00,17.05,17.07,17.04,17.05,206937.51484913283,6.5194,6.5271,6.5156,6.5194,206937.5148
2012-07-09 15:10:00,17.05,17.06,17.01,17.05,521263.958184842,6.5194,6.5233,6.5041,6.5194,521263.9582
2012-07-09 15:20:00,17.05,17.07,17.03,17.05,401758.1373247802,6.5194,6.5271,6.5118,6.5194,401758.1373
2012-07-09 15:30:00,17.05,17.09,17.05,17.09,514136.37443573296,6.5194,6.5347,6.5194,6.5347,514136.3744
2012-07-09 15:40:00,17.09,17.17,17.08,17.17,1218341.6488477073,6.5347,6.5653,6.5309,6.5653,1218341.6488
2012-07-09 15:50:00,17.16,17.17,17.1,17.12,2097647.8973627943,6.5615,6.5653,6.5385,6.5462,2097647.8974
2012-07-10 09:30:00,17.26,17.34,17.21,17.29,710144.9275362319,6.5997,6.6303,6.5806,6.6112,710144.9275
2012-07-10 09:40:00,17.29,17.29,17.11,17.12,329769.54145877884,6.6112,6.6112,6.5424,6.5462,329769.5415
2012-07-10 09:50:00,17.12,17.17,17.09,17.11,383464.005702067,6.5462,6.5653,6.5347,6.5424,383464.0057
2012-07-10 10:00:00,17.11,17.16,17.03,17.03,492516.03706343553,6.5424,6.5615,6.5118,6.5118,492516.0371
2012-07-10 10:10:00,17.03,17.04,16.97,16.97,342836.7783321454,6.5118,6.5156,6.4888,6.4888,342836.7783
2012-07-10 10:20:00,16.96,17.0,16.94,16.98,953670.7056307913,6.485,6.5003,6.4774,6.4927,953670.7056
2012-07-10 10:30:00,16.98,17.0,16.92,16.95,1030886.1962461392,6.4927,6.5003,6.4697,6.4812,1030886.1962
2012-07-10 10:40:00,16.95,16.97,16.92,16.93,360655.737704918,6.4812,6.4888,6.4697,6.4735,360655.7377
2012-07-10 10:50:00,16.94,16.95,16.91,16.93,352340.22333095747,6.4774,6.4812,6.4659,6.4735,352340.2233
2012-07-10 11:00:00,16.92,16.93,16.84,16.85,581373.2478023283,6.4697,6.4735,6.4391,6.443,581373.2478
2012-07-10 11:10:00,16.85,16.85,16.78,16.79,764314.5640294607,6.443,6.443,6.4162,6.42,764314.564
2012-07-10 11:20:00,16.79,16.84,16.78,16.8,685673.5566642908,6.42,6.4391,6.4162,6.4238,685673.5567
2012-07-10 11:30:00,16.8,16.81,16.76,16.79,792824.8990258969,6.4238,6.4277,6.4085,6.42,792824.899
2012-07-10 11:40:00,16.79,16.81,16.76,16.81,517224.9940603469,6.42,6.4277,6.4085,6.4277,517224.9941
2012-07-10 11:50:00,16.81,16.82,16.79,16.8,282489.9025896888,6.4277,6.4315,6.42,6.4238,282489.9026
2012-07-10 12:00:00,16.8,16.89,16.79,16.86,1344262.2950819673,6.4238,6.4583,6.42,6.4468,1344262.2951
2012-07-10 12:10:00,16.86,16.86,16.79,16.79,342361.6060822048,6.4468,6.4468,6.42,6.42,342361.6061
2012-07-10 12:20:00,16.79,16.81,16.75,16.76,577571.8698028035,6.42,6.4277,6.4047,6.4085,577571.8698
2012-07-10 12:30:00,16.76,16.79,16.76,16.79,389878.83107626514,6.4085,6.42,6.4085,6.42,389878.8311
2012-07-10 12:40:00,16.79,16.79,16.74,16.74,226419.57709669755,6.42,6.42,6.4009,6.4009,226419.5771
2012-07-10 12:50:00,16.74,16.78,16.74,16.75,320028.51033499645,6.4009,6.4162,6.4009,6.4047,320028.5103
2012-07-10 13:00:00,16.75,16.76,16.71,16.71,755761.4635305299,6.4047,6.4085,6.3894,6.3894,755761.4635
2012-07-10 13:10:00,16.71,16.72,16.7,16.7,517937.7524352578,6.3894,6.3932,6.3856,6.3856,517937.7524
2012-07-10 13:20:00,16.7,16.71,16.63,16.66,830601.0928961749,6.3856,6.3894,6.3588,6.3703,830601.0929
2012-07-10 13:30:00,16.66,16.68,16.64,16.66,673081.4920408648,6.3703,6.378,6.3627,6.3703,673081.492
2012-07-10 13:40:00,16.66,16.71,16.66,16.68,403183.65407460206,6.3703,6.3894,6.3703,6.378,403183.6541
2012-07-10 13:50:00,16.69,16.71,16.67,16.68,480399.1446899501,6.3818,6.3894,6.3741,6.378,480399.1447
2012-07-10 14:00:00,16.68,16.69,16.61,16.61,622713.2335471609,6.378,6.3818,6.3512,6.3512,622713.2335
2012-07-10 14:10:00,16.61,16.62,16.53,16.55,835590.4015205512,6.3512,6.355,6.3206,6.3282,835590.4015
2012-07-10 14:20:00,16.55,16.56,16.51,16.55,869802.8035162747,6.3282,6.3321,6.3129,6.3282,869802.8035
2012-07-10 14:30:00,16.55,16.56,16.51,16.55,536707.0563079116,6.3282,6.3321,6.3129,6.3282,536707.0563
2012-07-10 14:40:00,16.55,16.6,16.54,16.57,953908.2917557616,6.3282,6.3474,6.3244,6.3359,953908.2918
2012-07-10 14:50:00,16.58,16.59,16.54,16.58,561891.1855547637,6.3397,6.3435,6.3244,6.3397,561891.1856
2012-07-10 15:00:00,16.58,16.66,16.57,16.63,864575.908766928,6.3397,6.3703,6.3359,6.3588,864575.9088
2012-07-10 15:10:00,16.63,16.63,16.58,16.63,588976.003801378,6.3588,6.3588,6.3397,6.3588,588976.0038
2012-07-10 15:20:00,16.63,16.65,16.6,16.6,678783.5590401521,6.3588,6.3665,6.3474,6.3474,678783.559
2012-07-10 15:30:00,16.6,16.67,16.6,16.66,1411023.996198622,6.3474,6.3741,6.3474,6.3703,1411023.9962
2012-07-10 15:40:00,16.66,16.71,16.62,16.68,1439534.3311950583,6.3703,6.3894,6.355,6.378,1439534.3312
2012-07-10 15:50:00,16.68,16.72,16.68,16.7,1854359.7053932047,6.378,6.3932,6.378,6.3856,1854359.7054
2012-07-11 09:30:00,16.71,16.71,16.47,16.49,1500593.9653124255,6.3894,6.3894,6.2977,6.3053,1500593.9653
2012-07-11 09:40:00,16.5,16.56,16.46,16.54,1026609.6459966738,6.3091,6.3321,6.2938,6.3244,1026609.646
2012-07-11 09:50:00,16.54,16.59,16.5,16.5,908054.1696364932,6.3244,6.3435,6.3091,6.3091,908054.1696
2012-07-11 10:00:00,16.5,16.55,16.48,16.53,1064148.2537419817,6.3091,6.3282,6.3015,6.3206,1064148.2537
2012-07-11 10:10:00,16.53,16.56,16.51,16.55,697790.4490377762,6.3206,6.3321,6.3129,6.3282,697790.449
2012-07-11 10:20:00,16.55,16.56,16.44,16.45,648610.1211689238,6.3282,6.3321,6.2862,6.29,648610.1212
2012-07-11 10:30:00,16.45,16.48,16.44,16.47,418864.338322642,6.29,6.3015,6.2862,6.2977,418864.3383
2012-07-11 10:40:00,16.47,16.47,16.44,16.47,493703.967688287,6.2977,6.2977,6.2862,6.2977,493703.9677
2012-07-11 10:50:00,16.47,16.47,16.43,16.44,381563.3167023046,6.2977,6.2977,6.2824,6.2862,381563.3167
2012-07-11 11:00:00,16.43,16.49,16.42,16.45,677595.6284153005,6.2824,6.3053,6.2785,6.29,677595.6284
2012-07-11 11:10:00,16.45,16.45,16.36,16.36,605607.0325492992,6.29,6.29,6.2556,6.2556,605607.0325
2012-07-11 11:20:00,16.36,16.41,16.36,16.37,364457.1157044429,6.2556,6.2747,6.2556,6.2594,364457.1157
2012-07-11 11:30:00,16.37,16.42,16.37,16.42,494416.72606319794,6.2594,6.2785,6.2594,6.2785,494416.7261
2012-07-11 11:40:00,16.42,16.46,16.41,16.45,247089.5699691138,6.2785,6.2938,6.2747,6.29,247089.57
2012-07-11 11:50:00,16.45,16.46,16.44,16.44,261819.90971727253,6.29,6.2938,6.2862,6.2862,261819.9097
2012-07-11 12:00:00,16.44,16.47,16.42,16.42,302684.7232121644,6.2862,6.2977,6.2785,6.2785,302684.7232
2012-07-11 12:10:00,16.42,16.42,16.39,16.4,198859.58660014256,6.2785,6.2785,6.2671,6.2709,198859.5866
2012-07-11 12:20:00,16.4,16.41,16.38,16.39,383939.1779520076,6.2709,6.2747,6.2632,6.2671,383939.178
2012-07-11 12:30:00,16.39,16.41,16.38,16.41,347588.50083155144,6.2671,6.2747,6.2632,6.2747,347588.5008
2012-07-11 12:40:00,16.41,16.42,16.39,16.41,265383.70159182703,6.2747,6.2785,6.2671,6.2747,265383.7016
2012-07-11 12:50:00,16.41,16.42,16.4,16.41,270610.5963411737,6.2747,6.2785,6.2709,6.2747,270610.5963
2012-07-11 13:00:00,16.4,16.44,16.39,16.44,344975.0534568781,6.2709,6.2862,6.2671,6.2862,344975.0535
2012-07-11 13:10:00,16.43,16.44,16.35,16.36,316939.89071038255,6.2824,6.2862,6.2518,6.2556,316939.8907
2012-07-11 13:20:00,16.36,16.39,16.36,16.38,162984.08172962698,6.2556,6.2671,6.2556,6.2632,162984.0817
2012-07-11 13:30:00,16.38,16.39,16.36,16.38,356141.6013304823,6.2632,6.2671,6.2556,6.2632,356141.6013
2012-07-11 13:40:00,16.38,16.42,16.38,16.42,436683.29769541457,6.2632,6.2785,6.2632,6.2785,436683.2977
2012-07-11 13:50:00,16.42,16.44,16.42,16.43,205511.998099311,6.2785,6.2862,6.2785,6.2824,205511.9981
2012-07-11 14:00:00,16.43,16.44,16.32,16.36,753148.0161558565,6.2824,6.2862,6.2403,6.2556,753148.0162
2012-07-11 14:10:00,16.37,16.37,16.32,16.34,444048.467569494,6.2594,6.2594,6.2403,6.2479,444048.4676
2012-07-11 14:20:00,16.34,16.34,16.28,16.33,607745.3076740318,6.2479,6.2479,6.225,6.2441,607745.3077
2012-07-11 14:30:00,16.32,16.32,16.28,16.29,491090.5203136137,6.2403,6.2403,6.225,6.2288,491090.5203
2012-07-11 14:40:00,16.28,16.37,16.28,16.35,595628.4153005464,6.225,6.2594,6.225,6.2518,595628.4153
2012-07-11 14:50:00,16.35,16.39,16.35,16.37,525302.9223093372,6.2518,6.2671,6.2518,6.2594,525302.9223
2012-07-11 15:00:00,16.37,16.42,16.37,16.41,508671.893561416,6.2594,6.2785,6.2594,6.2747,508671.8936
2012-07-11 15:10:00,16.4,16.45,16.39,16.45,507483.9629365645,6.2709,6.29,6.2671,6.29,507483.9629
2012-07-11 15:20:00,16.45,16.46,16.38,16.4,451888.8096935139,6.29,6.2938,6.2632,6.2709,451888.8097
2012-07-11 15:30:00,16.4,16.42,16.37,16.42,536944.642432882,6.2709,6.2785,6.2594,6.2785,536944.6424
2012-07-11 15:40:00,16.42,16.52,16.42,16.51,900926.5858873844,6.2785,6.3168,6.2785,6.3129,900926.5859
2012-07-11 15:50:00,16.51,16.54,16.46,16.47,1552150.1544309813,6.3129,6.3244,6.2938,6.2977,1552150.1544
2012-07-12 09:30:00,16.33,16.44,16.3,16.39,916369.6840104538,6.2441,6.2862,6.2327,6.2671,916369.684
2012-07-12 09:40:00,16.39,16.39,16.21,16.28,807555.2387740556,6.2671,6.2671,6.1982,6.225,807555.2388
2012-07-12 09:50:00,16.28,16.3,16.23,16.27,906391.0667617013,6.225,6.2327,6.2059,6.2212,906391.0668
2012-07-12 10:00:00,16.29,16.3,16.22,16.26,760038.0137799953,6.2288,6.2327,6.2021,6.2174,760038.0138
2012-07-12 10:10:00,16.26,16.29,16.25,16.27,449037.7761938703,6.2174,6.2288,6.2135,6.2212,449037.7762
2012-07-12 10:20:00,16.27,16.29,16.25,16.28,293181.2782133524,6.2212,6.2288,6.2135,6.225,293181.2782
2012-07-12 10:30:00,16.28,16.29,16.26,16.28,537419.8146828226,6.225,6.2288,6.2174,6.225,537419.8147
2012-07-12 10:40:00,16.28,16.31,16.22,16.3,1398431.931575196,6.225,6.2365,6.2021,6.2327,1398431.9316
2012-07-12 10:50:00,16.3,16.37,16.28,16.37,583036.3506771205,6.2327,6.2594,6.225,6.2594,583036.3507
2012-07-12 11:00:00,16.37,16.44,16.36,16.38,770491.8032786886,6.2594,6.2862,6.2556,6.2632,770491.8033
2012-07-12 11:10:00,16.37,16.47,16.35,16.47,427179.8526966025,6.2594,6.2977,6.2518,6.2977,427179.8527
2012-07-12 11:20:00,16.47,16.52,16.44,16.51,749584.224281302,6.2977,6.3168,6.2862,6.3129,749584.2243
2012-07-12 11:30:00,16.5,16.55,16.44,16.44,738180.0902827275,6.3091,6.3282,6.2862,6.2862,738180.0903
2012-07-12 11:40:00,16.44,16.47,16.42,16.47,438346.4005702067,6.2862,6.2977,6.2785,6.2977,438346.4006
2012-07-12 11:50:00,16.48,16.52,16.47,16.5,403183.65407460206,6.3015,6.3168,6.2977,6.3091,403183.6541
2012-07-12 12:00:00,16.5,16.51,16.45,16.45,237348.53884533144,6.3091,6.3129,6.29,6.29,237348.5388
2012-07-12 12:10:00,16.45,16.45,16.42,16.43,415538.1325730577,6.29,6.29,6.2785,6.2824,415538.1326
2012-07-12 12:20:00,16.44,16.47,16.43,16.45,426467.0943216916,6.2862,6.2977,6.2824,6.29,426467.0943
2012-07-12 12:30:00,16.45,16.46,16.43,16.44,555713.9463055357,6.29,6.2938,6.2824,6.2862,555713.9463
2012-07-12 12:40:00,16.44,16.46,16.43,16.45,106200.99786172489,6.2862,6.2938,6.2824,6.29,106200.9979
2012-07-12 12:50:00,16.45,16.5,16.43,16.49,329294.3692088382,6.29,6.3091,6.2824,6.3053,329294.3692
2012-07-12 13:00:00,16.49,16.55,16.49,16.55,254692.32596816347,6.3053,6.3282,6.3053,6.3282,254692.326
2012-07-12 13:10:00,16.55,16.59,16.54,16.55,388690.9004514137,6.3282,6.3435,6.3244,6.3282,388690.9005
2012-07-12 13:20:00,16.56,16.6,16.55,16.56,261344.737467332,6.3321,6.3474,6.3282,6.3321,261344.7375
2012-07-12 13:30:00,16.56,16.58,16.55,16.56,225706.8187217867,6.3321,6.3397,6.3282,6.3321,225706.8187
2012-07-12 13:40:00,16.56,16.61,16.56,16.61,287479.2112140651,6.3321,6.3512,6.3321,6.3512,287479.2112
2012-07-12 13:50:00,16.61,16.62,16.5,16.5,462580.1853171775,6.3512,6.355,6.3091,6.3091,462580.1853
2012-07-12 14:00:00,16.5,16.55,16.5,16.54,466381.5633167023,6.3091,6.3282,6.3091,6.3244,466381.5633
2012-07-12 14:10:00,16.54,16.56,16.51,16.52,327631.2663340461,6.3244,6.3321,6.3129,6.3168,327631.2663
2012-07-12 14:20:00,16.52,16.53,16.48,16.49,377524.3525778095,6.3168,6.3206,6.3015,6.3053,377524.3526
2012-07-12 14:30:00,16.49,16.54,16.48,16.53,321929.19933475886,6.3053,6.3244,6.3015,6.3206,321929.1993
2012-07-12 14:40:00,16.54,16.56,16.52,16.53,483250.1781895937,6.3244,6.3321,6.3168,6.3206,483250.1782
2012-07-12 14:50:00,16.52,16.55,16.52,16.55,353765.7400807793,6.3168,6.3282,6.3168,6.3282,353765.7401
2012-07-12 15:00:00,16.55,16.55,16.52,16.55,462817.7714421478,6.3282,6.3282,6.3168,6.3282,462817.7714
2012-07-12 15:10:00,16.55,16.58,16.54,16.56,671180.8030411024,6.3282,6.3397,6.3244,6.3321,671180.803
2012-07-12 15:20:00,16.57,16.59,16.55,16.55,585649.7980517938,6.3359,6.3435,6.3282,6.3282,585649.7981
2012-07-12 15:30:00,16.55,16.59,16.55,16.55,847707.2938940366,6.3282,6.3435,6.3282,6.3282,847707.2939
2012-07-12 15:40:00,16.55,16.61,16.55,16.55,1539558.0898075553,6.3282,6.3512,6.3282,6.3282,1539558.0898
2012-07-12 15:50:00,16.55,16.57,16.52,16.55,1873841.7676407697,6.3282,6.3359,6.3168,6.3282,1873841.7676
2012-07-13 09:30:00,16.59,16.6,16.53,16.55,476597.7666904253,6.3435,6.3474,6.3206,6.3282,476597.7667
2012-07-13 09:40:00,16.55,16.63,16.52,16.63,492278.4509384652,6.3282,6.3588,6.3168,6.3588,492278.4509
2012-07-13 09:50:00,16.62,16.63,16.49,16.56,445236.3981943455,6.355,6.3588,6.3053,6.3321,445236.3982
2012-07-13 10:00:00,16.56,16.68,16.53,16.65,696127.3461629841,6.3321,6.378,6.3206,6.3665,696127.3462
2012-07-13 10:10:00,16.65,16.68,16.65,16.66,924210.0261344736,6.3665,6.378,6.3665,6.3703,924210.0261
2012-07-13 10:20:00,16.66,16.7,16.66,16.68,479211.2140650986,6.3703,6.3856,6.3703,6.378,479211.2141
2012-07-13 10:30:00,16.68,16.76,16.65,16.76,784271.798526966,6.378,6.4085,6.3665,6.4085,784271.7985
2012-07-13 10:40:00,16.76,16.78,16.73,16.76,660727.0135424092,6.4085,6.4162,6.3971,6.4085,660727.0135
2012-07-13 10:50:00,16.75,16.77,16.72,16.72,292706.10596341174,6.4047,6.4124,6.3932,6.3932,292706.106
2012-07-13 11:00:00,16.72,16.72,16.67,16.67,306723.6873366595,6.3932,6.3932,6.3741,6.3741,306723.6873
2012-07-13 11:10:00,16.67,16.67,16.63,16.66,254692.32596816347,6.3741,6.3741,6.3588,6.3703,254692.326
2012-07-13 11:20:00,16.66,16.67,16.63,16.63,373247.802328344,6.3703,6.3741,6.3588,6.3588,373247.8023
2012-07-13 11:30:00,16.63,16.68,16.63,16.66,301259.2064623426,6.3588,6.378,6.3588,6.3703,301259.2065
2012-07-13 11:40:00,16.67,16.72,16.67,16.71,366832.9769541459,6.3741,6.3932,6.3741,6.3894,366832.977
2012-07-13 11:50:00,16.71,16.76,16.71,16.75,244238.5364694702,6.3894,6.4085,6.3894,6.4047,244238.5365
2012-07-13 12:00:00,16.75,16.81,16.75,16.81,521739.1304347826,6.4047,6.4277,6.4047,6.4277,521739.1304
2012-07-13 12:10:00,16.81,16.83,16.79,16.8,225944.4048467569,6.4277,6.4353,6.42,6.4238,225944.4048
2012-07-13 12:20:00,16.8,16.8,16.77,16.78,192919.93347588505,6.4238,6.4238,6.4124,6.4162,192919.9335
2012-07-13 12:30:00,16.77,16.78,16.76,16.78,315039.2017106201,6.4124,6.4162,6.4085,6.4162,315039.2017
2012-07-13 12:40:00,16.78,16.79,16.75,16.76,184366.8329769541,6.4162,6.42,6.4047,6.4085,184366.833
2012-07-13 12:50:00,16.76,16.76,16.73,16.74,141838.91660727013,6.4085,6.4085,6.3971,6.4009,141838.9166
2012-07-13 13:00:00,16.74,16.76,16.73,16.75,88382.03848895225,6.4009,6.4085,6.3971,6.4047,88382.0385
2012-07-13 13:10:00,16.76,16.79,16.76,16.79,163934.4262295082,6.4085,6.42,6.4085,6.42,163934.4262
2012-07-13 13:20:00,16.79,16.81,16.76,16.77,164409.59847944882,6.42,6.4277,6.4085,6.4124,164409.5985
2012-07-13 13:30:00,16.77,16.78,16.76,16.78,138037.53860774531,6.4124,6.4162,6.4085,6.4162,138037.5386
2012-07-13 13:40:00,16.78,16.79,16.77,16.79,138750.2969826562,6.4162,6.42,6.4124,6.42,138750.297
2012-07-13 13:50:00,16.79,16.8,16.77,16.79,201948.2062247565,6.42,6.4238,6.4124,6.42,201948.2062
2012-07-13 14:00:00,16.79,16.81,16.78,16.79,164172.0123544785,6.42,6.4277,6.4162,6.42,164172.0124
2012-07-13 14:10:00,16.78,16.79,16.76,16.78,149204.08648134948,6.4162,6.42,6.4085,6.4162,149204.0865
2012-07-13 14:20:00,16.78,16.8,16.78,16.79,137799.952482775,6.4162,6.4238,6.4162,6.42,137799.9525
2012-07-13 14:30:00,16.79,16.81,16.78,16.79,132573.05773342837,6.42,6.4277,6.4162,6.42,132573.0577
2012-07-13 14:40:00,16.79,16.81,16.79,16.8,168210.97647897364,6.42,6.4277,6.42,6.4238,168210.9765
2012-07-13 14:50:00,16.8,16.81,16.79,16.81,187930.62485150868,6.4238,6.4277,6.42,6.4277,187930.6249
2012-07-13 15:00:00,16.8,16.87,16.8,16.84,628415.3005464481,6.4238,6.4506,6.4238,6.4391,628415.3005
2012-07-13 15:10:00,16.84,16.86,16.83,16.84,399857.4483250178,6.4391,6.4468,6.4353,6.4391,399857.4483
2012-07-13 15:20:00,16.84,16.85,16.82,16.82,350914.7065811357,6.4391,6.443,6.4315,6.4315,350914.7066
2012-07-13 15:30:00,16.82,16.84,16.81,16.82,622000.47517225,6.4315,6.4391,6.4277,6.4315,622000.4752
2012-07-13 15:40:00,16.82,16.86,16.81,16.82,1027797.5766215252,6.4315,6.4468,6.4277,6.4315,1027797.5766
2012-07-13 15:50:00,16.82,16.84,16.8,16.82,1390354.0033262058,6.4315,6.4391,6.4238,6.4315,1390354.0033
2012-07-16 09:30:00,16.72,16.72,16.49,16.59,1552150.1544309813,6.3932,6.3932,6.3053,6.3435,1552150.1544
2012-07-16 09:40:00,16.59,16.61,16.52,16.6,1017343.787122832,6.3435,6.3512,6.3168,6.3474,1017343.7871
2012-07-16 09:50:00,16.6,16.65,16.56,16.59,1201235.4478498455,6.3474,6.3665,6.3321,6.3435,1201235.4478
2012-07-16 10:00:00,16.58,16.6,16.51,16.52,673081.4920408648,6.3397,6.3474,6.3129,6.3168,673081.492
2012-07-16 10:10:00,16.51,16.51,16.39,16.47,2159182.703730102,6.3129,6.3129,6.2671,6.2977,2159182.7037
2012-07-16 10:20:00,16.47,16.47,16.41,16.45,704680.4466619149,6.2977,6.2977,6.2747,6.29,704680.4467
2012-07-16 10:30:00,16.45,16.46,16.43,16.45,1001425.5167498218,6.29,6.2938,6.2824,6.29,1001425.5167
2012-07-16 10:40:00,16.45,16.46,16.37,16.37,964124.4951294845,6.29,6.2938,6.2594,6.2594,964124.4951
2012-07-16 10:50:00,16.37,16.38,16.3,16.38,757424.5664053219,6.2594,6.2632,6.2327,6.2632,757424.5664
2012-07-16 11:00:00,16.38,16.39,16.34,16.36,635780.4704205275,6.2632,6.2671,6.2479,6.2556,635780.4704
2012-07-16 11:10:00,16.36,16.39,16.33,16.38,1237586.1249703018,6.2556,6.2671,6.2441,6.2632,1237586.125
2012-07-16 11:20:00,16.38,16.42,16.35,16.41,776431.456402946,6.2632,6.2785,6.2518,6.2747,776431.4564
2012-07-16 11:30:00,16.41,16.42,16.39,16.4,290092.6585887384,6.2747,6.2785,6.2671,6.2709,290092.6586
2012-07-16 11:40:00,16.4,16.43,16.37,16.41,527441.1974340698,6.2709,6.2824,6.2594,6.2747,527441.1974
2012-07-16 11:50:00,16.42,16.43,16.4,16.42,236160.60822047992,6.2785,6.2824,6.2709,6.2785,236160.6082
2012-07-16 12:00:00,16.42,16.44,16.41,16.42,836303.1598954621,6.2785,6.2862,6.2747,6.2785,836303.1599
2012-07-16 12:10:00,16.42,16.42,16.36,16.38,303397.48158707534,6.2785,6.2785,6.2556,6.2632,303397.4816
2012-07-16 12:20:00,16.38,16.38,16.3,16.32,493703.967688287,6.2632,6.2632,6.2327,6.2403,493703.9677
2012-07-16 12:30:00,16.32,16.34,16.26,16.26,564742.2190544072,6.2403,6.2479,6.2174,6.2174,564742.2191
2012-07-16 12:40:00,16.26,16.28,16.25,16.26,483250.1781895937,6.2174,6.225,6.2135,6.2174,483250.1782
2012-07-16 12:50:00,16.26,16.27,16.26,16.27,296032.311712996,6.2174,6.2212,6.2174,6.2212,296032.3117
2012-07-16 13:00:00,16.27,16.27,16.26,16.27,334996.43620812544,6.2212,6.2212,6.2174,6.2212,334996.4362
2012-07-16 13:10:00,16.27,16.27,16.25,16.27,411261.58232359233,6.2212,6.2212,6.2135,6.2212,411261.5823
2012-07-16 13:20:00,16.27,16.27,16.26,16.27,432644.33357091947,6.2212,6.2212,6.2174,6.2212,432644.3336
2012-07-16 13:30:00,16.27,16.31,16.26,16.3,943692.0883820384,6.2212,6.2365,6.2174,6.2327,943692.0884
2012-07-16 13:40:00,16.3,16.34,16.29,16.32,719885.9586600143,6.2327,6.2479,6.2288,6.2403,719885.9587
2012-07-16 13:50:00,16.32,16.34,16.31,16.32,561178.4271798527,6.2403,6.2479,6.2365,6.2403,561178.4272
2012-07-16 14:00:00,16.33,16.34,16.31,16.32,334283.6778332146,6.2441,6.2479,6.2365,6.2403,334283.6778
2012-07-16 14:10:00,16.32,16.33,16.31,16.32,519600.8553100499,6.2403,6.2441,6.2365,6.2403,519600.8553
2012-07-16 14:20:00,16.32,16.32,16.28,16.3,593252.5540508435,6.2403,6.2403,6.225,6.2327,593252.5541
2012-07-16 14:30:00,16.31,16.33,16.28,16.29,542171.5371822285,6.2365,6.2441,6.225,6.2288,542171.5372
2012-07-16 14:40:00,16.29,16.3,16.26,16.26,457590.87669280113,6.2288,6.2327,6.2174,6.2174,457590.8767
2012-07-16 14:50:00,16.26,16.28,16.22,16.23,652649.0852934188,6.2174,6.225,6.2021,6.2059,652649.0853
2012-07-16 15:00:00,16.22,16.27,16.2,16.27,1199572.3449750536,6.2021,6.2212,6.1944,6.2212,1199572.345
2012-07-16 15:10:00,16.26,16.3,16.26,16.29,612021.8579234973,6.2174,6.2327,6.2174,6.2288,612021.8579
2012-07-16 15:20:00,16.29,16.3,16.28,16.28,814682.8225231647,6.2288,6.2327,6.225,6.225,814682.8225
2012-07-16 15:30:00,16.28,16.3,16.26,16.27,647659.7766690425,6.225,6.2327,6.2174,6.2212,647659.7767
2012-07-16 15:40:00,16.26,16.27,16.23,16.24,727726.3007840342,6.2174,6.2212,6.2059,6.2097,727726.3008
2012-07-16 15:50:00,16.24,16.26,16.23,16.25,2190306.4861012115,6.2097,6.2174,6.2059,6.2135,2190306.4861
2012-07-17 09:30:00,16.44,16.6,16.39,16.54,1643620.8125445475,6.2862,6.3474,6.2671,6.3244,1643620.8125
2012-07-17 09:40:00,16.54,16.55,16.27,16.28,761463.5305298171,6.3244,6.3282,6.2212,6.225,761463.5305
2012-07-17 09:50:00,16.29,16.37,16.28,16.36,647659.7766690425,6.2288,6.2594,6.225,6.2556,647659.7767
2012-07-17 10:00:00,16.37,16.37,16.28,16.34,875504.8705155619,6.2594,6.2594,6.225,6.2479,875504.8705
2012-07-17 10:10:00,16.33,16.43,16.31,16.4,1066999.2872416251,6.2441,6.2824,6.2365,6.2709,1066999.2872
2012-07-17 10:20:00,16.4,16.42,16.36,16.37,644333.5709194583,6.2709,6.2785,6.2556,6.2594,644333.5709
2012-07-17 10:30:00,16.36,16.37,16.23,16.23,776669.0425279164,6.2556,6.2594,6.2059,6.2059,776669.0425
2012-07-17 10:40:00,16.23,16.23,16.02,16.13,2508196.721311476,6.2059,6.2059,6.1256,6.1676,2508196.7213
2012-07-17 10:50:00,16.13,16.17,16.06,16.17,968401.0453789498,6.1676,6.1829,6.1409,6.1829,968401.0454
2012-07-17 11:00:00,16.17,16.25,16.16,16.24,525540.5084343074,6.1829,6.2135,6.1791,6.2097,525540.5084
2012-07-17 11:10:00,16.24,16.28,16.23,16.26,403658.8263245426,6.2097,6.225,6.2059,6.2174,403658.8263
2012-07-17 11:20:00,16.26,16.26,16.16,16.18,693276.3126633405,6.2174,6.2174,6.1791,6.1868,693276.3127
2012-07-17 11:30:00,16.18,16.3,16.16,16.28,727251.1285340936,6.1868,6.2327,6.1791,6.225,727251.1285
2012-07-17 11:40:00,16.28,16.3,16.26,16.28,495842.2428130197,6.225,6.2327,6.2174,6.225,495842.2428
2012-07-17 11:50:00,16.27,16.28,16.24,16.28,835827.9876455215,6.2212,6.225,6.2097,6.225,835827.9876
2012-07-17 12:00:00,16.28,16.36,16.28,16.36,816821.0976478974,6.225,6.2556,6.225,6.2556,816821.0976
2012-07-17 12:10:00,16.36,16.38,16.32,16.35,618436.6832976955,6.2556,6.2632,6.2403,6.2518,618436.6833
2012-07-17 12:20:00,16.34,16.39,16.34,16.36,397006.4148253742,6.2479,6.2671,6.2479,6.2556,397006.4148
2012-07-17 12:30:00,16.36,16.4,16.36,16.36,613922.5469232597,6.2556,6.2709,6.2556,6.2556,613922.5469
2012-07-17 12:40:00,16.36,16.36,16.33,16.34,255405.0843430744,6.2556,6.2556,6.2441,6.2479,255405.0843
2012-07-17 12:50:00,16.34,16.35,16.28,16.29,485626.0394392968,6.2479,6.2518,6.225,6.2288,485626.0394
2012-07-17 13:00:00,16.29,16.29,16.26,16.28,413637.4435732953,6.2288,6.2288,6.2174,6.225,413637.4436
2012-07-17 13:10:00,16.28,16.33,16.27,16.33,548348.7764314564,6.225,6.2441,6.2212,6.2441,548348.7764
2012-07-17 13:20:00,16.33,16.39,16.33,16.36,292468.51983844145,6.2441,6.2671,6.2441,6.2556,292468.5198
2012-07-17 13:30:00,16.37,16.39,16.36,16.37,612497.0301734379,6.2594,6.2671,6.2556,6.2594,612497.0302
2012-07-17 13:40:00,16.37,16.4,16.36,16.4,347350.9147065812,6.2594,6.2709,6.2556,6.2709,347350.9147
2012-07-17 13:50:00,16.4,16.4,16.37,16.38,413399.857448325,6.2709,6.2709,6.2594,6.2632,413399.8574
2012-07-17 14:00:00,16.38,16.44,16.38,16.43,529104.300308862,6.2632,6.2862,6.2632,6.2824,529104.3003
2012-07-17 14:10:00,16.44,16.44,16.42,16.43,299120.9313376099,6.2862,6.2862,6.2785,6.2824,299120.9313
2012-07-17 14:20:00,16.44,16.45,16.41,16.44,448562.60394392966,6.2862,6.29,6.2747,6.2862,448562.6039
2012-07-17 14:30:00,16.44,16.45,16.42,16.42,364457.1157044429,6.2862,6.29,6.2785,6.2785,364457.1157
2012-07-17 14:40:00,16.42,16.43,16.41,16.42,577809.4559277738,6.2785,6.2824,6.2747,6.2785,577809.4559
2012-07-17 14:50:00,16.42,16.46,16.41,16.43,515086.71893561416,6.2785,6.2938,6.2747,6.2824,515086.7189
2012-07-17 15:00:00,16.43,16.45,16.42,16.42,347350.9147065812,6.2824,6.29,6.2785,6.2785,347350.9147
2012-07-17 15:10:00,16.42,16.44,16.41,16.43,370871.941078641,6.2785,6.2862,6.2747,6.2824,370871.9411
2012-07-17 15:20:00,16.43,16.44,16.39,16.4,347113.32858161087,6.2824,6.2862,6.2671,6.2709,347113.3286
2012-07-17 15:30:00,16.4,16.42,16.35,16.37,440247.0895699691,6.2709,6.2785,6.2518,6.2594,440247.0896
2012-07-17 15:40:00,16.36,16.44,16.36,16.43,795913.5186505108,6.2556,6.2862,6.2556,6.2824,795913.5187
2012-07-17 15:50:00,16.44,16.45,16.42,16.44,1232596.8163459254,6.2862,6.29,6.2785,6.2862,1232596.8163
2012-07-18 09:30:00,16.51,16.65,16.44,16.65,1283440.24708957,6.3129,6.3665,6.2862,6.3665,1283440.2471
2012-07-18 09:40:00,16.64,16.79,16.63,16.72,1677833.2145402709,6.3627,6.42,6.3588,6.3932,1677833.2145
2012-07-18 09:50:00,16.72,16.92,16.68,16.9,1628890.472796389,6.3932,6.4697,6.378,6.4621,1628890.4728
2012-07-18 10:00:00,16.9,16.92,16.69,16.76,1814682.8225231648,6.4621,6.4697,6.3818,6.4085,1814682.8225
2012-07-18 10:10:00,16.76,16.78,16.71,16.73,741268.7099073414,6.4085,6.4162,6.3894,6.3971,741268.7099
2012-07-18 10:20:00,16.73,16.75,16.68,16.72,582323.5923022096,6.3971,6.4047,6.378,6.3932,582323.5923
2012-07-18 10:30:00,16.73,16.79,16.7,16.76,854834.8776431456,6.3971,6.42,6.3856,6.4085,854834.8776
2012-07-18 10:40:00,16.76,16.79,16.75,16.77,1024471.3708719412,6.4085,6.42,6.4047,6.4124,1024471.3709
2012-07-18 10:50:00,16.77,16.81,16.75,16.79,568543.597053932,6.4124,6.4277,6.4047,6.42,568543.5971
2012-07-18 11:00:00,16.79,16.79,16.76,16.77,330244.7137087194,6.42,6.42,6.4085,6.4124,330244.7137
2012-07-18 11:10:00,16.77,16.79,16.77,16.77,422665.7163221668,6.4124,6.42,6.4124,6.4124,422665.7163
2012-07-18 11:20:00,16.76,16.78,16.75,16.77,331432.6443335709,6.4085,6.4162,6.4047,6.4124,331432.6443
2012-07-18 11:30:00,16.77,16.8,16.76,16.78,535994.2979330007,6.4124,6.4238,6.4085,6.4162,535994.2979
2012-07-18 11:40:00,16.78,16.84,16.77,16.84,537657.4008077928,6.4162,6.4391,6.4124,6.4391,537657.4008
2012-07-18 11:50:00,16.83,16.87,16.82,16.87,501069.1375623664,6.4353,6.4506,6.4315,6.4506,501069.1376
2012-07-18 12:00:00,16.87,16.92,16.87,16.9,1329294.3692088383,6.4506,6.4697,6.4506,6.4621,1329294.3692
2012-07-18 12:10:00,16.9,16.9,16.87,16.89,517462.5801853172,6.4621,6.4621,6.4506,6.4583,517462.5802
2012-07-18 12:20:00,16.89,16.96,16.88,16.96,1027084.8182466144,6.4583,6.485,6.4544,6.485,1027084.8182
2012-07-18 12:30:00,16.95,17.05,16.95,16.97,1210501.306723687,6.4812,6.5194,6.4812,6.4888,1210501.3067
2012-07-18 12:40:00,16.97,17.01,16.96,17.0,584937.0396768829,6.4888,6.5041,6.485,6.5003,584937.0397
2012-07-18 12:50:00,17.0,17.08,17.0,17.06,764789.7362794013,6.5003,6.5309,6.5003,6.5233,764789.7363
2012-07-18 13:00:00,17.05,17.08,17.05,17.08,593965.3124257544,6.5194,6.5309,6.5194,6.5309,593965.3124
2012-07-18 13:10:00,17.07,17.09,17.03,17.05,666904.252791637,6.5271,6.5347,6.5118,6.5194,666904.2528
2012-07-18 13:20:00,17.04,17.05,17.02,17.03,372059.8717034925,6.5156,6.5194,6.508,6.5118,372059.8717
2012-07-18 13:30:00,17.03,17.03,16.97,16.97,561416.013304823,6.5118,6.5118,6.4888,6.4888,561416.0133
2012-07-18 13:40:00,16.97,16.98,16.9,16.91,524114.9916844856,6.4888,6.4927,6.4621,6.4659,524114.9917
2012-07-18 13:50:00,16.91,16.91,16.85,16.89,622950.8196721312,6.4659,6.4659,6.443,6.4583,622950.8197
2012-07-18 14:00:00,16.89,16.89,16.85,16.86,586124.9703017344,6.4583,6.4583,6.443,6.4468,586124.9703
2012-07-18 14:10:00,16.86,16.92,16.85,16.92,477548.1111903065,6.4468,6.4697,6.443,6.4697,477548.1112
2012-07-18 14:20:00,16.91,16.96,16.91,16.96,594202.8985507246,6.4659,6.485,6.4659,6.485,594202.8986
2012-07-18 14:30:00,16.96,16.96,16.92,16.95,652886.6714183892,6.485,6.485,6.4697,6.4812,652886.6714
2012-07-18 14:40:00,16.95,16.95,16.9,16.94,827512.473271561,6.4812,6.4812,6.4621,6.4774,827512.4733
2012-07-18 14:50:00,16.94,16.98,16.91,16.97,725588.0256593016,6.4774,6.4927,6.4659,6.4888,725588.0257
2012-07-18 15:00:00,16.98,17.01,16.97,16.99,1111427.8926110717,6.4927,6.5041,6.4888,6.4965,1111427.8926
2012-07-18 15:10:00,16.99,17.07,16.98,17.07,1057971.0144927537,6.4965,6.5271,6.4927,6.5271,1057971.0145
2012-07-18 15:20:00,17.05,17.07,17.01,17.03,983844.1435020196,6.5194,6.5271,6.5041,6.5118,983844.1435
2012-07-18 15:30:00,17.03,17.04,17.0,17.03,1895937.277263008,6.5118,6.5156,6.5003,6.5118,1895937.2773
2012-07-18 15:40:00,17.03,17.06,17.0,17.03,3160845.8066048943,6.5118,6.5233,6.5003,6.5118,3160845.8066
2012-07-18 15:50:00,17.03,17.04,17.0,17.03,4132335.471608458,6.5118,6.5156,6.5003,6.5118,4132335.4716
2012-07-19 09:30:00,18.54,18.7,18.41,18.44,10837966.262770254,7.0892,7.1503,7.0395,7.0509,10837966.2628
2012-07-19 09:40:00,18.45,18.5,18.2,18.47,7583036.35067712,7.0547,7.0739,6.9592,7.0624,7583036.3507
2012-07-19 09:50:00,18.48,18.62,18.42,18.44,4412924.685198384,7.0662,7.1198,7.0433,7.0509,4412924.6852
2012-07-19 10:00:00,18.45,18.46,18.28,18.32,3723212.1644095983,7.0547,7.0586,6.9897,7.005,3723212.1644
2012-07-19 10:10:00,18.31,18.51,18.28,18.51,3083630.3159895465,7.0012,7.0777,6.9897,7.0777,3083630.316
2012-07-19 10:20:00,18.51,18.55,18.41,18.45,2687336.659539083,7.0777,7.093,7.0395,7.0547,2687336.6595
2012-07-19 10:30:00,18.46,18.53,18.35,18.44,2918507.9591351864,7.0586,7.0853,7.0165,7.0509,2918507.9591
2012-07-19 10:40:00,18.44,18.48,18.39,18.45,1293656.450463293,7.0509,7.0662,7.0318,7.0547,1293656.4505
2012-07-19 10:50:00,18.45,18.51,18.44,18.47,1063435.495367071,7.0547,7.0777,7.0509,7.0624,1063435.4954
2012-07-19 11:00:00,18.47,18.54,18.43,18.54,2464480.87431694,7.0624,7.0892,7.0471,7.0892,2464480.8743
2012-07-19 11:10:00,18.54,18.56,18.46,18.51,2153005.4644808746,7.0892,7.0968,7.0586,7.0777,2153005.4645
2012-07-19 11:20:00,18.52,18.52,18.43,18.45,1874316.9398907104,7.0815,7.0815,7.0471,7.0547,1874316.9399
2012-07-19 11:30:00,18.46,18.49,18.41,18.48,1312188.1682109763,7.0586,7.07,7.0395,7.0662,1312188.1682
2012-07-19 11:40:00,18.48,18.5,18.45,18.47,1162746.4956046566,7.0662,7.0739,7.0547,7.0624,1162746.4956
2012-07-19 11:50:00,18.46,18.52,18.46,18.51,1280351.627464956,7.0586,7.0815,7.0586,7.0777,1280351.6275
2012-07-19 12:00:00,18.51,18.55,18.5,18.52,851746.2580185317,7.0777,7.093,7.0739,7.0815,851746.258
2012-07-19 12:10:00,18.52,18.65,18.52,18.64,2617011.166547873,7.0815,7.1312,7.0815,7.1274,2617011.1665
2012-07-19 12:20:00,18.64,18.64,18.6,18.6,1266571.6322166785,7.1274,7.1274,7.1121,7.1121,1266571.6322
2012-07-19 12:30:00,18.6,18.64,18.6,18.6,1293418.8643383228,7.1121,7.1274,7.1121,7.1121,1293418.8643
2012-07-19 12:40:00,18.6,18.61,18.53,18.56,1898788.3107626515,7.1121,7.1159,7.0853,7.0968,1898788.3108
2012-07-19 12:50:00,18.56,18.56,18.51,18.54,668567.3556664292,7.0968,7.0968,7.0777,7.0892,668567.3557
2012-07-19 13:00:00,18.54,18.6,18.54,18.58,707293.8940365883,7.0892,7.1121,7.0892,7.1045,707293.894
2012-07-19 13:10:00,18.58,18.6,18.56,18.6,910667.6170111664,7.1045,7.1121,7.0968,7.1121,910667.617
2012-07-19 13:20:00,18.6,18.62,18.59,18.61,845093.8465193633,7.1121,7.1198,7.1083,7.1159,845093.8465
2012-07-19 13:30:00,18.61,18.62,18.58,18.58,1076977.9044903778,7.1159,7.1198,7.1045,7.1045,1076977.9045
2012-07-19 13:40:00,18.58,18.59,18.53,18.56,977191.7320028512,7.1045,7.1083,7.0853,7.0968,977191.732
2012-07-19 13:50:00,18.56,18.57,18.48,18.54,1121644.0959847944,7.0968,7.1006,7.0662,7.0892,1121644.096
2012-07-19 14:00:00,18.54,18.57,18.52,18.56,1121406.5098598243,7.0892,7.1006,7.0815,7.0968,1121406.5099
2012-07-19 14:10:00,18.56,18.62,18.55,18.57,970064.148253742,7.0968,7.1198,7.093,7.1006,970064.1483
2012-07-19 14:20:00,18.57,18.57,18.5,18.5,897837.9662627702,7.1006,7.1006,7.0739,7.0739,897837.9663
2012-07-19 14:30:00,18.5,18.61,18.46,18.6,1136849.607982894,7.0739,7.1159,7.0586,7.1121,1136849.608
2012-07-19 14:40:00,18.59,18.59,18.55,18.55,578047.0420527442,7.1083,7.1083,7.093,7.093,578047.0421
2012-07-19 14:50:00,18.56,18.57,18.52,18.52,645283.9154193396,7.0968,7.1006,7.0815,7.0815,645283.9154
2012-07-19 15:00:00,18.52,18.53,18.39,18.46,1302447.1370871942,7.0815,7.0853,7.0318,7.0586,1302447.1371
2012-07-19 15:10:00,18.46,18.47,18.39,18.43,1193395.1057258255,7.0586,7.0624,7.0318,7.0471,1193395.1057
2012-07-19 15:20:00,18.43,18.44,18.34,18.39,1441197.4340698502,7.0471,7.0509,7.0127,7.0318,1441197.4341
2012-07-19 15:30:00,18.39,18.49,18.38,18.48,1371584.699453552,7.0318,7.07,7.028,7.0662,1371584.6995
2012-07-19 15:40:00,18.47,18.51,18.46,18.49,1467331.9078165835,7.0624,7.0777,7.0586,7.07,1467331.9078
2012-07-19 15:50:00,18.49,18.52,18.46,18.5,4610833.9272986455,7.07,7.0815,7.0586,7.0739,4610833.9273
2012-07-20 09:30:00,18.43,18.77,18.39,18.73,5247564.742219054,7.0471,7.1771,7.0318,7.1618,5247564.7422
2012-07-20 09:40:00,18.73,18.73,18.52,18.55,2574483.250178189,7.1618,7.1618,7.0815,7.093,2574483.2502
2012-07-20 09:50:00,18.55,18.64,18.51,18.61,1840817.2962698976,7.093,7.1274,7.0777,7.1159,1840817.2963
2012-07-20 10:00:00,18.61,18.61,18.41,18.44,1529579.4725588027,7.1159,7.1159,7.0395,7.0509,1529579.4726
2012-07-20 10:10:00,18.44,18.55,18.41,18.52,1981468.2822523168,7.0509,7.093,7.0395,7.0815,1981468.2823
2012-07-20 10:20:00,18.52,18.57,18.5,18.53,1612734.6162984082,7.0815,7.1006,7.0739,7.0853,1612734.6163
2012-07-20 10:30:00,18.54,18.54,18.43,18.49,1370396.7688287003,7.0892,7.0892,7.0471,7.07,1370396.7688
2012-07-20 10:40:00,18.49,18.52,18.47,18.52,644571.1570444286,7.07,7.0815,7.0624,7.0815,644571.157
2012-07-20 10:50:00,18.52,18.58,18.49,18.58,728914.2314088857,7.0815,7.1045,7.07,7.1045,728914.2314
2012-07-20 11:00:00,18.57,18.59,18.54,18.56,644571.1570444286,7.1006,7.1083,7.0892,7.0968,644571.157
2012-07-20 11:10:00,18.57,18.62,18.54,18.56,918983.1313851272,7.1006,7.1198,7.0892,7.0968,918983.1314
2012-07-20 11:20:00,18.57,18.61,18.56,18.61,544072.2261819909,7.1006,7.1159,7.0968,7.1159,544072.2262
2012-07-20 11:30:00,18.6,18.61,18.56,18.6,704680.4466619149,7.1121,7.1159,7.0968,7.1121,704680.4467
2012-07-20 11:40:00,18.6,18.66,18.59,18.66,758612.4970301734,7.1121,7.135,7.1083,7.135,758612.497
2012-07-20 11:50:00,18.66,18.71,18.62,18.67,788785.9349014017,7.135,7.1542,7.1198,7.1389,788785.9349
2012-07-20 12:00:00,18.67,18.69,18.62,18.65,595153.2430506059,7.1389,7.1465,7.1198,7.1312,595153.2431
2012-07-20 12:10:00,18.65,18.72,18.65,18.69,892373.4853884534,7.1312,7.158,7.1312,7.1465,892373.4854
2012-07-20 12:20:00,18.7,18.71,18.66,18.69,648610.1211689238,7.1503,7.1542,7.135,7.1465,648610.1212
2012-07-20 12:30:00,18.69,18.73,18.68,18.72,592302.2095509622,7.1465,7.1618,7.1427,7.158,592302.2096
2012-07-20 12:40:00,18.72,18.84,18.72,18.81,1040864.813494892,7.158,7.2039,7.158,7.1924,1040864.8135
2012-07-20 12:50:00,18.8,18.88,18.77,18.86,1016155.8564979804,7.1886,7.2192,7.1771,7.2115,1016155.8565
2012-07-20 13:00:00,18.86,18.9,18.84,18.87,662865.2886671418,7.2115,7.2268,7.2039,7.2153,662865.2887
2012-07-20 13:10:00,18.87,18.92,18.84,18.92,779044.9037776194,7.2153,7.2345,7.2039,7.2345,779044.9038
2012-07-20 13:20:00,18.92,18.93,18.88,18.92,796626.2770254217,7.2345,7.2383,7.2192,7.2345,796626.277
2012-07-20 13:30:00,18.91,18.94,18.86,18.9,565217.3913043479,7.2306,7.2421,7.2115,7.2268,565217.3913
2012-07-20 13:40:00,18.9,18.94,18.86,18.93,556664.290805417,7.2268,7.2421,7.2115,7.2383,556664.2908
2012-07-20 13:50:00,18.93,19.02,18.91,19.02,978854.8348776432,7.2383,7.2727,7.2306,7.2727,978854.8349
2012-07-20 14:00:00,19.01,19.14,19.0,19.13,1588025.6593014968,7.2689,7.3186,7.2651,7.3148,1588025.6593
2012-07-20 14:10:00,19.13,19.13,19.07,19.11,1001187.9306248516,7.3148,7.3148,7.2918,7.3071,1001187.9306
2012-07-20 14:20:00,19.11,19.11,19.02,19.02,871941.0786410074,7.3071,7.3071,7.2727,7.2727,871941.0786
2012-07-20 14:30:00,19.02,19.03,18.99,19.01,1080066.5241149918,7.2727,7.2765,7.2612,7.2689,1080066.5241
2012-07-20 14:40:00,19.01,19.03,19.0,19.0,958422.4281301972,7.2689,7.2765,7.2651,7.2651,958422.4281
2012-07-20 14:50:00,19.01,19.04,19.0,19.01,757424.5664053219,7.2689,7.2803,7.2651,7.2689,757424.5664
2012-07-20 15:00:00,19.01,19.02,18.99,19.0,1026847.232121644,7.2689,7.2727,7.2612,7.2651,1026847.2321
2012-07-20 15:10:00,19.0,19.0,18.92,18.92,1177001.6631028748,7.2651,7.2651,7.2345,7.2345,1177001.6631
2012-07-20 15:20:00,18.92,18.94,18.9,18.9,1024708.9569969114,7.2345,7.2421,7.2268,7.2268,1024708.957
2012-07-20 15:30:00,18.9,18.93,18.88,18.92,1259681.63459254,7.2268,7.2383,7.2192,7.2345,1259681.6346
2012-07-20 15:40:00,18.92,18.96,18.91,18.92,1527916.3696840105,7.2345,7.2498,7.2306,7.2345,1527916.3697
2012-07-20 15:50:00,18.91,18.92,18.87,18.88,3188880.96935139,7.2306,7.2345,7.2153,7.2192,3188880.9694
2012-07-23 09:30:00,18.39,18.44,18.03,18.03,4255642.6704680445,7.0318,7.0509,6.8942,6.8942,4255642.6705
2012-07-23 09:40:00,18.02,18.2,18.02,18.14,2565692.5635542884,6.8903,6.9592,6.8903,6.9362,2565692.5636
2012-07-23 09:50:00,18.14,18.24,18.14,18.22,1920883.8203848896,6.9362,6.9745,6.9362,6.9668,1920883.8204
2012-07-23 10:00:00,18.22,18.25,18.16,18.25,3928724.1625089096,6.9668,6.9783,6.9439,6.9783,3928724.1625
2012-07-23 10:10:00,18.25,18.32,18.24,18.32,2090757.899738656,6.9783,7.005,6.9745,7.005,2090757.8997
2012-07-23 10:20:00,18.32,18.41,18.31,18.4,1084343.074364457,7.005,7.0395,7.0012,7.0356,1084343.0744
2012-07-23 10:30:00,18.4,18.4,18.21,18.32,1920408.648134949,7.0356,7.0356,6.963,7.005,1920408.6481
2012-07-23 10:40:00,18.32,18.37,18.29,18.3,676882.8700403897,7.005,7.0242,6.9936,6.9974,676882.87
2012-07-23 10:50:00,18.3,18.3,18.2,18.22,786885.2459016393,6.9974,6.9974,6.9592,6.9668,786885.2459
2012-07-23 11:00:00,18.22,18.29,18.22,18.28,1216678.5459729151,6.9668,6.9936,6.9668,6.9897,1216678.546
2012-07-23 11:10:00,18.28,18.32,18.25,18.25,690425.2791636968,6.9897,7.005,6.9783,6.9783,690425.2792
2012-07-23 11:20:00,18.25,18.29,18.25,18.28,595153.2430506059,6.9783,6.9936,6.9783,6.9897,595153.2431
2012-07-23 11:30:00,18.28,18.3,18.2,18.24,734853.8845331433,6.9897,6.9974,6.9592,6.9745,734853.8845
2012-07-23 11:40:00,18.24,18.3,18.22,18.3,453789.4986932763,6.9745,6.9974,6.9668,6.9974,453789.4987
2012-07-23 11:50:00,18.3,18.31,18.28,18.3,303872.6538370159,6.9974,7.0012,6.9897,6.9974,303872.6538
2012-07-23 12:00:00,18.3,18.34,18.3,18.34,374910.90520313615,6.9974,7.0127,6.9974,7.0127,374910.9052
2012-07-23 12:10:00,18.33,18.36,18.3,18.33,516037.06343549537,7.0089,7.0203,6.9974,7.0089,516037.0634
2012-07-23 12:20:00,18.33,18.36,18.32,18.35,203373.7229745783,7.0089,7.0203,7.005,7.0165,203373.723
2012-07-23 12:30:00,18.35,18.38,18.31,18.36,287004.0389641245,7.0165,7.028,7.0012,7.0203,287004.039
2012-07-23 12:40:00,18.36,18.42,18.35,18.42,487051.5561891186,7.0203,7.0433,7.0165,7.0433,487051.5562
2012-07-23 12:50:00,18.42,18.48,18.41,18.42,662390.1164172012,7.0433,7.0662,7.0395,7.0433,662390.1164
2012-07-23 13:00:00,18.42,18.52,18.42,18.45,705630.7911617962,7.0433,7.0815,7.0433,7.0547,705630.7912
2012-07-23 13:10:00,18.45,18.52,18.44,18.5,356379.18745545263,7.0547,7.0815,7.0509,7.0739,356379.1875
2012-07-23 13:20:00,18.5,18.52,18.49,18.49,396768.8287004039,7.0739,7.0815,7.07,7.07,396768.8287
2012-07-23 13:30:00,18.49,18.54,18.49,18.5,658588.7384176764,7.07,7.0892,7.07,7.0739,658588.7384
2012-07-23 13:40:00,18.5,18.52,18.5,18.52,1126633.4046091707,7.0739,7.0815,7.0739,7.0815,1126633.4046
2012-07-23 13:50:00,18.52,18.57,18.5,18.56,778569.7315276788,7.0815,7.1006,7.0739,7.0968,778569.7315
2012-07-23 14:00:00,18.56,18.57,18.52,18.54,476835.3528153956,7.0968,7.1006,7.0815,7.0892,476835.3528
2012-07-23 14:10:00,18.54,18.59,18.54,18.59,464480.8743169399,7.0892,7.1083,7.0892,7.1083,464480.8743
2012-07-23 14:20:00,18.58,18.62,18.55,18.6,829888.334521264,7.1045,7.1198,7.093,7.1121,829888.3345
2012-07-23 14:30:00,18.6,18.6,18.53,18.57,937752.435257781,7.1121,7.1121,7.0853,7.1006,937752.4353
2012-07-23 14:40:00,18.57,18.61,18.57,18.57,513423.6160608221,7.1006,7.1159,7.1006,7.1006,513423.6161
2012-07-23 14:50:00,18.57,18.57,18.54,18.56,756711.808030411,7.1006,7.1006,7.0892,7.0968,756711.808
2012-07-23 15:00:00,18.56,18.58,18.52,18.57,787122.8320266097,7.0968,7.1045,7.0815,7.1006,787122.832
2012-07-23 15:10:00,18.57,18.58,18.49,18.51,638631.5039201711,7.1006,7.1045,7.07,7.0777,638631.5039
2012-07-23 15:20:00,18.51,18.64,18.5,18.61,1058921.3589926348,7.0777,7.1274,7.0739,7.1159,1058921.359
2012-07-23 15:30:00,18.61,18.65,18.59,18.64,716322.1667854597,7.1159,7.1312,7.1083,7.1274,716322.1668
2012-07-23 15:40:00,18.64,18.7,18.62,18.68,1228320.26609646,7.1274,7.1503,7.1198,7.1427,1228320.2661
2012-07-23 15:50:00,18.68,18.69,18.6,18.61,2179615.110477548,7.1427,7.1465,7.1121,7.1159,2179615.1105
2012-07-24 09:30:00,18.57,18.79,18.56,18.71,1457590.8766928012,7.1006,7.1848,7.0968,7.1542,1457590.8767
2012-07-24 09:40:00,18.72,18.76,18.6,18.61,1253979.5675932523,7.158,7.1733,7.1121,7.1159,1253979.5676
2012-07-24 09:50:00,18.61,18.67,18.58,18.59,648847.707293894,7.1159,7.1389,7.1045,7.1083,648847.7073
2012-07-24 10:00:00,18.59,18.65,18.53,18.53,1125920.64623426,7.1083,7.1312,7.0853,7.0853,1125920.6462
2012-07-24 10:10:00,18.53,18.54,18.4,18.42,950344.499881207,7.0853,7.0892,7.0356,7.0433,950344.4999
2012-07-24 10:20:00,18.42,18.52,18.39,18.52,410548.8239486814,7.0433,7.0815,7.0318,7.0815,410548.8239
2012-07-24 10:30:00,18.51,18.55,18.49,18.55,679496.3174150629,7.0777,7.093,7.07,7.093,679496.3174
2012-07-24 10:40:00,18.55,18.56,18.48,18.52,388928.48657638393,7.093,7.0968,7.0662,7.0815,388928.4866
2012-07-24 10:50:00,18.51,18.56,18.49,18.5,496317.4150629604,7.0777,7.0968,7.07,7.0739,496317.4151
2012-07-24 11:00:00,18.5,18.54,18.5,18.51,458303.6350677121,7.0739,7.0892,7.0739,7.0777,458303.6351
2012-07-24 11:10:00,18.5,18.57,18.49,18.56,413399.857448325,7.0739,7.1006,7.07,7.0968,413399.8574
2012-07-24 11:20:00,18.56,18.6,18.53,18.54,525302.9223093372,7.0968,7.1121,7.0853,7.0892,525302.9223
2012-07-24 11:30:00,18.54,18.56,18.44,18.48,650748.3962936564,7.0892,7.0968,7.0509,7.0662,650748.3963
2012-07-24 11:40:00,18.48,18.52,18.44,18.52,700641.4825374199,7.0662,7.0815,7.0509,7.0815,700641.4825
2012-07-24 11:50:00,18.51,18.52,18.47,18.49,208125.44547398432,7.0777,7.0815,7.0624,7.07,208125.4455
2012-07-24 12:00:00,18.49,18.5,18.36,18.39,593727.726300784,7.07,7.0739,7.0203,7.0318,593727.7263
2012-07-24 12:10:00,18.39,18.39,18.36,18.37,541696.364932288,7.0318,7.0318,7.0203,7.0242,541696.3649
2012-07-24 12:20:00,18.37,18.37,18.24,18.3,884533.1432644334,7.0242,7.0242,6.9745,6.9974,884533.1433
2012-07-24 12:30:00,18.3,18.32,18.26,18.3,371347.1133285816,6.9974,7.005,6.9821,6.9974,371347.1133
2012-07-24 12:40:00,18.31,18.35,18.29,18.34,461629.8408172963,7.0012,7.0165,6.9936,7.0127,461629.8408
2012-07-24 12:50:00,18.34,18.37,18.33,18.36,190068.8999762414,7.0127,7.0242,7.0089,7.0203,190068.9
2012-07-24 13:00:00,18.36,18.36,18.31,18.33,183654.07460204329,7.0203,7.0203,7.0012,7.0089,183654.0746
2012-07-24 13:10:00,18.33,18.36,18.3,18.3,504157.7571869803,7.0089,7.0203,6.9974,6.9974,504157.7572
2012-07-24 13:20:00,18.3,18.31,18.26,18.29,210026.1344737468,6.9974,7.0012,6.9821,6.9936,210026.1345
2012-07-24 13:30:00,18.28,18.3,18.23,18.24,536469.4701829413,6.9897,6.9974,6.9706,6.9745,536469.4702
2012-07-24 13:40:00,18.23,18.26,18.21,18.21,544072.2261819909,6.9706,6.9821,6.963,6.963,544072.2262
2012-07-24 13:50:00,18.21,18.3,18.21,18.26,514849.1328106439,6.963,6.9974,6.963,6.9821,514849.1328
2012-07-24 14:00:00,18.25,18.3,18.25,18.26,494416.72606319794,6.9783,6.9974,6.9783,6.9821,494416.7261
2012-07-24 14:10:00,18.26,18.3,18.25,18.27,352815.3955808981,6.9821,6.9974,6.9783,6.9859,352815.3956
2012-07-24 14:20:00,18.28,18.3,18.22,18.22,500593.96531242575,6.9897,6.9974,6.9668,6.9668,500593.9653
2012-07-24 14:30:00,18.22,18.25,18.19,18.23,546210.5013067237,6.9668,6.9783,6.9553,6.9706,546210.5013
2012-07-24 14:40:00,18.23,18.25,18.22,18.25,252554.0508434308,6.9706,6.9783,6.9668,6.9783,252554.0508
2012-07-24 14:50:00,18.25,18.27,18.22,18.27,568543.597053932,6.9783,6.9859,6.9668,6.9859,568543.5971
2012-07-24 15:00:00,18.27,18.27,18.2,18.2,611309.0995485864,6.9859,6.9859,6.9592,6.9592,611309.0995
2012-07-24 15:10:00,18.2,18.22,18.17,18.18,598241.8626752198,6.9592,6.9668,6.9477,6.9515,598241.8627
2012-07-24 15:20:00,18.18,18.26,18.16,18.26,717272.511285341,6.9515,6.9821,6.9439,6.9821,717272.5113
2012-07-24 15:30:00,18.26,18.29,18.22,18.28,908291.7557614635,6.9821,6.9936,6.9668,6.9897,908291.7558
2012-07-24 15:40:00,18.28,18.29,18.2,18.22,948681.3970064148,6.9897,6.9936,6.9592,6.9668,948681.397
2012-07-24 15:50:00,18.22,18.33,18.21,18.32,1974578.2846281773,6.9668,7.0089,6.963,7.005,1974578.2846
2012-07-25 09:30:00,18.29,18.41,18.24,18.34,1240199.572344975,6.9936,7.0395,6.9745,7.0127,1240199.5723
2012-07-25 09:40:00,18.34,18.45,18.25,18.26,969113.8037538608,7.0127,7.0547,6.9783,6.9821,969113.8038
2012-07-25 09:50:00,18.25,18.31,18.19,18.19,768353.5281539558,6.9783,7.0012,6.9553,6.9553,768353.5282
2012-07-25 10:00:00,18.19,18.28,18.17,18.26,892373.4853884534,6.9553,6.9897,6.9477,6.9821,892373.4854
2012-07-25 10:10:00,18.26,18.33,18.23,18.24,893799.0021382752,6.9821,7.0089,6.9706,6.9745,893799.0021
2012-07-25 10:20:00,18.25,18.28,18.21,18.21,817533.8560228082,6.9783,6.9897,6.963,6.963,817533.856
2012-07-25 10:30:00,18.21,18.22,18.13,18.14,699215.965787598,6.963,6.9668,6.9324,6.9362,699215.9658
2012-07-25 10:40:00,18.14,18.2,18.13,18.13,497742.9318127821,6.9362,6.9592,6.9324,6.9324,497742.9318
2012-07-25 10:50:00,18.14,18.14,18.02,18.06,952957.9472558802,6.9362,6.9362,6.8903,6.9056,952957.9473
2012-07-25 11:00:00,18.06,18.16,18.06,18.16,508434.3074364457,6.9056,6.9439,6.9056,6.9439,508434.3074
2012-07-25 11:10:00,18.15,18.22,18.13,18.19,880256.593014968,6.94,6.9668,6.9324,6.9553,880256.593
2012-07-25 11:20:00,18.19,18.2,18.14,18.17,564742.2190544072,6.9553,6.9592,6.9362,6.9477,564742.2191
2012-07-25 11:30:00,18.17,18.22,18.16,18.2,422190.5440722262,6.9477,6.9668,6.9439,6.9592,422190.5441
2012-07-25 11:40:00,18.2,18.2,18.12,18.13,426229.5081967213,6.9592,6.9592,6.9286,6.9324,426229.5082
2012-07-25 11:50:00,18.13,18.22,18.13,18.21,306010.92896174866,6.9324,6.9668,6.9324,6.963,306010.929
2012-07-25 12:00:00,18.2,18.23,18.17,18.17,459253.97956759325,6.9592,6.9706,6.9477,6.9477,459253.9796
2012-07-25 12:10:00,18.18,18.2,18.16,18.17,269185.07959135185,6.9515,6.9592,6.9439,6.9477,269185.0796
2012-07-25 12:20:00,18.17,18.2,18.16,18.18,288429.5557139463,6.9477,6.9592,6.9439,6.9515,288429.5557
2012-07-25 12:30:00,18.18,18.21,18.18,18.18,351152.292706106,6.9515,6.963,6.9515,6.9515,351152.2927
2012-07-25 12:40:00,18.18,18.2,18.16,18.19,294606.7949631741,6.9515,6.9592,6.9439,6.9553,294606.795
2012-07-25 12:50:00,18.19,18.2,18.18,18.19,184842.00522689475,6.9553,6.9592,6.9515,6.9553,184842.0052
2012-07-25 13:00:00,18.19,18.22,18.18,18.2,423140.8885721074,6.9553,6.9668,6.9515,6.9592,423140.8886
2012-07-25 13:10:00,18.2,18.26,18.2,18.25,334521.26395818486,6.9592,6.9821,6.9592,6.9783,334521.264
2012-07-25 13:20:00,18.26,18.29,18.25,18.27,1005226.8947493468,6.9821,6.9936,6.9783,6.9859,1005226.8947
2012-07-25 13:30:00,18.27,18.33,18.24,18.33,466619.1494416726,6.9859,7.0089,6.9745,7.0089,466619.1494
2012-07-25 13:40:00,18.33,18.34,18.29,18.29,505820.8600617724,7.0089,7.0127,6.9936,6.9936,505820.8601
2012-07-25 13:50:00,18.29,18.34,18.29,18.31,571869.8028035163,6.9936,7.0127,6.9936,7.0012,571869.8028
2012-07-25 14:00:00,18.31,18.31,18.26,18.27,469470.1829413162,7.0012,7.0012,6.9821,6.9859,469470.1829
2012-07-25 14:10:00,18.27,18.32,18.26,18.29,339510.5725825612,6.9859,7.005,6.9821,6.9936,339510.5726
2012-07-25 14:20:00,18.29,18.34,18.29,18.32,276787.83559040155,6.9936,7.0127,6.9936,7.005,276787.8356
2012-07-25 14:30:00,18.32,18.34,18.31,18.32,231171.2995961036,7.005,7.0127,7.0012,7.005,231171.2996
2012-07-25 14:40:00,18.32,18.35,18.31,18.31,334283.6778332146,7.005,7.0165,7.0012,7.0012,334283.6778
2012-07-25 14:50:00,18.31,18.34,18.29,18.29,717747.6835352816,7.0012,7.0127,6.9936,6.9936,717747.6835
2012-07-25 15:00:00,18.3,18.31,18.28,18.3,886433.8322641958,6.9974,7.0012,6.9897,6.9974,886433.8323
2012-07-25 15:10:00,18.3,18.3,18.22,18.22,323592.302209551,6.9974,6.9974,6.9668,6.9668,323592.3022
2012-07-25 15:20:00,18.22,18.22,18.13,18.18,904490.3777619388,6.9668,6.9668,6.9324,6.9515,904490.3778
2012-07-25 15:30:00,18.19,18.19,18.14,18.17,697077.6906628653,6.9553,6.9553,6.9362,6.9477,697077.6907
2012-07-25 15:40:00,18.17,18.19,18.12,18.17,679021.1451651223,6.9477,6.9553,6.9286,6.9477,679021.1452
2012-07-25 15:50:00,18.17,18.19,18.12,18.18,1166310.287479211,6.9477,6.9553,6.9286,6.9515,1166310.2875
2012-07-26 09:30:00,18.48,18.56,18.44,18.54,1373010.216203374,7.0662,7.0968,7.0509,7.0892,1373010.2162
2012-07-26 09:40:00,18.56,18.57,18.47,18.49,1072463.768115942,7.0968,7.1006,7.0624,7.07,1072463.7681
2012-07-26 09:50:00,18.48,18.53,18.45,18.49,1081016.868614873,7.0662,7.0853,7.0547,7.07,1081016.8686
2012-07-26 10:00:00,18.48,18.52,18.43,18.49,1033974.8158707533,7.0662,7.0815,7.0471,7.07,1033974.8159
2012-07-26 10:10:00,18.49,18.55,18.49,18.53,905440.72226182,7.07,7.093,7.07,7.0853,905440.7223
2012-07-26 10:20:00,18.53,18.63,18.52,18.61,669042.5279163697,7.0853,7.1236,7.0815,7.1159,669042.5279
2012-07-26 10:30:00,18.6,18.64,18.51,18.52,622950.8196721312,7.1121,7.1274,7.0777,7.0815,622950.8197
2012-07-26 10:40:00,18.52,18.53,18.44,18.46,747683.5352815395,7.0815,7.0853,7.0509,7.0586,747683.5353
2012-07-26 10:50:00,18.46,18.48,18.38,18.46,430743.64457115706,7.0586,7.0662,7.028,7.0586,430743.6446
2012-07-26 11:00:00,18.46,18.47,18.32,18.33,691613.2097885484,7.0586,7.0624,7.005,7.0089,691613.2098
2012-07-26 11:10:00,18.33,18.42,18.32,18.42,538607.745307674,7.0089,7.0433,7.005,7.0433,538607.7453
2012-07-26 11:20:00,18.42,18.42,18.3,18.33,468757.42456640536,7.0433,7.0433,6.9974,7.0089,468757.4246
2012-07-26 11:30:00,18.33,18.34,18.25,18.28,814445.2363981943,7.0089,7.0127,6.9783,6.9897,814445.2364
2012-07-26 11:40:00,18.28,18.28,18.23,18.24,704680.4466619149,6.9897,6.9897,6.9706,6.9745,704680.4467
2012-07-26 11:50:00,18.24,18.3,18.22,18.29,408172.9626989784,6.9745,6.9974,6.9668,6.9936,408172.9627
2012-07-26 12:00:00,18.28,18.3,18.26,18.3,988833.452126396,6.9897,6.9974,6.9821,6.9974,988833.4521
2012-07-26 12:10:00,18.3,18.37,18.29,18.33,434069.8503207413,6.9974,7.0242,6.9936,7.0089,434069.8503
2012-07-26 12:20:00,18.33,18.35,18.31,18.34,249940.60346875744,7.0089,7.0165,7.0012,7.0127,249940.6035
2012-07-26 12:30:00,18.34,18.36,18.33,18.36,372059.8717034925,7.0127,7.0203,7.0089,7.0203,372059.8717
2012-07-26 12:40:00,18.36,18.38,18.34,18.37,113803.75386077454,7.0203,7.028,7.0127,7.0242,113803.7539
2012-07-26 12:50:00,18.37,18.38,18.33,18.36,687336.6595390829,7.0242,7.028,7.0089,7.0203,687336.6595
2012-07-26 13:00:00,18.36,18.38,18.34,18.37,400807.792824899,7.0203,7.028,7.0127,7.0242,400807.7928
2012-07-26 13:10:00,18.36,18.38,18.34,18.34,221667.8545972916,7.0203,7.028,7.0127,7.0127,221667.8546
2012-07-26 13:20:00,18.34,18.43,18.34,18.41,281064.38583986694,7.0127,7.0471,7.0127,7.0395,281064.3858
2012-07-26 13:30:00,18.41,18.44,18.39,18.41,590639.1066761701,7.0395,7.0509,7.0318,7.0395,590639.1067
2012-07-26 13:40:00,18.41,18.42,18.38,18.39,229983.3689712521,7.0395,7.0433,7.028,7.0318,229983.369
2012-07-26 13:50:00,18.39,18.39,18.31,18.32,890235.2102637206,7.0318,7.0318,7.0012,7.005,890235.2103
2012-07-26 14:00:00,18.32,18.38,18.31,18.36,380375.3860774531,7.005,7.028,7.0012,7.0203,380375.3861
2012-07-26 14:10:00,18.36,18.37,18.3,18.31,431456.402946068,7.0203,7.0242,6.9974,7.0012,431456.4029
2012-07-26 14:20:00,18.31,18.33,18.3,18.33,383226.4195770967,7.0012,7.0089,6.9974,7.0089,383226.4196
2012-07-26 14:30:00,18.33,18.36,18.32,18.35,740080.7792824899,7.0089,7.0203,7.005,7.0165,740080.7793
2012-07-26 14:40:00,18.35,18.39,18.33,18.38,276075.07721549063,7.0165,7.0318,7.0089,7.028,276075.0772
2012-07-26 14:50:00,18.39,18.46,18.38,18.45,634354.9536707057,7.0318,7.0586,7.028,7.0547,634354.9537
2012-07-26 15:00:00,18.45,18.47,18.4,18.41,432881.91969588975,7.0547,7.0624,7.0356,7.0395,432881.9197
2012-07-26 15:10:00,18.41,18.43,18.38,18.39,299120.9313376099,7.0395,7.0471,7.028,7.0318,299120.9313
2012-07-26 15:20:00,18.39,18.45,18.38,18.44,397244.0009503445,7.0318,7.0547,7.028,7.0509,397244.001
2012-07-26 15:30:00,18.44,18.49,18.44,18.47,595390.8291755762,7.0509,7.07,7.0509,7.0624,595390.8292
2012-07-26 15:40:00,18.47,18.52,18.46,18.48,816345.9253979567,7.0624,7.0815,7.0586,7.0662,816345.9254
2012-07-26 15:50:00,18.49,18.49,18.42,18.43,1188643.3832264196,7.07,7.07,7.0433,7.0471,1188643.3832
2012-07-27 09:30:00,18.54,18.67,18.48,18.65,1201710.6200997862,7.0892,7.1389,7.0662,7.1312,1201710.6201
2012-07-27 09:40:00,18.65,18.72,18.6,18.71,1103349.9643620814,7.1312,7.158,7.1121,7.1542,1103349.9644
2012-07-27 09:50:00,18.71,18.76,18.68,18.76,722024.233784747,7.1542,7.1733,7.1427,7.1733,722024.2338
2012-07-27 10:00:00,18.76,18.81,18.71,18.79,739368.020907579,7.1733,7.1924,7.1542,7.1848,739368.0209
2012-07-27 10:10:00,18.79,18.82,18.77,18.79,1104300.3088619623,7.1848,7.1962,7.1771,7.1848,1104300.3089
2012-07-27 10:20:00,18.79,18.84,18.79,18.82,917557.6146353054,7.1848,7.2039,7.1848,7.1962,917557.6146
2012-07-27 10:30:00,18.82,18.84,18.78,18.81,1066286.528866714,7.1962,7.2039,7.1809,7.1924,1066286.5289
2012-07-27 10:40:00,18.81,18.86,18.81,18.83,1169874.0793537658,7.1924,7.2115,7.1924,7.2001,1169874.0794
2012-07-27 10:50:00,18.83,18.91,18.81,18.89,886909.0045141364,7.2001,7.2306,7.1924,7.223,886909.0045
2012-07-27 11:00:00,18.89,18.93,18.89,18.92,772154.9061534806,7.223,7.2383,7.223,7.2345,772154.9062
2012-07-27 11:10:00,18.92,18.93,18.91,18.93,403896.412449513,7.2345,7.2383,7.2306,7.2383,403896.4124
2012-07-27 11:20:00,18.93,18.94,18.9,18.9,587788.0731765265,7.2383,7.2421,7.2268,7.2268,587788.0732
2012-07-27 11:30:00,18.9,18.92,18.89,18.9,503207.4126870991,7.2268,7.2345,7.223,7.2268,503207.4127
2012-07-27 11:40:00,18.9,18.92,18.89,18.9,415538.1325730577,7.2268,7.2345,7.223,7.2268,415538.1326
2012-07-27 11:50:00,18.9,18.93,18.9,18.93,352577.8094559278,7.2268,7.2383,7.2268,7.2383,352577.8095
2012-07-27 12:00:00,18.93,18.94,18.92,18.94,655024.946543122,7.2383,7.2421,7.2345,7.2421,655024.9465
2012-07-27 12:10:00,18.94,18.94,18.92,18.93,321454.0270848182,7.2421,7.2421,7.2345,7.2383,321454.0271
2012-07-27 12:20:00,18.92,18.94,18.92,18.92,519125.6830601093,7.2345,7.2421,7.2345,7.2345,519125.6831
2012-07-27 12:30:00,18.92,18.94,18.91,18.91,438346.4005702067,7.2345,7.2421,7.2306,7.2306,438346.4006
2012-07-27 12:40:00,18.91,18.92,18.91,18.92,369684.0104537895,7.2306,7.2345,7.2306,7.2345,369684.0105
2012-07-27 12:50:00,18.92,18.94,18.92,18.93,279638.8690900452,7.2345,7.2421,7.2345,7.2383,279638.8691
2012-07-27 13:00:00,18.93,18.94,18.92,18.93,850083.1551437397,7.2383,7.2421,7.2345,7.2383,850083.1551
2012-07-27 13:10:00,18.93,18.93,18.91,18.92,357091.9458303635,7.2383,7.2383,7.2306,7.2345,357091.9458
2012-07-27 13:20:00,18.92,18.94,18.88,18.93,2384651.9363269187,7.2345,7.2421,7.2192,7.2383,2384651.9363
2012-07-27 13:30:00,18.94,19.09,18.91,19.06,2260631.979092421,7.2421,7.2995,7.2306,7.288,2260631.9791
2012-07-27 13:40:00,19.07,19.08,19.0,19.01,957234.4975053456,7.2918,7.2956,7.2651,7.2689,957234.4975
2012-07-27 13:50:00,19.01,19.04,19.0,19.01,616535.9942979331,7.2689,7.2803,7.2651,7.2689,616535.9943
2012-07-27 14:00:00,19.01,19.05,19.0,19.03,940603.4687574246,7.2689,7.2842,7.2651,7.2765,940603.4688
2012-07-27 14:10:00,19.02,19.04,19.01,19.02,607745.3076740318,7.2727,7.2803,7.2689,7.2727,607745.3077
2012-07-27 14:20:00,19.02,19.05,19.01,19.01,416488.4770729389,7.2727,7.2842,7.2689,7.2689,416488.4771
2012-07-27 14:30:00,19.02,19.03,19.0,19.01,412449.5129484438,7.2727,7.2765,7.2651,7.2689,412449.5129
2012-07-27 14:40:00,19.01,19.03,19.01,19.02,594678.0708006653,7.2689,7.2765,7.2689,7.2727,594678.0708
2012-07-27 14:50:00,19.02,19.1,19.02,19.08,992634.8301259208,7.2727,7.3033,7.2727,7.2956,992634.8301
2012-07-27 15:00:00,19.08,19.08,19.02,19.06,855785.2221430269,7.2956,7.2956,7.2727,7.288,855785.2221
2012-07-27 15:10:00,19.07,19.08,19.03,19.08,437871.2283202661,7.2918,7.2956,7.2765,7.2956,437871.2283
2012-07-27 15:20:00,19.08,19.1,19.05,19.1,516512.235685436,7.2956,7.3033,7.2842,7.3033,516512.2357
2012-07-27 15:30:00,19.1,19.14,19.08,19.08,847469.7077690663,7.3033,7.3186,7.2956,7.2956,847469.7078
2012-07-27 15:40:00,19.08,19.09,19.05,19.06,1425516.7498218103,7.2956,7.2995,7.2842,7.288,1425516.7498
2012-07-27 15:50:00,19.06,19.07,19.0,19.06,2164409.598479449,7.288,7.2918,7.2651,7.288,2164409.5985
2012-07-30 09:30:00,18.98,19.25,18.98,19.23,1842480.39914469,7.2574,7.3606,7.2574,7.353,1842480.3991
2012-07-30 09:40:00,19.23,19.24,19.2,19.24,1285578.5222143028,7.353,7.3568,7.3415,7.3568,1285578.5222
2012-07-30 09:50:00,19.24,19.31,19.22,19.31,1612497.030173438,7.3568,7.3836,7.3492,7.3836,1612497.0302
2012-07-30 10:00:00,19.31,19.33,19.28,19.3,1229983.368971252,7.3836,7.3912,7.3721,7.3798,1229983.369
2012-07-30 10:10:00,19.3,19.32,19.24,19.24,1365645.0463292943,7.3798,7.3874,7.3568,7.3568,1365645.0463
2012-07-30 10:20:00,19.24,19.42,19.24,19.42,1866951.770016631,7.3568,7.4256,7.3568,7.4256,1866951.77
2012-07-30 10:30:00,19.42,19.42,19.3,19.31,913281.06438584,7.4256,7.4256,7.3798,7.3836,913281.0644
2012-07-30 10:40:00,19.31,19.32,19.24,19.26,762889.0472796389,7.3836,7.3874,7.3568,7.3645,762889.0473
2012-07-30 10:50:00,19.26,19.26,19.21,19.21,1021857.9234972678,7.3645,7.3645,7.3454,7.3454,1021857.9235
2012-07-30 11:00:00,19.21,19.29,19.21,19.28,639106.6761701116,7.3454,7.3759,7.3454,7.3721,639106.6762
2012-07-30 11:10:00,19.28,19.35,19.23,19.24,681634.5925397957,7.3721,7.3989,7.353,7.3568,681634.5925
2012-07-30 11:20:00,19.24,19.26,19.18,19.24,790686.6239011642,7.3568,7.3645,7.3339,7.3568,790686.6239
2012-07-30 11:30:00,19.24,19.29,19.23,19.24,609170.8244238537,7.3568,7.3759,7.353,7.3568,609170.8244
2012-07-30 11:40:00,19.24,19.24,19.16,19.16,696127.3461629841,7.3568,7.3568,7.3262,7.3262,696127.3462
2012-07-30 11:50:00,19.16,19.18,19.12,19.17,473509.1470658114,7.3262,7.3339,7.3109,7.3301,473509.1471
2012-07-30 12:00:00,19.17,19.17,19.05,19.09,586124.9703017344,7.3301,7.3301,7.2842,7.2995,586124.9703
2012-07-30 12:10:00,19.08,19.09,18.99,19.03,602043.2406747446,7.2956,7.2995,7.2612,7.2765,602043.2407
2012-07-30 12:20:00,19.03,19.05,18.97,19.01,446899.5010691376,7.2765,7.2842,7.2536,7.2689,446899.5011
2012-07-30 12:30:00,19.01,19.02,18.95,18.96,539795.6759325255,7.2689,7.2727,7.2459,7.2498,539795.6759
2012-07-30 12:40:00,18.97,19.03,18.95,19.0,399619.86220004753,7.2536,7.2765,7.2459,7.2651,399619.8622
2012-07-30 12:50:00,19.0,19.03,18.94,18.97,463530.5298170587,7.2651,7.2765,7.2421,7.2536,463530.5298
2012-07-30 13:00:00,18.98,19.08,18.97,19.08,574958.4224281302,7.2574,7.2956,7.2536,7.2956,574958.4224
2012-07-30 13:10:00,19.08,19.1,19.07,19.09,324780.2328344025,7.2956,7.3033,7.2918,7.2995,324780.2328
2012-07-30 13:20:00,19.08,19.12,19.06,19.08,432644.33357091947,7.2956,7.3109,7.288,7.2956,432644.3336
2012-07-30 13:30:00,19.08,19.15,19.08,19.12,432881.91969588975,7.2956,7.3224,7.2956,7.3109,432881.9197
2012-07-30 13:40:00,19.12,19.13,19.07,19.09,206699.9287241625,7.3109,7.3148,7.2918,7.2995,206699.9287
2012-07-30 13:50:00,19.08,19.1,19.05,19.08,365169.87407935376,7.2956,7.3033,7.2842,7.2956,365169.8741
2012-07-30 14:00:00,19.08,19.13,19.06,19.13,499643.6208125445,7.2956,7.3148,7.288,7.3148,499643.6208
2012-07-30 14:10:00,19.13,19.18,19.12,19.18,494416.72606319794,7.3148,7.3339,7.3109,7.3339,494416.7261
2012-07-30 14:20:00,19.18,19.21,19.17,19.19,530292.2309337135,7.3339,7.3454,7.3301,7.3377,530292.2309
2012-07-30 14:30:00,19.19,19.25,19.18,19.24,585174.6258018531,7.3377,7.3606,7.3339,7.3568,585174.6258
2012-07-30 14:40:00,19.25,19.28,19.24,19.26,495129.4844381088,7.3606,7.3721,7.3568,7.3645,495129.4844
2012-07-30 14:50:00,19.26,19.29,19.24,19.26,524352.5778094559,7.3645,7.3759,7.3568,7.3645,524352.5778
2012-07-30 15:00:00,19.27,19.28,19.19,19.19,691850.7959135186,7.3683,7.3721,7.3377,7.3377,691850.7959
2012-07-30 15:10:00,19.19,19.23,19.18,19.23,973627.9401282964,7.3377,7.353,7.3339,7.353,973627.9401
2012-07-30 15:20:00,19.22,19.27,19.21,19.24,627227.3699215966,7.3492,7.3683,7.3454,7.3568,627227.3699
2012-07-30 15:30:00,19.25,19.28,19.16,19.16,738892.8486576384,7.3606,7.3721,7.3262,7.3262,738892.8487
2012-07-30 15:40:00,19.16,19.21,19.16,19.19,865288.6671418389,7.3262,7.3454,7.3262,7.3377,865288.6671
2012-07-30 15:50:00,19.19,19.2,19.16,19.19,1597291.5181753386,7.3377,7.3415,7.3262,7.3377,1597291.5182
2012-07-31 09:30:00,19.12,19.13,18.94,19.0,916844.8562603944,7.3109,7.3148,7.2421,7.2651,916844.8563
2012-07-31 09:40:00,19.0,19.05,18.89,18.91,842005.2268947493,7.2651,7.2842,7.223,7.2306,842005.2269
2012-07-31 09:50:00,18.91,18.94,18.84,18.9,837253.5043953434,7.2306,7.2421,7.2039,7.2268,837253.5044
2012-07-31 10:00:00,18.91,18.96,18.85,18.85,908766.928011404,7.2306,7.2498,7.2077,7.2077,908766.928
2012-07-31 10:10:00,18.85,18.92,18.83,18.86,910430.0308861964,7.2077,7.2345,7.2001,7.2115,910430.0309
2012-07-31 10:20:00,18.86,18.92,18.82,18.83,997861.7248752674,7.2115,7.2345,7.1962,7.2001,997861.7249
2012-07-31 10:30:00,18.83,18.86,18.75,18.78,640769.7790449038,7.2001,7.2115,7.1695,7.1809,640769.779
2012-07-31 10:40:00,18.78,18.84,18.76,18.82,569256.355428843,7.1809,7.2039,7.1733,7.1962,569256.3554
2012-07-31 10:50:00,18.81,18.82,18.75,18.75,637681.1594202899,7.1924,7.1962,7.1695,7.1695,637681.1594
2012-07-31 11:00:00,18.76,18.77,18.71,18.73,584699.4535519126,7.1733,7.1771,7.1542,7.1618,584699.4536
2012-07-31 11:10:00,18.73,18.81,18.73,18.8,900926.5858873844,7.1618,7.1924,7.1618,7.1886,900926.5859
2012-07-31 11:20:00,18.8,18.84,18.8,18.83,757424.5664053219,7.1886,7.2039,7.1886,7.2001,757424.5664
2012-07-31 11:30:00,18.83,18.85,18.81,18.82,746258.0185317177,7.2001,7.2077,7.1924,7.1962,746258.0185
2012-07-31 11:40:00,18.82,18.82,18.78,18.81,541458.7788073177,7.1962,7.1962,7.1809,7.1924,541458.7788
2012-07-31 11:50:00,18.81,18.82,18.78,18.8,303872.6538370159,7.1924,7.1962,7.1809,7.1886,303872.6538
2012-07-31 12:00:00,18.79,18.8,18.71,18.73,675219.7671655975,7.1848,7.1886,7.1542,7.1618,675219.7672
2012-07-31 12:10:00,18.73,18.73,18.65,18.7,662865.2886671418,7.1618,7.1618,7.1312,7.1503,662865.2887
2012-07-31 12:20:00,18.7,18.73,18.66,18.73,319790.92421002616,7.1503,7.1618,7.135,7.1618,319790.9242
2012-07-31 12:30:00,18.73,18.78,18.7,18.78,350439.53433119506,7.1618,7.1809,7.1503,7.1809,350439.5343
2012-07-31 12:40:00,18.77,18.78,18.72,18.73,391304.347826087,7.1771,7.1809,7.158,7.1618,391304.3478
2012-07-31 12:50:00,18.73,18.75,18.7,18.7,574245.6640532193,7.1618,7.1695,7.1503,7.1503,574245.6641
2012-07-31 13:00:00,18.71,18.75,18.68,18.75,351627.46495604655,7.1542,7.1695,7.1427,7.1695,351627.465
2012-07-31 13:10:00,18.75,18.77,18.73,18.75,255167.49821810407,7.1695,7.1771,7.1618,7.1695,255167.4982
2012-07-31 13:20:00,18.75,18.79,18.74,18.79,416726.0631979093,7.1695,7.1848,7.1656,7.1848,416726.0632
2012-07-31 13:30:00,18.79,18.8,18.75,18.78,303872.6538370159,7.1848,7.1886,7.1695,7.1809,303872.6538
2012-07-31 13:40:00,18.78,18.78,18.72,18.72,275837.49109052034,7.1809,7.1809,7.158,7.158,275837.4911
2012-07-31 13:50:00,18.73,18.78,18.73,18.73,356854.3597053932,7.1618,7.1809,7.1618,7.1618,356854.3597
2012-07-31 14:00:00,18.73,18.75,18.72,18.73,301021.6203373723,7.1618,7.1695,7.158,7.1618,301021.6203
2012-07-31 14:10:00,18.73,18.74,18.7,18.72,345450.22570681875,7.1618,7.1656,7.1503,7.158,345450.2257
2012-07-31 14:20:00,18.72,18.77,18.7,18.76,707531.4801615586,7.158,7.1771,7.1503,7.1733,707531.4802
2012-07-31 14:30:00,18.76,18.76,18.73,18.73,505345.6878118318,7.1733,7.1733,7.1618,7.1618,505345.6878
2012-07-31 14:40:00,18.73,18.76,18.72,18.76,584699.4535519126,7.1618,7.1733,7.158,7.1733,584699.4536
2012-07-31 14:50:00,18.75,18.76,18.7,18.7,532192.9199334759,7.1695,7.1733,7.1503,7.1503,532192.9199
2012-07-31 15:00:00,18.7,18.73,18.69,18.72,521501.5443098123,7.1503,7.1618,7.1465,7.158,521501.5443
2012-07-31 15:10:00,18.72,18.73,18.71,18.72,426942.2665716322,7.158,7.1618,7.1542,7.158,426942.2666
2012-07-31 15:20:00,18.72,18.73,18.69,18.71,484200.5226894749,7.158,7.1618,7.1465,7.1542,484200.5227
2012-07-31 15:30:00,18.71,18.72,18.68,18.7,521501.5443098123,7.1542,7.158,7.1427,7.1503,521501.5443
2012-07-31 15:40:00,18.69,18.7,18.63,18.64,955333.8085055832,7.1465,7.1503,7.1236,7.1274,955333.8085
2012-07-31 15:50:00,18.64,18.68,18.63,18.64,2595866.001425517,7.1274,7.1427,7.1236,7.1274,2595866.0014
2012-08-01 09:30:00,18.81,18.88,18.71,18.8,675457.3532905679,7.1924,7.2192,7.1542,7.1886,675457.3533
2012-08-01 09:40:00,18.8,18.8,18.67,18.71,311950.5820860062,7.1886,7.1886,7.1389,7.1542,311950.5821
2012-08-01 09:50:00,18.71,18.76,18.65,18.66,226894.74934663816,7.1542,7.1733,7.1312,7.135,226894.7493
2012-08-01 10:00:00,18.67,18.72,18.64,18.71,402946.0679496318,7.1389,7.158,7.1274,7.1542,402946.0679
2012-08-01 10:10:00,18.72,18.74,18.56,18.59,726063.1979092421,7.158,7.1656,7.0968,7.1083,726063.1979
2012-08-01 10:20:00,18.59,18.66,18.57,18.62,249940.60346875744,7.1083,7.135,7.1006,7.1198,249940.6035
2012-08-01 10:30:00,18.63,18.73,18.61,18.71,543834.6400570207,7.1236,7.1618,7.1159,7.1542,543834.6401
2012-08-01 10:40:00,18.71,18.71,18.61,18.65,531480.161558565,7.1542,7.1542,7.1159,7.1312,531480.1616
2012-08-01 10:50:00,18.65,18.66,18.57,18.61,380850.55832739366,7.1312,7.135,7.1006,7.1159,380850.5583
2012-08-01 11:00:00,18.61,18.66,18.54,18.65,404133.99857448327,7.1159,7.135,7.0892,7.1312,404133.9986
2012-08-01 11:10:00,18.65,18.66,18.61,18.62,303159.895462105,7.1312,7.135,7.1159,7.1198,303159.8955
2012-08-01 11:20:00,18.62,18.64,18.58,18.59,282965.0748396293,7.1198,7.1274,7.1045,7.1083,282965.0748
2012-08-01 11:30:00,18.59,18.61,18.56,18.58,196958.8976003801,7.1083,7.1159,7.0968,7.1045,196958.8976
2012-08-01 11:40:00,18.59,18.59,18.53,18.57,246376.8115942029,7.1083,7.1083,7.0853,7.1006,246376.8116
2012-08-01 11:50:00,18.56,18.61,18.56,18.58,221192.68234735093,7.0968,7.1159,7.0968,7.1045,221192.6823
2012-08-01 12:00:00,18.58,18.59,18.53,18.54,245426.4670943217,7.1045,7.1083,7.0853,7.0892,245426.4671
2012-08-01 12:10:00,18.54,18.56,18.52,18.55,234735.0914706581,7.0892,7.0968,7.0815,7.093,234735.0915
2012-08-01 12:20:00,18.55,18.61,18.54,18.6,135899.2634830126,7.093,7.1159,7.0892,7.1121,135899.2635
2012-08-01 12:30:00,18.6,18.62,18.58,18.6,163221.6678545973,7.1121,7.1198,7.1045,7.1121,163221.6679
2012-08-01 12:40:00,18.6,18.61,18.58,18.59,211214.06509859825,7.1121,7.1159,7.1045,7.1083,211214.0651
2012-08-01 12:50:00,18.6,18.61,18.59,18.61,131147.54098360657,7.1121,7.1159,7.1083,7.1159,131147.541
2012-08-01 13:00:00,18.61,18.63,18.6,18.62,169636.49322879544,7.1159,7.1236,7.1121,7.1198,169636.4932
2012-08-01 13:10:00,18.62,18.63,18.6,18.62,186505.10810168687,7.1198,7.1236,7.1121,7.1198,186505.1081
2012-08-01 13:20:00,18.61,18.63,18.58,18.58,159895.46210501308,7.1159,7.1236,7.1045,7.1045,159895.4621
2012-08-01 13:30:00,18.58,18.59,18.56,18.58,119505.82086006178,7.1045,7.1083,7.0968,7.1045,119505.8209
2012-08-01 13:40:00,18.58,18.63,18.57,18.61,214065.09859824184,7.1045,7.1236,7.1006,7.1159,214065.0986
2012-08-01 13:50:00,18.61,18.62,18.57,18.58,124970.30173437872,7.1159,7.1198,7.1006,7.1045,124970.3017
2012-08-01 14:00:00,18.58,18.58,18.53,18.53,244951.2948443811,7.1045,7.1045,7.0853,7.0853,244951.2948
2012-08-01 14:10:00,18.53,18.55,18.4,18.52,1144214.7778569732,7.0853,7.093,7.0356,7.0815,1144214.7779
2012-08-01 14:20:00,18.52,18.68,18.49,18.67,1191732.0028510336,7.0815,7.1427,7.07,7.1389,1191732.0029
2012-08-01 14:30:00,18.67,18.67,18.56,18.58,394630.5535756712,7.1389,7.1389,7.0968,7.1045,394630.5536
2012-08-01 14:40:00,18.58,18.61,18.54,18.59,223330.9574720836,7.1045,7.1159,7.0892,7.1083,223330.9575
2012-08-01 14:50:00,18.6,18.61,18.54,18.61,323117.12995961035,7.1121,7.1159,7.0892,7.1159,323117.13
2012-08-01 15:00:00,18.6,18.62,18.54,18.6,249227.84509384647,7.1121,7.1198,7.0892,7.1121,249227.8451
2012-08-01 15:10:00,18.6,18.61,18.52,18.53,550011.8793062485,7.1121,7.1159,7.0815,7.0853,550011.8793
2012-08-01 15:20:00,18.53,18.65,18.52,18.63,378474.6970776907,7.0853,7.1312,7.0815,7.1236,378474.6971
2012-08-01 15:30:00,18.63,18.64,18.54,18.54,684723.2121644096,7.1236,7.1274,7.0892,7.0892,684723.2122
2012-08-01 15:40:00,18.54,18.57,18.51,18.54,1092421.0026134474,7.0892,7.1006,7.0777,7.0892,1092421.0026
2012-08-01 15:50:00,18.54,18.56,18.44,18.47,1996673.794250416,7.0892,7.0968,7.0509,7.0624,1996673.7943
2012-08-02 09:30:00,18.27,18.34,18.21,18.32,736041.8151579947,6.9859,7.0127,6.963,7.005,736041.8152
2012-08-02 09:40:00,18.33,18.46,18.33,18.39,716559.7529104301,7.0089,7.0586,7.0089,7.0318,716559.7529
2012-08-02 09:50:00,18.39,18.62,18.38,18.6,679021.1451651223,7.0318,7.1198,7.028,7.1121,679021.1452
2012-08-02 10:00:00,18.6,18.69,18.49,18.69,933000.712758375,7.1121,7.1465,7.07,7.1465,933000.7128
2012-08-02 10:10:00,18.69,18.7,18.54,18.62,1028510.3349964364,7.1465,7.1503,7.0892,7.1198,1028510.335
2012-08-02 10:20:00,18.63,18.78,18.63,18.78,1235210.2637205988,7.1236,7.1809,7.1236,7.1809,1235210.2637
2012-08-02 10:30:00,18.78,18.8,18.71,18.71,829888.334521264,7.1809,7.1886,7.1542,7.1542,829888.3345
2012-08-02 10:40:00,18.71,18.74,18.68,18.71,691375.6236635781,7.1542,7.1656,7.1427,7.1542,691375.6237
2012-08-02 10:50:00,18.71,18.75,18.62,18.66,719410.7864100736,7.1542,7.1695,7.1198,7.135,719410.7864
2012-08-02 11:00:00,18.66,18.71,18.6,18.6,730339.7481587075,7.135,7.1542,7.1121,7.1121,730339.7482
2012-08-02 11:10:00,18.61,18.63,18.57,18.59,560228.0826799715,7.1159,7.1236,7.1006,7.1083,560228.0827
2012-08-02 11:20:00,18.59,18.61,18.5,18.6,335946.78070800664,7.1083,7.1159,7.0739,7.1121,335946.7807
2012-08-02 11:30:00,18.6,18.6,18.47,18.47,353765.7400807793,7.1121,7.1121,7.0624,7.0624,353765.7401
2012-08-02 11:40:00,18.47,18.48,18.39,18.43,386077.4530767403,7.0624,7.0662,7.0318,7.0471,386077.4531
2012-08-02 11:50:00,18.43,18.44,18.36,18.44,407935.3765740081,7.0471,7.0509,7.0203,7.0509,407935.3766
2012-08-02 12:00:00,18.44,18.51,18.43,18.49,399144.6899501069,7.0509,7.0777,7.0471,7.07,399144.69
2012-08-02 12:10:00,18.48,18.51,18.46,18.49,163459.25397956758,7.0662,7.0777,7.0586,7.07,163459.254
2012-08-02 12:20:00,18.5,18.51,18.46,18.48,222855.78522214305,7.0739,7.0777,7.0586,7.0662,222855.7852
2012-08-02 12:30:00,18.48,18.48,18.35,18.43,577809.4559277738,7.0662,7.0662,7.0165,7.0471,577809.4559
2012-08-02 12:40:00,18.43,18.45,18.42,18.42,193157.5196008553,7.0471,7.0547,7.0433,7.0433,193157.5196
2012-08-02 12:50:00,18.42,18.44,18.38,18.43,326918.5079591352,7.0433,7.0509,7.028,7.0471,326918.508
2012-08-02 13:00:00,18.43,18.43,18.37,18.39,176526.4908529342,7.0471,7.0471,7.0242,7.0318,176526.4909
2012-08-02 13:10:00,18.39,18.4,18.35,18.39,318365.4074602043,7.0318,7.0356,7.0165,7.0318,318365.4075
2012-08-02 13:20:00,18.38,18.39,18.32,18.34,306961.27346162987,7.028,7.0318,7.005,7.0127,306961.2735
2012-08-02 13:30:00,18.34,18.35,18.3,18.33,322404.3715846995,7.0127,7.0165,6.9974,7.0089,322404.3716
2012-08-02 13:40:00,18.33,18.34,18.3,18.31,215490.61534806367,7.0089,7.0127,6.9974,7.0012,215490.6153
2012-08-02 13:50:00,18.3,18.34,18.28,18.28,274649.5604656688,6.9974,7.0127,6.9897,6.9897,274649.5605
2012-08-02 14:00:00,18.29,18.33,18.28,18.33,284628.1777144215,6.9936,7.0089,6.9897,7.0089,284628.1777
2012-08-02 14:10:00,18.32,18.34,18.29,18.32,320266.09645996673,7.005,7.0127,6.9936,7.005,320266.0965
2012-08-02 14:20:00,18.32,18.36,18.3,18.33,350914.7065811357,7.005,7.0203,6.9974,7.0089,350914.7066
2012-08-02 14:30:00,18.33,18.41,18.31,18.39,210026.1344737468,7.0089,7.0395,7.0012,7.0318,210026.1345
2012-08-02 14:40:00,18.4,18.42,18.38,18.38,267521.9767165598,7.0356,7.0433,7.028,7.028,267521.9767
2012-08-02 14:50:00,18.38,18.39,18.33,18.36,320978.85483487765,7.028,7.0318,7.0089,7.0203,320978.8548
2012-08-02 15:00:00,18.36,18.42,18.36,18.39,282965.0748396293,7.0203,7.0433,7.0203,7.0318,282965.0748
2012-08-02 15:10:00,18.4,18.41,18.34,18.36,273461.6298408173,7.0356,7.0395,7.0127,7.0203,273461.6298
2012-08-02 15:20:00,18.36,18.39,18.35,18.36,293656.45046329295,7.0203,7.0318,7.0165,7.0203,293656.4505
2012-08-02 15:30:00,18.36,18.44,18.36,18.44,496317.4150629604,7.0203,7.0509,7.0203,7.0509,496317.4151
2012-08-02 15:40:00,18.44,18.44,18.39,18.4,733190.7816583512,7.0509,7.0509,7.0318,7.0356,733190.7817
2012-08-02 15:50:00,18.4,18.44,18.4,18.41,1579234.9726775957,7.0356,7.0509,7.0356,7.0395,1579234.9727
2012-08-03 09:30:00,18.82,18.86,18.68,18.72,810881.4445236399,7.1962,7.2115,7.1427,7.158,810881.4445
2012-08-03 09:40:00,18.71,18.87,18.71,18.84,650985.9824186268,7.1542,7.2153,7.1542,7.2039,650985.9824
2012-08-03 09:50:00,18.84,18.9,18.82,18.89,481824.661439772,7.2039,7.2268,7.1962,7.223,481824.6614
2012-08-03 10:00:00,18.89,18.92,18.85,18.91,406509.8598241863,7.223,7.2345,7.2077,7.2306,406509.8598
2012-08-03 10:10:00,18.91,18.95,18.9,18.92,709194.5830363507,7.2306,7.2459,7.2268,7.2345,709194.583
2012-08-03 10:20:00,18.92,19.0,18.92,18.99,403421.2401995724,7.2345,7.2651,7.2345,7.2612,403421.2402
2012-08-03 10:30:00,18.99,19.0,18.91,18.94,295794.72558802564,7.2612,7.2651,7.2306,7.2421,295794.7256
2012-08-03 10:40:00,18.94,18.99,18.94,18.95,316227.13233547163,7.2421,7.2612,7.2421,7.2459,316227.1323
2012-08-03 10:50:00,18.94,18.98,18.94,18.94,258018.53171774768,7.2421,7.2574,7.2421,7.2421,258018.5317
2012-08-03 11:00:00,18.95,18.97,18.93,18.95,341411.2615823236,7.2459,7.2536,7.2383,7.2459,341411.2616
2012-08-03 11:10:00,18.95,19.03,18.94,19.0,481824.661439772,7.2459,7.2765,7.2421,7.2651,481824.6614
2012-08-03 11:20:00,19.01,19.02,18.99,18.99,336184.366832977,7.2689,7.2727,7.2612,7.2612,336184.3668
2012-08-03 11:30:00,18.99,18.99,18.93,18.93,683297.6954145879,7.2612,7.2612,7.2383,7.2383,683297.6954
2012-08-03 11:40:00,18.93,18.94,18.87,18.87,239011.6417201236,7.2383,7.2421,7.2153,7.2153,239011.6417
2012-08-03 11:50:00,18.87,18.95,18.87,18.94,509859.8241862675,7.2153,7.2459,7.2153,7.2421,509859.8242
2012-08-03 12:00:00,18.94,18.97,18.89,18.89,609408.410548824,7.2421,7.2536,7.223,7.223,609408.4105
2012-08-03 12:10:00,18.88,18.92,18.88,18.89,116417.20123544784,7.2192,7.2345,7.2192,7.223,116417.2012
2012-08-03 12:20:00,18.9,18.94,18.89,18.93,117842.71798526966,7.2268,7.2421,7.223,7.2383,117842.718
2012-08-03 12:30:00,18.93,18.94,18.91,18.94,253029.2230933713,7.2383,7.2421,7.2306,7.2421,253029.2231
2012-08-03 12:40:00,18.94,18.94,18.89,18.9,239724.40009503445,7.2421,7.2421,7.223,7.2268,239724.4001
2012-08-03 12:50:00,18.9,18.94,18.89,18.93,145165.12235685435,7.2268,7.2421,7.223,7.2383,145165.1224
2012-08-03 13:00:00,18.93,18.93,18.89,18.91,153480.6367308149,7.2383,7.2383,7.223,7.2306,153480.6367
2012-08-03 13:10:00,18.92,18.92,18.89,18.92,258256.117842718,7.2345,7.2345,7.223,7.2345,258256.1178
2012-08-03 13:20:00,18.92,18.92,18.87,18.87,486813.97006414825,7.2345,7.2345,7.2153,7.2153,486813.9701
2012-08-03 13:30:00,18.87,18.87,18.83,18.87,492753.6231884058,7.2153,7.2153,7.2001,7.2153,492753.6232
2012-08-03 13:40:00,18.87,18.89,18.85,18.88,481349.4891898313,7.2153,7.223,7.2077,7.2192,481349.4892
2012-08-03 13:50:00,18.88,18.88,18.85,18.87,230933.7134711333,7.2192,7.2192,7.2077,7.2153,230933.7135
2012-08-03 14:00:00,18.87,18.92,18.87,18.91,444523.63981943455,7.2153,7.2345,7.2153,7.2306,444523.6398
2012-08-03 14:10:00,18.92,18.94,18.91,18.93,379425.0415775719,7.2345,7.2421,7.2306,7.2383,379425.0416
2012-08-03 14:20:00,18.93,18.96,18.92,18.94,306248.5150867189,7.2383,7.2498,7.2345,7.2421,306248.5151
2012-08-03 14:30:00,18.94,18.95,18.89,18.9,443098.1230696127,7.2421,7.2459,7.223,7.2268,443098.1231
2012-08-03 14:40:00,18.9,18.9,18.82,18.83,492516.03706343553,7.2268,7.2268,7.1962,7.2001,492516.0371
2012-08-03 14:50:00,18.83,18.84,18.78,18.8,521976.71655975294,7.2001,7.2039,7.1809,7.1886,521976.7166
2012-08-03 15:00:00,18.8,18.81,18.75,18.75,622475.6474221905,7.1886,7.1924,7.1695,7.1695,622475.6474
2012-08-03 15:10:00,18.76,18.81,18.75,18.8,497980.5179377524,7.1733,7.1924,7.1695,7.1886,497980.5179
2012-08-03 15:20:00,18.8,18.82,18.78,18.79,296745.07008790685,7.1886,7.1962,7.1809,7.1848,296745.0701
2012-08-03 15:30:00,18.79,18.8,18.7,18.73,794488.001900689,7.1848,7.1886,7.1503,7.1618,794488.0019
2012-08-03 15:40:00,18.73,18.77,18.72,18.74,751484.9132810644,7.1618,7.1771,7.158,7.1656,751484.9133
2012-08-03 15:50:00,18.74,18.75,18.69,18.73,1705630.791161796,7.1656,7.1695,7.1465,7.1618,1705630.7912
2012-08-06 09:30:00,18.77,18.81,18.59,18.7,944880.01900689,7.1771,7.1924,7.1083,7.1503,944880.019
2012-08-06 09:40:00,18.7,18.83,18.66,18.71,1116417.2012354478,7.1503,7.2001,7.135,7.1542,1116417.2012
2012-08-06 09:50:00,18.72,18.76,18.71,18.71,455215.01544309815,7.158,7.1733,7.1542,7.1542,455215.0154
2012-08-06 10:00:00,18.71,18.79,18.7,18.78,474221.9054407223,7.1542,7.1848,7.1503,7.1809,474221.9054
2012-08-06 10:10:00,18.78,18.8,18.74,18.75,449275.3623188406,7.1809,7.1886,7.1656,7.1695,449275.3623
2012-08-06 10:20:00,18.74,18.79,18.74,18.78,460204.32406747446,7.1656,7.1848,7.1656,7.1809,460204.3241
2012-08-06 10:30:00,18.78,18.86,18.78,18.85,508196.7213114754,7.1809,7.2115,7.1809,7.2077,508196.7213
2012-08-06 10:40:00,18.86,18.87,18.83,18.85,484438.10881444527,7.2115,7.2153,7.2001,7.2077,484438.1088
2012-08-06 10:50:00,18.85,18.88,18.8,18.86,2211689.237348539,7.2077,7.2192,7.1886,7.2115,2211689.2373
2012-08-06 11:00:00,18.85,18.9,18.85,18.87,222143.02684723213,7.2077,7.2268,7.2077,7.2153,222143.0268
2012-08-06 11:10:00,18.88,18.89,18.84,18.86,464718.4604419102,7.2192,7.223,7.2039,7.2115,464718.4604
2012-08-06 11:20:00,18.86,18.86,18.83,18.84,638393.9177952008,7.2115,7.2115,7.2001,7.2039,638393.9178
2012-08-06 11:30:00,18.83,18.88,18.82,18.86,301259.2064623426,7.2001,7.2192,7.1962,7.2115,301259.2065
2012-08-06 11:40:00,18.86,18.86,18.83,18.85,168210.97647897364,7.2115,7.2115,7.2001,7.2077,168210.9765
2012-08-06 11:50:00,18.85,18.88,18.85,18.87,134236.1606082205,7.2077,7.2192,7.2077,7.2153,134236.1606
2012-08-06 12:00:00,18.87,18.88,18.85,18.86,227132.33547160847,7.2153,7.2192,7.2077,7.2115,227132.3355
2012-08-06 12:10:00,18.86,18.86,18.84,18.86,194583.0363506772,7.2115,7.2115,7.2039,7.2115,194583.0364
2012-08-06 12:20:00,18.86,18.89,18.86,18.89,238536.46947018296,7.2115,7.223,7.2115,7.223,238536.4695
2012-08-06 12:30:00,18.89,18.92,18.88,18.9,251128.53409360893,7.223,7.2345,7.2192,7.2268,251128.5341
2012-08-06 12:40:00,18.9,18.92,18.89,18.91,229508.19672131148,7.2268,7.2345,7.223,7.2306,229508.1967
2012-08-06 12:50:00,18.91,18.94,18.91,18.93,235447.84984556903,7.2306,7.2421,7.2306,7.2383,235447.8498
2012-08-06 13:00:00,18.93,18.94,18.91,18.91,188168.21097647896,7.2383,7.2421,7.2306,7.2306,188168.211
2012-08-06 13:10:00,18.9,18.93,18.89,18.9,288429.5557139463,7.2268,7.2383,7.223,7.2268,288429.5557
2012-08-06 13:20:00,18.89,18.92,18.89,18.91,255405.0843430744,7.223,7.2345,7.223,7.2306,255405.0843
2012-08-06 13:30:00,18.91,18.92,18.89,18.9,177001.6631028748,7.2306,7.2345,7.223,7.2268,177001.6631
2012-08-06 13:40:00,18.9,18.91,18.9,18.9,268472.321216441,7.2268,7.2306,7.2268,7.2268,268472.3212
2012-08-06 13:50:00,18.9,18.92,18.9,18.92,183178.90235210265,7.2268,7.2345,7.2268,7.2345,183178.9024
2012-08-06 14:00:00,18.91,18.93,18.9,18.9,237110.95272036115,7.2306,7.2383,7.2268,7.2268,237110.9527
2012-08-06 14:10:00,18.9,18.92,18.9,18.92,143739.60560703254,7.2268,7.2345,7.2268,7.2345,143739.6056
2012-08-06 14:20:00,18.92,18.94,18.92,18.92,209313.37609883584,7.2345,7.2421,7.2345,7.2345,209313.3761
2012-08-06 14:30:00,18.92,18.93,18.91,18.92,316227.13233547163,7.2345,7.2383,7.2306,7.2345,316227.1323
2012-08-06 14:40:00,18.92,18.93,18.9,18.91,320503.682584937,7.2345,7.2383,7.2268,7.2306,320503.6826
2012-08-06 14:50:00,18.91,18.93,18.9,18.92,200760.27559990497,7.2306,7.2383,7.2268,7.2345,200760.2756
2012-08-06 15:00:00,18.92,18.93,18.92,18.92,297933.0007127584,7.2345,7.2383,7.2345,7.2345,297933.0007
2012-08-06 15:10:00,18.92,18.93,18.89,18.89,579710.1449275363,7.2345,7.2383,7.223,7.223,579710.1449
2012-08-06 15:20:00,18.89,18.93,18.89,18.92,385602.28082679975,7.223,7.2383,7.223,7.2345,385602.2808
2012-08-06 15:30:00,18.92,18.93,18.91,18.93,346875.7424566405,7.2345,7.2383,7.2306,7.2383,346875.7425
2012-08-06 15:40:00,18.93,18.93,18.86,18.89,615823.2359230221,7.2383,7.2383,7.2115,7.223,615823.2359
2012-08-06 15:50:00,18.89,18.9,18.82,18.84,1097410.3112378237,7.223,7.2268,7.1962,7.2039,1097410.3112
2012-08-07 09:30:00,18.96,19.15,18.94,19.11,937039.67688287,7.2498,7.3224,7.2421,7.3071,937039.6769
2012-08-07 09:40:00,19.13,19.21,19.09,19.12,884057.9710144928,7.3148,7.3454,7.2995,7.3109,884057.971
2012-08-07 09:50:00,19.13,19.34,19.12,19.33,767403.1836540747,7.3148,7.3951,7.3109,7.3912,767403.1837
2012-08-07 10:00:00,19.33,19.34,19.27,19.29,623901.1641720124,7.3912,7.3951,7.3683,7.3759,623901.1642
2012-08-07 10:10:00,19.29,19.3,19.24,19.26,606082.2047992398,7.3759,7.3798,7.3568,7.3645,606082.2048
2012-08-07 10:20:00,19.26,19.34,19.26,19.32,504632.9294369209,7.3645,7.3951,7.3645,7.3874,504632.9294
2012-08-07 10:30:00,19.31,19.32,19.23,19.24,740080.7792824899,7.3836,7.3874,7.353,7.3568,740080.7793
2012-08-07 10:40:00,19.24,19.29,19.24,19.27,376574.0080779283,7.3568,7.3759,7.3568,7.3683,376574.0081
2012-08-07 10:50:00,19.26,19.33,19.26,19.32,434545.0225706819,7.3645,7.3912,7.3645,7.3874,434545.0226
2012-08-07 11:00:00,19.32,19.32,19.24,19.25,402470.8956996912,7.3874,7.3874,7.3568,7.3606,402470.8957
2012-08-07 11:10:00,19.25,19.29,19.25,19.27,281064.38583986694,7.3606,7.3759,7.3606,7.3683,281064.3858
2012-08-07 11:20:00,19.27,19.3,19.26,19.29,250890.94796863865,7.3683,7.3798,7.3645,7.3759,250890.948
2012-08-07 11:30:00,19.29,19.32,19.27,19.32,515086.71893561416,7.3759,7.3874,7.3683,7.3874,515086.7189
2012-08-07 11:40:00,19.32,19.32,19.29,19.31,379425.0415775719,7.3874,7.3874,7.3759,7.3836,379425.0416
2012-08-07 11:50:00,19.31,19.32,19.3,19.32,486813.97006414825,7.3836,7.3874,7.3798,7.3874,486813.9701
2012-08-07 12:00:00,19.32,19.32,19.3,19.32,522689.4749346639,7.3874,7.3874,7.3798,7.3874,522689.4749
2012-08-07 12:10:00,19.32,19.36,19.3,19.32,831551.4373960561,7.3874,7.4027,7.3798,7.3874,831551.4374
2012-08-07 12:20:00,19.32,19.34,19.32,19.34,312188.16821097647,7.3874,7.3951,7.3874,7.3951,312188.1682
2012-08-07 12:30:00,19.34,19.36,19.33,19.35,303397.48158707534,7.3951,7.4027,7.3912,7.3989,303397.4816
2012-08-07 12:40:00,19.35,19.36,19.32,19.32,304585.4122119268,7.3989,7.4027,7.3874,7.3874,304585.4122
2012-08-07 12:50:00,19.33,19.34,19.3,19.32,526015.6806842481,7.3912,7.3951,7.3798,7.3874,526015.6807
2012-08-07 13:00:00,19.32,19.32,19.27,19.29,282727.48871465906,7.3874,7.3874,7.3683,7.3759,282727.4887
2012-08-07 13:10:00,19.29,19.3,19.25,19.26,371109.5272036113,7.3759,7.3798,7.3606,7.3645,371109.5272
2012-08-07 13:20:00,19.26,19.29,19.24,19.28,270848.182466144,7.3645,7.3759,7.3568,7.3721,270848.1825
2012-08-07 13:30:00,19.28,19.3,19.28,19.29,241625.0890947969,7.3721,7.3798,7.3721,7.3759,241625.0891
2012-08-07 13:40:00,19.29,19.3,19.28,19.3,180090.28272748872,7.3759,7.3798,7.3721,7.3798,180090.2827
2012-08-07 13:50:00,19.29,19.3,19.29,19.3,143264.43335709194,7.3759,7.3798,7.3759,7.3798,143264.4334
2012-08-07 14:00:00,19.3,19.31,19.27,19.28,246614.3977191732,7.3798,7.3836,7.3683,7.3721,246614.3977
2012-08-07 14:10:00,19.28,19.28,19.23,19.24,334521.26395818486,7.3721,7.3721,7.353,7.3568,334521.264
2012-08-07 14:20:00,19.24,19.25,19.22,19.23,250653.3618436684,7.3568,7.3606,7.3492,7.353,250653.3618
2012-08-07 14:30:00,19.23,19.27,19.23,19.27,211926.8234735092,7.353,7.3683,7.353,7.3683,211926.8235
2012-08-07 14:40:00,19.27,19.28,19.24,19.26,278688.524590164,7.3683,7.3721,7.3568,7.3645,278688.5246
2012-08-07 14:50:00,19.26,19.28,19.2,19.21,467331.9078165835,7.3645,7.3721,7.3415,7.3454,467331.9078
2012-08-07 15:00:00,19.22,19.23,19.18,19.22,484200.5226894749,7.3492,7.353,7.3339,7.3492,484200.5227
2012-08-07 15:10:00,19.22,19.27,19.22,19.27,510572.5825611784,7.3492,7.3683,7.3492,7.3683,510572.5826
2012-08-07 15:20:00,19.27,19.28,19.21,19.24,743169.3989071038,7.3683,7.3721,7.3454,7.3568,743169.3989
2012-08-07 15:30:00,19.24,19.25,19.14,19.14,934901.4017581374,7.3568,7.3606,7.3186,7.3186,934901.4018
2012-08-07 15:40:00,19.14,19.2,19.14,19.17,840104.5378949869,7.3186,7.3415,7.3186,7.3301,840104.5379
2012-08-07 15:50:00,19.17,19.2,19.16,19.2,1781183.1789023522,7.3301,7.3415,7.3262,7.3415,1781183.1789
2012-08-08 09:30:00,19.02,19.02,18.82,18.86,1312188.1682109763,7.2727,7.2727,7.1962,7.2115,1312188.1682
2012-08-08 09:40:00,18.86,19.0,18.86,18.98,710857.6859111428,7.2115,7.2651,7.2115,7.2574,710857.6859
2012-08-08 09:50:00,18.98,19.0,18.94,18.94,385127.1085768591,7.2574,7.2651,7.2421,7.2421,385127.1086
2012-08-08 10:00:00,18.95,19.02,18.94,19.01,516274.64956046565,7.2459,7.2727,7.2421,7.2689,516274.6496
2012-08-08 10:10:00,19.02,19.04,18.99,19.03,635542.8842955572,7.2727,7.2803,7.2612,7.2765,635542.8843
2012-08-08 10:20:00,19.02,19.03,18.92,18.95,325730.5773342837,7.2727,7.2765,7.2345,7.2459,325730.5773
2012-08-08 10:30:00,18.96,18.97,18.94,18.97,467807.08006652415,7.2498,7.2536,7.2421,7.2536,467807.0801
2012-08-08 10:40:00,18.96,19.0,18.95,18.98,670468.0446661916,7.2498,7.2651,7.2459,7.2574,670468.0447
2012-08-08 10:50:00,18.98,18.98,18.92,18.94,760275.5999049656,7.2574,7.2574,7.2345,7.2421,760275.5999
2012-08-08 11:00:00,18.94,18.96,18.94,18.96,569969.1138037539,7.2421,7.2498,7.2421,7.2498,569969.1138
2012-08-08 11:10:00,18.96,19.0,18.95,18.97,758374.9109052032,7.2498,7.2651,7.2459,7.2536,758374.9109
2012-08-08 11:20:00,18.98,18.99,18.95,18.97,344737.4673319078,7.2574,7.2612,7.2459,7.2536,344737.4673
2012-08-08 11:30:00,18.97,19.0,18.96,19.0,333570.91945830366,7.2536,7.2651,7.2498,7.2651,333570.9195
2012-08-08 11:40:00,19.0,19.02,19.0,19.0,530529.8170586838,7.2651,7.2727,7.2651,7.2651,530529.8171
2012-08-08 11:50:00,19.0,19.04,18.96,18.97,454264.67094321694,7.2651,7.2803,7.2498,7.2536,454264.6709
2012-08-08 12:00:00,18.97,18.97,18.9,18.91,599192.207175101,7.2536,7.2536,7.2268,7.2306,599192.2072
2012-08-08 12:10:00,18.91,18.94,18.89,18.94,626039.4392967451,7.2306,7.2421,7.223,7.2421,626039.4393
2012-08-08 12:20:00,18.95,18.96,18.9,18.91,458303.6350677121,7.2459,7.2498,7.2268,7.2306,458303.6351
2012-08-08 12:30:00,18.92,18.94,18.9,18.92,539320.503682585,7.2345,7.2421,7.2268,7.2345,539320.5037
2012-08-08 12:40:00,18.92,18.92,18.83,18.83,921358.9926348302,7.2345,7.2345,7.2001,7.2001,921358.9926
2012-08-08 12:50:00,18.83,18.86,18.82,18.86,530054.6448087431,7.2001,7.2115,7.1962,7.2115,530054.6448
2012-08-08 13:00:00,18.86,18.9,18.86,18.87,273461.6298408173,7.2115,7.2268,7.2115,7.2153,273461.6298
2012-08-08 13:10:00,18.87,18.88,18.85,18.87,296982.6562128772,7.2153,7.2192,7.2077,7.2153,296982.6562
2012-08-08 13:20:00,18.87,18.9,18.86,18.89,229270.6105963412,7.2153,7.2268,7.2115,7.223,229270.6106
2012-08-08 13:30:00,18.89,18.93,18.89,18.92,418864.338322642,7.223,7.2383,7.223,7.2345,418864.3383
2012-08-08 13:40:00,18.92,18.94,18.91,18.94,298408.17296269897,7.2345,7.2421,7.2306,7.2421,298408.173
2012-08-08 13:50:00,18.93,18.94,18.92,18.94,521026.3720598717,7.2383,7.2421,7.2345,7.2421,521026.3721
2012-08-08 14:00:00,18.94,18.95,18.91,18.93,344024.7089569969,7.2421,7.2459,7.2306,7.2383,344024.709
2012-08-08 14:10:00,18.93,18.94,18.91,18.92,346875.7424566405,7.2383,7.2421,7.2306,7.2345,346875.7425
2012-08-08 14:20:00,18.92,18.93,18.91,18.92,248277.5005939653,7.2345,7.2383,7.2306,7.2345,248277.5006
2012-08-08 14:30:00,18.92,18.94,18.92,18.93,313851.2710857686,7.2345,7.2421,7.2345,7.2383,313851.2711
2012-08-08 14:40:00,18.93,18.94,18.92,18.92,362794.0128296508,7.2383,7.2421,7.2345,7.2345,362794.0128
2012-08-08 14:50:00,18.92,18.93,18.88,18.89,293894.03658826323,7.2345,7.2383,7.2192,7.223,293894.0366
2012-08-08 15:00:00,18.88,18.9,18.88,18.89,294606.7949631741,7.2192,7.2268,7.2192,7.223,294606.795
2012-08-08 15:10:00,18.89,18.9,18.88,18.89,349964.3620812545,7.223,7.2268,7.2192,7.223,349964.3621
2012-08-08 15:20:00,18.89,18.91,18.89,18.91,337134.7113328582,7.223,7.2306,7.223,7.2306,337134.7113
2012-08-08 15:30:00,18.91,18.92,18.88,18.88,421715.3718222856,7.2306,7.2345,7.2192,7.2192,421715.3718
2012-08-08 15:40:00,18.87,18.91,18.86,18.91,644333.5709194583,7.2153,7.2306,7.2115,7.2306,644333.5709
2012-08-08 15:50:00,18.91,18.92,18.9,18.92,1110715.134236161,7.2306,7.2345,7.2268,7.2345,1110715.1342
2012-08-09 09:30:00,18.97,19.03,18.85,18.97,641957.7096697553,7.2536,7.2765,7.2077,7.2536,641957.7097
2012-08-09 09:40:00,18.97,19.0,18.87,18.88,443098.1230696127,7.2536,7.2651,7.2153,7.2192,443098.1231
2012-08-09 09:50:00,18.88,18.94,18.86,18.92,367783.3214540271,7.2192,7.2421,7.2115,7.2345,367783.3215
2012-08-09 10:00:00,18.92,18.93,18.88,18.89,448325.0178189594,7.2345,7.2383,7.2192,7.223,448325.0178
2012-08-09 10:10:00,18.89,18.92,18.87,18.87,884057.9710144928,7.223,7.2345,7.2153,7.2153,884057.971
2012-08-09 10:20:00,18.87,18.89,18.84,18.85,387978.1420765027,7.2153,7.223,7.2039,7.2077,387978.1421
2012-08-09 10:30:00,18.85,18.86,18.78,18.81,436445.7115704443,7.2077,7.2115,7.1809,7.1924,436445.7116
2012-08-09 10:40:00,18.81,18.86,18.76,18.78,747208.363031599,7.1924,7.2115,7.1733,7.1809,747208.363
2012-08-09 10:50:00,18.78,18.83,18.77,18.78,336184.366832977,7.1809,7.2001,7.1771,7.1809,336184.3668
2012-08-09 11:00:00,18.78,18.79,18.72,18.79,443335.7091945831,7.1809,7.1848,7.158,7.1848,443335.7092
2012-08-09 11:10:00,18.79,18.8,18.76,18.78,409836.0655737705,7.1848,7.1886,7.1733,7.1809,409836.0656
2012-08-09 11:20:00,18.79,18.79,18.73,18.74,491803.2786885246,7.1848,7.1848,7.1618,7.1656,491803.2787
2012-08-09 11:30:00,18.75,18.75,18.72,18.73,578047.0420527442,7.1695,7.1695,7.158,7.1618,578047.0421
2012-08-09 11:40:00,18.73,18.73,18.65,18.66,628890.4727963887,7.1618,7.1618,7.1312,7.135,628890.4728
2012-08-09 11:50:00,18.67,18.67,18.57,18.64,789261.1071513423,7.1389,7.1389,7.1006,7.1274,789261.1072
2012-08-09 12:00:00,18.64,18.67,18.62,18.66,364694.7018294132,7.1274,7.1389,7.1198,7.135,364694.7018
2012-08-09 12:10:00,18.66,18.74,18.66,18.72,368971.2520788786,7.135,7.1656,7.135,7.158,368971.2521
2012-08-09 12:20:00,18.72,18.72,18.66,18.68,831551.4373960561,7.158,7.158,7.135,7.1427,831551.4374
2012-08-09 12:30:00,18.67,18.69,18.65,18.66,371822.2855785223,7.1389,7.1465,7.1312,7.135,371822.2856
2012-08-09 12:40:00,18.66,18.68,18.66,18.67,203848.8952245189,7.135,7.1427,7.135,7.1389,203848.8952
2012-08-09 12:50:00,18.66,18.69,18.66,18.68,318602.9935851746,7.135,7.1465,7.135,7.1427,318602.9936
2012-08-09 13:00:00,18.68,18.69,18.67,18.68,821572.8201473034,7.1427,7.1465,7.1389,7.1427,821572.8201
2012-08-09 13:10:00,18.68,18.68,18.66,18.68,248277.5005939653,7.1427,7.1427,7.135,7.1427,248277.5006
2012-08-09 13:20:00,18.68,18.68,18.65,18.66,333570.91945830366,7.1427,7.1427,7.1312,7.135,333570.9195
2012-08-09 13:30:00,18.66,18.7,18.65,18.7,514373.9605607032,7.135,7.1503,7.1312,7.1503,514373.9606
2012-08-09 13:40:00,18.7,18.74,18.67,18.67,788548.3487764315,7.1503,7.1656,7.1389,7.1389,788548.3488
2012-08-09 13:50:00,18.67,18.68,18.66,18.66,202660.96459966732,7.1389,7.1427,7.135,7.135,202660.9646
2012-08-09 14:00:00,18.66,18.7,18.66,18.66,431693.9890710383,7.135,7.1503,7.135,7.135,431693.9891
2012-08-09 14:10:00,18.66,18.68,18.65,18.65,213827.5124732716,7.135,7.1427,7.1312,7.1312,213827.5125
2012-08-09 14:20:00,18.66,18.69,18.65,18.69,329531.9553338085,7.135,7.1465,7.1312,7.1465,329531.9553
2012-08-09 14:30:00,18.69,18.7,18.66,18.67,492040.8648134949,7.1465,7.1503,7.135,7.1389,492040.8648
2012-08-09 14:40:00,18.66,18.67,18.64,18.65,369921.5965787598,7.135,7.1389,7.1274,7.1312,369921.5966
2012-08-09 14:50:00,18.65,18.67,18.64,18.66,374198.1468282252,7.1312,7.1389,7.1274,7.135,374198.1468
2012-08-09 15:00:00,18.66,18.69,18.65,18.66,339272.9864575909,7.135,7.1465,7.1312,7.135,339272.9865
2012-08-09 15:10:00,18.66,18.69,18.66,18.68,365882.6324542647,7.135,7.1465,7.135,7.1427,365882.6325
2012-08-09 15:20:00,18.68,18.69,18.66,18.68,424091.2330719886,7.1427,7.1465,7.135,7.1427,424091.2331
2012-08-09 15:30:00,18.68,18.69,18.65,18.65,566880.49417914,7.1427,7.1465,7.1312,7.1312,566880.4942
2012-08-09 15:40:00,18.66,18.66,18.63,18.64,659776.6690425279,7.135,7.135,7.1236,7.1274,659776.669
2012-08-09 15:50:00,18.65,18.65,18.61,18.63,1514136.374435733,7.1312,7.1312,7.1159,7.1236,1514136.3744
2012-08-10 09:30:00,18.6,18.76,18.59,18.6,734378.7122832027,7.1121,7.1733,7.1083,7.1121,734378.7123
2012-08-10 09:40:00,18.6,18.65,18.51,18.51,594915.6569256355,7.1121,7.1312,7.0777,7.0777,594915.6569
2012-08-10 09:50:00,18.51,18.53,18.46,18.48,712283.2026609646,7.0777,7.0853,7.0586,7.0662,712283.2027
2012-08-10 10:00:00,18.47,18.54,18.46,18.52,617248.7526728439,7.0624,7.0892,7.0586,7.0815,617248.7527
2012-08-10 10:10:00,18.52,18.57,18.51,18.52,831789.0235210264,7.0815,7.1006,7.0777,7.0815,831789.0235
2012-08-10 10:20:00,18.52,18.55,18.5,18.54,573295.3195533381,7.0815,7.093,7.0739,7.0892,573295.3196
2012-08-10 10:30:00,18.54,18.6,18.54,18.54,878355.9040152056,7.0892,7.1121,7.0892,7.0892,878355.904
2012-08-10 10:40:00,18.54,18.56,18.52,18.52,275599.90496555,7.0892,7.0968,7.0815,7.0815,275599.905
2012-08-10 10:50:00,18.52,18.56,18.51,18.55,205511.998099311,7.0815,7.0968,7.0777,7.093,205511.9981
2012-08-10 11:00:00,18.55,18.56,18.48,18.53,370159.1827037301,7.093,7.0968,7.0662,7.0853,370159.1827
2012-08-10 11:10:00,18.53,18.54,18.51,18.51,233309.5747208363,7.0853,7.0892,7.0777,7.0777,233309.5747
2012-08-10 11:20:00,18.52,18.55,18.5,18.54,231408.8857210739,7.0815,7.093,7.0739,7.0892,231408.8857
2012-08-10 11:30:00,18.54,18.54,18.49,18.5,306486.10121168924,7.0892,7.0892,7.07,7.0739,306486.1012
2012-08-10 11:40:00,18.5,18.53,18.49,18.53,210501.30672368733,7.0739,7.0853,7.07,7.0853,210501.3067
2012-08-10 11:50:00,18.53,18.55,18.49,18.49,286766.4528391542,7.0853,7.093,7.07,7.07,286766.4528
2012-08-10 12:00:00,18.49,18.51,18.47,18.48,195533.3808505584,7.07,7.0777,7.0624,7.0662,195533.3809
2012-08-10 12:10:00,18.48,18.49,18.46,18.46,434782.60869565216,7.0662,7.07,7.0586,7.0586,434782.6087
2012-08-10 12:20:00,18.46,18.47,18.42,18.46,474697.0776906629,7.0586,7.0624,7.0433,7.0586,474697.0777
2012-08-10 12:30:00,18.47,18.47,18.43,18.44,261819.90971727253,7.0624,7.0624,7.0471,7.0509,261819.9097
2012-08-10 12:40:00,18.44,18.47,18.43,18.44,299358.5174625802,7.0509,7.0624,7.0471,7.0509,299358.5175
2012-08-10 12:50:00,18.44,18.44,18.41,18.42,239486.81397006416,7.0509,7.0509,7.0395,7.0433,239486.814
2012-08-10 13:00:00,18.42,18.46,18.42,18.44,324067.47445949155,7.0433,7.0586,7.0433,7.0509,324067.4745
2012-08-10 13:10:00,18.45,18.47,18.43,18.46,174150.62960323118,7.0547,7.0624,7.0471,7.0586,174150.6296
2012-08-10 13:20:00,18.45,18.46,18.44,18.44,119030.64861012118,7.0547,7.0586,7.0509,7.0509,119030.6486
2012-08-10 13:30:00,18.44,18.44,18.42,18.44,340936.089332383,7.0509,7.0509,7.0433,7.0509,340936.0893
2012-08-10 13:40:00,18.44,18.48,18.43,18.48,571157.0444286054,7.0509,7.0662,7.0471,7.0662,571157.0444
2012-08-10 13:50:00,18.48,18.5,18.47,18.47,311950.5820860062,7.0662,7.0739,7.0624,7.0624,311950.5821
2012-08-10 14:00:00,18.47,18.49,18.47,18.48,199334.7588500832,7.0624,7.07,7.0624,7.0662,199334.7589
2012-08-10 14:10:00,18.48,18.49,18.46,18.48,335234.0223330958,7.0662,7.07,7.0586,7.0662,335234.0223
2012-08-10 14:20:00,18.47,18.49,18.46,18.48,173437.87122832026,7.0624,7.07,7.0586,7.0662,173437.8712
2012-08-10 14:30:00,18.48,18.49,18.47,18.48,195295.79472558803,7.0662,7.07,7.0624,7.0662,195295.7947
2012-08-10 14:40:00,18.47,18.48,18.44,18.46,278213.3523402233,7.0624,7.0662,7.0509,7.0586,278213.3523
2012-08-10 14:50:00,18.46,18.46,18.44,18.44,198622.00047517224,7.0586,7.0586,7.0509,7.0509,198622.0005
2012-08-10 15:00:00,18.44,18.46,18.43,18.43,294606.7949631741,7.0509,7.0586,7.0471,7.0471,294606.795
2012-08-10 15:10:00,18.43,18.46,18.43,18.46,490140.1758137325,7.0471,7.0586,7.0471,7.0586,490140.1758
2012-08-10 15:20:00,18.46,18.48,18.45,18.46,369684.0104537895,7.0586,7.0662,7.0547,7.0586,369684.0105
2012-08-10 15:30:00,18.46,18.46,18.44,18.45,669280.11404134,7.0586,7.0586,7.0509,7.0547,669280.114
2012-08-10 15:40:00,18.45,18.53,18.44,18.52,842955.5713946306,7.0547,7.0853,7.0509,7.0815,842955.5714
2012-08-10 15:50:00,18.52,18.59,18.51,18.51,1950819.672131148,7.0815,7.1083,7.0777,7.0777,1950819.6721
2012-08-13 09:30:00,18.55,18.86,18.54,18.76,1460917.0824423854,7.093,7.2115,7.0892,7.1733,1460917.0824
2012-08-13 09:40:00,18.76,18.79,18.72,18.78,930387.2653837017,7.1733,7.1848,7.158,7.1809,930387.2654
2012-08-13 09:50:00,18.78,18.81,18.73,18.73,355904.015205512,7.1809,7.1924,7.1618,7.1618,355904.0152
2012-08-13 10:00:00,18.73,18.76,18.71,18.72,484913.2810643858,7.1618,7.1733,7.1542,7.158,484913.2811
2012-08-13 10:10:00,18.71,18.72,18.67,18.69,459491.56569256354,7.1542,7.158,7.1389,7.1465,459491.5657
2012-08-13 10:20:00,18.69,18.7,18.65,18.67,416488.4770729389,7.1465,7.1503,7.1312,7.1389,416488.4771
2012-08-13 10:30:00,18.67,18.69,18.65,18.66,320741.26870990737,7.1389,7.1465,7.1312,7.135,320741.2687
2012-08-13 10:40:00,18.66,18.71,18.65,18.68,871228.3202660965,7.135,7.1542,7.1312,7.1427,871228.3203
2012-08-13 10:50:00,18.68,18.68,18.65,18.65,570444.2860536944,7.1427,7.1427,7.1312,7.1312,570444.2861
2012-08-13 11:00:00,18.65,18.65,18.6,18.6,441672.6063197909,7.1312,7.1312,7.1121,7.1121,441672.6063
2012-08-13 11:10:00,18.6,18.61,18.57,18.59,280589.2135899264,7.1121,7.1159,7.1006,7.1083,280589.2136
2012-08-13 11:20:00,18.59,18.63,18.57,18.62,213589.9263483013,7.1083,7.1236,7.1006,7.1198,213589.9263
2012-08-13 11:30:00,18.62,18.63,18.61,18.62,149441.6726063198,7.1198,7.1236,7.1159,7.1198,149441.6726
2012-08-13 11:40:00,18.62,18.65,18.61,18.63,186980.28035162747,7.1198,7.1312,7.1159,7.1236,186980.2804
2012-08-13 11:50:00,18.62,18.66,18.62,18.62,260631.979092421,7.1198,7.135,7.1198,7.1198,260631.9791
2012-08-13 12:00:00,18.62,18.63,18.6,18.6,189356.14160133048,7.1198,7.1236,7.1121,7.1121,189356.1416
2012-08-13 12:10:00,18.6,18.63,18.6,18.61,245188.8809693514,7.1121,7.1236,7.1121,7.1159,245188.881
2012-08-13 12:20:00,18.61,18.62,18.6,18.62,113328.58161083392,7.1159,7.1198,7.1121,7.1198,113328.5816
2012-08-13 12:30:00,18.62,18.62,18.59,18.6,162984.08172962698,7.1198,7.1198,7.1083,7.1121,162984.0817
2012-08-13 12:40:00,18.59,18.65,18.58,18.65,252316.46471846043,7.1083,7.1312,7.1045,7.1312,252316.4647
2012-08-13 12:50:00,18.65,18.7,18.65,18.68,364694.7018294132,7.1312,7.1503,7.1312,7.1427,364694.7018
2012-08-13 13:00:00,18.68,18.69,18.66,18.66,194345.4502257068,7.1427,7.1465,7.135,7.135,194345.4502
2012-08-13 13:10:00,18.66,18.67,18.64,18.65,122119.2682347351,7.135,7.1389,7.1274,7.1312,122119.2682
2012-08-13 13:20:00,18.65,18.67,18.64,18.65,128771.67973390354,7.1312,7.1389,7.1274,7.1312,128771.6797
2012-08-13 13:30:00,18.65,18.65,18.62,18.63,168448.56260394392,7.1312,7.1312,7.1198,7.1236,168448.5626
2012-08-13 13:40:00,18.62,18.65,18.62,18.65,181753.3856022808,7.1198,7.1312,7.1198,7.1312,181753.3856
2012-08-13 13:50:00,18.65,18.69,18.65,18.69,272511.2853409361,7.1312,7.1465,7.1312,7.1465,272511.2853
2012-08-13 14:00:00,18.69,18.86,18.69,18.86,1387502.969826562,7.1465,7.2115,7.1465,7.2115,1387502.9698
2012-08-13 14:10:00,18.85,19.03,18.85,19.03,2961986.220004752,7.2077,7.2765,7.2077,7.2765,2961986.22
2012-08-13 14:20:00,19.03,19.07,18.97,19.0,2703730.102162034,7.2765,7.2918,7.2536,7.2651,2703730.1022
2012-08-13 14:30:00,18.99,19.08,18.97,19.05,2134236.1606082204,7.2612,7.2956,7.2536,7.2842,2134236.1606
2012-08-13 14:40:00,19.05,19.17,19.05,19.14,1667141.8389166072,7.2842,7.3301,7.2842,7.3186,1667141.8389
2012-08-13 14:50:00,19.14,19.16,19.06,19.07,1811119.03064861,7.3186,7.3262,7.288,7.2918,1811119.0306
2012-08-13 15:00:00,19.07,19.1,19.05,19.06,1403183.654074602,7.2918,7.3033,7.2842,7.288,1403183.6541
2012-08-13 15:10:00,19.06,19.12,19.03,19.05,1974103.112378237,7.288,7.3109,7.2765,7.2842,1974103.1124
2012-08-13 15:20:00,19.05,19.11,19.04,19.04,1400570.2066999287,7.2842,7.3071,7.2803,7.2803,1400570.2067
2012-08-13 15:30:00,19.04,19.08,18.97,19.0,4313376.098835828,7.2803,7.2956,7.2536,7.2651,4313376.0988
2012-08-13 15:40:00,19.0,19.07,18.98,19.07,1745070.0879068663,7.2651,7.2918,7.2574,7.2918,1745070.0879
2012-08-13 15:50:00,19.07,19.08,19.03,19.08,3133523.4022333096,7.2918,7.2956,7.2765,7.2956,3133523.4022
2012-08-14 09:30:00,19.19,19.31,19.12,19.13,2204324.06747446,7.3377,7.3836,7.3109,7.3148,2204324.0675
2012-08-14 09:40:00,19.12,19.25,19.07,19.25,1382038.488952245,7.3109,7.3606,7.2918,7.3606,1382038.489
2012-08-14 09:50:00,19.25,19.28,19.13,19.21,931337.6098835828,7.3606,7.3721,7.3148,7.3454,931337.6099
2012-08-14 10:00:00,19.22,19.24,19.11,19.11,670705.6307911618,7.3492,7.3568,7.3071,7.3071,670705.6308
2012-08-14 10:10:00,19.1,19.16,19.1,19.14,592777.3818009029,7.3033,7.3262,7.3033,7.3186,592777.3818
2012-08-14 10:20:00,19.14,19.21,19.12,19.19,751960.085531005,7.3186,7.3454,7.3109,7.3377,751960.0855
2012-08-14 10:30:00,19.19,19.19,19.13,19.15,422903.3024471371,7.3377,7.3377,7.3148,7.3224,422903.3024
2012-08-14 10:40:00,19.16,19.21,19.15,19.2,430030.8861962461,7.3262,7.3454,7.3224,7.3415,430030.8862
2012-08-14 10:50:00,19.2,19.38,19.2,19.37,1792824.899025897,7.3415,7.4104,7.3415,7.4065,1792824.899
2012-08-14 11:00:00,19.37,19.37,19.25,19.25,1321691.6132097887,7.4065,7.4065,7.3606,7.3606,1321691.6132
2012-08-14 11:10:00,19.25,19.27,19.2,19.2,587075.3148016155,7.3606,7.3683,7.3415,7.3415,587075.3148
2012-08-14 11:20:00,19.21,19.22,19.15,19.21,627464.956046567,7.3454,7.3492,7.3224,7.3454,627464.956
2012-08-14 11:30:00,19.21,19.28,19.21,19.22,501306.7236873367,7.3454,7.3721,7.3454,7.3492,501306.7237
2012-08-14 11:40:00,19.23,19.25,19.21,19.23,261344.737467332,7.353,7.3606,7.3454,7.353,261344.7375
2012-08-14 11:50:00,19.23,19.23,19.19,19.21,307674.0318365408,7.353,7.353,7.3377,7.3454,307674.0318
2012-08-14 12:00:00,19.21,19.24,19.2,19.22,240199.57234497505,7.3454,7.3568,7.3415,7.3492,240199.5723
2012-08-14 12:10:00,19.22,19.22,19.19,19.21,279876.45521501545,7.3492,7.3492,7.3377,7.3454,279876.4552
2012-08-14 12:20:00,19.21,19.26,19.2,19.26,405321.9291993348,7.3454,7.3645,7.3415,7.3645,405321.9292
2012-08-14 12:30:00,19.26,19.27,19.2,19.21,548586.3625564267,7.3645,7.3683,7.3415,7.3454,548586.3626
2012-08-14 12:40:00,19.21,19.21,19.16,19.19,592777.3818009029,7.3454,7.3454,7.3262,7.3377,592777.3818
2012-08-14 12:50:00,19.19,19.21,19.18,19.19,281301.9719648373,7.3377,7.3454,7.3339,7.3377,281301.972
2012-08-14 13:00:00,19.2,19.26,19.2,19.23,273699.2159657876,7.3415,7.3645,7.3415,7.353,273699.216
2012-08-14 13:10:00,19.23,19.29,19.22,19.28,514611.5466856736,7.353,7.3759,7.3492,7.3721,514611.5467
2012-08-14 13:20:00,19.28,19.28,19.23,19.25,345687.81183178903,7.3721,7.3721,7.353,7.3606,345687.8118
2012-08-14 13:30:00,19.25,19.25,19.22,19.23,244238.5364694702,7.3606,7.3606,7.3492,7.353,244238.5365
2012-08-14 13:40:00,19.23,19.24,19.21,19.24,331907.81658351154,7.353,7.3568,7.3454,7.3568,331907.8166
2012-08-14 13:50:00,19.24,19.26,19.22,19.26,210976.478973628,7.3568,7.3645,7.3492,7.3645,210976.479
2012-08-14 14:00:00,19.26,19.26,19.24,19.25,295081.9672131148,7.3645,7.3645,7.3568,7.3606,295081.9672
2012-08-14 14:10:00,19.24,19.26,19.24,19.25,249703.0173437872,7.3568,7.3645,7.3568,7.3606,249703.0173
2012-08-14 14:20:00,19.25,19.26,19.22,19.24,254217.1537182229,7.3606,7.3645,7.3492,7.3568,254217.1537
2012-08-14 14:30:00,19.25,19.26,19.22,19.22,226894.74934663816,7.3606,7.3645,7.3492,7.3492,226894.7493
2012-08-14 14:40:00,19.22,19.22,19.2,19.2,364457.1157044429,7.3492,7.3492,7.3415,7.3415,364457.1157
2012-08-14 14:50:00,19.21,19.22,19.18,19.22,424091.2330719886,7.3454,7.3492,7.3339,7.3492,424091.2331
2012-08-14 15:00:00,19.22,19.25,19.21,19.21,342599.19220717513,7.3492,7.3606,7.3454,7.3454,342599.1922
2012-08-14 15:10:00,19.21,19.21,19.17,19.2,424328.8191969589,7.3454,7.3454,7.3301,7.3415,424328.8192
2012-08-14 15:20:00,19.2,19.21,19.18,19.18,253979.5675932525,7.3415,7.3454,7.3339,7.3339,253979.5676
2012-08-14 15:30:00,19.18,19.18,19.12,19.13,1321216.440959848,7.3339,7.3339,7.3109,7.3148,1321216.441
2012-08-14 15:40:00,19.13,19.15,19.1,19.11,912330.7198859588,7.3148,7.3224,7.3033,7.3071,912330.7199
2012-08-14 15:50:00,19.1,19.11,19.05,19.1,2409123.30719886,7.3033,7.3071,7.2842,7.3033,2409123.3072
2012-08-15 09:30:00,19.04,19.18,18.96,19.05,717985.2696602519,7.2803,7.3339,7.2498,7.2842,717985.2697
2012-08-15 09:40:00,19.05,19.09,19.02,19.08,433594.6780708007,7.2842,7.2995,7.2727,7.2956,433594.6781
2012-08-15 09:50:00,19.08,19.15,19.08,19.11,794725.5880256593,7.2956,7.3224,7.2956,7.3071,794725.588
2012-08-15 10:00:00,19.13,19.13,19.08,19.09,325968.163459254,7.3148,7.3148,7.2956,7.2995,325968.1635
2012-08-15 10:10:00,19.09,19.1,19.05,19.08,346162.9840817296,7.2995,7.3033,7.2842,7.2956,346162.9841
2012-08-15 10:20:00,19.08,19.1,19.06,19.08,472558.8025659302,7.2956,7.3033,7.288,7.2956,472558.8026
2012-08-15 10:30:00,19.08,19.09,19.0,19.01,361606.0822047992,7.2956,7.2995,7.2651,7.2689,361606.0822
2012-08-15 10:40:00,19.0,19.01,18.95,18.98,626514.6115466857,7.2651,7.2689,7.2459,7.2574,626514.6115
2012-08-15 10:50:00,18.98,19.02,18.96,19.02,444998.8120693752,7.2574,7.2727,7.2498,7.2727,444998.8121
2012-08-15 11:00:00,19.02,19.06,18.99,19.05,846519.3632691851,7.2727,7.288,7.2612,7.2842,846519.3633
2012-08-15 11:10:00,19.05,19.07,19.03,19.03,393917.7952007603,7.2842,7.2918,7.2765,7.2765,393917.7952
2012-08-15 11:20:00,19.03,19.05,19.02,19.04,448800.1900689,7.2765,7.2842,7.2727,7.2803,448800.1901
2012-08-15 11:30:00,19.04,19.09,19.02,19.09,387027.7975766215,7.2803,7.2995,7.2727,7.2995,387027.7976
2012-08-15 11:40:00,19.09,19.09,19.07,19.09,345925.3979567593,7.2995,7.2995,7.2918,7.2995,345925.398
2012-08-15 11:50:00,19.09,19.09,19.06,19.07,183416.4884770729,7.2995,7.2995,7.288,7.2918,183416.4885
2012-08-15 12:00:00,19.07,19.08,19.05,19.06,536944.642432882,7.2918,7.2956,7.2842,7.288,536944.6424
2012-08-15 12:10:00,19.06,19.06,19.05,19.05,283440.24708957,7.288,7.288,7.2842,7.2842,283440.2471
2012-08-15 12:20:00,19.05,19.08,19.04,19.07,325017.8189593728,7.2842,7.2956,7.2803,7.2918,325017.819
2012-08-15 12:30:00,19.08,19.09,19.07,19.07,336659.5390829176,7.2956,7.2995,7.2918,7.2918,336659.5391
2012-08-15 12:40:00,19.07,19.07,19.04,19.05,403896.412449513,7.2918,7.2918,7.2803,7.2842,403896.4124
2012-08-15 12:50:00,19.05,19.06,19.04,19.05,156331.67023045855,7.2842,7.288,7.2803,7.2842,156331.6702
2012-08-15 13:00:00,19.05,19.05,19.01,19.02,182703.73010216205,7.2842,7.2842,7.2689,7.2727,182703.7301
2012-08-15 13:10:00,19.03,19.04,19.02,19.02,132573.05773342837,7.2765,7.2803,7.2727,7.2727,132573.0577
2012-08-15 13:20:00,19.02,19.02,18.99,18.99,96935.13898788313,7.2727,7.2727,7.2612,7.2612,96935.139
2012-08-15 13:30:00,18.99,19.01,18.98,18.99,144927.53623188406,7.2612,7.2689,7.2574,7.2612,144927.5362
2012-08-15 13:40:00,18.99,18.99,18.96,18.98,188643.3832264196,7.2612,7.2612,7.2498,7.2574,188643.3832
2012-08-15 13:50:00,18.98,18.98,18.96,18.96,176051.3186029936,7.2574,7.2574,7.2498,7.2498,176051.3186
2012-08-15 14:00:00,18.96,18.96,18.94,18.95,261344.737467332,7.2498,7.2498,7.2421,7.2459,261344.7375
2012-08-15 14:10:00,18.94,18.97,18.93,18.96,273699.2159657876,7.2421,7.2536,7.2383,7.2498,273699.216
2012-08-15 14:20:00,18.97,18.97,18.95,18.95,163459.25397956758,7.2536,7.2536,7.2459,7.2459,163459.254
2012-08-15 14:30:00,18.95,18.97,18.95,18.95,231171.2995961036,7.2459,7.2536,7.2459,7.2459,231171.2996
2012-08-15 14:40:00,18.95,18.99,18.95,18.98,248752.67284390592,7.2459,7.2612,7.2459,7.2574,248752.6728
2012-08-15 14:50:00,18.99,19.01,18.97,18.98,276550.2494654312,7.2612,7.2689,7.2536,7.2574,276550.2495
2012-08-15 15:00:00,18.98,18.99,18.96,18.99,286766.4528391542,7.2574,7.2612,7.2498,7.2612,286766.4528
2012-08-15 15:10:00,18.99,18.99,18.97,18.99,300071.2758374911,7.2612,7.2612,7.2536,7.2612,300071.2758
2012-08-15 15:20:00,18.99,18.99,18.96,18.96,286291.2805892136,7.2612,7.2612,7.2498,7.2498,286291.2806
2012-08-15 15:30:00,18.96,18.96,18.94,18.94,559752.9104300309,7.2498,7.2498,7.2421,7.2421,559752.9104
2012-08-15 15:40:00,18.94,18.97,18.93,18.93,677595.6284153005,7.2421,7.2536,7.2383,7.2383,677595.6284
2012-08-15 15:50:00,18.93,18.95,18.92,18.93,1462817.771442148,7.2383,7.2459,7.2345,7.2383,1462817.7714
2012-08-16 09:30:00,18.97,19.05,18.96,18.99,501069.1375623664,7.2536,7.2842,7.2498,7.2612,501069.1376
2012-08-16 09:40:00,18.99,19.02,18.95,18.96,220004.7517224994,7.2612,7.2727,7.2459,7.2498,220004.7517
2012-08-16 09:50:00,18.97,19.08,18.96,19.08,430743.64457115706,7.2536,7.2956,7.2498,7.2956,430743.6446
2012-08-16 10:00:00,19.08,19.13,19.05,19.12,727488.714659064,7.2956,7.3148,7.2842,7.3109,727488.7147
2012-08-16 10:10:00,19.13,19.13,19.05,19.1,982181.0406272274,7.3148,7.3148,7.2842,7.3033,982181.0406
2012-08-16 10:20:00,19.11,19.15,19.1,19.15,621287.716797339,7.3071,7.3224,7.3033,7.3224,621287.7168
2012-08-16 10:30:00,19.14,19.26,19.14,19.26,909717.2725112854,7.3186,7.3645,7.3186,7.3645,909717.2725
2012-08-16 10:40:00,19.26,19.33,19.23,19.29,1532430.506058446,7.3645,7.3912,7.353,7.3759,1532430.5061
2012-08-16 10:50:00,19.29,19.33,19.29,19.3,818721.7866476598,7.3759,7.3912,7.3759,7.3798,818721.7866
2012-08-16 11:00:00,19.3,19.33,19.26,19.27,1463530.5298170587,7.3798,7.3912,7.3645,7.3683,1463530.5298
2012-08-16 11:10:00,19.27,19.27,19.25,19.26,1003801.3779995248,7.3683,7.3683,7.3606,7.3645,1003801.378
2012-08-16 11:20:00,19.26,19.26,19.21,19.22,683772.8676645284,7.3645,7.3645,7.3454,7.3492,683772.8677
2012-08-16 11:30:00,19.23,19.25,19.21,19.24,651223.5685435971,7.353,7.3606,7.3454,7.3568,651223.5685
2012-08-16 11:40:00,19.24,19.26,19.23,19.26,596103.587550487,7.3568,7.3645,7.353,7.3645,596103.5876
2012-08-16 11:50:00,19.26,19.32,19.25,19.31,533143.264433357,7.3645,7.3874,7.3606,7.3836,533143.2644
2012-08-16 12:00:00,19.31,19.32,19.27,19.27,313138.51271085767,7.3836,7.3874,7.3683,7.3683,313138.5127
2012-08-16 12:10:00,19.27,19.28,19.25,19.25,619624.613922547,7.3683,7.3721,7.3606,7.3606,619624.6139
2012-08-16 12:20:00,19.25,19.26,19.23,19.24,1035162.7464956046,7.3606,7.3645,7.353,7.3568,1035162.7465
2012-08-16 12:30:00,19.25,19.26,19.24,19.26,320741.26870990737,7.3606,7.3645,7.3568,7.3645,320741.2687
2012-08-16 12:40:00,19.26,19.26,19.24,19.25,199097.17272511285,7.3645,7.3645,7.3568,7.3606,199097.1727
2012-08-16 12:50:00,19.25,19.26,19.23,19.23,786410.0736516988,7.3606,7.3645,7.353,7.353,786410.0737
2012-08-16 13:00:00,19.23,19.24,19.22,19.23,265146.11546685675,7.353,7.3568,7.3492,7.353,265146.1155
2012-08-16 13:10:00,19.23,19.28,19.23,19.26,1250178.1895937277,7.353,7.3721,7.353,7.3645,1250178.1896
2012-08-16 13:20:00,19.26,19.29,19.25,19.26,612734.6162984081,7.3645,7.3759,7.3606,7.3645,612734.6163
2012-08-16 13:30:00,19.26,19.26,19.25,19.26,196483.72535043955,7.3645,7.3645,7.3606,7.3645,196483.7254
2012-08-16 13:40:00,19.26,19.26,19.24,19.25,161320.9788548349,7.3645,7.3645,7.3568,7.3606,161320.9789
2012-08-16 13:50:00,19.25,19.27,19.24,19.26,232834.4024708957,7.3606,7.3683,7.3568,7.3645,232834.4025
2012-08-16 14:00:00,19.26,19.3,19.25,19.29,618436.6832976955,7.3645,7.3798,7.3606,7.3759,618436.6833
2012-08-16 14:10:00,19.3,19.32,19.29,19.29,334283.6778332146,7.3798,7.3874,7.3759,7.3759,334283.6778
2012-08-16 14:20:00,19.3,19.3,19.28,19.29,313851.2710857686,7.3798,7.3798,7.3721,7.3759,313851.2711
2012-08-16 14:30:00,19.29,19.31,19.28,19.31,884057.9710144928,7.3759,7.3836,7.3721,7.3836,884057.971
2012-08-16 14:40:00,19.3,19.31,19.29,19.3,428605.3694464244,7.3798,7.3836,7.3759,7.3798,428605.3694
2012-08-16 14:50:00,19.3,19.33,19.29,19.32,887146.5906391067,7.3798,7.3912,7.3759,7.3874,887146.5906
2012-08-16 15:00:00,19.32,19.34,19.3,19.31,495367.0705630792,7.3874,7.3951,7.3798,7.3836,495367.0706
2012-08-16 15:10:00,19.31,19.32,19.3,19.3,414112.615823236,7.3836,7.3874,7.3798,7.3798,414112.6158
2012-08-16 15:20:00,19.3,19.34,19.3,19.32,914231.4088857212,7.3798,7.3951,7.3798,7.3874,914231.4089
2012-08-16 15:30:00,19.32,19.32,19.29,19.31,821097.6478973628,7.3874,7.3874,7.3759,7.3836,821097.6479
2012-08-16 15:40:00,19.3,19.32,19.28,19.29,806604.8942741744,7.3798,7.3874,7.3721,7.3759,806604.8943
2012-08-16 15:50:00,19.29,19.29,19.26,19.28,1237348.5388453314,7.3759,7.3759,7.3645,7.3721,1237348.5388
2012-08-17 09:30:00,19.42,19.5,19.26,19.5,3932050.368258494,7.4256,7.4562,7.3645,7.4562,3932050.3683
2012-08-17 09:40:00,19.51,19.7,19.51,19.63,5263245.426467095,7.4601,7.5327,7.4601,7.5059,5263245.4265
2012-08-17 09:50:00,19.63,19.64,19.56,19.59,1075077.2154906157,7.5059,7.5098,7.4792,7.4907,1075077.2155
2012-08-17 10:00:00,19.59,19.62,19.51,19.55,1242100.2613447376,7.4907,7.5021,7.4601,7.4754,1242100.2613
2012-08-17 10:10:00,19.56,19.62,19.55,19.61,635305.2981705868,7.4792,7.5021,7.4754,7.4983,635305.2982
2012-08-17 10:20:00,19.6,19.62,19.57,19.58,611784.271798527,7.4945,7.5021,7.483,7.4868,611784.2718
2012-08-17 10:30:00,19.57,19.57,19.55,19.57,425041.5775718698,7.483,7.483,7.4754,7.483,425041.5776
2012-08-17 10:40:00,19.57,19.61,19.56,19.61,700403.8964124495,7.483,7.4983,7.4792,7.4983,700403.8964
2012-08-17 10:50:00,19.61,19.63,19.59,19.62,1246851.9838441436,7.4983,7.5059,7.4907,7.5021,1246851.9838
2012-08-17 11:00:00,19.62,19.63,19.6,19.62,536231.8840579711,7.5021,7.5059,7.4945,7.5021,536231.8841
2012-08-17 11:10:00,19.62,19.63,19.58,19.59,482537.41981468286,7.5021,7.5059,7.4868,7.4907,482537.4198
2012-08-17 11:20:00,19.59,19.72,19.59,19.71,954383.464005702,7.4907,7.5404,7.4907,7.5365,954383.464
2012-08-17 11:30:00,19.71,19.71,19.66,19.67,378237.1109527204,7.5365,7.5365,7.5174,7.5212,378237.111
2012-08-17 11:40:00,19.67,19.69,19.66,19.68,254217.1537182229,7.5212,7.5289,7.5174,7.5251,254217.1537
2012-08-17 11:50:00,19.68,19.69,19.66,19.67,388453.31432644336,7.5251,7.5289,7.5174,7.5212,388453.3143
2012-08-17 12:00:00,19.68,19.68,19.63,19.65,285816.108339273,7.5251,7.5251,7.5059,7.5136,285816.1083
2012-08-17 12:10:00,19.65,19.72,19.64,19.71,496079.82893799,7.5136,7.5404,7.5098,7.5365,496079.8289
2012-08-17 12:20:00,19.71,19.74,19.69,19.73,412211.9268234736,7.5365,7.548,7.5289,7.5442,412211.9268
2012-08-17 12:30:00,19.73,19.75,19.71,19.72,546448.087431694,7.5442,7.5518,7.5365,7.5404,546448.0874
2012-08-17 12:40:00,19.72,19.76,19.71,19.76,386552.62532668095,7.5404,7.5557,7.5365,7.5557,386552.6253
2012-08-17 12:50:00,19.76,19.8,19.75,19.75,1126158.2323592303,7.5557,7.571,7.5518,7.5518,1126158.2324
2012-08-17 13:00:00,19.75,19.78,19.75,19.77,343311.950582086,7.5518,7.5633,7.5518,7.5595,343311.9506
2012-08-17 13:10:00,19.77,19.78,19.77,19.77,404846.7569493942,7.5595,7.5633,7.5595,7.5595,404846.7569
2012-08-17 13:20:00,19.77,19.77,19.73,19.75,542884.2955571394,7.5595,7.5595,7.5442,7.5518,542884.2956
2012-08-17 13:30:00,19.75,19.77,19.75,19.75,411261.58232359233,7.5518,7.5595,7.5518,7.5518,411261.5823
2012-08-17 13:40:00,19.76,19.76,19.73,19.73,416488.4770729389,7.5557,7.5557,7.5442,7.5442,416488.4771
2012-08-17 13:50:00,19.73,19.74,19.71,19.73,324780.2328344025,7.5442,7.548,7.5365,7.5442,324780.2328
2012-08-17 14:00:00,19.73,19.74,19.69,19.69,797814.2076502732,7.5442,7.548,7.5289,7.5289,797814.2077
2012-08-17 14:10:00,19.7,19.71,19.66,19.67,768591.1142789262,7.5327,7.5365,7.5174,7.5212,768591.1143
2012-08-17 14:20:00,19.66,19.74,19.66,19.73,457353.2905678309,7.5174,7.548,7.5174,7.5442,457353.2906
2012-08-17 14:30:00,19.73,19.74,19.67,19.68,486576.383939178,7.5442,7.548,7.5212,7.5251,486576.3839
2012-08-17 14:40:00,19.69,19.74,19.69,19.74,369446.4243288192,7.5289,7.548,7.5289,7.548,369446.4243
2012-08-17 14:50:00,19.74,19.74,19.73,19.74,453076.7403183654,7.548,7.548,7.5442,7.548,453076.7403
2012-08-17 15:00:00,19.74,19.74,19.73,19.73,440484.67569493945,7.548,7.548,7.5442,7.5442,440484.6757
2012-08-17 15:10:00,19.73,19.74,19.71,19.73,507483.9629365645,7.5442,7.548,7.5365,7.5442,507483.9629
2012-08-17 15:20:00,19.74,19.74,19.72,19.73,624851.5086718936,7.548,7.548,7.5404,7.5442,624851.5087
2012-08-17 15:30:00,19.73,19.75,19.72,19.74,716797.3390354003,7.5442,7.5518,7.5404,7.548,716797.339
2012-08-17 15:40:00,19.74,19.75,19.71,19.71,901164.1720123544,7.548,7.5518,7.5365,7.5365,901164.172
2012-08-17 15:50:00,19.72,19.75,19.69,19.73,1773342.8367783322,7.5404,7.5518,7.5289,7.5442,1773342.8368
2012-08-20 09:30:00,19.82,19.82,19.51,19.56,1097410.3112378237,7.5786,7.5786,7.4601,7.4792,1097410.3112
2012-08-20 09:40:00,19.57,19.62,19.45,19.5,698503.2074126871,7.483,7.5021,7.4371,7.4562,698503.2074
2012-08-20 09:50:00,19.5,19.5,19.45,19.45,529341.8864338322,7.4562,7.4562,7.4371,7.4371,529341.8864
2012-08-20 10:00:00,19.45,19.51,19.43,19.5,515561.8911855548,7.4371,7.4601,7.4295,7.4562,515561.8912
2012-08-20 10:10:00,19.51,19.52,19.45,19.46,790211.4516512236,7.4601,7.4639,7.4371,7.4409,790211.4517
2012-08-20 10:20:00,19.46,19.51,19.44,19.51,284628.1777144215,7.4409,7.4601,7.4333,7.4601,284628.1777
2012-08-20 10:30:00,19.51,19.51,19.48,19.49,326918.5079591352,7.4601,7.4601,7.4486,7.4524,326918.508
2012-08-20 10:40:00,19.49,19.51,19.47,19.51,358042.2903302447,7.4524,7.4601,7.4448,7.4601,358042.2903
2012-08-20 10:50:00,19.51,19.56,19.5,19.53,638631.5039201711,7.4601,7.4792,7.4562,7.4677,638631.5039
2012-08-20 11:00:00,19.54,19.56,19.47,19.48,669042.5279163697,7.4715,7.4792,7.4448,7.4486,669042.5279
2012-08-20 11:10:00,19.48,19.49,19.47,19.47,239249.22784509385,7.4486,7.4524,7.4448,7.4448,239249.2278
2012-08-20 11:20:00,19.47,19.47,19.43,19.43,341648.8477072939,7.4448,7.4448,7.4295,7.4295,341648.8477
2012-08-20 11:30:00,19.43,19.47,19.43,19.46,186505.10810168687,7.4295,7.4448,7.4295,7.4409,186505.1081
2012-08-20 11:40:00,19.46,19.48,19.46,19.48,180565.45497742933,7.4409,7.4486,7.4409,7.4486,180565.455
2012-08-20 11:50:00,19.48,19.51,19.47,19.49,517937.7524352578,7.4486,7.4601,7.4448,7.4524,517937.7524
2012-08-20 12:00:00,19.5,19.5,19.49,19.49,185317.1774768353,7.4562,7.4562,7.4524,7.4524,185317.1775
2012-08-20 12:10:00,19.49,19.53,19.49,19.5,431931.57519600855,7.4524,7.4677,7.4524,7.4562,431931.5752
2012-08-20 12:20:00,19.5,19.52,19.48,19.49,197434.06985032075,7.4562,7.4639,7.4486,7.4524,197434.0699
2012-08-20 12:30:00,19.49,19.49,19.47,19.47,198622.00047517224,7.4524,7.4524,7.4448,7.4448,198622.0005
2012-08-20 12:40:00,19.47,19.5,19.46,19.5,218104.062722737,7.4448,7.4562,7.4409,7.4562,218104.0627
2012-08-20 12:50:00,19.5,19.5,19.48,19.5,174388.21572820147,7.4562,7.4562,7.4486,7.4562,174388.2157
2012-08-20 13:00:00,19.5,19.5,19.48,19.48,137087.1941078641,7.4562,7.4562,7.4486,7.4486,137087.1941
2012-08-20 13:10:00,19.48,19.49,19.48,19.48,95509.6222380613,7.4486,7.4524,7.4486,7.4486,95509.6222
2012-08-20 13:20:00,19.48,19.49,19.46,19.48,227369.9215965788,7.4486,7.4524,7.4409,7.4486,227369.9216
2012-08-20 13:30:00,19.48,19.48,19.45,19.45,205749.5842242813,7.4486,7.4486,7.4371,7.4371,205749.5842
2012-08-20 13:40:00,19.45,19.45,19.43,19.43,231646.4718460442,7.4371,7.4371,7.4295,7.4295,231646.4718
2012-08-20 13:50:00,19.43,19.45,19.42,19.44,467807.08006652415,7.4295,7.4371,7.4256,7.4333,467807.0801
2012-08-20 14:00:00,19.44,19.45,19.43,19.45,188643.3832264196,7.4333,7.4371,7.4295,7.4371,188643.3832
2012-08-20 14:10:00,19.45,19.47,19.44,19.46,586362.5564267047,7.4371,7.4448,7.4333,7.4409,586362.5564
2012-08-20 14:20:00,19.46,19.48,19.45,19.48,171774.76835352817,7.4409,7.4486,7.4371,7.4486,171774.7684
2012-08-20 14:30:00,19.48,19.49,19.47,19.48,404133.99857448327,7.4486,7.4524,7.4448,7.4486,404133.9986
2012-08-20 14:40:00,19.48,19.49,19.47,19.48,229983.3689712521,7.4486,7.4524,7.4448,7.4486,229983.369
2012-08-20 14:50:00,19.48,19.5,19.48,19.48,373960.56070325495,7.4486,7.4562,7.4486,7.4486,373960.5607
2012-08-20 15:00:00,19.48,19.5,19.48,19.5,131147.54098360657,7.4486,7.4562,7.4486,7.4562,131147.541
2012-08-20 15:10:00,19.5,19.5,19.46,19.48,532905.6783083868,7.4562,7.4562,7.4409,7.4486,532905.6783
2012-08-20 15:20:00,19.49,19.51,19.48,19.51,535043.9534331196,7.4524,7.4601,7.4486,7.4601,535043.9534
2012-08-20 15:30:00,19.51,19.55,19.5,19.53,649322.8795438346,7.4601,7.4754,7.4562,7.4677,649322.8795
2012-08-20 15:40:00,19.53,19.53,19.51,19.53,532192.9199334759,7.4677,7.4677,7.4601,7.4677,532192.9199
2012-08-20 15:50:00,19.53,19.54,19.5,19.54,1623663.578047042,7.4677,7.4715,7.4562,7.4715,1623663.578
2012-08-21 09:30:00,19.53,19.6,19.45,19.55,930624.851508672,7.4677,7.4945,7.4371,7.4754,930624.8515
2012-08-21 09:40:00,19.55,19.56,19.5,19.53,741981.4682822523,7.4754,7.4792,7.4562,7.4677,741981.4683
2012-08-21 09:50:00,19.52,19.53,19.43,19.52,406509.8598241863,7.4639,7.4677,7.4295,7.4639,406509.8598
2012-08-21 10:00:00,19.51,19.65,19.51,19.61,825374.1981468282,7.4601,7.5136,7.4601,7.4983,825374.1981
2012-08-21 10:10:00,19.61,19.62,19.57,19.57,476122.5944404847,7.4983,7.5021,7.483,7.483,476122.5944
2012-08-21 10:20:00,19.57,19.59,19.56,19.56,379187.4554526016,7.483,7.4907,7.4792,7.4792,379187.4555
2012-08-21 10:30:00,19.56,19.62,19.56,19.61,568543.597053932,7.4792,7.5021,7.4792,7.4983,568543.5971
2012-08-21 10:40:00,19.61,19.62,19.54,19.54,707056.307911618,7.4983,7.5021,7.4715,7.4715,707056.3079
2012-08-21 10:50:00,19.54,19.55,19.46,19.47,551912.5683060109,7.4715,7.4754,7.4409,7.4448,551912.5683
2012-08-21 11:00:00,19.47,19.5,19.44,19.5,589688.7621762889,7.4448,7.4562,7.4333,7.4562,589688.7622
2012-08-21 11:10:00,19.5,19.5,19.44,19.44,472796.38869090047,7.4562,7.4562,7.4333,7.4333,472796.3887
2012-08-21 11:20:00,19.44,19.45,19.32,19.34,1013304.8229983367,7.4333,7.4371,7.3874,7.3951,1013304.823
2012-08-21 11:30:00,19.34,19.4,19.33,19.36,633642.1952957948,7.3951,7.418,7.3912,7.4027,633642.1953
2012-08-21 11:40:00,19.36,19.43,19.35,19.43,654312.188168211,7.4027,7.4295,7.3989,7.4295,654312.1882
2012-08-21 11:50:00,19.43,19.43,19.38,19.38,231171.2995961036,7.4295,7.4295,7.4104,7.4104,231171.2996
2012-08-21 12:00:00,19.38,19.4,19.37,19.39,162984.08172962698,7.4104,7.418,7.4065,7.4142,162984.0817
2012-08-21 12:10:00,19.4,19.43,19.38,19.38,401045.37894986937,7.418,7.4295,7.4104,7.4104,401045.3789
2012-08-21 12:20:00,19.38,19.41,19.33,19.34,541458.7788073177,7.4104,7.4218,7.3912,7.3951,541458.7788
2012-08-21 12:30:00,19.34,19.36,19.33,19.34,295319.55333808507,7.3951,7.4027,7.3912,7.3951,295319.5533
2012-08-21 12:40:00,19.34,19.35,19.27,19.28,620574.9584224281,7.3951,7.3989,7.3683,7.3721,620574.9584
2012-08-21 12:50:00,19.28,19.3,19.26,19.26,382038.4889522452,7.3721,7.3798,7.3645,7.3645,382038.489
2012-08-21 13:00:00,19.26,19.26,19.24,19.24,477310.5250653362,7.3645,7.3645,7.3568,7.3568,477310.5251
2012-08-21 13:10:00,19.25,19.29,19.24,19.29,327868.8524590164,7.3606,7.3759,7.3568,7.3759,327868.8525
2012-08-21 13:20:00,19.29,19.29,19.24,19.24,259206.4623425992,7.3759,7.3759,7.3568,7.3568,259206.4623
2012-08-21 13:30:00,19.24,19.25,19.2,19.21,424328.8191969589,7.3568,7.3606,7.3415,7.3454,424328.8192
2012-08-21 13:40:00,19.21,19.21,19.16,19.17,722974.5782846282,7.3454,7.3454,7.3262,7.3301,722974.5783
2012-08-21 13:50:00,19.17,19.2,19.15,19.19,641007.365169874,7.3301,7.3415,7.3224,7.3377,641007.3652
2012-08-21 14:00:00,19.19,19.22,19.18,19.21,355428.8429555714,7.3377,7.3492,7.3339,7.3454,355428.843
2012-08-21 14:10:00,19.21,19.26,19.2,19.21,377999.5248277501,7.3454,7.3645,7.3415,7.3454,377999.5248
2012-08-21 14:20:00,19.21,19.28,19.2,19.24,418864.338322642,7.3454,7.3721,7.3415,7.3568,418864.3383
2012-08-21 14:30:00,19.24,19.29,19.23,19.26,228082.67997148968,7.3568,7.3759,7.353,7.3645,228082.68
2012-08-21 14:40:00,19.26,19.26,19.25,19.25,269897.8379662628,7.3645,7.3645,7.3606,7.3606,269897.838
2012-08-21 14:50:00,19.25,19.26,19.25,19.26,162271.3233547161,7.3606,7.3645,7.3606,7.3645,162271.3234
2012-08-21 15:00:00,19.26,19.26,19.21,19.21,318602.9935851746,7.3645,7.3645,7.3454,7.3454,318602.9936
2012-08-21 15:10:00,19.21,19.21,19.17,19.18,456402.9460679496,7.3454,7.3454,7.3301,7.3339,456402.9461
2012-08-21 15:20:00,19.18,19.24,19.18,19.24,316464.7184604419,7.3339,7.3568,7.3339,7.3568,316464.7185
2012-08-21 15:30:00,19.24,19.29,19.23,19.28,655737.7049180327,7.3568,7.3759,7.353,7.3721,655737.7049
2012-08-21 15:40:00,19.29,19.3,19.25,19.26,735091.4706581136,7.3759,7.3798,7.3606,7.3645,735091.4707
2012-08-21 15:50:00,19.26,19.3,19.26,19.3,1564504.6329294369,7.3645,7.3798,7.3645,7.3798,1564504.6329
2012-08-22 09:30:00,19.8,20.02,19.76,19.98,3348776.431456403,7.571,7.6551,7.5557,7.6398,3348776.4315
2012-08-22 09:40:00,19.98,20.08,19.94,20.03,2001187.9306248515,7.6398,7.678,7.6245,7.6589,2001187.9306
2012-08-22 09:50:00,20.03,20.19,20.02,20.18,2159657.875980043,7.6589,7.7201,7.6551,7.7163,2159657.876
2012-08-22 10:00:00,20.19,20.2,20.08,20.11,2318840.579710145,7.7201,7.7239,7.678,7.6895,2318840.5797
2012-08-22 10:10:00,20.11,20.12,20.05,20.1,1384176.764076978,7.6895,7.6933,7.6665,7.6857,1384176.7641
2012-08-22 10:20:00,20.1,20.24,20.1,20.14,1359467.8070800663,7.6857,7.7392,7.6857,7.701,1359467.8071
2012-08-22 10:30:00,20.14,20.22,20.14,20.16,1372059.8717034925,7.701,7.7315,7.701,7.7086,1372059.8717
2012-08-22 10:40:00,20.16,20.17,20.12,20.12,678070.8006652412,7.7086,7.7124,7.6933,7.6933,678070.8007
2012-08-22 10:50:00,20.13,20.14,20.07,20.07,888334.5212639582,7.6971,7.701,7.6742,7.6742,888334.5213
2012-08-22 11:00:00,20.07,20.08,20.0,20.05,1034925.1603706344,7.6742,7.678,7.6474,7.6665,1034925.1604
2012-08-22 11:10:00,20.05,20.05,19.98,19.99,1021382.7512473272,7.6665,7.6665,7.6398,7.6436,1021382.7512
2012-08-22 11:20:00,19.99,20.06,19.99,20.06,641957.7096697553,7.6436,7.6704,7.6436,7.6704,641957.7097
2012-08-22 11:30:00,20.05,20.06,20.01,20.01,829650.7483962937,7.6665,7.6704,7.6512,7.6512,829650.7484
2012-08-22 11:40:00,20.01,20.02,19.94,19.95,885721.0738892849,7.6512,7.6551,7.6245,7.6283,885721.0739
2012-08-22 11:50:00,19.95,19.98,19.87,19.96,1014492.7536231884,7.6283,7.6398,7.5977,7.6321,1014492.7536
2012-08-22 12:00:00,19.96,20.01,19.96,19.98,554050.8434307437,7.6321,7.6512,7.6321,7.6398,554050.8434
2012-08-22 12:10:00,19.97,20.0,19.94,19.94,313138.51271085767,7.636,7.6474,7.6245,7.6245,313138.5127
2012-08-22 12:20:00,19.94,19.94,19.9,19.91,681397.0064148254,7.6245,7.6245,7.6092,7.613,681397.0064
2012-08-22 12:30:00,19.91,19.95,19.82,19.83,865051.0810168686,7.613,7.6283,7.5786,7.5824,865051.081
2012-08-22 12:40:00,19.83,19.85,19.73,19.8,1372059.8717034925,7.5824,7.5901,7.5442,7.571,1372059.8717
2012-08-22 12:50:00,19.8,19.83,19.77,19.78,450225.7068187218,7.571,7.5824,7.5595,7.5633,450225.7068
2012-08-22 13:00:00,19.78,19.81,19.75,19.78,668329.7695414588,7.5633,7.5748,7.5518,7.5633,668329.7695
2012-08-22 13:10:00,19.77,19.84,19.77,19.84,506296.032311713,7.5595,7.5862,7.5595,7.5862,506296.0323
2012-08-22 13:20:00,19.84,19.87,19.83,19.85,777619.3870277976,7.5862,7.5977,7.5824,7.5901,777619.387
2012-08-22 13:30:00,19.85,19.87,19.82,19.86,767640.7697790449,7.5901,7.5977,7.5786,7.5939,767640.7698
2012-08-22 13:40:00,19.86,19.89,19.84,19.84,588263.2454264672,7.5939,7.6054,7.5862,7.5862,588263.2454
2012-08-22 13:50:00,19.84,19.85,19.78,19.79,662152.530292231,7.5862,7.5901,7.5633,7.5671,662152.5303
2012-08-22 14:00:00,19.79,19.91,19.79,19.86,1524590.163934426,7.5671,7.613,7.5671,7.5939,1524590.1639
2012-08-22 14:10:00,19.85,19.87,19.78,19.81,791636.9684010454,7.5901,7.5977,7.5633,7.5748,791636.9684
2012-08-22 14:20:00,19.81,19.87,19.81,19.87,643858.3986695177,7.5748,7.5977,7.5748,7.5977,643858.3987
2012-08-22 14:30:00,19.87,19.9,19.82,19.82,897362.7940128297,7.5977,7.6092,7.5786,7.5786,897362.794
2012-08-22 14:40:00,19.82,19.86,19.82,19.83,749584.224281302,7.5786,7.5939,7.5786,7.5824,749584.2243
2012-08-22 14:50:00,19.83,19.89,19.82,19.88,600380.1377999525,7.5824,7.6054,7.5786,7.6015,600380.1378
2012-08-22 15:00:00,19.88,19.92,19.85,19.92,555476.3601805655,7.6015,7.6168,7.5901,7.6168,555476.3602
2012-08-22 15:10:00,19.92,19.95,19.83,19.83,671180.8030411024,7.6168,7.6283,7.5824,7.5824,671180.803
2012-08-22 15:20:00,19.83,19.86,19.81,19.85,540746.0204324068,7.5824,7.5939,7.5748,7.5901,540746.0204
2012-08-22 15:30:00,19.84,19.85,19.76,19.78,908291.7557614635,7.5862,7.5901,7.5557,7.5633,908291.7558
2012-08-22 15:40:00,19.78,19.83,19.78,19.81,1167023.045854122,7.5633,7.5824,7.5633,7.5748,1167023.0459
2012-08-22 15:50:00,19.82,19.82,19.77,19.78,2655500.1187930624,7.5786,7.5786,7.5595,7.5633,2655500.1188
2012-08-23 09:30:00,19.89,19.92,19.72,19.85,2030886.1962461392,7.6054,7.6168,7.5404,7.5901,2030886.1962
2012-08-23 09:40:00,19.85,19.91,19.81,19.88,1451413.6374435732,7.5901,7.613,7.5748,7.6015,1451413.6374
2012-08-23 09:50:00,19.89,19.93,19.81,19.86,1495842.2428130198,7.6054,7.6207,7.5748,7.5939,1495842.2428
2012-08-23 10:00:00,19.86,19.87,19.8,19.8,916369.6840104538,7.5939,7.5977,7.571,7.571,916369.684
2012-08-23 10:10:00,19.8,19.81,19.74,19.79,838916.6072701354,7.571,7.5748,7.548,7.5671,838916.6073
2012-08-23 10:20:00,19.79,19.86,19.78,19.84,522214.3026847232,7.5671,7.5939,7.5633,7.5862,522214.3027
2012-08-23 10:30:00,19.83,19.85,19.79,19.8,711332.8581610834,7.5824,7.5901,7.5671,7.571,711332.8582
2012-08-23 10:40:00,19.81,19.82,19.77,19.79,543597.0539320504,7.5748,7.5786,7.5595,7.5671,543597.0539
2012-08-23 10:50:00,19.79,19.8,19.76,19.8,437633.64219529583,7.5671,7.571,7.5557,7.571,437633.6422
2012-08-23 11:00:00,19.79,19.8,19.74,19.79,882870.0403896413,7.5671,7.571,7.548,7.5671,882870.0404
2012-08-23 11:10:00,19.79,19.82,19.79,19.81,589213.5899263483,7.5671,7.5786,7.5671,7.5748,589213.5899
2012-08-23 11:20:00,19.8,19.83,19.78,19.82,436683.29769541457,7.571,7.5824,7.5633,7.5786,436683.2977
2012-08-23 11:30:00,19.82,19.82,19.79,19.79,434307.4364457116,7.5786,7.5786,7.5671,7.5671,434307.4364
2012-08-23 11:40:00,19.79,19.8,19.74,19.74,314801.6155856498,7.5671,7.571,7.548,7.548,314801.6156
2012-08-23 11:50:00,19.74,19.74,19.71,19.74,367783.3214540271,7.548,7.548,7.5365,7.548,367783.3215
2012-08-23 12:00:00,19.74,19.74,19.67,19.68,434307.4364457116,7.548,7.548,7.5212,7.5251,434307.4364
2012-08-23 12:10:00,19.68,19.69,19.66,19.69,377524.3525778095,7.5251,7.5289,7.5174,7.5289,377524.3526
2012-08-23 12:20:00,19.69,19.7,19.67,19.7,253029.2230933713,7.5289,7.5327,7.5212,7.5327,253029.2231
2012-08-23 12:30:00,19.69,19.7,19.66,19.67,236635.7804704205,7.5289,7.5327,7.5174,7.5212,236635.7805
2012-08-23 12:40:00,19.67,19.71,19.66,19.68,389641.24495129485,7.5212,7.5365,7.5174,7.5251,389641.245
2012-08-23 12:50:00,19.68,19.69,19.66,19.66,269185.07959135185,7.5251,7.5289,7.5174,7.5174,269185.0796
2012-08-23 13:00:00,19.67,19.67,19.62,19.63,386315.0392017106,7.5212,7.5212,7.5021,7.5059,386315.0392
2012-08-23 13:10:00,19.62,19.64,19.59,19.61,503682.5849370397,7.5021,7.5098,7.4907,7.4983,503682.5849
2012-08-23 13:20:00,19.62,19.62,19.53,19.54,562603.9439296746,7.5021,7.5021,7.4677,7.4715,562603.9439
2012-08-23 13:30:00,19.54,19.64,19.53,19.63,461392.254692326,7.4715,7.5098,7.4677,7.5059,461392.2547
2012-08-23 13:40:00,19.63,19.66,19.62,19.65,335471.60845806607,7.5059,7.5174,7.5021,7.5136,335471.6085
2012-08-23 13:50:00,19.65,19.66,19.61,19.63,426704.680446662,7.5136,7.5174,7.4983,7.5059,426704.6804
2012-08-23 14:00:00,19.62,19.65,19.61,19.64,533856.022808268,7.5021,7.5136,7.4983,7.5098,533856.0228
2012-08-23 14:10:00,19.65,19.69,19.64,19.68,1203611.3090995487,7.5136,7.5289,7.5098,7.5251,1203611.3091
2012-08-23 14:20:00,19.68,19.72,19.67,19.7,1282489.9025896888,7.5251,7.5404,7.5212,7.5327,1282489.9026
2012-08-23 14:30:00,19.7,19.71,19.68,19.71,270373.0102162034,7.5327,7.5365,7.5251,7.5365,270373.0102
2012-08-23 14:40:00,19.7,19.74,19.7,19.73,449275.3623188406,7.5327,7.548,7.5327,7.5442,449275.3623
2012-08-23 14:50:00,19.73,19.73,19.69,19.69,449988.1206937515,7.5442,7.5442,7.5289,7.5289,449988.1207
2012-08-23 15:00:00,19.69,19.74,19.68,19.74,875980.0427655025,7.5289,7.548,7.5251,7.548,875980.0428
2012-08-23 15:10:00,19.74,19.75,19.7,19.71,943216.916132098,7.548,7.5518,7.5327,7.5365,943216.9161
2012-08-23 15:20:00,19.71,19.73,19.68,19.72,949156.5692563554,7.5365,7.5442,7.5251,7.5404,949156.5693
2012-08-23 15:30:00,19.72,19.73,19.68,19.69,1185792.349726776,7.5404,7.5442,7.5251,7.5289,1185792.3497
2012-08-23 15:40:00,19.69,19.72,19.69,19.71,524114.9916844856,7.5289,7.5404,7.5289,7.5365,524114.9917
2012-08-23 15:50:00,19.71,19.71,19.67,19.7,919220.7175100974,7.5365,7.5365,7.5212,7.5327,919220.7175
2012-08-24 09:30:00,19.67,19.78,19.66,19.75,646947.0182941316,7.5212,7.5633,7.5174,7.5518,646947.0183
2012-08-24 09:40:00,19.76,19.89,19.75,19.82,857448.325017819,7.5557,7.6054,7.5518,7.5786,857448.325
2012-08-24 09:50:00,19.82,19.84,19.78,19.78,487764.3145640295,7.5786,7.5862,7.5633,7.5633,487764.3146
2012-08-24 10:00:00,19.78,19.79,19.74,19.76,453314.3264433357,7.5633,7.5671,7.548,7.5557,453314.3264
2012-08-24 10:10:00,19.75,19.79,19.75,19.79,435257.7809455928,7.5518,7.5671,7.5518,7.5671,435257.7809
2012-08-24 10:20:00,19.79,19.81,19.78,19.79,333570.91945830366,7.5671,7.5748,7.5633,7.5671,333570.9195
2012-08-24 10:30:00,19.79,19.87,19.78,19.87,510097.41031123785,7.5671,7.5977,7.5633,7.5977,510097.4103
2012-08-24 10:40:00,19.87,19.92,19.86,19.86,559040.15205512,7.5977,7.6168,7.5939,7.5939,559040.1521
2012-08-24 10:50:00,19.86,19.89,19.83,19.84,496555.0011879306,7.5939,7.6054,7.5824,7.5862,496555.0012
2012-08-24 11:00:00,19.85,19.91,19.83,19.89,963649.322879544,7.5901,7.613,7.5824,7.6054,963649.3229
2012-08-24 11:10:00,19.89,19.98,19.87,19.97,770254.2171537182,7.6054,7.6398,7.5977,7.636,770254.2172
2012-08-24 11:20:00,19.97,19.98,19.9,19.91,619862.2000475172,7.636,7.6398,7.6092,7.613,619862.2
2012-08-24 11:30:00,19.91,19.92,19.86,19.88,787122.8320266097,7.613,7.6168,7.5939,7.6015,787122.832
2012-08-24 11:40:00,19.87,19.92,19.85,19.9,789736.279401283,7.5977,7.6168,7.5901,7.6092,789736.2794
2012-08-24 11:50:00,19.91,19.93,19.9,19.91,231646.4718460442,7.613,7.6207,7.6092,7.613,231646.4718
2012-08-24 12:00:00,19.91,19.93,19.9,19.9,231646.4718460442,7.613,7.6207,7.6092,7.6092,231646.4718
2012-08-24 12:10:00,19.9,19.9,19.87,19.88,200997.86172487529,7.6092,7.6092,7.5977,7.6015,200997.8617
2012-08-24 12:20:00,19.88,19.92,19.87,19.89,1090282.7274887147,7.6015,7.6168,7.5977,7.6054,1090282.7275
2012-08-24 12:30:00,19.89,19.93,19.88,19.9,518412.9246851984,7.6054,7.6207,7.6015,7.6092,518412.9247
2012-08-24 12:40:00,19.9,19.9,19.86,19.87,337134.7113328582,7.6092,7.6092,7.5939,7.5977,337134.7113
2012-08-24 12:50:00,19.87,19.9,19.87,19.89,416488.4770729389,7.5977,7.6092,7.5977,7.6054,416488.4771
2012-08-24 13:00:00,19.89,19.92,19.89,19.91,256355.4288429556,7.6054,7.6168,7.6054,7.613,256355.4288
2012-08-24 13:10:00,19.9,19.92,19.87,19.88,585412.2119268235,7.6092,7.6168,7.5977,7.6015,585412.2119
2012-08-24 13:20:00,19.88,19.89,19.87,19.89,258256.117842718,7.6015,7.6054,7.5977,7.6054,258256.1178
2012-08-24 13:30:00,19.89,19.91,19.89,19.91,172962.69897837966,7.6054,7.613,7.6054,7.613,172962.699
2012-08-24 13:40:00,19.91,19.95,19.91,19.93,320503.682584937,7.613,7.6283,7.613,7.6207,320503.6826
2012-08-24 13:50:00,19.94,19.95,19.91,19.91,296982.6562128772,7.6245,7.6283,7.613,7.613,296982.6562
2012-08-24 14:00:00,19.91,19.94,19.9,19.93,298883.3452126396,7.613,7.6245,7.6092,7.6207,298883.3452
2012-08-24 14:10:00,19.93,19.93,19.9,19.92,202423.3784746971,7.6207,7.6207,7.6092,7.6168,202423.3785
2012-08-24 14:20:00,19.91,19.93,19.9,19.9,413399.857448325,7.613,7.6207,7.6092,7.6092,413399.8574
2012-08-24 14:30:00,19.9,19.91,19.88,19.88,198622.00047517224,7.6092,7.613,7.6015,7.6015,198622.0005
2012-08-24 14:40:00,19.88,19.9,19.88,19.89,225706.8187217867,7.6015,7.6092,7.6015,7.6054,225706.8187
2012-08-24 14:50:00,19.89,19.9,19.82,19.83,826799.71489665,7.6054,7.6092,7.5786,7.5824,826799.7149
2012-08-24 15:00:00,19.83,19.87,19.83,19.87,422903.3024471371,7.5824,7.5977,7.5824,7.5977,422903.3024
2012-08-24 15:10:00,19.88,19.88,19.82,19.82,1201710.6200997862,7.6015,7.6015,7.5786,7.5786,1201710.6201
2012-08-24 15:20:00,19.83,19.83,19.81,19.82,434307.4364457116,7.5824,7.5824,7.5748,7.5786,434307.4364
2012-08-24 15:30:00,19.82,19.86,19.8,19.82,448325.0178189594,7.5786,7.5939,7.571,7.5786,448325.0178
2012-08-24 15:40:00,19.82,19.85,19.79,19.83,984081.7296269898,7.5786,7.5901,7.5671,7.5824,984081.7296
2012-08-24 15:50:00,19.83,19.85,19.79,19.82,1806842.4803991448,7.5824,7.5901,7.5671,7.5786,1806842.4804
2012-08-27 09:30:00,19.93,19.94,19.78,19.8,894986.9327631267,7.6207,7.6245,7.5633,7.571,894986.9328
2012-08-27 09:40:00,19.79,19.82,19.69,19.75,445711.5704442861,7.5671,7.5786,7.5289,7.5518,445711.5704
2012-08-27 09:50:00,19.75,19.79,19.71,19.74,1355428.8429555714,7.5518,7.5671,7.5365,7.548,1355428.843
2012-08-27 10:00:00,19.74,19.79,19.67,19.71,1175338.5602280828,7.548,7.5671,7.5212,7.5365,1175338.5602
2012-08-27 10:10:00,19.71,19.76,19.69,19.73,255880.256593015,7.5365,7.5557,7.5289,7.5442,255880.2566
2012-08-27 10:20:00,19.73,19.74,19.68,19.72,157757.18698028036,7.5442,7.548,7.5251,7.5404,157757.187
2012-08-27 10:30:00,19.72,19.74,19.68,19.71,239249.22784509385,7.5404,7.548,7.5251,7.5365,239249.2278
2012-08-27 10:40:00,19.71,19.72,19.68,19.68,221430.2684723212,7.5365,7.5404,7.5251,7.5251,221430.2685
2012-08-27 10:50:00,19.68,19.7,19.64,19.67,211689.23734853885,7.5251,7.5327,7.5098,7.5212,211689.2373
2012-08-27 11:00:00,19.67,19.76,19.66,19.74,227845.09384651936,7.5212,7.5557,7.5174,7.548,227845.0938
2012-08-27 11:10:00,19.74,19.8,19.73,19.8,174625.80185317178,7.548,7.571,7.5442,7.571,174625.8019
2012-08-27 11:20:00,19.8,19.82,19.79,19.82,247802.32834402472,7.571,7.5786,7.5671,7.5786,247802.3283
2012-08-27 11:30:00,19.82,19.86,19.82,19.82,378237.1109527204,7.5786,7.5939,7.5786,7.5786,378237.111
2012-08-27 11:40:00,19.82,19.83,19.79,19.82,227369.9215965788,7.5786,7.5824,7.5671,7.5786,227369.9216
2012-08-27 11:50:00,19.82,19.82,19.78,19.8,140413.39985744833,7.5786,7.5786,7.5633,7.571,140413.3999
2012-08-27 12:00:00,19.8,19.82,19.78,19.79,126633.40460917084,7.571,7.5786,7.5633,7.5671,126633.4046
2012-08-27 12:10:00,19.79,19.81,19.77,19.77,212639.5818484201,7.5671,7.5748,7.5595,7.5595,212639.5818
2012-08-27 12:20:00,19.77,19.8,19.75,19.75,236160.60822047992,7.5595,7.571,7.5518,7.5518,236160.6082
2012-08-27 12:30:00,19.75,19.75,19.7,19.71,278213.3523402233,7.5518,7.5518,7.5327,7.5365,278213.3523
2012-08-27 12:40:00,19.71,19.75,19.71,19.74,212639.5818484201,7.5365,7.5518,7.5365,7.548,212639.5818
2012-08-27 12:50:00,19.74,19.74,19.71,19.74,112140.6509859824,7.548,7.548,7.5365,7.548,112140.651
2012-08-27 13:00:00,19.74,19.76,19.73,19.75,466381.5633167023,7.548,7.5557,7.5442,7.5518,466381.5633
2012-08-27 13:10:00,19.75,19.78,19.75,19.76,138275.1247327156,7.5518,7.5633,7.5518,7.5557,138275.1247
2012-08-27 13:20:00,19.76,19.81,19.76,19.8,206224.7564742219,7.5557,7.5748,7.5557,7.571,206224.7565
2012-08-27 13:30:00,19.8,19.81,19.79,19.8,117605.13186029936,7.571,7.5748,7.5671,7.571,117605.1319
2012-08-27 13:40:00,19.79,19.82,19.77,19.82,479448.8001900689,7.5671,7.5786,7.5595,7.5786,479448.8002
2012-08-27 13:50:00,19.82,19.83,19.81,19.82,574483.2501781896,7.5786,7.5824,7.5748,7.5786,574483.2502
2012-08-27 14:00:00,19.82,19.85,19.82,19.82,180090.28272748872,7.5786,7.5901,7.5786,7.5786,180090.2827
2012-08-27 14:10:00,19.82,19.84,19.81,19.82,1042765.5024946544,7.5786,7.5862,7.5748,7.5786,1042765.5025
2012-08-27 14:20:00,19.82,19.82,19.79,19.8,360180.56545497745,7.5786,7.5786,7.5671,7.571,360180.5655
2012-08-27 14:30:00,19.8,19.81,19.79,19.8,563316.7023045854,7.571,7.5748,7.5671,7.571,563316.7023
2012-08-27 14:40:00,19.8,19.8,19.77,19.78,288667.14183891664,7.571,7.571,7.5595,7.5633,288667.1418
2012-08-27 14:50:00,19.78,19.79,19.77,19.78,451176.051318603,7.5633,7.5671,7.5595,7.5633,451176.0513
2012-08-27 15:00:00,19.78,19.79,19.75,19.76,346162.9840817296,7.5633,7.5671,7.5518,7.5557,346162.9841
2012-08-27 15:10:00,19.75,19.76,19.73,19.75,447374.67331907817,7.5518,7.5557,7.5442,7.5518,447374.6733
2012-08-27 15:20:00,19.75,19.76,19.74,19.74,319078.16583511524,7.5518,7.5557,7.548,7.548,319078.1658
2012-08-27 15:30:00,19.74,19.75,19.73,19.74,430030.8861962461,7.548,7.5518,7.5442,7.548,430030.8862
2012-08-27 15:40:00,19.74,19.77,19.73,19.75,528629.1280589214,7.548,7.5595,7.5442,7.5518,528629.1281
2012-08-27 15:50:00,19.75,19.78,19.73,19.78,891898.3131385128,7.5518,7.5633,7.5442,7.5633,891898.3131
2012-08-28 09:30:00,19.72,19.87,19.72,19.78,786885.2459016393,7.5404,7.5977,7.5404,7.5633,786885.2459
2012-08-28 09:40:00,19.78,19.82,19.75,19.77,385364.6947018294,7.5633,7.5786,7.5518,7.5595,385364.6947
2012-08-28 09:50:00,19.76,19.79,19.7,19.77,263958.18484200526,7.5557,7.5671,7.5327,7.5595,263958.1848
2012-08-28 10:00:00,19.78,19.78,19.67,19.73,385364.6947018294,7.5633,7.5633,7.5212,7.5442,385364.6947
2012-08-28 10:10:00,19.73,19.78,19.71,19.74,413875.02969826566,7.5442,7.5633,7.5365,7.548,413875.0297
2012-08-28 10:20:00,19.75,19.79,19.75,19.76,677120.4561653599,7.5518,7.5671,7.5518,7.5557,677120.4562
2012-08-28 10:30:00,19.76,19.79,19.74,19.77,191494.4167260632,7.5557,7.5671,7.548,7.5595,191494.4167
2012-08-28 10:40:00,19.77,19.78,19.75,19.75,192444.7612259444,7.5595,7.5633,7.5518,7.5518,192444.7612
2012-08-28 10:50:00,19.75,19.77,19.71,19.72,355428.8429555714,7.5518,7.5595,7.5365,7.5404,355428.843
2012-08-28 11:00:00,19.72,19.75,19.7,19.74,363981.9434545023,7.5404,7.5518,7.5327,7.548,363981.9435
2012-08-28 11:10:00,19.74,19.77,19.72,19.77,558327.3936802091,7.548,7.5595,7.5404,7.5595,558327.3937
2012-08-28 11:20:00,19.77,19.78,19.76,19.78,271560.9408410549,7.5595,7.5633,7.5557,7.5633,271560.9408
2012-08-28 11:30:00,19.78,19.8,19.77,19.78,457828.4628177715,7.5633,7.571,7.5595,7.5633,457828.4628
2012-08-28 11:40:00,19.78,19.8,19.77,19.79,246614.3977191732,7.5633,7.571,7.5595,7.5671,246614.3977
2012-08-28 11:50:00,19.78,19.79,19.78,19.78,334758.85008315515,7.5633,7.5671,7.5633,7.5633,334758.8501
2012-08-28 12:00:00,19.78,19.8,19.78,19.79,380850.55832739366,7.5633,7.571,7.5633,7.5671,380850.5583
2012-08-28 12:10:00,19.79,19.8,19.78,19.78,566405.3219291994,7.5671,7.571,7.5633,7.5633,566405.3219
2012-08-28 12:20:00,19.78,19.8,19.77,19.78,426467.0943216916,7.5633,7.571,7.5595,7.5633,426467.0943
2012-08-28 12:30:00,19.78,19.79,19.76,19.76,161796.1511047755,7.5633,7.5671,7.5557,7.5557,161796.1511
2012-08-28 12:40:00,19.76,19.78,19.74,19.75,128534.09360893324,7.5557,7.5633,7.548,7.5518,128534.0936
2012-08-28 12:50:00,19.75,19.78,19.75,19.78,98360.65573770492,7.5518,7.5633,7.5518,7.5633,98360.6557
2012-08-28 13:00:00,19.78,19.78,19.76,19.78,246139.2254692326,7.5633,7.5633,7.5557,7.5633,246139.2255
2012-08-28 13:10:00,19.78,19.78,19.77,19.78,133285.81610833926,7.5633,7.5633,7.5595,7.5633,133285.8161
2012-08-28 13:20:00,19.78,19.78,19.77,19.77,210263.72059871705,7.5633,7.5633,7.5595,7.5595,210263.7206
2012-08-28 13:30:00,19.77,19.78,19.77,19.77,138987.88310762652,7.5595,7.5633,7.5595,7.5595,138987.8831
2012-08-28 13:40:00,19.77,19.77,19.77,19.77,89332.38298883346,7.5595,7.5595,7.5595,7.5595,89332.383
2012-08-28 13:50:00,19.77,19.78,19.74,19.77,295557.13946305536,7.5595,7.5633,7.548,7.5595,295557.1395
2012-08-28 14:00:00,19.78,19.79,19.77,19.78,304585.4122119268,7.5633,7.5671,7.5595,7.5633,304585.4122
2012-08-28 14:10:00,19.78,19.79,19.77,19.79,471846.04419101926,7.5633,7.5671,7.5595,7.5671,471846.0442
2012-08-28 14:20:00,19.79,19.79,19.78,19.78,244238.5364694702,7.5671,7.5671,7.5633,7.5633,244238.5365
2012-08-28 14:30:00,19.78,19.8,19.78,19.79,381325.7305773343,7.5633,7.571,7.5633,7.5671,381325.7306
2012-08-28 14:40:00,19.79,19.8,19.78,19.79,362081.2544547399,7.5671,7.571,7.5633,7.5671,362081.2545
2012-08-28 14:50:00,19.79,19.82,19.78,19.82,636968.401045379,7.5671,7.5786,7.5633,7.5786,636968.401
2012-08-28 15:00:00,19.82,19.84,19.8,19.81,478498.4556901877,7.5786,7.5862,7.571,7.5748,478498.4557
2012-08-28 15:10:00,19.81,19.85,19.81,19.83,530054.6448087431,7.5748,7.5901,7.5748,7.5824,530054.6448
2012-08-28 15:20:00,19.84,19.84,19.79,19.8,710857.6859111428,7.5862,7.5862,7.5671,7.571,710857.6859
2012-08-28 15:30:00,19.8,19.8,19.77,19.78,500118.7930624852,7.571,7.571,7.5595,7.5633,500118.7931
2012-08-28 15:40:00,19.79,19.81,19.78,19.81,534806.3673081492,7.5671,7.5748,7.5633,7.5748,534806.3673
2012-08-28 15:50:00,19.81,19.81,19.76,19.76,1349726.7759562845,7.5748,7.5748,7.5557,7.5557,1349726.776
2012-08-29 09:30:00,19.89,20.1,19.87,19.98,1533143.2644333572,7.6054,7.6857,7.5977,7.6398,1533143.2644
2012-08-29 09:40:00,19.98,20.08,19.98,20.04,969351.3898788312,7.6398,7.678,7.6398,7.6627,969351.3899
2012-08-29 09:50:00,20.04,20.05,19.98,20.03,434545.0225706819,7.6627,7.6665,7.6398,7.6589,434545.0226
2012-08-29 10:00:00,20.03,20.07,20.02,20.07,803041.1023996199,7.6589,7.6742,7.6551,7.6742,803041.1024
2012-08-29 10:10:00,20.07,20.15,20.05,20.13,864575.908766928,7.6742,7.7048,7.6665,7.6971,864575.9088
2012-08-29 10:20:00,20.12,20.17,20.12,20.14,564979.8051793776,7.6933,7.7124,7.6933,7.701,564979.8052
2012-08-29 10:30:00,20.14,20.17,20.08,20.08,522214.3026847232,7.701,7.7124,7.678,7.678,522214.3027
2012-08-29 10:40:00,20.09,20.1,19.98,19.99,709907.3414112616,7.6818,7.6857,7.6398,7.6436,709907.3414
2012-08-29 10:50:00,19.99,20.0,19.94,19.96,740080.7792824899,7.6436,7.6474,7.6245,7.6321,740080.7793
2012-08-29 11:00:00,19.95,19.98,19.93,19.97,466856.7355666429,7.6283,7.6398,7.6207,7.636,466856.7356
2012-08-29 11:10:00,19.97,20.0,19.97,19.98,627702.5421715372,7.636,7.6474,7.636,7.6398,627702.5422
2012-08-29 11:20:00,19.98,20.03,19.98,20.02,579947.7310525066,7.6398,7.6589,7.6398,7.6551,579947.7311
2012-08-29 11:30:00,20.02,20.05,20.01,20.01,437396.0560703255,7.6551,7.6665,7.6512,7.6512,437396.0561
2012-08-29 11:40:00,20.01,20.06,20.01,20.04,398669.5177001663,7.6512,7.6704,7.6512,7.6627,398669.5177
2012-08-29 11:50:00,20.04,20.04,20.01,20.03,916132.0978854836,7.6627,7.6627,7.6512,7.6589,916132.0979
2012-08-29 12:00:00,20.03,20.04,20.01,20.03,726538.3701591827,7.6589,7.6627,7.6512,7.6589,726538.3702
2012-08-29 12:10:00,20.03,20.06,20.03,20.03,345450.22570681875,7.6589,7.6704,7.6589,7.6589,345450.2257
2012-08-29 12:20:00,20.03,20.04,20.01,20.03,306010.92896174866,7.6589,7.6627,7.6512,7.6589,306010.929
2012-08-29 12:30:00,20.03,20.03,20.02,20.03,204086.4813494892,7.6589,7.6589,7.6551,7.6589,204086.4813
2012-08-29 12:40:00,20.02,20.03,20.01,20.01,249465.43121881684,7.6551,7.6589,7.6512,7.6512,249465.4312
2012-08-29 12:50:00,20.01,20.03,20.0,20.01,277263.0078403421,7.6512,7.6589,7.6474,7.6512,277263.0078
2012-08-29 13:00:00,20.0,20.01,19.97,19.98,322404.3715846995,7.6474,7.6512,7.636,7.6398,322404.3716
2012-08-29 13:10:00,19.98,20.02,19.98,20.0,356616.7735804229,7.6398,7.6551,7.6398,7.6474,356616.7736
2012-08-29 13:20:00,20.01,20.03,20.0,20.01,221905.44072226185,7.6512,7.6589,7.6474,7.6512,221905.4407
2012-08-29 13:30:00,20.01,20.03,20.01,20.03,320028.51033499645,7.6512,7.6589,7.6512,7.6589,320028.5103
2012-08-29 13:40:00,20.03,20.04,20.03,20.03,436683.29769541457,7.6589,7.6627,7.6589,7.6589,436683.2977
2012-08-29 13:50:00,20.03,20.04,20.02,20.02,335946.78070800664,7.6589,7.6627,7.6551,7.6551,335946.7807
2012-08-29 14:00:00,20.03,20.03,19.97,20.0,431931.57519600855,7.6589,7.6589,7.636,7.6474,431931.5752
2012-08-29 14:10:00,20.0,20.0,19.98,19.98,493703.967688287,7.6474,7.6474,7.6398,7.6398,493703.9677
2012-08-29 14:20:00,19.99,20.03,19.98,20.01,550962.2238061298,7.6436,7.6589,7.6398,7.6512,550962.2238
2012-08-29 14:30:00,20.01,20.02,19.98,19.99,253741.98146828223,7.6512,7.6551,7.6398,7.6436,253741.9815
2012-08-29 14:40:00,19.99,20.01,19.99,19.99,390591.58945117606,7.6436,7.6512,7.6436,7.6436,390591.5895
2012-08-29 14:50:00,19.98,20.02,19.98,20.01,331195.0582086006,7.6398,7.6551,7.6398,7.6512,331195.0582
2012-08-29 15:00:00,20.01,20.01,19.97,20.0,725825.6117842718,7.6512,7.6512,7.636,7.6474,725825.6118
2012-08-29 15:10:00,20.0,20.04,20.0,20.03,1646947.0182941316,7.6474,7.6627,7.6474,7.6589,1646947.0183
2012-08-29 15:20:00,20.03,20.04,20.03,20.03,402470.8956996912,7.6589,7.6627,7.6589,7.6589,402470.8957
2012-08-29 15:30:00,20.03,20.03,20.01,20.01,716084.5806604894,7.6589,7.6589,7.6512,7.6512,716084.5807
2012-08-29 15:40:00,20.01,20.05,20.0,20.01,954383.464005702,7.6512,7.6665,7.6474,7.6512,954383.464
2012-08-29 15:50:00,20.01,20.03,19.98,19.98,1608220.4799239724,7.6512,7.6589,7.6398,7.6398,1608220.4799
2012-08-30 09:30:00,19.85,19.91,19.71,19.82,813257.3057733428,7.5901,7.613,7.5365,7.5786,813257.3058
2012-08-30 09:40:00,19.82,19.87,19.77,19.86,405321.9291993348,7.5786,7.5977,7.5595,7.5939,405321.9292
2012-08-30 09:50:00,19.86,19.87,19.85,19.85,366120.21857923496,7.5939,7.5977,7.5901,7.5901,366120.2186
2012-08-30 10:00:00,19.86,19.87,19.81,19.84,354240.9123307199,7.5939,7.5977,7.5748,7.5862,354240.9123
2012-08-30 10:10:00,19.84,19.89,19.82,19.83,251128.53409360893,7.5862,7.6054,7.5786,7.5824,251128.5341
2012-08-30 10:20:00,19.83,19.83,19.74,19.76,686861.4872891423,7.5824,7.5824,7.548,7.5557,686861.4873
2012-08-30 10:30:00,19.76,19.8,19.75,19.78,327868.8524590164,7.5557,7.571,7.5518,7.5633,327868.8525
2012-08-30 10:40:00,19.78,19.79,19.73,19.73,220242.33784746967,7.5633,7.5671,7.5442,7.5442,220242.3378
2012-08-30 10:50:00,19.73,19.74,19.68,19.71,466619.1494416726,7.5442,7.548,7.5251,7.5365,466619.1494
2012-08-30 11:00:00,19.71,19.71,19.68,19.68,331670.23045854125,7.5365,7.5365,7.5251,7.5251,331670.2305
2012-08-30 11:10:00,19.68,19.7,19.66,19.7,455215.01544309815,7.5251,7.5327,7.5174,7.5327,455215.0154
2012-08-30 11:20:00,19.7,19.71,19.68,19.7,549536.7070563079,7.5327,7.5365,7.5251,7.5327,549536.7071
2012-08-30 11:30:00,19.71,19.71,19.68,19.69,193157.5196008553,7.5365,7.5365,7.5251,7.5289,193157.5196
2012-08-30 11:40:00,19.69,19.71,19.67,19.68,227369.9215965788,7.5289,7.5365,7.5212,7.5251,227369.9216
2012-08-30 11:50:00,19.68,19.68,19.64,19.66,256117.84271798527,7.5251,7.5251,7.5098,7.5174,256117.8427
2012-08-30 12:00:00,19.66,19.67,19.64,19.64,199334.7588500832,7.5174,7.5212,7.5098,7.5098,199334.7589
2012-08-30 12:10:00,19.64,19.66,19.63,19.63,167973.39035400332,7.5098,7.5174,7.5059,7.5059,167973.3904
2012-08-30 12:20:00,19.63,19.64,19.61,19.62,293418.86433832266,7.5059,7.5098,7.4983,7.5021,293418.8643
2012-08-30 12:30:00,19.62,19.66,19.62,19.63,243763.3642195296,7.5021,7.5174,7.5021,7.5059,243763.3642
2012-08-30 12:40:00,19.63,19.64,19.63,19.63,210263.72059871705,7.5059,7.5098,7.5059,7.5059,210263.7206
2012-08-30 12:50:00,19.63,19.63,19.61,19.62,135899.2634830126,7.5059,7.5059,7.4983,7.5021,135899.2635
2012-08-30 13:00:00,19.62,19.62,19.58,19.58,324067.47445949155,7.5021,7.5021,7.4868,7.4868,324067.4745
2012-08-30 13:10:00,19.58,19.62,19.57,19.59,410073.6516987408,7.4868,7.5021,7.483,7.4907,410073.6517
2012-08-30 13:20:00,19.59,19.59,19.56,19.58,426467.0943216916,7.4907,7.4907,7.4792,7.4868,426467.0943
2012-08-30 13:30:00,19.58,19.59,19.57,19.58,257543.35946780708,7.4868,7.4907,7.483,7.4868,257543.3595
2012-08-30 13:40:00,19.58,19.61,19.58,19.6,280589.2135899264,7.4868,7.4983,7.4868,7.4945,280589.2136
2012-08-30 13:50:00,19.6,19.61,19.58,19.6,237348.53884533144,7.4945,7.4983,7.4868,7.4945,237348.5388
2012-08-30 14:00:00,19.6,19.66,19.59,19.63,411261.58232359233,7.4945,7.5174,7.4907,7.5059,411261.5823
2012-08-30 14:10:00,19.63,19.68,19.63,19.66,525540.5084343074,7.5059,7.5251,7.5059,7.5174,525540.5084
2012-08-30 14:20:00,19.65,19.66,19.63,19.63,297220.2423378475,7.5136,7.5174,7.5059,7.5059,297220.2423
2012-08-30 14:30:00,19.64,19.64,19.61,19.62,229033.02447137088,7.5098,7.5098,7.4983,7.5021,229033.0245
2012-08-30 14:40:00,19.62,19.64,19.61,19.63,222380.6129722024,7.5021,7.5098,7.4983,7.5059,222380.613
2012-08-30 14:50:00,19.64,19.66,19.63,19.64,380375.3860774531,7.5098,7.5174,7.5059,7.5098,380375.3861
2012-08-30 15:00:00,19.64,19.65,19.63,19.64,457828.4628177715,7.5098,7.5136,7.5059,7.5098,457828.4628
2012-08-30 15:10:00,19.64,19.64,19.63,19.64,363031.59895462106,7.5098,7.5098,7.5059,7.5098,363031.599
2012-08-30 15:20:00,19.64,19.65,19.6,19.64,569256.355428843,7.5098,7.5136,7.4945,7.5098,569256.3554
2012-08-30 15:30:00,19.64,19.68,19.64,19.68,735091.4706581136,7.5098,7.5251,7.5098,7.5251,735091.4707
2012-08-30 15:40:00,19.68,19.69,19.58,19.6,852459.0163934426,7.5251,7.5289,7.4868,7.4945,852459.0164
2012-08-30 15:50:00,19.6,19.6,19.58,19.6,1212164.4095984795,7.4945,7.4945,7.4868,7.4945,1212164.4096
2012-08-31 09:30:00,19.78,19.85,19.74,19.83,1088382.0384889522,7.5633,7.5901,7.548,7.5824,1088382.0385
2012-08-31 09:40:00,19.82,19.83,19.78,19.83,526490.8529341887,7.5786,7.5824,7.5633,7.5824,526490.8529
2012-08-31 09:50:00,19.83,19.86,19.79,19.85,762651.4611546686,7.5824,7.5939,7.5671,7.5901,762651.4612
2012-08-31 10:00:00,19.85,19.85,19.68,19.71,866239.0116417202,7.5901,7.5901,7.5251,7.5365,866239.0116
2012-08-31 10:10:00,19.71,19.88,19.7,19.87,1099073.414112616,7.5365,7.6015,7.5327,7.5977,1099073.4141
2012-08-31 10:20:00,19.88,19.92,19.87,19.92,827987.6455215015,7.6015,7.6168,7.5977,7.6168,827987.6455
2012-08-31 10:30:00,19.92,19.98,19.89,19.96,637918.7455452601,7.6168,7.6398,7.6054,7.6321,637918.7455
2012-08-31 10:40:00,19.96,20.02,19.96,20.0,561891.1855547637,7.6321,7.6551,7.6321,7.6474,561891.1856
2012-08-31 10:50:00,20.0,20.08,20.0,20.06,714896.6500356379,7.6474,7.678,7.6474,7.6704,714896.65
2012-08-31 11:00:00,20.06,20.12,20.06,20.09,996198.6220004752,7.6704,7.6933,7.6704,7.6818,996198.622
2012-08-31 11:10:00,20.09,20.12,20.04,20.05,450463.2929436921,7.6818,7.6933,7.6627,7.6665,450463.2929
2012-08-31 11:20:00,20.05,20.1,20.04,20.05,638393.9177952008,7.6665,7.6857,7.6627,7.6665,638393.9178
2012-08-31 11:30:00,20.05,20.06,20.01,20.03,338560.22808268,7.6665,7.6704,7.6512,7.6589,338560.2281
2012-08-31 11:40:00,20.03,20.03,19.99,20.01,254929.91209313367,7.6589,7.6589,7.6436,7.6512,254929.9121
2012-08-31 11:50:00,20.0,20.02,19.99,19.99,280589.2135899264,7.6474,7.6551,7.6436,7.6436,280589.2136
2012-08-31 12:00:00,19.99,20.01,19.92,19.93,536469.4701829413,7.6436,7.6512,7.6168,7.6207,536469.4702
2012-08-31 12:10:00,19.92,19.95,19.86,19.94,454027.0848182466,7.6168,7.6283,7.5939,7.6245,454027.0848
2012-08-31 12:20:00,19.94,19.97,19.91,19.95,222618.1990971728,7.6245,7.636,7.613,7.6283,222618.1991
2012-08-31 12:30:00,19.95,20.0,19.93,19.96,280351.6274649561,7.6283,7.6474,7.6207,7.6321,280351.6275
2012-08-31 12:40:00,19.96,19.98,19.94,19.95,107388.9284865764,7.6321,7.6398,7.6245,7.6283,107388.9285
2012-08-31 12:50:00,19.95,19.98,19.93,19.97,119980.99311000238,7.6283,7.6398,7.6207,7.636,119980.9931
2012-08-31 13:00:00,19.97,19.98,19.94,19.95,146590.6391066762,7.636,7.6398,7.6245,7.6283,146590.6391
2012-08-31 13:10:00,19.94,19.94,19.89,19.9,259919.2207175101,7.6245,7.6245,7.6054,7.6092,259919.2207
2012-08-31 13:20:00,19.9,19.9,19.87,19.9,233309.5747208363,7.6092,7.6092,7.5977,7.6092,233309.5747
2012-08-31 13:30:00,19.9,19.9,19.88,19.9,212401.9957234497,7.6092,7.6092,7.6015,7.6092,212401.9957
2012-08-31 13:40:00,19.9,19.95,19.9,19.95,157519.60085531004,7.6092,7.6283,7.6092,7.6283,157519.6009
2012-08-31 13:50:00,19.95,20.0,19.95,19.98,266571.6322166785,7.6283,7.6474,7.6283,7.6398,266571.6322
2012-08-31 14:00:00,19.98,20.01,19.97,20.01,162271.3233547161,7.6398,7.6512,7.636,7.6512,162271.3234
2012-08-31 14:10:00,20.01,20.01,19.98,20.0,341886.4338322642,7.6512,7.6512,7.6398,7.6474,341886.4338
2012-08-31 14:20:00,20.0,20.03,19.98,20.03,361843.6683297696,7.6474,7.6589,7.6398,7.6589,361843.6683
2012-08-31 14:30:00,20.03,20.03,20.0,20.02,196246.13922546923,7.6589,7.6589,7.6474,7.6551,196246.1392
2012-08-31 14:40:00,20.02,20.02,19.99,20.01,196958.8976003801,7.6551,7.6551,7.6436,7.6512,196958.8976
2012-08-31 14:50:00,20.01,20.03,20.01,20.02,187930.62485150868,7.6512,7.6589,7.6512,7.6551,187930.6249
2012-08-31 15:00:00,20.02,20.02,19.93,19.93,322404.3715846995,7.6551,7.6551,7.6207,7.6207,322404.3716
2012-08-31 15:10:00,19.93,19.96,19.9,19.95,343549.53670705634,7.6207,7.6321,7.6092,7.6283,343549.5367
2012-08-31 15:20:00,19.95,19.99,19.95,19.96,342599.19220717513,7.6283,7.6436,7.6283,7.6321,342599.1922
2012-08-31 15:30:00,19.96,19.98,19.93,19.94,355428.8429555714,7.6321,7.6398,7.6207,7.6245,355428.843
2012-08-31 15:40:00,19.94,19.97,19.93,19.95,466381.5633167023,7.6245,7.636,7.6207,7.6283,466381.5633
2012-08-31 15:50:00,19.95,20.03,19.95,19.98,1197196.4837253506,7.6283,7.6589,7.6283,7.6398,1197196.4837
2012-09-04 09:30:00,19.98,20.1,19.94,20.02,1499881.206937515,7.6398,7.6857,7.6245,7.6551,1499881.2069
2012-09-04 09:40:00,20.02,20.04,19.87,19.98,718935.6141601331,7.6551,7.6627,7.5977,7.6398,718935.6142
2012-09-04 09:50:00,19.98,20.01,19.93,19.98,374435.7329531955,7.6398,7.6512,7.6207,7.6398,374435.733
2012-09-04 10:00:00,19.98,19.99,19.86,19.86,463292.9436920884,7.6398,7.6436,7.5939,7.5939,463292.9437
2012-09-04 10:10:00,19.86,19.9,19.86,19.89,525778.0945592778,7.5939,7.6092,7.5939,7.6054,525778.0946
2012-09-04 10:20:00,19.89,19.89,19.8,19.82,660964.5996673794,7.6054,7.6054,7.571,7.5786,660964.5997
2012-09-04 10:30:00,19.82,19.86,19.79,19.85,519363.2691850796,7.5786,7.5939,7.5671,7.5901,519363.2692
2012-09-04 10:40:00,19.85,19.85,19.79,19.8,313376.098835828,7.5901,7.5901,7.5671,7.571,313376.0988
2012-09-04 10:50:00,19.81,19.85,19.7,19.74,454502.2570681872,7.5748,7.5901,7.5327,7.548,454502.2571
2012-09-04 11:00:00,19.74,19.76,19.7,19.7,459729.1518175339,7.548,7.5557,7.5327,7.5327,459729.1518
2012-09-04 11:10:00,19.7,19.74,19.68,19.74,382038.4889522452,7.5327,7.548,7.5251,7.548,382038.489
2012-09-04 11:20:00,19.74,19.75,19.71,19.73,207412.68709907343,7.548,7.5518,7.5365,7.5442,207412.6871
2012-09-04 11:30:00,19.73,19.74,19.69,19.72,175576.146353053,7.5442,7.548,7.5289,7.5404,175576.1464
2012-09-04 11:40:00,19.71,19.74,19.71,19.74,431693.9890710383,7.5365,7.548,7.5365,7.548,431693.9891
2012-09-04 11:50:00,19.74,19.77,19.73,19.75,214777.8569731528,7.548,7.5595,7.5442,7.5518,214777.857
2012-09-04 12:00:00,19.75,19.76,19.72,19.74,552387.7405559515,7.5518,7.5557,7.5404,7.548,552387.7406
2012-09-04 12:10:00,19.74,19.76,19.74,19.74,276550.2494654312,7.548,7.5557,7.548,7.548,276550.2495
2012-09-04 12:20:00,19.74,19.75,19.72,19.73,274174.3882157282,7.548,7.5518,7.5404,7.5442,274174.3882
2012-09-04 12:30:00,19.74,19.76,19.73,19.75,491328.106438584,7.548,7.5557,7.5442,7.5518,491328.1064
2012-09-04 12:40:00,19.75,19.75,19.73,19.73,210738.89284865765,7.5518,7.5518,7.5442,7.5442,210738.8928
2012-09-04 12:50:00,19.73,19.76,19.73,19.75,205036.8258493704,7.5442,7.5557,7.5442,7.5518,205036.8258
2012-09-04 13:00:00,19.75,19.79,19.75,19.79,292943.692088382,7.5518,7.5671,7.5518,7.5671,292943.6921
2012-09-04 13:10:00,19.79,19.84,19.78,19.83,347350.9147065812,7.5671,7.5862,7.5633,7.5824,347350.9147
2012-09-04 13:20:00,19.83,19.87,19.82,19.87,241149.91684485623,7.5824,7.5977,7.5786,7.5977,241149.9168
2012-09-04 13:30:00,19.87,19.88,19.82,19.82,297220.2423378475,7.5977,7.6015,7.5786,7.5786,297220.2423
2012-09-04 13:40:00,19.82,19.85,19.82,19.84,264195.77096697554,7.5786,7.5901,7.5786,7.5862,264195.771
2012-09-04 13:50:00,19.83,19.85,19.82,19.84,141838.91660727013,7.5824,7.5901,7.5786,7.5862,141838.9166
2012-09-04 14:00:00,19.84,19.86,19.81,19.85,229983.3689712521,7.5862,7.5939,7.5748,7.5901,229983.369
2012-09-04 14:10:00,19.86,19.91,19.85,19.91,223330.9574720836,7.5939,7.613,7.5901,7.613,223330.9575
2012-09-04 14:20:00,19.9,19.93,19.9,19.93,197434.06985032075,7.6092,7.6207,7.6092,7.6207,197434.0699
2012-09-04 14:30:00,19.92,20.01,19.92,19.99,492516.03706343553,7.6168,7.6512,7.6168,7.6436,492516.0371
2012-09-04 14:40:00,19.99,19.99,19.93,19.95,423140.8885721074,7.6436,7.6436,7.6207,7.6283,423140.8886
2012-09-04 14:50:00,19.95,19.98,19.93,19.96,399382.2760750773,7.6283,7.6398,7.6207,7.6321,399382.2761
2012-09-04 15:00:00,19.96,19.97,19.93,19.97,333808.50558327395,7.6321,7.636,7.6207,7.636,333808.5056
2012-09-04 15:10:00,19.97,20.0,19.96,19.98,407935.3765740081,7.636,7.6474,7.6321,7.6398,407935.3766
2012-09-04 15:20:00,19.98,20.02,19.98,20.01,512235.68543597055,7.6398,7.6551,7.6398,7.6512,512235.6854
2012-09-04 15:30:00,20.01,20.03,19.95,19.95,686623.901164172,7.6512,7.6589,7.6283,7.6283,686623.9012
2012-09-04 15:40:00,19.95,19.96,19.93,19.95,444286.05369446427,7.6283,7.6321,7.6207,7.6283,444286.0537
2012-09-04 15:50:00,19.95,19.95,19.93,19.93,924922.7845093848,7.6283,7.6283,7.6207,7.6207,924922.7845
2012-09-05 09:30:00,19.58,19.71,19.52,19.62,2517224.994060347,7.4868,7.5365,7.4639,7.5021,2517224.9941
2012-09-05 09:40:00,19.61,19.66,19.51,19.64,1765502.4946543125,7.4983,7.5174,7.4601,7.5098,1765502.4947
2012-09-05 09:50:00,19.65,19.85,19.64,19.79,1853171.7747683537,7.5136,7.5901,7.5098,7.5671,1853171.7748
2012-09-05 10:00:00,19.79,19.89,19.78,19.87,1417913.9938227609,7.5671,7.6054,7.5633,7.5977,1417913.9938
2012-09-05 10:10:00,19.87,19.88,19.82,19.87,841292.4685198384,7.5977,7.6015,7.5786,7.5977,841292.4685
2012-09-05 10:20:00,19.87,19.94,19.86,19.92,616773.5804229033,7.5977,7.6245,7.5939,7.6168,616773.5804
2012-09-05 10:30:00,19.92,19.94,19.9,19.93,430981.23069612734,7.6168,7.6245,7.6092,7.6207,430981.2307
2012-09-05 10:40:00,19.94,19.95,19.86,19.87,550487.0515561891,7.6245,7.6283,7.5939,7.5977,550487.0516
2012-09-05 10:50:00,19.87,19.87,19.79,19.79,762889.0472796389,7.5977,7.5977,7.5671,7.5671,762889.0473
2012-09-05 11:00:00,19.79,19.84,19.75,19.83,513423.6160608221,7.5671,7.5862,7.5518,7.5824,513423.6161
2012-09-05 11:10:00,19.83,19.86,19.82,19.86,247802.32834402472,7.5824,7.5939,7.5786,7.5939,247802.3283
2012-09-05 11:20:00,19.86,19.87,19.83,19.84,217866.47659776668,7.5939,7.5977,7.5824,7.5862,217866.4766
2012-09-05 11:30:00,19.84,19.87,19.83,19.84,283915.4193395105,7.5862,7.5977,7.5824,7.5862,283915.4193
2012-09-05 11:40:00,19.84,19.91,19.84,19.9,253029.2230933713,7.5862,7.613,7.5862,7.6092,253029.2231
2012-09-05 11:50:00,19.9,19.93,19.9,19.91,179615.11047754812,7.6092,7.6207,7.6092,7.613,179615.1105
2012-09-05 12:00:00,19.91,19.95,19.9,19.95,280826.79971489665,7.613,7.6283,7.6092,7.6283,280826.7997
2012-09-05 12:10:00,19.95,19.98,19.92,19.93,402708.48182466143,7.6283,7.6398,7.6168,7.6207,402708.4818
2012-09-05 12:20:00,19.92,19.93,19.9,19.92,688762.1762889047,7.6168,7.6207,7.6092,7.6168,688762.1763
2012-09-05 12:30:00,19.92,19.92,19.88,19.91,1134236.1606082206,7.6168,7.6168,7.6015,7.613,1134236.1606
2012-09-05 12:40:00,19.91,19.94,19.89,19.93,584699.4535519126,7.613,7.6245,7.6054,7.6207,584699.4536
2012-09-05 12:50:00,19.93,19.94,19.87,19.87,579947.7310525066,7.6207,7.6245,7.5977,7.5977,579947.7311
2012-09-05 13:00:00,19.87,19.91,19.87,19.9,527441.1974340698,7.5977,7.613,7.5977,7.6092,527441.1974
2012-09-05 13:10:00,19.9,19.93,19.9,19.91,447374.67331907817,7.6092,7.6207,7.6092,7.613,447374.6733
2012-09-05 13:20:00,19.92,19.93,19.9,19.91,1947731.0525065337,7.6168,7.6207,7.6092,7.613,1947731.0525
2012-09-05 13:30:00,19.91,19.92,19.85,19.86,597053.9320503683,7.613,7.6168,7.5901,7.5939,597053.9321
2012-09-05 13:40:00,19.86,19.88,19.85,19.87,495367.0705630792,7.5939,7.6015,7.5901,7.5977,495367.0706
2012-09-05 13:50:00,19.87,19.89,19.86,19.88,341173.6754573533,7.5977,7.6054,7.5939,7.6015,341173.6755
2012-09-05 14:00:00,19.88,19.91,19.87,19.91,197909.24210026136,7.6015,7.613,7.5977,7.613,197909.2421
2012-09-05 14:10:00,19.91,19.91,19.87,19.87,351389.87883107626,7.613,7.613,7.5977,7.5977,351389.8788
2012-09-05 14:20:00,19.87,19.9,19.87,19.87,328106.4385839867,7.5977,7.6092,7.5977,7.5977,328106.4386
2012-09-05 14:30:00,19.87,19.9,19.87,19.89,370634.3549536707,7.5977,7.6092,7.5977,7.6054,370634.355
2012-09-05 14:40:00,19.89,19.9,19.87,19.9,308149.20408648136,7.6054,7.6092,7.5977,7.6092,308149.2041
2012-09-05 14:50:00,19.9,19.91,19.87,19.87,320741.26870990737,7.6092,7.613,7.5977,7.5977,320741.2687
2012-09-05 15:00:00,19.87,19.88,19.84,19.87,496555.0011879306,7.5977,7.6015,7.5862,7.5977,496555.0012
2012-09-05 15:10:00,19.87,19.88,19.81,19.83,507721.5490615348,7.5977,7.6015,7.5748,7.5824,507721.5491
2012-09-05 15:20:00,19.83,19.85,19.82,19.84,613447.374673319,7.5824,7.5901,7.5786,7.5862,613447.3747
2012-09-05 15:30:00,19.83,19.87,19.82,19.85,583511.5229270611,7.5824,7.5977,7.5786,7.5901,583511.5229
2012-09-05 15:40:00,19.85,19.87,19.82,19.85,683060.1092896175,7.5901,7.5977,7.5786,7.5901,683060.1093
2012-09-05 15:50:00,19.85,19.88,19.83,19.85,1084818.2466143975,7.5901,7.6015,7.5824,7.5901,1084818.2466
2012-09-06 09:30:00,20.04,20.2,20.01,20.18,1316702.304585412,7.6627,7.7239,7.6512,7.7163,1316702.3046
2012-09-06 09:40:00,20.18,20.38,20.15,20.37,1663340.4609170824,7.7163,7.7927,7.7048,7.7889,1663340.4609
2012-09-06 09:50:00,20.37,20.46,20.35,20.41,1492991.209313376,7.7889,7.8233,7.7813,7.8042,1492991.2093
2012-09-06 10:00:00,20.4,20.49,20.39,20.44,1811119.03064861,7.8004,7.8348,7.7965,7.8157,1811119.0306
2012-09-06 10:10:00,20.44,20.53,20.44,20.53,987407.935376574,7.8157,7.8501,7.8157,7.8501,987407.9354
2012-09-06 10:20:00,20.53,20.58,20.49,20.57,995010.6913756236,7.8501,7.8692,7.8348,7.8654,995010.6914
2012-09-06 10:30:00,20.57,20.59,20.54,20.57,765502.4946543123,7.8654,7.873,7.8539,7.8654,765502.4947
2012-09-06 10:40:00,20.57,20.7,20.57,20.68,1296982.6562128772,7.8654,7.9151,7.8654,7.9074,1296982.6562
2012-09-06 10:50:00,20.68,20.74,20.66,20.73,1694464.243288192,7.9074,7.9304,7.8998,7.9266,1694464.2433
2012-09-06 11:00:00,20.73,20.74,20.58,20.61,1412687.0990734142,7.9266,7.9304,7.8692,7.8807,1412687.0991
2012-09-06 11:10:00,20.61,20.62,20.51,20.54,1255167.498218104,7.8807,7.8845,7.8424,7.8539,1255167.4982
2012-09-06 11:20:00,20.54,20.57,20.54,20.57,711808.030411024,7.8539,7.8654,7.8539,7.8654,711808.0304
2012-09-06 11:30:00,20.57,20.57,20.53,20.56,1532430.506058446,7.8654,7.8654,7.8501,7.8616,1532430.5061
2012-09-06 11:40:00,20.56,20.56,20.54,20.56,439534.33119505824,7.8616,7.8616,7.8539,7.8616,439534.3312
2012-09-06 11:50:00,20.56,20.61,20.54,20.6,635067.7120456166,7.8616,7.8807,7.8539,7.8768,635067.712
2012-09-06 12:00:00,20.59,20.62,20.59,20.6,352577.8094559278,7.873,7.8845,7.873,7.8768,352577.8095
2012-09-06 12:10:00,20.6,20.64,20.59,20.59,640532.1929199335,7.8768,7.8921,7.873,7.873,640532.1929
2012-09-06 12:20:00,20.59,20.61,20.57,20.58,316464.7184604419,7.873,7.8807,7.8654,7.8692,316464.7185
2012-09-06 12:30:00,20.57,20.58,20.55,20.57,513898.7883107626,7.8654,7.8692,7.8577,7.8654,513898.7883
2012-09-06 12:40:00,20.57,20.62,20.56,20.62,462342.5991922072,7.8654,7.8845,7.8616,7.8845,462342.5992
2012-09-06 12:50:00,20.61,20.65,20.6,20.61,492516.03706343553,7.8807,7.896,7.8768,7.8807,492516.0371
2012-09-06 13:00:00,20.61,20.65,20.61,20.62,722974.5782846282,7.8807,7.896,7.8807,7.8845,722974.5783
2012-09-06 13:10:00,20.62,20.65,20.59,20.6,866239.0116417202,7.8845,7.896,7.873,7.8768,866239.0116
2012-09-06 13:20:00,20.6,20.62,20.59,20.62,191969.5889760038,7.8768,7.8845,7.873,7.8845,191969.589
2012-09-06 13:30:00,20.61,20.64,20.61,20.63,598479.4488001901,7.8807,7.8921,7.8807,7.8883,598479.4488
2012-09-06 13:40:00,20.63,20.63,20.61,20.62,261107.1513423616,7.8883,7.8883,7.8807,7.8845,261107.1513
2012-09-06 13:50:00,20.62,20.63,20.61,20.62,336184.366832977,7.8845,7.8883,7.8807,7.8845,336184.3668
2012-09-06 14:00:00,20.62,20.63,20.6,20.62,1133760.98835828,7.8845,7.8883,7.8768,7.8845,1133760.9884
2012-09-06 14:10:00,20.62,20.62,20.6,20.62,444761.2259444048,7.8845,7.8845,7.8768,7.8845,444761.2259
2012-09-06 14:20:00,20.62,20.64,20.61,20.62,497980.5179377524,7.8845,7.8921,7.8807,7.8845,497980.5179
2012-09-06 14:30:00,20.63,20.64,20.62,20.62,581135.6616773581,7.8883,7.8921,7.8845,7.8845,581135.6617
2012-09-06 14:40:00,20.62,20.64,20.62,20.63,435020.1948206225,7.8845,7.8921,7.8845,7.8883,435020.1948
2012-09-06 14:50:00,20.63,20.64,20.59,20.59,861249.7030173438,7.8883,7.8921,7.873,7.873,861249.703
2012-09-06 15:00:00,20.59,20.61,20.58,20.59,435732.95319553337,7.873,7.8807,7.8692,7.873,435732.9532
2012-09-06 15:10:00,20.59,20.6,20.56,20.57,640769.7790449038,7.873,7.8768,7.8616,7.8654,640769.779
2012-09-06 15:20:00,20.57,20.59,20.56,20.59,702304.585412212,7.8654,7.873,7.8616,7.873,702304.5854
2012-09-06 15:30:00,20.59,20.62,20.55,20.56,1129484.4381088144,7.873,7.8845,7.8577,7.8616,1129484.4381
2012-09-06 15:40:00,20.56,20.58,20.54,20.54,969588.9760038016,7.8616,7.8692,7.8539,7.8539,969588.976
2012-09-06 15:50:00,20.54,20.59,20.54,20.58,1862200.047517225,7.8539,7.873,7.8539,7.8692,1862200.0475
2012-09-07 09:30:00,20.62,20.62,20.53,20.53,1528153.9558089809,7.8845,7.8845,7.8501,7.8501,1528153.9558
2012-09-07 09:40:00,20.53,20.58,20.5,20.55,1201948.2062247563,7.8501,7.8692,7.8386,7.8577,1201948.2062
2012-09-07 09:50:00,20.55,20.57,20.52,20.57,1325730.5773342836,7.8577,7.8654,7.8463,7.8654,1325730.5773
2012-09-07 10:00:00,20.57,20.67,20.56,20.62,2650273.224043716,7.8654,7.9036,7.8616,7.8845,2650273.224
2012-09-07 10:10:00,20.61,20.66,20.6,20.63,1440959.84794488,7.8807,7.8998,7.8768,7.8883,1440959.8479
2012-09-07 10:20:00,20.62,20.65,20.61,20.63,1230458.5412211928,7.8845,7.896,7.8807,7.8883,1230458.5412
2012-09-07 10:30:00,20.63,20.63,20.59,20.6,1322166.7854597291,7.8883,7.8883,7.873,7.8768,1322166.7855
2012-09-07 10:40:00,20.61,20.62,20.59,20.62,877643.1456402946,7.8807,7.8845,7.873,7.8845,877643.1456
2012-09-07 10:50:00,20.62,20.64,20.61,20.63,605369.4464243288,7.8845,7.8921,7.8807,7.8883,605369.4464
2012-09-07 11:00:00,20.63,20.63,20.59,20.62,599192.207175101,7.8883,7.8883,7.873,7.8845,599192.2072
2012-09-07 11:10:00,20.62,20.64,20.61,20.62,672368.733665954,7.8845,7.8921,7.8807,7.8845,672368.7337
2012-09-07 11:20:00,20.62,20.63,20.62,20.63,376098.8358279877,7.8845,7.8883,7.8845,7.8883,376098.8358
2012-09-07 11:30:00,20.63,20.65,20.62,20.63,325968.163459254,7.8883,7.896,7.8845,7.8883,325968.1635
2012-09-07 11:40:00,20.63,20.65,20.62,20.63,303397.48158707534,7.8883,7.896,7.8845,7.8883,303397.4816
2012-09-07 11:50:00,20.63,20.65,20.63,20.65,280826.79971489665,7.8883,7.896,7.8883,7.896,280826.7997
2012-09-07 12:00:00,20.65,20.65,20.64,20.65,300784.034212402,7.896,7.896,7.8921,7.896,300784.0342
2012-09-07 12:10:00,20.65,20.68,20.65,20.67,508434.3074364457,7.896,7.9074,7.896,7.9036,508434.3074
2012-09-07 12:20:00,20.67,20.7,20.67,20.67,620337.3722974579,7.9036,7.9151,7.9036,7.9036,620337.3723
2012-09-07 12:30:00,20.67,20.71,20.66,20.7,495842.2428130197,7.9036,7.9189,7.8998,7.9151,495842.2428
2012-09-07 12:40:00,20.7,20.71,20.69,20.7,526728.4390591589,7.9151,7.9189,7.9113,7.9151,526728.4391
2012-09-07 12:50:00,20.7,20.71,20.69,20.69,247327.1560940841,7.9151,7.9189,7.9113,7.9113,247327.1561
2012-09-07 13:00:00,20.69,20.7,20.67,20.68,320028.51033499645,7.9113,7.9151,7.9036,7.9074,320028.5103
2012-09-07 13:10:00,20.68,20.69,20.66,20.67,238298.88334521264,7.9074,7.9113,7.8998,7.9036,238298.8833
2012-09-07 13:20:00,20.67,20.69,20.65,20.68,175813.73247802327,7.9036,7.9113,7.896,7.9074,175813.7325
2012-09-07 13:30:00,20.68,20.69,20.65,20.65,270135.42409123306,7.9074,7.9113,7.896,7.896,270135.4241
2012-09-07 13:40:00,20.65,20.67,20.65,20.65,312425.7543359468,7.896,7.9036,7.896,7.896,312425.7543
2012-09-07 13:50:00,20.65,20.65,20.63,20.64,382513.6612021858,7.896,7.896,7.8883,7.8921,382513.6612
2012-09-07 14:00:00,20.64,20.65,20.6,20.65,621525.3029223094,7.8921,7.896,7.8768,7.896,621525.3029
2012-09-07 14:10:00,20.65,20.66,20.64,20.66,381325.7305773343,7.896,7.8998,7.8921,7.8998,381325.7306
2012-09-07 14:20:00,20.66,20.66,20.64,20.65,365645.0463292944,7.8998,7.8998,7.8921,7.896,365645.0463
2012-09-07 14:30:00,20.65,20.65,20.62,20.62,717272.511285341,7.896,7.896,7.8845,7.8845,717272.5113
2012-09-07 14:40:00,20.62,20.68,20.62,20.67,351152.292706106,7.8845,7.9074,7.8845,7.9036,351152.2927
2012-09-07 14:50:00,20.67,20.68,20.66,20.66,336421.9529579473,7.9036,7.9074,7.8998,7.8998,336421.953
2012-09-07 15:00:00,20.66,20.67,20.64,20.66,312425.7543359468,7.8998,7.9036,7.8921,7.8998,312425.7543
2012-09-07 15:10:00,20.65,20.68,20.64,20.67,704442.8605369447,7.896,7.9074,7.8921,7.9036,704442.8605
2012-09-07 15:20:00,20.67,20.71,20.65,20.71,991684.4856260394,7.9036,7.9189,7.896,7.9189,991684.4856
2012-09-07 15:30:00,20.7,20.73,20.67,20.67,938465.193632692,7.9151,7.9266,7.9036,7.9036,938465.1936
2012-09-07 15:40:00,20.67,20.69,20.65,20.68,922784.509384652,7.9036,7.9113,7.896,7.9074,922784.5094
2012-09-07 15:50:00,20.68,20.73,20.68,20.72,1898550.7246376807,7.9074,7.9266,7.9074,7.9227,1898550.7246
2012-09-10 09:30:00,20.6,20.68,20.59,20.61,1048942.7417438822,7.8768,7.9074,7.873,7.8807,1048942.7417
2012-09-10 09:40:00,20.61,20.65,20.5,20.58,1122356.8543597057,7.8807,7.896,7.8386,7.8692,1122356.8544
2012-09-10 09:50:00,20.58,20.62,20.56,20.61,815395.5808980756,7.8692,7.8845,7.8616,7.8807,815395.5809
2012-09-10 10:00:00,20.61,20.68,20.61,20.65,832264.195770967,7.8807,7.9074,7.8807,7.896,832264.1958
2012-09-10 10:10:00,20.65,20.66,20.61,20.63,500593.96531242575,7.896,7.8998,7.8807,7.8883,500593.9653
2012-09-10 10:20:00,20.63,20.65,20.61,20.62,825849.3703967688,7.8883,7.896,7.8807,7.8845,825849.3704
2012-09-10 10:30:00,20.62,20.64,20.59,20.62,539082.9175576146,7.8845,7.8921,7.873,7.8845,539082.9176
2012-09-10 10:40:00,20.62,20.64,20.62,20.63,460917.0824423854,7.8845,7.8921,7.8845,7.8883,460917.0824
2012-09-10 10:50:00,20.63,20.63,20.55,20.57,1071275.8374910906,7.8883,7.8883,7.8577,7.8654,1071275.8375
2012-09-10 11:00:00,20.57,20.58,20.52,20.54,586362.5564267047,7.8654,7.8692,7.8463,7.8539,586362.5564
2012-09-10 11:10:00,20.53,20.56,20.52,20.54,553575.6711808031,7.8501,7.8616,7.8463,7.8539,553575.6712
2012-09-10 11:20:00,20.55,20.57,20.51,20.54,791636.9684010454,7.8577,7.8654,7.8424,7.8539,791636.9684
2012-09-10 11:30:00,20.54,20.54,20.46,20.52,868614.8728914232,7.8539,7.8539,7.8233,7.8463,868614.8729
2012-09-10 11:40:00,20.51,20.59,20.5,20.59,621525.3029223094,7.8424,7.873,7.8386,7.873,621525.3029
2012-09-10 11:50:00,20.58,20.59,20.56,20.57,446186.7426942267,7.8692,7.873,7.8616,7.8654,446186.7427
2012-09-10 12:00:00,20.57,20.59,20.56,20.58,271798.5269660252,7.8654,7.873,7.8616,7.8692,271798.527
2012-09-10 12:10:00,20.58,20.59,20.54,20.54,447849.8455690188,7.8692,7.873,7.8539,7.8539,447849.8456
2012-09-10 12:20:00,20.54,20.55,20.54,20.54,272036.11309099547,7.8539,7.8577,7.8539,7.8539,272036.1131
2012-09-10 12:30:00,20.54,20.62,20.54,20.61,325255.4050843431,7.8539,7.8845,7.8539,7.8807,325255.4051
2012-09-10 12:40:00,20.62,20.62,20.61,20.62,194345.4502257068,7.8845,7.8845,7.8807,7.8845,194345.4502
2012-09-10 12:50:00,20.62,20.62,20.61,20.62,257780.9455927774,7.8845,7.8845,7.8807,7.8845,257780.9456
2012-09-10 13:00:00,20.62,20.62,20.57,20.58,249940.60346875744,7.8845,7.8845,7.8654,7.8692,249940.6035
2012-09-10 13:10:00,20.59,20.6,20.57,20.58,181990.9717272512,7.873,7.8768,7.8654,7.8692,181990.9717
2012-09-10 13:20:00,20.58,20.6,20.58,20.58,372772.63007840345,7.8692,7.8768,7.8692,7.8692,372772.6301
2012-09-10 13:30:00,20.58,20.59,20.56,20.57,364219.52957947255,7.8692,7.873,7.8616,7.8654,364219.5296
2012-09-10 13:40:00,20.58,20.58,20.51,20.52,526728.4390591589,7.8692,7.8692,7.8424,7.8463,526728.4391
2012-09-10 13:50:00,20.52,20.54,20.51,20.51,324780.2328344025,7.8463,7.8539,7.8424,7.8424,324780.2328
2012-09-10 14:00:00,20.51,20.53,20.48,20.49,454502.2570681872,7.8424,7.8501,7.831,7.8348,454502.2571
2012-09-10 14:10:00,20.49,20.53,20.48,20.52,288904.7279638869,7.8348,7.8501,7.831,7.8463,288904.728
2012-09-10 14:20:00,20.52,20.53,20.49,20.49,393680.20907579,7.8463,7.8501,7.8348,7.8348,393680.2091
2012-09-10 14:30:00,20.49,20.51,20.47,20.48,387027.7975766215,7.8348,7.8424,7.8271,7.831,387027.7976
2012-09-10 14:40:00,20.48,20.49,20.41,20.46,858398.6695177002,7.831,7.8348,7.8042,7.8233,858398.6695
2012-09-10 14:50:00,20.46,20.46,20.43,20.43,667854.5972915182,7.8233,7.8233,7.8118,7.8118,667854.5973
2012-09-10 15:00:00,20.43,20.46,20.42,20.45,468519.838441435,7.8118,7.8233,7.808,7.8195,468519.8384
2012-09-10 15:10:00,20.45,20.46,20.43,20.44,573770.4918032787,7.8195,7.8233,7.8118,7.8157,573770.4918
2012-09-10 15:20:00,20.44,20.48,20.43,20.45,560228.0826799715,7.8157,7.831,7.8118,7.8195,560228.0827
2012-09-10 15:30:00,20.45,20.46,20.41,20.43,1024708.9569969114,7.8195,7.8233,7.8042,7.8118,1024708.957
2012-09-10 15:40:00,20.43,20.44,20.41,20.41,1441435.0201948206,7.8118,7.8157,7.8042,7.8042,1441435.0202
2012-09-10 15:50:00,20.41,20.43,20.41,20.42,1313851.2710857687,7.8042,7.8118,7.8042,7.808,1313851.2711
2012-09-11 09:30:00,20.45,20.46,20.37,20.38,1121644.0959847944,7.8195,7.8233,7.7889,7.7927,1121644.096
2012-09-11 09:40:00,20.38,20.42,20.34,20.39,1505820.8600617724,7.7927,7.808,7.7774,7.7965,1505820.8601
2012-09-11 09:50:00,20.4,20.46,20.38,20.43,942979.3300071276,7.8004,7.8233,7.7927,7.8118,942979.33
2012-09-11 10:00:00,20.43,20.45,20.38,20.38,757662.1525302923,7.8118,7.8195,7.7927,7.7927,757662.1525
2012-09-11 10:10:00,20.38,20.43,20.35,20.41,1001900.6889997624,7.7927,7.8118,7.7813,7.8042,1001900.689
2012-09-11 10:20:00,20.4,20.41,20.34,20.37,735804.2290330245,7.8004,7.8042,7.7774,7.7889,735804.229
2012-09-11 10:30:00,20.37,20.41,20.3,20.32,611546.6856735566,7.7889,7.8042,7.7621,7.7698,611546.6857
2012-09-11 10:40:00,20.33,20.35,20.31,20.33,481824.661439772,7.7736,7.7813,7.766,7.7736,481824.6614
2012-09-11 10:50:00,20.33,20.38,20.32,20.37,487051.5561891186,7.7736,7.7927,7.7698,7.7889,487051.5562
2012-09-11 11:00:00,20.37,20.38,20.34,20.35,595628.4153005464,7.7889,7.7927,7.7774,7.7813,595628.4153
2012-09-11 11:10:00,20.35,20.38,20.34,20.35,735804.2290330245,7.7813,7.7927,7.7774,7.7813,735804.229
2012-09-11 11:20:00,20.36,20.38,20.35,20.38,634592.5397956759,7.7851,7.7927,7.7813,7.7927,634592.5398
2012-09-11 11:30:00,20.38,20.38,20.35,20.36,389166.0727013543,7.7927,7.7927,7.7813,7.7851,389166.0727
2012-09-11 11:40:00,20.36,20.38,20.33,20.34,735329.056783084,7.7851,7.7927,7.7736,7.7774,735329.0568
2012-09-11 11:50:00,20.34,20.38,20.32,20.32,484200.5226894749,7.7774,7.7927,7.7698,7.7698,484200.5227
2012-09-11 12:00:00,20.33,20.35,20.29,20.32,526015.6806842481,7.7736,7.7813,7.7583,7.7698,526015.6807
2012-09-11 12:10:00,20.32,20.32,20.26,20.27,363981.9434545023,7.7698,7.7698,7.7468,7.7507,363981.9435
2012-09-11 12:20:00,20.27,20.3,20.25,20.28,294606.7949631741,7.7507,7.7621,7.743,7.7545,294606.795
2012-09-11 12:30:00,20.28,20.3,20.28,20.29,468282.2523164647,7.7545,7.7621,7.7545,7.7583,468282.2523
2012-09-11 12:40:00,20.29,20.31,20.27,20.29,457353.2905678309,7.7583,7.766,7.7507,7.7583,457353.2906
2012-09-11 12:50:00,20.29,20.3,20.25,20.26,325730.5773342837,7.7583,7.7621,7.743,7.7468,325730.5773
2012-09-11 13:00:00,20.26,20.3,20.26,20.26,462817.7714421478,7.7468,7.7621,7.7468,7.7468,462817.7714
2012-09-11 13:10:00,20.26,20.27,20.24,20.27,331670.23045854125,7.7468,7.7507,7.7392,7.7507,331670.2305
2012-09-11 13:20:00,20.27,20.27,20.2,20.21,698740.7935376575,7.7507,7.7507,7.7239,7.7277,698740.7935
2012-09-11 13:30:00,20.21,20.23,20.2,20.22,717034.9251603707,7.7277,7.7354,7.7239,7.7315,717034.9252
2012-09-11 13:40:00,20.23,20.25,20.2,20.24,3402470.895699691,7.7354,7.743,7.7239,7.7392,3402470.8957
2012-09-11 13:50:00,20.25,20.25,20.23,20.24,276550.2494654312,7.743,7.743,7.7354,7.7392,276550.2495
2012-09-11 14:00:00,20.24,20.28,20.24,20.27,429555.7139463056,7.7392,7.7545,7.7392,7.7507,429555.7139
2012-09-11 14:10:00,20.27,20.34,20.27,20.33,405797.1014492754,7.7507,7.7774,7.7507,7.7736,405797.1014
2012-09-11 14:20:00,20.33,20.34,20.29,20.3,605607.0325492992,7.7736,7.7774,7.7583,7.7621,605607.0325
2012-09-11 14:30:00,20.29,20.33,20.29,20.32,480399.1446899501,7.7583,7.7736,7.7583,7.7698,480399.1447
2012-09-11 14:40:00,20.32,20.35,20.23,20.24,498693.27631266334,7.7698,7.7813,7.7354,7.7392,498693.2763
2012-09-11 14:50:00,20.24,20.32,20.2,20.29,803991.4468995011,7.7392,7.7698,7.7239,7.7583,803991.4469
2012-09-11 15:00:00,20.29,20.31,20.27,20.27,394155.3813257306,7.7583,7.766,7.7507,7.7507,394155.3813
2012-09-11 15:10:00,20.27,20.32,20.27,20.31,532905.6783083868,7.7507,7.7698,7.7507,7.766,532905.6783
2012-09-11 15:20:00,20.31,20.31,20.28,20.3,327868.8524590164,7.766,7.766,7.7545,7.7621,327868.8525
2012-09-11 15:30:00,20.3,20.33,20.3,20.33,436920.8838203849,7.7621,7.7736,7.7621,7.7736,436920.8838
2012-09-11 15:40:00,20.33,20.37,20.32,20.37,799239.7244000951,7.7736,7.7889,7.7698,7.7889,799239.7244
2012-09-11 15:50:00,20.36,20.37,20.33,20.35,1580660.4894274175,7.7851,7.7889,7.7736,7.7813,1580660.4894
2012-09-12 09:30:00,20.38,20.54,20.38,20.46,702066.9992872416,7.7927,7.8539,7.7927,7.8233,702066.9993
2012-09-12 09:40:00,20.46,20.46,20.36,20.39,623663.578047042,7.8233,7.8233,7.7851,7.7965,623663.578
2012-09-12 09:50:00,20.39,20.43,20.37,20.42,1090520.313613685,7.7965,7.8118,7.7889,7.808,1090520.3136
2012-09-12 10:00:00,20.42,20.47,20.39,20.46,533143.264433357,7.808,7.8271,7.7965,7.8233,533143.2644
2012-09-12 10:10:00,20.46,20.49,20.41,20.43,382751.2473271561,7.8233,7.8348,7.8042,7.8118,382751.2473
2012-09-12 10:20:00,20.43,20.44,20.4,20.41,606557.3770491803,7.8118,7.8157,7.8004,7.8042,606557.377
2012-09-12 10:30:00,20.4,20.41,20.33,20.34,670705.6307911618,7.8004,7.8042,7.7736,7.7774,670705.6308
2012-09-12 10:40:00,20.35,20.35,20.3,20.31,361843.6683297696,7.7813,7.7813,7.7621,7.766,361843.6683
2012-09-12 10:50:00,20.3,20.38,20.3,20.37,196246.13922546923,7.7621,7.7927,7.7621,7.7889,196246.1392
2012-09-12 11:00:00,20.37,20.39,20.35,20.37,209075.78997386555,7.7889,7.7965,7.7813,7.7889,209075.79
2012-09-12 11:10:00,20.37,20.37,20.32,20.33,187217.86647659776,7.7889,7.7889,7.7698,7.7736,187217.8665
2012-09-12 11:20:00,20.34,20.36,20.29,20.3,290805.41696364933,7.7774,7.7851,7.7583,7.7621,290805.417
2012-09-12 11:30:00,20.3,20.34,20.3,20.31,262770.2542171537,7.7621,7.7774,7.7621,7.766,262770.2542
2012-09-12 11:40:00,20.31,20.33,20.3,20.31,182228.55785222145,7.766,7.7736,7.7621,7.766,182228.5579
2012-09-12 11:50:00,20.31,20.31,20.29,20.3,126870.99073414112,7.766,7.766,7.7583,7.7621,126870.9907
2012-09-12 12:00:00,20.3,20.31,20.27,20.27,187217.86647659776,7.7621,7.766,7.7507,7.7507,187217.8665
2012-09-12 12:10:00,20.27,20.3,20.25,20.3,305298.17058683775,7.7507,7.7621,7.743,7.7621,305298.1706
2012-09-12 12:20:00,20.3,20.31,20.25,20.25,158707.53148016156,7.7621,7.766,7.743,7.743,158707.5315
2012-09-12 12:30:00,20.26,20.3,20.25,20.3,176764.0769779045,7.7468,7.7621,7.743,7.7621,176764.077
2012-09-12 12:40:00,20.29,20.29,20.25,20.26,167735.80422903303,7.7583,7.7583,7.743,7.7468,167735.8042
2012-09-12 12:50:00,20.25,20.29,20.25,20.29,223330.9574720836,7.743,7.7583,7.743,7.7583,223330.9575
2012-09-12 13:00:00,20.29,20.33,20.29,20.33,492753.6231884058,7.7583,7.7736,7.7583,7.7736,492753.6232
2012-09-12 13:10:00,20.33,20.35,20.27,20.29,571394.6305535757,7.7736,7.7813,7.7507,7.7583,571394.6306
2012-09-12 13:20:00,20.28,20.31,20.27,20.28,260631.979092421,7.7545,7.766,7.7507,7.7545,260631.9791
2012-09-12 13:30:00,20.28,20.29,20.26,20.27,331195.0582086006,7.7545,7.7583,7.7468,7.7507,331195.0582
2012-09-12 13:40:00,20.28,20.3,20.25,20.26,320978.85483487765,7.7545,7.7621,7.743,7.7468,320978.8548
2012-09-12 13:50:00,20.26,20.26,20.23,20.24,303635.0677120456,7.7468,7.7468,7.7354,7.7392,303635.0677
2012-09-12 14:00:00,20.25,20.25,20.22,20.24,270848.182466144,7.743,7.743,7.7315,7.7392,270848.1825
2012-09-12 14:10:00,20.24,20.26,20.2,20.2,432406.7474459492,7.7392,7.7468,7.7239,7.7239,432406.7474
2012-09-12 14:20:00,20.2,20.21,20.16,20.17,440009.5034449988,7.7239,7.7277,7.7086,7.7124,440009.5034
2012-09-12 14:30:00,20.17,20.2,20.16,20.16,430506.0584461868,7.7124,7.7239,7.7086,7.7086,430506.0584
2012-09-12 14:40:00,20.17,20.17,20.1,20.1,702779.7576621525,7.7124,7.7124,7.6857,7.6857,702779.7577
2012-09-12 14:50:00,20.11,20.15,20.1,20.11,387502.96982656216,7.6895,7.7048,7.6857,7.6895,387502.9698
2012-09-12 15:00:00,20.11,20.12,20.1,20.1,472796.38869090047,7.6895,7.6933,7.6857,7.6857,472796.3887
2012-09-12 15:10:00,20.1,20.11,20.07,20.11,591351.865051081,7.6857,7.6895,7.6742,7.6895,591351.8651
2012-09-12 15:20:00,20.11,20.14,20.09,20.13,462580.1853171775,7.6895,7.701,7.6818,7.6971,462580.1853
2012-09-12 15:30:00,20.13,20.2,20.11,20.19,884770.7293894037,7.6971,7.7239,7.6895,7.7201,884770.7294
2012-09-12 15:40:00,20.19,20.2,20.15,20.17,810881.4445236399,7.7201,7.7239,7.7048,7.7124,810881.4445
2012-09-12 15:50:00,20.17,20.21,20.16,20.21,1425041.5775718698,7.7124,7.7277,7.7086,7.7277,1425041.5776
2012-09-13 09:30:00,20.14,20.2,20.07,20.16,735804.2290330245,7.701,7.7239,7.6742,7.7086,735804.229
2012-09-13 09:40:00,20.16,20.32,20.14,20.25,1155856.497980518,7.7086,7.7698,7.701,7.743,1155856.498
2012-09-13 09:50:00,20.25,20.29,20.19,20.27,522214.3026847232,7.743,7.7583,7.7201,7.7507,522214.3027
2012-09-13 10:00:00,20.27,20.29,20.21,20.21,431218.8168210976,7.7507,7.7583,7.7277,7.7277,431218.8168
2012-09-13 10:10:00,20.21,20.22,20.17,20.17,390116.4172012355,7.7277,7.7315,7.7124,7.7124,390116.4172
2012-09-13 10:20:00,20.17,20.2,20.09,20.11,329294.3692088382,7.7124,7.7239,7.6818,7.6895,329294.3692
2012-09-13 10:30:00,20.11,20.18,20.11,20.15,292943.692088382,7.6895,7.7163,7.6895,7.7048,292943.6921
2012-09-13 10:40:00,20.15,20.17,20.14,20.17,167735.80422903303,7.7048,7.7124,7.701,7.7124,167735.8042
2012-09-13 10:50:00,20.16,20.16,20.13,20.15,170111.66547873605,7.7086,7.7086,7.6971,7.7048,170111.6655
2012-09-13 11:00:00,20.16,20.19,20.15,20.18,191969.5889760038,7.7086,7.7201,7.7048,7.7163,191969.589
2012-09-13 11:10:00,20.18,20.19,20.13,20.14,377524.3525778095,7.7163,7.7201,7.6971,7.701,377524.3526
2012-09-13 11:20:00,20.15,20.16,20.14,20.15,356854.3597053932,7.7048,7.7086,7.701,7.7048,356854.3597
2012-09-13 11:30:00,20.15,20.17,20.14,20.16,675219.7671655975,7.7048,7.7124,7.701,7.7086,675219.7672
2012-09-13 11:40:00,20.16,20.17,20.14,20.14,359705.3932050368,7.7086,7.7124,7.701,7.701,359705.3932
2012-09-13 11:50:00,20.15,20.15,20.12,20.14,187930.62485150868,7.7048,7.7048,7.6933,7.701,187930.6249
2012-09-13 12:00:00,20.14,20.16,20.13,20.16,371109.5272036113,7.701,7.7086,7.6971,7.7086,371109.5272
2012-09-13 12:10:00,20.16,20.16,20.13,20.14,265621.2877167973,7.7086,7.7086,7.6971,7.701,265621.2877
2012-09-13 12:20:00,20.14,20.16,20.12,20.14,178189.59372772631,7.701,7.7086,7.6933,7.701,178189.5937
2012-09-13 12:30:00,20.14,20.27,20.09,20.26,898788.3107626515,7.701,7.7507,7.6818,7.7468,898788.3108
2012-09-13 12:40:00,20.25,20.39,20.23,20.31,967450.7008790688,7.743,7.7965,7.7354,7.766,967450.7009
2012-09-13 12:50:00,20.31,20.33,20.28,20.33,350914.7065811357,7.766,7.7736,7.7545,7.7736,350914.7066
2012-09-13 13:00:00,20.33,20.41,20.33,20.35,520788.7859349014,7.7736,7.8042,7.7736,7.7813,520788.7859
2012-09-13 13:10:00,20.35,20.39,20.33,20.37,523639.81943454506,7.7813,7.7965,7.7736,7.7889,523639.8194
2012-09-13 13:20:00,20.37,20.45,20.37,20.44,386077.4530767403,7.7889,7.8195,7.7889,7.8157,386077.4531
2012-09-13 13:30:00,20.44,20.52,20.44,20.49,450700.8790686624,7.8157,7.8463,7.8157,7.8348,450700.8791
2012-09-13 13:40:00,20.49,20.55,20.47,20.55,622950.8196721312,7.8348,7.8577,7.8271,7.8577,622950.8197
2012-09-13 13:50:00,20.54,20.54,20.51,20.52,443335.7091945831,7.8539,7.8539,7.8424,7.8463,443335.7092
2012-09-13 14:00:00,20.52,20.57,20.51,20.52,553100.4989308624,7.8463,7.8654,7.8424,7.8463,553100.4989
2012-09-13 14:10:00,20.52,20.56,20.51,20.55,392492.27845093847,7.8463,7.8616,7.8424,7.8577,392492.2785
2012-09-13 14:20:00,20.55,20.63,20.54,20.59,692088.382038489,7.8577,7.8883,7.8539,7.873,692088.382
2012-09-13 14:30:00,20.59,20.6,20.55,20.55,416726.0631979093,7.873,7.8768,7.8577,7.8577,416726.0632
2012-09-13 14:40:00,20.55,20.6,20.55,20.59,354953.6707056308,7.8577,7.8768,7.8577,7.873,354953.6707
2012-09-13 14:50:00,20.59,20.6,20.54,20.55,501544.30981230695,7.873,7.8768,7.8539,7.8577,501544.3098
2012-09-13 15:00:00,20.55,20.58,20.52,20.56,726775.956284153,7.8577,7.8692,7.8463,7.8616,726775.9563
2012-09-13 15:10:00,20.57,20.59,20.54,20.54,628415.3005464481,7.8654,7.873,7.8539,7.8539,628415.3005
2012-09-13 15:20:00,20.54,20.6,20.54,20.58,684960.7982893799,7.8539,7.8768,7.8539,7.8692,684960.7983
2012-09-13 15:30:00,20.59,20.64,20.58,20.62,772867.6645283916,7.873,7.8921,7.8692,7.8845,772867.6645
2012-09-13 15:40:00,20.62,20.66,20.6,20.62,1047042.0527441198,7.8845,7.8998,7.8768,7.8845,1047042.0527
2012-09-13 15:50:00,20.62,20.66,20.56,20.58,1611546.6856735568,7.8845,7.8998,7.8616,7.8692,1611546.6857
2012-09-14 09:30:00,20.72,20.81,20.67,20.8,1080541.6963649322,7.9227,7.9571,7.9036,7.9533,1080541.6964
2012-09-14 09:40:00,20.8,21.05,20.8,21.01,1417676.4076977903,7.9533,8.0489,7.9533,8.0336,1417676.4077
2012-09-14 09:50:00,21.01,21.05,20.92,21.01,1521501.5443098124,8.0336,8.0489,7.9992,8.0336,1521501.5443
2012-09-14 10:00:00,20.99,21.17,20.99,21.15,1057495.842242813,8.026,8.0948,8.026,8.0872,1057495.8422
2012-09-14 10:10:00,21.15,21.32,21.15,21.28,1188643.3832264196,8.0872,8.1522,8.0872,8.1369,1188643.3832
2012-09-14 10:20:00,21.27,21.29,21.15,21.18,972440.009503445,8.133,8.1407,8.0872,8.0986,972440.0095
2012-09-14 10:30:00,21.18,21.2,21.07,21.07,1394868.1397006416,8.0986,8.1063,8.0566,8.0566,1394868.1397
2012-09-14 10:40:00,21.07,21.09,21.04,21.05,1017581.3732478024,8.0566,8.0642,8.0451,8.0489,1017581.3732
2012-09-14 10:50:00,21.05,21.15,21.04,21.14,812306.9612734617,8.0489,8.0872,8.0451,8.0833,812306.9613
2012-09-14 11:00:00,21.14,21.16,21.11,21.15,549061.5348063674,8.0833,8.091,8.0719,8.0872,549061.5348
2012-09-14 11:10:00,21.15,21.17,21.12,21.15,798289.3799002138,8.0872,8.0948,8.0757,8.0872,798289.3799
2012-09-14 11:20:00,21.15,21.16,21.12,21.13,844143.5020194821,8.0872,8.091,8.0757,8.0795,844143.502
2012-09-14 11:30:00,21.14,21.14,21.06,21.07,843905.9158945117,8.0833,8.0833,8.0527,8.0566,843905.9159
2012-09-14 11:40:00,21.07,21.12,21.06,21.07,437396.0560703255,8.0566,8.0757,8.0527,8.0566,437396.0561
2012-09-14 11:50:00,21.07,21.1,21.02,21.04,956284.1530054644,8.0566,8.068,8.0374,8.0451,956284.153
2012-09-14 12:00:00,21.04,21.06,21.02,21.04,808505.5832739369,8.0451,8.0527,8.0374,8.0451,808505.5833
2012-09-14 12:10:00,21.04,21.11,21.04,21.1,1404846.7569493942,8.0451,8.0719,8.0451,8.068,1404846.7569
2012-09-14 12:20:00,21.1,21.12,21.07,21.1,809931.1000237586,8.068,8.0757,8.0566,8.068,809931.1
2012-09-14 12:30:00,21.1,21.11,21.1,21.1,323592.302209551,8.068,8.0719,8.068,8.068,323592.3022
2012-09-14 12:40:00,21.1,21.14,21.08,21.12,698265.6212877168,8.068,8.0833,8.0604,8.0757,698265.6213
2012-09-14 12:50:00,21.12,21.16,21.12,21.12,530529.8170586838,8.0757,8.091,8.0757,8.0757,530529.8171
2012-09-14 13:00:00,21.12,21.14,21.08,21.13,549536.7070563079,8.0757,8.0833,8.0604,8.0795,549536.7071
2012-09-14 13:10:00,21.13,21.15,21.1,21.1,331907.81658351154,8.0795,8.0872,8.068,8.068,331907.8166
2012-09-14 13:20:00,21.1,21.11,21.04,21.05,540033.2620574959,8.068,8.0719,8.0451,8.0489,540033.2621
2012-09-14 13:30:00,21.05,21.08,21.02,21.05,703017.3437871229,8.0489,8.0604,8.0374,8.0489,703017.3438
2012-09-14 13:40:00,21.05,21.07,21.0,21.01,553813.2573057733,8.0489,8.0566,8.0298,8.0336,553813.2573
2012-09-14 13:50:00,21.0,21.06,21.0,21.04,550724.6376811594,8.0298,8.0527,8.0298,8.0451,550724.6377
2012-09-14 14:00:00,21.05,21.06,21.01,21.04,396056.070325493,8.0489,8.0527,8.0336,8.0451,396056.0703
2012-09-14 14:10:00,21.04,21.05,20.99,21.0,419339.5105725826,8.0451,8.0489,8.026,8.0298,419339.5106
2012-09-14 14:20:00,21.0,21.05,21.0,21.03,510572.5825611784,8.0298,8.0489,8.0298,8.0413,510572.5826
2012-09-14 14:30:00,21.03,21.05,21.01,21.04,296507.48396293656,8.0413,8.0489,8.0336,8.0451,296507.484
2012-09-14 14:40:00,21.04,21.04,21.01,21.02,345687.81183178903,8.0451,8.0451,8.0336,8.0374,345687.8118
2012-09-14 14:50:00,21.02,21.07,21.01,21.05,692563.5542884296,8.0374,8.0566,8.0336,8.0489,692563.5543
2012-09-14 15:00:00,21.05,21.06,21.0,21.04,560703.2549299122,8.0489,8.0527,8.0298,8.0451,560703.2549
2012-09-14 15:10:00,21.04,21.05,21.02,21.03,514136.37443573296,8.0451,8.0489,8.0374,8.0413,514136.3744
2012-09-14 15:20:00,21.04,21.04,20.96,20.99,414350.20194820623,8.0451,8.0451,8.0145,8.026,414350.2019
2012-09-14 15:30:00,20.99,21.01,20.94,20.99,818246.6143977192,8.026,8.0336,8.0069,8.026,818246.6144
2012-09-14 15:40:00,20.99,21.02,20.98,20.99,906391.0667617013,8.026,8.0374,8.0221,8.026,906391.0668
2012-09-14 15:50:00,20.99,21.03,20.98,21.03,1389403.6588263246,8.026,8.0413,8.0221,8.0413,1389403.6588
2012-09-17 09:30:00,21.24,21.24,21.03,21.05,781420.7650273225,8.1216,8.1216,8.0413,8.0489,781420.765
2012-09-17 09:40:00,21.05,21.1,20.97,20.98,356379.18745545263,8.0489,8.068,8.0183,8.0221,356379.1875
2012-09-17 09:50:00,20.98,21.1,20.97,21.05,438108.8144452364,8.0221,8.068,8.0183,8.0489,438108.8144
2012-09-17 10:00:00,21.05,21.13,21.05,21.1,439059.1589451176,8.0489,8.0795,8.0489,8.068,439059.1589
2012-09-17 10:10:00,21.1,21.22,21.09,21.15,621050.1306723688,8.068,8.1139,8.0642,8.0872,621050.1307
2012-09-17 10:20:00,21.15,21.18,21.13,21.18,397244.0009503445,8.0872,8.0986,8.0795,8.0986,397244.001
2012-09-17 10:30:00,21.18,21.19,21.09,21.09,344499.88120693754,8.0986,8.1024,8.0642,8.0642,344499.8812
2012-09-17 10:40:00,21.09,21.13,21.09,21.11,311712.9959610359,8.0642,8.0795,8.0642,8.0719,311712.996
2012-09-17 10:50:00,21.11,21.12,21.08,21.12,247327.1560940841,8.0719,8.0757,8.0604,8.0757,247327.1561
2012-09-17 11:00:00,21.12,21.13,21.1,21.1,341411.2615823236,8.0757,8.0795,8.068,8.068,341411.2616
2012-09-17 11:10:00,21.1,21.13,21.09,21.12,239249.22784509385,8.068,8.0795,8.0642,8.0757,239249.2278
2012-09-17 11:20:00,21.12,21.13,21.11,21.11,95509.6222380613,8.0757,8.0795,8.0719,8.0719,95509.6222
2012-09-17 11:30:00,21.11,21.13,21.09,21.1,157044.42860536944,8.0719,8.0795,8.0642,8.068,157044.4286
2012-09-17 11:40:00,21.1,21.12,21.1,21.11,184129.24685198383,8.068,8.0757,8.068,8.0719,184129.2469
2012-09-17 11:50:00,21.11,21.13,21.1,21.12,222618.1990971728,8.0719,8.0795,8.068,8.0757,222618.1991
2012-09-17 12:00:00,21.12,21.15,21.12,21.15,151579.9477310525,8.0757,8.0872,8.0757,8.0872,151579.9477
2012-09-17 12:10:00,21.15,21.17,21.15,21.16,125207.88785934902,8.0872,8.0948,8.0872,8.091,125207.8879
2012-09-17 12:20:00,21.16,21.2,21.16,21.19,274887.14659063914,8.091,8.1063,8.091,8.1024,274887.1466
2012-09-17 12:30:00,21.18,21.21,21.18,21.2,271798.5269660252,8.0986,8.1101,8.0986,8.1063,271798.527
2012-09-17 12:40:00,21.2,21.21,21.17,21.18,161083.39272986457,8.1063,8.1101,8.0948,8.0986,161083.3927
2012-09-17 12:50:00,21.18,21.18,21.15,21.17,167498.21810406272,8.0986,8.0986,8.0872,8.0948,167498.2181
2012-09-17 13:00:00,21.17,21.17,21.12,21.14,318365.4074602043,8.0948,8.0948,8.0757,8.0833,318365.4075
2012-09-17 13:10:00,21.14,21.21,21.14,21.21,401282.96507483965,8.0833,8.1101,8.0833,8.1101,401282.9651
2012-09-17 13:20:00,21.21,21.24,21.18,21.18,324305.0605844619,8.1101,8.1216,8.0986,8.0986,324305.0606
2012-09-17 13:30:00,21.19,21.22,21.18,21.19,417201.23544784985,8.1024,8.1139,8.0986,8.1024,417201.2354
2012-09-17 13:40:00,21.19,21.2,21.16,21.16,262057.4958422428,8.1024,8.1063,8.091,8.091,262057.4958
2012-09-17 13:50:00,21.16,21.19,21.16,21.18,281539.5580898076,8.091,8.1024,8.091,8.0986,281539.5581
2012-09-17 14:00:00,21.18,21.2,21.16,21.18,435495.3670705631,8.0986,8.1063,8.091,8.0986,435495.3671
2012-09-17 14:10:00,21.18,21.21,21.18,21.2,448800.1900689,8.0986,8.1101,8.0986,8.1063,448800.1901
2012-09-17 14:20:00,21.2,21.23,21.19,21.21,313138.51271085767,8.1063,8.1177,8.1024,8.1101,313138.5127
2012-09-17 14:30:00,21.2,21.21,21.19,21.19,245901.6393442623,8.1063,8.1101,8.1024,8.1024,245901.6393
2012-09-17 14:40:00,21.19,21.22,21.19,21.21,394392.9674507009,8.1024,8.1139,8.1024,8.1101,394392.9675
2012-09-17 14:50:00,21.22,21.23,21.19,21.2,312663.3404609171,8.1139,8.1177,8.1024,8.1063,312663.3405
2012-09-17 15:00:00,21.2,21.2,21.19,21.19,436920.8838203849,8.1063,8.1063,8.1024,8.1024,436920.8838
2012-09-17 15:10:00,21.19,21.22,21.19,21.21,479923.97244000953,8.1024,8.1139,8.1024,8.1101,479923.9724
2012-09-17 15:20:00,21.21,21.21,21.14,21.15,526253.2668092183,8.1101,8.1101,8.0833,8.0872,526253.2668
2012-09-17 15:30:00,21.15,21.19,21.14,21.18,720361.1309099549,8.0872,8.1024,8.0833,8.0986,720361.1309
2012-09-17 15:40:00,21.18,21.24,21.18,21.23,628652.8866714184,8.0986,8.1216,8.0986,8.1177,628652.8867
2012-09-17 15:50:00,21.23,21.25,21.21,21.25,1306961.27346163,8.1177,8.1254,8.1101,8.1254,1306961.2735
2012-09-18 09:30:00,21.0,21.11,20.97,21.02,1225944.404846757,8.0298,8.0719,8.0183,8.0374,1225944.4048
2012-09-18 09:40:00,21.01,21.07,20.97,20.99,464718.4604419102,8.0336,8.0566,8.0183,8.026,464718.4604
2012-09-18 09:50:00,20.99,21.07,20.99,21.07,521976.71655975294,8.026,8.0566,8.026,8.0566,521976.7166
2012-09-18 10:00:00,21.07,21.08,20.94,21.01,590163.9344262296,8.0566,8.0604,8.0069,8.0336,590163.9344
2012-09-18 10:10:00,21.0,21.05,20.92,20.93,693513.8987883108,8.0298,8.0489,7.9992,8.003,693513.8988
2012-09-18 10:20:00,20.93,20.97,20.92,20.96,350914.7065811357,8.003,8.0183,7.9992,8.0145,350914.7066
2012-09-18 10:30:00,20.96,21.04,20.93,21.02,643383.2264195771,8.0145,8.0451,8.003,8.0374,643383.2264
2012-09-18 10:40:00,21.02,21.03,20.95,20.95,391304.347826087,8.0374,8.0413,8.0107,8.0107,391304.3478
2012-09-18 10:50:00,20.95,21.04,20.94,21.04,595628.4153005464,8.0107,8.0451,8.0069,8.0451,595628.4153
2012-09-18 11:00:00,21.04,21.08,21.02,21.03,494654.3121881682,8.0451,8.0604,8.0374,8.0413,494654.3122
2012-09-18 11:10:00,21.03,21.08,21.02,21.04,660251.8412924685,8.0413,8.0604,8.0374,8.0451,660251.8413
2012-09-18 11:20:00,21.04,21.09,21.01,21.03,818009.0282727489,8.0451,8.0642,8.0336,8.0413,818009.0283
2012-09-18 11:30:00,21.03,21.03,20.98,21.0,394868.1397006415,8.0413,8.0413,8.0221,8.0298,394868.1397
2012-09-18 11:40:00,21.0,21.02,20.99,21.0,391779.5200760276,8.0298,8.0374,8.026,8.0298,391779.5201
2012-09-18 11:50:00,21.0,21.02,20.99,21.02,285340.9360893324,8.0298,8.0374,8.026,8.0374,285340.9361
2012-09-18 12:00:00,21.02,21.03,20.98,20.99,287241.6250890948,8.0374,8.0413,8.0221,8.026,287241.6251
2012-09-18 12:10:00,20.99,20.99,20.97,20.98,351627.46495604655,8.026,8.026,8.0183,8.0221,351627.465
2012-09-18 12:20:00,20.98,20.99,20.96,20.97,632454.2646709433,8.0221,8.026,8.0145,8.0183,632454.2647
2012-09-18 12:30:00,20.97,21.0,20.97,20.99,315276.7878355904,8.0183,8.0298,8.0183,8.026,315276.7878
2012-09-18 12:40:00,20.99,21.0,20.99,20.99,90045.14136374436,8.026,8.0298,8.026,8.026,90045.1414
2012-09-18 12:50:00,20.99,21.0,20.98,20.98,158232.35923022096,8.026,8.0298,8.0221,8.0221,158232.3592
2012-09-18 13:00:00,20.99,21.0,20.97,20.99,260869.5652173913,8.026,8.0298,8.0183,8.026,260869.5652
2012-09-18 13:10:00,21.0,21.02,20.99,21.02,277500.5939653124,8.0298,8.0374,8.026,8.0374,277500.594
2012-09-18 13:20:00,21.02,21.04,21.01,21.03,149916.8448562604,8.0374,8.0451,8.0336,8.0413,149916.8449
2012-09-18 13:30:00,21.03,21.04,21.02,21.04,135661.6773580423,8.0413,8.0451,8.0374,8.0451,135661.6774
2012-09-18 13:40:00,21.04,21.04,21.03,21.04,94321.6916132098,8.0451,8.0451,8.0413,8.0451,94321.6916
2012-09-18 13:50:00,21.03,21.04,21.02,21.03,277975.76621525304,8.0413,8.0451,8.0374,8.0413,277975.7662
2012-09-18 14:00:00,21.03,21.04,20.99,21.0,581135.6616773581,8.0413,8.0451,8.026,8.0298,581135.6617
2012-09-18 14:10:00,21.0,21.04,21.0,21.03,286528.8667141839,8.0298,8.0451,8.0298,8.0413,286528.8667
2012-09-18 14:20:00,21.03,21.04,21.01,21.03,277975.76621525304,8.0413,8.0451,8.0336,8.0413,277975.7662
2012-09-18 14:30:00,21.03,21.04,20.99,21.0,364694.7018294132,8.0413,8.0451,8.026,8.0298,364694.7018
2012-09-18 14:40:00,21.0,21.04,21.0,21.02,242337.84746970772,8.0298,8.0451,8.0298,8.0374,242337.8475
2012-09-18 14:50:00,21.02,21.03,21.01,21.02,251603.7063435496,8.0374,8.0413,8.0336,8.0374,251603.7063
2012-09-18 15:00:00,21.02,21.03,21.01,21.02,336897.12520788785,8.0374,8.0413,8.0336,8.0374,336897.1252
2012-09-18 15:10:00,21.02,21.03,21.0,21.01,265858.87384176766,8.0374,8.0413,8.0298,8.0336,265858.8738
2012-09-18 15:20:00,21.01,21.02,21.0,21.02,296269.8978379663,8.0336,8.0374,8.0298,8.0374,296269.8978
2012-09-18 15:30:00,21.02,21.04,21.01,21.03,609408.410548824,8.0374,8.0451,8.0336,8.0413,609408.4105
2012-09-18 15:40:00,21.04,21.04,21.01,21.02,658351.1522927061,8.0451,8.0451,8.0336,8.0374,658351.1523
2012-09-18 15:50:00,21.02,21.03,21.02,21.03,1047992.3972440008,8.0374,8.0413,8.0374,8.0413,1047992.3972
2012-09-19 09:30:00,21.04,21.11,20.89,20.9,660251.8412924685,8.0451,8.0719,7.9877,7.9916,660251.8413
2012-09-19 09:40:00,20.9,20.93,20.87,20.87,455452.6015680685,7.9916,8.003,7.9801,7.9801,455452.6016
2012-09-19 09:50:00,20.87,20.95,20.85,20.9,397244.0009503445,7.9801,8.0107,7.9724,7.9916,397244.001
2012-09-19 10:00:00,20.89,20.95,20.89,20.91,581373.2478023283,7.9877,8.0107,7.9877,7.9954,581373.2478
2012-09-19 10:10:00,20.91,21.0,20.9,21.0,861724.8752672845,7.9954,8.0298,7.9916,8.0298,861724.8753
2012-09-19 10:20:00,21.0,21.04,20.98,21.01,467331.9078165835,8.0298,8.0451,8.0221,8.0336,467331.9078
2012-09-19 10:30:00,21.01,21.01,20.93,20.99,416963.6493228796,8.0336,8.0336,8.003,8.026,416963.6493
2012-09-19 10:40:00,20.99,21.0,20.97,20.99,360893.3238298884,8.026,8.0298,8.0183,8.026,360893.3238
2012-09-19 10:50:00,20.99,21.03,20.97,21.0,428605.3694464244,8.026,8.0413,8.0183,8.0298,428605.3694
2012-09-19 11:00:00,21.01,21.04,21.0,21.02,261107.1513423616,8.0336,8.0451,8.0298,8.0374,261107.1513
2012-09-19 11:10:00,21.03,21.09,21.01,21.09,436683.29769541457,8.0413,8.0642,8.0336,8.0642,436683.2977
2012-09-19 11:20:00,21.09,21.15,21.08,21.12,481349.4891898313,8.0642,8.0872,8.0604,8.0757,481349.4892
2012-09-19 11:30:00,21.12,21.15,21.12,21.13,362556.4267046804,8.0757,8.0872,8.0757,8.0795,362556.4267
2012-09-19 11:40:00,21.13,21.2,21.13,21.18,280351.6274649561,8.0795,8.1063,8.0795,8.0986,280351.6275
2012-09-19 11:50:00,21.18,21.19,21.17,21.17,139938.22760750772,8.0986,8.1024,8.0948,8.0948,139938.2276
2012-09-19 12:00:00,21.17,21.19,21.14,21.15,647184.604419102,8.0948,8.1024,8.0833,8.0872,647184.6044
2012-09-19 12:10:00,21.15,21.2,21.15,21.18,870040.389641245,8.0872,8.1063,8.0872,8.0986,870040.3896
2012-09-19 12:20:00,21.18,21.2,21.17,21.2,289142.3140888572,8.0986,8.1063,8.0948,8.1063,289142.3141
2012-09-19 12:30:00,21.19,21.2,21.18,21.2,143264.43335709194,8.1024,8.1063,8.0986,8.1063,143264.4334
2012-09-19 12:40:00,21.2,21.2,21.17,21.18,236873.36659539083,8.1063,8.1063,8.0948,8.0986,236873.3666
2012-09-19 12:50:00,21.18,21.2,21.18,21.18,144214.77785697317,8.0986,8.1063,8.0986,8.0986,144214.7779
2012-09-19 13:00:00,21.18,21.19,21.14,21.15,531480.161558565,8.0986,8.1024,8.0833,8.0872,531480.1616
2012-09-19 13:10:00,21.15,21.18,21.14,21.18,245426.4670943217,8.0872,8.0986,8.0833,8.0986,245426.4671
2012-09-19 13:20:00,21.18,21.18,21.17,21.18,145165.12235685435,8.0986,8.0986,8.0948,8.0986,145165.1224
2012-09-19 13:30:00,21.18,21.2,21.15,21.15,386552.62532668095,8.0986,8.1063,8.0872,8.0872,386552.6253
2012-09-19 13:40:00,21.15,21.15,21.12,21.12,230220.9550962224,8.0872,8.0872,8.0757,8.0757,230220.9551
2012-09-19 13:50:00,21.12,21.14,21.12,21.13,280114.04133998574,8.0757,8.0833,8.0757,8.0795,280114.0413
2012-09-19 14:00:00,21.13,21.14,21.12,21.14,180327.868852459,8.0795,8.0833,8.0757,8.0833,180327.8689
2012-09-19 14:10:00,21.14,21.18,21.14,21.17,275599.90496555,8.0833,8.0986,8.0833,8.0948,275599.905
2012-09-19 14:20:00,21.17,21.19,21.15,21.16,361368.49607982894,8.0948,8.1024,8.0872,8.091,361368.4961
2012-09-19 14:30:00,21.16,21.18,21.15,21.16,232121.6440959848,8.091,8.0986,8.0872,8.091,232121.6441
2012-09-19 14:40:00,21.16,21.17,21.15,21.16,284153.0054644809,8.091,8.0948,8.0872,8.091,284153.0055
2012-09-19 14:50:00,21.17,21.17,21.15,21.17,213827.5124732716,8.0948,8.0948,8.0872,8.0948,213827.5125
2012-09-19 15:00:00,21.17,21.18,21.15,21.18,203611.30909954853,8.0948,8.0986,8.0872,8.0986,203611.3091
2012-09-19 15:10:00,21.17,21.21,21.17,21.21,306723.6873366595,8.0948,8.1101,8.0948,8.1101,306723.6873
2012-09-19 15:20:00,21.21,21.22,21.19,21.22,266334.04609170824,8.1101,8.1139,8.1024,8.1139,266334.0461
2012-09-19 15:30:00,21.21,21.25,21.18,21.24,597529.1043003089,8.1101,8.1254,8.0986,8.1216,597529.1043
2012-09-19 15:40:00,21.24,21.25,21.21,21.22,535519.1256830601,8.1216,8.1254,8.1101,8.1139,535519.1257
2012-09-19 15:50:00,21.23,21.23,21.18,21.2,1017818.9593727726,8.1177,8.1177,8.0986,8.1063,1017818.9594
2012-09-20 09:30:00,21.17,21.19,21.03,21.04,1036113.090995486,8.0948,8.1024,8.0413,8.0451,1036113.091
2012-09-20 09:40:00,21.04,21.04,20.97,20.97,474697.0776906629,8.0451,8.0451,8.0183,8.0183,474697.0777
2012-09-20 09:50:00,20.97,20.98,20.92,20.97,367783.3214540271,8.0183,8.0221,7.9992,8.0183,367783.3215
2012-09-20 10:00:00,20.97,21.02,20.95,21.01,459016.39344262297,8.0183,8.0374,8.0107,8.0336,459016.3934
2012-09-20 10:10:00,21.02,21.06,20.99,20.99,490615.34806367307,8.0374,8.0527,8.026,8.026,490615.3481
2012-09-20 10:20:00,20.99,20.99,20.95,20.99,376574.0080779283,8.026,8.026,8.0107,8.026,376574.0081
2012-09-20 10:30:00,20.99,21.05,20.99,21.05,365645.0463292944,8.026,8.0489,8.026,8.0489,365645.0463
2012-09-20 10:40:00,21.05,21.07,21.03,21.03,730577.3342836779,8.0489,8.0566,8.0413,8.0413,730577.3343
2012-09-20 10:50:00,21.03,21.03,20.99,21.01,511522.9270610596,8.0413,8.0413,8.026,8.0336,511522.9271
2012-09-20 11:00:00,21.01,21.04,21.0,21.0,382038.4889522452,8.0336,8.0451,8.0298,8.0298,382038.489
2012-09-20 11:10:00,21.0,21.01,20.94,20.95,415300.5464480874,8.0298,8.0336,8.0069,8.0107,415300.5464
2012-09-20 11:20:00,20.96,20.97,20.94,20.97,289142.3140888572,8.0145,8.0183,8.0069,8.0183,289142.3141
2012-09-20 11:30:00,20.96,20.96,20.94,20.94,255167.49821810407,8.0145,8.0145,8.0069,8.0069,255167.4982
2012-09-20 11:40:00,20.94,20.99,20.92,20.98,411736.7545735329,8.0069,8.026,7.9992,8.0221,411736.7546
2012-09-20 11:50:00,20.98,21.0,20.97,20.97,242337.84746970772,8.0221,8.0298,8.0183,8.0183,242337.8475
2012-09-20 12:00:00,20.97,21.0,20.96,20.97,183178.90235210265,8.0183,8.0298,8.0145,8.0183,183178.9024
2012-09-20 12:10:00,20.97,20.99,20.96,20.98,281301.9719648373,8.0183,8.026,8.0145,8.0221,281301.972
2012-09-20 12:20:00,20.98,20.99,20.96,20.96,185317.1774768353,8.0221,8.026,8.0145,8.0145,185317.1775
2012-09-20 12:30:00,20.96,20.98,20.95,20.98,129009.26585887384,8.0145,8.0221,8.0107,8.0221,129009.2659
2012-09-20 12:40:00,20.99,20.99,20.94,20.94,163934.4262295082,8.026,8.026,8.0069,8.0069,163934.4262
2012-09-20 12:50:00,20.94,20.97,20.94,20.96,225469.23259681635,8.0069,8.0183,8.0069,8.0145,225469.2326
2012-09-20 13:00:00,20.95,20.98,20.94,20.98,178664.76597766692,8.0107,8.0221,8.0069,8.0221,178664.766
2012-09-20 13:10:00,20.98,20.99,20.97,20.98,187693.0387265384,8.0221,8.026,8.0183,8.0221,187693.0387
2012-09-20 13:20:00,20.98,21.0,20.98,20.99,152292.7061059634,8.0221,8.0298,8.0221,8.026,152292.7061
2012-09-20 13:30:00,20.99,21.01,20.97,20.99,339510.5725825612,8.026,8.0336,8.0183,8.026,339510.5726
2012-09-20 13:40:00,20.99,20.99,20.97,20.98,180090.28272748872,8.026,8.026,8.0183,8.0221,180090.2827
2012-09-20 13:50:00,20.98,20.99,20.97,20.97,144452.36398194346,8.0221,8.026,8.0183,8.0183,144452.364
2012-09-20 14:00:00,20.97,20.99,20.96,20.99,154430.98123069614,8.0183,8.026,8.0145,8.026,154430.9812
2012-09-20 14:10:00,20.99,21.01,20.98,20.98,250178.18959372773,8.026,8.0336,8.0221,8.0221,250178.1896
2012-09-20 14:20:00,20.99,21.03,20.97,21.01,326680.9218341649,8.026,8.0413,8.0183,8.0336,326680.9218
2012-09-20 14:30:00,21.01,21.02,20.99,20.99,181278.21335234024,8.0336,8.0374,8.026,8.026,181278.2134
2012-09-20 14:40:00,20.99,21.01,20.99,21.01,193870.27797576625,8.026,8.0336,8.026,8.0336,193870.278
2012-09-20 14:50:00,21.01,21.02,20.99,21.02,252791.63696840103,8.0336,8.0374,8.026,8.0374,252791.637
2012-09-20 15:00:00,21.02,21.04,21.01,21.03,277738.18009028275,8.0374,8.0451,8.0336,8.0413,277738.1801
2012-09-20 15:10:00,21.03,21.04,21.03,21.03,191019.2444761226,8.0413,8.0451,8.0413,8.0413,191019.2445
2012-09-20 15:20:00,21.04,21.04,21.03,21.04,464243.2881919696,8.0451,8.0451,8.0413,8.0451,464243.2882
2012-09-20 15:30:00,21.04,21.04,21.03,21.04,382751.2473271561,8.0451,8.0451,8.0413,8.0451,382751.2473
2012-09-20 15:40:00,21.04,21.04,21.01,21.04,751484.9132810644,8.0451,8.0451,8.0336,8.0451,751484.9133
2012-09-20 15:50:00,21.04,21.09,21.04,21.07,2265146.115466857,8.0451,8.0642,8.0451,8.0566,2265146.1155
2012-09-21 09:30:00,21.04,21.04,20.93,21.04,7492753.623188406,8.0451,8.0451,8.003,8.0451,7492753.6232
2012-09-21 09:40:00,21.04,21.04,21.02,21.04,669517.7001663103,8.0451,8.0451,8.0374,8.0451,669517.7002
2012-09-21 09:50:00,21.04,21.04,21.02,21.04,336659.5390829176,8.0451,8.0451,8.0374,8.0451,336659.5391
2012-09-21 10:00:00,21.03,21.05,21.02,21.03,440009.5034449988,8.0413,8.0489,8.0374,8.0413,440009.5034
2012-09-21 10:10:00,21.03,21.06,21.01,21.04,3241862.675219768,8.0413,8.0527,8.0336,8.0451,3241862.6752
2012-09-21 10:20:00,21.04,21.05,21.03,21.04,344262.2950819672,8.0451,8.0489,8.0413,8.0451,344262.2951
2012-09-21 10:30:00,21.04,21.04,21.02,21.04,671418.3891660727,8.0451,8.0451,8.0374,8.0451,671418.3892
2012-09-21 10:40:00,21.04,21.04,21.02,21.02,489189.8313138513,8.0451,8.0451,8.0374,8.0374,489189.8313
2012-09-21 10:50:00,21.02,21.03,20.97,20.98,350201.9482062248,8.0374,8.0413,8.0183,8.0221,350201.9482
2012-09-21 11:00:00,20.99,20.99,20.96,20.97,412687.0990734141,8.026,8.026,8.0145,8.0183,412687.0991
2012-09-21 11:10:00,20.97,20.99,20.96,20.96,306961.27346162987,8.0183,8.026,8.0145,8.0145,306961.2735
2012-09-21 11:20:00,20.96,20.96,20.93,20.94,400570.20669992873,8.0145,8.0145,8.003,8.0069,400570.2067
2012-09-21 11:30:00,20.95,20.95,20.91,20.92,423378.4746970777,8.0107,8.0107,7.9954,7.9992,423378.4747
2012-09-21 11:40:00,20.92,20.94,20.91,20.92,695652.1739130435,7.9992,8.0069,7.9954,7.9992,695652.1739
2012-09-21 11:50:00,20.92,20.93,20.91,20.92,437633.64219529583,7.9992,8.003,7.9954,7.9992,437633.6422
2012-09-21 12:00:00,20.93,20.94,20.92,20.93,509147.0658113567,8.003,8.0069,7.9992,8.003,509147.0658
2012-09-21 12:10:00,20.93,20.94,20.93,20.94,214302.68472321212,8.003,8.0069,8.003,8.0069,214302.6847
2012-09-21 12:20:00,20.94,20.94,20.91,20.92,296745.07008790685,8.0069,8.0069,7.9954,7.9992,296745.0701
2012-09-21 12:30:00,20.92,20.94,20.92,20.94,137562.3663578047,7.9992,8.0069,7.9992,8.0069,137562.3664
2012-09-21 12:40:00,20.94,20.94,20.92,20.94,310762.6514611547,8.0069,8.0069,7.9992,8.0069,310762.6515
2012-09-21 12:50:00,20.94,20.94,20.93,20.94,361843.6683297696,8.0069,8.0069,8.003,8.0069,361843.6683
2012-09-21 13:00:00,20.94,20.95,20.93,20.94,169161.32097885484,8.0069,8.0107,8.003,8.0069,169161.321
2012-09-21 13:10:00,20.94,20.96,20.94,20.95,148728.91423140888,8.0069,8.0145,8.0069,8.0107,148728.9142
2012-09-21 13:20:00,20.95,20.96,20.91,20.91,233071.988595866,8.0107,8.0145,7.9954,7.9954,233071.9886
2012-09-21 13:30:00,20.91,20.94,20.91,20.94,153718.22285578522,7.9954,8.0069,7.9954,8.0069,153718.2229
2012-09-21 13:40:00,20.94,20.95,20.93,20.94,273461.6298408173,8.0069,8.0107,8.003,8.0069,273461.6298
2012-09-21 13:50:00,20.94,20.96,20.94,20.94,207412.68709907343,8.0069,8.0145,8.0069,8.0069,207412.6871
2012-09-21 14:00:00,20.95,20.95,20.91,20.92,282489.9025896888,8.0107,8.0107,7.9954,7.9992,282489.9026
2012-09-21 14:10:00,20.92,20.94,20.91,20.92,232834.4024708957,7.9992,8.0069,7.9954,7.9992,232834.4025
2012-09-21 14:20:00,20.93,20.93,20.89,20.9,411023.996198622,8.003,8.003,7.9877,7.9916,411023.9962
2012-09-21 14:30:00,20.9,20.9,20.87,20.87,330719.88595866004,7.9916,7.9916,7.9801,7.9801,330719.886
2012-09-21 14:40:00,20.87,20.89,20.85,20.86,682347.3509147066,7.9801,7.9877,7.9724,7.9763,682347.3509
2012-09-21 14:50:00,20.85,20.86,20.76,20.77,1291280.58921359,7.9724,7.9763,7.938,7.9419,1291280.5892
2012-09-21 15:00:00,20.77,20.81,20.75,20.81,861012.1168923735,7.9419,7.9571,7.9342,7.9571,861012.1169
2012-09-21 15:10:00,20.81,20.86,20.81,20.86,471608.458066049,7.9571,7.9763,7.9571,7.9763,471608.4581
2012-09-21 15:20:00,20.86,20.9,20.86,20.88,618436.6832976955,7.9763,7.9916,7.9763,7.9839,618436.6833
2012-09-21 15:30:00,20.88,20.88,20.81,20.81,990734.1411261584,7.9839,7.9839,7.9571,7.9571,990734.1411
2012-09-21 15:40:00,20.81,20.86,20.81,20.81,1138987.8831076266,7.9571,7.9763,7.9571,7.9571,1138987.8831
2012-09-21 15:50:00,20.82,20.83,20.77,20.81,2708956.9969113804,7.961,7.9648,7.9419,7.9571,2708956.9969
2012-09-24 09:30:00,20.76,20.83,20.56,20.79,1059634.1173675458,7.938,7.9648,7.8616,7.9495,1059634.1174
2012-09-24 09:40:00,20.79,20.8,20.74,20.75,473746.73319078167,7.9495,7.9533,7.9304,7.9342,473746.7332
2012-09-24 09:50:00,20.75,20.83,20.73,20.82,319553.3380850558,7.9342,7.9648,7.9266,7.961,319553.3381
2012-09-24 10:00:00,20.81,20.87,20.81,20.84,481349.4891898313,7.9571,7.9801,7.9571,7.9686,481349.4892
2012-09-24 10:10:00,20.84,20.86,20.78,20.81,536944.642432882,7.9686,7.9763,7.9457,7.9571,536944.6424
2012-09-24 10:20:00,20.81,20.86,20.8,20.86,723212.1644095985,7.9571,7.9763,7.9533,7.9763,723212.1644
2012-09-24 10:30:00,20.85,20.89,20.83,20.86,584461.8674269423,7.9724,7.9877,7.9648,7.9763,584461.8674
2012-09-24 10:40:00,20.86,20.86,20.82,20.84,310287.47921121406,7.9763,7.9763,7.961,7.9686,310287.4792
2012-09-24 10:50:00,20.84,20.86,20.81,20.85,316464.7184604419,7.9686,7.9763,7.9571,7.9724,316464.7185
2012-09-24 11:00:00,20.85,20.87,20.84,20.87,492753.6231884058,7.9724,7.9801,7.9686,7.9801,492753.6232
2012-09-24 11:10:00,20.87,20.88,20.81,20.82,279163.69684010453,7.9801,7.9839,7.9571,7.961,279163.6968
2012-09-24 11:20:00,20.82,20.83,20.77,20.79,212639.5818484201,7.961,7.9648,7.9419,7.9495,212639.5818
2012-09-24 11:30:00,20.79,20.79,20.75,20.75,137799.952482775,7.9495,7.9495,7.9342,7.9342,137799.9525
2012-09-24 11:40:00,20.76,20.78,20.73,20.73,212401.9957234497,7.938,7.9457,7.9266,7.9266,212401.9957
2012-09-24 11:50:00,20.73,20.78,20.73,20.77,219767.16559752912,7.9266,7.9457,7.9266,7.9419,219767.1656
2012-09-24 12:00:00,20.78,20.78,20.74,20.75,236635.7804704205,7.9457,7.9457,7.9304,7.9342,236635.7805
2012-09-24 12:10:00,20.75,20.78,20.75,20.77,90995.48586362557,7.9342,7.9457,7.9342,7.9419,90995.4859
2012-09-24 12:20:00,20.77,20.78,20.75,20.76,194820.62247564743,7.9419,7.9457,7.9342,7.938,194820.6225
2012-09-24 12:30:00,20.76,20.77,20.75,20.76,160370.63435495368,7.938,7.9419,7.9342,7.938,160370.6344
2012-09-24 12:40:00,20.76,20.79,20.76,20.77,234497.50534568785,7.938,7.9495,7.938,7.9419,234497.5053
2012-09-24 12:50:00,20.77,20.78,20.75,20.76,228795.43834640057,7.9419,7.9457,7.9342,7.938,228795.4383
2012-09-24 13:00:00,20.76,20.77,20.74,20.75,263007.84034212405,7.938,7.9419,7.9304,7.9342,263007.8403
2012-09-24 13:10:00,20.75,20.76,20.75,20.75,148491.3281064386,7.9342,7.938,7.9342,7.9342,148491.3281
2012-09-24 13:20:00,20.75,20.78,20.75,20.76,188405.79710144928,7.9342,7.9457,7.9342,7.938,188405.7971
2012-09-24 13:30:00,20.77,20.77,20.73,20.73,171062.00997861725,7.9419,7.9419,7.9266,7.9266,171062.01
2012-09-24 13:40:00,20.74,20.74,20.73,20.73,290567.83083867904,7.9304,7.9304,7.9266,7.9266,290567.8308
2012-09-24 13:50:00,20.73,20.74,20.72,20.72,274649.5604656688,7.9266,7.9304,7.9227,7.9227,274649.5605
2012-09-24 14:00:00,20.72,20.73,20.71,20.72,271085.76859111426,7.9227,7.9266,7.9189,7.9227,271085.7686
2012-09-24 14:10:00,20.72,20.74,20.71,20.74,334283.6778332146,7.9227,7.9304,7.9189,7.9304,334283.6778
2012-09-24 14:20:00,20.73,20.75,20.73,20.75,294369.20883820386,7.9266,7.9342,7.9266,7.9342,294369.2088
2012-09-24 14:30:00,20.75,20.77,20.74,20.76,453314.3264433357,7.9342,7.9419,7.9304,7.938,453314.3264
2012-09-24 14:40:00,20.76,20.79,20.75,20.78,327868.8524590164,7.938,7.9495,7.9342,7.9457,327868.8525
2012-09-24 14:50:00,20.79,20.82,20.78,20.81,452363.98194345454,7.9495,7.961,7.9457,7.9571,452363.9819
2012-09-24 15:00:00,20.81,20.81,20.77,20.8,328819.19695889764,7.9571,7.9571,7.9419,7.9533,328819.197
2012-09-24 15:10:00,20.8,20.81,20.77,20.8,443098.1230696127,7.9533,7.9571,7.9419,7.9533,443098.1231
2012-09-24 15:20:00,20.8,20.82,20.78,20.79,328106.4385839867,7.9533,7.961,7.9457,7.9495,328106.4386
2012-09-24 15:30:00,20.79,20.79,20.75,20.75,518412.9246851984,7.9495,7.9495,7.9342,7.9342,518412.9247
2012-09-24 15:40:00,20.75,20.77,20.74,20.75,467807.08006652415,7.9342,7.9419,7.9304,7.9342,467807.0801
2012-09-24 15:50:00,20.75,20.78,20.75,20.75,1589688.762176289,7.9342,7.9457,7.9342,7.9342,1589688.7622
2012-09-25 09:30:00,20.78,20.83,20.65,20.69,1108101.686861487,7.9457,7.9648,7.896,7.9113,1108101.6869
2012-09-25 09:40:00,20.69,20.76,20.66,20.71,536707.0563079116,7.9113,7.938,7.8998,7.9189,536707.0563
2012-09-25 09:50:00,20.71,20.71,20.61,20.61,638631.5039201711,7.9189,7.9189,7.8807,7.8807,638631.5039
2012-09-25 10:00:00,20.61,20.69,20.61,20.67,913993.8227607508,7.8807,7.9113,7.8807,7.9036,913993.8228
2012-09-25 10:10:00,20.67,20.69,20.65,20.65,1052031.3613684962,7.9036,7.9113,7.896,7.896,1052031.3614
2012-09-25 10:20:00,20.65,20.7,20.63,20.66,349014.0175813733,7.896,7.9151,7.8883,7.8998,349014.0176
2012-09-25 10:30:00,20.65,20.67,20.64,20.66,286291.2805892136,7.896,7.9036,7.8921,7.8998,286291.2806
2012-09-25 10:40:00,20.66,20.73,20.66,20.67,928724.1625089096,7.8998,7.9266,7.8998,7.9036,928724.1625
2012-09-25 10:50:00,20.67,20.7,20.66,20.7,957472.083630316,7.9036,7.9151,7.8998,7.9151,957472.0836
2012-09-25 11:00:00,20.7,20.7,20.67,20.69,613209.7885483488,7.9151,7.9151,7.9036,7.9113,613209.7885
2012-09-25 11:10:00,20.69,20.71,20.68,20.69,581610.8339272987,7.9113,7.9189,7.9074,7.9113,581610.8339
2012-09-25 11:20:00,20.69,20.73,20.69,20.72,392492.27845093847,7.9113,7.9266,7.9113,7.9227,392492.2785
2012-09-25 11:30:00,20.72,20.75,20.71,20.75,643383.2264195771,7.9227,7.9342,7.9189,7.9342,643383.2264
2012-09-25 11:40:00,20.75,20.75,20.7,20.72,369921.5965787598,7.9342,7.9342,7.9151,7.9227,369921.5966
2012-09-25 11:50:00,20.72,20.73,20.7,20.7,655262.5326680922,7.9227,7.9266,7.9151,7.9151,655262.5327
2012-09-25 12:00:00,20.7,20.7,20.67,20.69,148966.5003563792,7.9151,7.9151,7.9036,7.9113,148966.5004
2012-09-25 12:10:00,20.69,20.69,20.65,20.67,202898.5507246377,7.9113,7.9113,7.896,7.9036,202898.5507
2012-09-25 12:20:00,20.67,20.67,20.64,20.65,296507.48396293656,7.9036,7.9036,7.8921,7.896,296507.484
2012-09-25 12:30:00,20.65,20.67,20.61,20.61,341886.4338322642,7.896,7.9036,7.8807,7.8807,341886.4338
2012-09-25 12:40:00,20.61,20.62,20.54,20.54,566167.735804229,7.8807,7.8845,7.8539,7.8539,566167.7358
2012-09-25 12:50:00,20.55,20.55,20.52,20.53,502494.65431218816,7.8577,7.8577,7.8463,7.8501,502494.6543
2012-09-25 13:00:00,20.53,20.54,20.51,20.54,213352.34022333092,7.8501,7.8539,7.8424,7.8539,213352.3402
2012-09-25 13:10:00,20.54,20.57,20.53,20.53,435732.95319553337,7.8539,7.8654,7.8501,7.8501,435732.9532
2012-09-25 13:20:00,20.53,20.54,20.52,20.54,373485.3884533143,7.8501,7.8539,7.8463,7.8539,373485.3885
2012-09-25 13:30:00,20.53,20.57,20.52,20.53,506296.032311713,7.8501,7.8654,7.8463,7.8501,506296.0323
2012-09-25 13:40:00,20.53,20.54,20.5,20.5,374910.90520313615,7.8501,7.8539,7.8386,7.8386,374910.9052
2012-09-25 13:50:00,20.5,20.51,20.49,20.51,328106.4385839867,7.8386,7.8424,7.8348,7.8424,328106.4386
2012-09-25 14:00:00,20.51,20.51,20.48,20.49,289142.3140888572,7.8424,7.8424,7.831,7.8348,289142.3141
2012-09-25 14:10:00,20.49,20.52,20.48,20.48,443810.8814445236,7.8348,7.8463,7.831,7.831,443810.8814
2012-09-25 14:20:00,20.48,20.48,20.42,20.43,642908.0541696365,7.831,7.831,7.808,7.8118,642908.0542
2012-09-25 14:30:00,20.43,20.43,20.4,20.42,685198.3844143503,7.8118,7.8118,7.8004,7.808,685198.3844
2012-09-25 14:40:00,20.42,20.42,20.36,20.37,608458.0660489427,7.808,7.808,7.7851,7.7889,608458.066
2012-09-25 14:50:00,20.37,20.37,20.28,20.28,823473.5091470658,7.7889,7.7889,7.7545,7.7545,823473.5091
2012-09-25 15:00:00,20.29,20.3,20.23,20.23,1225231.6464718462,7.7583,7.7621,7.7354,7.7354,1225231.6465
2012-09-25 15:10:00,20.23,20.24,20.14,20.22,1375148.4913281065,7.7354,7.7392,7.701,7.7315,1375148.4913
2012-09-25 15:20:00,20.22,20.31,20.22,20.31,752910.4300308862,7.7315,7.766,7.7315,7.766,752910.43
2012-09-25 15:30:00,20.31,20.33,20.24,20.25,1066999.2872416251,7.766,7.7736,7.7392,7.743,1066999.2872
2012-09-25 15:40:00,20.25,20.26,20.22,20.24,987170.3492516036,7.743,7.7468,7.7315,7.7392,987170.3493
2012-09-25 15:50:00,20.24,20.27,20.2,20.2,2181753.385602281,7.7392,7.7507,7.7239,7.7239,2181753.3856
2012-09-26 09:30:00,20.16,20.26,20.12,20.22,1616773.5804229034,7.7086,7.7468,7.6933,7.7315,1616773.5804
2012-09-26 09:40:00,20.22,20.27,20.2,20.2,1064861.0121168925,7.7315,7.7507,7.7239,7.7239,1064861.0121
2012-09-26 09:50:00,20.2,20.2,20.12,20.13,660964.5996673794,7.7239,7.7239,7.6933,7.6971,660964.5997
2012-09-26 10:00:00,20.13,20.14,20.06,20.11,1188168.210976479,7.6971,7.701,7.6704,7.6895,1188168.211
2012-09-26 10:10:00,20.11,20.11,20.08,20.08,544309.8123069613,7.6895,7.6895,7.678,7.678,544309.8123
2012-09-26 10:20:00,20.08,20.09,20.02,20.02,1091470.6581135662,7.678,7.6818,7.6551,7.6551,1091470.6581
2012-09-26 10:30:00,20.02,20.07,19.97,19.97,948918.9831313852,7.6551,7.6742,7.636,7.636,948918.9831
2012-09-26 10:40:00,19.97,20.03,19.97,19.99,527678.7835590402,7.636,7.6589,7.636,7.6436,527678.7836
2012-09-26 10:50:00,19.98,20.01,19.93,19.93,1498455.690187693,7.6398,7.6512,7.6207,7.6207,1498455.6902
2012-09-26 11:00:00,19.93,20.0,19.93,19.97,397956.7593252554,7.6207,7.6474,7.6207,7.636,397956.7593
2012-09-26 11:10:00,19.97,20.03,19.96,20.02,494891.8983131385,7.636,7.6589,7.6321,7.6551,494891.8983
2012-09-26 11:20:00,20.02,20.05,20.01,20.03,565217.3913043479,7.6551,7.6665,7.6512,7.6589,565217.3913
2012-09-26 11:30:00,20.03,20.03,19.98,20.01,372772.63007840345,7.6589,7.6589,7.6398,7.6512,372772.6301
2012-09-26 11:40:00,20.01,20.05,20.01,20.03,486338.7978142077,7.6512,7.6665,7.6512,7.6589,486338.7978
2012-09-26 11:50:00,20.03,20.03,20.0,20.01,304347.82608695654,7.6589,7.6589,7.6474,7.6512,304347.8261
2012-09-26 12:00:00,20.01,20.04,20.01,20.04,479448.8001900689,7.6512,7.6627,7.6512,7.6627,479448.8002
2012-09-26 12:10:00,20.03,20.04,20.02,20.03,757186.9802803516,7.6589,7.6627,7.6551,7.6589,757186.9803
2012-09-26 12:20:00,20.03,20.03,19.99,20.0,596816.3459253979,7.6589,7.6589,7.6436,7.6474,596816.3459
2012-09-26 12:30:00,20.0,20.01,19.98,19.99,530529.8170586838,7.6474,7.6512,7.6398,7.6436,530529.8171
2012-09-26 12:40:00,19.99,19.99,19.97,19.98,346875.7424566405,7.6436,7.6436,7.636,7.6398,346875.7425
2012-09-26 12:50:00,19.98,20.01,19.95,20.01,457353.2905678309,7.6398,7.6512,7.6283,7.6512,457353.2906
2012-09-26 13:00:00,20.01,20.01,19.98,19.99,453789.4986932763,7.6512,7.6512,7.6398,7.6436,453789.4987
2012-09-26 13:10:00,19.99,20.03,19.97,19.99,383464.005702067,7.6436,7.6589,7.636,7.6436,383464.0057
2012-09-26 13:20:00,19.99,20.04,19.99,20.03,484200.5226894749,7.6436,7.6627,7.6436,7.6589,484200.5227
2012-09-26 13:30:00,20.03,20.04,19.97,19.97,773818.0090282728,7.6589,7.6627,7.636,7.636,773818.009
2012-09-26 13:40:00,19.98,20.03,19.97,19.98,461867.4269422666,7.6398,7.6589,7.636,7.6398,461867.4269
2012-09-26 13:50:00,19.98,20.01,19.97,19.97,549536.7070563079,7.6398,7.6512,7.636,7.636,549536.7071
2012-09-26 14:00:00,19.97,20.03,19.97,20.01,747921.1214065099,7.636,7.6589,7.636,7.6512,747921.1214
2012-09-26 14:10:00,20.01,20.03,19.98,20.0,507721.5490615348,7.6512,7.6589,7.6398,7.6474,507721.5491
2012-09-26 14:20:00,20.0,20.01,19.96,19.98,843668.3297695415,7.6474,7.6512,7.6321,7.6398,843668.3298
2012-09-26 14:30:00,19.98,20.01,19.97,19.98,592539.7956759325,7.6398,7.6512,7.636,7.6398,592539.7957
2012-09-26 14:40:00,19.98,19.98,19.95,19.96,660489.4274174388,7.6398,7.6398,7.6283,7.6321,660489.4274
2012-09-26 14:50:00,19.96,19.97,19.93,19.96,510810.1686861488,7.6321,7.636,7.6207,7.6321,510810.1687
2012-09-26 15:00:00,19.96,19.98,19.95,19.98,995485.8636255644,7.6321,7.6398,7.6283,7.6398,995485.8636
2012-09-26 15:10:00,19.98,20.03,19.97,20.01,502257.06818721787,7.6398,7.6589,7.636,7.6512,502257.0682
2012-09-26 15:20:00,20.01,20.03,19.98,20.0,536231.8840579711,7.6512,7.6589,7.6398,7.6474,536231.8841
2012-09-26 15:30:00,20.0,20.0,19.96,19.98,603943.929674507,7.6474,7.6474,7.6321,7.6398,603943.9297
2012-09-26 15:40:00,19.98,20.0,19.95,19.97,1404609.170824424,7.6398,7.6474,7.6283,7.636,1404609.1708
2012-09-26 15:50:00,19.97,20.02,19.96,20.01,1711570.4442860538,7.636,7.6551,7.6321,7.6512,1711570.4443
2012-09-27 09:30:00,20.08,20.33,20.08,20.21,1232834.4024708958,7.678,7.7736,7.678,7.7277,1232834.4025
2012-09-27 09:40:00,20.21,20.28,20.2,20.25,736754.5735329057,7.7277,7.7545,7.7239,7.743,736754.5735
2012-09-27 09:50:00,20.25,20.28,20.19,20.22,579710.1449275363,7.743,7.7545,7.7201,7.7315,579710.1449
2012-09-27 10:00:00,20.22,20.25,20.17,20.19,415775.71869802807,7.7315,7.743,7.7124,7.7201,415775.7187
2012-09-27 10:10:00,20.19,20.23,20.15,20.22,610121.1689237349,7.7201,7.7354,7.7048,7.7315,610121.1689
2012-09-27 10:20:00,20.22,20.29,20.22,20.29,461867.4269422666,7.7315,7.7583,7.7315,7.7583,461867.4269
2012-09-27 10:30:00,20.29,20.35,20.26,20.34,739843.1931575196,7.7583,7.7813,7.7468,7.7774,739843.1932
2012-09-27 10:40:00,20.34,20.41,20.33,20.4,692563.5542884296,7.7774,7.8042,7.7736,7.8004,692563.5543
2012-09-27 10:50:00,20.41,20.41,20.33,20.37,761938.7027797577,7.8042,7.8042,7.7736,7.7889,761938.7028
2012-09-27 11:00:00,20.37,20.41,20.32,20.33,429555.7139463056,7.7889,7.8042,7.7698,7.7736,429555.7139
2012-09-27 11:10:00,20.33,20.36,20.3,20.35,408648.134948919,7.7736,7.7851,7.7621,7.7813,408648.1349
2012-09-27 11:20:00,20.35,20.38,20.33,20.37,306248.5150867189,7.7813,7.7927,7.7736,7.7889,306248.5151
2012-09-27 11:30:00,20.38,20.42,20.36,20.41,319078.16583511524,7.7927,7.808,7.7851,7.8042,319078.1658
2012-09-27 11:40:00,20.41,20.42,20.33,20.33,412211.9268234736,7.8042,7.808,7.7736,7.7736,412211.9268
2012-09-27 11:50:00,20.33,20.39,20.33,20.38,279401.2829650748,7.7736,7.7965,7.7736,7.7927,279401.283
2012-09-27 12:00:00,20.38,20.43,20.37,20.38,664290.8054169636,7.7927,7.8118,7.7889,7.7927,664290.8054
2012-09-27 12:10:00,20.39,20.43,20.37,20.38,630315.9895462105,7.7965,7.8118,7.7889,7.7927,630315.9895
2012-09-27 12:20:00,20.38,20.44,20.38,20.41,345450.22570681875,7.7927,7.8157,7.7927,7.8042,345450.2257
2012-09-27 12:30:00,20.41,20.44,20.39,20.4,321691.6132097886,7.8042,7.8157,7.7965,7.8004,321691.6132
2012-09-27 12:40:00,20.4,20.41,20.37,20.38,451888.8096935139,7.8004,7.8042,7.7889,7.7927,451888.8097
2012-09-27 12:50:00,20.38,20.39,20.35,20.37,318365.4074602043,7.7927,7.7965,7.7813,7.7889,318365.4075
2012-09-27 13:00:00,20.36,20.39,20.35,20.38,183654.07460204329,7.7851,7.7965,7.7813,7.7927,183654.0746
2012-09-27 13:10:00,20.37,20.41,20.37,20.39,239249.22784509385,7.7889,7.8042,7.7889,7.7965,239249.2278
2012-09-27 13:20:00,20.39,20.43,20.38,20.43,271560.9408410549,7.7965,7.8118,7.7927,7.8118,271560.9408
2012-09-27 13:30:00,20.43,20.57,20.43,20.55,870990.7341411262,7.8118,7.8654,7.8118,7.8577,870990.7341
2012-09-27 13:40:00,20.55,20.6,20.52,20.53,396531.2425754336,7.8577,7.8768,7.8463,7.8501,396531.2426
2012-09-27 13:50:00,20.53,20.55,20.5,20.53,304822.9983368971,7.8501,7.8577,7.8386,7.8501,304822.9983
2012-09-27 14:00:00,20.52,20.57,20.52,20.57,427417.4388215728,7.8463,7.8654,7.8463,7.8654,427417.4388
2012-09-27 14:10:00,20.56,20.63,20.55,20.61,584461.8674269423,7.8616,7.8883,7.8577,7.8807,584461.8674
2012-09-27 14:20:00,20.61,20.64,20.61,20.62,249703.0173437872,7.8807,7.8921,7.8807,7.8845,249703.0173
2012-09-27 14:30:00,20.62,20.66,20.61,20.64,377761.93870277976,7.8845,7.8998,7.8807,7.8921,377761.9387
2012-09-27 14:40:00,20.65,20.7,20.64,20.67,447849.8455690188,7.896,7.9151,7.8921,7.9036,447849.8456
2012-09-27 14:50:00,20.67,20.7,20.62,20.67,579472.5588025659,7.9036,7.9151,7.8845,7.9036,579472.5588
2012-09-27 15:00:00,20.67,20.69,20.65,20.66,452126.3958184842,7.9036,7.9113,7.896,7.8998,452126.3958
2012-09-27 15:10:00,20.66,20.7,20.66,20.7,596103.587550487,7.8998,7.9151,7.8998,7.9151,596103.5876
2012-09-27 15:20:00,20.7,20.74,20.69,20.71,590163.9344262296,7.9151,7.9304,7.9113,7.9189,590163.9344
2012-09-27 15:30:00,20.71,20.75,20.7,20.72,1081016.868614873,7.9189,7.9342,7.9151,7.9227,1081016.8686
2012-09-27 15:40:00,20.72,20.72,20.66,20.66,741031.1237823712,7.9227,7.9227,7.8998,7.8998,741031.1238
2012-09-27 15:50:00,20.66,20.69,20.64,20.68,2139938.227607508,7.8998,7.9113,7.8921,7.9074,2139938.2276
2012-09-28 09:30:00,20.65,20.7,20.55,20.57,907578.9973865526,7.896,7.9151,7.8577,7.8654,907578.9974
2012-09-28 09:40:00,20.57,20.62,20.48,20.52,569256.355428843,7.8654,7.8845,7.831,7.8463,569256.3554
2012-09-28 09:50:00,20.52,20.53,20.46,20.5,478023.2834402471,7.8463,7.8501,7.8233,7.8386,478023.2834
2012-09-28 10:00:00,20.49,20.56,20.49,20.51,298883.3452126396,7.8348,7.8616,7.8348,7.8424,298883.3452
2012-09-28 10:10:00,20.51,20.54,20.46,20.46,409360.8933238299,7.8424,7.8539,7.8233,7.8233,409360.8933
2012-09-28 10:20:00,20.47,20.47,20.4,20.41,537894.9869327631,7.8271,7.8271,7.8004,7.8042,537894.9869
2012-09-28 10:30:00,20.41,20.51,20.41,20.49,366832.9769541459,7.8042,7.8424,7.8042,7.8348,366832.977
2012-09-28 10:40:00,20.49,20.5,20.43,20.45,247089.5699691138,7.8348,7.8386,7.8118,7.8195,247089.57
2012-09-28 10:50:00,20.45,20.46,20.42,20.46,334046.09170824423,7.8195,7.8233,7.808,7.8233,334046.0917
2012-09-28 11:00:00,20.46,20.52,20.46,20.51,178664.76597766692,7.8233,7.8463,7.8233,7.8424,178664.766
2012-09-28 11:10:00,20.51,20.51,20.44,20.44,339748.15870753146,7.8424,7.8424,7.8157,7.8157,339748.1587
2012-09-28 11:20:00,20.44,20.48,20.42,20.43,206937.51484913283,7.8157,7.831,7.808,7.8118,206937.5148
2012-09-28 11:30:00,20.43,20.49,20.42,20.48,165359.94297933002,7.8118,7.8348,7.808,7.831,165359.943
2012-09-28 11:40:00,20.48,20.51,20.47,20.48,285340.9360893324,7.831,7.8424,7.8271,7.831,285340.9361
2012-09-28 11:50:00,20.47,20.5,20.43,20.48,278450.9384651936,7.8271,7.8386,7.8118,7.831,278450.9385
2012-09-28 12:00:00,20.48,20.51,20.46,20.48,304347.82608695654,7.831,7.8424,7.8233,7.831,304347.8261
2012-09-28 12:10:00,20.48,20.52,20.48,20.5,397956.7593252554,7.831,7.8463,7.831,7.8386,397956.7593
2012-09-28 12:20:00,20.51,20.51,20.46,20.47,221192.68234735093,7.8424,7.8424,7.8233,7.8271,221192.6823
2012-09-28 12:30:00,20.47,20.5,20.43,20.45,304110.23996198626,7.8271,7.8386,7.8118,7.8195,304110.24
2012-09-28 12:40:00,20.45,20.45,20.4,20.4,270848.182466144,7.8195,7.8195,7.8004,7.8004,270848.1825
2012-09-28 12:50:00,20.4,20.43,20.4,20.43,199572.34497505345,7.8004,7.8118,7.8004,7.8118,199572.345
2012-09-28 13:00:00,20.43,20.44,20.41,20.41,178427.1798526966,7.8118,7.8157,7.8042,7.8042,178427.1799
2012-09-28 13:10:00,20.42,20.42,20.38,20.4,281301.9719648373,7.808,7.808,7.7927,7.8004,281301.972
2012-09-28 13:20:00,20.4,20.41,20.36,20.38,602755.9990496555,7.8004,7.8042,7.7851,7.7927,602755.999
2012-09-28 13:30:00,20.38,20.43,20.37,20.43,433357.0919458304,7.7927,7.8118,7.7889,7.8118,433357.0919
2012-09-28 13:40:00,20.43,20.43,20.39,20.4,346162.9840817296,7.8118,7.8118,7.7965,7.8004,346162.9841
2012-09-28 13:50:00,20.4,20.43,20.4,20.4,316464.7184604419,7.8004,7.8118,7.8004,7.8004,316464.7185
2012-09-28 14:00:00,20.41,20.42,20.37,20.37,276787.83559040155,7.8042,7.808,7.7889,7.7889,276787.8356
2012-09-28 14:10:00,20.37,20.42,20.36,20.4,365169.87407935376,7.7889,7.808,7.7851,7.8004,365169.8741
2012-09-28 14:20:00,20.4,20.42,20.36,20.39,243050.6058446187,7.8004,7.808,7.7851,7.7965,243050.6058
2012-09-28 14:30:00,20.39,20.39,20.35,20.38,293656.45046329295,7.7965,7.7965,7.7813,7.7927,293656.4505
2012-09-28 14:40:00,20.38,20.42,20.38,20.41,206699.9287241625,7.7927,7.808,7.7927,7.8042,206699.9287
2012-09-28 14:50:00,20.41,20.42,20.39,20.41,305298.17058683775,7.8042,7.808,7.7965,7.8042,305298.1706
2012-09-28 15:00:00,20.41,20.42,20.37,20.4,360655.737704918,7.8042,7.808,7.7889,7.8004,360655.7377
2012-09-28 15:10:00,20.4,20.44,20.37,20.38,385602.28082679975,7.8004,7.8157,7.7889,7.7927,385602.2808
2012-09-28 15:20:00,20.38,20.4,20.36,20.38,282252.3164647185,7.7927,7.8004,7.7851,7.7927,282252.3165
2012-09-28 15:30:00,20.38,20.39,20.3,20.31,575671.1808030411,7.7927,7.7965,7.7621,7.766,575671.1808
2012-09-28 15:40:00,20.31,20.43,20.3,20.42,985744.832501782,7.766,7.8118,7.7621,7.808,985744.8325
2012-09-28 15:50:00,20.42,20.43,20.36,20.36,946780.7080066524,7.808,7.8118,7.7851,7.7851,946780.708
2012-10-01 09:30:00,20.46,20.55,20.44,20.51,776669.0425279164,7.8233,7.8577,7.8157,7.8424,776669.0425
2012-10-01 09:40:00,20.51,20.52,20.44,20.51,531242.5754335946,7.8424,7.8463,7.8157,7.8424,531242.5754
2012-10-01 09:50:00,20.52,20.52,20.45,20.48,367308.1492040865,7.8463,7.8463,7.8195,7.831,367308.1492
2012-10-01 10:00:00,20.49,20.62,20.49,20.58,926348.3012592064,7.8348,7.8845,7.8348,7.8692,926348.3013
2012-10-01 10:10:00,20.58,20.65,20.58,20.59,472083.6303159896,7.8692,7.896,7.8692,7.873,472083.6303
2012-10-01 10:20:00,20.59,20.59,20.5,20.51,317652.6490852934,7.873,7.873,7.8386,7.8424,317652.6491
2012-10-01 10:30:00,20.51,20.52,20.46,20.5,347826.0869565217,7.8424,7.8463,7.8233,7.8386,347826.087
2012-10-01 10:40:00,20.5,20.51,20.46,20.48,343787.1228320266,7.8386,7.8424,7.8233,7.831,343787.1228
2012-10-01 10:50:00,20.48,20.48,20.42,20.44,373485.3884533143,7.831,7.831,7.808,7.8157,373485.3885
2012-10-01 11:00:00,20.44,20.51,20.44,20.51,226181.99097172727,7.8157,7.8424,7.8157,7.8424,226181.991
2012-10-01 11:10:00,20.51,20.52,20.46,20.46,239249.22784509385,7.8424,7.8463,7.8233,7.8233,239249.2278
2012-10-01 11:20:00,20.46,20.51,20.44,20.48,248990.2589688762,7.8233,7.8424,7.8157,7.831,248990.259
2012-10-01 11:30:00,20.47,20.48,20.44,20.48,163934.4262295082,7.8271,7.831,7.8157,7.831,163934.4262
2012-10-01 11:40:00,20.48,20.5,20.46,20.46,227369.9215965788,7.831,7.8386,7.8233,7.8233,227369.9216
2012-10-01 11:50:00,20.46,20.47,20.41,20.43,293656.45046329295,7.8233,7.8271,7.8042,7.8118,293656.4505
2012-10-01 12:00:00,20.43,20.45,20.39,20.41,270373.0102162034,7.8118,7.8195,7.7965,7.8042,270373.0102
2012-10-01 12:10:00,20.41,20.42,20.4,20.4,139463.05535756712,7.8042,7.808,7.8004,7.8004,139463.0554
2012-10-01 12:20:00,20.4,20.42,20.39,20.41,222380.6129722024,7.8004,7.808,7.7965,7.8042,222380.613
2012-10-01 12:30:00,20.41,20.42,20.36,20.39,313851.2710857686,7.8042,7.808,7.7851,7.7965,313851.2711
2012-10-01 12:40:00,20.4,20.41,20.34,20.35,311475.4098360656,7.8004,7.8042,7.7774,7.7813,311475.4098
2012-10-01 12:50:00,20.34,20.36,20.28,20.35,276550.2494654312,7.7774,7.7851,7.7545,7.7813,276550.2495
2012-10-01 13:00:00,20.35,20.36,20.33,20.33,143739.60560703254,7.7813,7.7851,7.7736,7.7736,143739.6056
2012-10-01 13:10:00,20.33,20.33,20.26,20.29,338560.22808268,7.7736,7.7736,7.7468,7.7583,338560.2281
2012-10-01 13:20:00,20.28,20.28,20.26,20.28,356854.3597053932,7.7545,7.7545,7.7468,7.7545,356854.3597
2012-10-01 13:30:00,20.27,20.3,20.27,20.27,239724.40009503445,7.7507,7.7621,7.7507,7.7507,239724.4001
2012-10-01 13:40:00,20.27,20.3,20.23,20.3,341411.2615823236,7.7507,7.7621,7.7354,7.7621,341411.2616
2012-10-01 13:50:00,20.3,20.36,20.28,20.35,231171.2995961036,7.7621,7.7851,7.7545,7.7813,231171.2996
2012-10-01 14:00:00,20.35,20.38,20.34,20.38,138037.53860774531,7.7813,7.7927,7.7774,7.7927,138037.5386
2012-10-01 14:10:00,20.37,20.39,20.33,20.35,178427.1798526966,7.7889,7.7965,7.7736,7.7813,178427.1799
2012-10-01 14:20:00,20.35,20.36,20.31,20.33,306723.6873366595,7.7813,7.7851,7.766,7.7736,306723.6873
2012-10-01 14:30:00,20.33,20.38,20.33,20.35,336184.366832977,7.7736,7.7927,7.7736,7.7813,336184.3668
2012-10-01 14:40:00,20.35,20.38,20.34,20.35,217866.47659776668,7.7813,7.7927,7.7774,7.7813,217866.4766
2012-10-01 14:50:00,20.35,20.41,20.34,20.41,421952.9579472559,7.7813,7.8042,7.7774,7.8042,421952.9579
2012-10-01 15:00:00,20.41,20.41,20.37,20.4,294131.6227132336,7.8042,7.8042,7.7889,7.8004,294131.6227
2012-10-01 15:10:00,20.41,20.41,20.31,20.32,333333.3333333333,7.8042,7.8042,7.766,7.7698,333333.3333
2012-10-01 15:20:00,20.32,20.32,20.25,20.3,550724.6376811594,7.7698,7.7698,7.743,7.7621,550724.6377
2012-10-01 15:30:00,20.29,20.3,20.26,20.27,388215.728201473,7.7583,7.7621,7.7468,7.7507,388215.7282
2012-10-01 15:40:00,20.27,20.31,20.27,20.28,604419.1019244476,7.7507,7.766,7.7507,7.7545,604419.1019
2012-10-01 15:50:00,20.28,20.33,20.27,20.31,1345687.811831789,7.7545,7.7736,7.7507,7.766,1345687.8118
2012-10-02 09:30:00,20.45,20.49,20.32,20.39,532192.9199334759,7.8195,7.8348,7.7698,7.7965,532192.9199
2012-10-02 09:40:00,20.38,20.39,20.3,20.3,407697.7904490378,7.7927,7.7965,7.7621,7.7621,407697.7904
2012-10-02 09:50:00,20.3,20.42,20.28,20.38,246851.9838441435,7.7621,7.808,7.7545,7.7927,246851.9838
2012-10-02 10:00:00,20.37,20.37,20.25,20.32,322404.3715846995,7.7889,7.7889,7.743,7.7698,322404.3716
2012-10-02 10:10:00,20.32,20.38,20.3,20.38,265146.11546685675,7.7698,7.7927,7.7621,7.7927,265146.1155
2012-10-02 10:20:00,20.38,20.4,20.37,20.38,412211.9268234736,7.7927,7.8004,7.7889,7.7927,412211.9268
2012-10-02 10:30:00,20.38,20.45,20.38,20.43,339272.9864575909,7.7927,7.8195,7.7927,7.8118,339272.9865
2012-10-02 10:40:00,20.43,20.44,20.39,20.41,256830.6010928962,7.8118,7.8157,7.7965,7.8042,256830.6011
2012-10-02 10:50:00,20.41,20.42,20.31,20.31,269897.8379662628,7.8042,7.808,7.766,7.766,269897.838
2012-10-02 11:00:00,20.31,20.34,20.31,20.31,172487.52672843906,7.766,7.7774,7.766,7.766,172487.5267
2012-10-02 11:10:00,20.31,20.35,20.3,20.32,179377.5243525778,7.766,7.7813,7.7621,7.7698,179377.5244
2012-10-02 11:20:00,20.32,20.33,20.28,20.3,303635.0677120456,7.7698,7.7736,7.7545,7.7621,303635.0677
2012-10-02 11:30:00,20.3,20.35,20.21,20.23,439059.1589451176,7.7621,7.7813,7.7277,7.7354,439059.1589
2012-10-02 11:40:00,20.23,20.26,20.2,20.24,253979.5675932525,7.7354,7.7468,7.7239,7.7392,253979.5676
2012-10-02 11:50:00,20.24,20.26,20.22,20.23,286053.6944642433,7.7392,7.7468,7.7315,7.7354,286053.6945
2012-10-02 12:00:00,20.23,20.26,20.22,20.24,144452.36398194346,7.7354,7.7468,7.7315,7.7392,144452.364
2012-10-02 12:10:00,20.24,20.27,20.23,20.23,210026.1344737468,7.7392,7.7507,7.7354,7.7354,210026.1345
2012-10-02 12:20:00,20.23,20.25,20.23,20.25,87906.86623901164,7.7354,7.743,7.7354,7.743,87906.8662
2012-10-02 12:30:00,20.25,20.25,20.22,20.25,130909.95485863628,7.743,7.743,7.7315,7.743,130909.9549
2012-10-02 12:40:00,20.25,20.29,20.24,20.27,134948.9189831314,7.743,7.7583,7.7392,7.7507,134948.919
2012-10-02 12:50:00,20.27,20.28,20.25,20.25,135661.6773580423,7.7507,7.7545,7.743,7.743,135661.6774
2012-10-02 13:00:00,20.26,20.29,20.26,20.29,165597.5291043003,7.7468,7.7583,7.7468,7.7583,165597.5291
2012-10-02 13:10:00,20.29,20.31,20.29,20.3,186980.28035162747,7.7583,7.766,7.7583,7.7621,186980.2804
2012-10-02 13:20:00,20.3,20.31,20.26,20.27,88619.62461392255,7.7621,7.766,7.7468,7.7507,88619.6246
2012-10-02 13:30:00,20.27,20.29,20.25,20.29,140413.39985744833,7.7507,7.7583,7.743,7.7583,140413.3999
2012-10-02 13:40:00,20.29,20.3,20.28,20.28,98123.06961273462,7.7583,7.7621,7.7545,7.7545,98123.0696
2012-10-02 13:50:00,20.28,20.29,20.23,20.26,172012.35447849846,7.7545,7.7583,7.7354,7.7468,172012.3545
2012-10-02 14:00:00,20.25,20.26,20.21,20.23,192682.3473509147,7.743,7.7468,7.7277,7.7354,192682.3474
2012-10-02 14:10:00,20.23,20.25,20.22,20.23,192919.93347588505,7.7354,7.743,7.7315,7.7354,192919.9335
2012-10-02 14:20:00,20.23,20.24,20.19,20.2,203611.30909954853,7.7354,7.7392,7.7201,7.7239,203611.3091
2012-10-02 14:30:00,20.21,20.23,20.19,20.2,242100.26134473743,7.7277,7.7354,7.7201,7.7239,242100.2613
2012-10-02 14:40:00,20.2,20.22,20.19,20.21,472321.21644095983,7.7239,7.7315,7.7201,7.7277,472321.2164
2012-10-02 14:50:00,20.21,20.22,20.19,20.2,145640.29460679495,7.7277,7.7315,7.7201,7.7239,145640.2946
2012-10-02 15:00:00,20.19,20.22,20.18,20.21,278926.11071513424,7.7201,7.7315,7.7163,7.7277,278926.1107
2012-10-02 15:10:00,20.21,20.25,20.19,20.25,237586.12497030167,7.7277,7.743,7.7201,7.743,237586.125
2012-10-02 15:20:00,20.25,20.28,20.23,20.28,362556.4267046804,7.743,7.7545,7.7354,7.7545,362556.4267
2012-10-02 15:30:00,20.28,20.34,20.28,20.33,502494.65431218816,7.7545,7.7774,7.7545,7.7736,502494.6543
2012-10-02 15:40:00,20.33,20.35,20.3,20.31,576621.5253029224,7.7736,7.7813,7.7621,7.766,576621.5253
2012-10-02 15:50:00,20.31,20.37,20.31,20.37,963174.1506296032,7.766,7.7889,7.766,7.7889,963174.1506
2012-10-03 09:30:00,20.49,20.49,20.37,20.39,451413.6374435733,7.8348,7.8348,7.7889,7.7965,451413.6374
2012-10-03 09:40:00,20.38,20.39,20.28,20.34,298645.7590876693,7.7927,7.7965,7.7545,7.7774,298645.7591
2012-10-03 09:50:00,20.35,20.39,20.31,20.33,244238.5364694702,7.7813,7.7965,7.766,7.7736,244238.5365
2012-10-03 10:00:00,20.35,20.37,20.27,20.33,541933.9510572583,7.7813,7.7889,7.7507,7.7736,541933.9511
2012-10-03 10:10:00,20.32,20.46,20.32,20.42,1173200.28510335,7.7698,7.8233,7.7698,7.808,1173200.2851
2012-10-03 10:20:00,20.42,20.43,20.39,20.41,243050.6058446187,7.808,7.8118,7.7965,7.8042,243050.6058
2012-10-03 10:30:00,20.41,20.42,20.38,20.39,392729.8645759088,7.8042,7.808,7.7927,7.7965,392729.8646
2012-10-03 10:40:00,20.39,20.39,20.34,20.35,235685.4359705393,7.7965,7.7965,7.7774,7.7813,235685.436
2012-10-03 10:50:00,20.35,20.41,20.35,20.38,422665.7163221668,7.7813,7.8042,7.7813,7.7927,422665.7163
2012-10-03 11:00:00,20.39,20.44,20.38,20.42,291518.17533856025,7.7965,7.8157,7.7927,7.808,291518.1753
2012-10-03 11:10:00,20.42,20.45,20.4,20.4,731527.678783559,7.808,7.8195,7.8004,7.8004,731527.6788
2012-10-03 11:20:00,20.4,20.43,20.4,20.41,206224.7564742219,7.8004,7.8118,7.8004,7.8042,206224.7565
2012-10-03 11:30:00,20.41,20.41,20.37,20.38,326443.3357091946,7.8042,7.8042,7.7889,7.7927,326443.3357
2012-10-03 11:40:00,20.38,20.44,20.35,20.41,568543.597053932,7.7927,7.8157,7.7813,7.8042,568543.5971
2012-10-03 11:50:00,20.41,20.42,20.37,20.38,279163.69684010453,7.8042,7.808,7.7889,7.7927,279163.6968
2012-10-03 12:00:00,20.38,20.38,20.37,20.37,234497.50534568785,7.7927,7.7927,7.7889,7.7889,234497.5053
2012-10-03 12:10:00,20.38,20.39,20.36,20.38,218816.82109764792,7.7927,7.7965,7.7851,7.7927,218816.8211
2012-10-03 12:20:00,20.38,20.39,20.37,20.39,464956.0465668805,7.7927,7.7965,7.7889,7.7965,464956.0466
2012-10-03 12:30:00,20.39,20.42,20.38,20.4,577096.6975528629,7.7965,7.808,7.7927,7.8004,577096.6976
2012-10-03 12:40:00,20.4,20.42,20.39,20.41,223568.543597054,7.8004,7.808,7.7965,7.8042,223568.5436
2012-10-03 12:50:00,20.41,20.43,20.4,20.43,139938.22760750772,7.8042,7.8118,7.8004,7.8118,139938.2276
2012-10-03 13:00:00,20.43,20.43,20.41,20.41,408410.5488239487,7.8118,7.8118,7.8042,7.8042,408410.5488
2012-10-03 13:10:00,20.41,20.43,20.41,20.41,769541.4587788073,7.8042,7.8118,7.8042,7.8042,769541.4588
2012-10-03 13:20:00,20.41,20.47,20.41,20.46,328819.19695889764,7.8042,7.8271,7.8042,7.8233,328819.197
2012-10-03 13:30:00,20.46,20.47,20.38,20.38,516749.8218104063,7.8233,7.8271,7.7927,7.7927,516749.8218
2012-10-03 13:40:00,20.39,20.43,20.38,20.42,616060.8220479924,7.7965,7.8118,7.7927,7.808,616060.822
2012-10-03 13:50:00,20.42,20.43,20.41,20.41,244238.5364694702,7.808,7.8118,7.8042,7.8042,244238.5365
2012-10-03 14:00:00,20.41,20.44,20.41,20.43,386552.62532668095,7.8042,7.8157,7.8042,7.8118,386552.6253
2012-10-03 14:10:00,20.43,20.45,20.43,20.43,670468.0446661916,7.8118,7.8195,7.8118,7.8118,670468.0447
2012-10-03 14:20:00,20.43,20.45,20.41,20.43,576146.3530529817,7.8118,7.8195,7.8042,7.8118,576146.3531
2012-10-03 14:30:00,20.42,20.45,20.42,20.45,596103.587550487,7.808,7.8195,7.808,7.8195,596103.5876
2012-10-03 14:40:00,20.45,20.48,20.44,20.45,630791.1617961511,7.8195,7.831,7.8157,7.8195,630791.1618
2012-10-03 14:50:00,20.44,20.46,20.43,20.45,494416.72606319794,7.8157,7.8233,7.8118,7.8195,494416.7261
2012-10-03 15:00:00,20.45,20.46,20.41,20.43,544784.9845569019,7.8195,7.8233,7.8042,7.8118,544784.9846
2012-10-03 15:10:00,20.43,20.44,20.4,20.44,587788.0731765265,7.8118,7.8157,7.8004,7.8157,587788.0732
2012-10-03 15:20:00,20.44,20.46,20.43,20.45,617248.7526728439,7.8157,7.8233,7.8118,7.8195,617248.7527
2012-10-03 15:30:00,20.45,20.46,20.42,20.46,657163.2216678546,7.8195,7.8233,7.808,7.8233,657163.2217
2012-10-03 15:40:00,20.46,20.48,20.45,20.46,658826.3245426468,7.8233,7.831,7.8195,7.8233,658826.3245
2012-10-03 15:50:00,20.46,20.47,20.44,20.45,1287479.211214065,7.8233,7.8271,7.8157,7.8195,1287479.2112
2012-10-04 09:30:00,20.89,21.15,20.81,20.98,2565454.9774293182,7.9877,8.0872,7.9571,8.0221,2565454.9774
2012-10-04 09:40:00,20.98,21.0,20.88,20.99,1046091.7082442384,8.0221,8.0298,7.9839,8.026,1046091.7082
2012-10-04 09:50:00,20.98,21.04,20.95,21.0,944404.8467569494,8.0221,8.0451,8.0107,8.0298,944404.8468
2012-10-04 10:00:00,21.0,21.02,20.99,21.0,1360418.1515799477,8.0298,8.0374,8.026,8.0298,1360418.1516
2012-10-04 10:10:00,21.0,21.04,21.0,21.04,1133523.4022333096,8.0298,8.0451,8.0298,8.0451,1133523.4022
2012-10-04 10:20:00,21.04,21.05,20.99,20.99,948443.8108814446,8.0451,8.0489,8.026,8.026,948443.8109
2012-10-04 10:30:00,20.99,21.01,20.96,20.97,488001.9006889998,8.026,8.0336,8.0145,8.0183,488001.9007
2012-10-04 10:40:00,20.97,21.0,20.95,20.96,433119.5058208601,8.0183,8.0298,8.0107,8.0145,433119.5058
2012-10-04 10:50:00,20.96,20.98,20.93,20.94,466619.1494416726,8.0145,8.0221,8.003,8.0069,466619.1494
2012-10-04 11:00:00,20.93,20.94,20.79,20.88,708956.9969113804,8.003,8.0069,7.9495,7.9839,708956.9969
2012-10-04 11:10:00,20.87,20.92,20.87,20.9,380137.7999524828,7.9801,7.9992,7.9801,7.9916,380137.8
2012-10-04 11:20:00,20.9,20.92,20.81,20.83,315039.2017106201,7.9916,7.9992,7.9571,7.9648,315039.2017
2012-10-04 11:30:00,20.83,20.89,20.81,20.86,372297.4578284628,7.9648,7.9877,7.9571,7.9763,372297.4578
2012-10-04 11:40:00,20.86,20.9,20.78,20.89,992634.8301259208,7.9763,7.9916,7.9457,7.9877,992634.8301
2012-10-04 11:50:00,20.89,20.9,20.82,20.84,285578.5222143027,7.9877,7.9916,7.961,7.9686,285578.5222
2012-10-04 12:00:00,20.84,20.86,20.81,20.85,320978.85483487765,7.9686,7.9763,7.9571,7.9724,320978.8548
2012-10-04 12:10:00,20.85,20.86,20.81,20.85,755523.8774055595,7.9724,7.9763,7.9571,7.9724,755523.8774
2012-10-04 12:20:00,20.85,20.89,20.85,20.87,322404.3715846995,7.9724,7.9877,7.9724,7.9801,322404.3716
2012-10-04 12:30:00,20.87,20.89,20.83,20.84,246851.9838441435,7.9801,7.9877,7.9648,7.9686,246851.9838
2012-10-04 12:40:00,20.84,20.84,20.8,20.81,213114.75409836063,7.9686,7.9686,7.9533,7.9571,213114.7541
2012-10-04 12:50:00,20.81,20.86,20.81,20.85,485388.45331432647,7.9571,7.9763,7.9571,7.9724,485388.4533
2012-10-04 13:00:00,20.85,20.86,20.82,20.86,214540.27084818247,7.9724,7.9763,7.961,7.9763,214540.2708
2012-10-04 13:10:00,20.86,20.86,20.84,20.85,231646.4718460442,7.9763,7.9763,7.9686,7.9724,231646.4718
2012-10-04 13:20:00,20.85,20.86,20.83,20.83,219767.16559752912,7.9724,7.9763,7.9648,7.9648,219767.1656
2012-10-04 13:30:00,20.83,20.87,20.83,20.83,224281.30197196483,7.9648,7.9801,7.9648,7.9648,224281.302
2012-10-04 13:40:00,20.83,20.84,20.81,20.81,178189.59372772631,7.9648,7.9686,7.9571,7.9571,178189.5937
2012-10-04 13:50:00,20.81,20.84,20.81,20.83,236873.36659539083,7.9571,7.9686,7.9571,7.9648,236873.3666
2012-10-04 14:00:00,20.83,20.83,20.78,20.81,421952.9579472559,7.9648,7.9648,7.9457,7.9571,421952.9579
2012-10-04 14:10:00,20.81,20.81,20.79,20.81,238061.2972202424,7.9571,7.9571,7.9495,7.9571,238061.2972
2012-10-04 14:20:00,20.8,20.81,20.76,20.78,291755.76146353054,7.9533,7.9571,7.938,7.9457,291755.7615
2012-10-04 14:30:00,20.79,20.83,20.75,20.82,851746.2580185317,7.9495,7.9648,7.9342,7.961,851746.258
2012-10-04 14:40:00,20.83,20.91,20.83,20.9,949156.5692563554,7.9648,7.9954,7.9648,7.9916,949156.5693
2012-10-04 14:50:00,20.9,20.9,20.89,20.9,568068.4248039915,7.9916,7.9916,7.9877,7.9916,568068.4248
2012-10-04 15:00:00,20.9,20.9,20.89,20.89,393205.0368258494,7.9916,7.9916,7.9877,7.9877,393205.0368
2012-10-04 15:10:00,20.9,20.94,20.89,20.92,877880.7317652649,7.9916,8.0069,7.9877,7.9992,877880.7318
2012-10-04 15:20:00,20.92,20.92,20.87,20.89,432169.1613209789,7.9992,7.9992,7.9801,7.9877,432169.1613
2012-10-04 15:30:00,20.89,20.9,20.89,20.89,497980.5179377524,7.9877,7.9916,7.9877,7.9877,497980.5179
2012-10-04 15:40:00,20.89,20.89,20.83,20.85,868614.8728914232,7.9877,7.9877,7.9648,7.9724,868614.8729
2012-10-04 15:50:00,20.85,20.86,20.81,20.83,1664528.391541934,7.9724,7.9763,7.9571,7.9648,1664528.3915
2012-10-05 09:30:00,20.98,21.06,20.96,21.01,973390.3540033264,8.0221,8.0527,8.0145,8.0336,973390.354
2012-10-05 09:40:00,21.0,21.01,20.9,20.94,549774.2931812783,8.0298,8.0336,7.9916,8.0069,549774.2932
2012-10-05 09:50:00,20.93,20.94,20.89,20.89,766215.2530292231,8.003,8.0069,7.9877,7.9877,766215.253
2012-10-05 10:00:00,20.89,20.91,20.86,20.88,283202.6609645997,7.9877,7.9954,7.9763,7.9839,283202.661
2012-10-05 10:10:00,20.88,20.9,20.86,20.89,380375.3860774531,7.9839,7.9916,7.9763,7.9877,380375.3861
2012-10-05 10:20:00,20.9,20.95,20.89,20.94,327631.2663340461,7.9916,8.0107,7.9877,8.0069,327631.2663
2012-10-05 10:30:00,20.94,20.97,20.92,20.93,206937.51484913283,8.0069,8.0183,7.9992,8.003,206937.5148
2012-10-05 10:40:00,20.93,20.93,20.88,20.89,313851.2710857686,8.003,8.003,7.9839,7.9877,313851.2711
2012-10-05 10:50:00,20.89,20.89,20.85,20.86,284390.5915894512,7.9877,7.9877,7.9724,7.9763,284390.5916
2012-10-05 11:00:00,20.86,20.86,20.83,20.85,337847.46970776905,7.9763,7.9763,7.9648,7.9724,337847.4697
2012-10-05 11:10:00,20.85,20.86,20.84,20.86,144452.36398194346,7.9724,7.9763,7.9686,7.9763,144452.364
2012-10-05 11:20:00,20.86,20.87,20.83,20.84,308386.79021145165,7.9763,7.9801,7.9648,7.9686,308386.7902
2012-10-05 11:30:00,20.84,20.86,20.83,20.83,290567.83083867904,7.9686,7.9763,7.9648,7.9648,290567.8308
2012-10-05 11:40:00,20.83,20.83,20.79,20.8,250415.77571869805,7.9648,7.9648,7.9495,7.9533,250415.7757
2012-10-05 11:50:00,20.8,20.81,20.76,20.77,233784.7469707769,7.9533,7.9571,7.938,7.9419,233784.747
2012-10-05 12:00:00,20.77,20.77,20.73,20.73,210976.478973628,7.9419,7.9419,7.9266,7.9266,210976.479
2012-10-05 12:10:00,20.73,20.73,20.69,20.7,444523.63981943455,7.9266,7.9266,7.9113,7.9151,444523.6398
2012-10-05 12:20:00,20.7,20.74,20.69,20.74,242813.0197196484,7.9151,7.9304,7.9113,7.9304,242813.0197
2012-10-05 12:30:00,20.74,20.77,20.74,20.75,199572.34497505345,7.9304,7.9419,7.9304,7.9342,199572.345
2012-10-05 12:40:00,20.76,20.77,20.7,20.7,162033.73722974578,7.938,7.9419,7.9151,7.9151,162033.7372
2012-10-05 12:50:00,20.7,20.7,20.63,20.65,734616.298408173,7.9151,7.9151,7.8883,7.896,734616.2984
2012-10-05 13:00:00,20.65,20.7,20.65,20.69,320741.26870990737,7.896,7.9151,7.896,7.9113,320741.2687
2012-10-05 13:10:00,20.69,20.71,20.68,20.69,206699.9287241625,7.9113,7.9189,7.9074,7.9113,206699.9287
2012-10-05 13:20:00,20.7,20.7,20.65,20.66,130909.95485863628,7.9151,7.9151,7.896,7.8998,130909.9549
2012-10-05 13:30:00,20.66,20.68,20.65,20.68,262770.2542171537,7.8998,7.9074,7.896,7.9074,262770.2542
2012-10-05 13:40:00,20.68,20.7,20.67,20.67,568306.0109289618,7.9074,7.9151,7.9036,7.9036,568306.0109
2012-10-05 13:50:00,20.67,20.7,20.66,20.67,267521.9767165598,7.9036,7.9151,7.8998,7.9036,267521.9767
2012-10-05 14:00:00,20.67,20.68,20.65,20.65,228320.26609646,7.9036,7.9074,7.896,7.896,228320.2661
2012-10-05 14:10:00,20.65,20.69,20.63,20.67,650035.6379187455,7.896,7.9113,7.8883,7.9036,650035.6379
2012-10-05 14:20:00,20.67,20.67,20.63,20.65,175813.73247802327,7.9036,7.9036,7.8883,7.896,175813.7325
2012-10-05 14:30:00,20.65,20.65,20.63,20.64,151579.9477310525,7.896,7.896,7.8883,7.8921,151579.9477
2012-10-05 14:40:00,20.64,20.65,20.62,20.62,285816.108339273,7.8921,7.896,7.8845,7.8845,285816.1083
2012-10-05 14:50:00,20.62,20.62,20.54,20.55,369446.4243288192,7.8845,7.8845,7.8539,7.8577,369446.4243
2012-10-05 15:00:00,20.55,20.58,20.53,20.54,314801.6155856498,7.8577,7.8692,7.8501,7.8539,314801.6156
2012-10-05 15:10:00,20.54,20.54,20.49,20.53,253979.5675932525,7.8539,7.8539,7.8348,7.8501,253979.5676
2012-10-05 15:20:00,20.53,20.54,20.51,20.51,464243.2881919696,7.8501,7.8539,7.8424,7.8424,464243.2882
2012-10-05 15:30:00,20.51,20.51,20.45,20.46,788073.1765264908,7.8424,7.8424,7.8195,7.8233,788073.1765
2012-10-05 15:40:00,20.46,20.47,20.43,20.46,774768.353528154,7.8233,7.8271,7.8118,7.8233,774768.3535
2012-10-05 15:50:00,20.47,20.51,20.45,20.51,1779282.4899025897,7.8271,7.8424,7.8195,7.8424,1779282.4899
2012-10-08 09:30:00,20.34,20.56,20.11,20.29,1816108.3392729864,7.7774,7.8616,7.6895,7.7583,1816108.3393
2012-10-08 09:40:00,20.28,20.33,20.23,20.24,854359.705393205,7.7545,7.7736,7.7354,7.7392,854359.7054
2012-10-08 09:50:00,20.24,20.33,20.19,20.21,547398.4319315752,7.7392,7.7736,7.7201,7.7277,547398.4319
2012-10-08 10:00:00,20.21,20.3,20.21,20.3,1081492.0408648136,7.7277,7.7621,7.7277,7.7621,1081492.0409
2012-10-08 10:10:00,20.3,20.33,20.28,20.29,391779.5200760276,7.7621,7.7736,7.7545,7.7583,391779.5201
2012-10-08 10:20:00,20.3,20.31,20.21,20.22,286528.8667141839,7.7621,7.766,7.7277,7.7315,286528.8667
2012-10-08 10:30:00,20.22,20.24,20.17,20.2,881444.5236398195,7.7315,7.7392,7.7124,7.7239,881444.5236
2012-10-08 10:40:00,20.2,20.23,20.19,20.2,500118.7930624852,7.7239,7.7354,7.7201,7.7239,500118.7931
2012-10-08 10:50:00,20.2,20.21,20.18,20.18,414825.37419814686,7.7239,7.7277,7.7163,7.7163,414825.3742
2012-10-08 11:00:00,20.18,20.24,20.17,20.18,396056.070325493,7.7163,7.7392,7.7124,7.7163,396056.0703
2012-10-08 11:10:00,20.18,20.18,20.14,20.14,569018.7693038727,7.7163,7.7163,7.701,7.701,569018.7693
2012-10-08 11:20:00,20.14,20.17,20.14,20.14,305535.75671180803,7.701,7.7124,7.701,7.701,305535.7567
2012-10-08 11:30:00,20.14,20.15,20.1,20.12,298408.17296269897,7.701,7.7048,7.6857,7.6933,298408.173
2012-10-08 11:40:00,20.12,20.13,20.1,20.11,190306.4861012117,7.6933,7.6971,7.6857,7.6895,190306.4861
2012-10-08 11:50:00,20.11,20.16,20.1,20.15,252078.8785934901,7.6895,7.7086,7.6857,7.7048,252078.8786
2012-10-08 12:00:00,20.15,20.16,20.11,20.13,458778.8073176527,7.7048,7.7086,7.6895,7.6971,458778.8073
2012-10-08 12:10:00,20.12,20.14,20.12,20.13,366120.21857923496,7.6933,7.701,7.6933,7.6971,366120.2186
2012-10-08 12:20:00,20.13,20.13,20.09,20.11,383939.1779520076,7.6971,7.6971,7.6818,7.6895,383939.178
2012-10-08 12:30:00,20.11,20.12,20.11,20.11,268234.73509147065,7.6895,7.6933,7.6895,7.6895,268234.7351
2012-10-08 12:40:00,20.11,20.13,20.11,20.12,224281.30197196483,7.6895,7.6971,7.6895,7.6933,224281.302
2012-10-08 12:50:00,20.11,20.12,20.1,20.11,241625.0890947969,7.6895,7.6933,7.6857,7.6895,241625.0891
2012-10-08 13:00:00,20.11,20.14,20.07,20.08,417438.8215728201,7.6895,7.701,7.6742,7.678,417438.8216
2012-10-08 13:10:00,20.08,20.09,20.07,20.09,223568.543597054,7.678,7.6818,7.6742,7.6818,223568.5436
2012-10-08 13:20:00,20.09,20.1,20.06,20.06,431456.402946068,7.6818,7.6857,7.6704,7.6704,431456.4029
2012-10-08 13:30:00,20.06,20.08,20.03,20.03,753860.7745307675,7.6704,7.678,7.6589,7.6589,753860.7745
2012-10-08 13:40:00,20.03,20.09,20.03,20.08,933000.712758375,7.6589,7.6818,7.6589,7.678,933000.7128
2012-10-08 13:50:00,20.08,20.08,20.03,20.03,548823.948681397,7.678,7.678,7.6589,7.6589,548823.9487
2012-10-08 14:00:00,20.03,20.03,20.02,20.03,292943.692088382,7.6589,7.6589,7.6551,7.6589,292943.6921
2012-10-08 14:10:00,20.03,20.03,19.99,20.01,1334521.263958185,7.6589,7.6589,7.6436,7.6512,1334521.264
2012-10-08 14:20:00,20.01,20.03,19.99,20.0,673319.0781658351,7.6512,7.6589,7.6436,7.6474,673319.0782
2012-10-08 14:30:00,20.0,20.01,19.99,19.99,710620.0997861725,7.6474,7.6512,7.6436,7.6436,710620.0998
2012-10-08 14:40:00,20.0,20.03,19.98,20.03,387740.5559515325,7.6474,7.6589,7.6398,7.6589,387740.556
2012-10-08 14:50:00,20.03,20.03,20.01,20.02,315039.2017106201,7.6589,7.6589,7.6512,7.6551,315039.2017
2012-10-08 15:00:00,20.02,20.09,20.01,20.09,480636.7308149205,7.6551,7.6818,7.6512,7.6818,480636.7308
2012-10-08 15:10:00,20.09,20.14,20.08,20.13,681397.0064148254,7.6818,7.701,7.678,7.6971,681397.0064
2012-10-08 15:20:00,20.13,20.18,20.12,20.17,699215.965787598,7.6971,7.7163,7.6933,7.7124,699215.9658
2012-10-08 15:30:00,20.17,20.17,20.12,20.14,882157.2820147304,7.7124,7.7124,7.6933,7.701,882157.282
2012-10-08 15:40:00,20.14,20.21,20.14,20.19,1269660.2518412925,7.701,7.7277,7.701,7.7201,1269660.2518
2012-10-08 15:50:00,20.19,20.2,20.16,20.17,1342599.192207175,7.7201,7.7239,7.7086,7.7124,1342599.1922
2012-10-09 09:30:00,20.16,20.2,20.06,20.1,936802.0907578998,7.7086,7.7239,7.6704,7.6857,936802.0908
2012-10-09 09:40:00,20.1,20.13,19.97,19.98,600617.7239249228,7.6857,7.6971,7.636,7.6398,600617.7239
2012-10-09 09:50:00,19.98,20.02,19.95,19.98,604656.6880494179,7.6398,7.6551,7.6283,7.6398,604656.688
2012-10-09 10:00:00,19.99,20.03,19.94,19.95,529817.0586837729,7.6436,7.6589,7.6245,7.6283,529817.0587
2012-10-09 10:10:00,19.95,19.98,19.93,19.95,745782.8462817771,7.6283,7.6398,7.6207,7.6283,745782.8463
2012-10-09 10:20:00,19.95,19.97,19.9,19.9,886909.0045141364,7.6283,7.636,7.6092,7.6092,886909.0045
2012-10-09 10:30:00,19.9,19.93,19.88,19.88,724162.5089094797,7.6092,7.6207,7.6015,7.6015,724162.5089
2012-10-09 10:40:00,19.88,19.89,19.72,19.73,1487526.728439059,7.6015,7.6054,7.5404,7.5442,1487526.7284
2012-10-09 10:50:00,19.73,19.74,19.61,19.64,1602280.826799715,7.5442,7.548,7.4983,7.5098,1602280.8268
2012-10-09 11:00:00,19.64,19.65,19.58,19.65,1384651.9363269184,7.5098,7.5136,7.4868,7.5136,1384651.9363
2012-10-09 11:10:00,19.64,19.64,19.57,19.58,568306.0109289618,7.5098,7.5098,7.483,7.4868,568306.0109
2012-10-09 11:20:00,19.58,19.68,19.58,19.66,1185317.1774768354,7.4868,7.5251,7.4868,7.5174,1185317.1775
2012-10-09 11:30:00,19.66,19.66,19.59,19.6,894986.9327631267,7.5174,7.5174,7.4907,7.4945,894986.9328
2012-10-09 11:40:00,19.6,19.62,19.57,19.61,946305.5357567118,7.4945,7.5021,7.483,7.4983,946305.5358
2012-10-09 11:50:00,19.61,19.65,19.6,19.65,687574.2456640532,7.4983,7.5136,7.4945,7.5136,687574.2457
2012-10-09 12:00:00,19.65,19.68,19.63,19.68,1053219.2919933477,7.5136,7.5251,7.5059,7.5251,1053219.292
2012-10-09 12:10:00,19.68,19.69,19.65,19.68,759325.2554050843,7.5251,7.5289,7.5136,7.5251,759325.2554
2012-10-09 12:20:00,19.68,19.69,19.62,19.67,332145.4027084818,7.5251,7.5289,7.5021,7.5212,332145.4027
2012-10-09 12:30:00,19.67,19.68,19.64,19.67,527203.6113090996,7.5212,7.5251,7.5098,7.5212,527203.6113
2012-10-09 12:40:00,19.66,19.69,19.66,19.67,384176.7640769779,7.5174,7.5289,7.5174,7.5212,384176.7641
2012-10-09 12:50:00,19.67,19.69,19.66,19.67,223568.543597054,7.5212,7.5289,7.5174,7.5212,223568.5436
2012-10-09 13:00:00,19.67,19.69,19.65,19.66,293181.2782133524,7.5212,7.5289,7.5136,7.5174,293181.2782
2012-10-09 13:10:00,19.66,19.69,19.63,19.69,341886.4338322642,7.5174,7.5289,7.5059,7.5289,341886.4338
2012-10-09 13:20:00,19.69,19.69,19.67,19.68,353765.7400807793,7.5289,7.5289,7.5212,7.5251,353765.7401
2012-10-09 13:30:00,19.68,19.69,19.63,19.64,542409.1233071989,7.5251,7.5289,7.5059,7.5098,542409.1233
2012-10-09 13:40:00,19.63,19.65,19.63,19.65,314326.4433357092,7.5059,7.5136,7.5059,7.5136,314326.4433
2012-10-09 13:50:00,19.65,19.69,19.63,19.63,348063.6730814921,7.5136,7.5289,7.5059,7.5059,348063.6731
2012-10-09 14:00:00,19.64,19.64,19.59,19.61,358755.0487051556,7.5098,7.5098,7.4907,7.4983,358755.0487
2012-10-09 14:10:00,19.61,19.63,19.59,19.63,458541.2211926824,7.4983,7.5059,7.4907,7.5059,458541.2212
2012-10-09 14:20:00,19.63,19.66,19.63,19.63,724400.0950344501,7.5059,7.5174,7.5059,7.5059,724400.095
2012-10-09 14:30:00,19.63,19.64,19.56,19.56,775481.1119030649,7.5059,7.5098,7.4792,7.4792,775481.1119
2012-10-09 14:40:00,19.57,19.61,19.56,19.59,808980.7555238775,7.483,7.4983,7.4792,7.4907,808980.7555
2012-10-09 14:50:00,19.59,19.6,19.56,19.59,377049.1803278689,7.4907,7.4945,7.4792,7.4907,377049.1803
2012-10-09 15:00:00,19.58,19.6,19.57,19.57,532430.5060584462,7.4868,7.4945,7.483,7.483,532430.5061
2012-10-09 15:10:00,19.57,19.58,19.55,19.55,649085.2934188644,7.483,7.4868,7.4754,7.4754,649085.2934
2012-10-09 15:20:00,19.55,19.57,19.45,19.45,1096459.9667379423,7.4754,7.483,7.4371,7.4371,1096459.9667
2012-10-09 15:30:00,19.46,19.47,19.41,19.45,2619149.4416726064,7.4409,7.4448,7.4218,7.4371,2619149.4417
2012-10-09 15:40:00,19.45,19.48,19.44,19.47,1956759.3252554047,7.4371,7.4486,7.4333,7.4448,1956759.3253
2012-10-09 15:50:00,19.47,19.48,19.42,19.45,2690425.279163697,7.4448,7.4486,7.4256,7.4371,2690425.2792
2012-10-10 09:30:00,19.54,19.65,19.47,19.62,1510334.9964362085,7.4715,7.5136,7.4448,7.5021,1510334.9964
2012-10-10 09:40:00,19.62,19.67,19.59,19.63,1686623.901164172,7.5021,7.5212,7.4907,7.5059,1686623.9012
2012-10-10 09:50:00,19.63,19.64,19.57,19.62,1037301.0216203374,7.5059,7.5098,7.483,7.5021,1037301.0216
2012-10-10 10:00:00,19.62,19.76,19.6,19.67,909242.1002613448,7.5021,7.5557,7.4945,7.5212,909242.1003
2012-10-10 10:10:00,19.67,19.7,19.62,19.65,775718.6980280352,7.5212,7.5327,7.5021,7.5136,775718.698
2012-10-10 10:20:00,19.65,19.73,19.62,19.72,703492.5160370634,7.5136,7.5442,7.5021,7.5404,703492.516
2012-10-10 10:30:00,19.72,19.74,19.7,19.71,1093133.7609883584,7.5404,7.548,7.5327,7.5365,1093133.761
2012-10-10 10:40:00,19.71,19.71,19.59,19.59,469470.1829413162,7.5365,7.5365,7.4907,7.4907,469470.1829
2012-10-10 10:50:00,19.59,19.64,19.58,19.63,472321.21644095983,7.4907,7.5098,7.4868,7.5059,472321.2164
2012-10-10 11:00:00,19.62,19.63,19.59,19.62,403421.2401995724,7.5021,7.5059,7.4907,7.5021,403421.2402
2012-10-10 11:10:00,19.62,19.62,19.56,19.57,411736.7545735329,7.5021,7.5021,7.4792,7.483,411736.7546
2012-10-10 11:20:00,19.57,19.6,19.57,19.59,273699.2159657876,7.483,7.4945,7.483,7.4907,273699.216
2012-10-10 11:30:00,19.59,19.61,19.56,19.57,295319.55333808507,7.4907,7.4983,7.4792,7.483,295319.5533
2012-10-10 11:40:00,19.57,19.64,19.57,19.61,462580.1853171775,7.483,7.5098,7.483,7.4983,462580.1853
2012-10-10 11:50:00,19.6,19.61,19.52,19.55,627464.956046567,7.4945,7.4983,7.4639,7.4754,627464.956
2012-10-10 12:00:00,19.55,19.57,19.54,19.57,331195.0582086006,7.4754,7.483,7.4715,7.483,331195.0582
2012-10-10 12:10:00,19.57,19.59,19.51,19.51,321929.19933475886,7.483,7.4907,7.4601,7.4601,321929.1993
2012-10-10 12:20:00,19.52,19.53,19.51,19.53,195533.3808505584,7.4639,7.4677,7.4601,7.4677,195533.3809
2012-10-10 12:30:00,19.53,19.53,19.48,19.51,491803.2786885246,7.4677,7.4677,7.4486,7.4601,491803.2787
2012-10-10 12:40:00,19.51,19.51,19.47,19.48,293656.45046329295,7.4601,7.4601,7.4448,7.4486,293656.4505
2012-10-10 12:50:00,19.48,19.49,19.46,19.47,367545.7353290568,7.4486,7.4524,7.4409,7.4448,367545.7353
2012-10-10 13:00:00,19.47,19.48,19.45,19.46,335946.78070800664,7.4448,7.4486,7.4371,7.4409,335946.7807
2012-10-10 13:10:00,19.46,19.5,19.46,19.48,383701.5918270373,7.4409,7.4562,7.4409,7.4486,383701.5918
2012-10-10 13:20:00,19.48,19.48,19.45,19.45,395580.8980755524,7.4486,7.4486,7.4371,7.4371,395580.8981
2012-10-10 13:30:00,19.45,19.51,19.44,19.48,468044.6661914944,7.4371,7.4601,7.4333,7.4486,468044.6662
2012-10-10 13:40:00,19.49,19.54,19.47,19.53,509622.2380612972,7.4524,7.4715,7.4448,7.4677,509622.2381
2012-10-10 13:50:00,19.53,19.53,19.51,19.53,334521.26395818486,7.4677,7.4677,7.4601,7.4677,334521.264
2012-10-10 14:00:00,19.53,19.59,19.53,19.58,618436.6832976955,7.4677,7.4907,7.4677,7.4868,618436.6833
2012-10-10 14:10:00,19.58,19.61,19.57,19.58,538845.3314326444,7.4868,7.4983,7.483,7.4868,538845.3314
2012-10-10 14:20:00,19.58,19.63,19.55,19.62,758612.4970301734,7.4868,7.5059,7.4754,7.5021,758612.497
2012-10-10 14:30:00,19.62,19.64,19.59,19.59,1004751.722499406,7.5021,7.5098,7.4907,7.4907,1004751.7225
2012-10-10 14:40:00,19.6,19.61,19.56,19.57,437396.0560703255,7.4945,7.4983,7.4792,7.483,437396.0561
2012-10-10 14:50:00,19.57,19.61,19.56,19.57,530054.6448087431,7.483,7.4983,7.4792,7.483,530054.6448
2012-10-10 15:00:00,19.57,19.61,19.56,19.61,442385.36469470186,7.483,7.4983,7.4792,7.4983,442385.3647
2012-10-10 15:10:00,19.61,19.67,19.61,19.62,703492.5160370634,7.4983,7.5212,7.4983,7.5021,703492.516
2012-10-10 15:20:00,19.62,19.63,19.58,19.59,584461.8674269423,7.5021,7.5059,7.4868,7.4907,584461.8674
2012-10-10 15:30:00,19.59,19.65,19.58,19.64,724637.6811594203,7.4907,7.5136,7.4868,7.5098,724637.6812
2012-10-10 15:40:00,19.64,19.68,19.63,19.68,1233309.5747208362,7.5098,7.5251,7.5059,7.5251,1233309.5747
2012-10-10 15:50:00,19.68,19.69,19.63,19.69,2370159.18270373,7.5251,7.5289,7.5059,7.5289,2370159.1827
2012-10-11 09:30:00,19.9,20.02,19.83,19.85,1566880.49417914,7.6092,7.6551,7.5824,7.5901,1566880.4942
2012-10-11 09:40:00,19.86,19.87,19.77,19.8,801853.1717747684,7.5939,7.5977,7.5595,7.571,801853.1718
2012-10-11 09:50:00,19.8,19.8,19.76,19.8,608933.2382988833,7.571,7.571,7.5557,7.571,608933.2383
2012-10-11 10:00:00,19.8,19.8,19.74,19.78,846519.3632691851,7.571,7.571,7.548,7.5633,846519.3633
2012-10-11 10:10:00,19.78,19.87,19.77,19.82,1109764.7897362795,7.5633,7.5977,7.5595,7.5786,1109764.7897
2012-10-11 10:20:00,19.81,19.88,19.81,19.83,1291280.58921359,7.5748,7.6015,7.5748,7.5824,1291280.5892
2012-10-11 10:30:00,19.84,19.85,19.82,19.85,296032.311712996,7.5862,7.5901,7.5786,7.5901,296032.3117
2012-10-11 10:40:00,19.85,19.92,19.85,19.89,872178.6647659776,7.5901,7.6168,7.5901,7.6054,872178.6648
2012-10-11 10:50:00,19.9,19.91,19.84,19.87,437633.64219529583,7.6092,7.613,7.5862,7.5977,437633.6422
2012-10-11 11:00:00,19.87,19.92,19.87,19.88,560703.2549299122,7.5977,7.6168,7.5977,7.6015,560703.2549
2012-10-11 11:10:00,19.87,19.89,19.86,19.87,827037.3010216204,7.5977,7.6054,7.5939,7.5977,827037.301
2012-10-11 11:20:00,19.87,19.93,19.85,19.93,555713.9463055357,7.5977,7.6207,7.5901,7.6207,555713.9463
2012-10-11 11:30:00,19.93,19.93,19.86,19.87,248515.0867189356,7.6207,7.6207,7.5939,7.5977,248515.0867
2012-10-11 11:40:00,19.87,19.87,19.8,19.83,407460.2043240675,7.5977,7.5977,7.571,7.5824,407460.2043
2012-10-11 11:50:00,19.83,19.83,19.74,19.8,483250.1781895937,7.5824,7.5824,7.548,7.571,483250.1782
2012-10-11 12:00:00,19.79,19.86,19.79,19.85,539795.6759325255,7.5671,7.5939,7.5671,7.5901,539795.6759
2012-10-11 12:10:00,19.85,19.93,19.84,19.91,414587.7880731765,7.5901,7.6207,7.5862,7.613,414587.7881
2012-10-11 12:20:00,19.91,19.91,19.85,19.85,258731.2900926586,7.613,7.613,7.5901,7.5901,258731.2901
2012-10-11 12:30:00,19.85,19.88,19.85,19.87,286766.4528391542,7.5901,7.6015,7.5901,7.5977,286766.4528
2012-10-11 12:40:00,19.87,19.89,19.85,19.88,275124.7327156094,7.5977,7.6054,7.5901,7.6015,275124.7327
2012-10-11 12:50:00,19.88,19.9,19.87,19.87,363269.18507959135,7.6015,7.6092,7.5977,7.5977,363269.1851
2012-10-11 13:00:00,19.87,19.92,19.87,19.91,333570.91945830366,7.5977,7.6168,7.5977,7.613,333570.9195
2012-10-11 13:10:00,19.91,19.93,19.9,19.92,424091.2330719886,7.613,7.6207,7.6092,7.6168,424091.2331
2012-10-11 13:20:00,19.92,19.93,19.88,19.88,439296.7450700879,7.6168,7.6207,7.6015,7.6015,439296.7451
2012-10-11 13:30:00,19.88,19.9,19.87,19.87,384176.7640769779,7.6015,7.6092,7.5977,7.5977,384176.7641
2012-10-11 13:40:00,19.87,19.88,19.85,19.86,300071.2758374911,7.5977,7.6015,7.5901,7.5939,300071.2758
2012-10-11 13:50:00,19.86,19.9,19.84,19.89,440484.67569493945,7.5939,7.6092,7.5862,7.6054,440484.6757
2012-10-11 14:00:00,19.89,19.9,19.86,19.89,593965.3124257544,7.6054,7.6092,7.5939,7.6054,593965.3124
2012-10-11 14:10:00,19.89,19.97,19.89,19.9,592064.623425992,7.6054,7.636,7.6054,7.6092,592064.6234
2012-10-11 14:20:00,19.9,19.93,19.88,19.93,450700.8790686624,7.6092,7.6207,7.6015,7.6207,450700.8791
2012-10-11 14:30:00,19.93,19.95,19.91,19.95,311712.9959610359,7.6207,7.6283,7.613,7.6283,311712.996
2012-10-11 14:40:00,19.95,19.95,19.93,19.94,314326.4433357092,7.6283,7.6283,7.6207,7.6245,314326.4433
2012-10-11 14:50:00,19.94,20.02,19.94,20.01,771679.7339035401,7.6245,7.6551,7.6245,7.6512,771679.7339
2012-10-11 15:00:00,20.01,20.02,19.98,19.98,688287.0040389642,7.6512,7.6551,7.6398,7.6398,688287.004
2012-10-11 15:10:00,19.98,20.05,19.98,20.03,654549.7742931813,7.6398,7.6665,7.6398,7.6589,654549.7743
2012-10-11 15:20:00,20.03,20.06,20.02,20.05,810643.8583986695,7.6589,7.6704,7.6551,7.6665,810643.8584
2012-10-11 15:30:00,20.05,20.05,19.98,20.01,956996.9113803754,7.6665,7.6665,7.6398,7.6512,956996.9114
2012-10-11 15:40:00,20.01,20.05,20.0,20.01,855785.2221430269,7.6512,7.6665,7.6474,7.6512,855785.2221
2012-10-11 15:50:00,20.01,20.03,19.98,19.99,1574008.077928249,7.6512,7.6589,7.6398,7.6436,1574008.0779
2012-10-12 09:30:00,20.04,20.15,20.0,20.11,961986.2200047516,7.6627,7.7048,7.6474,7.6895,961986.22
2012-10-12 09:40:00,20.11,20.11,20.07,20.09,476835.3528153956,7.6895,7.6895,7.6742,7.6818,476835.3528
2012-10-12 09:50:00,20.09,20.17,20.09,20.15,510810.1686861488,7.6818,7.7124,7.6818,7.7048,510810.1687
2012-10-12 10:00:00,20.15,20.23,20.14,20.19,669517.7001663103,7.7048,7.7354,7.701,7.7201,669517.7002
2012-10-12 10:10:00,20.19,20.21,20.17,20.19,448800.1900689,7.7201,7.7277,7.7124,7.7201,448800.1901
2012-10-12 10:20:00,20.19,20.2,20.15,20.17,764789.7362794013,7.7201,7.7239,7.7048,7.7124,764789.7363
2012-10-12 10:30:00,20.17,20.2,20.15,20.2,366832.9769541459,7.7124,7.7239,7.7048,7.7239,366832.977
2012-10-12 10:40:00,20.2,20.23,20.19,20.22,523164.6471846044,7.7239,7.7354,7.7201,7.7315,523164.6472
2012-10-12 10:50:00,20.22,20.23,20.19,20.21,484438.10881444527,7.7315,7.7354,7.7201,7.7277,484438.1088
2012-10-12 11:00:00,20.21,20.22,20.19,20.2,227845.09384651936,7.7277,7.7315,7.7201,7.7239,227845.0938
2012-10-12 11:10:00,20.21,20.21,20.13,20.14,491328.106438584,7.7277,7.7277,7.6971,7.701,491328.1064
2012-10-12 11:20:00,20.14,20.15,20.13,20.13,350201.9482062248,7.701,7.7048,7.6971,7.6971,350201.9482
2012-10-12 11:30:00,20.13,20.13,20.07,20.07,447612.25944404845,7.6971,7.6971,7.6742,7.6742,447612.2594
2012-10-12 11:40:00,20.08,20.09,20.05,20.07,397956.7593252554,7.678,7.6818,7.6665,7.6742,397956.7593
2012-10-12 11:50:00,20.06,20.11,20.05,20.11,314801.6155856498,7.6704,7.6895,7.6665,7.6895,314801.6156
2012-10-12 12:00:00,20.12,20.15,20.1,20.12,318127.82133523404,7.6933,7.7048,7.6857,7.6933,318127.8213
2012-10-12 12:10:00,20.12,20.13,20.09,20.09,166547.8736041815,7.6933,7.6971,7.6818,7.6818,166547.8736
2012-10-12 12:20:00,20.09,20.11,20.07,20.08,149204.08648134948,7.6818,7.6895,7.6742,7.678,149204.0865
2012-10-12 12:30:00,20.08,20.1,20.07,20.08,201473.0339748159,7.678,7.6857,7.6742,7.678,201473.034
2012-10-12 12:40:00,20.08,20.08,20.05,20.07,181040.62722737,7.678,7.678,7.6665,7.6742,181040.6272
2012-10-12 12:50:00,20.07,20.11,20.06,20.1,176526.4908529342,7.6742,7.6895,7.6704,7.6857,176526.4909
2012-10-12 13:00:00,20.1,20.1,20.09,20.1,339510.5725825612,7.6857,7.6857,7.6818,7.6857,339510.5726
2012-10-12 13:10:00,20.09,20.14,20.06,20.13,406985.0320741269,7.6818,7.701,7.6704,7.6971,406985.0321
2012-10-12 13:20:00,20.12,20.14,20.11,20.14,317652.6490852934,7.6933,7.701,7.6895,7.701,317652.6491
2012-10-12 13:30:00,20.14,20.15,20.1,20.13,300546.4480874317,7.701,7.7048,7.6857,7.6971,300546.4481
2012-10-12 13:40:00,20.13,20.14,20.11,20.12,181278.21335234024,7.6971,7.701,7.6895,7.6933,181278.2134
2012-10-12 13:50:00,20.12,20.17,20.11,20.16,250653.3618436684,7.6933,7.7124,7.6895,7.7086,250653.3618
2012-10-12 14:00:00,20.16,20.16,20.11,20.12,315989.54621050134,7.7086,7.7086,7.6895,7.6933,315989.5462
2012-10-12 14:10:00,20.11,20.13,20.11,20.11,202423.3784746971,7.6895,7.6971,7.6895,7.6895,202423.3785
2012-10-12 14:20:00,20.11,20.14,20.1,20.12,240912.330719886,7.6895,7.701,7.6857,7.6933,240912.3307
2012-10-12 14:30:00,20.12,20.16,20.11,20.16,293181.2782133524,7.6933,7.7086,7.6895,7.7086,293181.2782
2012-10-12 14:40:00,20.16,20.16,20.13,20.15,284153.0054644809,7.7086,7.7086,7.6971,7.7048,284153.0055
2012-10-12 14:50:00,20.15,20.16,20.12,20.12,380375.3860774531,7.7048,7.7086,7.6933,7.6933,380375.3861
2012-10-12 15:00:00,20.12,20.13,20.09,20.1,448325.0178189594,7.6933,7.6971,7.6818,7.6857,448325.0178
2012-10-12 15:10:00,20.1,20.14,20.1,20.13,423853.6469470183,7.6857,7.701,7.6857,7.6971,423853.6469
2012-10-12 15:20:00,20.13,20.14,20.11,20.11,427655.0249465432,7.6971,7.701,7.6895,7.6895,427655.0249
2012-10-12 15:30:00,20.11,20.13,20.09,20.12,663102.8747921122,7.6895,7.6971,7.6818,7.6933,663102.8748
2012-10-12 15:40:00,20.12,20.14,20.09,20.11,767640.7697790449,7.6933,7.701,7.6818,7.6895,767640.7698
2012-10-12 15:50:00,20.11,20.14,20.1,20.14,1272273.6992159658,7.6895,7.701,7.6857,7.701,1272273.6992
2012-10-15 09:30:00,20.11,20.23,20.04,20.08,1516987.4079353765,7.6895,7.7354,7.6627,7.678,1516987.4079
2012-10-15 09:40:00,20.08,20.13,20.01,20.02,3992397.2440009504,7.678,7.6971,7.6512,7.6551,3992397.244
2012-10-15 09:50:00,20.02,20.02,19.83,19.83,1432644.3335709197,7.6551,7.6551,7.5824,7.5824,1432644.3336
2012-10-15 10:00:00,19.83,19.83,19.63,19.74,1875742.456640532,7.5824,7.5824,7.5059,7.548,1875742.4566
2012-10-15 10:10:00,19.74,19.74,19.51,19.52,1849607.982893799,7.548,7.548,7.4601,7.4639,1849607.9829
2012-10-15 10:20:00,19.52,19.68,19.47,19.55,2042527.916369684,7.4639,7.5251,7.4448,7.4754,2042527.9164
2012-10-15 10:30:00,19.55,19.58,19.49,19.56,954383.464005702,7.4754,7.4868,7.4524,7.4792,954383.464
2012-10-15 10:40:00,19.56,19.62,19.53,19.61,1266334.0460917084,7.4792,7.5021,7.4677,7.4983,1266334.0461
2012-10-15 10:50:00,19.61,19.62,19.48,19.5,1190068.8999762414,7.4983,7.5021,7.4486,7.4562,1190068.9
2012-10-15 11:00:00,19.5,19.56,19.48,19.53,1098123.0696127347,7.4562,7.4792,7.4486,7.4677,1098123.0696
2012-10-15 11:10:00,19.53,19.65,19.53,19.62,926110.715134236,7.4677,7.5136,7.4677,7.5021,926110.7151
2012-10-15 11:20:00,19.63,19.75,19.62,19.74,803753.8607745308,7.5059,7.5518,7.5021,7.548,803753.8608
2012-10-15 11:30:00,19.74,19.87,19.74,19.84,876217.6288904728,7.548,7.5977,7.548,7.5862,876217.6289
2012-10-15 11:40:00,19.84,19.88,19.82,19.85,716797.3390354003,7.5862,7.6015,7.5786,7.5901,716797.339
2012-10-15 11:50:00,19.85,19.87,19.75,19.75,519600.8553100499,7.5901,7.5977,7.5518,7.5518,519600.8553
2012-10-15 12:00:00,19.75,19.79,19.71,19.77,494654.3121881682,7.5518,7.5671,7.5365,7.5595,494654.3122
2012-10-15 12:10:00,19.77,19.82,19.76,19.82,608220.4799239725,7.5595,7.5786,7.5557,7.5786,608220.4799
2012-10-15 12:20:00,19.82,19.87,19.8,19.87,561891.1855547637,7.5786,7.5977,7.571,7.5977,561891.1856
2012-10-15 12:30:00,19.86,19.91,19.83,19.89,694464.243288192,7.5939,7.613,7.5824,7.6054,694464.2433
2012-10-15 12:40:00,19.89,19.94,19.89,19.9,400807.792824899,7.6054,7.6245,7.6054,7.6092,400807.7928
2012-10-15 12:50:00,19.9,19.9,19.86,19.89,247802.32834402472,7.6092,7.6092,7.5939,7.6054,247802.3283
2012-10-15 13:00:00,19.89,19.95,19.89,19.95,364932.2879543835,7.6054,7.6283,7.6054,7.6283,364932.288
2012-10-15 13:10:00,19.94,19.99,19.93,19.96,584461.8674269423,7.6245,7.6436,7.6207,7.6321,584461.8674
2012-10-15 13:20:00,19.96,19.97,19.89,19.91,274411.9743406985,7.6321,7.636,7.6054,7.613,274411.9743
2012-10-15 13:30:00,19.91,19.93,19.84,19.85,382038.4889522452,7.613,7.6207,7.5862,7.5901,382038.489
2012-10-15 13:40:00,19.86,19.94,19.85,19.94,412924.6851983844,7.5939,7.6245,7.5901,7.6245,412924.6852
2012-10-15 13:50:00,19.94,19.95,19.91,19.93,318840.57971014496,7.6245,7.6283,7.613,7.6207,318840.5797
2012-10-15 14:00:00,19.93,19.96,19.93,19.95,373960.56070325495,7.6207,7.6321,7.6207,7.6283,373960.5607
2012-10-15 14:10:00,19.95,19.97,19.91,19.91,453314.3264433357,7.6283,7.636,7.613,7.613,453314.3264
2012-10-15 14:20:00,19.91,19.91,19.89,19.89,363269.18507959135,7.613,7.613,7.6054,7.6054,363269.1851
2012-10-15 14:30:00,19.89,19.91,19.86,19.86,542171.5371822285,7.6054,7.613,7.5939,7.5939,542171.5372
2012-10-15 14:40:00,19.87,19.88,19.82,19.87,524590.1639344263,7.5977,7.6015,7.5786,7.5977,524590.1639
2012-10-15 14:50:00,19.87,19.9,19.86,19.86,396056.070325493,7.5977,7.6092,7.5939,7.5939,396056.0703
2012-10-15 15:00:00,19.86,19.9,19.85,19.88,344024.7089569969,7.5939,7.6092,7.5901,7.6015,344024.709
2012-10-15 15:10:00,19.88,19.93,19.88,19.93,358517.4625801853,7.6015,7.6207,7.6015,7.6207,358517.4626
2012-10-15 15:20:00,19.92,19.93,19.89,19.92,457590.87669280113,7.6168,7.6207,7.6054,7.6168,457590.8767
2012-10-15 15:30:00,19.92,19.94,19.91,19.94,504395.3433119506,7.6168,7.6245,7.613,7.6245,504395.3433
2012-10-15 15:40:00,19.94,19.97,19.93,19.94,567593.2525540509,7.6245,7.636,7.6207,7.6245,567593.2526
2012-10-15 15:50:00,19.95,20.05,19.95,19.95,2853171.774768353,7.6283,7.6665,7.6283,7.6283,2853171.7748
2012-10-16 09:30:00,20.08,20.19,20.01,20.02,1345212.6395818484,7.678,7.7201,7.6512,7.6551,1345212.6396
2012-10-16 09:40:00,20.03,20.1,19.95,19.97,766690.4252791638,7.6589,7.6857,7.6283,7.636,766690.4253
2012-10-16 09:50:00,19.97,20.01,19.96,19.97,575671.1808030411,7.636,7.6512,7.6321,7.636,575671.1808
2012-10-16 10:00:00,19.97,20.0,19.89,20.0,959847.9448800192,7.636,7.6474,7.6054,7.6474,959847.9449
2012-10-16 10:10:00,19.99,20.12,19.98,20.08,704205.2744119744,7.6436,7.6933,7.6398,7.678,704205.2744
2012-10-16 10:20:00,20.08,20.12,20.06,20.1,454739.8431931575,7.678,7.6933,7.6704,7.6857,454739.8432
2012-10-16 10:30:00,20.1,20.15,20.1,20.11,421240.199572345,7.6857,7.7048,7.6857,7.6895,421240.1996
2012-10-16 10:40:00,20.12,20.15,20.11,20.11,442860.5369446424,7.6933,7.7048,7.6895,7.6895,442860.5369
2012-10-16 10:50:00,20.11,20.17,20.1,20.17,554050.8434307437,7.6895,7.7124,7.6857,7.7124,554050.8434
2012-10-16 11:00:00,20.16,20.17,20.12,20.13,267284.39059158944,7.7086,7.7124,7.6933,7.6971,267284.3906
2012-10-16 11:10:00,20.13,20.15,20.12,20.14,272986.4575908767,7.6971,7.7048,7.6933,7.701,272986.4576
2012-10-16 11:20:00,20.14,20.2,20.12,20.18,506771.2045616536,7.701,7.7239,7.6933,7.7163,506771.2046
2012-10-16 11:30:00,20.18,20.28,20.18,20.24,575671.1808030411,7.7163,7.7545,7.7163,7.7392,575671.1808
2012-10-16 11:40:00,20.23,20.3,20.22,20.28,529579.4725588026,7.7354,7.7621,7.7315,7.7545,529579.4726
2012-10-16 11:50:00,20.28,20.31,20.27,20.28,394630.5535756712,7.7545,7.766,7.7507,7.7545,394630.5536
2012-10-16 12:00:00,20.28,20.38,20.28,20.38,689237.3485388453,7.7545,7.7927,7.7545,7.7927,689237.3485
2012-10-16 12:10:00,20.38,20.41,20.32,20.36,458066.04894274176,7.7927,7.8042,7.7698,7.7851,458066.0489
2012-10-16 12:20:00,20.36,20.37,20.33,20.36,386552.62532668095,7.7851,7.7889,7.7736,7.7851,386552.6253
2012-10-16 12:30:00,20.36,20.4,20.36,20.37,311950.5820860062,7.7851,7.8004,7.7851,7.7889,311950.5821
2012-10-16 12:40:00,20.36,20.39,20.36,20.37,415538.1325730577,7.7851,7.7965,7.7851,7.7889,415538.1326
2012-10-16 12:50:00,20.37,20.37,20.35,20.35,329056.7830838679,7.7889,7.7889,7.7813,7.7813,329056.7831
2012-10-16 13:00:00,20.35,20.38,20.33,20.33,395580.8980755524,7.7813,7.7927,7.7736,7.7736,395580.8981
2012-10-16 13:10:00,20.34,20.35,20.32,20.34,285103.3499643621,7.7774,7.7813,7.7698,7.7774,285103.35
2012-10-16 13:20:00,20.35,20.35,20.3,20.31,354953.6707056308,7.7813,7.7813,7.7621,7.766,354953.6707
2012-10-16 13:30:00,20.31,20.33,20.3,20.33,377524.3525778095,7.766,7.7736,7.7621,7.7736,377524.3526
2012-10-16 13:40:00,20.33,20.34,20.27,20.27,400570.20669992873,7.7736,7.7774,7.7507,7.7507,400570.2067
2012-10-16 13:50:00,20.27,20.31,20.25,20.28,447374.67331907817,7.7507,7.766,7.743,7.7545,447374.6733
2012-10-16 14:00:00,20.28,20.28,20.25,20.25,300784.034212402,7.7545,7.7545,7.743,7.743,300784.0342
2012-10-16 14:10:00,20.25,20.26,20.2,20.25,475409.8360655738,7.743,7.7468,7.7239,7.743,475409.8361
2012-10-16 14:20:00,20.25,20.27,20.2,20.22,681872.178664766,7.743,7.7507,7.7239,7.7315,681872.1787
2012-10-16 14:30:00,20.22,20.27,20.2,20.26,367783.3214540271,7.7315,7.7507,7.7239,7.7468,367783.3215
2012-10-16 14:40:00,20.26,20.31,20.26,20.31,317415.0629603231,7.7468,7.766,7.7468,7.766,317415.063
2012-10-16 14:50:00,20.31,20.32,20.29,20.3,377049.1803278689,7.766,7.7698,7.7583,7.7621,377049.1803
2012-10-16 15:00:00,20.3,20.33,20.29,20.32,605369.4464243288,7.7621,7.7736,7.7583,7.7698,605369.4464
2012-10-16 15:10:00,20.31,20.33,20.3,20.31,520313.6136849608,7.766,7.7736,7.7621,7.766,520313.6137
2012-10-16 15:20:00,20.31,20.33,20.3,20.32,454502.2570681872,7.766,7.7736,7.7621,7.7698,454502.2571
2012-10-16 15:30:00,20.32,20.33,20.3,20.32,556901.8769303872,7.7698,7.7736,7.7621,7.7698,556901.8769
2012-10-16 15:40:00,20.32,20.35,20.31,20.32,627464.956046567,7.7698,7.7813,7.766,7.7698,627464.956
2012-10-16 15:50:00,20.32,20.34,20.28,20.3,1380612.9722024235,7.7698,7.7774,7.7545,7.7621,1380612.9722
2012-10-17 09:30:00,20.4,20.49,20.25,20.37,1635542.8842955572,7.8004,7.8348,7.743,7.7889,1635542.8843
2012-10-17 09:40:00,20.38,20.41,20.3,20.35,1156806.8424803992,7.7927,7.8042,7.7621,7.7813,1156806.8425
2012-10-17 09:50:00,20.36,20.39,20.29,20.38,493941.5538132573,7.7851,7.7965,7.7583,7.7927,493941.5538
2012-10-17 10:00:00,20.38,20.47,20.35,20.39,1103825.1366120218,7.7927,7.8271,7.7813,7.7965,1103825.1366
2012-10-17 10:10:00,20.38,20.41,20.33,20.33,995010.6913756236,7.7927,7.8042,7.7736,7.7736,995010.6914
2012-10-17 10:20:00,20.33,20.35,20.3,20.32,527203.6113090996,7.7736,7.7813,7.7621,7.7698,527203.6113
2012-10-17 10:30:00,20.33,20.36,20.29,20.35,543359.4678070801,7.7736,7.7851,7.7583,7.7813,543359.4678
2012-10-17 10:40:00,20.35,20.4,20.35,20.4,331432.6443335709,7.7813,7.8004,7.7813,7.8004,331432.6443
2012-10-17 10:50:00,20.4,20.47,20.35,20.45,851033.4996436208,7.8004,7.8271,7.7813,7.8195,851033.4996
2012-10-17 11:00:00,20.46,20.46,20.38,20.38,392967.4507008791,7.8233,7.8233,7.7927,7.7927,392967.4507
2012-10-17 11:10:00,20.38,20.42,20.36,20.36,371822.2855785223,7.7927,7.808,7.7851,7.7851,371822.2856
2012-10-17 11:20:00,20.36,20.38,20.34,20.37,555238.7740555952,7.7851,7.7927,7.7774,7.7889,555238.7741
2012-10-17 11:30:00,20.37,20.37,20.33,20.36,513423.6160608221,7.7889,7.7889,7.7736,7.7851,513423.6161
2012-10-17 11:40:00,20.36,20.36,20.33,20.36,241862.6752197672,7.7851,7.7851,7.7736,7.7851,241862.6752
2012-10-17 11:50:00,20.36,20.37,20.33,20.36,303635.0677120456,7.7851,7.7889,7.7736,7.7851,303635.0677
2012-10-17 12:00:00,20.36,20.43,20.34,20.43,395105.7258256118,7.7851,7.8118,7.7774,7.8118,395105.7258
2012-10-17 12:10:00,20.43,20.44,20.41,20.42,705630.7911617962,7.8118,7.8157,7.8042,7.808,705630.7912
2012-10-17 12:20:00,20.42,20.45,20.4,20.44,421952.9579472559,7.808,7.8195,7.8004,7.8157,421952.9579
2012-10-17 12:30:00,20.44,20.46,20.37,20.37,355428.8429555714,7.8157,7.8233,7.7889,7.7889,355428.843
2012-10-17 12:40:00,20.37,20.38,20.31,20.32,548111.1903064861,7.7889,7.7927,7.766,7.7698,548111.1903
2012-10-17 12:50:00,20.32,20.35,20.3,20.32,625801.8531717748,7.7698,7.7813,7.7621,7.7698,625801.8532
2012-10-17 13:00:00,20.32,20.34,20.3,20.33,1281539.5580898076,7.7698,7.7774,7.7621,7.7736,1281539.5581
2012-10-17 13:10:00,20.33,20.35,20.27,20.28,688049.4179139938,7.7736,7.7813,7.7507,7.7545,688049.4179
2012-10-17 13:20:00,20.27,20.3,20.25,20.27,647659.7766690425,7.7507,7.7621,7.743,7.7507,647659.7767
2012-10-17 13:30:00,20.27,20.31,20.25,20.3,391779.5200760276,7.7507,7.766,7.743,7.7621,391779.5201
2012-10-17 13:40:00,20.3,20.31,20.24,20.25,732715.6094084106,7.7621,7.766,7.7392,7.743,732715.6094
2012-10-17 13:50:00,20.25,20.25,20.21,20.22,400332.6205749585,7.743,7.743,7.7277,7.7315,400332.6206
2012-10-17 14:00:00,20.22,20.25,20.21,20.24,420289.8550724638,7.7315,7.743,7.7277,7.7392,420289.8551
2012-10-17 14:10:00,20.24,20.25,20.18,20.19,563791.8745545261,7.7392,7.743,7.7163,7.7201,563791.8746
2012-10-17 14:20:00,20.19,20.24,20.17,20.19,614397.7191732003,7.7201,7.7392,7.7124,7.7201,614397.7192
2012-10-17 14:30:00,20.19,20.21,20.16,20.17,632454.2646709433,7.7201,7.7277,7.7086,7.7124,632454.2647
2012-10-17 14:40:00,20.17,20.25,20.17,20.25,736516.9874079354,7.7124,7.743,7.7124,7.743,736516.9874
2012-10-17 14:50:00,20.24,20.25,20.19,20.23,669042.5279163697,7.7392,7.743,7.7201,7.7354,669042.5279
2012-10-17 15:00:00,20.23,20.29,20.23,20.29,944404.8467569494,7.7354,7.7583,7.7354,7.7583,944404.8468
2012-10-17 15:10:00,20.28,20.29,20.23,20.26,1109052.0313613685,7.7545,7.7583,7.7354,7.7468,1109052.0314
2012-10-17 15:20:00,20.26,20.27,20.2,20.22,992872.4162508908,7.7468,7.7507,7.7239,7.7315,992872.4163
2012-10-17 15:30:00,20.22,20.23,20.12,20.13,2073176.526490853,7.7315,7.7354,7.6933,7.6971,2073176.5265
2012-10-17 15:40:00,20.13,20.23,20.13,20.22,1930624.851508672,7.6971,7.7354,7.6971,7.7315,1930624.8515
2012-10-17 15:50:00,20.22,20.31,20.21,20.28,3078403.4212402,7.7315,7.766,7.7277,7.7545,3078403.4212
2012-10-18 09:30:00,20.38,20.96,20.36,20.91,9012116.892373484,7.7927,8.0145,7.7851,7.9954,9012116.8924
2012-10-18 09:40:00,20.92,21.14,20.91,21.04,7469232.596816346,7.9992,8.0833,7.9954,8.0451,7469232.5968
2012-10-18 09:50:00,21.04,21.22,21.01,21.06,3792349.726775956,8.0451,8.1139,8.0336,8.0527,3792349.7268
2012-10-18 10:00:00,21.05,21.22,21.03,21.15,4214302.684723212,8.0489,8.1139,8.0413,8.0872,4214302.6847
2012-10-18 10:10:00,21.16,21.18,21.02,21.03,2997861.724875267,8.091,8.0986,8.0374,8.0413,2997861.7249
2012-10-18 10:20:00,21.03,21.04,20.94,21.01,4922071.751009741,8.0413,8.0451,8.0069,8.0336,4922071.751
2012-10-18 10:30:00,21.01,21.1,20.99,21.09,3066286.5288667143,8.0336,8.068,8.026,8.0642,3066286.5289
2012-10-18 10:40:00,21.09,21.16,21.07,21.12,1464243.2881919695,8.0642,8.091,8.0566,8.0757,1464243.2882
2012-10-18 10:50:00,21.12,21.13,21.06,21.08,1074364.4571157044,8.0757,8.0795,8.0527,8.0604,1074364.4571
2012-10-18 11:00:00,21.08,21.16,21.03,21.15,1440009.5034449988,8.0604,8.091,8.0413,8.0872,1440009.5034
2012-10-18 11:10:00,21.14,21.19,21.12,21.14,1555238.7740555953,8.0833,8.1024,8.0757,8.0833,1555238.7741
2012-10-18 11:20:00,21.14,21.18,21.12,21.17,573295.3195533381,8.0833,8.0986,8.0757,8.0948,573295.3196
2012-10-18 11:30:00,21.17,21.23,21.14,21.21,1145877.8807317652,8.0948,8.1177,8.0833,8.1101,1145877.8807
2012-10-18 11:40:00,21.21,21.23,21.15,21.16,1117605.1318602993,8.1101,8.1177,8.0872,8.091,1117605.1319
2012-10-18 11:50:00,21.16,21.26,21.14,21.23,1344975.053456878,8.091,8.1292,8.0833,8.1177,1344975.0535
2012-10-18 12:00:00,21.23,21.29,21.22,21.25,1302209.550962224,8.1177,8.1407,8.1139,8.1254,1302209.551
2012-10-18 12:10:00,21.26,21.32,21.25,21.27,1105725.8256117844,8.1292,8.1522,8.1254,8.133,1105725.8256
2012-10-18 12:20:00,21.27,21.28,21.21,21.24,594915.6569256355,8.133,8.1369,8.1101,8.1216,594915.6569
2012-10-18 12:30:00,21.24,21.26,21.04,21.15,2541458.778807318,8.1216,8.1292,8.0451,8.0872,2541458.7788
2012-10-18 12:40:00,21.15,21.24,21.12,21.2,1430981.2306961273,8.0872,8.1216,8.0757,8.1063,1430981.2307
2012-10-18 12:50:00,21.2,21.3,21.18,21.27,1672368.733665954,8.1063,8.1445,8.0986,8.133,1672368.7337
2012-10-18 13:00:00,21.26,21.27,21.16,21.17,1075552.387740556,8.1292,8.133,8.091,8.0948,1075552.3877
2012-10-18 13:10:00,21.17,21.19,20.97,21.06,1578284.6281777143,8.0948,8.1024,8.0183,8.0527,1578284.6282
2012-10-18 13:20:00,21.06,21.17,21.05,21.17,729151.817533856,8.0527,8.0948,8.0489,8.0948,729151.8175
2012-10-18 13:30:00,21.16,21.17,21.05,21.12,803278.6885245902,8.091,8.0948,8.0489,8.0757,803278.6885
2012-10-18 13:40:00,21.12,21.21,21.1,21.13,904490.3777619388,8.0757,8.1101,8.068,8.0795,904490.3778
2012-10-18 13:50:00,21.13,21.18,21.04,21.06,750059.3965312426,8.0795,8.0986,8.0451,8.0527,750059.3965
2012-10-18 14:00:00,21.06,21.18,21.04,21.12,1069612.7346162985,8.0527,8.0986,8.0451,8.0757,1069612.7346
2012-10-18 14:10:00,21.13,21.17,21.12,21.13,660014.2551674983,8.0795,8.0948,8.0757,8.0795,660014.2552
2012-10-18 14:20:00,21.13,21.19,21.12,21.15,980993.110002376,8.0795,8.1024,8.0757,8.0872,980993.11
2012-10-18 14:30:00,21.15,21.24,21.15,21.23,1181515.7994773106,8.0872,8.1216,8.0872,8.1177,1181515.7995
2012-10-18 14:40:00,21.23,21.23,21.12,21.18,837966.2627702543,8.1177,8.1177,8.0757,8.0986,837966.2628
2012-10-18 14:50:00,21.18,21.21,21.12,21.2,686861.4872891423,8.0986,8.1101,8.0757,8.1063,686861.4873
2012-10-18 15:00:00,21.19,21.25,21.15,21.25,1038726.5383701592,8.1024,8.1254,8.0872,8.1254,1038726.5384
2012-10-18 15:10:00,21.25,21.3,21.22,21.29,1286766.4528391543,8.1254,8.1445,8.1139,8.1407,1286766.4528
2012-10-18 15:20:00,21.29,21.42,21.28,21.41,2172487.526728439,8.1407,8.1904,8.1369,8.1866,2172487.5267
2012-10-18 15:30:00,21.41,21.42,21.34,21.38,2156569.256355429,8.1866,8.1904,8.1598,8.1751,2156569.2564
2012-10-18 15:40:00,21.38,21.42,21.36,21.41,2484200.522689475,8.1751,8.1904,8.1675,8.1866,2484200.5227
2012-10-18 15:50:00,21.41,21.44,21.38,21.4,3478260.8695652173,8.1866,8.198,8.1751,8.1827,3478260.8696
2012-10-19 09:30:00,21.34,21.38,21.19,21.28,6075789.973865527,8.1598,8.1751,8.1024,8.1369,6075789.9739
2012-10-19 09:40:00,21.28,21.28,21.14,21.18,2248277.5005939654,8.1369,8.1369,8.0833,8.0986,2248277.5006
2012-10-19 09:50:00,21.18,21.23,21.15,21.15,2535519.1256830604,8.0986,8.1177,8.0872,8.0872,2535519.1257
2012-10-19 10:00:00,21.15,21.19,21.06,21.12,1893799.0021382752,8.0872,8.1024,8.0527,8.0757,1893799.0021
2012-10-19 10:10:00,21.12,21.14,21.01,21.01,2062009.9786172488,8.0757,8.0833,8.0336,8.0336,2062009.9786
2012-10-19 10:20:00,21.02,21.07,21.01,21.07,1124970.3017343788,8.0374,8.0566,8.0336,8.0566,1124970.3017
2012-10-19 10:30:00,21.07,21.12,21.06,21.1,940365.8826324544,8.0566,8.0757,8.0527,8.068,940365.8826
2012-10-19 10:40:00,21.1,21.12,21.02,21.02,675457.3532905679,8.068,8.0757,8.0374,8.0374,675457.3533
2012-10-19 10:50:00,21.02,21.05,21.02,21.04,815633.1670230458,8.0374,8.0489,8.0374,8.0451,815633.167
2012-10-19 11:00:00,21.04,21.04,21.0,21.02,851033.4996436208,8.0451,8.0451,8.0298,8.0374,851033.4996
2012-10-19 11:10:00,21.02,21.02,20.86,20.91,1465431.2188168212,8.0374,8.0374,7.9763,7.9954,1465431.2188
2012-10-19 11:20:00,20.91,20.97,20.9,20.94,573295.3195533381,7.9954,8.0183,7.9916,8.0069,573295.3196
2012-10-19 11:30:00,20.95,20.98,20.93,20.98,529104.300308862,8.0107,8.0221,8.003,8.0221,529104.3003
2012-10-19 11:40:00,20.98,21.01,20.97,20.97,989783.796626277,8.0221,8.0336,8.0183,8.0183,989783.7966
2012-10-19 11:50:00,20.97,21.01,20.95,20.99,645283.9154193396,8.0183,8.0336,8.0107,8.026,645283.9154
2012-10-19 12:00:00,20.99,21.03,20.98,21.03,684248.039914469,8.026,8.0413,8.0221,8.0413,684248.0399
2012-10-19 12:10:00,21.02,21.03,20.89,20.92,947493.4663815632,8.0374,8.0413,7.9877,7.9992,947493.4664
2012-10-19 12:20:00,20.92,20.94,20.89,20.91,1002375.8612497032,7.9992,8.0069,7.9877,7.9954,1002375.8612
2012-10-19 12:30:00,20.91,20.91,20.88,20.9,468282.2523164647,7.9954,7.9954,7.9839,7.9916,468282.2523
2012-10-19 12:40:00,20.9,20.91,20.87,20.89,352577.8094559278,7.9916,7.9954,7.9801,7.9877,352577.8095
2012-10-19 12:50:00,20.89,20.9,20.87,20.89,495604.65668804944,7.9877,7.9916,7.9801,7.9877,495604.6567
2012-10-19 13:00:00,20.89,20.91,20.86,20.91,490140.1758137325,7.9877,7.9954,7.9763,7.9954,490140.1758
2012-10-19 13:10:00,20.91,21.03,20.91,21.01,803753.8607745308,7.9954,8.0413,7.9954,8.0336,803753.8608
2012-10-19 13:20:00,21.02,21.04,20.99,20.99,542884.2955571394,8.0374,8.0451,8.026,8.026,542884.2956
2012-10-19 13:30:00,20.99,20.99,20.96,20.96,419339.5105725826,8.026,8.026,8.0145,8.0145,419339.5106
2012-10-19 13:40:00,20.96,20.99,20.94,20.96,632929.4369208838,8.0145,8.026,8.0069,8.0145,632929.4369
2012-10-19 13:50:00,20.97,21.01,20.94,21.01,475647.4221905441,8.0183,8.0336,8.0069,8.0336,475647.4222
2012-10-19 14:00:00,21.0,21.02,20.99,20.99,333808.50558327395,8.0298,8.0374,8.026,8.026,333808.5056
2012-10-19 14:10:00,20.99,21.01,20.96,20.97,444998.8120693752,8.026,8.0336,8.0145,8.0183,444998.8121
2012-10-19 14:20:00,20.97,20.98,20.89,20.92,565692.5635542885,8.0183,8.0221,7.9877,7.9992,565692.5636
2012-10-19 14:30:00,20.92,20.96,20.92,20.94,367070.56307911617,7.9992,8.0145,7.9992,8.0069,367070.5631
2012-10-19 14:40:00,20.94,21.01,20.94,20.99,741268.7099073414,8.0069,8.0336,8.0069,8.026,741268.7099
2012-10-19 14:50:00,20.99,21.01,20.96,20.99,1001663.1028747922,8.026,8.0336,8.0145,8.026,1001663.1029
2012-10-19 15:00:00,20.99,20.99,20.95,20.95,962698.9783796626,8.026,8.026,8.0107,8.0107,962698.9784
2012-10-19 15:10:00,20.96,21.02,20.95,21.02,1057020.6699928725,8.0145,8.0374,8.0107,8.0374,1057020.67
2012-10-19 15:20:00,21.02,21.07,21.01,21.07,1049180.3278688523,8.0374,8.0566,8.0336,8.0566,1049180.3279
2012-10-19 15:30:00,21.06,21.08,21.04,21.06,1202423.378474697,8.0527,8.0604,8.0451,8.0527,1202423.3785
2012-10-19 15:40:00,21.05,21.1,21.04,21.07,1219767.1655975292,8.0489,8.068,8.0451,8.0566,1219767.1656
2012-10-19 15:50:00,21.07,21.07,21.03,21.04,3498218.104062723,8.0566,8.0566,8.0413,8.0451,3498218.1041
2012-10-22 09:30:00,21.02,21.09,20.97,21.01,1613922.5469232595,8.0374,8.0642,8.0183,8.0336,1613922.5469
2012-10-22 09:40:00,21.02,21.15,21.02,21.15,1281301.9719648373,8.0374,8.0872,8.0374,8.0872,1281301.972
2012-10-22 09:50:00,21.15,21.23,21.12,21.22,752910.4300308862,8.0872,8.1177,8.0757,8.1139,752910.43
2012-10-22 10:00:00,21.22,21.26,21.21,21.23,1220717.5100974103,8.1139,8.1292,8.1101,8.1177,1220717.5101
2012-10-22 10:10:00,21.23,21.28,21.14,21.17,710857.6859111428,8.1177,8.1369,8.0833,8.0948,710857.6859
2012-10-22 10:20:00,21.17,21.19,21.15,21.18,448325.0178189594,8.0948,8.1024,8.0872,8.0986,448325.0178
2012-10-22 10:30:00,21.18,21.2,21.14,21.14,410073.6516987408,8.0986,8.1063,8.0833,8.0833,410073.6517
2012-10-22 10:40:00,21.14,21.15,21.1,21.1,584937.0396768829,8.0833,8.0872,8.068,8.068,584937.0397
2012-10-22 10:50:00,21.1,21.13,21.09,21.12,497030.1734378712,8.068,8.0795,8.0642,8.0757,497030.1734
2012-10-22 11:00:00,21.12,21.18,21.11,21.18,388690.9004514137,8.0757,8.0986,8.0719,8.0986,388690.9005
2012-10-22 11:10:00,21.17,21.17,21.09,21.09,559990.4965550012,8.0948,8.0948,8.0642,8.0642,559990.4966
2012-10-22 11:20:00,21.09,21.11,21.07,21.1,386790.2114516512,8.0642,8.0719,8.0566,8.068,386790.2115
2012-10-22 11:30:00,21.1,21.11,21.06,21.09,294369.20883820386,8.068,8.0719,8.0527,8.0642,294369.2088
2012-10-22 11:40:00,21.08,21.17,21.08,21.16,383939.1779520076,8.0604,8.0948,8.0604,8.091,383939.178
2012-10-22 11:50:00,21.16,21.19,21.16,21.17,453551.912568306,8.091,8.1024,8.091,8.0948,453551.9126
2012-10-22 12:00:00,21.17,21.2,21.15,21.2,350439.53433119506,8.0948,8.1063,8.0872,8.1063,350439.5343
2012-10-22 12:10:00,21.2,21.2,21.14,21.15,320028.51033499645,8.1063,8.1063,8.0833,8.0872,320028.5103
2012-10-22 12:20:00,21.15,21.15,21.08,21.1,450463.2929436921,8.0872,8.0872,8.0604,8.068,450463.2929
2012-10-22 12:30:00,21.1,21.11,21.07,21.08,185792.34972677595,8.068,8.0719,8.0566,8.0604,185792.3497
2012-10-22 12:40:00,21.08,21.1,21.07,21.08,192919.93347588505,8.0604,8.068,8.0566,8.0604,192919.9335
2012-10-22 12:50:00,21.08,21.1,21.04,21.05,298408.17296269897,8.0604,8.068,8.0451,8.0489,298408.173
2012-10-22 13:00:00,21.05,21.07,21.04,21.05,215965.78759800427,8.0489,8.0566,8.0451,8.0489,215965.7876
2012-10-22 13:10:00,21.05,21.07,21.04,21.04,595628.4153005464,8.0489,8.0566,8.0451,8.0451,595628.4153
2012-10-22 13:20:00,21.05,21.07,21.03,21.04,442385.36469470186,8.0489,8.0566,8.0413,8.0451,442385.3647
2012-10-22 13:30:00,21.04,21.07,21.04,21.04,341173.6754573533,8.0451,8.0566,8.0451,8.0451,341173.6755
2012-10-22 13:40:00,21.04,21.04,20.97,21.0,556426.7046804467,8.0451,8.0451,8.0183,8.0298,556426.7047
2012-10-22 13:50:00,21.01,21.04,21.0,21.02,314326.4433357092,8.0336,8.0451,8.0298,8.0374,314326.4433
2012-10-22 14:00:00,21.02,21.04,21.02,21.04,363506.7712045616,8.0374,8.0451,8.0374,8.0451,363506.7712
2012-10-22 14:10:00,21.04,21.07,21.0,21.04,385127.1085768591,8.0451,8.0566,8.0298,8.0451,385127.1086
2012-10-22 14:20:00,21.04,21.06,21.03,21.03,228557.85222143028,8.0451,8.0527,8.0413,8.0413,228557.8522
2012-10-22 14:30:00,21.03,21.05,21.02,21.04,262770.2542171537,8.0413,8.0489,8.0374,8.0451,262770.2542
2012-10-22 14:40:00,21.04,21.06,21.02,21.02,336421.9529579473,8.0451,8.0527,8.0374,8.0374,336421.953
2012-10-22 14:50:00,21.02,21.05,21.01,21.02,317890.2352102637,8.0374,8.0489,8.0336,8.0374,317890.2352
2012-10-22 15:00:00,21.02,21.02,20.97,21.02,848895.2245188882,8.0374,8.0374,8.0183,8.0374,848895.2245
2012-10-22 15:10:00,21.02,21.08,21.02,21.04,392254.6923259682,8.0374,8.0604,8.0374,8.0451,392254.6923
2012-10-22 15:20:00,21.05,21.07,21.04,21.06,396293.6564504633,8.0489,8.0566,8.0451,8.0527,396293.6565
2012-10-22 15:30:00,21.06,21.08,21.04,21.06,375386.0774530767,8.0527,8.0604,8.0451,8.0527,375386.0775
2012-10-22 15:40:00,21.06,21.1,21.04,21.09,758850.0831551438,8.0527,8.068,8.0451,8.0642,758850.0832
2012-10-22 15:50:00,21.1,21.14,21.08,21.1,1770729.389403659,8.068,8.0833,8.0604,8.068,1770729.3894
2012-10-23 09:30:00,20.88,21.04,20.87,21.01,930862.4376336422,7.9839,8.0451,7.9801,8.0336,930862.4376
2012-10-23 09:40:00,21.0,21.12,21.0,21.11,735091.4706581136,8.0298,8.0757,8.0298,8.0719,735091.4707
2012-10-23 09:50:00,21.11,21.16,21.08,21.14,738655.2625326681,8.0719,8.091,8.0604,8.0833,738655.2625
2012-10-23 10:00:00,21.14,21.24,21.11,21.23,821335.2340223332,8.0833,8.1216,8.0719,8.1177,821335.234
2012-10-23 10:10:00,21.23,21.23,21.03,21.07,655262.5326680922,8.1177,8.1177,8.0413,8.0566,655262.5327
2012-10-23 10:20:00,21.07,21.08,21.03,21.06,515086.71893561416,8.0566,8.0604,8.0413,8.0527,515086.7189
2012-10-23 10:30:00,21.06,21.06,20.9,20.93,949156.5692563554,8.0527,8.0527,7.9916,8.003,949156.5693
2012-10-23 10:40:00,20.92,20.97,20.91,20.96,517462.5801853172,7.9992,8.0183,7.9954,8.0145,517462.5802
2012-10-23 10:50:00,20.96,20.97,20.92,20.97,442860.5369446424,8.0145,8.0183,7.9992,8.0183,442860.5369
2012-10-23 11:00:00,20.97,21.04,20.97,21.01,514849.1328106439,8.0183,8.0451,8.0183,8.0336,514849.1328
2012-10-23 11:10:00,21.01,21.04,21.0,21.03,283915.4193395105,8.0336,8.0451,8.0298,8.0413,283915.4193
2012-10-23 11:20:00,21.03,21.03,21.0,21.01,350439.53433119506,8.0413,8.0413,8.0298,8.0336,350439.5343
2012-10-23 11:30:00,21.02,21.02,20.93,20.94,919220.7175100974,8.0374,8.0374,8.003,8.0069,919220.7175
2012-10-23 11:40:00,20.94,20.95,20.91,20.93,331907.81658351154,8.0069,8.0107,7.9954,8.003,331907.8166
2012-10-23 11:50:00,20.93,20.95,20.92,20.94,440722.2618199097,8.003,8.0107,7.9992,8.0069,440722.2618
2012-10-23 12:00:00,20.94,20.96,20.91,20.94,362794.0128296508,8.0069,8.0145,7.9954,8.0069,362794.0128
2012-10-23 12:10:00,20.94,20.99,20.94,20.97,275599.90496555,8.0069,8.026,8.0069,8.0183,275599.905
2012-10-23 12:20:00,20.98,20.99,20.96,20.96,271798.5269660252,8.0221,8.026,8.0145,8.0145,271798.527
2012-10-23 12:30:00,20.97,20.98,20.94,20.95,307911.6179615111,8.0183,8.0221,8.0069,8.0107,307911.618
2012-10-23 12:40:00,20.95,21.03,20.95,21.02,326680.9218341649,8.0107,8.0413,8.0107,8.0374,326680.9218
2012-10-23 12:50:00,21.03,21.04,20.99,21.0,373247.802328344,8.0413,8.0451,8.026,8.0298,373247.8023
2012-10-23 13:00:00,21.0,21.03,20.97,20.97,259206.4623425992,8.0298,8.0413,8.0183,8.0183,259206.4623
2012-10-23 13:10:00,20.97,21.0,20.93,20.94,459729.1518175339,8.0183,8.0298,8.003,8.0069,459729.1518
2012-10-23 13:20:00,20.94,20.95,20.92,20.93,421002.61344737466,8.0069,8.0107,7.9992,8.003,421002.6134
2012-10-23 13:30:00,20.93,20.95,20.88,20.89,405559.515324305,8.003,8.0107,7.9839,7.9877,405559.5153
2012-10-23 13:40:00,20.89,20.89,20.83,20.86,470182.9413162272,7.9877,7.9877,7.9648,7.9763,470182.9413
2012-10-23 13:50:00,20.86,20.91,20.84,20.9,467094.3216916133,7.9763,7.9954,7.9686,7.9916,467094.3217
2012-10-23 14:00:00,20.89,20.93,20.87,20.88,608220.4799239725,7.9877,8.003,7.9801,7.9839,608220.4799
2012-10-23 14:10:00,20.88,20.89,20.81,20.83,782846.2817771442,7.9839,7.9877,7.9571,7.9648,782846.2818
2012-10-23 14:20:00,20.83,20.89,20.81,20.87,428842.95557139465,7.9648,7.9877,7.9571,7.9801,428842.9556
2012-10-23 14:30:00,20.87,20.94,20.86,20.9,473271.560940841,7.9801,8.0069,7.9763,7.9916,473271.5609
2012-10-23 14:40:00,20.91,20.94,20.89,20.89,572107.3889284866,7.9954,8.0069,7.9877,7.9877,572107.3889
2012-10-23 14:50:00,20.89,20.91,20.88,20.88,286766.4528391542,7.9877,7.9954,7.9839,7.9839,286766.4528
2012-10-23 15:00:00,20.89,20.92,20.85,20.87,522451.8888096935,7.9877,7.9992,7.9724,7.9801,522451.8888
2012-10-23 15:10:00,20.87,20.87,20.81,20.86,612021.8579234973,7.9801,7.9801,7.9571,7.9763,612021.8579
2012-10-23 15:20:00,20.86,20.87,20.78,20.8,765740.0807792825,7.9763,7.9801,7.9457,7.9533,765740.0808
2012-10-23 15:30:00,20.8,20.81,20.73,20.74,959372.7726300784,7.9533,7.9571,7.9266,7.9304,959372.7726
2012-10-23 15:40:00,20.74,20.75,20.71,20.73,977191.7320028512,7.9304,7.9342,7.9189,7.9266,977191.732
2012-10-23 15:50:00,20.73,20.81,20.73,20.77,2399857.448325018,7.9266,7.9571,7.9266,7.9419,2399857.4483
2012-10-24 09:30:00,20.82,20.87,20.62,20.76,1024946.5431218816,7.961,7.9801,7.8845,7.938,1024946.5431
2012-10-24 09:40:00,20.75,20.78,20.59,20.62,1163696.840104538,7.9342,7.9457,7.873,7.8845,1163696.8401
2012-10-24 09:50:00,20.62,20.7,20.61,20.66,686861.4872891423,7.8845,7.9151,7.8807,7.8998,686861.4873
2012-10-24 10:00:00,20.66,20.67,20.54,20.57,1231408.885721074,7.8998,7.9036,7.8539,7.8654,1231408.8857
2012-10-24 10:10:00,20.57,20.6,20.54,20.55,647184.604419102,7.8654,7.8768,7.8539,7.8577,647184.6044
2012-10-24 10:20:00,20.55,20.58,20.51,20.53,1179615.110477548,7.8577,7.8692,7.8424,7.8501,1179615.1105
2012-10-24 10:30:00,20.53,20.53,20.49,20.52,785697.3152767878,7.8501,7.8501,7.8348,7.8463,785697.3153
2012-10-24 10:40:00,20.52,20.6,20.51,20.56,476360.180565455,7.8463,7.8768,7.8424,7.8616,476360.1806
2012-10-24 10:50:00,20.55,20.58,20.54,20.54,348538.84533143265,7.8577,7.8692,7.8539,7.8539,348538.8453
2012-10-24 11:00:00,20.54,20.55,20.49,20.5,738180.0902827275,7.8539,7.8577,7.8348,7.8386,738180.0903
2012-10-24 11:10:00,20.5,20.51,20.46,20.46,717510.0974103112,7.8386,7.8424,7.8233,7.8233,717510.0974
2012-10-24 11:20:00,20.46,20.46,20.44,20.46,606794.9631741507,7.8233,7.8233,7.8157,7.8233,606794.9632
2012-10-24 11:30:00,20.46,20.49,20.45,20.46,462342.5991922072,7.8233,7.8348,7.8195,7.8233,462342.5992
2012-10-24 11:40:00,20.46,20.46,20.4,20.4,324542.6467094322,7.8233,7.8233,7.8004,7.8004,324542.6467
2012-10-24 11:50:00,20.4,20.42,20.34,20.37,510572.5825611784,7.8004,7.808,7.7774,7.7889,510572.5826
2012-10-24 12:00:00,20.37,20.42,20.34,20.38,309574.72083630314,7.7889,7.808,7.7774,7.7927,309574.7208
2012-10-24 12:10:00,20.38,20.42,20.37,20.4,483725.3504395344,7.7927,7.808,7.7889,7.8004,483725.3504
2012-10-24 12:20:00,20.39,20.4,20.35,20.38,427417.4388215728,7.7965,7.8004,7.7813,7.7927,427417.4388
2012-10-24 12:30:00,20.38,20.48,20.38,20.46,1210026.1344737469,7.7927,7.831,7.7927,7.8233,1210026.1345
2012-10-24 12:40:00,20.46,20.5,20.46,20.47,1066286.528866714,7.8233,7.8386,7.8233,7.8271,1066286.5289
2012-10-24 12:50:00,20.48,20.49,20.44,20.47,713708.7194107864,7.831,7.8348,7.8157,7.8271,713708.7194
2012-10-24 13:00:00,20.47,20.49,20.41,20.42,351865.0510810169,7.8271,7.8348,7.8042,7.808,351865.0511
2012-10-24 13:10:00,20.42,20.43,20.34,20.34,517937.7524352578,7.808,7.8118,7.7774,7.7774,517937.7524
2012-10-24 13:20:00,20.34,20.43,20.34,20.4,393205.0368258494,7.7774,7.8118,7.7774,7.8004,393205.0368
2012-10-24 13:30:00,20.4,20.44,20.37,20.44,328819.19695889764,7.8004,7.8157,7.7889,7.8157,328819.197
2012-10-24 13:40:00,20.44,20.52,20.44,20.51,497980.5179377524,7.8157,7.8463,7.8157,7.8424,497980.5179
2012-10-24 13:50:00,20.51,20.54,20.5,20.5,291280.5892135899,7.8424,7.8539,7.8386,7.8386,291280.5892
2012-10-24 14:00:00,20.5,20.54,20.5,20.54,205987.1703492516,7.8386,7.8539,7.8386,7.8539,205987.1703
2012-10-24 14:10:00,20.54,20.57,20.47,20.54,425754.3359467808,7.8539,7.8654,7.8271,7.8539,425754.3359
2012-10-24 14:20:00,20.54,20.6,20.5,20.59,477310.5250653362,7.8539,7.8768,7.8386,7.873,477310.5251
2012-10-24 14:30:00,20.59,20.6,20.56,20.57,481824.661439772,7.873,7.8768,7.8616,7.8654,481824.6614
2012-10-24 14:40:00,20.57,20.62,20.56,20.59,479923.97244000953,7.8654,7.8845,7.8616,7.873,479923.9724
2012-10-24 14:50:00,20.6,20.63,20.58,20.58,472796.38869090047,7.8768,7.8883,7.8692,7.8692,472796.3887
2012-10-24 15:00:00,20.58,20.61,20.5,20.54,650510.8101686862,7.8692,7.8807,7.8386,7.8539,650510.8102
2012-10-24 15:10:00,20.54,20.55,20.51,20.54,536944.642432882,7.8539,7.8577,7.8424,7.8539,536944.6424
2012-10-24 15:20:00,20.54,20.58,20.5,20.55,933713.4711332858,7.8539,7.8692,7.8386,7.8577,933713.4711
2012-10-24 15:30:00,20.55,20.56,20.52,20.55,789023.5210263721,7.8577,7.8616,7.8463,7.8577,789023.521
2012-10-24 15:40:00,20.55,20.58,20.51,20.57,882870.0403896413,7.8577,7.8692,7.8424,7.8654,882870.0404
2012-10-24 15:50:00,20.57,20.58,20.54,20.58,1187930.6248515088,7.8654,7.8692,7.8539,7.8692,1187930.6249
2012-10-25 09:30:00,20.75,20.78,20.57,20.61,908291.7557614635,7.9342,7.9457,7.8654,7.8807,908291.7558
2012-10-25 09:40:00,20.6,20.7,20.6,20.67,313613.6849607983,7.8768,7.9151,7.8768,7.9036,313613.685
2012-10-25 09:50:00,20.67,20.71,20.66,20.67,884057.9710144928,7.9036,7.9189,7.8998,7.9036,884057.971
2012-10-25 10:00:00,20.67,20.69,20.62,20.68,251841.29246851985,7.9036,7.9113,7.8845,7.9074,251841.2925
2012-10-25 10:10:00,20.68,20.72,20.68,20.69,320503.682584937,7.9074,7.9227,7.9074,7.9113,320503.6826
2012-10-25 10:20:00,20.7,20.73,20.65,20.67,289855.0724637681,7.9151,7.9266,7.896,7.9036,289855.0725
2012-10-25 10:30:00,20.67,20.67,20.62,20.63,240199.57234497505,7.9036,7.9036,7.8845,7.8883,240199.5723
2012-10-25 10:40:00,20.63,20.63,20.54,20.55,281777.14421477786,7.8883,7.8883,7.8539,7.8577,281777.1442
2012-10-25 10:50:00,20.55,20.56,20.51,20.54,331432.6443335709,7.8577,7.8616,7.8424,7.8539,331432.6443
2012-10-25 11:00:00,20.54,20.62,20.52,20.6,569256.355428843,7.8539,7.8845,7.8463,7.8768,569256.3554
2012-10-25 11:10:00,20.6,20.6,20.55,20.57,411023.996198622,7.8768,7.8768,7.8577,7.8654,411023.9962
2012-10-25 11:20:00,20.57,20.57,20.5,20.51,320978.85483487765,7.8654,7.8654,7.8386,7.8424,320978.8548
2012-10-25 11:30:00,20.51,20.53,20.49,20.5,530054.6448087431,7.8424,7.8501,7.8348,7.8386,530054.6448
2012-10-25 11:40:00,20.5,20.54,20.49,20.51,273936.80209075793,7.8386,7.8539,7.8348,7.8424,273936.8021
2012-10-25 11:50:00,20.51,20.56,20.48,20.54,328819.19695889764,7.8424,7.8616,7.831,7.8539,328819.197
2012-10-25 12:00:00,20.54,20.57,20.53,20.56,382276.0750772155,7.8539,7.8654,7.8501,7.8616,382276.0751
2012-10-25 12:10:00,20.56,20.56,20.43,20.43,490852.9341886434,7.8616,7.8616,7.8118,7.8118,490852.9342
2012-10-25 12:20:00,20.44,20.48,20.44,20.45,382751.2473271561,7.8157,7.831,7.8157,7.8195,382751.2473
2012-10-25 12:30:00,20.45,20.47,20.41,20.46,247089.5699691138,7.8195,7.8271,7.8042,7.8233,247089.57
2012-10-25 12:40:00,20.46,20.47,20.42,20.47,168923.73485388453,7.8233,7.8271,7.808,7.8271,168923.7349
2012-10-25 12:50:00,20.48,20.49,20.44,20.49,291280.5892135899,7.831,7.8348,7.8157,7.8348,291280.5892
2012-10-25 13:00:00,20.49,20.55,20.49,20.52,292468.51983844145,7.8348,7.8577,7.8348,7.8463,292468.5198
2012-10-25 13:10:00,20.52,20.54,20.49,20.51,226181.99097172727,7.8463,7.8539,7.8348,7.8424,226181.991
2012-10-25 13:20:00,20.51,20.53,20.5,20.52,214065.09859824184,7.8424,7.8501,7.8386,7.8463,214065.0986
2012-10-25 13:30:00,20.52,20.52,20.5,20.52,244951.2948443811,7.8463,7.8463,7.8386,7.8463,244951.2948
2012-10-25 13:40:00,20.52,20.52,20.49,20.5,371584.6994535519,7.8463,7.8463,7.8348,7.8386,371584.6995
2012-10-25 13:50:00,20.5,20.51,20.46,20.48,259681.6345925398,7.8386,7.8424,7.8233,7.831,259681.6346
2012-10-25 14:00:00,20.48,20.49,20.44,20.49,430268.4723212164,7.831,7.8348,7.8157,7.8348,430268.4723
2012-10-25 14:10:00,20.49,20.49,20.45,20.46,569731.5276787835,7.8348,7.8348,7.8195,7.8233,569731.5277
2012-10-25 14:20:00,20.46,20.48,20.45,20.47,328819.19695889764,7.8233,7.831,7.8195,7.8271,328819.197
2012-10-25 14:30:00,20.47,20.48,20.46,20.48,163459.25397956758,7.8271,7.831,7.8233,7.831,163459.254
2012-10-25 14:40:00,20.48,20.51,20.46,20.47,378949.86932763126,7.831,7.8424,7.8233,7.8271,378949.8693
2012-10-25 14:50:00,20.47,20.47,20.45,20.45,229745.78284628177,7.8271,7.8271,7.8195,7.8195,229745.7828
2012-10-25 15:00:00,20.45,20.45,20.41,20.43,461392.254692326,7.8195,7.8195,7.8042,7.8118,461392.2547
2012-10-25 15:10:00,20.42,20.44,20.41,20.41,366357.8047042053,7.808,7.8157,7.8042,7.8042,366357.8047
2012-10-25 15:20:00,20.41,20.41,20.36,20.37,702304.585412212,7.8042,7.8042,7.7851,7.7889,702304.5854
2012-10-25 15:30:00,20.37,20.38,20.33,20.34,700879.0686623901,7.7889,7.7927,7.7736,7.7774,700879.0687
2012-10-25 15:40:00,20.34,20.38,20.33,20.33,871941.0786410074,7.7774,7.7927,7.7736,7.7736,871941.0786
2012-10-25 15:50:00,20.33,20.37,20.33,20.35,1286766.4528391543,7.7736,7.7889,7.7736,7.7813,1286766.4528
2012-10-26 09:30:00,20.35,20.5,20.29,20.5,875267.2843905917,7.7813,7.8386,7.7583,7.8386,875267.2844
2012-10-26 09:40:00,20.5,20.67,20.48,20.63,1217628.8904727965,7.8386,7.9036,7.831,7.8883,1217628.8905
2012-10-26 09:50:00,20.64,20.67,20.58,20.6,785222.1430268473,7.8921,7.9036,7.8692,7.8768,785222.143
2012-10-26 10:00:00,20.61,20.65,20.52,20.65,872416.250890948,7.8807,7.896,7.8463,7.896,872416.2509
2012-10-26 10:10:00,20.65,20.71,20.62,20.66,511285.3409360893,7.896,7.9189,7.8845,7.8998,511285.3409
2012-10-26 10:20:00,20.66,20.69,20.59,20.62,799239.7244000951,7.8998,7.9113,7.873,7.8845,799239.7244
2012-10-26 10:30:00,20.62,20.66,20.61,20.64,450225.7068187218,7.8845,7.8998,7.8807,7.8921,450225.7068
2012-10-26 10:40:00,20.65,20.65,20.61,20.62,722261.8199097173,7.896,7.896,7.8807,7.8845,722261.8199
2012-10-26 10:50:00,20.62,20.64,20.57,20.57,1439534.3311950583,7.8845,7.8921,7.8654,7.8654,1439534.3312
2012-10-26 11:00:00,20.58,20.59,20.54,20.55,702779.7576621525,7.8692,7.873,7.8539,7.8577,702779.7577
2012-10-26 11:10:00,20.56,20.59,20.54,20.58,373722.9745782847,7.8616,7.873,7.8539,7.8692,373722.9746
2012-10-26 11:20:00,20.58,20.59,20.56,20.59,331432.6443335709,7.8692,7.873,7.8616,7.873,331432.6443
2012-10-26 11:30:00,20.59,20.6,20.51,20.54,513186.02993585175,7.873,7.8768,7.8424,7.8539,513186.0299
2012-10-26 11:40:00,20.54,20.56,20.45,20.46,348776.43145640293,7.8539,7.8616,7.8195,7.8233,348776.4315
2012-10-26 11:50:00,20.46,20.5,20.46,20.47,177239.2492278451,7.8233,7.8386,7.8233,7.8271,177239.2492
2012-10-26 12:00:00,20.47,20.47,20.38,20.43,436445.7115704443,7.8271,7.8271,7.7927,7.8118,436445.7116
2012-10-26 12:10:00,20.43,20.46,20.43,20.45,195533.3808505584,7.8118,7.8233,7.8118,7.8195,195533.3809
2012-10-26 12:20:00,20.45,20.48,20.43,20.45,333808.50558327395,7.8195,7.831,7.8118,7.8195,333808.5056
2012-10-26 12:30:00,20.45,20.45,20.41,20.43,206462.3425991922,7.8195,7.8195,7.8042,7.8118,206462.3426
2012-10-26 12:40:00,20.43,20.46,20.41,20.45,349251.6037063436,7.8118,7.8233,7.8042,7.8195,349251.6037
2012-10-26 12:50:00,20.45,20.53,20.45,20.53,272986.4575908767,7.8195,7.8501,7.8195,7.8501,272986.4576
2012-10-26 13:00:00,20.53,20.53,20.46,20.5,249227.84509384647,7.8501,7.8501,7.8233,7.8386,249227.8451
2012-10-26 13:10:00,20.5,20.52,20.48,20.5,145165.12235685435,7.8386,7.8463,7.831,7.8386,145165.1224
2012-10-26 13:20:00,20.5,20.52,20.45,20.52,390591.58945117606,7.8386,7.8463,7.8195,7.8463,390591.5895
2012-10-26 13:30:00,20.52,20.6,20.51,20.59,647184.604419102,7.8463,7.8768,7.8424,7.873,647184.6044
2012-10-26 13:40:00,20.59,20.66,20.58,20.66,645759.0876692801,7.873,7.8998,7.8692,7.8998,645759.0877
2012-10-26 13:50:00,20.66,20.73,20.64,20.7,555238.7740555952,7.8998,7.9266,7.8921,7.9151,555238.7741
2012-10-26 14:00:00,20.7,20.77,20.7,20.76,601568.068424804,7.9151,7.9419,7.9151,7.938,601568.0684
2012-10-26 14:10:00,20.76,20.79,20.73,20.78,521263.958184842,7.938,7.9495,7.9266,7.9457,521263.9582
2012-10-26 14:20:00,20.78,20.81,20.75,20.81,342124.0199572345,7.9457,7.9571,7.9342,7.9571,342124.02
2012-10-26 14:30:00,20.81,20.83,20.78,20.8,450225.7068187218,7.9571,7.9648,7.9457,7.9533,450225.7068
2012-10-26 14:40:00,20.8,20.81,20.76,20.76,332620.57495842245,7.9533,7.9571,7.938,7.938,332620.575
2012-10-26 14:50:00,20.77,20.8,20.75,20.8,384414.3502019482,7.9419,7.9533,7.9342,7.9533,384414.3502
2012-10-26 15:00:00,20.79,20.83,20.78,20.83,578047.0420527442,7.9495,7.9648,7.9457,7.9648,578047.0421
2012-10-26 15:10:00,20.82,20.89,20.82,20.89,767640.7697790449,7.961,7.9877,7.961,7.9877,767640.7698
2012-10-26 15:20:00,20.89,20.95,20.88,20.93,636255.6426704681,7.9877,8.0107,7.9839,8.003,636255.6427
2012-10-26 15:30:00,20.93,20.93,20.86,20.87,882632.454264671,8.003,8.003,7.9763,7.9801,882632.4543
2012-10-26 15:40:00,20.86,20.89,20.83,20.83,942979.3300071276,7.9763,7.9877,7.9648,7.9648,942979.33
2012-10-26 15:50:00,20.83,20.89,20.82,20.85,2278688.524590164,7.9648,7.9877,7.961,7.9724,2278688.5246
2012-10-31 09:30:00,20.83,20.84,20.71,20.78,781183.1789023521,7.9648,7.9686,7.9189,7.9457,781183.1789
2012-10-31 09:40:00,20.75,20.77,20.64,20.71,479211.2140650986,7.9342,7.9419,7.8921,7.9189,479211.2141
2012-10-31 09:50:00,20.73,20.74,20.46,20.46,15351152.292706106,7.9266,7.9304,7.8233,7.8233,15351152.2927
2012-10-31 10:00:00,20.46,20.51,20.42,20.46,545497.7429318128,7.8233,7.8424,7.808,7.8233,545497.7429
2012-10-31 10:10:00,20.47,20.53,20.38,20.47,555238.7740555952,7.8271,7.8501,7.7927,7.8271,555238.7741
2012-10-31 10:20:00,20.48,20.51,20.43,20.43,577334.2836778333,7.831,7.8424,7.8118,7.8118,577334.2837
2012-10-31 10:30:00,20.43,20.46,20.38,20.38,807792.824899026,7.8118,7.8233,7.7927,7.7927,807792.8249
2012-10-31 10:40:00,20.38,20.38,20.31,20.35,513423.6160608221,7.7927,7.7927,7.766,7.7813,513423.6161
2012-10-31 10:50:00,20.35,20.35,20.3,20.34,467569.4939415538,7.7813,7.7813,7.7621,7.7774,467569.4939
2012-10-31 11:00:00,20.34,20.39,20.33,20.37,743644.5711570445,7.7774,7.7965,7.7736,7.7889,743644.5712
2012-10-31 11:10:00,20.37,20.43,20.35,20.42,501781.8959372773,7.7889,7.8118,7.7813,7.808,501781.8959
2012-10-31 11:20:00,20.42,20.48,20.41,20.43,538845.3314326444,7.808,7.831,7.8042,7.8118,538845.3314
2012-10-31 11:30:00,20.43,20.47,20.43,20.46,778569.7315276788,7.8118,7.8271,7.8118,7.8233,778569.7315
2012-10-31 11:40:00,20.46,20.49,20.38,20.4,318127.82133523404,7.8233,7.8348,7.7927,7.8004,318127.8213
2012-10-31 11:50:00,20.39,20.45,20.39,20.42,427655.0249465432,7.7965,7.8195,7.7965,7.808,427655.0249
2012-10-31 12:00:00,20.41,20.42,20.33,20.35,371822.2855785223,7.8042,7.808,7.7736,7.7813,371822.2856
2012-10-31 12:10:00,20.36,20.37,20.32,20.33,450938.4651936327,7.7851,7.7889,7.7698,7.7736,450938.4652
2012-10-31 12:20:00,20.32,20.34,20.29,20.3,337609.8835827988,7.7698,7.7774,7.7583,7.7621,337609.8836
2012-10-31 12:30:00,20.3,20.32,20.25,20.29,547160.845806605,7.7621,7.7698,7.743,7.7583,547160.8458
2012-10-31 12:40:00,20.29,20.29,20.25,20.27,343549.53670705634,7.7583,7.7583,7.743,7.7507,343549.5367
2012-10-31 12:50:00,20.27,20.33,20.26,20.32,491328.106438584,7.7507,7.7736,7.7468,7.7698,491328.1064
2012-10-31 13:00:00,20.32,20.33,20.27,20.29,311475.4098360656,7.7698,7.7736,7.7507,7.7583,311475.4098
2012-10-31 13:10:00,20.29,20.33,20.29,20.33,175813.73247802327,7.7583,7.7736,7.7583,7.7736,175813.7325
2012-10-31 13:20:00,20.32,20.35,20.3,20.33,297457.82846281776,7.7698,7.7813,7.7621,7.7736,297457.8285
2012-10-31 13:30:00,20.33,20.39,20.33,20.38,357329.53195533383,7.7736,7.7965,7.7736,7.7927,357329.532
2012-10-31 13:40:00,20.37,20.38,20.34,20.34,234735.0914706581,7.7889,7.7927,7.7774,7.7774,234735.0915
2012-10-31 13:50:00,20.34,20.38,20.34,20.38,290330.2447137087,7.7774,7.7927,7.7774,7.7927,290330.2447
2012-10-31 14:00:00,20.38,20.38,20.36,20.38,505108.1016868615,7.7927,7.7927,7.7851,7.7927,505108.1017
2012-10-31 14:10:00,20.38,20.39,20.36,20.39,311950.5820860062,7.7927,7.7965,7.7851,7.7965,311950.5821
2012-10-31 14:20:00,20.39,20.39,20.35,20.35,604419.1019244476,7.7965,7.7965,7.7813,7.7813,604419.1019
2012-10-31 14:30:00,20.35,20.4,20.35,20.4,356379.18745545263,7.7813,7.8004,7.7813,7.8004,356379.1875
2012-10-31 14:40:00,20.4,20.41,20.36,20.41,528629.1280589214,7.8004,7.8042,7.7851,7.8042,528629.1281
2012-10-31 14:50:00,20.41,20.42,20.36,20.37,490140.1758137325,7.8042,7.808,7.7851,7.7889,490140.1758
2012-10-31 15:00:00,20.37,20.38,20.34,20.36,504395.3433119506,7.7889,7.7927,7.7774,7.7851,504395.3433
2012-10-31 15:10:00,20.36,20.4,20.35,20.39,470420.5274411974,7.7851,7.8004,7.7813,7.7965,470420.5274
2012-10-31 15:20:00,20.39,20.4,20.35,20.36,544072.2261819909,7.7965,7.8004,7.7813,7.7851,544072.2262
2012-10-31 15:30:00,20.36,20.37,20.33,20.34,728439.0591589451,7.7851,7.7889,7.7736,7.7774,728439.0592
2012-10-31 15:40:00,20.35,20.37,20.32,20.34,719885.9586600143,7.7813,7.7889,7.7698,7.7774,719885.9587
2012-10-31 15:50:00,20.34,20.36,20.27,20.32,1856022.808267997,7.7774,7.7851,7.7507,7.7698,1856022.8083
2012-11-01 09:30:00,20.39,20.47,20.26,20.43,1188405.7971014492,7.7965,7.8271,7.7468,7.8118,1188405.7971
2012-11-01 09:40:00,20.43,20.55,20.42,20.53,660014.2551674983,7.8118,7.8577,7.808,7.8501,660014.2552
2012-11-01 09:50:00,20.53,20.65,20.52,20.65,785697.3152767878,7.8501,7.896,7.8463,7.896,785697.3153
2012-11-01 10:00:00,20.65,20.73,20.62,20.71,846281.7771442148,7.896,7.9266,7.8845,7.9189,846281.7771
2012-11-01 10:10:00,20.71,20.73,20.66,20.69,558327.3936802091,7.9189,7.9266,7.8998,7.9113,558327.3937
2012-11-01 10:20:00,20.69,20.71,20.66,20.68,648134.9489189831,7.9113,7.9189,7.8998,7.9074,648134.9489
2012-11-01 10:30:00,20.67,20.78,20.67,20.77,630553.5756711808,7.9036,7.9457,7.9036,7.9419,630553.5757
2012-11-01 10:40:00,20.77,20.8,20.77,20.78,457828.4628177715,7.9419,7.9533,7.9419,7.9457,457828.4628
2012-11-01 10:50:00,20.78,20.83,20.78,20.81,476360.180565455,7.9457,7.9648,7.9457,7.9571,476360.1806
2012-11-01 11:00:00,20.81,20.82,20.71,20.71,433594.6780708007,7.9571,7.961,7.9189,7.9189,433594.6781
2012-11-01 11:10:00,20.72,20.75,20.68,20.68,581135.6616773581,7.9227,7.9342,7.9074,7.9074,581135.6617
2012-11-01 11:20:00,20.68,20.72,20.67,20.72,646709.4321691614,7.9074,7.9227,7.9036,7.9227,646709.4322
2012-11-01 11:30:00,20.72,20.75,20.7,20.72,401995.72344975057,7.9227,7.9342,7.9151,7.9227,401995.7234
2012-11-01 11:40:00,20.72,20.79,20.71,20.78,326918.5079591352,7.9227,7.9495,7.9189,7.9457,326918.508
2012-11-01 11:50:00,20.78,20.79,20.73,20.74,291043.0030886196,7.9457,7.9495,7.9266,7.9304,291043.0031
2012-11-01 12:00:00,20.74,20.77,20.71,20.74,377524.3525778095,7.9304,7.9419,7.9189,7.9304,377524.3526
2012-11-01 12:10:00,20.74,20.76,20.72,20.74,234735.0914706581,7.9304,7.938,7.9227,7.9304,234735.0915
2012-11-01 12:20:00,20.74,20.75,20.72,20.74,195533.3808505584,7.9304,7.9342,7.9227,7.9304,195533.3809
2012-11-01 12:30:00,20.74,20.75,20.69,20.7,340223.3309574721,7.9304,7.9342,7.9113,7.9151,340223.331
2012-11-01 12:40:00,20.7,20.73,20.67,20.73,256830.6010928962,7.9151,7.9266,7.9036,7.9266,256830.6011
2012-11-01 12:50:00,20.73,20.73,20.69,20.69,316939.89071038255,7.9266,7.9266,7.9113,7.9113,316939.8907
2012-11-01 13:00:00,20.69,20.7,20.67,20.69,267521.9767165598,7.9113,7.9151,7.9036,7.9113,267521.9767
2012-11-01 13:10:00,20.69,20.72,20.69,20.71,205987.1703492516,7.9113,7.9227,7.9113,7.9189,205987.1703
2012-11-01 13:20:00,20.71,20.73,20.68,20.68,250890.94796863865,7.9189,7.9266,7.9074,7.9074,250890.948
2012-11-01 13:30:00,20.68,20.7,20.65,20.68,419814.6828225232,7.9074,7.9151,7.896,7.9074,419814.6828
2012-11-01 13:40:00,20.68,20.7,20.67,20.7,217391.30434782608,7.9074,7.9151,7.9036,7.9151,217391.3043
2012-11-01 13:50:00,20.7,20.72,20.69,20.7,184366.8329769541,7.9151,7.9227,7.9113,7.9151,184366.833
2012-11-01 14:00:00,20.7,20.72,20.69,20.7,183416.4884770729,7.9151,7.9227,7.9113,7.9151,183416.4885
2012-11-01 14:10:00,20.7,20.7,20.67,20.69,191256.8306010929,7.9151,7.9151,7.9036,7.9113,191256.8306
2012-11-01 14:20:00,20.68,20.71,20.66,20.69,234497.50534568785,7.9074,7.9189,7.8998,7.9113,234497.5053
2012-11-01 14:30:00,20.69,20.72,20.65,20.72,281064.38583986694,7.9113,7.9227,7.896,7.9227,281064.3858
2012-11-01 14:40:00,20.72,20.73,20.68,20.72,181515.79947731053,7.9227,7.9266,7.9074,7.9227,181515.7995
2012-11-01 14:50:00,20.71,20.75,20.71,20.74,371584.6994535519,7.9189,7.9342,7.9189,7.9304,371584.6995
2012-11-01 15:00:00,20.74,20.75,20.73,20.75,257068.18721786648,7.9304,7.9342,7.9266,7.9342,257068.1872
2012-11-01 15:10:00,20.75,20.75,20.73,20.74,306961.27346162987,7.9342,7.9342,7.9266,7.9304,306961.2735
2012-11-01 15:20:00,20.74,20.75,20.73,20.75,387740.5559515325,7.9304,7.9342,7.9266,7.9342,387740.556
2012-11-01 15:30:00,20.75,20.75,20.7,20.71,483487.76431456406,7.9342,7.9342,7.9151,7.9189,483487.7643
2012-11-01 15:40:00,20.71,20.75,20.71,20.72,590401.5205511998,7.9189,7.9342,7.9189,7.9227,590401.5206
2012-11-01 15:50:00,20.72,20.75,20.72,20.73,1130909.9548586365,7.9227,7.9342,7.9227,7.9266,1130909.9549
2012-11-02 09:30:00,20.78,20.78,20.57,20.73,956759.3252554052,7.9457,7.9457,7.8654,7.9266,956759.3253
2012-11-02 09:40:00,20.73,20.81,20.71,20.74,678783.5590401521,7.9266,7.9571,7.9189,7.9304,678783.559
2012-11-02 09:50:00,20.73,20.83,20.7,20.81,536944.642432882,7.9266,7.9648,7.9151,7.9571,536944.6424
2012-11-02 10:00:00,20.81,20.87,20.81,20.86,717510.0974103112,7.9571,7.9801,7.9571,7.9763,717510.0974
2012-11-02 10:10:00,20.86,20.87,20.77,20.8,476360.180565455,7.9763,7.9801,7.9419,7.9533,476360.1806
2012-11-02 10:20:00,20.8,20.8,20.76,20.76,321454.0270848182,7.9533,7.9533,7.938,7.938,321454.0271
2012-11-02 10:30:00,20.76,20.82,20.74,20.79,366357.8047042053,7.938,7.961,7.9304,7.9495,366357.8047
2012-11-02 10:40:00,20.79,20.8,20.73,20.76,332382.9888334521,7.9495,7.9533,7.9266,7.938,332382.9888
2012-11-02 10:50:00,20.75,20.77,20.71,20.73,211926.8234735092,7.9342,7.9419,7.9189,7.9266,211926.8235
2012-11-02 11:00:00,20.73,20.75,20.68,20.7,432406.7474459492,7.9266,7.9342,7.9074,7.9151,432406.7474
2012-11-02 11:10:00,20.7,20.71,20.65,20.67,301971.9648372535,7.9151,7.9189,7.896,7.9036,301971.9648
2012-11-02 11:20:00,20.66,20.69,20.65,20.67,242337.84746970772,7.8998,7.9113,7.896,7.9036,242337.8475
2012-11-02 11:30:00,20.67,20.69,20.64,20.69,247802.32834402472,7.9036,7.9113,7.8921,7.9113,247802.3283
2012-11-02 11:40:00,20.69,20.7,20.65,20.65,167735.80422903303,7.9113,7.9151,7.896,7.896,167735.8042
2012-11-02 11:50:00,20.65,20.68,20.64,20.68,135186.5051081017,7.896,7.9074,7.8921,7.9074,135186.5051
2012-11-02 12:00:00,20.68,20.69,20.66,20.69,158945.11760513188,7.9074,7.9113,7.8998,7.9113,158945.1176
2012-11-02 12:10:00,20.7,20.74,20.69,20.74,223093.3713471133,7.9151,7.9304,7.9113,7.9304,223093.3713
2012-11-02 12:20:00,20.74,20.78,20.74,20.75,442622.95081967214,7.9304,7.9457,7.9304,7.9342,442622.9508
2012-11-02 12:30:00,20.75,20.8,20.75,20.8,237823.71109527204,7.9342,7.9533,7.9342,7.9533,237823.7111
2012-11-02 12:40:00,20.8,20.81,20.79,20.8,589213.5899263483,7.9533,7.9571,7.9495,7.9533,589213.5899
2012-11-02 12:50:00,20.8,20.81,20.79,20.8,347588.50083155144,7.9533,7.9571,7.9495,7.9533,347588.5008
2012-11-02 13:00:00,20.8,20.81,20.78,20.78,311950.5820860062,7.9533,7.9571,7.9457,7.9457,311950.5821
2012-11-02 13:10:00,20.78,20.81,20.77,20.78,244951.2948443811,7.9457,7.9571,7.9419,7.9457,244951.2948
2012-11-02 13:20:00,20.78,20.78,20.76,20.76,279401.2829650748,7.9457,7.9457,7.938,7.938,279401.283
2012-11-02 13:30:00,20.76,20.77,20.75,20.76,346162.9840817296,7.938,7.9419,7.9342,7.938,346162.9841
2012-11-02 13:40:00,20.75,20.8,20.75,20.8,316227.13233547163,7.9342,7.9533,7.9342,7.9533,316227.1323
2012-11-02 13:50:00,20.8,20.81,20.75,20.77,554288.429555714,7.9533,7.9571,7.9342,7.9419,554288.4296
2012-11-02 14:00:00,20.77,20.78,20.75,20.78,509622.2380612972,7.9419,7.9457,7.9342,7.9457,509622.2381
2012-11-02 14:10:00,20.78,20.78,20.72,20.72,267284.39059158944,7.9457,7.9457,7.9227,7.9227,267284.3906
2012-11-02 14:20:00,20.72,20.73,20.7,20.71,293656.45046329295,7.9227,7.9266,7.9151,7.9189,293656.4505
2012-11-02 14:30:00,20.71,20.72,20.66,20.66,441197.4340698503,7.9189,7.9227,7.8998,7.8998,441197.4341
2012-11-02 14:40:00,20.66,20.67,20.64,20.66,512473.2715609408,7.8998,7.9036,7.8921,7.8998,512473.2716
2012-11-02 14:50:00,20.66,20.69,20.65,20.67,255405.0843430744,7.8998,7.9113,7.896,7.9036,255405.0843
2012-11-02 15:00:00,20.67,20.69,20.63,20.63,319078.16583511524,7.9036,7.9113,7.8883,7.8883,319078.1658
2012-11-02 15:10:00,20.63,20.64,20.59,20.59,977191.7320028512,7.8883,7.8921,7.873,7.873,977191.732
2012-11-02 15:20:00,20.59,20.6,20.55,20.56,733428.3677833214,7.873,7.8768,7.8577,7.8616,733428.3678
2012-11-02 15:30:00,20.55,20.58,20.52,20.56,950582.0860061772,7.8577,7.8692,7.8463,7.8616,950582.086
2012-11-02 15:40:00,20.57,20.6,20.54,20.56,703967.688287004,7.8654,7.8768,7.8539,7.8616,703967.6883
2012-11-02 15:50:00,20.55,20.56,20.49,20.49,1421952.9579472558,7.8577,7.8616,7.8348,7.8348,1421952.9579
2012-11-05 09:30:00,20.53,20.54,20.37,20.5,586124.9703017344,7.8501,7.8539,7.7889,7.8386,586124.9703
2012-11-05 09:40:00,20.5,20.53,20.45,20.51,607982.8937990022,7.8386,7.8501,7.8195,7.8424,607982.8938
2012-11-05 09:50:00,20.51,20.6,20.51,20.59,515561.8911855548,7.8424,7.8768,7.8424,7.873,515561.8912
2012-11-05 10:00:00,20.59,20.62,20.49,20.51,336659.5390829176,7.873,7.8845,7.8348,7.8424,336659.5391
2012-11-05 10:10:00,20.51,20.57,20.5,20.57,251841.29246851985,7.8424,7.8654,7.8386,7.8654,251841.2925
2012-11-05 10:20:00,20.57,20.61,20.56,20.59,300308.8619624614,7.8654,7.8807,7.8616,7.873,300308.862
2012-11-05 10:30:00,20.59,20.7,20.58,20.7,367545.7353290568,7.873,7.9151,7.8692,7.9151,367545.7353
2012-11-05 10:40:00,20.7,20.73,20.67,20.68,343311.950582086,7.9151,7.9266,7.9036,7.9074,343311.9506
2012-11-05 10:50:00,20.68,20.7,20.65,20.68,287004.0389641245,7.9074,7.9151,7.896,7.9074,287004.039
2012-11-05 11:00:00,20.68,20.71,20.67,20.68,179852.6966025184,7.9074,7.9189,7.9036,7.9074,179852.6966
2012-11-05 11:10:00,20.67,20.69,20.65,20.66,181040.62722737,7.9036,7.9113,7.896,7.8998,181040.6272
2012-11-05 11:20:00,20.66,20.67,20.62,20.63,315751.960085531,7.8998,7.9036,7.8845,7.8883,315751.9601
2012-11-05 11:30:00,20.63,20.63,20.6,20.61,218579.2349726776,7.8883,7.8883,7.8768,7.8807,218579.235
2012-11-05 11:40:00,20.61,20.61,20.57,20.58,307911.6179615111,7.8807,7.8807,7.8654,7.8692,307911.618
2012-11-05 11:50:00,20.58,20.6,20.58,20.59,217391.30434782608,7.8692,7.8768,7.8692,7.873,217391.3043
2012-11-05 12:00:00,20.59,20.59,20.57,20.57,259444.0484675695,7.873,7.873,7.8654,7.8654,259444.0485
2012-11-05 12:10:00,20.57,20.59,20.57,20.57,186742.6942266572,7.8654,7.873,7.8654,7.8654,186742.6942
2012-11-05 12:20:00,20.57,20.58,20.54,20.54,111427.89261107153,7.8654,7.8692,7.8539,7.8539,111427.8926
2012-11-05 12:30:00,20.54,20.54,20.52,20.52,112615.82323592305,7.8539,7.8539,7.8463,7.8463,112615.8232
2012-11-05 12:40:00,20.52,20.52,20.5,20.5,124970.30173437872,7.8463,7.8463,7.8386,7.8386,124970.3017
2012-11-05 12:50:00,20.5,20.51,20.49,20.51,232596.8163459254,7.8386,7.8424,7.8348,7.8424,232596.8163
2012-11-05 13:00:00,20.5,20.51,20.48,20.51,267284.39059158944,7.8386,7.8424,7.831,7.8424,267284.3906
2012-11-05 13:10:00,20.51,20.53,20.5,20.51,234735.0914706581,7.8424,7.8501,7.8386,7.8424,234735.0915
2012-11-05 13:20:00,20.51,20.54,20.49,20.53,211451.6512235685,7.8424,7.8539,7.8348,7.8501,211451.6512
2012-11-05 13:30:00,20.53,20.59,20.53,20.59,147065.8113566168,7.8501,7.873,7.8501,7.873,147065.8114
2012-11-05 13:40:00,20.58,20.58,20.54,20.55,153243.05060584462,7.8692,7.8692,7.8539,7.8577,153243.0506
2012-11-05 13:50:00,20.55,20.56,20.54,20.54,97172.7251128534,7.8577,7.8616,7.8539,7.8539,97172.7251
2012-11-05 14:00:00,20.55,20.59,20.54,20.59,182466.1439771917,7.8577,7.873,7.8539,7.873,182466.144
2012-11-05 14:10:00,20.58,20.6,20.57,20.58,267284.39059158944,7.8692,7.8768,7.8654,7.8692,267284.3906
2012-11-05 14:20:00,20.59,20.64,20.59,20.64,186029.93585174627,7.873,7.8921,7.873,7.8921,186029.9359
2012-11-05 14:30:00,20.64,20.66,20.63,20.63,153005.46448087433,7.8921,7.8998,7.8883,7.8883,153005.4645
2012-11-05 14:40:00,20.63,20.68,20.63,20.67,234497.50534568785,7.8883,7.9074,7.8883,7.9036,234497.5053
2012-11-05 14:50:00,20.67,20.69,20.65,20.65,202898.5507246377,7.9036,7.9113,7.896,7.896,202898.5507
2012-11-05 15:00:00,20.65,20.69,20.65,20.68,246614.3977191732,7.896,7.9113,7.896,7.9074,246614.3977
2012-11-05 15:10:00,20.69,20.69,20.66,20.67,188405.79710144928,7.9113,7.9113,7.8998,7.9036,188405.7971
2012-11-05 15:20:00,20.67,20.7,20.67,20.7,205036.8258493704,7.9036,7.9151,7.9036,7.9151,205036.8258
2012-11-05 15:30:00,20.7,20.77,20.67,20.76,557614.6353052981,7.9151,7.9419,7.9036,7.938,557614.6353
2012-11-05 15:40:00,20.76,20.81,20.76,20.77,749821.8104062723,7.938,7.9571,7.938,7.9419,749821.8104
2012-11-05 15:50:00,20.77,20.78,20.75,20.77,1148728.9142314089,7.9419,7.9457,7.9342,7.9419,1148728.9142
2012-11-06 09:30:00,20.8,20.83,20.77,20.8,476122.5944404847,7.9533,7.9648,7.9419,7.9533,476122.5944
2012-11-06 09:40:00,20.8,20.81,20.7,20.75,358042.2903302447,7.9533,7.9571,7.9151,7.9342,358042.2903
2012-11-06 09:50:00,20.75,20.9,20.7,20.89,539558.0898075552,7.9342,7.9916,7.9151,7.9877,539558.0898
2012-11-06 10:00:00,20.89,20.9,20.78,20.79,307436.44571157044,7.9877,7.9916,7.9457,7.9495,307436.4457
2012-11-06 10:10:00,20.8,20.81,20.75,20.79,416726.0631979093,7.9533,7.9571,7.9342,7.9495,416726.0632
2012-11-06 10:20:00,20.79,20.87,20.79,20.84,382038.4889522452,7.9495,7.9801,7.9495,7.9686,382038.489
2012-11-06 10:30:00,20.84,20.89,20.83,20.88,394155.3813257306,7.9686,7.9877,7.9648,7.9839,394155.3813
2012-11-06 10:40:00,20.89,20.93,20.86,20.9,436683.29769541457,7.9877,8.003,7.9763,7.9916,436683.2977
2012-11-06 10:50:00,20.9,20.91,20.87,20.88,223093.3713471133,7.9916,7.9954,7.9801,7.9839,223093.3713
2012-11-06 11:00:00,20.88,20.88,20.84,20.85,261344.737467332,7.9839,7.9839,7.9686,7.9724,261344.7375
2012-11-06 11:10:00,20.86,20.92,20.85,20.91,268709.9073414113,7.9763,7.9992,7.9724,7.9954,268709.9073
2012-11-06 11:20:00,20.91,20.93,20.89,20.91,293894.03658826323,7.9954,8.003,7.9877,7.9954,293894.0366
2012-11-06 11:30:00,20.91,20.98,20.89,20.93,534093.6089332383,7.9954,8.0221,7.9877,8.003,534093.6089
2012-11-06 11:40:00,20.94,20.98,20.92,20.97,351152.292706106,8.0069,8.0221,7.9992,8.0183,351152.2927
2012-11-06 11:50:00,20.97,21.02,20.96,21.0,356379.18745545263,8.0183,8.0374,8.0145,8.0298,356379.1875
2012-11-06 12:00:00,21.0,21.04,20.98,21.01,534093.6089332383,8.0298,8.0451,8.0221,8.0336,534093.6089
2012-11-06 12:10:00,21.01,21.03,20.96,20.97,253266.8092183417,8.0336,8.0413,8.0145,8.0183,253266.8092
2012-11-06 12:20:00,20.96,20.99,20.95,20.98,202898.5507246377,8.0145,8.026,8.0107,8.0221,202898.5507
2012-11-06 12:30:00,20.98,20.99,20.96,20.96,167498.21810406272,8.0221,8.026,8.0145,8.0145,167498.2181
2012-11-06 12:40:00,20.96,20.97,20.93,20.94,160608.22047992397,8.0145,8.0183,8.003,8.0069,160608.2205
2012-11-06 12:50:00,20.94,20.96,20.94,20.95,142789.26110715134,8.0069,8.0145,8.0069,8.0107,142789.2611
2012-11-06 13:00:00,20.95,20.96,20.94,20.95,140888.57210738893,8.0107,8.0145,8.0069,8.0107,140888.5721
2012-11-06 13:10:00,20.94,20.96,20.92,20.94,279401.2829650748,8.0069,8.0145,7.9992,8.0069,279401.283
2012-11-06 13:20:00,20.94,20.97,20.91,20.97,205036.8258493704,8.0069,8.0183,7.9954,8.0183,205036.8258
2012-11-06 13:30:00,20.96,21.03,20.96,21.03,301734.3787122832,8.0145,8.0413,8.0145,8.0413,301734.3787
2012-11-06 13:40:00,21.02,21.02,20.98,20.98,225706.8187217867,8.0374,8.0374,8.0221,8.0221,225706.8187
2012-11-06 13:50:00,20.98,21.0,20.96,20.97,273461.6298408173,8.0221,8.0298,8.0145,8.0183,273461.6298
2012-11-06 14:00:00,20.97,20.98,20.95,20.95,189356.14160133048,8.0183,8.0221,8.0107,8.0107,189356.1416
2012-11-06 14:10:00,20.94,20.96,20.93,20.96,218104.062722737,8.0069,8.0145,8.003,8.0145,218104.0627
2012-11-06 14:20:00,20.95,20.97,20.93,20.94,247089.5699691138,8.0107,8.0183,8.003,8.0069,247089.57
2012-11-06 14:30:00,20.94,20.95,20.93,20.94,178189.59372772631,8.0069,8.0107,8.003,8.0069,178189.5937
2012-11-06 14:40:00,20.94,20.95,20.9,20.91,244000.9503444999,8.0069,8.0107,7.9916,7.9954,244000.9503
2012-11-06 14:50:00,20.91,20.92,20.86,20.9,253741.98146828223,7.9954,7.9992,7.9763,7.9916,253741.9815
2012-11-06 15:00:00,20.9,20.91,20.88,20.88,251841.29246851985,7.9916,7.9954,7.9839,7.9839,251841.2925
2012-11-06 15:10:00,20.89,20.9,20.87,20.9,201235.4478498456,7.9877,7.9916,7.9801,7.9916,201235.4478
2012-11-06 15:20:00,20.9,20.9,20.86,20.86,261344.737467332,7.9916,7.9916,7.9763,7.9763,261344.7375
2012-11-06 15:30:00,20.86,20.87,20.78,20.79,880494.1791399382,7.9763,7.9801,7.9457,7.9495,880494.1791
2012-11-06 15:40:00,20.79,20.86,20.79,20.86,488714.65906391066,7.9495,7.9763,7.9495,7.9763,488714.6591
2012-11-06 15:50:00,20.86,20.87,20.81,20.84,1050605.8446186744,7.9763,7.9801,7.9571,7.9686,1050605.8446
2012-11-07 09:30:00,20.55,20.55,20.31,20.46,1702304.585412212,7.8577,7.8577,7.766,7.8233,1702304.5854
2012-11-07 09:40:00,20.48,20.71,20.43,20.71,949869.3276312664,7.831,7.9189,7.8118,7.9189,949869.3276
2012-11-07 09:50:00,20.7,20.71,20.53,20.54,459491.56569256354,7.9151,7.9189,7.8501,7.8539,459491.5657
2012-11-07 10:00:00,20.54,20.56,20.46,20.49,1042527.916369684,7.8539,7.8616,7.8233,7.8348,1042527.9164
2012-11-07 10:10:00,20.49,20.5,20.35,20.36,461867.4269422666,7.8348,7.8386,7.7813,7.7851,461867.4269
2012-11-07 10:20:00,20.36,20.38,20.33,20.35,2336184.366832977,7.7851,7.7927,7.7736,7.7813,2336184.3668
2012-11-07 10:30:00,20.35,20.43,20.33,20.43,560228.0826799715,7.7813,7.8118,7.7736,7.8118,560228.0827
2012-11-07 10:40:00,20.43,20.44,20.38,20.39,377049.1803278689,7.8118,7.8157,7.7927,7.7965,377049.1803
2012-11-07 10:50:00,20.39,20.39,20.26,20.27,581848.420052269,7.7965,7.7965,7.7468,7.7507,581848.4201
2012-11-07 11:00:00,20.27,20.35,20.27,20.33,440722.2618199097,7.7507,7.7813,7.7507,7.7736,440722.2618
2012-11-07 11:10:00,20.32,20.38,20.3,20.3,566405.3219291994,7.7698,7.7927,7.7621,7.7621,566405.3219
2012-11-07 11:20:00,20.3,20.33,20.22,20.25,567118.0803041103,7.7621,7.7736,7.7315,7.743,567118.0803
2012-11-07 11:30:00,20.25,20.34,20.22,20.34,751960.085531005,7.743,7.7774,7.7315,7.7774,751960.0855
2012-11-07 11:40:00,20.34,20.38,20.31,20.32,544547.3984319316,7.7774,7.7927,7.766,7.7698,544547.3984
2012-11-07 11:50:00,20.32,20.33,20.29,20.32,431931.57519600855,7.7698,7.7736,7.7583,7.7698,431931.5752
2012-11-07 12:00:00,20.32,20.37,20.32,20.36,287241.6250890948,7.7698,7.7889,7.7698,7.7851,287241.6251
2012-11-07 12:10:00,20.36,20.42,20.35,20.42,426467.0943216916,7.7851,7.808,7.7813,7.808,426467.0943
2012-11-07 12:20:00,20.41,20.43,20.33,20.34,574958.4224281302,7.8042,7.8118,7.7736,7.7774,574958.4224
2012-11-07 12:30:00,20.34,20.35,20.27,20.27,658351.1522927061,7.7774,7.7813,7.7507,7.7507,658351.1523
2012-11-07 12:40:00,20.27,20.27,20.2,20.22,566167.735804229,7.7507,7.7507,7.7239,7.7315,566167.7358
2012-11-07 12:50:00,20.23,20.24,20.2,20.23,462817.7714421478,7.7354,7.7392,7.7239,7.7354,462817.7714
2012-11-07 13:00:00,20.23,20.34,20.22,20.34,342836.7783321454,7.7354,7.7774,7.7315,7.7774,342836.7783
2012-11-07 13:10:00,20.34,20.35,20.3,20.3,275837.49109052034,7.7774,7.7813,7.7621,7.7621,275837.4911
2012-11-07 13:20:00,20.3,20.33,20.29,20.3,201473.0339748159,7.7621,7.7736,7.7583,7.7621,201473.034
2012-11-07 13:30:00,20.3,20.35,20.3,20.34,168448.56260394392,7.7621,7.7813,7.7621,7.7774,168448.5626
2012-11-07 13:40:00,20.34,20.34,20.28,20.3,297933.0007127584,7.7774,7.7774,7.7545,7.7621,297933.0007
2012-11-07 13:50:00,20.3,20.33,20.27,20.27,319315.7519600856,7.7621,7.7736,7.7507,7.7507,319315.752
2012-11-07 14:00:00,20.27,20.33,20.27,20.3,276787.83559040155,7.7507,7.7736,7.7507,7.7621,276787.8356
2012-11-07 14:10:00,20.3,20.32,20.25,20.27,352340.22333095747,7.7621,7.7698,7.743,7.7507,352340.2233
2012-11-07 14:20:00,20.27,20.31,20.26,20.3,176051.3186029936,7.7507,7.766,7.7468,7.7621,176051.3186
2012-11-07 14:30:00,20.3,20.3,20.21,20.22,379662.6277025422,7.7621,7.7621,7.7277,7.7315,379662.6277
2012-11-07 14:40:00,20.22,20.23,20.2,20.22,379425.0415775719,7.7315,7.7354,7.7239,7.7315,379425.0416
2012-11-07 14:50:00,20.22,20.31,20.21,20.29,344262.2950819672,7.7315,7.766,7.7277,7.7583,344262.2951
2012-11-07 15:00:00,20.29,20.39,20.24,20.36,1328344.024708957,7.7583,7.7965,7.7392,7.7851,1328344.0247
2012-11-07 15:10:00,20.37,20.53,20.37,20.48,2098123.0696127345,7.7889,7.8501,7.7889,7.831,2098123.0696
2012-11-07 15:20:00,20.48,20.61,20.47,20.57,1059871.703492516,7.831,7.8807,7.8271,7.8654,1059871.7035
2012-11-07 15:30:00,20.57,20.59,20.49,20.5,926585.8873841768,7.8654,7.873,7.8348,7.8386,926585.8874
2012-11-07 15:40:00,20.49,20.54,20.44,20.46,952482.7750059396,7.8348,7.8539,7.8157,7.8233,952482.775
2012-11-07 15:50:00,20.46,20.49,20.37,20.38,1993822.760750772,7.8233,7.8348,7.7889,7.7927,1993822.7608
2012-11-08 09:30:00,20.39,20.75,20.39,20.59,1433119.5058208602,7.7965,7.9342,7.7965,7.873,1433119.5058
2012-11-08 09:40:00,20.59,20.78,20.58,20.78,699691.1380375386,7.873,7.9457,7.8692,7.9457,699691.138
2012-11-08 09:50:00,20.78,20.78,20.67,20.7,943216.916132098,7.9457,7.9457,7.9036,7.9151,943216.9161
2012-11-08 10:00:00,20.7,20.73,20.56,20.59,967688.287004039,7.9151,7.9266,7.8616,7.873,967688.287
2012-11-08 10:10:00,20.59,20.62,20.54,20.54,668804.9417913994,7.873,7.8845,7.8539,7.8539,668804.9418
2012-11-08 10:20:00,20.54,20.57,20.49,20.51,577096.6975528629,7.8539,7.8654,7.8348,7.8424,577096.6976
2012-11-08 10:30:00,20.51,20.55,20.46,20.47,527203.6113090996,7.8424,7.8577,7.8233,7.8271,527203.6113
2012-11-08 10:40:00,20.47,20.52,20.41,20.49,621287.716797339,7.8271,7.8463,7.8042,7.8348,621287.7168
2012-11-08 10:50:00,20.49,20.55,20.47,20.5,405559.515324305,7.8348,7.8577,7.8271,7.8386,405559.5153
2012-11-08 11:00:00,20.49,20.54,20.49,20.5,373960.56070325495,7.8348,7.8539,7.8348,7.8386,373960.5607
2012-11-08 11:10:00,20.49,20.51,20.38,20.39,454027.0848182466,7.8348,7.8424,7.7927,7.7965,454027.0848
2012-11-08 11:20:00,20.39,20.39,20.32,20.33,572820.1473033975,7.7965,7.7965,7.7698,7.7736,572820.1473
2012-11-08 11:30:00,20.33,20.34,20.27,20.33,466856.7355666429,7.7736,7.7774,7.7507,7.7736,466856.7356
2012-11-08 11:40:00,20.33,20.4,20.33,20.37,339035.4003326206,7.7736,7.8004,7.7736,7.7889,339035.4003
2012-11-08 11:50:00,20.37,20.4,20.35,20.4,221192.68234735093,7.7889,7.8004,7.7813,7.8004,221192.6823
2012-11-08 12:00:00,20.4,20.4,20.33,20.34,233071.988595866,7.8004,7.8004,7.7736,7.7774,233071.9886
2012-11-08 12:10:00,20.34,20.34,20.27,20.27,405321.9291993348,7.7774,7.7774,7.7507,7.7507,405321.9292
2012-11-08 12:20:00,20.27,20.31,20.27,20.29,290092.6585887384,7.7507,7.766,7.7507,7.7583,290092.6586
2012-11-08 12:30:00,20.29,20.29,20.24,20.27,362081.2544547399,7.7583,7.7583,7.7392,7.7507,362081.2545
2012-11-08 12:40:00,20.27,20.3,20.2,20.25,472083.6303159896,7.7507,7.7621,7.7239,7.743,472083.6303
2012-11-08 12:50:00,20.25,20.29,20.24,20.28,197671.65597529104,7.743,7.7583,7.7392,7.7545,197671.656
2012-11-08 13:00:00,20.29,20.29,20.21,20.21,391779.5200760276,7.7583,7.7583,7.7277,7.7277,391779.5201
2012-11-08 13:10:00,20.22,20.22,20.18,20.2,514136.37443573296,7.7315,7.7315,7.7163,7.7239,514136.3744
2012-11-08 13:20:00,20.2,20.21,20.13,20.19,492040.8648134949,7.7239,7.7277,7.6971,7.7201,492040.8648
2012-11-08 13:30:00,20.19,20.37,20.16,20.26,1100736.516987408,7.7201,7.7889,7.7086,7.7468,1100736.517
2012-11-08 13:40:00,20.26,20.28,20.23,20.27,686861.4872891423,7.7468,7.7545,7.7354,7.7507,686861.4873
2012-11-08 13:50:00,20.27,20.41,20.25,20.38,776431.456402946,7.7507,7.8042,7.743,7.7927,776431.4564
2012-11-08 14:00:00,20.37,20.38,20.29,20.3,474697.0776906629,7.7889,7.7927,7.7583,7.7621,474697.0777
2012-11-08 14:10:00,20.31,20.37,20.27,20.27,373960.56070325495,7.766,7.7889,7.7507,7.7507,373960.5607
2012-11-08 14:20:00,20.28,20.28,20.26,20.27,333333.3333333333,7.7545,7.7545,7.7468,7.7507,333333.3333
2012-11-08 14:30:00,20.27,20.31,20.23,20.23,529104.300308862,7.7507,7.766,7.7354,7.7354,529104.3003
2012-11-08 14:40:00,20.23,20.27,20.23,20.25,307198.85958660016,7.7354,7.7507,7.7354,7.743,307198.8596
2012-11-08 14:50:00,20.25,20.27,20.23,20.23,275837.49109052034,7.743,7.7507,7.7354,7.7354,275837.4911
2012-11-08 15:00:00,20.23,20.24,20.2,20.24,356141.6013304823,7.7354,7.7392,7.7239,7.7392,356141.6013
2012-11-08 15:10:00,20.24,20.25,20.2,20.2,425754.3359467808,7.7392,7.743,7.7239,7.7239,425754.3359
2012-11-08 15:20:00,20.2,20.21,20.19,20.19,517700.1663102875,7.7239,7.7277,7.7201,7.7201,517700.1663
2012-11-08 15:30:00,20.19,20.2,20.15,20.16,1070325.4929912093,7.7201,7.7239,7.7048,7.7086,1070325.493
2012-11-08 15:40:00,20.16,20.17,20.11,20.15,928011.4041339986,7.7086,7.7124,7.6895,7.7048,928011.4041
2012-11-08 15:50:00,20.14,20.21,20.13,20.15,2020432.406747446,7.701,7.7277,7.6971,7.7048,2020432.4067
2012-11-09 09:30:00,20.04,20.22,19.95,20.15,1206937.5148491329,7.6627,7.7315,7.6283,7.7048,1206937.5148
2012-11-09 09:40:00,20.14,20.23,20.02,20.03,785222.1430268473,7.701,7.7354,7.6551,7.6589,785222.143
2012-11-09 09:50:00,20.03,20.06,19.91,19.97,721786.6476597767,7.6589,7.6704,7.613,7.636,721786.6477
2012-11-09 10:00:00,19.97,20.05,19.94,20.03,567593.2525540509,7.636,7.6665,7.6245,7.6589,567593.2526
2012-11-09 10:10:00,20.02,20.05,19.98,20.04,796626.2770254217,7.6551,7.6665,7.6398,7.6627,796626.277
2012-11-09 10:20:00,20.04,20.11,20.03,20.1,826324.5426467095,7.6627,7.6895,7.6589,7.6857,826324.5426
2012-11-09 10:30:00,20.1,20.2,20.08,20.17,1220955.0962223806,7.6857,7.7239,7.678,7.7124,1220955.0962
2012-11-09 10:40:00,20.17,20.27,20.17,20.26,758374.9109052032,7.7124,7.7507,7.7124,7.7468,758374.9109
2012-11-09 10:50:00,20.26,20.26,20.15,20.19,577571.8698028035,7.7468,7.7468,7.7048,7.7201,577571.8698
2012-11-09 11:00:00,20.18,20.21,20.14,20.17,675694.9394155381,7.7163,7.7277,7.701,7.7124,675694.9394
2012-11-09 11:10:00,20.17,20.18,20.11,20.17,306723.6873366595,7.7124,7.7163,7.6895,7.7124,306723.6873
2012-11-09 11:20:00,20.17,20.18,20.09,20.11,321454.0270848182,7.7124,7.7163,7.6818,7.6895,321454.0271
2012-11-09 11:30:00,20.11,20.13,20.06,20.09,352815.3955808981,7.6895,7.6971,7.6704,7.6818,352815.3956
2012-11-09 11:40:00,20.1,20.12,20.06,20.11,314564.0294606795,7.6857,7.6933,7.6704,7.6895,314564.0295
2012-11-09 11:50:00,20.11,20.14,20.09,20.14,392729.8645759088,7.6895,7.701,7.6818,7.701,392729.8646
2012-11-09 12:00:00,20.14,20.19,20.14,20.18,204561.6535994298,7.701,7.7201,7.701,7.7163,204561.6536
2012-11-09 12:10:00,20.19,20.22,20.17,20.22,310049.89308624377,7.7201,7.7315,7.7124,7.7315,310049.8931
2012-11-09 12:20:00,20.22,20.33,20.22,20.32,572820.1473033975,7.7315,7.7736,7.7315,7.7698,572820.1473
2012-11-09 12:30:00,20.33,20.39,20.32,20.36,422903.3024471371,7.7736,7.7965,7.7698,7.7851,422903.3024
2012-11-09 12:40:00,20.36,20.37,20.29,20.31,270373.0102162034,7.7851,7.7889,7.7583,7.766,270373.0102
2012-11-09 12:50:00,20.31,20.31,20.23,20.25,254692.32596816347,7.766,7.766,7.7354,7.743,254692.326
2012-11-09 13:00:00,20.26,20.34,20.25,20.33,463292.9436920884,7.7468,7.7774,7.743,7.7736,463292.9437
2012-11-09 13:10:00,20.33,20.33,20.24,20.26,413162.27132335474,7.7736,7.7736,7.7392,7.7468,413162.2713
2012-11-09 13:20:00,20.26,20.26,20.12,20.12,448562.60394392966,7.7468,7.7468,7.6933,7.6933,448562.6039
2012-11-09 13:30:00,20.13,20.17,20.09,20.1,583749.1090520314,7.6971,7.7124,7.6818,7.6857,583749.1091
2012-11-09 13:40:00,20.1,20.13,20.06,20.09,279401.2829650748,7.6857,7.6971,7.6704,7.6818,279401.283
2012-11-09 13:50:00,20.09,20.13,20.08,20.11,227132.33547160847,7.6818,7.6971,7.678,7.6895,227132.3355
2012-11-09 14:00:00,20.11,20.11,20.04,20.04,298883.3452126396,7.6895,7.6895,7.6627,7.6627,298883.3452
2012-11-09 14:10:00,20.04,20.12,20.04,20.11,289617.48633879784,7.6627,7.6933,7.6627,7.6895,289617.4863
2012-11-09 14:20:00,20.11,20.14,20.09,20.14,272036.11309099547,7.6895,7.701,7.6818,7.701,272036.1131
2012-11-09 14:30:00,20.13,20.16,20.11,20.11,369921.5965787598,7.6971,7.7086,7.6895,7.6895,369921.5966
2012-11-09 14:40:00,20.11,20.14,20.07,20.09,260394.3929674507,7.6895,7.701,7.6742,7.6818,260394.393
2012-11-09 14:50:00,20.09,20.09,20.05,20.07,256355.4288429556,7.6818,7.6818,7.6665,7.6742,256355.4288
2012-11-09 15:00:00,20.07,20.08,20.03,20.06,191019.2444761226,7.6742,7.678,7.6589,7.6704,191019.2445
2012-11-09 15:10:00,20.06,20.09,20.04,20.04,350914.7065811357,7.6704,7.6818,7.6627,7.6627,350914.7066
2012-11-09 15:20:00,20.05,20.08,20.04,20.08,323117.12995961035,7.6665,7.678,7.6627,7.678,323117.13
2012-11-09 15:30:00,20.08,20.08,20.02,20.05,524352.5778094559,7.678,7.678,7.6551,7.6665,524352.5778
2012-11-09 15:40:00,20.05,20.15,20.05,20.13,716084.5806604894,7.6665,7.7048,7.6665,7.6971,716084.5807
2012-11-09 15:50:00,20.13,20.14,20.07,20.09,1306010.9289617487,7.6971,7.701,7.6742,7.6818,1306010.929
2012-11-12 09:30:00,20.14,20.22,19.97,19.98,976003.8013779996,7.701,7.7315,7.636,7.6398,976003.8014
2012-11-12 09:40:00,19.99,20.06,19.98,20.01,548111.1903064861,7.6436,7.6704,7.6398,7.6512,548111.1903
2012-11-12 09:50:00,20.01,20.02,19.87,19.89,1130909.9548586365,7.6512,7.6551,7.5977,7.6054,1130909.9549
2012-11-12 10:00:00,19.89,19.92,19.79,19.85,744594.9156569256,7.6054,7.6168,7.5671,7.5901,744594.9157
2012-11-12 10:10:00,19.85,19.85,19.79,19.85,691850.7959135186,7.5901,7.5901,7.5671,7.5901,691850.7959
2012-11-12 10:20:00,19.85,19.89,19.83,19.88,311950.5820860062,7.5901,7.6054,7.5824,7.6015,311950.5821
2012-11-12 10:30:00,19.88,19.92,19.84,19.84,325255.4050843431,7.6015,7.6168,7.5862,7.5862,325255.4051
2012-11-12 10:40:00,19.84,19.87,19.78,19.79,633642.1952957948,7.5862,7.5977,7.5633,7.5671,633642.1953
2012-11-12 10:50:00,19.79,19.84,19.77,19.82,458303.6350677121,7.5671,7.5862,7.5595,7.5786,458303.6351
2012-11-12 11:00:00,19.82,19.85,19.81,19.83,733665.9539082918,7.5786,7.5901,7.5748,7.5824,733665.9539
2012-11-12 11:10:00,19.83,19.83,19.78,19.81,434307.4364457116,7.5824,7.5824,7.5633,7.5748,434307.4364
2012-11-12 11:20:00,19.81,19.86,19.78,19.85,298883.3452126396,7.5748,7.5939,7.5633,7.5901,298883.3452
2012-11-12 11:30:00,19.85,19.87,19.82,19.85,348776.43145640293,7.5901,7.5977,7.5786,7.5901,348776.4315
2012-11-12 11:40:00,19.85,19.88,19.84,19.87,172249.94060346877,7.5901,7.6015,7.5862,7.5977,172249.9406
2012-11-12 11:50:00,19.87,19.9,19.87,19.89,191969.5889760038,7.5977,7.6092,7.5977,7.6054,191969.589
2012-11-12 12:00:00,19.89,19.9,19.86,19.88,128771.67973390354,7.6054,7.6092,7.5939,7.6015,128771.6797
2012-11-12 12:10:00,19.88,19.9,19.87,19.9,124019.9572344975,7.6015,7.6092,7.5977,7.6092,124019.9572
2012-11-12 12:20:00,19.9,19.93,19.9,19.93,196721.31147540984,7.6092,7.6207,7.6092,7.6207,196721.3115
2012-11-12 12:30:00,19.93,19.95,19.92,19.95,214065.09859824184,7.6207,7.6283,7.6168,7.6283,214065.0986
2012-11-12 12:40:00,19.95,19.98,19.95,19.97,154668.56735566643,7.6283,7.6398,7.6283,7.636,154668.5674
2012-11-12 12:50:00,19.97,19.99,19.95,19.98,121881.6821097648,7.636,7.6436,7.6283,7.6398,121881.6821
2012-11-12 13:00:00,19.98,20.02,19.98,20.0,298645.7590876693,7.6398,7.6551,7.6398,7.6474,298645.7591
2012-11-12 13:10:00,20.0,20.04,20.0,20.03,195770.96697552863,7.6474,7.6627,7.6474,7.6589,195770.967
2012-11-12 13:20:00,20.03,20.03,20.01,20.01,232834.4024708957,7.6589,7.6589,7.6512,7.6512,232834.4025
2012-11-12 13:30:00,20.02,20.02,19.98,19.99,237110.95272036115,7.6551,7.6551,7.6398,7.6436,237110.9527
2012-11-12 13:40:00,19.99,20.0,19.98,19.99,340698.5032074127,7.6436,7.6474,7.6398,7.6436,340698.5032
2012-11-12 13:50:00,20.0,20.01,19.99,20.0,167023.04585412212,7.6474,7.6512,7.6436,7.6474,167023.0459
2012-11-12 14:00:00,20.0,20.01,19.95,20.01,306961.27346162987,7.6474,7.6512,7.6283,7.6512,306961.2735
2012-11-12 14:10:00,20.01,20.03,20.0,20.02,158707.53148016156,7.6512,7.6589,7.6474,7.6551,158707.5315
2012-11-12 14:20:00,20.02,20.06,20.02,20.03,110002.3758612497,7.6551,7.6704,7.6551,7.6589,110002.3759
2012-11-12 14:30:00,20.03,20.04,19.98,19.99,173913.04347826086,7.6589,7.6627,7.6398,7.6436,173913.0435
2012-11-12 14:40:00,19.99,20.01,19.96,19.98,151579.9477310525,7.6436,7.6512,7.6321,7.6398,151579.9477
2012-11-12 14:50:00,19.98,19.99,19.97,19.98,127821.33523402234,7.6398,7.6436,7.636,7.6398,127821.3352
2012-11-12 15:00:00,19.98,20.02,19.98,19.98,162508.90947968638,7.6398,7.6551,7.6398,7.6398,162508.9095
2012-11-12 15:10:00,19.99,20.01,19.96,19.98,195295.79472558803,7.6436,7.6512,7.6321,7.6398,195295.7947
2012-11-12 15:20:00,19.97,20.02,19.97,20.01,181040.62722737,7.636,7.6551,7.636,7.6512,181040.6272
2012-11-12 15:30:00,20.01,20.02,19.98,20.01,245901.6393442623,7.6512,7.6551,7.6398,7.6512,245901.6393
2012-11-12 15:40:00,20.01,20.05,20.01,20.02,485863.62556426704,7.6512,7.6665,7.6512,7.6551,485863.6256
2012-11-12 15:50:00,20.02,20.02,19.97,19.98,720598.7170349251,7.6551,7.6551,7.636,7.6398,720598.717
2012-11-13 09:30:00,19.86,19.91,19.78,19.88,949156.5692563554,7.5939,7.613,7.5633,7.6015,949156.5693
2012-11-13 09:40:00,19.87,20.11,19.87,20.1,796626.2770254217,7.5977,7.6895,7.5977,7.6857,796626.277
2012-11-13 09:50:00,20.11,20.16,20.05,20.15,482537.41981468286,7.6895,7.7086,7.6665,7.7048,482537.4198
2012-11-13 10:00:00,20.15,20.2,20.09,20.18,743644.5711570445,7.7048,7.7239,7.6818,7.7163,743644.5712
2012-11-13 10:10:00,20.18,20.22,20.1,20.12,298408.17296269897,7.7163,7.7315,7.6857,7.6933,298408.173
2012-11-13 10:20:00,20.13,20.17,20.06,20.09,223568.543597054,7.6971,7.7124,7.6704,7.6818,223568.5436
2012-11-13 10:30:00,20.09,20.16,20.04,20.09,279876.45521501545,7.6818,7.7086,7.6627,7.6818,279876.4552
2012-11-13 10:40:00,20.09,20.11,20.03,20.06,442147.7785697315,7.6818,7.6895,7.6589,7.6704,442147.7786
2012-11-13 10:50:00,20.06,20.21,20.06,20.21,601568.068424804,7.6704,7.7277,7.6704,7.7277,601568.0684
2012-11-13 11:00:00,20.21,20.24,20.19,20.22,483962.93656450463,7.7277,7.7392,7.7201,7.7315,483962.9366
2012-11-13 11:10:00,20.22,20.23,20.18,20.21,218816.82109764792,7.7315,7.7354,7.7163,7.7277,218816.8211
2012-11-13 11:20:00,20.2,20.23,20.19,20.2,143026.84723212165,7.7239,7.7354,7.7201,7.7239,143026.8472
2012-11-13 11:30:00,20.19,20.21,20.16,20.16,256830.6010928962,7.7201,7.7277,7.7086,7.7086,256830.6011
2012-11-13 11:40:00,20.17,20.22,20.17,20.21,626039.4392967451,7.7124,7.7315,7.7124,7.7277,626039.4393
2012-11-13 11:50:00,20.2,20.23,20.18,20.22,154193.39510572582,7.7239,7.7354,7.7163,7.7315,154193.3951
2012-11-13 12:00:00,20.22,20.25,20.2,20.21,228320.26609646,7.7315,7.743,7.7239,7.7277,228320.2661
2012-11-13 12:10:00,20.21,20.25,20.19,20.22,124495.1294844381,7.7277,7.743,7.7201,7.7315,124495.1295
2012-11-13 12:20:00,20.22,20.23,20.19,20.2,147540.9836065574,7.7315,7.7354,7.7201,7.7239,147540.9836
2012-11-13 12:30:00,20.2,20.22,20.17,20.18,364219.52957947255,7.7239,7.7315,7.7124,7.7163,364219.5296
2012-11-13 12:40:00,20.19,20.19,20.16,20.18,148966.5003563792,7.7201,7.7201,7.7086,7.7163,148966.5004
2012-11-13 12:50:00,20.19,20.2,20.16,20.17,106438.5839866952,7.7201,7.7239,7.7086,7.7124,106438.584
2012-11-13 13:00:00,20.17,20.19,20.16,20.17,128296.50748396294,7.7124,7.7201,7.7086,7.7124,128296.5075
2012-11-13 13:10:00,20.17,20.21,20.17,20.19,108814.4452363982,7.7124,7.7277,7.7124,7.7201,108814.4452
2012-11-13 13:20:00,20.19,20.19,20.14,20.15,189593.7277263008,7.7201,7.7201,7.701,7.7048,189593.7277
2012-11-13 13:30:00,20.15,20.18,20.15,20.15,144689.95010691375,7.7048,7.7163,7.7048,7.7048,144689.9501
2012-11-13 13:40:00,20.15,20.18,20.15,20.17,185317.1774768353,7.7048,7.7163,7.7048,7.7124,185317.1775
2012-11-13 13:50:00,20.18,20.22,20.17,20.2,160608.22047992397,7.7163,7.7315,7.7124,7.7239,160608.2205
2012-11-13 14:00:00,20.2,20.22,20.18,20.2,176764.0769779045,7.7239,7.7315,7.7163,7.7239,176764.077
2012-11-13 14:10:00,20.19,20.21,20.18,20.2,188405.79710144928,7.7201,7.7277,7.7163,7.7239,188405.7971
2012-11-13 14:20:00,20.2,20.24,20.19,20.23,301971.9648372535,7.7239,7.7392,7.7201,7.7354,301971.9648
2012-11-13 14:30:00,20.23,20.27,20.21,20.23,458778.8073176527,7.7354,7.7507,7.7277,7.7354,458778.8073
2012-11-13 14:40:00,20.23,20.25,20.21,20.24,289617.48633879784,7.7354,7.743,7.7277,7.7392,289617.4863
2012-11-13 14:50:00,20.24,20.29,20.2,20.27,568306.0109289618,7.7392,7.7583,7.7239,7.7507,568306.0109
2012-11-13 15:00:00,20.27,20.27,20.2,20.21,226181.99097172727,7.7507,7.7507,7.7239,7.7277,226181.991
2012-11-13 15:10:00,20.2,20.21,20.18,20.18,322641.9577096698,7.7239,7.7277,7.7163,7.7163,322641.9577
2012-11-13 15:20:00,20.18,20.19,20.13,20.16,271323.3547160846,7.7163,7.7201,7.6971,7.7086,271323.3547
2012-11-13 15:30:00,20.15,20.17,20.12,20.13,325968.163459254,7.7048,7.7124,7.6933,7.6971,325968.1635
2012-11-13 15:40:00,20.13,20.14,20.09,20.11,454502.2570681872,7.6971,7.701,7.6818,7.6895,454502.2571
2012-11-13 15:50:00,20.11,20.12,20.07,20.09,1248515.0867189358,7.6895,7.6933,7.6742,7.6818,1248515.0867
2012-11-14 09:30:00,20.13,20.2,19.99,20.03,823473.5091470658,7.6971,7.7239,7.6436,7.6589,823473.5091
2012-11-14 09:40:00,20.02,20.06,19.94,20.01,311950.5820860062,7.6551,7.6704,7.6245,7.6512,311950.5821
2012-11-14 09:50:00,20.01,20.02,19.87,19.87,388928.48657638393,7.6512,7.6551,7.5977,7.5977,388928.4866
2012-11-14 10:00:00,19.88,20.03,19.86,19.99,584224.281301972,7.6015,7.6589,7.5939,7.6436,584224.2813
2012-11-14 10:10:00,19.98,20.0,19.82,19.9,600142.5516749822,7.6398,7.6474,7.5786,7.6092,600142.5517
2012-11-14 10:20:00,19.9,19.9,19.74,19.75,742694.2266571632,7.6092,7.6092,7.548,7.5518,742694.2267
2012-11-14 10:30:00,19.75,19.82,19.74,19.76,461629.8408172963,7.5518,7.5786,7.548,7.5557,461629.8408
2012-11-14 10:40:00,19.76,19.76,19.71,19.74,329769.54145877884,7.5557,7.5557,7.5365,7.548,329769.5415
2012-11-14 10:50:00,19.74,19.76,19.71,19.74,626277.0254217153,7.548,7.5557,7.5365,7.548,626277.0254
2012-11-14 11:00:00,19.74,19.8,19.71,19.79,286053.6944642433,7.548,7.571,7.5365,7.5671,286053.6945
2012-11-14 11:10:00,19.79,19.81,19.77,19.77,265146.11546685675,7.5671,7.5748,7.5595,7.5595,265146.1155
2012-11-14 11:20:00,19.77,19.79,19.74,19.77,256355.4288429556,7.5595,7.5671,7.548,7.5595,256355.4288
2012-11-14 11:30:00,19.77,19.79,19.75,19.77,286528.8667141839,7.5595,7.5671,7.5518,7.5595,286528.8667
2012-11-14 11:40:00,19.77,19.82,19.76,19.81,341173.6754573533,7.5595,7.5786,7.5557,7.5748,341173.6755
2012-11-14 11:50:00,19.81,19.84,19.79,19.82,246614.3977191732,7.5748,7.5862,7.5671,7.5786,246614.3977
2012-11-14 12:00:00,19.82,19.83,19.73,19.73,268947.4934663816,7.5786,7.5824,7.5442,7.5442,268947.4935
2012-11-14 12:10:00,19.73,19.73,19.66,19.71,422190.5440722262,7.5442,7.5442,7.5174,7.5365,422190.5441
2012-11-14 12:20:00,19.71,19.75,19.69,19.74,233784.7469707769,7.5365,7.5518,7.5289,7.548,233784.747
2012-11-14 12:30:00,19.74,19.75,19.68,19.69,188643.3832264196,7.548,7.5518,7.5251,7.5289,188643.3832
2012-11-14 12:40:00,19.69,19.71,19.68,19.69,151817.5338560228,7.5289,7.5365,7.5251,7.5289,151817.5339
2012-11-14 12:50:00,19.7,19.74,19.66,19.68,264670.9432169161,7.5327,7.548,7.5174,7.5251,264670.9432
2012-11-14 13:00:00,19.68,19.69,19.63,19.64,259206.4623425992,7.5251,7.5289,7.5059,7.5098,259206.4623
2012-11-14 13:10:00,19.64,19.67,19.63,19.67,342836.7783321454,7.5098,7.5212,7.5059,7.5212,342836.7783
2012-11-14 13:20:00,19.67,19.73,19.66,19.68,171062.00997861725,7.5212,7.5442,7.5174,7.5251,171062.01
2012-11-14 13:30:00,19.68,19.71,19.67,19.7,392967.4507008791,7.5251,7.5365,7.5212,7.5327,392967.4507
2012-11-14 13:40:00,19.7,19.71,19.63,19.67,281539.5580898076,7.5327,7.5365,7.5059,7.5212,281539.5581
2012-11-14 13:50:00,19.67,19.7,19.65,19.69,167498.21810406272,7.5212,7.5327,7.5136,7.5289,167498.2181
2012-11-14 14:00:00,19.69,19.71,19.67,19.69,299833.6897125208,7.5289,7.5365,7.5212,7.5289,299833.6897
2012-11-14 14:10:00,19.69,19.7,19.62,19.64,376811.59420289856,7.5289,7.5327,7.5021,7.5098,376811.5942
2012-11-14 14:20:00,19.64,19.69,19.59,19.68,550962.2238061298,7.5098,7.5289,7.4907,7.5251,550962.2238
2012-11-14 14:30:00,19.68,19.69,19.62,19.65,256593.01496792588,7.5251,7.5289,7.5021,7.5136,256593.015
2012-11-14 14:40:00,19.65,19.66,19.6,19.62,344737.4673319078,7.5136,7.5174,7.4945,7.5021,344737.4673
2012-11-14 14:50:00,19.62,19.66,19.62,19.62,338797.81420765026,7.5021,7.5174,7.5021,7.5021,338797.8142
2012-11-14 15:00:00,19.62,19.65,19.54,19.56,479211.2140650986,7.5021,7.5136,7.4715,7.4792,479211.2141
2012-11-14 15:10:00,19.56,19.59,19.53,19.59,742456.6405321929,7.4792,7.4907,7.4677,7.4907,742456.6405
2012-11-14 15:20:00,19.58,19.62,19.55,19.6,851983.8441435021,7.4868,7.5021,7.4754,7.4945,851983.8441
2012-11-14 15:30:00,19.6,19.63,19.56,19.56,664528.391541934,7.4945,7.5059,7.4792,7.4792,664528.3915
2012-11-14 15:40:00,19.56,19.59,19.53,19.56,957234.4975053456,7.4792,7.4907,7.4677,7.4792,957234.4975
2012-11-14 15:50:00,19.56,19.56,19.45,19.53,2889760.03801378,7.4792,7.4792,7.4371,7.4677,2889760.038
2012-11-15 09:30:00,19.49,19.61,19.22,19.56,1710144.927536232,7.4524,7.4983,7.3492,7.4792,1710144.9275
2012-11-15 09:40:00,19.55,19.58,19.46,19.48,402946.0679496318,7.4754,7.4868,7.4409,7.4486,402946.0679
2012-11-15 09:50:00,19.48,19.48,19.37,19.39,422190.5440722262,7.4486,7.4486,7.4065,7.4142,422190.5441
2012-11-15 10:00:00,19.38,19.49,19.33,19.48,567593.2525540509,7.4104,7.4524,7.3912,7.4486,567593.2526
2012-11-15 10:10:00,19.48,19.63,19.45,19.62,1041339.9857448324,7.4486,7.5059,7.4371,7.5021,1041339.9857
2012-11-15 10:20:00,19.63,19.63,19.48,19.49,556901.8769303872,7.5059,7.5059,7.4486,7.4524,556901.8769
2012-11-15 10:30:00,19.48,19.52,19.45,19.48,521263.958184842,7.4486,7.4639,7.4371,7.4486,521263.9582
2012-11-15 10:40:00,19.48,19.49,19.41,19.42,441910.1924447612,7.4486,7.4524,7.4218,7.4256,441910.1924
2012-11-15 10:50:00,19.42,19.46,19.37,19.37,481349.4891898313,7.4256,7.4409,7.4065,7.4065,481349.4892
2012-11-15 11:00:00,19.37,19.42,19.36,19.39,459966.7379425042,7.4065,7.4256,7.4027,7.4142,459966.7379
2012-11-15 11:10:00,19.39,19.42,19.27,19.29,581135.6616773581,7.4142,7.4256,7.3683,7.3759,581135.6617
2012-11-15 11:20:00,19.28,19.37,19.27,19.34,493703.967688287,7.3721,7.4065,7.3683,7.3951,493703.9677
2012-11-15 11:30:00,19.34,19.37,19.32,19.36,404609.17082442384,7.3951,7.4065,7.3874,7.4027,404609.1708
2012-11-15 11:40:00,19.36,19.37,19.25,19.27,373960.56070325495,7.4027,7.4065,7.3606,7.3683,373960.5607
2012-11-15 11:50:00,19.27,19.3,19.24,19.29,517937.7524352578,7.3683,7.3798,7.3568,7.3759,517937.7524
2012-11-15 12:00:00,19.29,19.34,19.28,19.33,387027.7975766215,7.3759,7.3951,7.3721,7.3912,387027.7976
2012-11-15 12:10:00,19.33,19.33,19.29,19.31,311237.82371109526,7.3912,7.3912,7.3759,7.3836,311237.8237
2012-11-15 12:20:00,19.32,19.35,19.29,19.34,215015.44309812307,7.3874,7.3989,7.3759,7.3951,215015.4431
2012-11-15 12:30:00,19.34,19.38,19.32,19.38,374435.7329531955,7.3951,7.4104,7.3874,7.4104,374435.733
2012-11-15 12:40:00,19.38,19.42,19.37,19.4,323354.7160845807,7.4104,7.4256,7.4065,7.418,323354.7161
2012-11-15 12:50:00,19.4,19.41,19.37,19.41,200522.68947493468,7.418,7.4218,7.4065,7.4218,200522.6895
2012-11-15 13:00:00,19.41,19.44,19.38,19.43,337372.2974578285,7.4218,7.4333,7.4104,7.4295,337372.2975
2012-11-15 13:10:00,19.43,19.46,19.42,19.44,191494.4167260632,7.4295,7.4409,7.4256,7.4333,191494.4167
2012-11-15 13:20:00,19.43,19.47,19.4,19.47,260394.3929674507,7.4295,7.4448,7.418,7.4448,260394.393
2012-11-15 13:30:00,19.47,19.52,19.45,19.5,192682.3473509147,7.4448,7.4639,7.4371,7.4562,192682.3474
2012-11-15 13:40:00,19.5,19.52,19.48,19.5,152055.11998099313,7.4562,7.4639,7.4486,7.4562,152055.12
2012-11-15 13:50:00,19.5,19.56,19.5,19.55,255642.67046804467,7.4562,7.4792,7.4562,7.4754,255642.6705
2012-11-15 14:00:00,19.55,19.58,19.53,19.53,408172.9626989784,7.4754,7.4868,7.4677,7.4677,408172.9627
2012-11-15 14:10:00,19.53,19.58,19.53,19.57,270135.42409123306,7.4677,7.4868,7.4677,7.483,270135.4241
2012-11-15 14:20:00,19.56,19.61,19.54,19.59,532192.9199334759,7.4792,7.4983,7.4715,7.4907,532192.9199
2012-11-15 14:30:00,19.6,19.6,19.56,19.58,226419.57709669755,7.4945,7.4945,7.4792,7.4868,226419.5771
2012-11-15 14:40:00,19.58,19.58,19.51,19.53,245664.053219292,7.4868,7.4868,7.4601,7.4677,245664.0532
2012-11-15 14:50:00,19.53,19.6,19.53,19.59,223330.9574720836,7.4677,7.4945,7.4677,7.4907,223330.9575
2012-11-15 15:00:00,19.58,19.59,19.49,19.5,620337.3722974579,7.4868,7.4907,7.4524,7.4562,620337.3723
2012-11-15 15:10:00,19.5,19.53,19.48,19.5,387502.96982656216,7.4562,7.4677,7.4486,7.4562,387502.9698
2012-11-15 15:20:00,19.5,19.56,19.5,19.52,351627.46495604655,7.4562,7.4792,7.4562,7.4639,351627.465
2012-11-15 15:30:00,19.52,19.54,19.48,19.54,277738.18009028275,7.4639,7.4715,7.4486,7.4715,277738.1801
2012-11-15 15:40:00,19.54,19.63,19.54,19.61,651936.3269185079,7.4715,7.5059,7.4715,7.4983,651936.3269
2012-11-15 15:50:00,19.61,19.63,19.58,19.59,1111903.0648610122,7.4983,7.5059,7.4868,7.4907,1111903.0649
2012-11-16 09:30:00,19.61,19.77,19.46,19.76,3236873.3665953907,7.4983,7.5595,7.4409,7.5557,3236873.3666
2012-11-16 09:40:00,19.76,19.77,19.58,19.61,483250.1781895937,7.5557,7.5595,7.4868,7.4983,483250.1782
2012-11-16 09:50:00,19.61,19.69,19.58,19.68,464956.0465668805,7.4983,7.5289,7.4868,7.5251,464956.0466
2012-11-16 10:00:00,19.68,19.77,19.63,19.76,921596.5787598004,7.5251,7.5595,7.5059,7.5557,921596.5788
2012-11-16 10:10:00,19.75,19.81,19.7,19.79,649085.2934188644,7.5518,7.5748,7.5327,7.5671,649085.2934
2012-11-16 10:20:00,19.79,19.89,19.78,19.88,855547.6360180565,7.5671,7.6054,7.5633,7.6015,855547.636
2012-11-16 10:30:00,19.88,19.92,19.83,19.86,488239.4868139701,7.6015,7.6168,7.5824,7.5939,488239.4868
2012-11-16 10:40:00,19.86,19.86,19.8,19.82,452363.98194345454,7.5939,7.5939,7.571,7.5786,452363.9819
2012-11-16 10:50:00,19.81,19.86,19.8,19.82,498218.1040627228,7.5748,7.5939,7.571,7.5786,498218.1041
2012-11-16 11:00:00,19.82,19.84,19.78,19.79,241387.50296982657,7.5786,7.5862,7.5633,7.5671,241387.503
2012-11-16 11:10:00,19.79,19.8,19.72,19.76,428130.1971964837,7.5671,7.571,7.5404,7.5557,428130.1972
2012-11-16 11:20:00,19.77,19.82,19.76,19.78,483962.93656450463,7.5595,7.5786,7.5557,7.5633,483962.9366
2012-11-16 11:30:00,19.78,19.79,19.75,19.79,456878.1183178903,7.5633,7.5671,7.5518,7.5671,456878.1183
2012-11-16 11:40:00,19.78,19.89,19.78,19.88,803753.8607745308,7.5633,7.6054,7.5633,7.6015,803753.8608
2012-11-16 11:50:00,19.88,20.01,19.84,19.98,635305.2981705868,7.6015,7.6512,7.5862,7.6398,635305.2982
2012-11-16 12:00:00,19.98,20.0,19.89,19.93,565454.9774293181,7.6398,7.6474,7.6054,7.6207,565454.9774
2012-11-16 12:10:00,19.93,19.95,19.88,19.94,181753.3856022808,7.6207,7.6283,7.6015,7.6245,181753.3856
2012-11-16 12:20:00,19.94,19.98,19.92,19.96,451176.051318603,7.6245,7.6398,7.6168,7.6321,451176.0513
2012-11-16 12:30:00,19.96,19.98,19.93,19.98,435257.7809455928,7.6321,7.6398,7.6207,7.6398,435257.7809
2012-11-16 12:40:00,19.97,19.99,19.92,19.95,204324.0674744595,7.636,7.6436,7.6168,7.6283,204324.0675
2012-11-16 12:50:00,19.95,19.95,19.92,19.93,216678.5459729152,7.6283,7.6283,7.6168,7.6207,216678.546
2012-11-16 13:00:00,19.93,19.93,19.89,19.91,186980.28035162747,7.6207,7.6207,7.6054,7.613,186980.2804
2012-11-16 13:10:00,19.92,19.92,19.83,19.84,225231.6464718461,7.6168,7.6168,7.5824,7.5862,225231.6465
2012-11-16 13:20:00,19.84,19.91,19.83,19.91,284153.0054644809,7.5862,7.613,7.5824,7.613,284153.0055
2012-11-16 13:30:00,19.91,19.92,19.87,19.89,265146.11546685675,7.613,7.6168,7.5977,7.6054,265146.1155
2012-11-16 13:40:00,19.89,19.9,19.87,19.89,208363.03159895464,7.6054,7.6092,7.5977,7.6054,208363.0316
2012-11-16 13:50:00,19.9,19.99,19.87,19.97,295319.55333808507,7.6092,7.6436,7.5977,7.636,295319.5533
2012-11-16 14:00:00,19.98,20.0,19.96,19.98,567118.0803041103,7.6398,7.6474,7.6321,7.6398,567118.0803
2012-11-16 14:10:00,19.98,19.98,19.9,19.92,264195.77096697554,7.6398,7.6398,7.6092,7.6168,264195.771
2012-11-16 14:20:00,19.92,19.93,19.84,19.85,347350.9147065812,7.6168,7.6207,7.5862,7.5901,347350.9147
2012-11-16 14:30:00,19.85,19.85,19.79,19.81,320978.85483487765,7.5901,7.5901,7.5671,7.5748,320978.8548
2012-11-16 14:40:00,19.81,19.88,19.81,19.87,269422.6657163222,7.5748,7.6015,7.5748,7.5977,269422.6657
2012-11-16 14:50:00,19.86,20.0,19.7,19.85,1621762.8890472795,7.5939,7.6474,7.5327,7.5901,1621762.889
2012-11-16 15:00:00,19.85,19.88,19.62,19.85,3200522.6894749347,7.5901,7.6015,7.5021,7.5901,3200522.6895
2012-11-16 15:10:00,19.84,19.9,19.78,19.85,693038.7265383701,7.5862,7.6092,7.5633,7.5901,693038.7265
2012-11-16 15:20:00,19.84,19.9,19.82,19.89,371584.6994535519,7.5862,7.6092,7.5786,7.6054,371584.6995
2012-11-16 15:30:00,19.89,19.95,19.87,19.91,442385.36469470186,7.6054,7.6283,7.5977,7.613,442385.3647
2012-11-16 15:40:00,19.91,19.97,19.87,19.88,791874.5545260157,7.613,7.636,7.5977,7.6015,791874.5545
2012-11-16 15:50:00,19.88,19.92,19.86,19.89,1262770.2542171536,7.6015,7.6168,7.5939,7.6054,1262770.2542
2012-11-19 09:30:00,20.09,20.23,19.98,20.2,1397244.0009503446,7.6818,7.7354,7.6398,7.7239,1397244.001
2012-11-19 09:40:00,20.21,20.25,20.12,20.24,888809.6935138988,7.7277,7.743,7.6933,7.7392,888809.6935
2012-11-19 09:50:00,20.24,20.31,20.22,20.28,682347.3509147066,7.7392,7.766,7.7315,7.7545,682347.3509
2012-11-19 10:00:00,20.27,20.29,20.09,20.1,709907.3414112616,7.7507,7.7583,7.6818,7.6857,709907.3414
2012-11-19 10:10:00,20.1,20.18,20.07,20.17,456402.9460679496,7.6857,7.7163,7.6742,7.7124,456402.9461
2012-11-19 10:20:00,20.17,20.19,20.07,20.12,540746.0204324068,7.7124,7.7201,7.6742,7.6933,540746.0204
2012-11-19 10:30:00,20.12,20.13,20.08,20.1,600617.7239249228,7.6933,7.6971,7.678,7.6857,600617.7239
2012-11-19 10:40:00,20.1,20.19,20.09,20.15,623425.9919220718,7.6857,7.7201,7.6818,7.7048,623425.9919
2012-11-19 10:50:00,20.15,20.15,20.11,20.14,394630.5535756712,7.7048,7.7048,7.6895,7.701,394630.5536
2012-11-19 11:00:00,20.14,20.17,20.11,20.14,301259.2064623426,7.701,7.7124,7.6895,7.701,301259.2065
2012-11-19 11:10:00,20.14,20.16,20.11,20.14,364457.1157044429,7.701,7.7086,7.6895,7.701,364457.1157
2012-11-19 11:20:00,20.14,20.17,20.13,20.14,251603.7063435496,7.701,7.7124,7.6971,7.701,251603.7063
2012-11-19 11:30:00,20.14,20.17,20.11,20.17,491090.5203136137,7.701,7.7124,7.6895,7.7124,491090.5203
2012-11-19 11:40:00,20.17,20.21,20.16,20.2,287479.2112140651,7.7124,7.7277,7.7086,7.7239,287479.2112
2012-11-19 11:50:00,20.19,20.25,20.19,20.21,425991.92207175103,7.7201,7.743,7.7201,7.7277,425991.9221
2012-11-19 12:00:00,20.22,20.25,20.21,20.22,312663.3404609171,7.7315,7.743,7.7277,7.7315,312663.3405
2012-11-19 12:10:00,20.22,20.25,20.21,20.24,279163.69684010453,7.7315,7.743,7.7277,7.7392,279163.6968
2012-11-19 12:20:00,20.24,20.27,20.22,20.23,325968.163459254,7.7392,7.7507,7.7315,7.7354,325968.1635
2012-11-19 12:30:00,20.23,20.25,20.23,20.24,112378.23711095272,7.7354,7.743,7.7354,7.7392,112378.2371
2012-11-19 12:40:00,20.24,20.24,20.19,20.19,135899.2634830126,7.7392,7.7392,7.7201,7.7201,135899.2635
2012-11-19 12:50:00,20.19,20.19,20.14,20.17,277025.42171537183,7.7201,7.7201,7.701,7.7124,277025.4217
2012-11-19 13:00:00,20.18,20.22,20.17,20.21,228320.26609646,7.7163,7.7315,7.7124,7.7277,228320.2661
2012-11-19 13:10:00,20.21,20.22,20.17,20.17,357329.53195533383,7.7277,7.7315,7.7124,7.7124,357329.532
2012-11-19 13:20:00,20.17,20.18,20.12,20.13,218816.82109764792,7.7124,7.7163,7.6933,7.6971,218816.8211
2012-11-19 13:30:00,20.13,20.14,20.12,20.12,268472.321216441,7.6971,7.701,7.6933,7.6933,268472.3212
2012-11-19 13:40:00,20.13,20.13,20.09,20.09,312425.7543359468,7.6971,7.6971,7.6818,7.6818,312425.7543
2012-11-19 13:50:00,20.09,20.09,20.06,20.08,363981.9434545023,7.6818,7.6818,7.6704,7.678,363981.9435
2012-11-19 14:00:00,20.08,20.1,20.07,20.08,340460.9170824424,7.678,7.6857,7.6742,7.678,340460.9171
2012-11-19 14:10:00,20.08,20.09,20.07,20.08,211214.06509859825,7.678,7.6818,7.6742,7.678,211214.0651
2012-11-19 14:20:00,20.08,20.11,20.07,20.1,297695.4145877881,7.678,7.6895,7.6742,7.6857,297695.4146
2012-11-19 14:30:00,20.1,20.11,20.07,20.09,349726.77595628414,7.6857,7.6895,7.6742,7.6818,349726.776
2012-11-19 14:40:00,20.09,20.1,20.07,20.09,504395.3433119506,7.6818,7.6857,7.6742,7.6818,504395.3433
2012-11-19 14:50:00,20.09,20.13,20.08,20.12,310287.47921121406,7.6818,7.6971,7.678,7.6933,310287.4792
2012-11-19 15:00:00,20.11,20.12,20.09,20.09,400332.6205749585,7.6895,7.6933,7.6818,7.6818,400332.6206
2012-11-19 15:10:00,20.09,20.11,20.07,20.09,728201.4730339749,7.6818,7.6895,7.6742,7.6818,728201.473
2012-11-19 15:20:00,20.09,20.13,20.09,20.11,453076.7403183654,7.6818,7.6971,7.6818,7.6895,453076.7403
2012-11-19 15:30:00,20.11,20.12,20.09,20.11,768828.7004038964,7.6895,7.6933,7.6818,7.6895,768828.7004
2012-11-19 15:40:00,20.1,20.12,20.09,20.09,804466.6191494417,7.6857,7.6933,7.6818,7.6818,804466.6191
2012-11-19 15:50:00,20.09,20.19,20.09,20.18,2586837.7286766456,7.6818,7.7201,7.6818,7.7163,2586837.7287
2012-11-20 09:30:00,20.22,20.39,20.14,20.25,1106438.5839866952,7.7315,7.7965,7.701,7.743,1106438.584
2012-11-20 09:40:00,20.25,20.3,20.18,20.27,416013.3048229984,7.743,7.7621,7.7163,7.7507,416013.3048
2012-11-20 09:50:00,20.27,20.28,20.19,20.27,814207.6502732241,7.7507,7.7545,7.7201,7.7507,814207.6503
2012-11-20 10:00:00,20.27,20.29,20.23,20.23,439296.7450700879,7.7507,7.7583,7.7354,7.7354,439296.7451
2012-11-20 10:10:00,20.23,20.32,20.22,20.29,561178.4271798527,7.7354,7.7698,7.7315,7.7583,561178.4272
2012-11-20 10:20:00,20.29,20.29,20.2,20.26,696364.9322879544,7.7583,7.7583,7.7239,7.7468,696364.9323
2012-11-20 10:30:00,20.25,20.33,20.25,20.31,368971.2520788786,7.743,7.7736,7.743,7.766,368971.2521
2012-11-20 10:40:00,20.32,20.36,20.3,20.35,369208.8382038489,7.7698,7.7851,7.7621,7.7813,369208.8382
2012-11-20 10:50:00,20.35,20.36,20.3,20.32,355904.015205512,7.7813,7.7851,7.7621,7.7698,355904.0152
2012-11-20 11:00:00,20.32,20.33,20.31,20.32,417438.8215728201,7.7698,7.7736,7.766,7.7698,417438.8216
2012-11-20 11:10:00,20.32,20.34,20.3,20.33,181515.79947731053,7.7698,7.7774,7.7621,7.7736,181515.7995
2012-11-20 11:20:00,20.33,20.35,20.32,20.35,209075.78997386555,7.7736,7.7813,7.7698,7.7813,209075.79
2012-11-20 11:30:00,20.35,20.35,20.29,20.3,206937.51484913283,7.7813,7.7813,7.7583,7.7621,206937.5148
2012-11-20 11:40:00,20.31,20.34,20.3,20.33,129009.26585887384,7.766,7.7774,7.7621,7.7736,129009.2659
2012-11-20 11:50:00,20.33,20.35,20.32,20.34,264433.3570919458,7.7736,7.7813,7.7698,7.7774,264433.3571
2012-11-20 12:00:00,20.34,20.35,20.3,20.32,215490.61534806367,7.7774,7.7813,7.7621,7.7698,215490.6153
2012-11-20 12:10:00,20.31,20.34,20.28,20.31,241625.0890947969,7.766,7.7774,7.7545,7.766,241625.0891
2012-11-20 12:20:00,20.31,20.32,20.25,20.28,143026.84723212165,7.766,7.7698,7.743,7.7545,143026.8472
2012-11-20 12:30:00,20.28,20.3,20.26,20.26,149441.6726063198,7.7545,7.7621,7.7468,7.7468,149441.6726
2012-11-20 12:40:00,20.26,20.29,20.25,20.28,149204.08648134948,7.7468,7.7583,7.743,7.7545,149204.0865
2012-11-20 12:50:00,20.27,20.3,20.27,20.28,153955.80898075554,7.7507,7.7621,7.7507,7.7545,153955.809
2012-11-20 13:00:00,20.28,20.28,20.16,20.16,421240.199572345,7.7545,7.7545,7.7086,7.7086,421240.1996
2012-11-20 13:10:00,20.16,20.16,20.1,20.14,440009.5034449988,7.7086,7.7086,7.6857,7.701,440009.5034
2012-11-20 13:20:00,20.14,20.15,20.03,20.04,333570.91945830366,7.701,7.7048,7.6589,7.6627,333570.9195
2012-11-20 13:30:00,20.04,20.14,20.04,20.13,238298.88334521264,7.6627,7.701,7.6627,7.6971,238298.8833
2012-11-20 13:40:00,20.13,20.15,20.1,20.14,230220.9550962224,7.6971,7.7048,7.6857,7.701,230220.9551
2012-11-20 13:50:00,20.15,20.2,20.14,20.19,210026.1344737468,7.7048,7.7239,7.701,7.7201,210026.1345
2012-11-20 14:00:00,20.2,20.21,20.19,20.19,301971.9648372535,7.7239,7.7277,7.7201,7.7201,301971.9648
2012-11-20 14:10:00,20.2,20.26,20.19,20.25,356616.7735804229,7.7239,7.7468,7.7201,7.743,356616.7736
2012-11-20 14:20:00,20.25,20.28,20.24,20.27,317890.2352102637,7.743,7.7545,7.7392,7.7507,317890.2352
2012-11-20 14:30:00,20.27,20.28,20.15,20.18,554288.429555714,7.7507,7.7545,7.7048,7.7163,554288.4296
2012-11-20 14:40:00,20.18,20.2,20.14,20.14,455927.77381800907,7.7163,7.7239,7.701,7.701,455927.7738
2012-11-20 14:50:00,20.14,20.21,20.14,20.2,445949.1565692564,7.701,7.7277,7.701,7.7239,445949.1566
2012-11-20 15:00:00,20.21,20.27,20.2,20.27,401758.1373247802,7.7277,7.7507,7.7239,7.7507,401758.1373
2012-11-20 15:10:00,20.27,20.28,20.23,20.26,352577.8094559278,7.7507,7.7545,7.7354,7.7468,352577.8095
2012-11-20 15:20:00,20.26,20.29,20.24,20.29,290092.6585887384,7.7468,7.7583,7.7392,7.7583,290092.6586
2012-11-20 15:30:00,20.29,20.32,20.26,20.29,320266.09645996673,7.7583,7.7698,7.7468,7.7583,320266.0965
2012-11-20 15:40:00,20.29,20.32,20.27,20.31,403658.8263245426,7.7583,7.7698,7.7507,7.766,403658.8263
2012-11-20 15:50:00,20.3,20.33,20.27,20.32,973865.5262532668,7.7621,7.7736,7.7507,7.7698,973865.5263
2012-11-21 09:30:00,20.31,20.44,20.22,20.36,802090.7578997387,7.766,7.8157,7.7315,7.7851,802090.7579
2012-11-21 09:40:00,20.35,20.43,20.33,20.36,695889.7600380138,7.7813,7.8118,7.7736,7.7851,695889.76
2012-11-21 09:50:00,20.36,20.38,20.27,20.32,522689.4749346639,7.7851,7.7927,7.7507,7.7698,522689.4749
2012-11-21 10:00:00,20.32,20.35,20.3,20.32,606319.79092421,7.7698,7.7813,7.7621,7.7698,606319.7909
2012-11-21 10:10:00,20.32,20.37,20.3,20.35,170349.25160370636,7.7698,7.7889,7.7621,7.7813,170349.2516
2012-11-21 10:20:00,20.35,20.4,20.3,20.33,472796.38869090047,7.7813,7.8004,7.7621,7.7736,472796.3887
2012-11-21 10:30:00,20.33,20.37,20.32,20.35,300071.2758374911,7.7736,7.7889,7.7698,7.7813,300071.2758
2012-11-21 10:40:00,20.35,20.36,20.3,20.33,230933.7134711333,7.7813,7.7851,7.7621,7.7736,230933.7135
2012-11-21 10:50:00,20.33,20.39,20.32,20.38,240674.74459491565,7.7736,7.7965,7.7698,7.7927,240674.7446
2012-11-21 11:00:00,20.38,20.4,20.37,20.38,346400.57020669995,7.7927,7.8004,7.7889,7.7927,346400.5702
2012-11-21 11:10:00,20.38,20.42,20.38,20.41,282252.3164647185,7.7927,7.808,7.7927,7.8042,282252.3165
2012-11-21 11:20:00,20.41,20.44,20.4,20.43,271085.76859111426,7.8042,7.8157,7.8004,7.8118,271085.7686
2012-11-21 11:30:00,20.43,20.43,20.39,20.4,235685.4359705393,7.8118,7.8118,7.7965,7.8004,235685.436
2012-11-21 11:40:00,20.4,20.42,20.38,20.4,299358.5174625802,7.8004,7.808,7.7927,7.8004,299358.5175
2012-11-21 11:50:00,20.4,20.46,20.38,20.44,434069.8503207413,7.8004,7.8233,7.7927,7.8157,434069.8503
2012-11-21 12:00:00,20.45,20.45,20.4,20.4,280826.79971489665,7.8195,7.8195,7.8004,7.8004,280826.7997
2012-11-21 12:10:00,20.4,20.44,20.4,20.41,147540.9836065574,7.8004,7.8157,7.8004,7.8042,147540.9836
2012-11-21 12:20:00,20.41,20.45,20.4,20.43,103349.96436208126,7.8042,7.8195,7.8004,7.8118,103349.9644
2012-11-21 12:30:00,20.43,20.44,20.41,20.43,132573.05773342837,7.8118,7.8157,7.8042,7.8118,132573.0577
2012-11-21 12:40:00,20.43,20.47,20.43,20.43,191019.2444761226,7.8118,7.8271,7.8118,7.8118,191019.2445
2012-11-21 12:50:00,20.43,20.51,20.43,20.49,302684.7232121644,7.8118,7.8424,7.8118,7.8348,302684.7232
2012-11-21 13:00:00,20.49,20.49,20.43,20.43,180565.45497742933,7.8348,7.8348,7.8118,7.8118,180565.455
2012-11-21 13:10:00,20.43,20.49,20.43,20.49,281301.9719648373,7.8118,7.8348,7.8118,7.8348,281301.972
2012-11-21 13:20:00,20.49,20.5,20.47,20.47,515324.3050605845,7.8348,7.8386,7.8271,7.8271,515324.3051
2012-11-21 13:30:00,20.47,20.51,20.47,20.5,1387265.3837015918,7.8271,7.8424,7.8271,7.8386,1387265.3837
2012-11-21 13:40:00,20.49,20.49,20.46,20.46,645046.3292943692,7.8348,7.8348,7.8233,7.8233,645046.3293
2012-11-21 13:50:00,20.46,20.48,20.45,20.48,103112.37823711096,7.8233,7.831,7.8195,7.831,103112.3782
2012-11-21 14:00:00,20.48,20.51,20.48,20.5,222380.6129722024,7.831,7.8424,7.831,7.8386,222380.613
2012-11-21 14:10:00,20.5,20.5,20.49,20.49,261107.1513423616,7.8386,7.8386,7.8348,7.8348,261107.1513
2012-11-21 14:20:00,20.49,20.51,20.49,20.5,143026.84723212165,7.8348,7.8424,7.8348,7.8386,143026.8472
2012-11-21 14:30:00,20.5,20.52,20.49,20.5,267759.5628415301,7.8386,7.8463,7.8348,7.8386,267759.5628
2012-11-21 14:40:00,20.51,20.54,20.49,20.54,273224.043715847,7.8424,7.8539,7.8348,7.8539,273224.0437
2012-11-21 14:50:00,20.53,20.54,20.51,20.54,308861.9624613923,7.8501,7.8539,7.8424,7.8539,308861.9625
2012-11-21 15:00:00,20.54,20.54,20.52,20.52,226181.99097172727,7.8539,7.8539,7.8463,7.8463,226181.991
2012-11-21 15:10:00,20.52,20.52,20.43,20.44,768591.1142789262,7.8463,7.8463,7.8118,7.8157,768591.1143
2012-11-21 15:20:00,20.44,20.46,20.35,20.39,787835.5904015206,7.8157,7.8233,7.7813,7.7965,787835.5904
2012-11-21 15:30:00,20.39,20.43,20.39,20.41,473746.73319078167,7.7965,7.8118,7.7965,7.8042,473746.7332
2012-11-21 15:40:00,20.41,20.46,20.4,20.46,781420.7650273225,7.8042,7.8233,7.8004,7.8233,781420.765
2012-11-21 15:50:00,20.45,20.5,20.43,20.47,1189831.313851271,7.8195,7.8386,7.8118,7.8271,1189831.3139
2012-11-23 09:30:00,20.59,20.61,20.52,20.59,1009265.8588738418,7.873,7.8807,7.8463,7.873,1009265.8589
2012-11-23 09:40:00,20.58,20.68,20.58,20.66,912568.3060109288,7.8692,7.9074,7.8692,7.8998,912568.306
2012-11-23 09:50:00,20.67,20.67,20.6,20.62,448325.0178189594,7.9036,7.9036,7.8768,7.8845,448325.0178
2012-11-23 10:00:00,20.62,20.65,20.6,20.61,617723.9249227846,7.8845,7.896,7.8768,7.8807,617723.9249
2012-11-23 10:10:00,20.61,20.63,20.6,20.62,367070.56307911617,7.8807,7.8883,7.8768,7.8845,367070.5631
2012-11-23 10:20:00,20.63,20.69,20.62,20.66,574008.077928249,7.8883,7.9113,7.8845,7.8998,574008.0779
2012-11-23 10:30:00,20.66,20.67,20.61,20.64,579234.9726775957,7.8998,7.9036,7.8807,7.8921,579234.9727
2012-11-23 10:40:00,20.64,20.64,20.61,20.62,246614.3977191732,7.8921,7.8921,7.8807,7.8845,246614.3977
2012-11-23 10:50:00,20.63,20.66,20.62,20.65,290567.83083867904,7.8883,7.8998,7.8845,7.896,290567.8308
2012-11-23 11:00:00,20.65,20.67,20.63,20.66,216916.13209788548,7.896,7.9036,7.8883,7.8998,216916.1321
2012-11-23 11:10:00,20.66,20.68,20.65,20.68,308861.9624613923,7.8998,7.9074,7.896,7.9074,308861.9625
2012-11-23 11:20:00,20.68,20.68,20.64,20.65,282489.9025896888,7.9074,7.9074,7.8921,7.896,282489.9026
2012-11-23 11:30:00,20.65,20.67,20.64,20.65,120693.75148491329,7.896,7.9036,7.8921,7.896,120693.7515
2012-11-23 11:40:00,20.65,20.66,20.63,20.64,191494.4167260632,7.896,7.8998,7.8883,7.8921,191494.4167
2012-11-23 11:50:00,20.64,20.65,20.62,20.64,156569.25635542884,7.8921,7.896,7.8845,7.8921,156569.2564
2012-11-23 12:00:00,20.64,20.65,20.59,20.62,288191.969588976,7.8921,7.896,7.873,7.8845,288191.9696
2012-11-23 12:10:00,20.61,20.62,20.57,20.61,191969.5889760038,7.8807,7.8845,7.8654,7.8807,191969.589
2012-11-23 12:20:00,20.61,20.61,20.56,20.59,209313.37609883584,7.8807,7.8807,7.8616,7.873,209313.3761
2012-11-23 12:30:00,20.6,20.62,20.59,20.62,357567.1180803041,7.8768,7.8845,7.873,7.8845,357567.1181
2012-11-23 12:40:00,20.62,20.65,20.62,20.64,448087.4316939891,7.8845,7.896,7.8845,7.8921,448087.4317
2012-11-23 12:50:00,20.63,20.64,20.61,20.62,757186.9802803516,7.8883,7.8921,7.8807,7.8845,757186.9803
2012-11-26 09:30:00,20.81,21.02,20.78,21.02,2173913.0434782607,7.9571,8.0374,7.9457,8.0374,2173913.0435
2012-11-26 09:40:00,21.02,21.19,21.02,21.18,2551437.3960560705,8.0374,8.1024,8.0374,8.0986,2551437.3961
2012-11-26 09:50:00,21.17,21.17,21.02,21.1,1374435.7329531957,8.0948,8.0948,8.0374,8.068,1374435.733
2012-11-26 10:00:00,21.11,21.15,21.04,21.08,759562.8415300547,8.0719,8.0872,8.0451,8.0604,759562.8415
2012-11-26 10:10:00,21.08,21.09,20.94,21.02,1123307.1988595866,8.0604,8.0642,8.0069,8.0374,1123307.1989
2012-11-26 10:20:00,21.01,21.04,20.99,21.02,548111.1903064861,8.0336,8.0451,8.026,8.0374,548111.1903
2012-11-26 10:30:00,21.03,21.16,21.02,21.14,957947.2558802566,8.0413,8.091,8.0374,8.0833,957947.2559
2012-11-26 10:40:00,21.14,21.16,21.04,21.16,750059.3965312426,8.0833,8.091,8.0451,8.091,750059.3965
2012-11-26 10:50:00,21.16,21.19,21.04,21.05,931337.6098835828,8.091,8.1024,8.0451,8.0489,931337.6099
2012-11-26 11:00:00,21.05,21.09,20.99,21.09,681634.5925397957,8.0489,8.0642,8.026,8.0642,681634.5925
2012-11-26 11:10:00,21.1,21.13,21.09,21.13,626039.4392967451,8.068,8.0795,8.0642,8.0795,626039.4393
2012-11-26 11:20:00,21.13,21.14,21.04,21.08,605607.0325492992,8.0795,8.0833,8.0451,8.0604,605607.0325
2012-11-26 11:30:00,21.08,21.2,21.08,21.18,709432.169161321,8.0604,8.1063,8.0604,8.0986,709432.1692
2012-11-26 11:40:00,21.17,21.21,21.15,21.21,533856.022808268,8.0948,8.1101,8.0872,8.1101,533856.0228
2012-11-26 11:50:00,21.21,21.28,21.19,21.26,966262.7702542172,8.1101,8.1369,8.1024,8.1292,966262.7703
2012-11-26 12:00:00,21.26,21.26,21.2,21.26,656688.049417914,8.1292,8.1292,8.1063,8.1292,656688.0494
2012-11-26 12:10:00,21.26,21.31,21.23,21.31,531955.3338085056,8.1292,8.1483,8.1177,8.1483,531955.3338
2012-11-26 12:20:00,21.31,21.31,21.24,21.25,423853.6469470183,8.1483,8.1483,8.1216,8.1254,423853.6469
2012-11-26 12:30:00,21.25,21.26,21.17,21.2,448800.1900689,8.1254,8.1292,8.0948,8.1063,448800.1901
2012-11-26 12:40:00,21.2,21.32,21.18,21.32,562841.5300546448,8.1063,8.1522,8.0986,8.1522,562841.5301
2012-11-26 12:50:00,21.32,21.34,21.28,21.29,474934.6638156332,8.1522,8.1598,8.1369,8.1407,474934.6638
2012-11-26 13:00:00,21.29,21.34,21.26,21.32,523877.40555951535,8.1407,8.1598,8.1292,8.1522,523877.4056
2012-11-26 13:10:00,21.31,21.38,21.3,21.38,661677.3580422903,8.1483,8.1751,8.1445,8.1751,661677.358
2012-11-26 13:20:00,21.38,21.4,21.33,21.37,516987.40793537657,8.1751,8.1827,8.156,8.1713,516987.4079
2012-11-26 13:30:00,21.37,21.5,21.37,21.47,1308386.7902114517,8.1713,8.221,8.1713,8.2095,1308386.7902
2012-11-26 13:40:00,21.47,21.57,21.43,21.57,983368.9712520788,8.2095,8.2477,8.1942,8.2477,983368.9713
2012-11-26 13:50:00,21.57,21.67,21.55,21.58,1178664.765977667,8.2477,8.286,8.2401,8.2516,1178664.766
2012-11-26 14:00:00,21.58,21.68,21.53,21.6,1121168.923734854,8.2516,8.2898,8.2325,8.2592,1121168.9237
2012-11-26 14:10:00,21.6,21.63,21.56,21.61,472083.6303159896,8.2592,8.2707,8.2439,8.263,472083.6303
2012-11-26 14:20:00,21.61,21.66,21.58,21.59,583749.1090520314,8.263,8.2822,8.2516,8.2554,583749.1091
2012-11-26 14:30:00,21.59,21.63,21.55,21.58,887621.7628890473,8.2554,8.2707,8.2401,8.2516,887621.7629
2012-11-26 14:40:00,21.58,21.7,21.57,21.7,915894.5117605132,8.2516,8.2975,8.2477,8.2975,915894.5118
2012-11-26 14:50:00,21.7,21.78,21.68,21.78,1570681.872178665,8.2975,8.328,8.2898,8.328,1570681.8722
2012-11-26 15:00:00,21.78,21.79,21.67,21.71,1829413.162271324,8.328,8.3319,8.286,8.3013,1829413.1623
2012-11-26 15:10:00,21.71,21.71,21.63,21.66,970301.7343787124,8.3013,8.3013,8.2707,8.2822,970301.7344
2012-11-26 15:20:00,21.66,21.76,21.66,21.72,1373010.216203374,8.2822,8.3204,8.2822,8.3051,1373010.2162
2012-11-26 15:30:00,21.71,21.73,21.66,21.68,1340698.5032074128,8.3013,8.3089,8.2822,8.2898,1340698.5032
2012-11-26 15:40:00,21.68,21.71,21.67,21.68,1808505.5832739368,8.2898,8.3013,8.286,8.2898,1808505.5833
2012-11-26 15:50:00,21.67,21.68,21.62,21.63,3623188.4057971016,8.286,8.2898,8.2669,8.2707,3623188.4058
2012-11-27 09:30:00,21.5,21.63,21.47,21.54,2330244.7137087192,8.221,8.2707,8.2095,8.2363,2330244.7137
2012-11-27 09:40:00,21.53,21.57,21.39,21.57,1543834.6400570208,8.2325,8.2477,8.1789,8.2477,1543834.6401
2012-11-27 09:50:00,21.57,21.58,21.52,21.54,633404.6091708244,8.2477,8.2516,8.2286,8.2363,633404.6092
2012-11-27 10:00:00,21.54,21.55,21.33,21.42,1249465.431218817,8.2363,8.2401,8.156,8.1904,1249465.4312
2012-11-27 10:10:00,21.42,21.47,21.39,21.41,1213352.340223331,8.1904,8.2095,8.1789,8.1866,1213352.3402
2012-11-27 10:20:00,21.4,21.41,21.26,21.3,1425041.5775718698,8.1827,8.1866,8.1292,8.1445,1425041.5776
2012-11-27 10:30:00,21.3,21.34,21.21,21.28,1412687.0990734142,8.1445,8.1598,8.1101,8.1369,1412687.0991
2012-11-27 10:40:00,21.27,21.37,21.26,21.32,1037063.435495367,8.133,8.1713,8.1292,8.1522,1037063.4355
2012-11-27 10:50:00,21.32,21.33,21.28,21.32,547873.6041815159,8.1522,8.156,8.1369,8.1522,547873.6042
2012-11-27 11:00:00,21.33,21.39,21.33,21.35,919695.889760038,8.156,8.1789,8.156,8.1636,919695.8898
2012-11-27 11:10:00,21.36,21.4,21.33,21.4,632929.4369208838,8.1675,8.1827,8.156,8.1827,632929.4369
2012-11-27 11:20:00,21.4,21.45,21.4,21.43,432644.33357091947,8.1827,8.2019,8.1827,8.1942,432644.3336
2012-11-27 11:30:00,21.43,21.48,21.41,21.47,503207.4126870991,8.1942,8.2133,8.1866,8.2095,503207.4127
2012-11-27 11:40:00,21.47,21.47,21.43,21.44,478260.8695652174,8.2095,8.2095,8.1942,8.198,478260.8696
2012-11-27 11:50:00,21.44,21.51,21.44,21.47,555713.9463055357,8.198,8.2248,8.198,8.2095,555713.9463
2012-11-27 12:00:00,21.47,21.52,21.47,21.52,389878.83107626514,8.2095,8.2286,8.2095,8.2286,389878.8311
2012-11-27 12:10:00,21.52,21.52,21.45,21.47,283915.4193395105,8.2286,8.2286,8.2019,8.2095,283915.4193
2012-11-27 12:20:00,21.48,21.55,21.47,21.54,324305.0605844619,8.2133,8.2401,8.2095,8.2363,324305.0606
2012-11-27 12:30:00,21.54,21.58,21.5,21.57,690187.6930387266,8.2363,8.2516,8.221,8.2477,690187.693
2012-11-27 12:40:00,21.58,21.64,21.57,21.62,564742.2190544072,8.2516,8.2745,8.2477,8.2669,564742.2191
2012-11-27 12:50:00,21.61,21.65,21.57,21.62,312900.9265858874,8.263,8.2783,8.2477,8.2669,312900.9266
2012-11-27 13:00:00,21.62,21.69,21.59,21.68,592064.623425992,8.2669,8.2936,8.2554,8.2898,592064.6234
2012-11-27 13:10:00,21.68,21.75,21.67,21.69,770491.8032786886,8.2898,8.3166,8.286,8.2936,770491.8033
2012-11-27 13:20:00,21.71,21.73,21.65,21.72,560703.2549299122,8.3013,8.3089,8.2783,8.3051,560703.2549
2012-11-27 13:30:00,21.71,21.75,21.69,21.74,402708.48182466143,8.3013,8.3166,8.2936,8.3128,402708.4818
2012-11-27 13:40:00,21.74,21.77,21.7,21.71,593727.726300784,8.3128,8.3242,8.2975,8.3013,593727.7263
2012-11-27 13:50:00,21.72,21.72,21.66,21.71,518175.3385602281,8.3051,8.3051,8.2822,8.3013,518175.3386
2012-11-27 14:00:00,21.71,21.74,21.68,21.7,401282.96507483965,8.3013,8.3128,8.2898,8.2975,401282.9651
2012-11-27 14:10:00,21.7,21.72,21.68,21.7,408410.5488239487,8.2975,8.3051,8.2898,8.2975,408410.5488
2012-11-27 14:20:00,21.7,21.7,21.58,21.61,967688.287004039,8.2975,8.2975,8.2516,8.263,967688.287
2012-11-27 14:30:00,21.61,21.63,21.52,21.54,635305.2981705868,8.263,8.2707,8.2286,8.2363,635305.2982
2012-11-27 14:40:00,21.54,21.59,21.47,21.52,871703.4925160371,8.2363,8.2554,8.2095,8.2286,871703.4925
2012-11-27 14:50:00,21.51,21.63,21.5,21.61,746495.604656688,8.2248,8.2707,8.221,8.263,746495.6047
2012-11-27 15:00:00,21.61,21.68,21.61,21.66,615585.6497980518,8.263,8.2898,8.263,8.2822,615585.6498
2012-11-27 15:10:00,21.66,21.67,21.62,21.66,441910.1924447612,8.2822,8.286,8.2669,8.2822,441910.1924
2012-11-27 15:20:00,21.66,21.66,21.58,21.61,547873.6041815159,8.2822,8.2822,8.2516,8.263,547873.6042
2012-11-27 15:30:00,21.61,21.64,21.53,21.55,728439.0591589451,8.263,8.2745,8.2325,8.2401,728439.0592
2012-11-27 15:40:00,21.55,21.62,21.54,21.6,578284.6281777144,8.2401,8.2669,8.2363,8.2592,578284.6282
2012-11-27 15:50:00,21.6,21.61,21.5,21.53,2844381.0881444523,8.2592,8.263,8.221,8.2325,2844381.0881
2012-11-28 09:30:00,21.49,21.52,21.25,21.34,1432169.1613209788,8.2172,8.2286,8.1254,8.1598,1432169.1613
2012-11-28 09:40:00,21.35,21.48,21.34,21.43,1052744.119743407,8.1636,8.2133,8.1598,8.1942,1052744.1197
2012-11-28 09:50:00,21.43,21.48,21.39,21.42,670705.6307911618,8.1942,8.2133,8.1789,8.1904,670705.6308
2012-11-28 10:00:00,21.42,21.42,21.26,21.3,726063.1979092421,8.1904,8.1904,8.1292,8.1445,726063.1979
2012-11-28 10:10:00,21.29,21.39,21.29,21.36,581848.420052269,8.1407,8.1789,8.1407,8.1675,581848.4201
2012-11-28 10:20:00,21.36,21.52,21.34,21.49,864813.4948918984,8.1675,8.2286,8.1598,8.2172,864813.4949
2012-11-28 10:30:00,21.49,21.67,21.49,21.65,843430.7436445712,8.2172,8.286,8.2172,8.2783,843430.7436
2012-11-28 10:40:00,21.65,21.66,21.55,21.63,781895.937277263,8.2783,8.2822,8.2401,8.2707,781895.9373
2012-11-28 10:50:00,21.63,21.63,21.55,21.6,665241.1499168449,8.2707,8.2707,8.2401,8.2592,665241.1499
2012-11-28 11:00:00,21.6,21.61,21.54,21.6,696127.3461629841,8.2592,8.263,8.2363,8.2592,696127.3462
2012-11-28 11:10:00,21.6,21.63,21.55,21.63,652886.6714183892,8.2592,8.2707,8.2401,8.2707,652886.6714
2012-11-28 11:20:00,21.63,21.65,21.58,21.62,323592.302209551,8.2707,8.2783,8.2516,8.2669,323592.3022
2012-11-28 11:30:00,21.62,21.63,21.57,21.59,246851.9838441435,8.2669,8.2707,8.2477,8.2554,246851.9838
2012-11-28 11:40:00,21.59,21.6,21.55,21.58,256117.84271798527,8.2554,8.2592,8.2401,8.2516,256117.8427
2012-11-28 11:50:00,21.58,21.6,21.56,21.58,142551.67498218105,8.2516,8.2592,8.2439,8.2516,142551.675
2012-11-28 12:00:00,21.58,21.6,21.48,21.5,479686.3863150392,8.2516,8.2592,8.2133,8.221,479686.3863
2012-11-28 12:10:00,21.5,21.6,21.46,21.58,663340.4609170825,8.221,8.2592,8.2057,8.2516,663340.4609
2012-11-28 12:20:00,21.58,21.61,21.55,21.56,334046.09170824423,8.2516,8.263,8.2401,8.2439,334046.0917
2012-11-28 12:30:00,21.56,21.6,21.56,21.57,468282.2523164647,8.2439,8.2592,8.2439,8.2477,468282.2523
2012-11-28 12:40:00,21.57,21.58,21.52,21.54,351152.292706106,8.2477,8.2516,8.2286,8.2363,351152.2927
2012-11-28 12:50:00,21.54,21.55,21.53,21.54,247327.1560940841,8.2363,8.2401,8.2325,8.2363,247327.1561
2012-11-28 13:00:00,21.54,21.55,21.49,21.49,291993.3475885008,8.2363,8.2401,8.2172,8.2172,291993.3476
2012-11-28 13:10:00,21.49,21.5,21.48,21.48,298645.7590876693,8.2172,8.221,8.2133,8.2133,298645.7591
2012-11-28 13:20:00,21.47,21.55,21.46,21.54,371822.2855785223,8.2095,8.2401,8.2057,8.2363,371822.2856
2012-11-28 13:30:00,21.54,21.61,21.54,21.59,485626.0394392968,8.2363,8.263,8.2363,8.2554,485626.0394
2012-11-28 13:40:00,21.6,21.6,21.55,21.57,274411.9743406985,8.2592,8.2592,8.2401,8.2477,274411.9743
2012-11-28 13:50:00,21.57,21.58,21.55,21.57,167973.39035400332,8.2477,8.2516,8.2401,8.2477,167973.3904
2012-11-28 14:00:00,21.57,21.58,21.54,21.56,265383.70159182703,8.2477,8.2516,8.2363,8.2439,265383.7016
2012-11-28 14:10:00,21.56,21.58,21.52,21.54,398194.3454502257,8.2439,8.2516,8.2286,8.2363,398194.3455
2012-11-28 14:20:00,21.53,21.54,21.51,21.52,233309.5747208363,8.2325,8.2363,8.2248,8.2286,233309.5747
2012-11-28 14:30:00,21.52,21.55,21.51,21.52,321454.0270848182,8.2286,8.2401,8.2248,8.2286,321454.0271
2012-11-28 14:40:00,21.52,21.57,21.52,21.53,290567.83083867904,8.2286,8.2477,8.2286,8.2325,290567.8308
2012-11-28 14:50:00,21.53,21.56,21.52,21.54,291280.5892135899,8.2325,8.2439,8.2286,8.2363,291280.5892
2012-11-28 15:00:00,21.54,21.58,21.54,21.58,344024.7089569969,8.2363,8.2516,8.2363,8.2516,344024.709
2012-11-28 15:10:00,21.58,21.58,21.54,21.55,398431.931575196,8.2516,8.2516,8.2363,8.2401,398431.9316
2012-11-28 15:20:00,21.55,21.57,21.55,21.57,628177.7144214778,8.2401,8.2477,8.2401,8.2477,628177.7144
2012-11-28 15:30:00,21.56,21.66,21.56,21.66,695177.0016631029,8.2439,8.2822,8.2439,8.2822,695177.0017
2012-11-28 15:40:00,21.65,21.69,21.64,21.66,931100.0237586126,8.2783,8.2936,8.2745,8.2822,931100.0238
2012-11-28 15:50:00,21.65,21.69,21.63,21.66,1267759.5628415302,8.2783,8.2936,8.2707,8.2822,1267759.5628
2012-11-29 09:30:00,21.8,22.05,21.76,22.03,2409123.30719886,8.3357,8.4313,8.3204,8.4236,2409123.3072
2012-11-29 09:40:00,22.03,22.22,22.0,22.03,1921358.99263483,8.4236,8.4963,8.4122,8.4236,1921358.9926
2012-11-29 09:50:00,22.04,22.16,21.97,22.02,1253266.8092183415,8.4275,8.4733,8.4007,8.4198,1253266.8092
2012-11-29 10:00:00,22.03,22.08,21.91,21.98,957709.6697552864,8.4236,8.4428,8.3778,8.4045,957709.6698
2012-11-29 10:10:00,21.98,22.05,21.92,22.02,806367.3081492041,8.4045,8.4313,8.3816,8.4198,806367.3081
2012-11-29 10:20:00,22.03,22.04,21.92,21.95,683772.8676645284,8.4236,8.4275,8.3816,8.393,683772.8677
2012-11-29 10:30:00,21.95,22.02,21.9,22.01,626514.6115466857,8.393,8.4198,8.3739,8.416,626514.6115
2012-11-29 10:40:00,22.01,22.03,21.93,21.94,760275.5999049656,8.416,8.4236,8.3854,8.3892,760275.5999
2012-11-29 10:50:00,21.94,22.03,21.94,22.03,817533.8560228082,8.3892,8.4236,8.3892,8.4236,817533.856
2012-11-29 11:00:00,22.03,22.03,21.98,22.03,555238.7740555952,8.4236,8.4236,8.4045,8.4236,555238.7741
2012-11-29 11:10:00,22.03,22.04,21.94,21.96,691850.7959135186,8.4236,8.4275,8.3892,8.3969,691850.7959
2012-11-29 11:20:00,21.96,21.96,21.86,21.89,725112.8534093609,8.3969,8.3969,8.3586,8.3701,725112.8534
2012-11-29 11:30:00,21.89,21.92,21.85,21.92,581610.8339272987,8.3701,8.3816,8.3548,8.3816,581610.8339
2012-11-29 11:40:00,21.91,21.92,21.68,21.85,2008790.686623901,8.3778,8.3816,8.2898,8.3548,2008790.6866
2012-11-29 11:50:00,21.86,21.9,21.81,21.84,1223093.3713471133,8.3586,8.3739,8.3395,8.351,1223093.3713
2012-11-29 12:00:00,21.84,21.88,21.82,21.88,953908.2917557616,8.351,8.3663,8.3433,8.3663,953908.2918
2012-11-29 12:10:00,21.88,21.95,21.87,21.93,722024.233784747,8.3663,8.393,8.3625,8.3854,722024.2338
2012-11-29 12:20:00,21.93,21.99,21.92,21.92,517224.9940603469,8.3854,8.4083,8.3816,8.3816,517224.9941
2012-11-29 12:30:00,21.92,21.95,21.91,21.93,373010.21620337374,8.3816,8.393,8.3778,8.3854,373010.2162
2012-11-29 12:40:00,21.93,21.94,21.9,21.92,280351.6274649561,8.3854,8.3892,8.3739,8.3816,280351.6275
2012-11-29 12:50:00,21.92,21.95,21.9,21.95,433357.0919458304,8.3816,8.393,8.3739,8.393,433357.0919
2012-11-29 13:00:00,21.95,21.98,21.95,21.98,338085.0558327394,8.393,8.4045,8.393,8.4045,338085.0558
2012-11-29 13:10:00,21.98,21.99,21.95,21.98,576621.5253029224,8.4045,8.4083,8.393,8.4045,576621.5253
2012-11-29 13:20:00,21.97,21.98,21.93,21.95,408885.7210738893,8.4007,8.4045,8.3854,8.393,408885.7211
2012-11-29 13:30:00,21.95,22.0,21.93,21.99,452839.1541933951,8.393,8.4122,8.3854,8.4083,452839.1542
2012-11-29 13:40:00,21.99,22.07,21.99,22.07,754098.3606557377,8.4083,8.4389,8.4083,8.4389,754098.3607
2012-11-29 13:50:00,22.07,22.12,22.07,22.1,1000712.7583749108,8.4389,8.4581,8.4389,8.4504,1000712.7584
2012-11-29 14:00:00,22.1,22.11,21.98,21.99,1124019.9572344976,8.4504,8.4542,8.4045,8.4083,1124019.9572
2012-11-29 14:10:00,21.99,22.0,21.89,21.93,781420.7650273225,8.4083,8.4122,8.3701,8.3854,781420.765
2012-11-29 14:20:00,21.92,21.99,21.92,21.99,592064.623425992,8.3816,8.4083,8.3816,8.4083,592064.6234
2012-11-29 14:30:00,21.98,22.01,21.95,21.96,377999.5248277501,8.4045,8.416,8.393,8.3969,377999.5248
2012-11-29 14:40:00,21.96,22.07,21.95,22.04,586600.142551675,8.3969,8.4389,8.393,8.4275,586600.1426
2012-11-29 14:50:00,22.04,22.05,21.99,22.0,341173.6754573533,8.4275,8.4313,8.4083,8.4122,341173.6755
2012-11-29 15:00:00,22.0,22.03,21.96,21.98,380612.9722024234,8.4122,8.4236,8.3969,8.4045,380612.9722
2012-11-29 15:10:00,21.97,21.98,21.91,21.97,490852.9341886434,8.4007,8.4045,8.3778,8.4007,490852.9342
2012-11-29 15:20:00,21.96,21.99,21.91,21.98,668092.1834164885,8.3969,8.4083,8.3778,8.4045,668092.1834
2012-11-29 15:30:00,21.98,22.0,21.94,22.0,611309.0995485864,8.4045,8.4122,8.3892,8.4122,611309.0995
2012-11-29 15:40:00,22.0,22.02,21.99,22.01,846281.7771442148,8.4122,8.4198,8.4083,8.416,846281.7771
2012-11-29 15:50:00,22.01,22.01,21.96,21.98,1306723.6873366595,8.416,8.416,8.3969,8.4045,1306723.6873
2012-11-30 09:30:00,21.89,22.1,21.82,22.02,1682109.7647897364,8.3701,8.4504,8.3433,8.4198,1682109.7648
2012-11-30 09:40:00,22.01,22.13,22.0,22.04,813970.0641482538,8.416,8.4619,8.4122,8.4275,813970.0641
2012-11-30 09:50:00,22.04,22.13,22.0,22.12,746258.0185317177,8.4275,8.4619,8.4122,8.4581,746258.0185
2012-11-30 10:00:00,22.12,22.17,22.06,22.11,842717.9852696602,8.4581,8.4772,8.4351,8.4542,842717.9853
2012-11-30 10:10:00,22.13,22.19,22.09,22.14,742694.2266571632,8.4619,8.4848,8.4466,8.4657,742694.2267
2012-11-30 10:20:00,22.15,22.19,22.12,22.19,524352.5778094559,8.4695,8.4848,8.4581,8.4848,524352.5778
2012-11-30 10:30:00,22.18,22.19,22.14,22.18,358755.0487051556,8.481,8.4848,8.4657,8.481,358755.0487
2012-11-30 10:40:00,22.18,22.23,22.16,22.17,863625.5642670469,8.481,8.5001,8.4733,8.4772,863625.5643
2012-11-30 10:50:00,22.17,22.19,22.15,22.17,555238.7740555952,8.4772,8.4848,8.4695,8.4772,555238.7741
2012-11-30 11:00:00,22.18,22.19,22.15,22.17,531242.5754335946,8.481,8.4848,8.4695,8.4772,531242.5754
2012-11-30 11:10:00,22.17,22.19,22.15,22.16,358992.634830126,8.4772,8.4848,8.4695,8.4733,358992.6348
2012-11-30 11:20:00,22.16,22.16,22.02,22.08,774055.595153243,8.4733,8.4733,8.4198,8.4428,774055.5952
2012-11-30 11:30:00,22.09,22.12,22.08,22.1,450700.8790686624,8.4466,8.4581,8.4428,8.4504,450700.8791
2012-11-30 11:40:00,22.11,22.16,22.1,22.14,481587.07531480165,8.4542,8.4733,8.4504,8.4657,481587.0753
2012-11-30 11:50:00,22.14,22.19,22.11,22.15,442860.5369446424,8.4657,8.4848,8.4542,8.4695,442860.5369
2012-11-30 12:00:00,22.16,22.19,22.15,22.16,238774.05559515324,8.4733,8.4848,8.4695,8.4733,238774.0556
2012-11-30 12:10:00,22.16,22.18,22.15,22.15,513898.7883107626,8.4733,8.481,8.4695,8.4695,513898.7883
2012-11-30 12:20:00,22.15,22.18,22.14,22.17,566880.49417914,8.4695,8.481,8.4657,8.4772,566880.4942
2012-11-30 12:30:00,22.17,22.2,22.17,22.2,437158.4699453552,8.4772,8.4886,8.4772,8.4886,437158.4699
2012-11-30 12:40:00,22.19,22.2,22.14,22.19,476597.7666904253,8.4848,8.4886,8.4657,8.4848,476597.7667
2012-11-30 12:50:00,22.19,22.2,22.15,22.15,327156.0940841055,8.4848,8.4886,8.4695,8.4695,327156.0941
2012-11-30 13:00:00,22.16,22.17,22.14,22.14,229745.78284628177,8.4733,8.4772,8.4657,8.4657,229745.7828
2012-11-30 13:10:00,22.14,22.18,22.12,22.18,446899.5010691376,8.4657,8.481,8.4581,8.481,446899.5011
2012-11-30 13:20:00,22.18,22.24,22.17,22.24,535994.2979330007,8.481,8.5039,8.4772,8.5039,535994.2979
2012-11-30 13:30:00,22.24,22.27,22.24,22.26,533618.4366832977,8.5039,8.5154,8.5039,8.5116,533618.4367
2012-11-30 13:40:00,22.27,22.27,22.23,22.26,526490.8529341887,8.5154,8.5154,8.5001,8.5116,526490.8529
2012-11-30 13:50:00,22.26,22.28,22.25,22.26,429793.3000712759,8.5116,8.5192,8.5078,8.5116,429793.3001
2012-11-30 14:00:00,22.26,22.27,22.22,22.23,273936.80209075793,8.5116,8.5154,8.4963,8.5001,273936.8021
2012-11-30 14:10:00,22.23,22.25,22.22,22.24,224518.8880969352,8.5001,8.5078,8.4963,8.5039,224518.8881
2012-11-30 14:20:00,22.24,22.26,22.24,22.25,342124.0199572345,8.5039,8.5116,8.5039,8.5078,342124.02
2012-11-30 14:30:00,22.25,22.27,22.24,22.24,432169.1613209789,8.5078,8.5154,8.5039,8.5039,432169.1613
2012-11-30 14:40:00,22.24,22.26,22.24,22.24,577809.4559277738,8.5039,8.5116,8.5039,8.5039,577809.4559
2012-11-30 14:50:00,22.24,22.24,22.19,22.2,598954.6210501307,8.5039,8.5039,8.4848,8.4886,598954.6211
2012-11-30 15:00:00,22.2,22.2,22.14,22.15,436920.8838203849,8.4886,8.4886,8.4657,8.4695,436920.8838
2012-11-30 15:10:00,22.16,22.19,22.14,22.17,557139.4630553576,8.4733,8.4848,8.4657,8.4772,557139.4631
2012-11-30 15:20:00,22.18,22.19,22.16,22.19,515561.8911855548,8.481,8.4848,8.4733,8.4848,515561.8912
2012-11-30 15:30:00,22.19,22.24,22.16,22.22,562128.7716797339,8.4848,8.5039,8.4733,8.4963,562128.7717
2012-11-30 15:40:00,22.22,22.26,22.22,22.25,978142.0765027322,8.4963,8.5116,8.4963,8.5078,978142.0765
2012-11-30 15:50:00,22.25,22.31,22.22,22.24,2923259.681634593,8.5078,8.5307,8.4963,8.5039,2923259.6816
2012-12-03 09:30:00,22.38,22.38,22.06,22.06,1710144.927536232,8.5575,8.5575,8.4351,8.4351,1710144.9275
2012-12-03 09:40:00,22.08,22.11,21.95,22.05,948206.2247564744,8.4428,8.4542,8.393,8.4313,948206.2248
2012-12-03 09:50:00,22.05,22.18,22.02,22.15,640057.0206699929,8.4313,8.481,8.4198,8.4695,640057.0207
2012-12-03 10:00:00,22.14,22.14,22.01,22.05,645283.9154193396,8.4657,8.4657,8.416,8.4313,645283.9154
2012-12-03 10:10:00,22.05,22.08,21.97,22.07,722974.5782846282,8.4313,8.4428,8.4007,8.4389,722974.5783
2012-12-03 10:20:00,22.07,22.08,21.98,21.99,411023.996198622,8.4389,8.4428,8.4045,8.4083,411023.9962
2012-12-03 10:30:00,22.0,22.03,21.95,22.0,676645.2839154194,8.4122,8.4236,8.393,8.4122,676645.2839
2012-12-03 10:40:00,22.0,22.06,21.98,22.05,822523.1646471847,8.4122,8.4351,8.4045,8.4313,822523.1646
2012-12-03 10:50:00,22.05,22.1,22.0,22.04,348776.43145640293,8.4313,8.4504,8.4122,8.4275,348776.4315
2012-12-03 11:00:00,22.04,22.13,22.01,22.13,490377.7619387028,8.4275,8.4619,8.416,8.4619,490377.7619
2012-12-03 11:10:00,22.13,22.13,22.07,22.09,414350.20194820623,8.4619,8.4619,8.4389,8.4466,414350.2019
2012-12-03 11:20:00,22.09,22.09,22.04,22.07,383939.1779520076,8.4466,8.4466,8.4275,8.4389,383939.178
2012-12-03 11:30:00,22.07,22.1,22.04,22.1,261107.1513423616,8.4389,8.4504,8.4275,8.4504,261107.1513
2012-12-03 11:40:00,22.1,22.15,22.09,22.13,342124.0199572345,8.4504,8.4695,8.4466,8.4619,342124.02
2012-12-03 11:50:00,22.14,22.19,22.14,22.19,279876.45521501545,8.4657,8.4848,8.4657,8.4848,279876.4552
2012-12-03 12:00:00,22.19,22.19,22.14,22.14,147540.9836065574,8.4848,8.4848,8.4657,8.4657,147540.9836
2012-12-03 12:10:00,22.14,22.17,22.1,22.13,229745.78284628177,8.4657,8.4772,8.4504,8.4619,229745.7828
2012-12-03 12:20:00,22.13,22.14,22.12,22.12,230696.12734616292,8.4619,8.4657,8.4581,8.4581,230696.1273
2012-12-03 12:30:00,22.12,22.13,22.1,22.1,117129.95961035875,8.4581,8.4619,8.4504,8.4504,117129.9596
2012-12-03 12:40:00,22.1,22.11,22.04,22.04,286291.2805892136,8.4504,8.4542,8.4275,8.4275,286291.2806
2012-12-03 12:50:00,22.04,22.07,22.02,22.03,261344.737467332,8.4275,8.4389,8.4198,8.4236,261344.7375
2012-12-03 13:00:00,22.03,22.04,21.99,22.03,197909.24210026136,8.4236,8.4275,8.4083,8.4236,197909.2421
2012-12-03 13:10:00,22.03,22.07,22.02,22.07,152767.87835590402,8.4236,8.4389,8.4198,8.4389,152767.8784
2012-12-03 13:20:00,22.07,22.08,22.05,22.05,257780.9455927774,8.4389,8.4428,8.4313,8.4313,257780.9456
2012-12-03 13:30:00,22.06,22.07,22.03,22.06,379425.0415775719,8.4351,8.4389,8.4236,8.4351,379425.0416
2012-12-03 13:40:00,22.06,22.09,22.05,22.08,195770.96697552863,8.4351,8.4466,8.4313,8.4428,195770.967
2012-12-03 13:50:00,22.07,22.11,22.07,22.1,206937.51484913283,8.4389,8.4542,8.4389,8.4504,206937.5148
2012-12-03 14:00:00,22.09,22.12,22.08,22.11,197434.06985032075,8.4466,8.4581,8.4428,8.4542,197434.0699
2012-12-03 14:10:00,22.11,22.11,22.08,22.08,245426.4670943217,8.4542,8.4542,8.4428,8.4428,245426.4671
2012-12-03 14:20:00,22.08,22.09,22.05,22.07,178902.3521026372,8.4428,8.4466,8.4313,8.4389,178902.3521
2012-12-03 14:30:00,22.06,22.06,22.01,22.01,290092.6585887384,8.4351,8.4351,8.416,8.416,290092.6586
2012-12-03 14:40:00,22.0,22.03,21.98,21.98,215015.44309812307,8.4122,8.4236,8.4045,8.4045,215015.4431
2012-12-03 14:50:00,21.98,22.0,21.96,21.98,472083.6303159896,8.4045,8.4122,8.3969,8.4045,472083.6303
2012-12-03 15:00:00,21.98,22.03,21.95,21.98,537657.4008077928,8.4045,8.4236,8.393,8.4045,537657.4008
2012-12-03 15:10:00,21.98,21.98,21.9,21.9,499643.6208125445,8.4045,8.4045,8.3739,8.3739,499643.6208
2012-12-03 15:20:00,21.9,21.92,21.87,21.9,726063.1979092421,8.3739,8.3816,8.3625,8.3739,726063.1979
2012-12-03 15:30:00,21.9,21.96,21.9,21.96,494416.72606319794,8.3739,8.3969,8.3739,8.3969,494416.7261
2012-12-03 15:40:00,21.96,21.98,21.88,21.89,1238061.2972202424,8.3969,8.4045,8.3663,8.3701,1238061.2972
2012-12-03 15:50:00,21.89,21.92,21.88,21.9,1632929.4369208838,8.3701,8.3816,8.3663,8.3739,1632929.4369
2012-12-04 09:30:00,21.89,21.91,21.75,21.86,1008553.1004989308,8.3701,8.3778,8.3166,8.3586,1008553.1005
2012-12-04 09:40:00,21.86,21.9,21.78,21.79,751009.7410311238,8.3586,8.3739,8.328,8.3319,751009.741
2012-12-04 09:50:00,21.79,21.85,21.76,21.79,669755.2862912806,8.3319,8.3548,8.3204,8.3319,669755.2863
2012-12-04 10:00:00,21.78,21.84,21.74,21.82,415538.1325730577,8.328,8.351,8.3128,8.3433,415538.1326
2012-12-04 10:10:00,21.82,21.88,21.8,21.8,601092.8961748634,8.3433,8.3663,8.3357,8.3357,601092.8962
2012-12-04 10:20:00,21.81,21.82,21.73,21.74,609170.8244238537,8.3395,8.3433,8.3089,8.3128,609170.8244
2012-12-04 10:30:00,21.74,21.77,21.69,21.73,580898.0755523877,8.3128,8.3242,8.2936,8.3089,580898.0756
2012-12-04 10:40:00,21.73,21.78,21.71,21.75,317415.0629603231,8.3089,8.328,8.3013,8.3166,317415.063
2012-12-04 10:50:00,21.75,21.78,21.73,21.77,377286.7664528392,8.3166,8.328,8.3089,8.3242,377286.7665
2012-12-04 11:00:00,21.77,21.77,21.67,21.67,257068.18721786648,8.3242,8.3242,8.286,8.286,257068.1872
2012-12-04 11:10:00,21.67,21.7,21.64,21.65,819672.131147541,8.286,8.2975,8.2745,8.2783,819672.1311
2012-12-04 11:20:00,21.65,21.72,21.64,21.72,557852.2214302685,8.2783,8.3051,8.2745,8.3051,557852.2214
2012-12-04 11:30:00,21.71,21.79,21.71,21.78,331432.6443335709,8.3013,8.3319,8.3013,8.328,331432.6443
2012-12-04 11:40:00,21.78,21.94,21.78,21.86,682347.3509147066,8.328,8.3892,8.328,8.3586,682347.3509
2012-12-04 11:50:00,21.86,21.9,21.83,21.84,432881.91969588975,8.3586,8.3739,8.3472,8.351,432881.9197
2012-12-04 12:00:00,21.84,21.84,21.74,21.78,641957.7096697553,8.351,8.351,8.3128,8.328,641957.7097
2012-12-04 12:10:00,21.78,21.79,21.76,21.78,186742.6942266572,8.328,8.3319,8.3204,8.328,186742.6942
2012-12-04 12:20:00,21.78,21.8,21.76,21.79,488477.0729389404,8.328,8.3357,8.3204,8.3319,488477.0729
2012-12-04 12:30:00,21.79,21.8,21.76,21.78,354478.4984556902,8.3319,8.3357,8.3204,8.328,354478.4985
2012-12-04 12:40:00,21.78,21.8,21.76,21.78,211451.6512235685,8.328,8.3357,8.3204,8.328,211451.6512
2012-12-04 12:50:00,21.78,21.8,21.76,21.8,228082.67997148968,8.328,8.3357,8.3204,8.3357,228082.68
2012-12-04 13:00:00,21.8,21.8,21.76,21.79,295794.72558802564,8.3357,8.3357,8.3204,8.3319,295794.7256
2012-12-04 13:10:00,21.78,21.83,21.77,21.79,423140.8885721074,8.328,8.3472,8.3242,8.3319,423140.8886
2012-12-04 13:20:00,21.79,21.82,21.79,21.8,364457.1157044429,8.3319,8.3433,8.3319,8.3357,364457.1157
2012-12-04 13:30:00,21.79,21.81,21.76,21.77,239011.6417201236,8.3319,8.3395,8.3204,8.3242,239011.6417
2012-12-04 13:40:00,21.77,21.82,21.77,21.8,344975.0534568781,8.3242,8.3433,8.3242,8.3357,344975.0535
2012-12-04 13:50:00,21.8,21.87,21.8,21.84,507959.1351865051,8.3357,8.3625,8.3357,8.351,507959.1352
2012-12-04 14:00:00,21.84,21.85,21.82,21.84,368020.9075789974,8.351,8.3548,8.3433,8.351,368020.9076
2012-12-04 14:10:00,21.84,21.84,21.8,21.83,162271.3233547161,8.351,8.351,8.3357,8.3472,162271.3234
2012-12-04 14:20:00,21.83,21.84,21.81,21.82,205274.4119743407,8.3472,8.351,8.3395,8.3433,205274.412
2012-12-04 14:30:00,21.82,21.84,21.81,21.82,261344.737467332,8.3433,8.351,8.3395,8.3433,261344.7375
2012-12-04 14:40:00,21.82,21.85,21.79,21.79,378712.28320266097,8.3433,8.3548,8.3319,8.3319,378712.2832
2012-12-04 14:50:00,21.79,21.83,21.74,21.76,367308.1492040865,8.3319,8.3472,8.3128,8.3204,367308.1492
2012-12-04 15:00:00,21.76,21.85,21.76,21.84,316464.7184604419,8.3204,8.3548,8.3204,8.351,316464.7185
2012-12-04 15:10:00,21.84,21.84,21.82,21.83,272036.11309099547,8.351,8.351,8.3433,8.3472,272036.1131
2012-12-04 15:20:00,21.83,21.84,21.8,21.81,266571.6322166785,8.3472,8.351,8.3357,8.3395,266571.6322
2012-12-04 15:30:00,21.82,21.85,21.8,21.84,652886.6714183892,8.3433,8.3548,8.3357,8.351,652886.6714
2012-12-04 15:40:00,21.84,21.84,21.82,21.84,454977.4293181278,8.351,8.351,8.3433,8.351,454977.4293
2012-12-04 15:50:00,21.84,21.88,21.84,21.87,1506296.032311713,8.351,8.3663,8.351,8.3625,1506296.0323
2012-12-05 09:30:00,21.93,22.05,21.89,22.04,822998.3368971252,8.3854,8.4313,8.3701,8.4275,822998.3369
2012-12-05 09:40:00,22.04,22.1,21.98,22.01,757424.5664053219,8.4275,8.4504,8.4045,8.416,757424.5664
2012-12-05 09:50:00,22.0,22.06,21.93,21.94,574958.4224281302,8.4122,8.4351,8.3854,8.3892,574958.4224
2012-12-05 10:00:00,21.95,22.0,21.85,21.85,819909.7172725113,8.393,8.4122,8.3548,8.3548,819909.7173
2012-12-05 10:10:00,21.85,21.94,21.85,21.93,605131.8602993585,8.3548,8.3892,8.3548,8.3854,605131.8603
2012-12-05 10:20:00,21.93,21.93,21.79,21.79,544784.9845569019,8.3854,8.3854,8.3319,8.3319,544784.9846
2012-12-05 10:30:00,21.78,21.84,21.77,21.83,650985.9824186268,8.328,8.351,8.3242,8.3472,650985.9824
2012-12-05 10:40:00,21.82,21.82,21.7,21.73,807555.2387740556,8.3433,8.3433,8.2975,8.3089,807555.2388
2012-12-05 10:50:00,21.73,21.76,21.68,21.72,844618.6742694227,8.3089,8.3204,8.2898,8.3051,844618.6743
2012-12-05 11:00:00,21.72,21.78,21.71,21.76,423140.8885721074,8.3051,8.328,8.3013,8.3204,423140.8886
2012-12-05 11:10:00,21.76,21.82,21.73,21.79,280589.2135899264,8.3204,8.3433,8.3089,8.3319,280589.2136
2012-12-05 11:20:00,21.79,21.87,21.79,21.83,272511.2853409361,8.3319,8.3625,8.3319,8.3472,272511.2853
2012-12-05 11:30:00,21.84,21.91,21.84,21.89,414587.7880731765,8.351,8.3778,8.351,8.3701,414587.7881
2012-12-05 11:40:00,21.89,21.91,21.87,21.88,356616.7735804229,8.3701,8.3778,8.3625,8.3663,356616.7736
2012-12-05 11:50:00,21.88,21.94,21.85,21.92,458778.8073176527,8.3663,8.3892,8.3548,8.3816,458778.8073
2012-12-05 12:00:00,21.92,22.03,21.92,21.97,365169.87407935376,8.3816,8.4236,8.3816,8.4007,365169.8741
2012-12-05 12:10:00,21.97,21.98,21.94,21.97,263007.84034212405,8.4007,8.4045,8.3892,8.4007,263007.8403
2012-12-05 12:20:00,21.96,21.99,21.93,21.93,222380.6129722024,8.3969,8.4083,8.3854,8.3854,222380.613
2012-12-05 12:30:00,21.93,22.06,21.93,22.03,408410.5488239487,8.3854,8.4351,8.3854,8.4236,408410.5488
2012-12-05 12:40:00,22.04,22.06,21.99,22.0,259681.6345925398,8.4275,8.4351,8.4083,8.4122,259681.6346
2012-12-05 12:50:00,22.0,22.03,21.98,21.99,202185.7923497268,8.4122,8.4236,8.4045,8.4083,202185.7923
2012-12-05 13:00:00,21.99,22.03,21.99,22.03,288191.969588976,8.4083,8.4236,8.4083,8.4236,288191.9696
2012-12-05 13:10:00,22.03,22.04,21.99,22.0,462105.01306723687,8.4236,8.4275,8.4083,8.4122,462105.0131
2012-12-05 13:20:00,22.0,22.01,21.96,21.97,401758.1373247802,8.4122,8.416,8.3969,8.4007,401758.1373
2012-12-05 13:30:00,21.98,21.98,21.92,21.92,339035.4003326206,8.4045,8.4045,8.3816,8.3816,339035.4003
2012-12-05 13:40:00,21.92,21.92,21.88,21.91,375861.24970301735,8.3816,8.3816,8.3663,8.3778,375861.2497
2012-12-05 13:50:00,21.91,21.93,21.9,21.9,205036.8258493704,8.3778,8.3854,8.3739,8.3739,205036.8258
2012-12-05 14:00:00,21.9,21.94,21.9,21.92,279401.2829650748,8.3739,8.3892,8.3739,8.3816,279401.283
2012-12-05 14:10:00,21.93,21.95,21.9,21.9,491565.6925635543,8.3854,8.393,8.3739,8.3739,491565.6926
2012-12-05 14:20:00,21.9,21.92,21.88,21.9,271560.9408410549,8.3739,8.3816,8.3663,8.3739,271560.9408
2012-12-05 14:30:00,21.9,21.91,21.88,21.89,291280.5892135899,8.3739,8.3778,8.3663,8.3701,291280.5892
2012-12-05 14:40:00,21.89,21.95,21.89,21.93,316464.7184604419,8.3701,8.393,8.3701,8.3854,316464.7185
2012-12-05 14:50:00,21.93,21.94,21.89,21.9,228557.85222143028,8.3854,8.3892,8.3701,8.3739,228557.8522
2012-12-05 15:00:00,21.9,21.98,21.9,21.97,285816.108339273,8.3739,8.4045,8.3739,8.4007,285816.1083
2012-12-05 15:10:00,21.97,22.01,21.97,21.98,277975.76621525304,8.4007,8.416,8.4007,8.4045,277975.7662
2012-12-05 15:20:00,21.98,21.98,21.95,21.96,316702.3045854122,8.4045,8.4045,8.393,8.3969,316702.3046
2012-12-05 15:30:00,21.95,22.0,21.91,21.91,535519.1256830601,8.393,8.4122,8.3778,8.3778,535519.1257
2012-12-05 15:40:00,21.91,21.95,21.85,21.87,745307.6740318366,8.3778,8.393,8.3548,8.3625,745307.674
2012-12-05 15:50:00,21.87,21.93,21.85,21.89,1187217.8664765975,8.3625,8.3854,8.3548,8.3701,1187217.8665
2012-12-06 09:30:00,21.88,22.02,21.79,22.0,1034687.574245664,8.3663,8.4198,8.3319,8.4122,1034687.5742
2012-12-06 09:40:00,22.0,22.03,21.86,21.87,452839.1541933951,8.4122,8.4236,8.3586,8.3625,452839.1542
2012-12-06 09:50:00,21.87,21.92,21.82,21.86,409123.3071988596,8.3625,8.3816,8.3433,8.3586,409123.3072
2012-12-06 10:00:00,21.86,21.89,21.82,21.84,577334.2836778333,8.3586,8.3701,8.3433,8.351,577334.2837
2012-12-06 10:10:00,21.84,21.91,21.8,21.9,838203.8488952245,8.351,8.3778,8.3357,8.3739,838203.8489
2012-12-06 10:20:00,21.9,21.93,21.84,21.93,308149.20408648136,8.3739,8.3854,8.351,8.3854,308149.2041
2012-12-06 10:30:00,21.93,22.05,21.9,22.05,524827.7500593965,8.3854,8.4313,8.3739,8.4313,524827.7501
2012-12-06 10:40:00,22.05,22.1,22.03,22.08,607270.1354240912,8.4313,8.4504,8.4236,8.4428,607270.1354
2012-12-06 10:50:00,22.08,22.08,22.05,22.08,300546.4480874317,8.4428,8.4428,8.4313,8.4428,300546.4481
2012-12-06 11:00:00,22.08,22.08,22.04,22.04,194345.4502257068,8.4428,8.4428,8.4275,8.4275,194345.4502
2012-12-06 11:10:00,22.04,22.07,22.02,22.06,185317.1774768353,8.4275,8.4389,8.4198,8.4351,185317.1775
2012-12-06 11:20:00,22.06,22.11,22.06,22.11,253029.2230933713,8.4351,8.4542,8.4351,8.4542,253029.2231
2012-12-06 11:30:00,22.11,22.19,22.09,22.17,410786.4100736517,8.4542,8.4848,8.4466,8.4772,410786.4101
2012-12-06 11:40:00,22.18,22.19,22.15,22.17,288904.7279638869,8.481,8.4848,8.4695,8.4772,288904.728
2012-12-06 11:50:00,22.16,22.18,22.11,22.11,255880.256593015,8.4733,8.481,8.4542,8.4542,255880.2566
2012-12-06 12:00:00,22.12,22.12,22.08,22.12,237110.95272036115,8.4581,8.4581,8.4428,8.4581,237110.9527
2012-12-06 12:10:00,22.12,22.12,22.08,22.09,181753.3856022808,8.4581,8.4581,8.4428,8.4466,181753.3856
2012-12-06 12:20:00,22.09,22.11,22.03,22.07,273936.80209075793,8.4466,8.4542,8.4236,8.4389,273936.8021
2012-12-06 12:30:00,22.07,22.08,22.03,22.07,360418.1515799477,8.4389,8.4428,8.4236,8.4389,360418.1516
2012-12-06 12:40:00,22.07,22.07,22.0,22.03,263720.5987170349,8.4389,8.4389,8.4122,8.4236,263720.5987
2012-12-06 12:50:00,22.04,22.07,22.02,22.03,118080.30411023996,8.4275,8.4389,8.4198,8.4236,118080.3041
2012-12-06 13:00:00,22.03,22.05,22.02,22.04,88144.45236398195,8.4236,8.4313,8.4198,8.4275,88144.4524
2012-12-06 13:10:00,22.04,22.08,22.02,22.08,199334.7588500832,8.4275,8.4428,8.4198,8.4428,199334.7589
2012-12-06 13:20:00,22.08,22.08,22.01,22.05,237110.95272036115,8.4428,8.4428,8.416,8.4313,237110.9527
2012-12-06 13:30:00,22.05,22.07,22.03,22.06,186029.93585174627,8.4313,8.4389,8.4236,8.4351,186029.9359
2012-12-06 13:40:00,22.05,22.08,22.03,22.07,113566.16773580424,8.4313,8.4428,8.4236,8.4389,113566.1677
2012-12-06 13:50:00,22.07,22.08,22.04,22.08,111190.3064861012,8.4389,8.4428,8.4275,8.4428,111190.3065
2012-12-06 14:00:00,22.08,22.08,22.01,22.01,224518.8880969352,8.4428,8.4428,8.416,8.416,224518.8881
2012-12-06 14:10:00,22.02,22.07,22.02,22.04,168686.14872891424,8.4198,8.4389,8.4198,8.4275,168686.1487
2012-12-06 14:20:00,22.04,22.06,22.0,22.06,255405.0843430744,8.4275,8.4351,8.4122,8.4351,255405.0843
2012-12-06 14:30:00,22.06,22.07,22.03,22.03,241387.50296982657,8.4351,8.4389,8.4236,8.4236,241387.503
2012-12-06 14:40:00,22.03,22.04,22.0,22.01,151817.5338560228,8.4236,8.4275,8.4122,8.416,151817.5339
2012-12-06 14:50:00,22.0,22.04,21.97,21.98,311475.4098360656,8.4122,8.4275,8.4007,8.4045,311475.4098
2012-12-06 15:00:00,21.98,21.99,21.87,21.88,846756.9493941554,8.4045,8.4083,8.3625,8.3663,846756.9494
2012-12-06 15:10:00,21.89,21.9,21.84,21.85,626039.4392967451,8.3701,8.3739,8.351,8.3548,626039.4393
2012-12-06 15:20:00,21.85,21.9,21.85,21.87,1063197.9092421003,8.3548,8.3739,8.3548,8.3625,1063197.9092
2012-12-06 15:30:00,21.87,21.9,21.87,21.89,901876.9303872654,8.3625,8.3739,8.3625,8.3701,901876.9304
2012-12-06 15:40:00,21.88,21.89,21.86,21.88,598241.8626752198,8.3663,8.3701,8.3586,8.3663,598241.8627
2012-12-06 15:50:00,21.88,21.9,21.87,21.88,1230220.9550962225,8.3663,8.3739,8.3625,8.3663,1230220.9551
2012-12-07 09:30:00,21.94,22.03,21.9,21.92,821810.4062722737,8.3892,8.4236,8.3739,8.3816,821810.4063
2012-12-07 09:40:00,21.91,21.94,21.84,21.88,491803.2786885246,8.3778,8.3892,8.351,8.3663,491803.2787
2012-12-07 09:50:00,21.88,21.9,21.81,21.87,513423.6160608221,8.3663,8.3739,8.3395,8.3625,513423.6161
2012-12-07 10:00:00,21.87,21.95,21.86,21.92,834877.6431456403,8.3625,8.393,8.3586,8.3816,834877.6431
2012-12-07 10:10:00,21.92,21.96,21.9,21.94,377999.5248277501,8.3816,8.3969,8.3739,8.3892,377999.5248
2012-12-07 10:20:00,21.94,21.95,21.85,21.9,299120.9313376099,8.3892,8.393,8.3548,8.3739,299120.9313
2012-12-07 10:30:00,21.9,21.91,21.79,21.84,429555.7139463056,8.3739,8.3778,8.3319,8.351,429555.7139
2012-12-07 10:40:00,21.84,21.87,21.81,21.82,329769.54145877884,8.351,8.3625,8.3395,8.3433,329769.5415
2012-12-07 10:50:00,21.82,21.86,21.79,21.83,344262.2950819672,8.3433,8.3586,8.3319,8.3472,344262.2951
2012-12-07 11:00:00,21.82,21.84,21.73,21.81,545260.1568068425,8.3433,8.351,8.3089,8.3395,545260.1568
2012-12-07 11:10:00,21.81,21.87,21.79,21.82,250415.77571869805,8.3395,8.3625,8.3319,8.3433,250415.7757
2012-12-07 11:20:00,21.82,21.84,21.79,21.8,376098.8358279877,8.3433,8.351,8.3319,8.3357,376098.8358
2012-12-07 11:30:00,21.8,21.82,21.77,21.8,443335.7091945831,8.3357,8.3433,8.3242,8.3357,443335.7092
2012-12-07 11:40:00,21.8,21.82,21.74,21.76,301971.9648372535,8.3357,8.3433,8.3128,8.3204,301971.9648
2012-12-07 11:50:00,21.76,21.76,21.71,21.75,520551.1998099311,8.3204,8.3204,8.3013,8.3166,520551.1998
2012-12-07 12:00:00,21.75,21.76,21.67,21.67,586600.142551675,8.3166,8.3204,8.286,8.286,586600.1426
2012-12-07 12:10:00,21.67,21.76,21.66,21.75,289855.0724637681,8.286,8.3204,8.2822,8.3166,289855.0725
2012-12-07 12:20:00,21.75,21.75,21.71,21.74,206699.9287241625,8.3166,8.3166,8.3013,8.3128,206699.9287
2012-12-07 12:30:00,21.74,21.74,21.71,21.71,162984.08172962698,8.3128,8.3128,8.3013,8.3013,162984.0817
2012-12-07 12:40:00,21.71,21.75,21.71,21.75,219054.4072226182,8.3013,8.3166,8.3013,8.3166,219054.4072
2012-12-07 12:50:00,21.75,21.77,21.72,21.76,162984.08172962698,8.3166,8.3242,8.3051,8.3204,162984.0817
2012-12-07 13:00:00,21.76,21.79,21.75,21.77,241625.0890947969,8.3204,8.3319,8.3166,8.3242,241625.0891
2012-12-07 13:10:00,21.77,21.8,21.76,21.77,122119.2682347351,8.3242,8.3357,8.3204,8.3242,122119.2682
2012-12-07 13:20:00,21.77,21.81,21.76,21.79,187930.62485150868,8.3242,8.3395,8.3204,8.3319,187930.6249
2012-12-07 13:30:00,21.79,21.8,21.77,21.79,88382.03848895225,8.3319,8.3357,8.3242,8.3319,88382.0385
2012-12-07 13:40:00,21.79,21.79,21.73,21.74,234022.3330957472,8.3319,8.3319,8.3089,8.3128,234022.3331
2012-12-07 13:50:00,21.74,21.75,21.71,21.72,178189.59372772631,8.3128,8.3166,8.3013,8.3051,178189.5937
2012-12-07 14:00:00,21.72,21.73,21.71,21.72,157994.77310525067,8.3051,8.3089,8.3013,8.3051,157994.7731
2012-12-07 14:10:00,21.71,21.77,21.71,21.76,235685.4359705393,8.3013,8.3242,8.3013,8.3204,235685.436
2012-12-07 14:20:00,21.76,21.8,21.76,21.76,193632.6918507959,8.3204,8.3357,8.3204,8.3204,193632.6919
2012-12-07 14:30:00,21.76,21.82,21.76,21.79,336659.5390829176,8.3204,8.3433,8.3204,8.3319,336659.5391
2012-12-07 14:40:00,21.79,21.8,21.74,21.75,247327.1560940841,8.3319,8.3357,8.3128,8.3166,247327.1561
2012-12-07 14:50:00,21.75,21.76,21.73,21.74,324780.2328344025,8.3166,8.3204,8.3089,8.3128,324780.2328
2012-12-07 15:00:00,21.74,21.79,21.73,21.78,357567.1180803041,8.3128,8.3319,8.3089,8.328,357567.1181
2012-12-07 15:10:00,21.78,21.78,21.71,21.72,335471.60845806607,8.328,8.328,8.3013,8.3051,335471.6085
2012-12-07 15:20:00,21.72,21.76,21.7,21.76,343074.3644571157,8.3051,8.3204,8.2975,8.3204,343074.3645
2012-12-07 15:30:00,21.76,21.78,21.74,21.76,454027.0848182466,8.3204,8.328,8.3128,8.3204,454027.0848
2012-12-07 15:40:00,21.77,21.81,21.76,21.78,547636.0180565455,8.3242,8.3395,8.3204,8.328,547636.0181
2012-12-07 15:50:00,21.78,21.79,21.76,21.78,834402.4708956997,8.328,8.3319,8.3204,8.328,834402.4709
2012-12-10 09:30:00,21.86,21.88,21.71,21.75,1067474.4594915658,8.3586,8.3663,8.3013,8.3166,1067474.4595
2012-12-10 09:40:00,21.75,21.78,21.67,21.76,620099.7861724875,8.3166,8.328,8.286,8.3204,620099.7862
2012-12-10 09:50:00,21.75,21.79,21.71,21.73,407460.2043240675,8.3166,8.3319,8.3013,8.3089,407460.2043
2012-12-10 10:00:00,21.73,21.74,21.66,21.67,506771.2045616536,8.3089,8.3128,8.2822,8.286,506771.2046
2012-12-10 10:10:00,21.67,21.67,21.51,21.53,929912.093133761,8.286,8.286,8.2248,8.2325,929912.0931
2012-12-10 10:20:00,21.53,21.61,21.51,21.6,710382.5136612022,8.2325,8.263,8.2248,8.2592,710382.5137
2012-12-10 10:30:00,21.6,21.65,21.6,21.63,326918.5079591352,8.2592,8.2783,8.2592,8.2707,326918.508
2012-12-10 10:40:00,21.62,21.64,21.59,21.61,508671.893561416,8.2669,8.2745,8.2554,8.263,508671.8936
2012-12-10 10:50:00,21.61,21.66,21.58,21.64,580660.4894274174,8.263,8.2822,8.2516,8.2745,580660.4894
2012-12-10 11:00:00,21.64,21.68,21.64,21.67,351627.46495604655,8.2745,8.2898,8.2745,8.286,351627.465
2012-12-10 11:10:00,21.67,21.68,21.66,21.68,235923.02209550963,8.286,8.2898,8.2822,8.2898,235923.0221
2012-12-10 11:20:00,21.68,21.68,21.64,21.66,235210.2637205987,8.2898,8.2898,8.2745,8.2822,235210.2637
2012-12-10 11:30:00,21.66,21.68,21.65,21.68,258493.70396768829,8.2822,8.2898,8.2783,8.2898,258493.704
2012-12-10 11:40:00,21.68,21.73,21.67,21.72,341886.4338322642,8.2898,8.3089,8.286,8.3051,341886.4338
2012-12-10 11:50:00,21.72,21.72,21.63,21.65,233784.7469707769,8.3051,8.3051,8.2707,8.2783,233784.747
2012-12-10 12:00:00,21.65,21.65,21.59,21.59,259444.0484675695,8.2783,8.2783,8.2554,8.2554,259444.0485
2012-12-10 12:10:00,21.59,21.6,21.57,21.58,231408.8857210739,8.2554,8.2592,8.2477,8.2516,231408.8857
2012-12-10 12:20:00,21.58,21.58,21.53,21.53,267759.5628415301,8.2516,8.2516,8.2325,8.2325,267759.5628
2012-12-10 12:30:00,21.53,21.56,21.53,21.53,345450.22570681875,8.2325,8.2439,8.2325,8.2325,345450.2257
2012-12-10 12:40:00,21.53,21.53,21.52,21.52,212164.40959847943,8.2325,8.2325,8.2286,8.2286,212164.4096
2012-12-10 12:50:00,21.52,21.52,21.5,21.51,198384.414350202,8.2286,8.2286,8.221,8.2248,198384.4144
2012-12-10 13:00:00,21.51,21.51,21.46,21.47,505108.1016868615,8.2248,8.2248,8.2057,8.2095,505108.1017
2012-12-10 13:10:00,21.47,21.49,21.46,21.48,244000.9503444999,8.2095,8.2172,8.2057,8.2133,244000.9503
2012-12-10 13:20:00,21.48,21.49,21.46,21.48,300071.2758374911,8.2133,8.2172,8.2057,8.2133,300071.2758
2012-12-10 13:30:00,21.48,21.51,21.47,21.5,179377.5243525778,8.2133,8.2248,8.2095,8.221,179377.5244
2012-12-10 13:40:00,21.5,21.53,21.48,21.48,497742.9318127821,8.221,8.2325,8.2133,8.2133,497742.9318
2012-12-10 13:50:00,21.49,21.49,21.47,21.47,258018.53171774768,8.2172,8.2172,8.2095,8.2095,258018.5317
2012-12-10 14:00:00,21.47,21.5,21.47,21.47,323354.7160845807,8.2095,8.221,8.2095,8.2095,323354.7161
2012-12-10 14:10:00,21.47,21.47,21.44,21.47,352577.8094559278,8.2095,8.2095,8.198,8.2095,352577.8095
2012-12-10 14:20:00,21.47,21.47,21.45,21.47,243050.6058446187,8.2095,8.2095,8.2019,8.2095,243050.6058
2012-12-10 14:30:00,21.47,21.47,21.38,21.38,615110.4775481112,8.2095,8.2095,8.1751,8.1751,615110.4775
2012-12-10 14:40:00,21.38,21.44,21.38,21.4,259206.4623425992,8.1751,8.198,8.1751,8.1827,259206.4623
2012-12-10 14:50:00,21.41,21.47,21.4,21.46,208363.03159895464,8.1866,8.2095,8.1827,8.2057,208363.0316
2012-12-10 15:00:00,21.47,21.47,21.45,21.46,230696.12734616292,8.2095,8.2095,8.2019,8.2057,230696.1273
2012-12-10 15:10:00,21.46,21.49,21.44,21.44,253741.98146828223,8.2057,8.2172,8.198,8.198,253741.9815
2012-12-10 15:20:00,21.44,21.49,21.44,21.49,231646.4718460442,8.198,8.2172,8.198,8.2172,231646.4718
2012-12-10 15:30:00,21.49,21.54,21.47,21.54,577809.4559277738,8.2172,8.2363,8.2095,8.2363,577809.4559
2012-12-10 15:40:00,21.54,21.56,21.49,21.52,839629.3656450463,8.2363,8.2439,8.2172,8.2286,839629.3656
2012-12-10 15:50:00,21.52,21.54,21.5,21.53,1565930.1496792587,8.2286,8.2363,8.221,8.2325,1565930.1497
2012-12-11 09:30:00,21.64,21.8,21.59,21.76,1211689.2373485388,8.2745,8.3357,8.2554,8.3204,1211689.2373
2012-12-11 09:40:00,21.76,21.87,21.72,21.81,852696.602518413,8.3204,8.3625,8.3051,8.3395,852696.6025
2012-12-11 09:50:00,21.81,21.84,21.77,21.78,514136.37443573296,8.3395,8.351,8.3242,8.328,514136.3744
2012-12-11 10:00:00,21.79,21.8,21.73,21.76,666191.494416726,8.3319,8.3357,8.3089,8.3204,666191.4944
2012-12-11 10:10:00,21.76,21.77,21.74,21.75,296269.8978379663,8.3204,8.3242,8.3128,8.3166,296269.8978
2012-12-11 10:20:00,21.75,21.82,21.75,21.81,476122.5944404847,8.3166,8.3433,8.3166,8.3395,476122.5944
2012-12-11 10:30:00,21.81,21.87,21.81,21.86,741981.4682822523,8.3395,8.3625,8.3395,8.3586,741981.4683
2012-12-11 10:40:00,21.86,21.96,21.86,21.91,1126633.4046091707,8.3586,8.3969,8.3586,8.3778,1126633.4046
2012-12-11 10:50:00,21.91,21.93,21.9,21.91,428605.3694464244,8.3778,8.3854,8.3739,8.3778,428605.3694
2012-12-11 11:00:00,21.91,21.95,21.9,21.94,745070.0879068662,8.3778,8.393,8.3739,8.3892,745070.0879
2012-12-11 11:10:00,21.94,21.94,21.89,21.92,571869.8028035163,8.3892,8.3892,8.3701,8.3816,571869.8028
2012-12-11 11:20:00,21.92,21.97,21.91,21.93,682347.3509147066,8.3816,8.4007,8.3778,8.3854,682347.3509
2012-12-11 11:30:00,21.93,21.93,21.87,21.89,812544.5473984319,8.3854,8.3854,8.3625,8.3701,812544.5474
2012-12-11 11:40:00,21.89,21.93,21.88,21.92,532668.0921834165,8.3701,8.3854,8.3663,8.3816,532668.0922
2012-12-11 11:50:00,21.92,21.93,21.89,21.89,435495.3670705631,8.3816,8.3854,8.3701,8.3701,435495.3671
2012-12-11 12:00:00,21.89,21.91,21.85,21.88,497505.34568781184,8.3701,8.3778,8.3548,8.3663,497505.3457
2012-12-11 12:10:00,21.88,21.91,21.88,21.88,247802.32834402472,8.3663,8.3778,8.3663,8.3663,247802.3283
2012-12-11 12:20:00,21.88,21.92,21.87,21.89,317177.47683535283,8.3663,8.3816,8.3625,8.3701,317177.4768
2012-12-11 12:30:00,21.89,21.91,21.88,21.89,190306.4861012117,8.3701,8.3778,8.3663,8.3701,190306.4861
2012-12-11 12:40:00,21.89,21.9,21.87,21.89,334046.09170824423,8.3701,8.3739,8.3625,8.3701,334046.0917
2012-12-11 12:50:00,21.89,21.91,21.89,21.9,116417.20123544784,8.3701,8.3778,8.3701,8.3739,116417.2012
2012-12-11 13:00:00,21.9,21.91,21.89,21.9,321929.19933475886,8.3739,8.3778,8.3701,8.3739,321929.1993
2012-12-11 13:10:00,21.9,21.92,21.89,21.92,326918.5079591352,8.3739,8.3816,8.3701,8.3816,326918.508
2012-12-11 13:20:00,21.91,21.92,21.9,21.92,533380.8505583274,8.3778,8.3816,8.3739,8.3816,533380.8506
2012-12-11 13:30:00,21.92,21.92,21.9,21.9,349489.18983131385,8.3816,8.3816,8.3739,8.3739,349489.1898
2012-12-11 13:40:00,21.9,21.93,21.9,21.92,425754.3359467808,8.3739,8.3854,8.3739,8.3816,425754.3359
2012-12-11 13:50:00,21.92,21.94,21.91,21.93,253979.5675932525,8.3816,8.3892,8.3778,8.3854,253979.5676
2012-12-11 14:00:00,21.93,21.95,21.91,21.92,200997.86172487529,8.3854,8.393,8.3778,8.3816,200997.8617
2012-12-11 14:10:00,21.92,21.94,21.91,21.94,292468.51983844145,8.3816,8.3892,8.3778,8.3892,292468.5198
2012-12-11 14:20:00,21.94,21.95,21.91,21.91,432406.7474459492,8.3892,8.393,8.3778,8.3778,432406.7474
2012-12-11 14:30:00,21.91,21.92,21.88,21.9,572107.3889284866,8.3778,8.3816,8.3663,8.3739,572107.3889
2012-12-11 14:40:00,21.9,21.9,21.85,21.87,579947.7310525066,8.3739,8.3739,8.3548,8.3625,579947.7311
2012-12-11 14:50:00,21.87,21.89,21.85,21.86,446899.5010691376,8.3625,8.3701,8.3548,8.3586,446899.5011
2012-12-11 15:00:00,21.86,21.87,21.81,21.82,776431.456402946,8.3586,8.3625,8.3395,8.3433,776431.4564
2012-12-11 15:10:00,21.82,21.83,21.75,21.82,736992.159657876,8.3433,8.3472,8.3166,8.3433,736992.1597
2012-12-11 15:20:00,21.82,21.89,21.82,21.88,642670.4680446662,8.3433,8.3701,8.3433,8.3663,642670.468
2012-12-11 15:30:00,21.87,21.9,21.84,21.89,632216.6785459729,8.3625,8.3739,8.351,8.3701,632216.6785
2012-12-11 15:40:00,21.89,21.92,21.86,21.87,766928.011404134,8.3701,8.3816,8.3586,8.3625,766928.0114
2012-12-11 15:50:00,21.87,21.89,21.84,21.88,2322879.54383464,8.3625,8.3701,8.351,8.3663,2322879.5438
2012-12-12 09:30:00,21.9,21.97,21.86,21.93,809693.5138987884,8.3739,8.4007,8.3586,8.3854,809693.5139
2012-12-12 09:40:00,21.93,21.95,21.9,21.94,614872.8914231409,8.3854,8.393,8.3739,8.3892,614872.8914
2012-12-12 09:50:00,21.94,22.0,21.92,22.0,571394.6305535757,8.3892,8.4122,8.3816,8.4122,571394.6306
2012-12-12 10:00:00,22.0,22.03,21.92,22.0,904015.2055119982,8.4122,8.4236,8.3816,8.4122,904015.2055
2012-12-12 10:10:00,22.0,22.0,21.96,21.98,318602.9935851746,8.4122,8.4122,8.3969,8.4045,318602.9936
2012-12-12 10:20:00,21.98,22.08,21.97,22.07,513186.02993585175,8.4045,8.4428,8.4007,8.4389,513186.0299
2012-12-12 10:30:00,22.07,22.1,22.06,22.08,525065.3361843668,8.4389,8.4504,8.4351,8.4428,525065.3362
2012-12-12 10:40:00,22.08,22.14,22.07,22.13,619624.613922547,8.4428,8.4657,8.4389,8.4619,619624.6139
2012-12-12 10:50:00,22.14,22.16,22.03,22.03,645283.9154193396,8.4657,8.4733,8.4236,8.4236,645283.9154
2012-12-12 11:00:00,22.04,22.06,21.98,21.99,423378.4746970777,8.4275,8.4351,8.4045,8.4083,423378.4747
2012-12-12 11:10:00,21.99,22.03,21.95,22.01,797576.621525303,8.4083,8.4236,8.393,8.416,797576.6215
2012-12-12 11:20:00,22.0,22.01,21.95,21.96,334996.43620812544,8.4122,8.416,8.393,8.3969,334996.4362
2012-12-12 11:30:00,21.96,21.97,21.93,21.97,503682.5849370397,8.3969,8.4007,8.3854,8.4007,503682.5849
2012-12-12 11:40:00,21.98,21.98,21.92,21.92,456165.35994297935,8.4045,8.4045,8.3816,8.3816,456165.3599
2012-12-12 11:50:00,21.92,21.93,21.89,21.9,315276.7878355904,8.3816,8.3854,8.3701,8.3739,315276.7878
2012-12-12 12:00:00,21.9,21.95,21.86,21.87,387978.1420765027,8.3739,8.393,8.3586,8.3625,387978.1421
2012-12-12 12:10:00,21.86,21.92,21.85,21.89,394155.3813257306,8.3586,8.3816,8.3548,8.3701,394155.3813
2012-12-12 12:20:00,21.89,21.95,21.82,21.92,375623.6635780471,8.3701,8.393,8.3433,8.3816,375623.6636
2012-12-12 12:30:00,21.92,22.04,21.89,22.03,356854.3597053932,8.3816,8.4275,8.3701,8.4236,356854.3597
2012-12-12 12:40:00,22.03,22.06,21.97,22.0,712283.2026609646,8.4236,8.4351,8.4007,8.4122,712283.2027
2012-12-12 12:50:00,22.0,22.07,22.0,22.03,476122.5944404847,8.4122,8.4389,8.4122,8.4236,476122.5944
2012-12-12 13:00:00,22.03,22.05,21.99,22.0,248752.67284390592,8.4236,8.4313,8.4083,8.4122,248752.6728
2012-12-12 13:10:00,22.0,22.01,21.95,21.99,365407.4602043241,8.4122,8.416,8.393,8.4083,365407.4602
2012-12-12 13:20:00,21.99,22.03,21.99,22.01,210263.72059871705,8.4083,8.4236,8.4083,8.416,210263.7206
2012-12-12 13:30:00,22.01,22.02,22.0,22.01,400095.0344499881,8.416,8.4198,8.4122,8.416,400095.0344
2012-12-12 13:40:00,22.01,22.02,21.94,22.0,465193.6326918508,8.416,8.4198,8.3892,8.4122,465193.6327
2012-12-12 13:50:00,22.0,22.0,21.96,21.97,168923.73485388453,8.4122,8.4122,8.3969,8.4007,168923.7349
2012-12-12 14:00:00,21.96,21.99,21.95,21.99,187693.0387265384,8.3969,8.4083,8.393,8.4083,187693.0387
2012-12-12 14:10:00,22.0,22.03,21.97,22.03,298645.7590876693,8.4122,8.4236,8.4007,8.4236,298645.7591
2012-12-12 14:20:00,22.03,22.03,21.95,22.0,371347.1133285816,8.4236,8.4236,8.393,8.4122,371347.1133
2012-12-12 14:30:00,22.0,22.0,21.96,21.99,287716.79733903543,8.4122,8.4122,8.3969,8.4083,287716.7973
2012-12-12 14:40:00,21.99,22.04,21.96,22.03,401758.1373247802,8.4083,8.4275,8.3969,8.4236,401758.1373
2012-12-12 14:50:00,22.03,22.03,21.94,21.95,460679.4963174151,8.4236,8.4236,8.3892,8.393,460679.4963
2012-12-12 15:00:00,21.95,21.95,21.91,21.91,379187.4554526016,8.393,8.393,8.3778,8.3778,379187.4555
2012-12-12 15:10:00,21.92,21.93,21.89,21.91,225231.6464718461,8.3816,8.3854,8.3701,8.3778,225231.6465
2012-12-12 15:20:00,21.91,21.93,21.81,21.85,406747.4459491566,8.3778,8.3854,8.3395,8.3548,406747.4459
2012-12-12 15:30:00,21.84,21.89,21.81,21.82,501544.30981230695,8.351,8.3701,8.3395,8.3433,501544.3098
2012-12-12 15:40:00,21.82,21.89,21.82,21.88,411736.7545735329,8.3433,8.3701,8.3433,8.3663,411736.7546
2012-12-12 15:50:00,21.88,21.88,21.81,21.83,2057258.2561178429,8.3663,8.3663,8.3395,8.3472,2057258.2561
2012-12-13 09:30:00,21.8,21.87,21.78,21.84,541696.364932288,8.3357,8.3625,8.328,8.351,541696.3649
2012-12-13 09:40:00,21.83,21.84,21.72,21.76,428605.3694464244,8.3472,8.351,8.3051,8.3204,428605.3694
2012-12-13 09:50:00,21.76,21.82,21.73,21.75,188168.21097647896,8.3204,8.3433,8.3089,8.3166,188168.211
2012-12-13 10:00:00,21.74,21.76,21.68,21.76,418389.1660727013,8.3128,8.3204,8.2898,8.3204,418389.1661
2012-12-13 10:10:00,21.76,21.82,21.76,21.82,439771.9173200285,8.3204,8.3433,8.3204,8.3433,439771.9173
2012-12-13 10:20:00,21.82,21.85,21.82,21.83,324305.0605844619,8.3433,8.3548,8.3433,8.3472,324305.0606
2012-12-13 10:30:00,21.83,21.86,21.8,21.83,271323.3547160846,8.3472,8.3586,8.3357,8.3472,271323.3547
2012-12-13 10:40:00,21.83,21.84,21.81,21.82,303397.48158707534,8.3472,8.351,8.3395,8.3433,303397.4816
2012-12-13 10:50:00,21.82,21.83,21.77,21.77,200760.27559990497,8.3433,8.3472,8.3242,8.3242,200760.2756
2012-12-13 11:00:00,21.78,21.78,21.71,21.71,607745.3076740318,8.328,8.328,8.3013,8.3013,607745.3077
2012-12-13 11:10:00,21.71,21.72,21.61,21.65,473984.319315752,8.3013,8.3051,8.263,8.2783,473984.3193
2012-12-13 11:20:00,21.65,21.65,21.6,21.63,467807.08006652415,8.2783,8.2783,8.2592,8.2707,467807.0801
2012-12-13 11:30:00,21.63,21.68,21.61,21.65,448562.60394392966,8.2707,8.2898,8.263,8.2783,448562.6039
2012-12-13 11:40:00,21.65,21.66,21.58,21.6,368020.9075789974,8.2783,8.2822,8.2516,8.2592,368020.9076
2012-12-13 11:50:00,21.6,21.62,21.59,21.6,585649.7980517938,8.2592,8.2669,8.2554,8.2592,585649.7981
2012-12-13 12:00:00,21.61,21.61,21.57,21.58,313613.6849607983,8.263,8.263,8.2477,8.2516,313613.685
2012-12-13 12:10:00,21.58,21.58,21.5,21.51,341886.4338322642,8.2516,8.2516,8.221,8.2248,341886.4338
2012-12-13 12:20:00,21.51,21.52,21.42,21.42,748871.465906391,8.2248,8.2286,8.1904,8.1904,748871.4659
2012-12-13 12:30:00,21.42,21.46,21.39,21.43,612259.4440484676,8.1904,8.2057,8.1789,8.1942,612259.444
2012-12-13 12:40:00,21.43,21.45,21.38,21.44,471370.8719410786,8.1942,8.2019,8.1751,8.198,471370.8719
2012-12-13 12:50:00,21.45,21.48,21.44,21.45,180565.45497742933,8.2019,8.2133,8.198,8.2019,180565.455
2012-12-13 13:00:00,21.44,21.45,21.42,21.43,308149.20408648136,8.198,8.2019,8.1904,8.1942,308149.2041
2012-12-13 13:10:00,21.43,21.44,21.39,21.41,324542.6467094322,8.1942,8.198,8.1789,8.1866,324542.6467
2012-12-13 13:20:00,21.41,21.47,21.41,21.44,281777.14421477786,8.1866,8.2095,8.1866,8.198,281777.1442
2012-12-13 13:30:00,21.45,21.46,21.42,21.46,349251.6037063436,8.2019,8.2057,8.1904,8.2057,349251.6037
2012-12-13 13:40:00,21.46,21.5,21.44,21.44,314088.8572107389,8.2057,8.221,8.198,8.198,314088.8572
2012-12-13 13:50:00,21.44,21.5,21.42,21.5,187693.0387265384,8.198,8.221,8.1904,8.221,187693.0387
2012-12-13 14:00:00,21.5,21.5,21.43,21.45,259681.6345925398,8.221,8.221,8.1942,8.2019,259681.6346
2012-12-13 14:10:00,21.45,21.48,21.41,21.42,1027084.8182466144,8.2019,8.2133,8.1866,8.1904,1027084.8182
2012-12-13 14:20:00,21.42,21.44,21.41,21.43,423853.6469470183,8.1904,8.198,8.1866,8.1942,423853.6469
2012-12-13 14:30:00,21.44,21.5,21.43,21.49,873129.0092658589,8.198,8.221,8.1942,8.2172,873129.0093
2012-12-13 14:40:00,21.49,21.54,21.47,21.53,794963.1741506297,8.2172,8.2363,8.2095,8.2325,794963.1742
2012-12-13 14:50:00,21.53,21.56,21.47,21.47,791161.7961511048,8.2325,8.2439,8.2095,8.2095,791161.7962
2012-12-13 15:00:00,21.47,21.48,21.44,21.45,762413.8750296982,8.2095,8.2133,8.198,8.2019,762413.875
2012-12-13 15:10:00,21.44,21.46,21.37,21.39,1310287.479211214,8.198,8.2057,8.1713,8.1789,1310287.4792
2012-12-13 15:20:00,21.39,21.39,21.36,21.37,1478736.041815158,8.1789,8.1789,8.1675,8.1713,1478736.0418
2012-12-13 15:30:00,21.37,21.5,21.36,21.48,1569731.5276787835,8.1713,8.221,8.1675,8.2133,1569731.5277
2012-12-13 15:40:00,21.48,21.53,21.39,21.43,1935138.987883108,8.2133,8.2325,8.1789,8.1942,1935138.9879
2012-12-13 15:50:00,21.43,21.5,21.4,21.47,4391304.347826087,8.1942,8.221,8.1827,8.2095,4391304.3478
2012-12-14 09:30:00,21.52,21.59,21.43,21.43,550011.8793062485,8.2286,8.2554,8.1942,8.1942,550011.8793
2012-12-14 09:40:00,21.43,21.51,21.43,21.45,532430.5060584462,8.1942,8.2248,8.1942,8.2019,532430.5061
2012-12-14 09:50:00,21.45,21.47,21.33,21.34,582323.5923022096,8.2019,8.2095,8.156,8.1598,582323.5923
2012-12-14 10:00:00,21.35,21.39,21.29,21.33,478023.2834402471,8.1636,8.1789,8.1407,8.156,478023.2834
2012-12-14 10:10:00,21.33,21.36,21.29,21.29,368733.6659539083,8.156,8.1675,8.1407,8.1407,368733.666
2012-12-14 10:20:00,21.3,21.35,21.28,21.33,393205.0368258494,8.1445,8.1636,8.1369,8.156,393205.0368
2012-12-14 10:30:00,21.33,21.36,21.31,21.34,379425.0415775719,8.156,8.1675,8.1483,8.1598,379425.0416
2012-12-14 10:40:00,21.34,21.35,21.3,21.33,577809.4559277738,8.1598,8.1636,8.1445,8.156,577809.4559
2012-12-14 10:50:00,21.33,21.39,21.32,21.39,573532.9056783085,8.156,8.1789,8.1522,8.1789,573532.9057
2012-12-14 11:00:00,21.39,21.46,21.38,21.43,659301.4967925873,8.1789,8.2057,8.1751,8.1942,659301.4968
2012-12-14 11:10:00,21.43,21.43,21.38,21.41,552150.1544309813,8.1942,8.1942,8.1751,8.1866,552150.1544
2012-12-14 11:20:00,21.41,21.43,21.36,21.36,365407.4602043241,8.1866,8.1942,8.1675,8.1675,365407.4602
2012-12-14 11:30:00,21.36,21.39,21.34,21.38,404846.7569493942,8.1675,8.1789,8.1598,8.1751,404846.7569
2012-12-14 11:40:00,21.37,21.38,21.34,21.34,576146.3530529817,8.1713,8.1751,8.1598,8.1598,576146.3531
2012-12-14 11:50:00,21.34,21.34,21.28,21.29,385364.6947018294,8.1598,8.1598,8.1369,8.1407,385364.6947
2012-12-14 12:00:00,21.3,21.36,21.3,21.32,425754.3359467808,8.1445,8.1675,8.1445,8.1522,425754.3359
2012-12-14 12:10:00,21.32,21.36,21.3,21.31,349489.18983131385,8.1522,8.1675,8.1445,8.1483,349489.1898
2012-12-14 12:20:00,21.31,21.32,21.27,21.29,349726.77595628414,8.1483,8.1522,8.133,8.1407,349726.776
2012-12-14 12:30:00,21.29,21.33,21.28,21.31,336184.366832977,8.1407,8.156,8.1369,8.1483,336184.3668
2012-12-14 12:40:00,21.31,21.34,21.31,21.33,219529.5794725588,8.1483,8.1598,8.1483,8.156,219529.5795
2012-12-14 12:50:00,21.33,21.33,21.29,21.31,178427.1798526966,8.156,8.156,8.1407,8.1483,178427.1799
2012-12-14 13:00:00,21.31,21.33,21.3,21.31,140413.39985744833,8.1483,8.156,8.1445,8.1483,140413.3999
2012-12-14 13:10:00,21.31,21.31,21.26,21.27,258256.117842718,8.1483,8.1483,8.1292,8.133,258256.1178
2012-12-14 13:20:00,21.26,21.3,21.26,21.3,279876.45521501545,8.1292,8.1445,8.1292,8.1445,279876.4552
2012-12-14 13:30:00,21.3,21.32,21.27,21.28,294606.7949631741,8.1445,8.1522,8.133,8.1369,294606.795
2012-12-14 13:40:00,21.28,21.33,21.26,21.29,355666.4290805417,8.1369,8.156,8.1292,8.1407,355666.4291
2012-12-14 13:50:00,21.3,21.32,21.29,21.29,273699.2159657876,8.1445,8.1522,8.1407,8.1407,273699.216
2012-12-14 14:00:00,21.29,21.32,21.29,21.3,196483.72535043955,8.1407,8.1522,8.1407,8.1445,196483.7254
2012-12-14 14:10:00,21.3,21.32,21.28,21.28,234022.3330957472,8.1445,8.1522,8.1369,8.1369,234022.3331
2012-12-14 14:20:00,21.28,21.29,21.26,21.26,202423.3784746971,8.1369,8.1407,8.1292,8.1292,202423.3785
2012-12-14 14:30:00,21.26,21.28,21.25,21.27,273224.043715847,8.1292,8.1369,8.1254,8.133,273224.0437
2012-12-14 14:40:00,21.28,21.28,21.26,21.26,281064.38583986694,8.1369,8.1369,8.1292,8.1292,281064.3858
2012-12-14 14:50:00,21.26,21.28,21.16,21.17,459491.56569256354,8.1292,8.1369,8.091,8.0948,459491.5657
2012-12-14 15:00:00,21.17,21.21,21.12,21.13,644333.5709194583,8.0948,8.1101,8.0757,8.0795,644333.5709
2012-12-14 15:10:00,21.14,21.2,21.13,21.15,545735.3290567831,8.0833,8.1063,8.0795,8.0872,545735.3291
2012-12-14 15:20:00,21.15,21.19,21.15,21.15,633879.7814207651,8.0872,8.1024,8.0872,8.0872,633879.7814
2012-12-14 15:30:00,21.15,21.18,21.12,21.14,968638.6315039202,8.0872,8.0986,8.0757,8.0833,968638.6315
2012-12-14 15:40:00,21.14,21.17,21.14,21.15,830838.6790211452,8.0833,8.0948,8.0833,8.0872,830838.679
2012-12-14 15:50:00,21.15,21.2,21.13,21.19,1448087.431693989,8.0872,8.1063,8.0795,8.1024,1448087.4317
2012-12-17 09:30:00,21.26,21.33,21.13,21.3,1102399.6198622,8.1292,8.156,8.0795,8.1445,1102399.6199
2012-12-17 09:40:00,21.3,21.36,21.25,21.27,545260.1568068425,8.1445,8.1675,8.1254,8.133,545260.1568
2012-12-17 09:50:00,21.27,21.35,21.25,21.32,835115.2292706106,8.133,8.1636,8.1254,8.1522,835115.2293
2012-12-17 10:00:00,21.31,21.36,21.29,21.33,1091233.071988596,8.1483,8.1675,8.1407,8.156,1091233.072
2012-12-17 10:10:00,21.33,21.38,21.32,21.34,606319.79092421,8.156,8.1751,8.1522,8.1598,606319.7909
2012-12-17 10:20:00,21.34,21.34,21.3,21.31,316227.13233547163,8.1598,8.1598,8.1445,8.1483,316227.1323
2012-12-17 10:30:00,21.32,21.43,21.31,21.4,511760.51318603,8.1522,8.1942,8.1483,8.1827,511760.5132
2012-12-17 10:40:00,21.4,21.41,21.37,21.39,318602.9935851746,8.1827,8.1866,8.1713,8.1789,318602.9936
2012-12-17 10:50:00,21.38,21.42,21.35,21.4,411736.7545735329,8.1751,8.1904,8.1636,8.1827,411736.7546
2012-12-17 11:00:00,21.41,21.5,21.4,21.5,660251.8412924685,8.1866,8.221,8.1827,8.221,660251.8413
2012-12-17 11:10:00,21.5,21.57,21.5,21.55,469232.59681634593,8.221,8.2477,8.221,8.2401,469232.5968
2012-12-17 11:20:00,21.55,21.61,21.54,21.6,488239.4868139701,8.2401,8.263,8.2363,8.2592,488239.4868
2012-12-17 11:30:00,21.6,21.69,21.6,21.68,755048.705155619,8.2592,8.2936,8.2592,8.2898,755048.7052
2012-12-17 11:40:00,21.68,21.74,21.66,21.68,766215.2530292231,8.2898,8.3128,8.2822,8.2898,766215.253
2012-12-17 11:50:00,21.68,21.71,21.67,21.68,309099.54858636257,8.2898,8.3013,8.286,8.2898,309099.5486
2012-12-17 12:00:00,21.68,21.68,21.66,21.67,506058.4461867427,8.2898,8.2898,8.2822,8.286,506058.4462
2012-12-17 12:10:00,21.67,21.68,21.65,21.66,197434.06985032075,8.286,8.2898,8.2783,8.2822,197434.0699
2012-12-17 12:20:00,21.66,21.68,21.66,21.66,311237.82371109526,8.2822,8.2898,8.2822,8.2822,311237.8237
2012-12-17 12:30:00,21.66,21.68,21.63,21.63,213827.5124732716,8.2822,8.2898,8.2707,8.2707,213827.5125
2012-12-17 12:40:00,21.63,21.68,21.63,21.68,186029.93585174627,8.2707,8.2898,8.2707,8.2898,186029.9359
2012-12-17 12:50:00,21.68,21.68,21.63,21.63,180565.45497742933,8.2898,8.2898,8.2707,8.2707,180565.455
2012-12-17 13:00:00,21.63,21.66,21.63,21.66,119743.40698503208,8.2707,8.2822,8.2707,8.2822,119743.407
2012-12-17 13:10:00,21.66,21.66,21.64,21.65,217153.7182228558,8.2822,8.2822,8.2745,8.2783,217153.7182
2012-12-17 13:20:00,21.64,21.66,21.63,21.64,162746.4956046567,8.2745,8.2822,8.2707,8.2745,162746.4956
2012-12-17 13:30:00,21.63,21.63,21.56,21.56,347113.32858161087,8.2707,8.2707,8.2439,8.2439,347113.3286
2012-12-17 13:40:00,21.56,21.57,21.52,21.53,593965.3124257544,8.2439,8.2477,8.2286,8.2325,593965.3124
2012-12-17 13:50:00,21.53,21.55,21.46,21.47,699691.1380375386,8.2325,8.2401,8.2057,8.2095,699691.138
2012-12-17 14:00:00,21.47,21.53,21.47,21.47,327631.2663340461,8.2095,8.2325,8.2095,8.2095,327631.2663
2012-12-17 14:10:00,21.48,21.5,21.46,21.48,339748.15870753146,8.2133,8.221,8.2057,8.2133,339748.1587
2012-12-17 14:20:00,21.48,21.53,21.46,21.5,366357.8047042053,8.2133,8.2325,8.2057,8.221,366357.8047
2012-12-17 14:30:00,21.5,21.56,21.5,21.55,229270.6105963412,8.221,8.2439,8.221,8.2401,229270.6106
2012-12-17 14:40:00,21.55,21.55,21.52,21.53,314326.4433357092,8.2401,8.2401,8.2286,8.2325,314326.4433
2012-12-17 14:50:00,21.53,21.56,21.52,21.55,318365.4074602043,8.2325,8.2439,8.2286,8.2401,318365.4075
2012-12-17 15:00:00,21.55,21.55,21.51,21.55,408172.9626989784,8.2401,8.2401,8.2248,8.2401,408172.9627
2012-12-17 15:10:00,21.55,21.59,21.52,21.54,786172.4875267284,8.2401,8.2554,8.2286,8.2363,786172.4875
2012-12-17 15:20:00,21.54,21.58,21.53,21.57,369921.5965787598,8.2363,8.2516,8.2325,8.2477,369921.5966
2012-12-17 15:30:00,21.57,21.6,21.56,21.6,545735.3290567831,8.2477,8.2592,8.2439,8.2592,545735.3291
2012-12-17 15:40:00,21.59,21.64,21.59,21.63,899263.4830125921,8.2554,8.2745,8.2554,8.2707,899263.483
2012-12-17 15:50:00,21.63,21.63,21.59,21.6,2840104.537894987,8.2707,8.2707,8.2554,8.2592,2840104.5379
2012-12-18 09:30:00,21.7,21.82,21.68,21.76,1721786.6476597767,8.2975,8.3433,8.2898,8.3204,1721786.6477
2012-12-18 09:40:00,21.76,21.83,21.76,21.79,970301.7343787124,8.3204,8.3472,8.3204,8.3319,970301.7344
2012-12-18 09:50:00,21.79,21.81,21.66,21.66,765502.4946543123,8.3319,8.3395,8.2822,8.2822,765502.4947
2012-12-18 10:00:00,21.66,21.74,21.64,21.72,909004.5141363743,8.2822,8.3128,8.2745,8.3051,909004.5141
2012-12-18 10:10:00,21.72,21.81,21.72,21.8,668804.9417913994,8.3051,8.3395,8.3051,8.3357,668804.9418
2012-12-18 10:20:00,21.8,21.87,21.79,21.82,712758.3749109053,8.3357,8.3625,8.3319,8.3433,712758.3749
2012-12-18 10:30:00,21.82,21.84,21.8,21.82,604419.1019244476,8.3433,8.351,8.3357,8.3433,604419.1019
2012-12-18 10:40:00,21.82,21.98,21.81,21.98,1421477.7856973154,8.3433,8.4045,8.3395,8.4045,1421477.7857
2012-12-18 10:50:00,21.98,22.06,21.98,22.05,1452839.154193395,8.4045,8.4351,8.4045,8.4313,1452839.1542
2012-12-18 11:00:00,22.05,22.06,21.97,21.99,1416013.3048229984,8.4313,8.4351,8.4007,8.4083,1416013.3048
2012-12-18 11:10:00,21.99,22.11,21.98,22.11,840817.2962698978,8.4083,8.4542,8.4045,8.4542,840817.2963
2012-12-18 11:20:00,22.11,22.11,22.06,22.07,568543.597053932,8.4542,8.4542,8.4351,8.4389,568543.5971
2012-12-18 11:30:00,22.06,22.07,21.99,22.0,572582.5611784272,8.4351,8.4389,8.4083,8.4122,572582.5612
2012-12-18 11:40:00,22.0,22.06,22.0,22.03,363981.9434545023,8.4122,8.4351,8.4122,8.4236,363981.9435
2012-12-18 11:50:00,22.03,22.04,22.02,22.03,246139.2254692326,8.4236,8.4275,8.4198,8.4236,246139.2255
2012-12-18 12:00:00,22.03,22.03,22.0,22.01,318127.82133523404,8.4236,8.4236,8.4122,8.416,318127.8213
2012-12-18 12:10:00,22.0,22.02,21.94,21.98,979805.1793775244,8.4122,8.4198,8.3892,8.4045,979805.1794
2012-12-18 12:20:00,21.97,22.02,21.96,21.98,304110.23996198626,8.4007,8.4198,8.3969,8.4045,304110.24
2012-12-18 12:30:00,21.98,22.03,21.94,22.02,477072.9389403659,8.4045,8.4236,8.3892,8.4198,477072.9389
2012-12-18 12:40:00,22.02,22.06,21.99,22.01,565930.1496792587,8.4198,8.4351,8.4083,8.416,565930.1497
2012-12-18 12:50:00,22.01,22.02,21.97,21.99,399857.4483250178,8.416,8.4198,8.4007,8.4083,399857.4483
2012-12-18 13:00:00,21.99,22.01,21.97,22.0,847469.7077690663,8.4083,8.416,8.4007,8.4122,847469.7078
2012-12-18 13:10:00,22.01,22.03,21.89,21.91,873129.0092658589,8.416,8.4236,8.3701,8.3778,873129.0093
2012-12-18 13:20:00,21.92,21.92,21.79,21.79,999524.8277500594,8.3816,8.3816,8.3319,8.3319,999524.8278
2012-12-18 13:30:00,21.79,21.82,21.77,21.79,724400.0950344501,8.3319,8.3433,8.3242,8.3319,724400.095
2012-12-18 13:40:00,21.79,21.85,21.78,21.82,575196.0085531005,8.3319,8.3548,8.328,8.3433,575196.0086
2012-12-18 13:50:00,21.82,21.84,21.79,21.84,411023.996198622,8.3433,8.351,8.3319,8.351,411023.9962
2012-12-18 14:00:00,21.84,21.89,21.82,21.88,398431.931575196,8.351,8.3701,8.3433,8.3663,398431.9316
2012-12-18 14:10:00,21.89,21.95,21.88,21.94,598004.2765502494,8.3701,8.393,8.3663,8.3892,598004.2766
2012-12-18 14:20:00,21.94,21.96,21.93,21.94,408172.9626989784,8.3892,8.3969,8.3854,8.3892,408172.9627
2012-12-18 14:30:00,21.93,21.94,21.87,21.91,693989.0710382514,8.3854,8.3892,8.3625,8.3778,693989.071
2012-12-18 14:40:00,21.91,21.97,21.88,21.97,375861.24970301735,8.3778,8.4007,8.3663,8.4007,375861.2497
2012-12-18 14:50:00,21.97,21.97,21.9,21.92,378474.6970776907,8.4007,8.4007,8.3739,8.3816,378474.6971
2012-12-18 15:00:00,21.92,21.94,21.91,21.93,423378.4746970777,8.3816,8.3892,8.3778,8.3854,423378.4747
2012-12-18 15:10:00,21.93,21.93,21.84,21.85,817296.269897838,8.3854,8.3854,8.351,8.3548,817296.2699
2012-12-18 15:20:00,21.85,21.89,21.79,21.79,1072938.9403658826,8.3548,8.3701,8.3319,8.3319,1072938.9404
2012-12-18 15:30:00,21.79,21.84,21.77,21.8,1675932.5255405086,8.3319,8.351,8.3242,8.3357,1675932.5255
2012-12-18 15:40:00,21.8,21.87,21.75,21.87,2068662.3901164173,8.3357,8.3625,8.3166,8.3625,2068662.3901
2012-12-18 15:50:00,21.87,21.9,21.85,21.86,1950344.499881207,8.3625,8.3739,8.3548,8.3586,1950344.4999
2012-12-19 09:30:00,21.9,21.93,21.58,21.71,1741743.882157282,8.3739,8.3854,8.2516,8.3013,1741743.8822
2012-12-19 09:40:00,21.7,21.74,21.66,21.7,504395.3433119506,8.2975,8.3128,8.2822,8.2975,504395.3433
2012-12-19 09:50:00,21.7,21.74,21.64,21.64,407935.3765740081,8.2975,8.3128,8.2745,8.2745,407935.3766
2012-12-19 10:00:00,21.64,21.67,21.61,21.64,464243.2881919696,8.2745,8.286,8.263,8.2745,464243.2882
2012-12-19 10:10:00,21.64,21.72,21.63,21.65,445949.1565692564,8.2745,8.3051,8.2707,8.2783,445949.1566
2012-12-19 10:20:00,21.65,21.68,21.63,21.66,345687.81183178903,8.2783,8.2898,8.2707,8.2822,345687.8118
2012-12-19 10:30:00,21.66,21.71,21.66,21.68,447137.0871941079,8.2822,8.3013,8.2822,8.2898,447137.0872
2012-12-19 10:40:00,21.69,21.69,21.66,21.66,534331.1950582087,8.2936,8.2936,8.2822,8.2822,534331.1951
2012-12-19 10:50:00,21.66,21.69,21.63,21.67,409360.8933238299,8.2822,8.2936,8.2707,8.286,409360.8933
2012-12-19 11:00:00,21.67,21.78,21.66,21.75,526015.6806842481,8.286,8.328,8.2822,8.3166,526015.6807
2012-12-19 11:10:00,21.75,21.75,21.64,21.68,746020.4324067475,8.3166,8.3166,8.2745,8.2898,746020.4324
2012-12-19 11:20:00,21.67,21.68,21.55,21.63,881682.1097647898,8.286,8.2898,8.2401,8.2707,881682.1098
2012-12-19 11:30:00,21.63,21.67,21.62,21.65,505108.1016868615,8.2707,8.286,8.2669,8.2783,505108.1017
2012-12-19 11:40:00,21.65,21.65,21.6,21.62,453789.4986932763,8.2783,8.2783,8.2592,8.2669,453789.4987
2012-12-19 11:50:00,21.62,21.63,21.58,21.61,486101.2116892374,8.2669,8.2707,8.2516,8.263,486101.2117
2012-12-19 12:00:00,21.61,21.66,21.6,21.64,565217.3913043479,8.263,8.2822,8.2592,8.2745,565217.3913
2012-12-19 12:10:00,21.64,21.66,21.62,21.66,235447.84984556903,8.2745,8.2822,8.2669,8.2822,235447.8498
2012-12-19 12:20:00,21.66,21.67,21.63,21.66,378237.1109527204,8.2822,8.286,8.2707,8.2822,378237.111
2012-12-19 12:30:00,21.66,21.66,21.6,21.63,278926.11071513424,8.2822,8.2822,8.2592,8.2707,278926.1107
2012-12-19 12:40:00,21.63,21.66,21.62,21.65,350439.53433119506,8.2707,8.2822,8.2669,8.2783,350439.5343
2012-12-19 12:50:00,21.65,21.68,21.64,21.66,234259.9192207175,8.2783,8.2898,8.2745,8.2822,234259.9192
2012-12-19 13:00:00,21.66,21.68,21.66,21.67,228795.43834640057,8.2822,8.2898,8.2822,8.286,228795.4383
2012-12-19 13:10:00,21.68,21.68,21.64,21.65,394868.1397006415,8.2898,8.2898,8.2745,8.2783,394868.1397
2012-12-19 13:20:00,21.65,21.72,21.64,21.7,412449.5129484438,8.2783,8.3051,8.2745,8.2975,412449.5129
2012-12-19 13:30:00,21.7,21.71,21.67,21.68,322166.78545972914,8.2975,8.3013,8.286,8.2898,322166.7855
2012-12-19 13:40:00,21.68,21.68,21.6,21.64,240199.57234497505,8.2898,8.2898,8.2592,8.2745,240199.5723
2012-12-19 13:50:00,21.64,21.71,21.63,21.68,254217.1537182229,8.2745,8.3013,8.2707,8.2898,254217.1537
2012-12-19 14:00:00,21.68,21.69,21.63,21.66,243525.7780945593,8.2898,8.2936,8.2707,8.2822,243525.7781
2012-12-19 14:10:00,21.66,21.68,21.63,21.66,307436.44571157044,8.2822,8.2898,8.2707,8.2822,307436.4457
2012-12-19 14:20:00,21.66,21.69,21.66,21.68,232596.8163459254,8.2822,8.2936,8.2822,8.2898,232596.8163
2012-12-19 14:30:00,21.68,21.68,21.66,21.67,183654.07460204329,8.2898,8.2898,8.2822,8.286,183654.0746
2012-12-19 14:40:00,21.67,21.68,21.6,21.6,430506.0584461868,8.286,8.2898,8.2592,8.2592,430506.0584
2012-12-19 14:50:00,21.61,21.62,21.6,21.62,335709.19458303635,8.263,8.2669,8.2592,8.2669,335709.1946
2012-12-19 15:00:00,21.61,21.64,21.6,21.64,366832.9769541459,8.263,8.2745,8.2592,8.2745,366832.977
2012-12-19 15:10:00,21.64,21.64,21.59,21.6,430506.0584461868,8.2745,8.2745,8.2554,8.2592,430506.0584
2012-12-19 15:20:00,21.61,21.66,21.61,21.65,372059.8717034925,8.263,8.2822,8.263,8.2783,372059.8717
2012-12-19 15:30:00,21.65,21.68,21.63,21.68,675932.5255405084,8.2783,8.2898,8.2707,8.2898,675932.5255
2012-12-19 15:40:00,21.67,21.71,21.63,21.64,696840.104537895,8.286,8.3013,8.2707,8.2745,696840.1045
2012-12-19 15:50:00,21.63,21.64,21.59,21.59,1138750.2969826562,8.2707,8.2745,8.2554,8.2554,1138750.297
2012-12-20 09:30:00,21.67,21.75,21.59,21.6,858161.0833927299,8.286,8.3166,8.2554,8.2592,858161.0834
2012-12-20 09:40:00,21.6,21.61,21.43,21.5,1255642.6704680447,8.2592,8.263,8.1942,8.221,1255642.6705
2012-12-20 09:50:00,21.5,21.56,21.47,21.48,777856.9731527679,8.221,8.2439,8.2095,8.2133,777856.9732
2012-12-20 10:00:00,21.48,21.63,21.47,21.62,1260631.979092421,8.2133,8.2707,8.2095,8.2669,1260631.9791
2012-12-20 10:10:00,21.61,21.63,21.59,21.62,526490.8529341887,8.263,8.2707,8.2554,8.2669,526490.8529
2012-12-20 10:20:00,21.61,21.66,21.58,21.58,514849.1328106439,8.263,8.2822,8.2516,8.2516,514849.1328
2012-12-20 10:30:00,21.59,21.66,21.58,21.64,531480.161558565,8.2554,8.2822,8.2516,8.2745,531480.1616
2012-12-20 10:40:00,21.63,21.66,21.6,21.61,260394.3929674507,8.2707,8.2822,8.2592,8.263,260394.393
2012-12-20 10:50:00,21.61,21.64,21.59,21.63,217866.47659776668,8.263,8.2745,8.2554,8.2707,217866.4766
2012-12-20 11:00:00,21.63,21.69,21.58,21.68,406509.8598241863,8.2707,8.2936,8.2516,8.2898,406509.8598
2012-12-20 11:10:00,21.68,21.69,21.64,21.67,262057.4958422428,8.2898,8.2936,8.2745,8.286,262057.4958
2012-12-20 11:20:00,21.67,21.68,21.6,21.61,460441.9101924448,8.286,8.2898,8.2592,8.263,460441.9102
2012-12-20 11:30:00,21.62,21.71,21.61,21.71,348538.84533143265,8.2669,8.3013,8.263,8.3013,348538.8453
2012-12-20 11:40:00,21.71,21.73,21.69,21.71,400095.0344499881,8.3013,8.3089,8.2936,8.3013,400095.0344
2012-12-20 11:50:00,21.71,21.81,21.71,21.77,1090757.8997386552,8.3013,8.3395,8.3013,8.3242,1090757.8997
2012-12-20 12:00:00,21.77,21.88,21.7,21.84,1227369.9215965788,8.3242,8.3663,8.2975,8.351,1227369.9216
2012-12-20 12:10:00,21.85,21.86,21.77,21.78,316939.89071038255,8.3548,8.3586,8.3242,8.328,316939.8907
2012-12-20 12:20:00,21.78,21.82,21.75,21.75,201235.4478498456,8.328,8.3433,8.3166,8.3166,201235.4478
2012-12-20 12:30:00,21.76,21.76,21.73,21.74,135186.5051081017,8.3204,8.3204,8.3089,8.3128,135186.5051
2012-12-20 12:40:00,21.74,21.78,21.74,21.75,107864.100736517,8.3128,8.328,8.3128,8.3166,107864.1007
2012-12-20 12:50:00,21.75,21.77,21.71,21.71,502494.65431218816,8.3166,8.3242,8.3013,8.3013,502494.6543
2012-12-20 13:00:00,21.72,21.76,21.67,21.76,219529.5794725588,8.3051,8.3204,8.286,8.3204,219529.5795
2012-12-20 13:10:00,21.76,21.76,21.72,21.73,145165.12235685435,8.3204,8.3204,8.3051,8.3089,145165.1224
2012-12-20 13:20:00,21.73,21.79,21.71,21.77,168448.56260394392,8.3089,8.3319,8.3013,8.3242,168448.5626
2012-12-20 13:30:00,21.77,21.83,21.77,21.82,287716.79733903543,8.3242,8.3472,8.3242,8.3433,287716.7973
2012-12-20 13:40:00,21.81,21.87,21.8,21.85,292230.9337134712,8.3395,8.3625,8.3357,8.3548,292230.9337
2012-12-20 13:50:00,21.85,21.85,21.82,21.84,257305.7733428368,8.3548,8.3548,8.3433,8.351,257305.7733
2012-12-20 14:00:00,21.84,21.84,21.75,21.8,496792.5873129009,8.351,8.351,8.3166,8.3357,496792.5873
2012-12-20 14:10:00,21.8,21.86,21.79,21.84,225706.8187217867,8.3357,8.3586,8.3319,8.351,225706.8187
2012-12-20 14:20:00,21.84,21.85,21.83,21.85,144214.77785697317,8.351,8.3548,8.3472,8.3548,144214.7779
2012-12-20 14:30:00,21.85,21.88,21.84,21.87,268947.4934663816,8.3548,8.3663,8.351,8.3625,268947.4935
2012-12-20 14:40:00,21.87,21.94,21.64,21.93,1216678.5459729151,8.3625,8.3892,8.2745,8.3854,1216678.546
2012-12-20 14:50:00,21.93,21.95,21.9,21.93,422190.5440722262,8.3854,8.393,8.3739,8.3854,422190.5441
2012-12-20 15:00:00,21.92,21.92,21.89,21.9,290567.83083867904,8.3816,8.3816,8.3701,8.3739,290567.8308
2012-12-20 15:10:00,21.9,21.95,21.9,21.94,651461.1546685674,8.3739,8.393,8.3739,8.3892,651461.1547
2012-12-20 15:20:00,21.94,21.95,21.87,21.88,517224.9940603469,8.3892,8.393,8.3625,8.3663,517224.9941
2012-12-20 15:30:00,21.88,21.95,21.87,21.95,856497.9805179378,8.3663,8.393,8.3625,8.393,856497.9805
2012-12-20 15:40:00,21.94,21.96,21.9,21.92,694464.243288192,8.3892,8.3969,8.3739,8.3816,694464.2433
2012-12-20 15:50:00,21.92,21.95,21.92,21.94,1365169.874079354,8.3816,8.393,8.3816,8.3892,1365169.8741
2012-12-21 09:30:00,21.64,21.64,21.34,21.52,10682347.350914707,8.2745,8.2745,8.1598,8.2286,10682347.3509
2012-12-21 09:40:00,21.52,21.55,21.49,21.49,816583.5115229271,8.2286,8.2401,8.2172,8.2172,816583.5115
2012-12-21 09:50:00,21.49,21.65,21.48,21.62,892135.899263483,8.2172,8.2783,8.2133,8.2669,892135.8993
2012-12-21 10:00:00,21.62,21.67,21.55,21.58,1082679.971489665,8.2669,8.286,8.2401,8.2516,1082679.9715
2012-12-21 10:10:00,21.58,21.65,21.56,21.63,618911.855547636,8.2516,8.2783,8.2439,8.2707,618911.8555
2012-12-21 10:20:00,21.63,21.64,21.57,21.59,392017.1062009979,8.2707,8.2745,8.2477,8.2554,392017.1062
2012-12-21 10:30:00,21.59,21.6,21.56,21.57,347113.32858161087,8.2554,8.2592,8.2439,8.2477,347113.3286
2012-12-21 10:40:00,21.58,21.64,21.56,21.64,501306.7236873367,8.2516,8.2745,8.2439,8.2745,501306.7237
2012-12-21 10:50:00,21.63,21.66,21.58,21.64,533856.022808268,8.2707,8.2822,8.2516,8.2745,533856.0228
2012-12-21 11:00:00,21.64,21.66,21.56,21.57,377286.7664528392,8.2745,8.2822,8.2439,8.2477,377286.7665
2012-12-21 11:10:00,21.57,21.62,21.57,21.58,201235.4478498456,8.2477,8.2669,8.2477,8.2516,201235.4478
2012-12-21 11:20:00,21.58,21.62,21.58,21.58,299596.1035875505,8.2516,8.2669,8.2516,8.2516,299596.1036
2012-12-21 11:30:00,21.59,21.59,21.49,21.52,450463.2929436921,8.2554,8.2554,8.2172,8.2286,450463.2929
2012-12-21 11:40:00,21.52,21.55,21.48,21.52,486813.97006414825,8.2286,8.2401,8.2133,8.2286,486813.9701
2012-12-21 11:50:00,21.52,21.55,21.51,21.55,373485.3884533143,8.2286,8.2401,8.2248,8.2401,373485.3885
2012-12-21 12:00:00,21.55,21.58,21.51,21.52,176051.3186029936,8.2401,8.2516,8.2248,8.2286,176051.3186
2012-12-21 12:10:00,21.52,21.53,21.49,21.52,297457.82846281776,8.2286,8.2325,8.2172,8.2286,297457.8285
2012-12-21 12:20:00,21.52,21.52,21.44,21.45,348301.2592064624,8.2286,8.2286,8.198,8.2019,348301.2592
2012-12-21 12:30:00,21.46,21.5,21.45,21.46,386077.4530767403,8.2057,8.221,8.2019,8.2057,386077.4531
2012-12-21 12:40:00,21.46,21.49,21.45,21.48,243288.19196958892,8.2057,8.2172,8.2019,8.2133,243288.192
2012-12-21 12:50:00,21.48,21.55,21.48,21.55,389166.0727013543,8.2133,8.2401,8.2133,8.2401,389166.0727
2012-12-21 13:00:00,21.55,21.56,21.52,21.54,240912.330719886,8.2401,8.2439,8.2286,8.2363,240912.3307
2012-12-21 13:10:00,21.54,21.55,21.47,21.49,243763.3642195296,8.2363,8.2401,8.2095,8.2172,243763.3642
2012-12-21 13:20:00,21.49,21.52,21.47,21.52,148966.5003563792,8.2172,8.2286,8.2095,8.2286,148966.5004
2012-12-21 13:30:00,21.52,21.58,21.51,21.55,235210.2637205987,8.2286,8.2516,8.2248,8.2401,235210.2637
2012-12-21 13:40:00,21.55,21.58,21.54,21.54,202185.7923497268,8.2401,8.2516,8.2363,8.2363,202185.7923
2012-12-21 13:50:00,21.55,21.55,21.53,21.55,126870.99073414112,8.2401,8.2401,8.2325,8.2401,126870.9907
2012-12-21 14:00:00,21.56,21.58,21.53,21.54,177239.2492278451,8.2439,8.2516,8.2325,8.2363,177239.2492
2012-12-21 14:10:00,21.54,21.55,21.52,21.52,122119.2682347351,8.2363,8.2401,8.2286,8.2286,122119.2682
2012-12-21 14:20:00,21.53,21.55,21.51,21.52,167973.39035400332,8.2325,8.2401,8.2248,8.2286,167973.3904
2012-12-21 14:30:00,21.52,21.54,21.5,21.54,166547.8736041815,8.2286,8.2363,8.221,8.2363,166547.8736
2012-12-21 14:40:00,21.53,21.53,21.49,21.53,135661.6773580423,8.2325,8.2325,8.2172,8.2325,135661.6774
2012-12-21 14:50:00,21.53,21.55,21.52,21.53,148253.74198146828,8.2325,8.2401,8.2286,8.2325,148253.742
2012-12-21 15:00:00,21.54,21.55,21.52,21.52,207175.10097410312,8.2363,8.2401,8.2286,8.2286,207175.101
2012-12-21 15:10:00,21.52,21.56,21.52,21.55,235447.84984556903,8.2286,8.2439,8.2286,8.2401,235447.8498
2012-12-21 15:20:00,21.55,21.56,21.53,21.56,237586.12497030167,8.2401,8.2439,8.2325,8.2439,237586.125
2012-12-21 15:30:00,21.56,21.65,21.55,21.64,365169.87407935376,8.2439,8.2783,8.2401,8.2745,365169.8741
2012-12-21 15:40:00,21.63,21.65,21.55,21.6,773105.2506533619,8.2707,8.2783,8.2401,8.2592,773105.2507
2012-12-21 15:50:00,21.6,21.64,21.59,21.63,902589.6887621764,8.2592,8.2745,8.2554,8.2707,902589.6888
2012-12-24 09:30:00,21.5,21.72,21.46,21.7,906866.2390116416,8.221,8.3051,8.2057,8.2975,906866.239
2012-12-24 09:40:00,21.7,21.8,21.69,21.73,597291.5181753386,8.2975,8.3357,8.2936,8.3089,597291.5182
2012-12-24 09:50:00,21.72,21.73,21.58,21.58,432881.91969588975,8.3051,8.3089,8.2516,8.2516,432881.9197
2012-12-24 10:00:00,21.58,21.64,21.57,21.63,386790.2114516512,8.2516,8.2745,8.2477,8.2707,386790.2115
2012-12-24 10:10:00,21.63,21.68,21.6,21.63,368020.9075789974,8.2707,8.2898,8.2592,8.2707,368020.9076
2012-12-24 10:20:00,21.62,21.63,21.57,21.57,200047.51722499405,8.2669,8.2707,8.2477,8.2477,200047.5172
2012-12-24 10:30:00,21.56,21.6,21.5,21.5,786647.6597766691,8.2439,8.2592,8.221,8.221,786647.6598
2012-12-24 10:40:00,21.5,21.51,21.44,21.45,480161.5585649798,8.221,8.2248,8.198,8.2019,480161.5586
2012-12-24 10:50:00,21.45,21.51,21.44,21.47,432644.33357091947,8.2019,8.2248,8.198,8.2095,432644.3336
2012-12-24 11:00:00,21.47,21.52,21.46,21.52,324780.2328344025,8.2095,8.2286,8.2057,8.2286,324780.2328
2012-12-24 11:10:00,21.52,21.55,21.52,21.55,299120.9313376099,8.2286,8.2401,8.2286,8.2401,299120.9313
2012-12-24 11:20:00,21.55,21.57,21.54,21.57,171774.76835352817,8.2401,8.2477,8.2363,8.2477,171774.7684
2012-12-24 11:30:00,21.57,21.61,21.56,21.57,229983.3689712521,8.2477,8.263,8.2439,8.2477,229983.369
2012-12-24 11:40:00,21.57,21.58,21.55,21.57,158469.94535519127,8.2477,8.2516,8.2401,8.2477,158469.9454
2012-12-24 11:50:00,21.57,21.57,21.56,21.57,246376.8115942029,8.2477,8.2477,8.2439,8.2477,246376.8116
2012-12-24 12:00:00,21.57,21.57,21.55,21.55,142076.50273224045,8.2477,8.2477,8.2401,8.2401,142076.5027
2012-12-24 12:10:00,21.55,21.58,21.54,21.58,164409.59847944882,8.2401,8.2516,8.2363,8.2516,164409.5985
2012-12-24 12:20:00,21.57,21.57,21.52,21.52,358755.0487051556,8.2477,8.2477,8.2286,8.2286,358755.0487
2012-12-24 12:30:00,21.52,21.56,21.52,21.56,175813.73247802327,8.2286,8.2439,8.2286,8.2439,175813.7325
2012-12-24 12:40:00,21.56,21.56,21.54,21.54,213827.5124732716,8.2439,8.2439,8.2363,8.2363,213827.5125
2012-12-24 12:50:00,21.54,21.54,21.48,21.52,1416726.0631979094,8.2363,8.2363,8.2133,8.2286,1416726.0632
2012-12-26 09:30:00,21.47,21.51,21.26,21.27,1093846.5193632692,8.2095,8.2248,8.1292,8.133,1093846.5194
2012-12-26 09:40:00,21.28,21.28,21.13,21.22,1709194.5830363508,8.1369,8.1369,8.0795,8.1139,1709194.583
2012-12-26 09:50:00,21.22,21.35,21.21,21.28,806367.3081492041,8.1139,8.1636,8.1101,8.1369,806367.3081
2012-12-26 10:00:00,21.28,21.36,21.28,21.36,453314.3264433357,8.1369,8.1675,8.1369,8.1675,453314.3264
2012-12-26 10:10:00,21.36,21.37,21.28,21.29,374910.90520313615,8.1675,8.1713,8.1369,8.1407,374910.9052
2012-12-26 10:20:00,21.29,21.32,21.26,21.31,612259.4440484676,8.1407,8.1522,8.1292,8.1483,612259.444
2012-12-26 10:30:00,21.31,21.33,21.28,21.28,280589.2135899264,8.1483,8.156,8.1369,8.1369,280589.2136
2012-12-26 10:40:00,21.28,21.3,21.27,21.28,217628.8904727964,8.1369,8.1445,8.133,8.1369,217628.8905
2012-12-26 10:50:00,21.27,21.28,21.2,21.23,252078.8785934901,8.133,8.1369,8.1063,8.1177,252078.8786
2012-12-26 11:00:00,21.22,21.23,21.13,21.18,624613.9225469233,8.1139,8.1177,8.0795,8.0986,624613.9225
2012-12-26 11:10:00,21.18,21.18,21.1,21.12,442385.36469470186,8.0986,8.0986,8.068,8.0757,442385.3647
2012-12-26 11:20:00,21.12,21.13,21.05,21.08,591351.865051081,8.0757,8.0795,8.0489,8.0604,591351.8651
2012-12-26 11:30:00,21.09,21.21,21.04,21.18,781895.937277263,8.0642,8.1101,8.0451,8.0986,781895.9373
2012-12-26 11:40:00,21.17,21.24,21.16,21.21,282965.0748396293,8.0948,8.1216,8.091,8.1101,282965.0748
2012-12-26 11:50:00,21.21,21.23,21.19,21.19,191494.4167260632,8.1101,8.1177,8.1024,8.1024,191494.4167
2012-12-26 12:00:00,21.19,21.19,21.08,21.11,328819.19695889764,8.1024,8.1024,8.0604,8.0719,328819.197
2012-12-26 12:10:00,21.11,21.14,21.06,21.09,290567.83083867904,8.0719,8.0833,8.0527,8.0642,290567.8308
2012-12-26 12:20:00,21.09,21.15,21.08,21.13,194583.0363506772,8.0642,8.0872,8.0604,8.0795,194583.0364
2012-12-26 12:30:00,21.12,21.12,21.07,21.11,327631.2663340461,8.0757,8.0757,8.0566,8.0719,327631.2663
2012-12-26 12:40:00,21.11,21.12,21.07,21.08,171774.76835352817,8.0719,8.0757,8.0566,8.0604,171774.7684
2012-12-26 12:50:00,21.08,21.12,21.07,21.11,274887.14659063914,8.0604,8.0757,8.0566,8.0719,274887.1466
2012-12-26 13:00:00,21.11,21.11,20.98,20.98,469470.1829413162,8.0719,8.0719,8.0221,8.0221,469470.1829
2012-12-26 13:10:00,20.98,21.09,20.98,21.07,257068.18721786648,8.0221,8.0642,8.0221,8.0566,257068.1872
2012-12-26 13:20:00,21.08,21.11,21.06,21.1,191969.5889760038,8.0604,8.0719,8.0527,8.068,191969.589
2012-12-26 13:30:00,21.1,21.12,21.08,21.11,156094.08410548823,8.068,8.0757,8.0604,8.0719,156094.0841
2012-12-26 13:40:00,21.12,21.12,21.07,21.08,240199.57234497505,8.0757,8.0757,8.0566,8.0604,240199.5723
2012-12-26 13:50:00,21.08,21.12,21.07,21.1,138275.1247327156,8.0604,8.0757,8.0566,8.068,138275.1247
2012-12-26 14:00:00,21.1,21.17,21.1,21.12,295557.13946305536,8.068,8.0948,8.068,8.0757,295557.1395
2012-12-26 14:10:00,21.12,21.17,21.11,21.16,166785.45972915183,8.0757,8.0948,8.0719,8.091,166785.4597
2012-12-26 14:20:00,21.16,21.16,21.12,21.13,209550.96222380613,8.091,8.091,8.0757,8.0795,209550.9622
2012-12-26 14:30:00,21.13,21.16,21.12,21.15,161558.56497980517,8.0795,8.091,8.0757,8.0872,161558.565
2012-12-26 14:40:00,21.15,21.15,21.1,21.12,219529.5794725588,8.0872,8.0872,8.068,8.0757,219529.5795
2012-12-26 14:50:00,21.13,21.17,21.12,21.15,260394.3929674507,8.0795,8.0948,8.0757,8.0872,260394.393
2012-12-26 15:00:00,21.15,21.17,21.15,21.15,248990.2589688762,8.0872,8.0948,8.0872,8.0872,248990.259
2012-12-26 15:10:00,21.15,21.17,21.14,21.15,335946.78070800664,8.0872,8.0948,8.0833,8.0872,335946.7807
2012-12-26 15:20:00,21.14,21.16,21.12,21.15,275362.3188405797,8.0833,8.091,8.0757,8.0872,275362.3188
2012-12-26 15:30:00,21.15,21.15,21.12,21.12,303159.895462105,8.0872,8.0872,8.0757,8.0757,303159.8955
2012-12-26 15:40:00,21.12,21.15,21.11,21.14,482775.00593965314,8.0757,8.0872,8.0719,8.0833,482775.0059
2012-12-26 15:50:00,21.14,21.15,21.1,21.15,1022570.6818721788,8.0833,8.0872,8.068,8.0872,1022570.6819
2012-12-27 09:30:00,21.24,21.32,21.14,21.16,641244.9512948444,8.1216,8.1522,8.0833,8.091,641244.9513
2012-12-27 09:40:00,21.16,21.29,21.16,21.27,552150.1544309813,8.091,8.1407,8.091,8.133,552150.1544
2012-12-27 09:50:00,21.27,21.27,21.2,21.2,417201.23544784985,8.133,8.133,8.1063,8.1063,417201.2354
2012-12-27 10:00:00,21.2,21.2,21.15,21.17,412687.0990734141,8.1063,8.1063,8.0872,8.0948,412687.0991
2012-12-27 10:10:00,21.17,21.18,21.04,21.04,1099786.172487527,8.0948,8.0986,8.0451,8.0451,1099786.1725
2012-12-27 10:20:00,21.04,21.05,20.94,20.97,1038013.7799952484,8.0451,8.0489,8.0069,8.0183,1038013.78
2012-12-27 10:30:00,20.96,21.02,20.96,21.01,369684.0104537895,8.0145,8.0374,8.0145,8.0336,369684.0105
2012-12-27 10:40:00,21.01,21.15,21.01,21.15,526253.2668092183,8.0336,8.0872,8.0336,8.0872,526253.2668
2012-12-27 10:50:00,21.15,21.19,21.12,21.13,762889.0472796389,8.0872,8.1024,8.0757,8.0795,762889.0473
2012-12-27 11:00:00,21.14,21.19,21.1,21.1,539795.6759325255,8.0833,8.1024,8.068,8.068,539795.6759
2012-12-27 11:10:00,21.1,21.13,21.04,21.12,538132.5730577335,8.068,8.0795,8.0451,8.0757,538132.5731
2012-12-27 11:20:00,21.12,21.16,21.1,21.1,318365.4074602043,8.0757,8.091,8.068,8.068,318365.4075
2012-12-27 11:30:00,21.1,21.14,21.1,21.11,215490.61534806367,8.068,8.0833,8.068,8.0719,215490.6153
2012-12-27 11:40:00,21.11,21.14,21.06,21.08,234735.0914706581,8.0719,8.0833,8.0527,8.0604,234735.0915
2012-12-27 11:50:00,21.08,21.09,21.02,21.05,334521.26395818486,8.0604,8.0642,8.0374,8.0489,334521.264
2012-12-27 12:00:00,21.05,21.07,21.0,21.02,369446.4243288192,8.0489,8.0566,8.0298,8.0374,369446.4243
2012-12-27 12:10:00,21.02,21.07,21.01,21.06,391541.93395105726,8.0374,8.0566,8.0336,8.0527,391541.934
2012-12-27 12:20:00,21.06,21.07,21.05,21.07,333095.747208363,8.0527,8.0566,8.0489,8.0566,333095.7472
2012-12-27 12:30:00,21.06,21.07,20.93,20.95,392967.4507008791,8.0527,8.0566,8.003,8.0107,392967.4507
2012-12-27 12:40:00,20.96,21.0,20.94,20.98,153718.22285578522,8.0145,8.0298,8.0069,8.0221,153718.2229
2012-12-27 12:50:00,20.98,20.99,20.91,20.97,332620.57495842245,8.0221,8.026,7.9954,8.0183,332620.575
2012-12-27 13:00:00,20.98,21.03,20.97,21.03,162033.73722974578,8.0221,8.0413,8.0183,8.0413,162033.7372
2012-12-27 13:10:00,21.03,21.08,21.03,21.05,283915.4193395105,8.0413,8.0604,8.0413,8.0489,283915.4193
2012-12-27 13:20:00,21.04,21.07,20.95,20.97,512710.8576859112,8.0451,8.0566,8.0107,8.0183,512710.8577
2012-12-27 13:30:00,20.97,20.97,20.95,20.96,228795.43834640057,8.0183,8.0183,8.0107,8.0145,228795.4383
2012-12-27 13:40:00,20.97,20.99,20.93,20.96,191732.0028510335,8.0183,8.026,8.003,8.0145,191732.0029
2012-12-27 13:50:00,20.96,20.99,20.94,20.95,164172.0123544785,8.0145,8.026,8.0069,8.0107,164172.0124
2012-12-27 14:00:00,20.95,20.97,20.91,20.92,224994.0603468757,8.0107,8.0183,7.9954,7.9992,224994.0603
2012-12-27 14:10:00,20.92,20.95,20.92,20.94,303159.895462105,7.9992,8.0107,7.9992,8.0069,303159.8955
2012-12-27 14:20:00,20.94,20.95,20.91,20.91,198622.00047517224,8.0069,8.0107,7.9954,7.9954,198622.0005
2012-12-27 14:30:00,20.91,20.95,20.91,20.95,188168.21097647896,7.9954,8.0107,7.9954,8.0107,188168.211
2012-12-27 14:40:00,20.94,21.07,20.93,21.04,736041.8151579947,8.0069,8.0566,8.003,8.0451,736041.8152
2012-12-27 14:50:00,21.04,21.07,21.01,21.07,526015.6806842481,8.0451,8.0566,8.0336,8.0566,526015.6807
2012-12-27 15:00:00,21.07,21.13,21.05,21.12,412211.9268234736,8.0566,8.0795,8.0489,8.0757,412211.9268
2012-12-27 15:10:00,21.12,21.15,21.09,21.14,194107.8641007365,8.0757,8.0872,8.0642,8.0833,194107.8641
2012-12-27 15:20:00,21.15,21.2,21.14,21.15,559040.15205512,8.0872,8.1063,8.0833,8.0872,559040.1521
2012-12-27 15:30:00,21.15,21.21,21.15,21.19,477785.6973152768,8.0872,8.1101,8.0872,8.1024,477785.6973
2012-12-27 15:40:00,21.19,21.24,21.19,21.19,651698.7407935377,8.1024,8.1216,8.1024,8.1024,651698.7408
2012-12-27 15:50:00,21.19,21.26,21.15,21.17,1352102.6372059872,8.1024,8.1292,8.0872,8.0948,1352102.6372
2012-12-28 09:30:00,21.0,21.06,20.95,21.02,416488.4770729389,8.0298,8.0527,8.0107,8.0374,416488.4771
2012-12-28 09:40:00,21.02,21.1,21.01,21.06,300546.4480874317,8.0374,8.068,8.0336,8.0527,300546.4481
2012-12-28 09:50:00,21.05,21.13,21.04,21.12,243050.6058446187,8.0489,8.0795,8.0451,8.0757,243050.6058
2012-12-28 10:00:00,21.12,21.16,21.07,21.07,358755.0487051556,8.0757,8.091,8.0566,8.0566,358755.0487
2012-12-28 10:10:00,21.07,21.09,20.99,21.05,360655.737704918,8.0566,8.0642,8.026,8.0489,360655.7377
2012-12-28 10:20:00,21.06,21.08,21.04,21.08,226894.74934663816,8.0527,8.0604,8.0451,8.0604,226894.7493
2012-12-28 10:30:00,21.08,21.13,21.07,21.07,272748.8714659064,8.0604,8.0795,8.0566,8.0566,272748.8715
2012-12-28 10:40:00,21.07,21.23,21.07,21.15,440009.5034449988,8.0566,8.1177,8.0566,8.0872,440009.5034
2012-12-28 10:50:00,21.15,21.18,21.14,21.14,203848.8952245189,8.0872,8.0986,8.0833,8.0833,203848.8952
2012-12-28 11:00:00,21.15,21.18,21.11,21.13,191019.2444761226,8.0872,8.0986,8.0719,8.0795,191019.2445
2012-12-28 11:10:00,21.13,21.15,21.11,21.12,150867.1893561416,8.0795,8.0872,8.0719,8.0757,150867.1894
2012-12-28 11:20:00,21.12,21.12,21.08,21.08,182703.73010216205,8.0757,8.0757,8.0604,8.0604,182703.7301
2012-12-28 11:30:00,21.08,21.1,21.07,21.09,110239.96198622,8.0604,8.068,8.0566,8.0642,110239.962
2012-12-28 11:40:00,21.09,21.12,21.07,21.08,243763.3642195296,8.0642,8.0757,8.0566,8.0604,243763.3642
2012-12-28 11:50:00,21.08,21.08,21.06,21.06,166785.45972915183,8.0604,8.0604,8.0527,8.0527,166785.4597
2012-12-28 12:00:00,21.06,21.08,21.04,21.04,519125.6830601093,8.0527,8.0604,8.0451,8.0451,519125.6831
2012-12-28 12:10:00,21.04,21.09,21.04,21.08,587550.4870515562,8.0451,8.0642,8.0451,8.0604,587550.4871
2012-12-28 12:20:00,21.08,21.12,21.07,21.12,222143.02684723213,8.0604,8.0757,8.0566,8.0757,222143.0268
2012-12-28 12:30:00,21.12,21.13,21.1,21.13,193632.6918507959,8.0757,8.0795,8.068,8.0795,193632.6919
2012-12-28 12:40:00,21.13,21.13,21.09,21.11,225469.23259681635,8.0795,8.0795,8.0642,8.0719,225469.2326
2012-12-28 12:50:00,21.11,21.13,21.08,21.08,145165.12235685435,8.0719,8.0795,8.0604,8.0604,145165.1224
2012-12-28 13:00:00,21.08,21.13,21.08,21.12,183891.6607270136,8.0604,8.0795,8.0604,8.0757,183891.6607
2012-12-28 13:10:00,21.12,21.15,21.12,21.15,167973.39035400332,8.0757,8.0872,8.0757,8.0872,167973.3904
2012-12-28 13:20:00,21.15,21.17,21.14,21.14,154193.39510572582,8.0872,8.0948,8.0833,8.0833,154193.3951
2012-12-28 13:30:00,21.15,21.16,21.13,21.16,104062.72273699216,8.0872,8.091,8.0795,8.091,104062.7227
2012-12-28 13:40:00,21.15,21.2,21.15,21.2,148253.74198146828,8.0872,8.1063,8.0872,8.1063,148253.742
2012-12-28 13:50:00,21.19,21.2,21.12,21.15,144927.53623188406,8.1024,8.1063,8.0757,8.0872,144927.5362
2012-12-28 14:00:00,21.15,21.16,21.11,21.14,143739.60560703254,8.0872,8.091,8.0719,8.0833,143739.6056
2012-12-28 14:10:00,21.13,21.14,21.1,21.12,112140.6509859824,8.0795,8.0833,8.068,8.0757,112140.651
2012-12-28 14:20:00,21.12,21.14,21.09,21.1,130672.36873366596,8.0757,8.0833,8.0642,8.068,130672.3687
2012-12-28 14:30:00,21.1,21.12,21.09,21.09,108814.4452363982,8.068,8.0757,8.0642,8.0642,108814.4452
2012-12-28 14:40:00,21.1,21.12,21.08,21.11,153480.6367308149,8.068,8.0757,8.0604,8.0719,153480.6367
2012-12-28 14:50:00,21.11,21.11,21.1,21.11,94796.8638631504,8.0719,8.0719,8.068,8.0719,94796.8639
2012-12-28 15:00:00,21.11,21.12,21.1,21.11,105488.23948681397,8.0719,8.0757,8.068,8.0719,105488.2395
2012-12-28 15:10:00,21.11,21.14,21.08,21.14,166072.7013542409,8.0719,8.0833,8.0604,8.0833,166072.7014
2012-12-28 15:20:00,21.14,21.15,21.11,21.12,137562.3663578047,8.0833,8.0872,8.0719,8.0757,137562.3664
2012-12-28 15:30:00,21.12,21.15,21.0,21.02,707769.0662865288,8.0757,8.0872,8.0298,8.0374,707769.0663
2012-12-28 15:40:00,21.02,21.07,21.0,21.03,866001.4255167498,8.0374,8.0566,8.0298,8.0413,866001.4255
2012-12-28 15:50:00,21.03,21.05,20.97,20.97,1525778.094559278,8.0413,8.0489,8.0183,8.0183,1525778.0946
2012-12-31 09:30:00,20.98,20.98,20.71,20.96,949394.1553813256,8.0221,8.0221,7.9189,8.0145,949394.1554
2012-12-31 09:40:00,20.97,21.09,20.96,21.02,504870.5155618912,8.0183,8.0642,8.0145,8.0374,504870.5156
2012-12-31 09:50:00,21.02,21.16,20.94,21.11,425516.7498218104,8.0374,8.091,8.0069,8.0719,425516.7498
2012-12-31 10:00:00,21.12,21.17,21.1,21.11,352340.22333095747,8.0757,8.0948,8.068,8.0719,352340.2233
2012-12-31 10:10:00,21.11,21.15,21.07,21.15,395580.8980755524,8.0719,8.0872,8.0566,8.0872,395580.8981
2012-12-31 10:20:00,21.15,21.21,21.12,21.14,435495.3670705631,8.0872,8.1101,8.0757,8.0833,435495.3671
2012-12-31 10:30:00,21.14,21.18,21.14,21.14,292706.10596341174,8.0833,8.0986,8.0833,8.0833,292706.106
2012-12-31 10:40:00,21.14,21.17,21.11,21.11,218341.64884770729,8.0833,8.0948,8.0719,8.0719,218341.6488
2012-12-31 10:50:00,21.11,21.12,21.07,21.07,248039.914468995,8.0719,8.0757,8.0566,8.0566,248039.9145
2012-12-31 11:00:00,21.07,21.14,21.07,21.1,268472.321216441,8.0566,8.0833,8.0566,8.068,268472.3212
2012-12-31 11:10:00,21.1,21.15,21.1,21.11,119030.64861012118,8.068,8.0872,8.068,8.0719,119030.6486
2012-12-31 11:20:00,21.12,21.12,21.07,21.08,149679.2587312901,8.0757,8.0757,8.0566,8.0604,149679.2587
2012-12-31 11:30:00,21.08,21.12,21.06,21.09,287241.6250890948,8.0604,8.0757,8.0527,8.0642,287241.6251
2012-12-31 11:40:00,21.09,21.11,21.07,21.1,205511.998099311,8.0642,8.0719,8.0566,8.068,205511.9981
2012-12-31 11:50:00,21.1,21.1,21.05,21.07,205274.4119743407,8.068,8.068,8.0489,8.0566,205274.412
2012-12-31 12:00:00,21.07,21.14,21.07,21.1,312425.7543359468,8.0566,8.0833,8.0566,8.068,312425.7543
2012-12-31 12:10:00,21.1,21.1,21.08,21.09,186980.28035162747,8.068,8.068,8.0604,8.0642,186980.2804
2012-12-31 12:20:00,21.09,21.09,21.07,21.09,225469.23259681635,8.0642,8.0642,8.0566,8.0642,225469.2326
2012-12-31 12:30:00,21.09,21.1,21.07,21.08,316939.89071038255,8.0642,8.068,8.0566,8.0604,316939.8907
2012-12-31 12:40:00,21.09,21.26,21.08,21.21,1031361.3684960798,8.0642,8.1292,8.0604,8.1101,1031361.3685
2012-12-31 12:50:00,21.21,21.24,21.11,21.13,428130.1971964837,8.1101,8.1216,8.0719,8.0795,428130.1972
2012-12-31 13:00:00,21.13,21.18,21.11,21.16,254454.73984319315,8.0795,8.0986,8.0719,8.091,254454.7398
2012-12-31 13:10:00,21.17,21.28,21.14,21.21,453314.3264433357,8.0948,8.1369,8.0833,8.1101,453314.3264
2012-12-31 13:20:00,21.2,21.27,21.2,21.23,205749.5842242813,8.1063,8.133,8.1063,8.1177,205749.5842
2012-12-31 13:30:00,21.23,21.25,21.21,21.23,154193.39510572582,8.1177,8.1254,8.1101,8.1177,154193.3951
2012-12-31 13:40:00,21.23,21.34,21.12,21.16,672606.3197909242,8.1177,8.1598,8.0757,8.091,672606.3198
2012-12-31 13:50:00,21.16,21.22,21.14,21.18,289142.3140888572,8.091,8.1139,8.0833,8.0986,289142.3141
2012-12-31 14:00:00,21.18,21.25,21.17,21.23,190306.4861012117,8.0986,8.1254,8.0948,8.1177,190306.4861
2012-12-31 14:10:00,21.22,21.26,21.21,21.24,146115.46685673558,8.1139,8.1292,8.1101,8.1216,146115.4669
2012-12-31 14:20:00,21.25,21.32,21.23,21.32,301496.7925873129,8.1254,8.1522,8.1177,8.1522,301496.7926
2012-12-31 14:30:00,21.32,21.34,21.3,21.32,297457.82846281776,8.1522,8.1598,8.1445,8.1522,297457.8285
2012-12-31 14:40:00,21.31,21.46,21.3,21.44,697077.6906628653,8.1483,8.2057,8.1445,8.198,697077.6907
2012-12-31 14:50:00,21.43,21.51,21.4,21.47,591827.0373010216,8.1942,8.2248,8.1827,8.2095,591827.0373
2012-12-31 15:00:00,21.48,21.55,21.47,21.48,537894.9869327631,8.2133,8.2401,8.2095,8.2133,537894.9869
2012-12-31 15:10:00,21.47,21.49,21.39,21.4,315989.54621050134,8.2095,8.2172,8.1789,8.1827,315989.5462
2012-12-31 15:20:00,21.39,21.43,21.34,21.35,484913.2810643858,8.1789,8.1942,8.1598,8.1636,484913.2811
2012-12-31 15:30:00,21.36,21.43,21.36,21.43,424328.8191969589,8.1675,8.1942,8.1675,8.1942,424328.8192
2012-12-31 15:40:00,21.43,21.45,21.39,21.44,546923.2596816346,8.1942,8.2019,8.1789,8.198,546923.2597
2012-12-31 15:50:00,21.44,21.5,21.4,21.48,1601092.8961748634,8.198,8.221,8.1827,8.2133,1601092.8962
2013-01-02 09:30:00,22.07,22.21,22.06,22.17,2738417.676407698,8.4389,8.4925,8.4351,8.4772,2738417.6764
2013-01-02 09:40:00,22.17,22.19,21.93,22.08,885958.6600142552,8.4772,8.4848,8.3854,8.4428,885958.66
2013-01-02 09:50:00,22.08,22.22,22.07,22.08,933475.8850083156,8.4428,8.4963,8.4389,8.4428,933475.885
2013-01-02 10:00:00,22.08,22.11,21.97,22.04,777381.8009028273,8.4428,8.4542,8.4007,8.4275,777381.8009
2013-01-02 10:10:00,22.04,22.14,22.03,22.03,607270.1354240912,8.4275,8.4657,8.4236,8.4236,607270.1354
2013-01-02 10:20:00,22.04,22.1,22.03,22.06,550962.2238061298,8.4275,8.4504,8.4236,8.4351,550962.2238
2013-01-02 10:30:00,22.06,22.1,22.03,22.05,616060.8220479924,8.4351,8.4504,8.4236,8.4313,616060.822
2013-01-02 10:40:00,22.06,22.07,21.96,21.96,517937.7524352578,8.4351,8.4389,8.3969,8.3969,517937.7524
2013-01-02 10:50:00,21.96,22.03,21.96,22.01,344262.2950819672,8.3969,8.4236,8.3969,8.416,344262.2951
2013-01-02 11:00:00,22.01,22.03,21.98,22.0,479686.3863150392,8.416,8.4236,8.4045,8.4122,479686.3863
2013-01-02 11:10:00,22.0,22.02,21.9,21.95,499643.6208125445,8.4122,8.4198,8.3739,8.393,499643.6208
2013-01-02 11:20:00,21.96,21.99,21.91,21.99,392017.1062009979,8.3969,8.4083,8.3778,8.4083,392017.1062
2013-01-02 11:30:00,21.98,22.04,21.97,22.0,444523.63981943455,8.4045,8.4275,8.4007,8.4122,444523.6398
2013-01-02 11:40:00,22.0,22.08,22.0,22.07,570444.2860536944,8.4122,8.4428,8.4122,8.4389,570444.2861
2013-01-02 11:50:00,22.07,22.08,22.0,22.01,229745.78284628177,8.4389,8.4428,8.4122,8.416,229745.7828
2013-01-02 12:00:00,22.01,22.04,21.98,22.02,207887.85934901403,8.416,8.4275,8.4045,8.4198,207887.8593
2013-01-02 12:10:00,22.02,22.08,22.01,22.07,254454.73984319315,8.4198,8.4428,8.416,8.4389,254454.7398
2013-01-02 12:20:00,22.06,22.08,22.02,22.07,313376.098835828,8.4351,8.4428,8.4198,8.4389,313376.0988
2013-01-02 12:30:00,22.07,22.1,22.06,22.08,220004.7517224994,8.4389,8.4504,8.4351,8.4428,220004.7517
2013-01-02 12:40:00,22.08,22.11,22.06,22.1,371347.1133285816,8.4428,8.4542,8.4351,8.4504,371347.1133
2013-01-02 12:50:00,22.1,22.15,22.1,22.14,322879.54383464006,8.4504,8.4695,8.4504,8.4657,322879.5438
2013-01-02 13:00:00,22.14,22.19,22.12,22.18,384889.5224518888,8.4657,8.4848,8.4581,8.481,384889.5225
2013-01-02 13:10:00,22.19,22.19,22.16,22.18,412924.6851983844,8.4848,8.4848,8.4733,8.481,412924.6852
2013-01-02 13:20:00,22.18,22.2,22.16,22.19,325968.163459254,8.481,8.4886,8.4733,8.4848,325968.1635
2013-01-02 13:30:00,22.19,22.19,22.17,22.18,326443.3357091946,8.4848,8.4848,8.4772,8.481,326443.3357
2013-01-02 13:40:00,22.18,22.22,22.17,22.22,645996.6737942505,8.481,8.4963,8.4772,8.4963,645996.6738
2013-01-02 13:50:00,22.22,22.27,22.2,22.25,794012.8296507484,8.4963,8.5154,8.4886,8.5078,794012.8297
2013-01-02 14:00:00,22.25,22.29,22.24,22.28,593965.3124257544,8.5078,8.5231,8.5039,8.5192,593965.3124
2013-01-02 14:10:00,22.28,22.34,22.27,22.34,898313.1385127109,8.5192,8.5422,8.5154,8.5422,898313.1385
2013-01-02 14:20:00,22.34,22.42,22.33,22.42,788073.1765264908,8.5422,8.5728,8.5384,8.5728,788073.1765
2013-01-02 14:30:00,22.41,22.43,22.36,22.39,1338560.22808268,8.5689,8.5766,8.5498,8.5613,1338560.2281
2013-01-02 14:40:00,22.39,22.4,22.28,22.31,1028985.5072463768,8.5613,8.5651,8.5192,8.5307,1028985.5072
2013-01-02 14:50:00,22.32,22.43,22.32,22.4,660964.5996673794,8.5345,8.5766,8.5345,8.5651,660964.5997
2013-01-02 15:00:00,22.4,22.47,22.4,22.45,1121406.5098598243,8.5651,8.5919,8.5651,8.5842,1121406.5099
2013-01-02 15:10:00,22.46,22.5,22.42,22.49,993110.0023758612,8.5881,8.6034,8.5728,8.5995,993110.0024
2013-01-02 15:20:00,22.49,22.53,22.48,22.51,1009741.0311237824,8.5995,8.6148,8.5957,8.6072,1009741.0311
2013-01-02 15:30:00,22.51,22.53,22.46,22.52,1091470.6581135662,8.6072,8.6148,8.5881,8.611,1091470.6581
2013-01-02 15:40:00,22.52,22.53,22.44,22.46,2472558.8025659304,8.611,8.6148,8.5804,8.5881,2472558.8026
2013-01-02 15:50:00,22.46,22.6,22.46,22.56,3372297.457828463,8.5881,8.6416,8.5881,8.6263,3372297.4578
2013-01-03 09:30:00,22.52,22.58,22.38,22.39,1205987.1703492517,8.611,8.6339,8.5575,8.5613,1205987.1703
2013-01-03 09:40:00,22.39,22.47,22.36,22.38,792349.7267759563,8.5613,8.5919,8.5498,8.5575,792349.7268
2013-01-03 09:50:00,22.38,22.48,22.37,22.46,676170.1116654788,8.5575,8.5957,8.5536,8.5881,676170.1117
2013-01-03 10:00:00,22.46,22.47,22.38,22.44,889760.03801378,8.5881,8.5919,8.5575,8.5804,889760.038
2013-01-03 10:10:00,22.44,22.44,22.26,22.27,1272511.2853409362,8.5804,8.5804,8.5116,8.5154,1272511.2853
2013-01-03 10:20:00,22.27,22.35,22.24,22.33,779757.6621525303,8.5154,8.546,8.5039,8.5384,779757.6622
2013-01-03 10:30:00,22.33,22.36,22.31,22.33,655262.5326680922,8.5384,8.5498,8.5307,8.5384,655262.5327
2013-01-03 10:40:00,22.33,22.34,22.28,22.29,449750.5345687812,8.5384,8.5422,8.5192,8.5231,449750.5346
2013-01-03 10:50:00,22.28,22.3,22.24,22.24,438108.8144452364,8.5192,8.5269,8.5039,8.5039,438108.8144
2013-01-03 11:00:00,22.25,22.26,22.21,22.26,883820.3848895225,8.5078,8.5116,8.4925,8.5116,883820.3849
2013-01-03 11:10:00,22.26,22.3,22.25,22.27,377049.1803278689,8.5116,8.5269,8.5078,8.5154,377049.1803
2013-01-03 11:20:00,22.26,22.33,22.26,22.32,518888.096935139,8.5116,8.5384,8.5116,8.5345,518888.0969
2013-01-03 11:30:00,22.32,22.34,22.31,22.32,512473.2715609408,8.5345,8.5422,8.5307,8.5345,512473.2716
2013-01-03 11:40:00,22.32,22.34,22.31,22.32,293656.45046329295,8.5345,8.5422,8.5307,8.5345,293656.4505
2013-01-03 11:50:00,22.32,22.33,22.24,22.24,459966.7379425042,8.5345,8.5384,8.5039,8.5039,459966.7379
2013-01-03 12:00:00,22.24,22.29,22.24,22.26,382988.8334521264,8.5039,8.5231,8.5039,8.5116,382988.8335
2013-01-03 12:10:00,22.26,22.27,22.23,22.25,301259.2064623426,8.5116,8.5154,8.5001,8.5078,301259.2065
2013-01-03 12:20:00,22.25,22.28,22.25,22.25,313851.2710857686,8.5078,8.5192,8.5078,8.5078,313851.2711
2013-01-03 12:30:00,22.26,22.27,22.18,22.19,736992.159657876,8.5116,8.5154,8.481,8.4848,736992.1597
2013-01-03 12:40:00,22.19,22.22,22.18,22.19,396056.070325493,8.4848,8.4963,8.481,8.4848,396056.0703
2013-01-03 12:50:00,22.19,22.23,22.18,22.18,291755.76146353054,8.4848,8.5001,8.481,8.481,291755.7615
2013-01-03 13:00:00,22.19,22.2,22.14,22.14,471608.458066049,8.4848,8.4886,8.4657,8.4657,471608.4581
2013-01-03 13:10:00,22.15,22.19,22.14,22.18,485863.62556426704,8.4695,8.4848,8.4657,8.481,485863.6256
2013-01-03 13:20:00,22.19,22.25,22.19,22.25,616060.8220479924,8.4848,8.5078,8.4848,8.5078,616060.822
2013-01-03 13:30:00,22.25,22.27,22.24,22.27,186980.28035162747,8.5078,8.5154,8.5039,8.5154,186980.2804
2013-01-03 13:40:00,22.27,22.27,22.27,22.27,0.0,8.5154,8.5154,8.5154,8.5154,0.0
2013-01-03 13:50:00,22.26,22.27,22.2,22.22,324542.6467094322,8.5116,8.5154,8.4886,8.4963,324542.6467
2013-01-03 14:00:00,22.22,22.22,22.12,22.12,733190.7816583512,8.4963,8.4963,8.4581,8.4581,733190.7817
2013-01-03 14:10:00,22.12,22.22,22.1,22.14,394868.1397006415,8.4581,8.4963,8.4504,8.4657,394868.1397
2013-01-03 14:20:00,22.19,22.27,22.1,22.12,466619.1494416726,8.4848,8.5154,8.4504,8.4581,466619.1494
2013-01-03 14:30:00,22.12,22.12,22.04,22.05,387027.7975766215,8.4581,8.4581,8.4275,8.4313,387027.7976
2013-01-03 14:40:00,22.04,22.08,22.03,22.04,449988.1206937515,8.4275,8.4428,8.4236,8.4275,449988.1207
2013-01-03 14:50:00,22.04,22.08,22.03,22.05,457828.4628177715,8.4275,8.4428,8.4236,8.4313,457828.4628
2013-01-03 15:00:00,22.05,22.07,22.03,22.03,444761.2259444048,8.4313,8.4389,8.4236,8.4236,444761.2259
2013-01-03 15:10:00,22.03,22.06,21.99,22.0,515561.8911855548,8.4236,8.4351,8.4083,8.4122,515561.8912
2013-01-03 15:20:00,22.0,22.03,21.97,22.0,644333.5709194583,8.4122,8.4236,8.4007,8.4122,644333.5709
2013-01-03 15:30:00,22.0,22.01,21.95,21.98,837728.6766452839,8.4122,8.416,8.393,8.4045,837728.6766
2013-01-03 15:40:00,21.98,22.06,21.98,22.05,1077690.6628652888,8.4045,8.4351,8.4045,8.4313,1077690.6629
2013-01-03 15:50:00,22.06,22.1,22.03,22.1,2430030.8861962464,8.4351,8.4504,8.4236,8.4504,2430030.8862
2013-01-04 09:30:00,22.08,22.16,22.03,22.16,595390.8291755762,8.4428,8.4733,8.4236,8.4733,595390.8292
2013-01-04 09:40:00,22.16,22.21,22.15,22.19,435020.1948206225,8.4733,8.4925,8.4695,8.4848,435020.1948
2013-01-04 09:50:00,22.2,22.24,22.18,22.24,403658.8263245426,8.4886,8.5039,8.481,8.5039,403658.8263
2013-01-04 10:00:00,22.23,22.25,22.08,22.08,554288.429555714,8.5001,8.5078,8.4428,8.4428,554288.4296
2013-01-04 10:10:00,22.08,22.18,22.08,22.17,484200.5226894749,8.4428,8.481,8.4428,8.4772,484200.5227
2013-01-04 10:20:00,22.17,22.21,22.12,22.18,498930.8624376337,8.4772,8.4925,8.4581,8.481,498930.8624
2013-01-04 10:30:00,22.18,22.19,22.1,22.11,377999.5248277501,8.481,8.4848,8.4504,8.4542,377999.5248
2013-01-04 10:40:00,22.11,22.13,22.06,22.1,292230.9337134712,8.4542,8.4619,8.4351,8.4504,292230.9337
2013-01-04 10:50:00,22.1,22.11,21.98,22.03,663578.0470420527,8.4504,8.4542,8.4045,8.4236,663578.047
2013-01-04 11:00:00,22.04,22.13,22.03,22.11,296507.48396293656,8.4275,8.4619,8.4236,8.4542,296507.484
2013-01-04 11:10:00,22.11,22.17,22.11,22.14,215253.02922309336,8.4542,8.4772,8.4542,8.4657,215253.0292
2013-01-04 11:20:00,22.14,22.16,22.12,22.16,153005.46448087433,8.4657,8.4733,8.4581,8.4733,153005.4645
2013-01-04 11:30:00,22.16,22.2,22.15,22.19,213352.34022333092,8.4733,8.4886,8.4695,8.4848,213352.3402
2013-01-04 11:40:00,22.19,22.22,22.17,22.21,199097.17272511285,8.4848,8.4963,8.4772,8.4925,199097.1727
2013-01-04 11:50:00,22.21,22.24,22.2,22.22,335709.19458303635,8.4925,8.5039,8.4886,8.4963,335709.1946
2013-01-04 12:00:00,22.22,22.25,22.22,22.23,121644.09598479448,8.4963,8.5078,8.4963,8.5001,121644.096
2013-01-04 12:10:00,22.22,22.26,22.22,22.24,166785.45972915183,8.4963,8.5116,8.4963,8.5039,166785.4597
2013-01-04 12:20:00,22.24,22.27,22.24,22.26,218579.2349726776,8.5039,8.5154,8.5039,8.5116,218579.235
2013-01-04 12:30:00,22.26,22.31,22.26,22.31,403658.8263245426,8.5116,8.5307,8.5116,8.5307,403658.8263
2013-01-04 12:40:00,22.31,22.32,22.3,22.32,238536.46947018296,8.5307,8.5345,8.5269,8.5345,238536.4695
2013-01-04 12:50:00,22.32,22.32,22.3,22.31,310049.89308624377,8.5345,8.5345,8.5269,8.5307,310049.8931
2013-01-04 13:00:00,22.31,22.32,22.3,22.32,292468.51983844145,8.5307,8.5345,8.5269,8.5345,292468.5198
2013-01-04 13:10:00,22.32,22.32,22.31,22.32,143026.84723212165,8.5345,8.5345,8.5307,8.5345,143026.8472
2013-01-04 13:20:00,22.32,22.35,22.31,22.35,243050.6058446187,8.5345,8.546,8.5307,8.546,243050.6058
2013-01-04 13:30:00,22.35,22.35,22.34,22.35,183891.6607270136,8.546,8.546,8.5422,8.546,183891.6607
2013-01-04 13:40:00,22.35,22.36,22.34,22.35,260631.979092421,8.546,8.5498,8.5422,8.546,260631.9791
2013-01-04 13:50:00,22.35,22.35,22.26,22.28,494179.1399382276,8.546,8.546,8.5116,8.5192,494179.1399
2013-01-04 14:00:00,22.28,22.33,22.28,22.32,330957.47208363033,8.5192,8.5384,8.5192,8.5345,330957.4721
2013-01-04 14:10:00,22.32,22.33,22.31,22.31,179377.5243525778,8.5345,8.5384,8.5307,8.5307,179377.5244
2013-01-04 14:20:00,22.31,22.32,22.31,22.32,221192.68234735093,8.5307,8.5345,8.5307,8.5345,221192.6823
2013-01-04 14:30:00,22.32,22.32,22.3,22.3,246614.3977191732,8.5345,8.5345,8.5269,8.5269,246614.3977
2013-01-04 14:40:00,22.3,22.3,22.29,22.3,334996.43620812544,8.5269,8.5269,8.5231,8.5269,334996.4362
2013-01-04 14:50:00,22.3,22.31,22.29,22.3,167973.39035400332,8.5269,8.5307,8.5231,8.5269,167973.3904
2013-01-04 15:00:00,22.3,22.32,22.3,22.32,439296.7450700879,8.5269,8.5345,8.5269,8.5345,439296.7451
2013-01-04 15:10:00,22.32,22.32,22.27,22.27,316464.7184604419,8.5345,8.5345,8.5154,8.5154,316464.7185
2013-01-04 15:20:00,22.27,22.28,22.26,22.26,618436.6832976955,8.5154,8.5192,8.5116,8.5116,618436.6833
2013-01-04 15:30:00,22.27,22.27,22.24,22.24,457828.4628177715,8.5154,8.5154,8.5039,8.5039,457828.4628
2013-01-04 15:40:00,22.24,22.24,22.21,22.22,698028.0351627466,8.5039,8.5039,8.4925,8.4963,698028.0352
2013-01-04 15:50:00,22.22,22.24,22.19,22.22,1460917.0824423854,8.4963,8.5039,8.4848,8.4963,1460917.0824
2013-01-07 09:30:00,22.11,22.17,21.91,21.96,1204799.2397244002,8.4542,8.4772,8.3778,8.3969,1204799.2397
2013-01-07 09:40:00,21.96,22.09,21.96,22.06,499881.2069375149,8.3969,8.4466,8.3969,8.4351,499881.2069
2013-01-07 09:50:00,22.07,22.07,22.01,22.05,458066.04894274176,8.4389,8.4389,8.416,8.4313,458066.0489
2013-01-07 10:00:00,22.06,22.12,22.03,22.1,483725.3504395344,8.4351,8.4581,8.4236,8.4504,483725.3504
2013-01-07 10:10:00,22.1,22.13,22.02,22.03,344024.7089569969,8.4504,8.4619,8.4198,8.4236,344024.709
2013-01-07 10:20:00,22.03,22.11,21.99,22.1,469945.35519125685,8.4236,8.4542,8.4083,8.4504,469945.3552
2013-01-07 10:30:00,22.1,22.16,22.09,22.16,636255.6426704681,8.4504,8.4733,8.4466,8.4733,636255.6427
2013-01-07 10:40:00,22.16,22.16,22.12,22.14,277025.42171537183,8.4733,8.4733,8.4581,8.4657,277025.4217
2013-01-07 10:50:00,22.13,22.14,22.04,22.04,412449.5129484438,8.4619,8.4657,8.4275,8.4275,412449.5129
2013-01-07 11:00:00,22.05,22.1,22.04,22.09,243050.6058446187,8.4313,8.4504,8.4275,8.4466,243050.6058
2013-01-07 11:10:00,22.09,22.12,22.07,22.11,421240.199572345,8.4466,8.4581,8.4389,8.4542,421240.1996
2013-01-07 11:20:00,22.12,22.13,22.08,22.12,394155.3813257306,8.4581,8.4619,8.4428,8.4581,394155.3813
2013-01-07 11:30:00,22.12,22.16,22.12,22.14,526966.0251841292,8.4581,8.4733,8.4581,8.4657,526966.0252
2013-01-07 11:40:00,22.14,22.16,22.1,22.11,619862.2000475172,8.4657,8.4733,8.4504,8.4542,619862.2
2013-01-07 11:50:00,22.11,22.12,22.06,22.06,448800.1900689,8.4542,8.4581,8.4351,8.4351,448800.1901
2013-01-07 12:00:00,22.06,22.07,22.03,22.06,337609.8835827988,8.4351,8.4389,8.4236,8.4351,337609.8836
2013-01-07 12:10:00,22.06,22.09,22.06,22.08,266809.21834164887,8.4351,8.4466,8.4351,8.4428,266809.2183
2013-01-07 12:20:00,22.08,22.1,22.05,22.08,445711.5704442861,8.4428,8.4504,8.4313,8.4428,445711.5704
2013-01-07 12:30:00,22.07,22.12,22.06,22.11,606319.79092421,8.4389,8.4581,8.4351,8.4542,606319.7909
2013-01-07 12:40:00,22.11,22.14,22.1,22.14,237586.12497030167,8.4542,8.4657,8.4504,8.4657,237586.125
2013-01-07 12:50:00,22.14,22.14,22.1,22.12,276312.6633404609,8.4657,8.4657,8.4504,8.4581,276312.6633
2013-01-07 13:00:00,22.12,22.14,22.1,22.11,170349.25160370636,8.4581,8.4657,8.4504,8.4542,170349.2516
2013-01-07 13:10:00,22.11,22.12,22.1,22.11,147540.9836065574,8.4542,8.4581,8.4504,8.4542,147540.9836
2013-01-07 13:20:00,22.11,22.13,22.1,22.12,154430.98123069614,8.4542,8.4619,8.4504,8.4581,154430.9812
2013-01-07 13:30:00,22.12,22.12,22.1,22.1,217153.7182228558,8.4581,8.4581,8.4504,8.4504,217153.7182
2013-01-07 13:40:00,22.1,22.12,22.1,22.11,282014.73033974814,8.4504,8.4581,8.4504,8.4542,282014.7303
2013-01-07 13:50:00,22.11,22.17,22.11,22.14,283915.4193395105,8.4542,8.4772,8.4542,8.4657,283915.4193
2013-01-07 14:00:00,22.14,22.14,22.12,22.13,201948.2062247565,8.4657,8.4657,8.4581,8.4619,201948.2062
2013-01-07 14:10:00,22.13,22.16,22.11,22.15,306961.27346162987,8.4619,8.4733,8.4542,8.4695,306961.2735
2013-01-07 14:20:00,22.15,22.22,22.15,22.22,349726.77595628414,8.4695,8.4963,8.4695,8.4963,349726.776
2013-01-07 14:30:00,22.22,22.25,22.22,22.25,705630.7911617962,8.4963,8.5078,8.4963,8.5078,705630.7912
2013-01-07 14:40:00,22.25,22.41,22.25,22.41,1025421.7153718224,8.5078,8.5689,8.5078,8.5689,1025421.7154
2013-01-07 14:50:00,22.41,22.46,22.38,22.46,1082442.3853646948,8.5689,8.5881,8.5575,8.5881,1082442.3854
2013-01-07 15:00:00,22.46,22.48,22.38,22.39,920408.6481349488,8.5881,8.5957,8.5575,8.5613,920408.6481
2013-01-07 15:10:00,22.39,22.46,22.39,22.46,795438.3464005702,8.5613,8.5881,8.5613,8.5881,795438.3464
2013-01-07 15:20:00,22.46,22.49,22.45,22.48,628890.4727963887,8.5881,8.5995,8.5842,8.5957,628890.4728
2013-01-07 15:30:00,22.48,22.48,22.44,22.45,687099.0734141127,8.5957,8.5957,8.5804,8.5842,687099.0734
2013-01-07 15:40:00,22.45,22.55,22.44,22.5,2298645.759087669,8.5842,8.6225,8.5804,8.6034,2298645.7591
2013-01-07 15:50:00,22.5,22.53,22.44,22.52,2926110.715134236,8.6034,8.6148,8.5804,8.611,2926110.7151
2013-01-08 09:30:00,22.46,22.81,22.45,22.75,2572107.3889284865,8.5881,8.7219,8.5842,8.6989,2572107.3889
2013-01-08 09:40:00,22.75,22.75,22.6,22.69,1271560.940841055,8.6989,8.6989,8.6416,8.676,1271560.9408
2013-01-08 09:50:00,22.69,22.7,22.47,22.5,978142.0765027322,8.676,8.6798,8.5919,8.6034,978142.0765
2013-01-08 10:00:00,22.5,22.51,22.38,22.49,1281301.9719648373,8.6034,8.6072,8.5575,8.5995,1281301.972
2013-01-08 10:10:00,22.49,22.53,22.33,22.34,912093.1337609884,8.5995,8.6148,8.5384,8.5422,912093.1338
2013-01-08 10:20:00,22.34,22.52,22.32,22.51,684960.7982893799,8.5422,8.611,8.5345,8.6072,684960.7983
2013-01-08 10:30:00,22.51,22.52,22.35,22.35,557139.4630553576,8.6072,8.611,8.546,8.546,557139.4631
2013-01-08 10:40:00,22.35,22.45,22.33,22.45,531004.9893086244,8.546,8.5842,8.5384,8.5842,531004.9893
2013-01-08 10:50:00,22.45,22.48,22.4,22.41,352102.6372059872,8.5842,8.5957,8.5651,8.5689,352102.6372
2013-01-08 11:00:00,22.41,22.49,22.39,22.44,581610.8339272987,8.5689,8.5995,8.5613,8.5804,581610.8339
2013-01-08 11:10:00,22.43,22.49,22.41,22.41,755286.2912805892,8.5766,8.5995,8.5689,8.5689,755286.2913
2013-01-08 11:20:00,22.41,22.41,22.38,22.39,401282.96507483965,8.5689,8.5689,8.5575,8.5613,401282.9651
2013-01-08 11:30:00,22.39,22.4,22.36,22.39,350677.12045616534,8.5613,8.5651,8.5498,8.5613,350677.1205
2013-01-08 11:40:00,22.39,22.41,22.38,22.41,253504.39534331195,8.5613,8.5689,8.5575,8.5689,253504.3953
2013-01-08 11:50:00,22.41,22.42,22.38,22.42,172962.69897837966,8.5689,8.5728,8.5575,8.5728,172962.699
2013-01-08 12:00:00,22.42,22.46,22.41,22.44,214302.68472321212,8.5728,8.5881,8.5689,8.5804,214302.6847
2013-01-08 12:10:00,22.44,22.48,22.43,22.48,253266.8092183417,8.5804,8.5957,8.5766,8.5957,253266.8092
2013-01-08 12:20:00,22.48,22.49,22.43,22.43,129959.61035875505,8.5957,8.5995,8.5766,8.5766,129959.6104
2013-01-08 12:30:00,22.43,22.46,22.38,22.39,211451.6512235685,8.5766,8.5881,8.5575,8.5613,211451.6512
2013-01-08 12:40:00,22.4,22.4,22.38,22.4,123307.1988595866,8.5651,8.5651,8.5575,8.5651,123307.1989
2013-01-08 12:50:00,22.4,22.43,22.35,22.35,232121.6440959848,8.5651,8.5766,8.546,8.546,232121.6441
2013-01-08 13:00:00,22.35,22.4,22.35,22.38,162984.08172962698,8.546,8.5651,8.546,8.5575,162984.0817
2013-01-08 13:10:00,22.38,22.41,22.37,22.4,197196.48372535044,8.5575,8.5689,8.5536,8.5651,197196.4837
2013-01-08 13:20:00,22.4,22.4,22.38,22.38,134236.1606082205,8.5651,8.5651,8.5575,8.5575,134236.1606
2013-01-08 13:30:00,22.38,22.4,22.38,22.39,137562.3663578047,8.5575,8.5651,8.5575,8.5613,137562.3664
2013-01-08 13:40:00,22.39,22.39,22.25,22.25,802328.344024709,8.5613,8.5613,8.5078,8.5078,802328.344
2013-01-08 13:50:00,22.26,22.27,22.1,22.13,1857210.7388928488,8.5116,8.5154,8.4504,8.4619,1857210.7389
2013-01-08 14:00:00,22.13,22.25,22.13,22.21,1305298.1705868377,8.4619,8.5078,8.4619,8.4925,1305298.1706
2013-01-08 14:10:00,22.22,22.28,22.22,22.27,472558.8025659302,8.4963,8.5192,8.4963,8.5154,472558.8026
2013-01-08 14:20:00,22.27,22.27,22.21,22.21,321454.0270848182,8.5154,8.5154,8.4925,8.4925,321454.0271
2013-01-08 14:30:00,22.21,22.23,22.17,22.19,290330.2447137087,8.4925,8.5001,8.4772,8.4848,290330.2447
2013-01-08 14:40:00,22.19,22.19,22.14,22.18,320266.09645996673,8.4848,8.4848,8.4657,8.481,320266.0965
2013-01-08 14:50:00,22.18,22.19,22.16,22.18,234022.3330957472,8.481,8.4848,8.4733,8.481,234022.3331
2013-01-08 15:00:00,22.18,22.27,22.18,22.26,669517.7001663103,8.481,8.5154,8.481,8.5116,669517.7002
2013-01-08 15:10:00,22.26,22.28,22.25,22.27,492040.8648134949,8.5116,8.5192,8.5078,8.5154,492040.8648
2013-01-08 15:20:00,22.27,22.28,22.22,22.23,485388.45331432647,8.5154,8.5192,8.4963,8.5001,485388.4533
2013-01-08 15:30:00,22.23,22.24,22.18,22.18,430506.0584461868,8.5001,8.5039,8.481,8.481,430506.0584
2013-01-08 15:40:00,22.18,22.19,22.14,22.18,663102.8747921122,8.481,8.4848,8.4657,8.481,663102.8748
2013-01-08 15:50:00,22.18,22.21,22.14,22.14,2060109.2896174863,8.481,8.4925,8.4657,8.4657,2060109.2896
2013-01-09 09:30:00,22.23,22.3,22.2,22.23,674269.4226657164,8.5001,8.5269,8.4886,8.5001,674269.4227
2013-01-09 09:40:00,22.23,22.23,22.13,22.14,492278.4509384652,8.5001,8.5001,8.4619,8.4657,492278.4509
2013-01-09 09:50:00,22.14,22.17,22.08,22.17,589926.3483012592,8.4657,8.4772,8.4428,8.4772,589926.3483
2013-01-09 10:00:00,22.17,22.3,22.16,22.28,722499.4060346875,8.4772,8.5269,8.4733,8.5192,722499.406
2013-01-09 10:10:00,22.28,22.48,22.27,22.48,791636.9684010454,8.5192,8.5957,8.5154,8.5957,791636.9684
2013-01-09 10:20:00,22.48,22.48,22.38,22.39,468519.838441435,8.5957,8.5957,8.5575,8.5613,468519.8384
2013-01-09 10:30:00,22.39,22.4,22.32,22.33,418626.7521976717,8.5613,8.5651,8.5345,8.5384,418626.7522
2013-01-09 10:40:00,22.33,22.4,22.3,22.3,531480.161558565,8.5384,8.5651,8.5269,8.5269,531480.1616
2013-01-09 10:50:00,22.31,22.34,22.29,22.34,324305.0605844619,8.5307,8.5422,8.5231,8.5422,324305.0606
2013-01-09 11:00:00,22.34,22.36,22.31,22.35,440247.0895699691,8.5422,8.5498,8.5307,8.546,440247.0896
2013-01-09 11:10:00,22.35,22.35,22.3,22.3,304110.23996198626,8.546,8.546,8.5269,8.5269,304110.24
2013-01-09 11:20:00,22.3,22.3,22.27,22.27,290092.6585887384,8.5269,8.5269,8.5154,8.5154,290092.6586
2013-01-09 11:30:00,22.27,22.32,22.25,22.27,369684.0104537895,8.5154,8.5345,8.5078,8.5154,369684.0105
2013-01-09 11:40:00,22.27,22.3,22.26,22.28,452363.98194345454,8.5154,8.5269,8.5116,8.5192,452363.9819
2013-01-09 11:50:00,22.28,22.29,22.22,22.26,289617.48633879784,8.5192,8.5231,8.4963,8.5116,289617.4863
2013-01-09 12:00:00,22.25,22.26,22.24,22.26,172487.52672843906,8.5078,8.5116,8.5039,8.5116,172487.5267
2013-01-09 12:10:00,22.26,22.29,22.26,22.28,214777.8569731528,8.5116,8.5231,8.5116,8.5192,214777.857
2013-01-09 12:20:00,22.28,22.3,22.25,22.26,261819.90971727253,8.5192,8.5269,8.5078,8.5116,261819.9097
2013-01-09 12:30:00,22.26,22.27,22.23,22.27,367308.1492040865,8.5116,8.5154,8.5001,8.5154,367308.1492
2013-01-09 12:40:00,22.27,22.27,22.24,22.26,416250.89094796864,8.5154,8.5154,8.5039,8.5116,416250.8909
2013-01-09 12:50:00,22.26,22.27,22.24,22.27,320741.26870990737,8.5116,8.5154,8.5039,8.5154,320741.2687
2013-01-09 13:00:00,22.26,22.27,22.24,22.24,457828.4628177715,8.5116,8.5154,8.5039,8.5039,457828.4628
2013-01-09 13:10:00,22.24,22.25,22.22,22.24,312900.9265858874,8.5039,8.5078,8.4963,8.5039,312900.9266
2013-01-09 13:20:00,22.24,22.27,22.23,22.27,500593.96531242575,8.5039,8.5154,8.5001,8.5154,500593.9653
2013-01-09 13:30:00,22.27,22.28,22.26,22.28,558089.8075552388,8.5154,8.5192,8.5116,8.5192,558089.8076
2013-01-09 13:40:00,22.28,22.28,22.23,22.24,313376.098835828,8.5192,8.5192,8.5001,8.5039,313376.0988
2013-01-09 13:50:00,22.24,22.24,22.21,22.23,316939.89071038255,8.5039,8.5039,8.4925,8.5001,316939.8907
2013-01-09 14:00:00,22.23,22.25,22.22,22.23,293181.2782133524,8.5001,8.5078,8.4963,8.5001,293181.2782
2013-01-09 14:10:00,22.23,22.27,22.23,22.24,327631.2663340461,8.5001,8.5154,8.5001,8.5039,327631.2663
2013-01-09 14:20:00,22.24,22.26,22.22,22.24,301259.2064623426,8.5039,8.5116,8.4963,8.5039,301259.2065
2013-01-09 14:30:00,22.24,22.26,22.22,22.23,277025.42171537183,8.5039,8.5116,8.4963,8.5001,277025.4217
2013-01-09 14:40:00,22.23,22.24,22.21,22.22,284628.1777144215,8.5001,8.5039,8.4925,8.4963,284628.1777
2013-01-09 14:50:00,22.22,22.23,22.19,22.2,275837.49109052034,8.4963,8.5001,8.4848,8.4886,275837.4911
2013-01-09 15:00:00,22.19,22.21,22.17,22.18,443810.8814445236,8.4848,8.4925,8.4772,8.481,443810.8814
2013-01-09 15:10:00,22.18,22.22,22.16,22.21,439771.9173200285,8.481,8.4963,8.4733,8.4925,439771.9173
2013-01-09 15:20:00,22.21,22.23,22.18,22.19,613209.7885483488,8.4925,8.5001,8.481,8.4848,613209.7885
2013-01-09 15:30:00,22.18,22.19,22.13,22.18,612021.8579234973,8.481,8.4848,8.4619,8.481,612021.8579
2013-01-09 15:40:00,22.18,22.18,22.14,22.15,606794.9631741507,8.481,8.481,8.4657,8.4695,606794.9632
2013-01-09 15:50:00,22.16,22.21,22.16,22.21,1438583.986695177,8.4733,8.4925,8.4733,8.4925,1438583.9867
2013-01-10 09:30:00,22.45,22.52,22.26,22.3,987645.5215015444,8.5842,8.611,8.5116,8.5269,987645.5215
2013-01-10 09:40:00,22.3,22.32,22.26,22.31,656212.8771679734,8.5269,8.5345,8.5116,8.5307,656212.8772
2013-01-10 09:50:00,22.3,22.31,22.24,22.31,359467.80708006653,8.5269,8.5307,8.5039,8.5307,359467.8071
2013-01-10 10:00:00,22.31,22.31,22.24,22.26,461392.254692326,8.5307,8.5307,8.5039,8.5116,461392.2547
2013-01-10 10:10:00,22.26,22.27,22.21,22.22,270135.42409123306,8.5116,8.5154,8.4925,8.4963,270135.4241
2013-01-10 10:20:00,22.22,22.22,22.19,22.19,286291.2805892136,8.4963,8.4963,8.4848,8.4848,286291.2806
2013-01-10 10:30:00,22.19,22.19,22.08,22.12,759562.8415300547,8.4848,8.4848,8.4428,8.4581,759562.8415
2013-01-10 10:40:00,22.12,22.16,22.08,22.12,261582.3235923022,8.4581,8.4733,8.4428,8.4581,261582.3236
2013-01-10 10:50:00,22.12,22.19,22.11,22.15,557852.2214302685,8.4581,8.4848,8.4542,8.4695,557852.2214
2013-01-10 11:00:00,22.15,22.2,22.12,22.16,405084.3430743645,8.4695,8.4886,8.4581,8.4733,405084.3431
2013-01-10 11:10:00,22.15,22.16,22.07,22.08,303635.0677120456,8.4695,8.4733,8.4389,8.4428,303635.0677
2013-01-10 11:20:00,22.09,22.14,22.08,22.12,149679.2587312901,8.4466,8.4657,8.4428,8.4581,149679.2587
2013-01-10 11:30:00,22.13,22.17,22.12,22.14,185554.76360180567,8.4619,8.4772,8.4581,8.4657,185554.7636
2013-01-10 11:40:00,22.14,22.16,22.12,22.14,310049.89308624377,8.4657,8.4733,8.4581,8.4657,310049.8931
2013-01-10 11:50:00,22.13,22.17,22.11,22.16,143739.60560703254,8.4619,8.4772,8.4542,8.4733,143739.6056
2013-01-10 12:00:00,22.16,22.17,22.13,22.13,241862.6752197672,8.4733,8.4772,8.4619,8.4619,241862.6752
2013-01-10 12:10:00,22.14,22.19,22.13,22.19,252316.46471846043,8.4657,8.4848,8.4619,8.4848,252316.4647
2013-01-10 12:20:00,22.19,22.19,22.16,22.17,151104.7754811119,8.4848,8.4848,8.4733,8.4772,151104.7755
2013-01-10 12:30:00,22.17,22.19,22.16,22.18,165835.11522927062,8.4772,8.4848,8.4733,8.481,165835.1152
2013-01-10 12:40:00,22.18,22.19,22.16,22.19,142076.50273224045,8.481,8.4848,8.4733,8.4848,142076.5027
2013-01-10 12:50:00,22.19,22.2,22.16,22.2,141126.15823235924,8.4848,8.4886,8.4733,8.4886,141126.1582
2013-01-10 13:00:00,22.19,22.21,22.18,22.19,162271.3233547161,8.4848,8.4925,8.481,8.4848,162271.3234
2013-01-10 13:10:00,22.2,22.22,22.19,22.22,198384.414350202,8.4886,8.4963,8.4848,8.4963,198384.4144
2013-01-10 13:20:00,22.22,22.25,22.22,22.22,183178.90235210265,8.4963,8.5078,8.4963,8.4963,183178.9024
2013-01-10 13:30:00,22.22,22.23,22.2,22.2,157282.01473033975,8.4963,8.5001,8.4886,8.4886,157282.0147
2013-01-10 13:40:00,22.2,22.22,22.19,22.21,181990.9717272512,8.4886,8.4963,8.4848,8.4925,181990.9717
2013-01-10 13:50:00,22.21,22.23,22.19,22.22,157757.18698028036,8.4925,8.5001,8.4848,8.4963,157757.187
2013-01-10 14:00:00,22.22,22.23,22.2,22.21,177239.2492278451,8.4963,8.5001,8.4886,8.4925,177239.2492
2013-01-10 14:10:00,22.21,22.21,22.17,22.18,183416.4884770729,8.4925,8.4925,8.4772,8.481,183416.4885
2013-01-10 14:20:00,22.18,22.19,22.17,22.19,98598.24186267522,8.481,8.4848,8.4772,8.4848,98598.2419
2013-01-10 14:30:00,22.18,22.19,22.17,22.19,90995.48586362557,8.481,8.4848,8.4772,8.4848,90995.4859
2013-01-10 14:40:00,22.19,22.25,22.19,22.25,777619.3870277976,8.4848,8.5078,8.4848,8.5078,777619.387
2013-01-10 14:50:00,22.25,22.26,22.23,22.24,587550.4870515562,8.5078,8.5116,8.5001,8.5039,587550.4871
2013-01-10 15:00:00,22.24,22.27,22.24,22.25,260156.8068424804,8.5039,8.5154,8.5039,8.5078,260156.8068
2013-01-10 15:10:00,22.25,22.27,22.24,22.24,216916.13209788548,8.5078,8.5154,8.5039,8.5039,216916.1321
2013-01-10 15:20:00,22.24,22.27,22.24,22.27,453789.4986932763,8.5039,8.5154,8.5039,8.5154,453789.4987
2013-01-10 15:30:00,22.27,22.28,22.26,22.27,401045.37894986937,8.5154,8.5192,8.5116,8.5154,401045.3789
2013-01-10 15:40:00,22.27,22.3,22.23,22.3,2097647.8973627943,8.5154,8.5269,8.5001,8.5269,2097647.8974
2013-01-10 15:50:00,22.3,22.34,22.29,22.3,1628890.472796389,8.5269,8.5422,8.5231,8.5269,1628890.4728
2013-01-11 09:30:00,22.37,22.4,22.33,22.35,952720.36113091,8.5536,8.5651,8.5384,8.546,952720.3611
2013-01-11 09:40:00,22.35,22.42,22.35,22.37,1291043.0030886196,8.546,8.5728,8.546,8.5536,1291043.0031
2013-01-11 09:50:00,22.37,22.48,22.37,22.4,799477.3105250654,8.5536,8.5957,8.5536,8.5651,799477.3105
2013-01-11 10:00:00,22.4,22.42,22.36,22.41,611546.6856735566,8.5651,8.5728,8.5498,8.5689,611546.6857
2013-01-11 10:10:00,22.4,22.51,22.4,22.49,1643858.3986695178,8.5651,8.6072,8.5651,8.5995,1643858.3987
2013-01-11 10:20:00,22.49,22.59,22.49,22.53,1375148.4913281065,8.5995,8.6378,8.5995,8.6148,1375148.4913
2013-01-11 10:30:00,22.53,22.63,22.5,22.62,636255.6426704681,8.6148,8.6531,8.6034,8.6492,636255.6427
2013-01-11 10:40:00,22.63,22.65,22.57,22.65,885008.315514374,8.6531,8.6607,8.6301,8.6607,885008.3155
2013-01-11 10:50:00,22.66,22.66,22.48,22.53,1137562.3663578047,8.6645,8.6645,8.5957,8.6148,1137562.3664
2013-01-11 11:00:00,22.53,22.61,22.53,22.59,681634.5925397957,8.6148,8.6454,8.6148,8.6378,681634.5925
2013-01-11 11:10:00,22.59,22.63,22.58,22.62,591114.2789261107,8.6378,8.6531,8.6339,8.6492,591114.2789
2013-01-11 11:20:00,22.61,22.62,22.57,22.58,467331.9078165835,8.6454,8.6492,8.6301,8.6339,467331.9078
2013-01-11 11:30:00,22.58,22.6,22.56,22.56,462105.01306723687,8.6339,8.6416,8.6263,8.6263,462105.0131
2013-01-11 11:40:00,22.56,22.64,22.56,22.62,447137.0871941079,8.6263,8.6569,8.6263,8.6492,447137.0872
2013-01-11 11:50:00,22.61,22.62,22.56,22.56,308149.20408648136,8.6454,8.6492,8.6263,8.6263,308149.2041
2013-01-11 12:00:00,22.56,22.58,22.51,22.53,532668.0921834165,8.6263,8.6339,8.6072,8.6148,532668.0922
2013-01-11 12:10:00,22.53,22.53,22.48,22.49,555951.5324305061,8.6148,8.6148,8.5957,8.5995,555951.5324
2013-01-11 12:20:00,22.49,22.53,22.49,22.52,219767.16559752912,8.5995,8.6148,8.5995,8.611,219767.1656
2013-01-11 12:30:00,22.52,22.55,22.51,22.53,417201.23544784985,8.611,8.6225,8.6072,8.6148,417201.2354
2013-01-11 12:40:00,22.53,22.58,22.53,22.58,443098.1230696127,8.6148,8.6339,8.6148,8.6339,443098.1231
2013-01-11 12:50:00,22.58,22.59,22.55,22.55,675932.5255405084,8.6339,8.6378,8.6225,8.6225,675932.5255
2013-01-11 13:00:00,22.55,22.56,22.5,22.52,478260.8695652174,8.6225,8.6263,8.6034,8.611,478260.8696
2013-01-11 13:10:00,22.52,22.55,22.51,22.54,467094.3216916133,8.611,8.6225,8.6072,8.6186,467094.3217
2013-01-11 13:20:00,22.54,22.56,22.54,22.54,398194.3454502257,8.6186,8.6263,8.6186,8.6186,398194.3455
2013-01-11 13:30:00,22.53,22.57,22.53,22.55,224043.7158469945,8.6148,8.6301,8.6148,8.6225,224043.7158
2013-01-11 13:40:00,22.55,22.55,22.51,22.52,328819.19695889764,8.6225,8.6225,8.6072,8.611,328819.197
2013-01-11 13:50:00,22.52,22.53,22.51,22.52,321691.6132097886,8.611,8.6148,8.6072,8.611,321691.6132
2013-01-11 14:00:00,22.52,22.53,22.51,22.53,351865.0510810169,8.611,8.6148,8.6072,8.6148,351865.0511
2013-01-11 14:10:00,22.53,22.53,22.51,22.52,543597.0539320504,8.6148,8.6148,8.6072,8.611,543597.0539
2013-01-11 14:20:00,22.52,22.53,22.51,22.51,348776.43145640293,8.611,8.6148,8.6072,8.6072,348776.4315
2013-01-11 14:30:00,22.52,22.53,22.51,22.52,335234.0223330958,8.611,8.6148,8.6072,8.611,335234.0223
2013-01-11 14:40:00,22.52,22.55,22.51,22.54,650035.6379187455,8.611,8.6225,8.6072,8.6186,650035.6379
2013-01-11 14:50:00,22.55,22.57,22.54,22.56,244476.1225944405,8.6225,8.6301,8.6186,8.6263,244476.1226
2013-01-11 15:00:00,22.56,22.56,22.54,22.56,534806.3673081492,8.6263,8.6263,8.6186,8.6263,534806.3673
2013-01-11 15:10:00,22.56,22.58,22.56,22.56,547398.4319315752,8.6263,8.6339,8.6263,8.6263,547398.4319
2013-01-11 15:20:00,22.56,22.57,22.55,22.56,501306.7236873367,8.6263,8.6301,8.6225,8.6263,501306.7237
2013-01-11 15:30:00,22.57,22.57,22.54,22.56,591827.0373010216,8.6301,8.6301,8.6186,8.6263,591827.0373
2013-01-11 15:40:00,22.56,22.57,22.56,22.56,1052031.3613684962,8.6263,8.6301,8.6263,8.6263,1052031.3614
2013-01-11 15:50:00,22.56,22.61,22.55,22.61,1955096.222380613,8.6263,8.6454,8.6225,8.6454,1955096.2224
2013-01-14 09:30:00,22.55,22.59,22.4,22.48,2046804.4666191493,8.6225,8.6378,8.5651,8.5957,2046804.4666
2013-01-14 09:40:00,22.48,22.51,22.42,22.46,1296032.311712996,8.5957,8.6072,8.5728,8.5881,1296032.3117
2013-01-14 09:50:00,22.47,22.5,22.36,22.41,961273.4616298408,8.5919,8.6034,8.5498,8.5689,961273.4616
2013-01-14 10:00:00,22.4,22.4,22.32,22.33,1392017.106200998,8.5651,8.5651,8.5345,8.5384,1392017.1062
2013-01-14 10:10:00,22.33,22.41,22.32,22.38,482537.41981468286,8.5384,8.5689,8.5345,8.5575,482537.4198
2013-01-14 10:20:00,22.38,22.38,22.29,22.32,723924.9227845094,8.5575,8.5575,8.5231,8.5345,723924.9228
2013-01-14 10:30:00,22.32,22.34,22.3,22.34,641720.123544785,8.5345,8.5422,8.5269,8.5422,641720.1235
2013-01-14 10:40:00,22.34,22.36,22.27,22.3,566880.49417914,8.5422,8.5498,8.5154,8.5269,566880.4942
2013-01-14 10:50:00,22.3,22.32,22.26,22.29,568543.597053932,8.5269,8.5345,8.5116,8.5231,568543.5971
2013-01-14 11:00:00,22.3,22.34,22.28,22.34,383464.005702067,8.5269,8.5422,8.5192,8.5422,383464.0057
2013-01-14 11:10:00,22.34,22.42,22.34,22.42,1046566.8804941792,8.5422,8.5728,8.5422,8.5728,1046566.8805
2013-01-14 11:20:00,22.42,22.43,22.36,22.38,474934.6638156332,8.5728,8.5766,8.5498,8.5575,474934.6638
2013-01-14 11:30:00,22.39,22.43,22.38,22.39,573057.7334283678,8.5613,8.5766,8.5575,8.5613,573057.7334
2013-01-14 11:40:00,22.39,22.41,22.36,22.39,633404.6091708244,8.5613,8.5689,8.5498,8.5613,633404.6092
2013-01-14 11:50:00,22.4,22.41,22.38,22.38,385839.86695177,8.5651,8.5689,8.5575,8.5575,385839.867
2013-01-14 12:00:00,22.38,22.39,22.31,22.33,256830.6010928962,8.5575,8.5613,8.5307,8.5384,256830.6011
2013-01-14 12:10:00,22.32,22.37,22.32,22.35,415300.5464480874,8.5345,8.5536,8.5345,8.546,415300.5464
2013-01-14 12:20:00,22.35,22.36,22.32,22.32,170824.42385364696,8.546,8.5498,8.5345,8.5345,170824.4239
2013-01-14 12:30:00,22.32,22.34,22.31,22.33,157519.60085531004,8.5345,8.5422,8.5307,8.5384,157519.6009
2013-01-14 12:40:00,22.33,22.38,22.32,22.35,180327.868852459,8.5384,8.5575,8.5345,8.546,180327.8689
2013-01-14 12:50:00,22.35,22.37,22.35,22.35,199334.7588500832,8.546,8.5536,8.546,8.546,199334.7589
2013-01-14 13:00:00,22.35,22.36,22.32,22.35,228795.43834640057,8.546,8.5498,8.5345,8.546,228795.4383
2013-01-14 13:10:00,22.35,22.39,22.35,22.38,197434.06985032075,8.546,8.5613,8.546,8.5575,197434.0699
2013-01-14 13:20:00,22.38,22.39,22.36,22.36,195295.79472558803,8.5575,8.5613,8.5498,8.5498,195295.7947
2013-01-14 13:30:00,22.37,22.37,22.34,22.35,253504.39534331195,8.5536,8.5536,8.5422,8.546,253504.3953
2013-01-14 13:40:00,22.36,22.36,22.3,22.3,312900.9265858874,8.5498,8.5498,8.5269,8.5269,312900.9266
2013-01-14 13:50:00,22.3,22.3,22.26,22.28,660727.0135424092,8.5269,8.5269,8.5116,8.5192,660727.0135
2013-01-14 14:00:00,22.27,22.45,22.24,22.42,744357.3295319553,8.5154,8.5842,8.5039,8.5728,744357.3295
2013-01-14 14:10:00,22.42,22.47,22.41,22.43,719648.372535044,8.5728,8.5919,8.5689,8.5766,719648.3725
2013-01-14 14:20:00,22.43,22.43,22.38,22.4,354240.9123307199,8.5766,8.5766,8.5575,8.5651,354240.9123
2013-01-14 14:30:00,22.4,22.45,22.37,22.38,379900.21382751246,8.5651,8.5842,8.5536,8.5575,379900.2138
2013-01-14 14:40:00,22.37,22.4,22.35,22.38,174150.62960323118,8.5536,8.5651,8.546,8.5575,174150.6296
2013-01-14 14:50:00,22.38,22.38,22.36,22.37,180090.28272748872,8.5575,8.5575,8.5498,8.5536,180090.2827
2013-01-14 15:00:00,22.37,22.41,22.37,22.39,391304.347826087,8.5536,8.5689,8.5536,8.5613,391304.3478
2013-01-14 15:10:00,22.39,22.4,22.33,22.35,637443.5732953196,8.5613,8.5651,8.5384,8.546,637443.5733
2013-01-14 15:20:00,22.35,22.4,22.35,22.37,780232.834402471,8.546,8.5651,8.546,8.5536,780232.8344
2013-01-14 15:30:00,22.37,22.37,22.3,22.32,468757.42456640536,8.5536,8.5536,8.5269,8.5345,468757.4246
2013-01-14 15:40:00,22.32,22.33,22.29,22.32,637681.1594202899,8.5345,8.5384,8.5231,8.5345,637681.1594
2013-01-14 15:50:00,22.32,22.39,22.3,22.39,1412924.6851983843,8.5345,8.5613,8.5269,8.5613,1412924.6852
2013-01-15 09:30:00,22.39,22.5,22.34,22.46,1124732.7156094084,8.5613,8.6034,8.5422,8.5881,1124732.7156
2013-01-15 09:40:00,22.46,22.5,22.36,22.37,806604.8942741744,8.5881,8.6034,8.5498,8.5536,806604.8943
2013-01-15 09:50:00,22.36,22.38,22.23,22.24,792824.8990258969,8.5498,8.5575,8.5001,8.5039,792824.899
2013-01-15 10:00:00,22.24,22.3,22.21,22.28,653361.8436683298,8.5039,8.5269,8.4925,8.5192,653361.8437
2013-01-15 10:10:00,22.28,22.29,22.17,22.18,651223.5685435971,8.5192,8.5231,8.4772,8.481,651223.5685
2013-01-15 10:20:00,22.18,22.24,22.17,22.22,543834.6400570207,8.481,8.5039,8.4772,8.4963,543834.6401
2013-01-15 10:30:00,22.22,22.24,22.2,22.2,314801.6155856498,8.4963,8.5039,8.4886,8.4886,314801.6156
2013-01-15 10:40:00,22.2,22.22,22.17,22.17,541933.9510572583,8.4886,8.4963,8.4772,8.4772,541933.9511
2013-01-15 10:50:00,22.17,22.22,22.16,22.22,478498.4556901877,8.4772,8.4963,8.4733,8.4963,478498.4557
2013-01-15 11:00:00,22.22,22.27,22.22,22.26,602043.2406747446,8.4963,8.5154,8.4963,8.5116,602043.2407
2013-01-15 11:10:00,22.26,22.26,22.22,22.22,409598.4794488002,8.5116,8.5116,8.4963,8.4963,409598.4794
2013-01-15 11:20:00,22.22,22.27,22.22,22.22,300784.034212402,8.4963,8.5154,8.4963,8.4963,300784.0342
2013-01-15 11:30:00,22.22,22.24,22.21,22.21,528391.5419339511,8.4963,8.5039,8.4925,8.4925,528391.5419
2013-01-15 11:40:00,22.21,22.22,22.2,22.22,294131.6227132336,8.4925,8.4963,8.4886,8.4963,294131.6227
2013-01-15 11:50:00,22.22,22.22,22.17,22.21,776193.8702779758,8.4963,8.4963,8.4772,8.4925,776193.8703
2013-01-15 12:00:00,22.21,22.22,22.19,22.2,341886.4338322642,8.4925,8.4963,8.4848,8.4886,341886.4338
2013-01-15 12:10:00,22.21,22.22,22.17,22.21,810643.8583986695,8.4925,8.4963,8.4772,8.4925,810643.8584
2013-01-15 12:20:00,22.22,22.24,22.2,22.21,1212639.58184842,8.4963,8.5039,8.4886,8.4925,1212639.5818
2013-01-15 12:30:00,22.21,22.25,22.21,22.24,281064.38583986694,8.4925,8.5078,8.4925,8.5039,281064.3858
2013-01-15 12:40:00,22.24,22.26,22.23,22.23,366120.21857923496,8.5039,8.5116,8.5001,8.5001,366120.2186
2013-01-15 12:50:00,22.23,22.26,22.22,22.23,336659.5390829176,8.5001,8.5116,8.4963,8.5001,336659.5391
2013-01-15 13:00:00,22.23,22.25,22.22,22.22,424566.4053219292,8.5001,8.5078,8.4963,8.4963,424566.4053
2013-01-15 13:10:00,22.22,22.24,22.21,22.22,640532.1929199335,8.4963,8.5039,8.4925,8.4963,640532.1929
2013-01-15 13:20:00,22.22,22.23,22.19,22.19,325730.5773342837,8.4963,8.5001,8.4848,8.4848,325730.5773
2013-01-15 13:30:00,22.19,22.22,22.18,22.21,285103.3499643621,8.4848,8.4963,8.481,8.4925,285103.35
2013-01-15 13:40:00,22.21,22.21,22.16,22.18,254454.73984319315,8.4925,8.4925,8.4733,8.481,254454.7398
2013-01-15 13:50:00,22.18,22.19,22.07,22.1,805416.9636493229,8.481,8.4848,8.4389,8.4504,805416.9636
2013-01-15 14:00:00,22.1,22.1,22.08,22.09,460917.0824423854,8.4504,8.4504,8.4428,8.4466,460917.0824
2013-01-15 14:10:00,22.09,22.1,22.05,22.09,401520.55119980994,8.4466,8.4504,8.4313,8.4466,401520.5512
2013-01-15 14:20:00,22.09,22.1,22.04,22.04,283915.4193395105,8.4466,8.4504,8.4275,8.4275,283915.4193
2013-01-15 14:30:00,22.04,22.07,22.04,22.07,253979.5675932525,8.4275,8.4389,8.4275,8.4389,253979.5676
2013-01-15 14:40:00,22.07,22.13,22.07,22.13,247089.5699691138,8.4389,8.4619,8.4389,8.4619,247089.57
2013-01-15 14:50:00,22.12,22.14,22.11,22.12,349964.3620812545,8.4581,8.4657,8.4542,8.4581,349964.3621
2013-01-15 15:00:00,22.13,22.14,22.11,22.12,408648.134948919,8.4619,8.4657,8.4542,8.4581,408648.1349
2013-01-15 15:10:00,22.12,22.13,22.11,22.12,454027.0848182466,8.4581,8.4619,8.4542,8.4581,454027.0848
2013-01-15 15:20:00,22.12,22.14,22.11,22.11,453314.3264433357,8.4581,8.4657,8.4542,8.4542,453314.3264
2013-01-15 15:30:00,22.11,22.11,22.07,22.08,717510.0974103112,8.4542,8.4542,8.4389,8.4428,717510.0974
2013-01-15 15:40:00,22.08,22.1,22.07,22.08,802565.9301496793,8.4428,8.4504,8.4389,8.4428,802565.9301
2013-01-15 15:50:00,22.08,22.11,22.07,22.1,1459016.393442623,8.4428,8.4542,8.4389,8.4504,1459016.3934
2013-01-16 09:30:00,22.28,22.32,22.04,22.04,1637443.5732953197,8.5192,8.5345,8.4275,8.4275,1637443.5733
2013-01-16 09:40:00,22.04,22.05,21.84,21.95,1981468.2822523168,8.4275,8.4313,8.351,8.393,1981468.2823
2013-01-16 09:50:00,21.95,21.97,21.88,21.91,951294.8443810882,8.393,8.4007,8.3663,8.3778,951294.8444
2013-01-16 10:00:00,21.92,22.06,21.88,22.06,934188.6433832264,8.3816,8.4351,8.3663,8.4351,934188.6434
2013-01-16 10:10:00,22.06,22.06,21.98,22.05,949156.5692563554,8.4351,8.4351,8.4045,8.4313,949156.5693
2013-01-16 10:20:00,22.05,22.11,22.01,22.04,1226419.5770966976,8.4313,8.4542,8.416,8.4275,1226419.5771
2013-01-16 10:30:00,22.04,22.08,21.98,22.01,440247.0895699691,8.4275,8.4428,8.4045,8.416,440247.0896
2013-01-16 10:40:00,22.0,22.06,21.98,22.0,402233.30957472086,8.4122,8.4351,8.4045,8.4122,402233.3096
2013-01-16 10:50:00,22.0,22.03,21.96,21.97,351865.0510810169,8.4122,8.4236,8.3969,8.4007,351865.0511
2013-01-16 11:00:00,21.96,22.07,21.95,22.03,551437.3960560703,8.3969,8.4389,8.393,8.4236,551437.3961
2013-01-16 11:10:00,22.03,22.04,22.0,22.0,360655.737704918,8.4236,8.4275,8.4122,8.4122,360655.7377
2013-01-16 11:20:00,22.0,22.04,22.0,22.03,340460.9170824424,8.4122,8.4275,8.4122,8.4236,340460.9171
2013-01-16 11:30:00,22.03,22.06,22.01,22.04,864338.3226419578,8.4236,8.4351,8.416,8.4275,864338.3226
2013-01-16 11:40:00,22.04,22.06,22.04,22.05,357567.1180803041,8.4275,8.4351,8.4275,8.4313,357567.1181
2013-01-16 11:50:00,22.05,22.06,22.02,22.02,449275.3623188406,8.4313,8.4351,8.4198,8.4198,449275.3623
2013-01-16 12:00:00,22.02,22.03,21.98,22.0,395105.7258256118,8.4198,8.4236,8.4045,8.4122,395105.7258
2013-01-16 12:10:00,22.0,22.03,21.99,22.01,322404.3715846995,8.4122,8.4236,8.4083,8.416,322404.3716
2013-01-16 12:20:00,22.01,22.03,22.0,22.01,307198.85958660016,8.416,8.4236,8.4122,8.416,307198.8596
2013-01-16 12:30:00,22.01,22.03,21.99,22.03,432644.33357091947,8.416,8.4236,8.4083,8.4236,432644.3336
2013-01-16 12:40:00,22.03,22.03,21.99,22.01,419814.6828225232,8.4236,8.4236,8.4083,8.416,419814.6828
2013-01-16 12:50:00,22.0,22.03,22.0,22.0,412687.0990734141,8.4122,8.4236,8.4122,8.4122,412687.0991
2013-01-16 13:00:00,22.01,22.1,22.0,22.08,717272.511285341,8.416,8.4504,8.4122,8.4428,717272.5113
2013-01-16 13:10:00,22.08,22.08,22.05,22.06,430981.23069612734,8.4428,8.4428,8.4313,8.4351,430981.2307
2013-01-16 13:20:00,22.06,22.06,22.02,22.05,282727.48871465906,8.4351,8.4351,8.4198,8.4313,282727.4887
2013-01-16 13:30:00,22.05,22.08,22.03,22.07,282014.73033974814,8.4313,8.4428,8.4236,8.4389,282014.7303
2013-01-16 13:40:00,22.07,22.14,22.07,22.13,459729.1518175339,8.4389,8.4657,8.4389,8.4619,459729.1518
2013-01-16 13:50:00,22.13,22.14,22.1,22.1,491803.2786885246,8.4619,8.4657,8.4504,8.4504,491803.2787
2013-01-16 14:00:00,22.1,22.19,22.09,22.15,3292706.105963412,8.4504,8.4848,8.4466,8.4695,3292706.106
2013-01-16 14:10:00,22.15,22.27,22.15,22.27,862675.2197671656,8.4695,8.5154,8.4695,8.5154,862675.2198
2013-01-16 14:20:00,22.26,22.27,22.2,22.23,809218.3416488477,8.5116,8.5154,8.4886,8.5001,809218.3416
2013-01-16 14:30:00,22.23,22.3,22.22,22.3,986695.1770016633,8.5001,8.5269,8.4963,8.5269,986695.177
2013-01-16 14:40:00,22.3,22.5,22.28,22.44,1813732.478023284,8.5269,8.6034,8.5192,8.5804,1813732.478
2013-01-16 14:50:00,22.44,22.47,22.32,22.35,1551199.8099311,8.5804,8.5919,8.5345,8.546,1551199.8099
2013-01-16 15:00:00,22.35,22.36,22.27,22.3,780708.0066524115,8.546,8.5498,8.5154,8.5269,780708.0067
2013-01-16 15:10:00,22.29,22.31,22.27,22.3,1042527.916369684,8.5231,8.5307,8.5154,8.5269,1042527.9164
2013-01-16 15:20:00,22.3,22.32,22.27,22.29,918507.9591351864,8.5269,8.5345,8.5154,8.5231,918507.9591
2013-01-16 15:30:00,22.3,22.33,22.28,22.31,1441435.0201948206,8.5269,8.5384,8.5192,8.5307,1441435.0202
2013-01-16 15:40:00,22.31,22.33,22.16,22.18,4249940.603468757,8.5307,8.5384,8.4733,8.481,4249940.6035
2013-01-16 15:50:00,22.18,22.31,22.18,22.27,3913281.06438584,8.481,8.5307,8.481,8.5154,3913281.0644
2013-01-17 09:30:00,22.78,23.1,22.62,22.94,8936326.91850796,8.7104,8.8328,8.6492,8.7716,8936326.9185
2013-01-17 09:40:00,22.94,22.96,22.73,22.9,3927773.818009028,8.7716,8.7792,8.6913,8.7563,3927773.818
2013-01-17 09:50:00,22.91,22.91,22.79,22.79,2480874.316939891,8.7601,8.7601,8.7142,8.7142,2480874.3169
2013-01-17 10:00:00,22.8,22.92,22.73,22.85,3033262.057495842,8.7181,8.7639,8.6913,8.7372,3033262.0575
2013-01-17 10:10:00,22.85,23.03,22.85,22.98,2287479.211214065,8.7372,8.806,8.7372,8.7869,2287479.2112
2013-01-17 10:20:00,22.99,23.04,22.85,22.89,1418389.166072701,8.7907,8.8098,8.7372,8.7525,1418389.1661
2013-01-17 10:30:00,22.89,22.9,22.74,22.79,2026134.4737467333,8.7525,8.7563,8.6951,8.7142,2026134.4737
2013-01-17 10:40:00,22.79,22.93,22.78,22.87,1607745.307674032,8.7142,8.7678,8.7104,8.7448,1607745.3077
2013-01-17 10:50:00,22.87,22.9,22.83,22.86,920171.0620099788,8.7448,8.7563,8.7295,8.741,920171.062
2013-01-17 11:00:00,22.86,22.93,22.84,22.92,896412.4495129485,8.741,8.7678,8.7334,8.7639,896412.4495
2013-01-17 11:10:00,22.92,23.01,22.9,22.99,1945592.777381801,8.7639,8.7984,8.7563,8.7907,1945592.7774
2013-01-17 11:20:00,22.99,23.01,22.93,22.96,1151104.7754811118,8.7907,8.7984,8.7678,8.7792,1151104.7755
2013-01-17 11:30:00,22.96,22.96,22.87,22.88,973152.767878356,8.7792,8.7792,8.7448,8.7487,973152.7679
2013-01-17 11:40:00,22.88,22.94,22.88,22.88,668567.3556664292,8.7487,8.7716,8.7487,8.7487,668567.3557
2013-01-17 11:50:00,22.88,22.91,22.84,22.87,840579.7101449276,8.7487,8.7601,8.7334,8.7448,840579.7101
2013-01-17 12:00:00,22.86,22.9,22.85,22.87,615585.6497980518,8.741,8.7563,8.7372,8.7448,615585.6498
2013-01-17 12:10:00,22.87,22.93,22.87,22.93,944642.4328819196,8.7448,8.7678,8.7448,8.7678,944642.4329
2013-01-17 12:20:00,22.93,22.98,22.93,22.98,755523.8774055595,8.7678,8.7869,8.7678,8.7869,755523.8774
2013-01-17 12:30:00,22.98,23.01,22.92,23.0,1016393.4426229508,8.7869,8.7984,8.7639,8.7945,1016393.4426
2013-01-17 12:40:00,22.99,23.02,22.99,23.0,837015.918270373,8.7907,8.8022,8.7907,8.7945,837015.9183
2013-01-17 12:50:00,23.01,23.01,22.92,22.93,818246.6143977192,8.7984,8.7984,8.7639,8.7678,818246.6144
2013-01-17 13:00:00,22.94,22.98,22.91,22.97,633167.0230458542,8.7716,8.7869,8.7601,8.7831,633167.023
2013-01-17 13:10:00,22.97,22.98,22.92,22.97,420052.2689474935,8.7831,8.7869,8.7639,8.7831,420052.2689
2013-01-17 13:20:00,22.97,22.97,22.93,22.96,316464.7184604419,8.7831,8.7831,8.7678,8.7792,316464.7185
2013-01-17 13:30:00,22.95,22.96,22.88,22.88,553575.6711808031,8.7754,8.7792,8.7487,8.7487,553575.6712
2013-01-17 13:40:00,22.89,22.9,22.85,22.86,514373.9605607032,8.7525,8.7563,8.7372,8.741,514373.9606
2013-01-17 13:50:00,22.86,22.87,22.83,22.86,1172487.5267284391,8.741,8.7448,8.7295,8.741,1172487.5267
2013-01-17 14:00:00,22.86,22.93,22.86,22.91,643383.2264195771,8.741,8.7678,8.741,8.7601,643383.2264
2013-01-17 14:10:00,22.91,22.93,22.85,22.91,428130.1971964837,8.7601,8.7678,8.7372,8.7601,428130.1972
2013-01-17 14:20:00,22.91,22.93,22.89,22.91,491565.6925635543,8.7601,8.7678,8.7525,8.7601,491565.6926
2013-01-17 14:30:00,22.9,22.92,22.89,22.91,621525.3029223094,8.7563,8.7639,8.7525,8.7601,621525.3029
2013-01-17 14:40:00,22.91,22.93,22.9,22.92,1455452.6015680684,8.7601,8.7678,8.7563,8.7639,1455452.6016
2013-01-17 14:50:00,22.92,22.92,22.85,22.86,449512.9484438109,8.7639,8.7639,8.7372,8.741,449512.9484
2013-01-17 15:00:00,22.87,22.89,22.86,22.87,513898.7883107626,8.7448,8.7525,8.741,8.7448,513898.7883
2013-01-17 15:10:00,22.87,22.87,22.85,22.85,641244.9512948444,8.7448,8.7448,8.7372,8.7372,641244.9513
2013-01-17 15:20:00,22.85,22.86,22.75,22.81,1340936.0893323831,8.7372,8.741,8.6989,8.7219,1340936.0893
2013-01-17 15:30:00,22.81,22.87,22.81,22.85,976241.3875029698,8.7219,8.7448,8.7219,8.7372,976241.3875
2013-01-17 15:40:00,22.85,22.87,22.84,22.85,1274649.5604656688,8.7372,8.7448,8.7334,8.7372,1274649.5605
2013-01-17 15:50:00,22.86,22.86,22.75,22.8,3392254.6923259683,8.741,8.741,8.6989,8.7181,3392254.6923
2013-01-18 09:30:00,22.8,22.94,22.7,22.74,4311712.995961036,8.7181,8.7716,8.6798,8.6951,4311712.996
2013-01-18 09:40:00,22.74,22.87,22.69,22.84,814682.8225231647,8.6951,8.7448,8.676,8.7334,814682.8225
2013-01-18 09:50:00,22.83,22.9,22.82,22.83,487289.1423140889,8.7295,8.7563,8.7257,8.7295,487289.1423
2013-01-18 10:00:00,22.83,22.88,22.76,22.81,985744.832501782,8.7295,8.7487,8.7028,8.7219,985744.8325
2013-01-18 10:10:00,22.81,22.85,22.8,22.83,804704.205274412,8.7219,8.7372,8.7181,8.7295,804704.2053
2013-01-18 10:20:00,22.83,22.85,22.82,22.82,444286.05369446427,8.7295,8.7372,8.7257,8.7257,444286.0537
2013-01-18 10:30:00,22.82,22.83,22.8,22.83,741268.7099073414,8.7257,8.7295,8.7181,8.7295,741268.7099
2013-01-18 10:40:00,22.83,22.83,22.81,22.82,414350.20194820623,8.7295,8.7295,8.7219,8.7257,414350.2019
2013-01-18 10:50:00,22.81,22.82,22.78,22.81,694701.8294131623,8.7219,8.7257,8.7104,8.7219,694701.8294
2013-01-18 11:00:00,22.8,22.82,22.76,22.77,685198.3844143503,8.7181,8.7257,8.7028,8.7066,685198.3844
2013-01-18 11:10:00,22.77,22.78,22.75,22.75,765740.0807792825,8.7066,8.7104,8.6989,8.6989,765740.0808
2013-01-18 11:20:00,22.75,22.78,22.73,22.74,469945.35519125685,8.6989,8.7104,8.6913,8.6951,469945.3552
2013-01-18 11:30:00,22.74,22.74,22.71,22.72,423378.4746970777,8.6951,8.6951,8.6837,8.6875,423378.4747
2013-01-18 11:40:00,22.72,22.73,22.69,22.7,588500.8315514374,8.6875,8.6913,8.676,8.6798,588500.8316
2013-01-18 11:50:00,22.7,22.74,22.69,22.72,361368.49607982894,8.6798,8.6951,8.676,8.6875,361368.4961
2013-01-18 12:00:00,22.71,22.73,22.68,22.68,288904.7279638869,8.6837,8.6913,8.6722,8.6722,288904.728
2013-01-18 12:10:00,22.68,22.68,22.63,22.64,279876.45521501545,8.6722,8.6722,8.6531,8.6569,279876.4552
2013-01-18 12:20:00,22.64,22.65,22.63,22.63,499406.0346875743,8.6569,8.6607,8.6531,8.6531,499406.0347
2013-01-18 12:30:00,22.64,22.64,22.62,22.62,295081.9672131148,8.6569,8.6569,8.6492,8.6492,295081.9672
2013-01-18 12:40:00,22.62,22.63,22.6,22.63,238774.05559515324,8.6492,8.6531,8.6416,8.6531,238774.0556
2013-01-18 12:50:00,22.63,22.69,22.62,22.67,441910.1924447612,8.6531,8.676,8.6492,8.6684,441910.1924
2013-01-18 13:00:00,22.67,22.76,22.66,22.76,543834.6400570207,8.6684,8.7028,8.6645,8.7028,543834.6401
2013-01-18 13:10:00,22.76,22.78,22.75,22.77,362081.2544547399,8.7028,8.7104,8.6989,8.7066,362081.2545
2013-01-18 13:20:00,22.77,22.77,22.73,22.74,324305.0605844619,8.7066,8.7066,8.6913,8.6951,324305.0606
2013-01-18 13:30:00,22.74,22.75,22.7,22.71,196246.13922546923,8.6951,8.6989,8.6798,8.6837,196246.1392
2013-01-18 13:40:00,22.71,22.73,22.71,22.72,224518.8880969352,8.6837,8.6913,8.6837,8.6875,224518.8881
2013-01-18 13:50:00,22.72,22.72,22.69,22.69,222855.78522214305,8.6875,8.6875,8.676,8.676,222855.7852
2013-01-18 14:00:00,22.69,22.74,22.69,22.74,346400.57020669995,8.676,8.6951,8.676,8.6951,346400.5702
2013-01-18 14:10:00,22.74,22.75,22.72,22.72,274887.14659063914,8.6951,8.6989,8.6875,8.6875,274887.1466
2013-01-18 14:20:00,22.72,22.76,22.72,22.75,260394.3929674507,8.6875,8.7028,8.6875,8.6989,260394.393
2013-01-18 14:30:00,22.75,22.76,22.74,22.76,252316.46471846043,8.6989,8.7028,8.6951,8.7028,252316.4647
2013-01-18 14:40:00,22.76,22.76,22.75,22.75,273699.2159657876,8.7028,8.7028,8.6989,8.6989,273699.216
2013-01-18 14:50:00,22.75,22.76,22.74,22.75,361843.6683297696,8.6989,8.7028,8.6951,8.6989,361843.6683
2013-01-18 15:00:00,22.75,22.75,22.71,22.71,277025.42171537183,8.6989,8.6989,8.6837,8.6837,277025.4217
2013-01-18 15:10:00,22.71,22.73,22.7,22.72,361368.49607982894,8.6837,8.6913,8.6798,8.6875,361368.4961
2013-01-18 15:20:00,22.73,22.73,22.71,22.73,325730.5773342837,8.6913,8.6913,8.6837,8.6913,325730.5773
2013-01-18 15:30:00,22.73,22.77,22.73,22.75,606082.2047992398,8.6913,8.7066,8.6913,8.6989,606082.2048
2013-01-18 15:40:00,22.75,22.79,22.74,22.78,868852.4590163935,8.6989,8.7142,8.6951,8.7104,868852.459
2013-01-18 15:50:00,22.78,22.83,22.77,22.82,1668804.9417913994,8.7104,8.7295,8.7066,8.7257,1668804.9418
2013-01-22 09:30:00,22.79,22.86,22.6,22.63,1675694.9394155382,8.7142,8.741,8.6416,8.6531,1675694.9394
2013-01-22 09:40:00,22.62,22.67,22.59,22.64,958422.4281301972,8.6492,8.6684,8.6378,8.6569,958422.4281
2013-01-22 09:50:00,22.64,22.69,22.57,22.59,1036113.090995486,8.6569,8.676,8.6301,8.6378,1036113.091
2013-01-22 10:00:00,22.59,22.62,22.5,22.53,1312900.926585887,8.6378,8.6492,8.6034,8.6148,1312900.9266
2013-01-22 10:10:00,22.53,22.56,22.43,22.43,1077690.6628652888,8.6148,8.6263,8.5766,8.5766,1077690.6629
2013-01-22 10:20:00,22.43,22.47,22.4,22.43,842242.8130197197,8.5766,8.5919,8.5651,8.5766,842242.813
2013-01-22 10:30:00,22.44,22.48,22.42,22.46,585649.7980517938,8.5804,8.5957,8.5728,8.5881,585649.7981
2013-01-22 10:40:00,22.46,22.46,22.42,22.45,420289.8550724638,8.5881,8.5881,8.5728,8.5842,420289.8551
2013-01-22 10:50:00,22.45,22.47,22.4,22.46,454027.0848182466,8.5842,8.5919,8.5651,8.5881,454027.0848
2013-01-22 11:00:00,22.46,22.47,22.4,22.41,490377.7619387028,8.5881,8.5919,8.5651,8.5689,490377.7619
2013-01-22 11:10:00,22.41,22.44,22.39,22.44,563316.7023045854,8.5689,8.5804,8.5613,8.5804,563316.7023
2013-01-22 11:20:00,22.44,22.44,22.4,22.4,198146.82822523164,8.5804,8.5804,8.5651,8.5651,198146.8282
2013-01-22 11:30:00,22.4,22.42,22.37,22.37,406509.8598241863,8.5651,8.5728,8.5536,8.5536,406509.8598
2013-01-22 11:40:00,22.37,22.38,22.35,22.36,232834.4024708957,8.5536,8.5575,8.546,8.5498,232834.4025
2013-01-22 11:50:00,22.36,22.43,22.33,22.42,645759.0876692801,8.5498,8.5766,8.5384,8.5728,645759.0877
2013-01-22 12:00:00,22.42,22.43,22.4,22.41,402708.48182466143,8.5728,8.5766,8.5651,8.5689,402708.4818
2013-01-22 12:10:00,22.41,22.48,22.4,22.47,383939.1779520076,8.5689,8.5957,8.5651,8.5919,383939.178
2013-01-22 12:20:00,22.47,22.49,22.43,22.46,377049.1803278689,8.5919,8.5995,8.5766,8.5881,377049.1803
2013-01-22 12:30:00,22.46,22.48,22.45,22.46,285103.3499643621,8.5881,8.5957,8.5842,8.5881,285103.35
2013-01-22 12:40:00,22.45,22.53,22.45,22.52,741031.1237823712,8.5842,8.6148,8.5842,8.611,741031.1238
2013-01-22 12:50:00,22.52,22.53,22.51,22.52,369921.5965787598,8.611,8.6148,8.6072,8.611,369921.5966
2013-01-22 13:00:00,22.52,22.56,22.51,22.54,649560.465668805,8.611,8.6263,8.6072,8.6186,649560.4657
2013-01-22 13:10:00,22.54,22.58,22.53,22.57,410073.6516987408,8.6186,8.6339,8.6148,8.6301,410073.6517
2013-01-22 13:20:00,22.57,22.58,22.51,22.52,231646.4718460442,8.6301,8.6339,8.6072,8.611,231646.4718
2013-01-22 13:30:00,22.51,22.52,22.46,22.49,318840.57971014496,8.6072,8.611,8.5881,8.5995,318840.5797
2013-01-22 13:40:00,22.49,22.5,22.46,22.46,255642.67046804467,8.5995,8.6034,8.5881,8.5881,255642.6705
2013-01-22 13:50:00,22.46,22.48,22.45,22.46,352102.6372059872,8.5881,8.5957,8.5842,8.5881,352102.6372
2013-01-22 14:00:00,22.46,22.51,22.46,22.47,421715.3718222856,8.5881,8.6072,8.5881,8.5919,421715.3718
2013-01-22 14:10:00,22.48,22.49,22.46,22.47,590401.5205511998,8.5957,8.5995,8.5881,8.5919,590401.5206
2013-01-22 14:20:00,22.47,22.48,22.44,22.47,311712.9959610359,8.5919,8.5957,8.5804,8.5919,311712.996
2013-01-22 14:30:00,22.47,22.48,22.45,22.45,342836.7783321454,8.5919,8.5957,8.5842,8.5842,342836.7783
2013-01-22 14:40:00,22.45,22.46,22.43,22.45,416013.3048229984,8.5842,8.5881,8.5766,8.5842,416013.3048
2013-01-22 14:50:00,22.44,22.46,22.42,22.43,559990.4965550012,8.5804,8.5881,8.5728,8.5766,559990.4966
2013-01-22 15:00:00,22.43,22.44,22.41,22.41,587788.0731765265,8.5766,8.5804,8.5689,8.5689,587788.0732
2013-01-22 15:10:00,22.41,22.41,22.38,22.38,506533.6184366833,8.5689,8.5689,8.5575,8.5575,506533.6184
2013-01-22 15:20:00,22.38,22.4,22.37,22.39,451413.6374435733,8.5575,8.5651,8.5536,8.5613,451413.6374
2013-01-22 15:30:00,22.39,22.4,22.37,22.39,696840.104537895,8.5613,8.5651,8.5536,8.5613,696840.1045
2013-01-22 15:40:00,22.39,22.4,22.35,22.37,710620.0997861725,8.5613,8.5651,8.546,8.5536,710620.0998
2013-01-22 15:50:00,22.37,22.48,22.36,22.47,2091945.830363507,8.5536,8.5957,8.5498,8.5919,2091945.8304
2013-01-23 09:30:00,22.47,22.74,22.47,22.63,1359705.3932050369,8.5919,8.6951,8.5919,8.6531,1359705.3932
2013-01-23 09:40:00,22.63,22.66,22.55,22.58,668567.3556664292,8.6531,8.6645,8.6225,8.6339,668567.3557
2013-01-23 09:50:00,22.58,22.65,22.58,22.65,637681.1594202899,8.6339,8.6607,8.6339,8.6607,637681.1594
2013-01-23 10:00:00,22.65,22.67,22.64,22.64,583749.1090520314,8.6607,8.6684,8.6569,8.6569,583749.1091
2013-01-23 10:10:00,22.64,22.66,22.57,22.59,602755.9990496555,8.6569,8.6645,8.6301,8.6378,602755.999
2013-01-23 10:20:00,22.59,22.59,22.5,22.5,595390.8291755762,8.6378,8.6378,8.6034,8.6034,595390.8292
2013-01-23 10:30:00,22.51,22.52,22.48,22.52,499881.2069375149,8.6072,8.611,8.5957,8.611,499881.2069
2013-01-23 10:40:00,22.52,22.53,22.48,22.48,428130.1971964837,8.611,8.6148,8.5957,8.5957,428130.1972
2013-01-23 10:50:00,22.48,22.53,22.48,22.51,528153.9558089807,8.5957,8.6148,8.5957,8.6072,528153.9558
2013-01-23 11:00:00,22.51,22.54,22.51,22.53,367545.7353290568,8.6072,8.6186,8.6072,8.6148,367545.7353
2013-01-23 11:10:00,22.53,22.56,22.51,22.52,349964.3620812545,8.6148,8.6263,8.6072,8.611,349964.3621
2013-01-23 11:20:00,22.51,22.53,22.45,22.46,478498.4556901877,8.6072,8.6148,8.5842,8.5881,478498.4557
2013-01-23 11:30:00,22.46,22.49,22.45,22.47,289142.3140888572,8.5881,8.5995,8.5842,8.5919,289142.3141
2013-01-23 11:40:00,22.47,22.48,22.46,22.47,165835.11522927062,8.5919,8.5957,8.5881,8.5919,165835.1152
2013-01-23 11:50:00,22.47,22.51,22.47,22.5,399144.6899501069,8.5919,8.6072,8.5919,8.6034,399144.69
2013-01-23 12:00:00,22.49,22.5,22.48,22.48,261582.3235923022,8.5995,8.6034,8.5957,8.5957,261582.3236
2013-01-23 12:10:00,22.48,22.53,22.48,22.51,261344.737467332,8.5957,8.6148,8.5957,8.6072,261344.7375
2013-01-23 12:20:00,22.5,22.53,22.5,22.51,284628.1777144215,8.6034,8.6148,8.6034,8.6072,284628.1777
2013-01-23 12:30:00,22.51,22.55,22.51,22.53,263958.18484200526,8.6072,8.6225,8.6072,8.6148,263958.1848
2013-01-23 12:40:00,22.53,22.54,22.52,22.53,220242.33784746967,8.6148,8.6186,8.611,8.6148,220242.3378
2013-01-23 12:50:00,22.53,22.53,22.51,22.52,306486.10121168924,8.6148,8.6148,8.6072,8.611,306486.1012
2013-01-23 13:00:00,22.52,22.52,22.51,22.52,297933.0007127584,8.611,8.611,8.6072,8.611,297933.0007
2013-01-23 13:10:00,22.52,22.52,22.51,22.51,326680.9218341649,8.611,8.611,8.6072,8.6072,326680.9218
2013-01-23 13:20:00,22.51,22.52,22.49,22.5,202898.5507246377,8.6072,8.611,8.5995,8.6034,202898.5507
2013-01-23 13:30:00,22.5,22.52,22.5,22.51,178902.3521026372,8.6034,8.611,8.6034,8.6072,178902.3521
2013-01-23 13:40:00,22.52,22.52,22.51,22.52,228795.43834640057,8.611,8.611,8.6072,8.611,228795.4383
2013-01-23 13:50:00,22.52,22.54,22.49,22.5,355191.2568306011,8.611,8.6186,8.5995,8.6034,355191.2568
2013-01-23 14:00:00,22.5,22.52,22.5,22.51,299120.9313376099,8.6034,8.611,8.6034,8.6072,299120.9313
2013-01-23 14:10:00,22.51,22.52,22.49,22.51,218816.82109764792,8.6072,8.611,8.5995,8.6072,218816.8211
2013-01-23 14:20:00,22.51,22.51,22.48,22.5,270135.42409123306,8.6072,8.6072,8.5957,8.6034,270135.4241
2013-01-23 14:30:00,22.5,22.52,22.48,22.52,1197671.655975291,8.6034,8.611,8.5957,8.611,1197671.656
2013-01-23 14:40:00,22.52,22.56,22.51,22.55,970301.7343787124,8.611,8.6263,8.6072,8.6225,970301.7344
2013-01-23 14:50:00,22.55,22.55,22.51,22.53,847707.2938940366,8.6225,8.6225,8.6072,8.6148,847707.2939
2013-01-23 15:00:00,22.53,22.55,22.53,22.53,211689.23734853885,8.6148,8.6225,8.6148,8.6148,211689.2373
2013-01-23 15:10:00,22.53,22.55,22.53,22.54,340698.5032074127,8.6148,8.6225,8.6148,8.6186,340698.5032
2013-01-23 15:20:00,22.54,22.55,22.53,22.53,243763.3642195296,8.6186,8.6225,8.6148,8.6148,243763.3642
2013-01-23 15:30:00,22.53,22.54,22.51,22.53,373485.3884533143,8.6148,8.6186,8.6072,8.6148,373485.3885
2013-01-23 15:40:00,22.53,22.53,22.5,22.52,519363.2691850796,8.6148,8.6148,8.6034,8.611,519363.2692
2013-01-23 15:50:00,22.53,22.53,22.47,22.47,1233309.5747208362,8.6148,8.6148,8.5919,8.5919,1233309.5747
2013-01-24 09:30:00,22.56,22.94,22.55,22.94,1986695.1770016635,8.6263,8.7716,8.6225,8.7716,1986695.177
2013-01-24 09:40:00,22.93,22.98,22.87,22.91,1010928.961748634,8.7678,8.7869,8.7448,8.7601,1010928.9617
2013-01-24 09:50:00,22.9,22.96,22.9,22.93,702304.585412212,8.7563,8.7792,8.7563,8.7678,702304.5854
2013-01-24 10:00:00,22.93,22.96,22.92,22.93,838679.0211451652,8.7678,8.7792,8.7639,8.7678,838679.0211
2013-01-24 10:10:00,22.93,22.98,22.92,22.97,934901.4017581374,8.7678,8.7869,8.7639,8.7831,934901.4018
2013-01-24 10:20:00,22.97,23.04,22.97,23.04,827037.3010216204,8.7831,8.8098,8.7831,8.8098,827037.301
2013-01-24 10:30:00,23.04,23.14,23.04,23.13,1796626.2770254218,8.8098,8.8481,8.8098,8.8442,1796626.277
2013-01-24 10:40:00,23.13,23.15,23.06,23.11,1553813.2573057734,8.8442,8.8519,8.8175,8.8366,1553813.2573
2013-01-24 10:50:00,23.11,23.15,23.11,23.13,1138037.5386077454,8.8366,8.8519,8.8366,8.8442,1138037.5386
2013-01-24 11:00:00,23.14,23.22,23.13,23.17,1214540.2708481825,8.8481,8.8787,8.8442,8.8595,1214540.2708
2013-01-24 11:10:00,23.17,23.19,23.13,23.15,694939.4155381325,8.8595,8.8672,8.8442,8.8519,694939.4155
2013-01-24 11:20:00,23.16,23.25,23.15,23.24,678545.9729151818,8.8557,8.8901,8.8519,8.8863,678545.9729
2013-01-24 11:30:00,23.24,23.29,23.2,23.21,775243.5257780945,8.8863,8.9054,8.871,8.8748,775243.5258
2013-01-24 11:40:00,23.21,23.23,23.17,23.2,384889.5224518888,8.8748,8.8825,8.8595,8.871,384889.5225
2013-01-24 11:50:00,23.21,23.24,23.18,23.21,528866.7141838917,8.8748,8.8863,8.8634,8.8748,528866.7142
2013-01-24 12:00:00,23.21,23.22,23.15,23.15,474697.0776906629,8.8748,8.8787,8.8519,8.8519,474697.0777
2013-01-24 12:10:00,23.15,23.16,23.09,23.1,416726.0631979093,8.8519,8.8557,8.829,8.8328,416726.0632
2013-01-24 12:20:00,23.11,23.12,23.09,23.09,402946.0679496318,8.8366,8.8404,8.829,8.829,402946.0679
2013-01-24 12:30:00,23.09,23.09,22.96,22.96,933713.4711332858,8.829,8.829,8.7792,8.7792,933713.4711
2013-01-24 12:40:00,22.96,23.06,22.95,23.05,424091.2330719886,8.7792,8.8175,8.7754,8.8137,424091.2331
2013-01-24 12:50:00,23.04,23.07,23.01,23.03,353765.7400807793,8.8098,8.8213,8.7984,8.806,353765.7401
2013-01-24 13:00:00,23.02,23.09,23.02,23.07,686386.3150392018,8.8022,8.829,8.8022,8.8213,686386.315
2013-01-24 13:10:00,23.07,23.1,23.06,23.1,389878.83107626514,8.8213,8.8328,8.8175,8.8328,389878.8311
2013-01-24 13:20:00,23.1,23.14,23.1,23.12,225706.8187217867,8.8328,8.8481,8.8328,8.8404,225706.8187
2013-01-24 13:30:00,23.12,23.12,23.07,23.08,344499.88120693754,8.8404,8.8404,8.8213,8.8251,344499.8812
2013-01-24 13:40:00,23.09,23.09,23.02,23.03,556189.1185554764,8.829,8.829,8.8022,8.806,556189.1186
2013-01-24 13:50:00,23.03,23.05,22.98,23.01,482299.8336897125,8.806,8.8137,8.7869,8.7984,482299.8337
2013-01-24 14:00:00,23.01,23.03,22.97,23.03,305535.75671180803,8.7984,8.806,8.7831,8.806,305535.7567
2013-01-24 14:10:00,23.03,23.08,23.02,23.07,448087.4316939891,8.806,8.8251,8.8022,8.8213,448087.4317
2013-01-24 14:20:00,23.07,23.11,23.07,23.11,323829.88833452127,8.8213,8.8366,8.8213,8.8366,323829.8883
2013-01-24 14:30:00,23.11,23.15,23.1,23.13,478498.4556901877,8.8366,8.8519,8.8328,8.8442,478498.4557
2013-01-24 14:40:00,23.13,23.17,23.12,23.16,648610.1211689238,8.8442,8.8595,8.8404,8.8557,648610.1212
2013-01-24 14:50:00,23.16,23.17,23.13,23.13,372059.8717034925,8.8557,8.8595,8.8442,8.8442,372059.8717
2013-01-24 15:00:00,23.13,23.15,23.09,23.14,397956.7593252554,8.8442,8.8519,8.829,8.8481,397956.7593
2013-01-24 15:10:00,23.14,23.16,23.13,23.15,424091.2330719886,8.8481,8.8557,8.8442,8.8519,424091.2331
2013-01-24 15:20:00,23.15,23.19,23.15,23.17,565930.1496792587,8.8519,8.8672,8.8519,8.8595,565930.1497
2013-01-24 15:30:00,23.17,23.25,23.17,23.21,837253.5043953434,8.8595,8.8901,8.8595,8.8748,837253.5044
2013-01-24 15:40:00,23.21,23.25,23.2,23.23,984556.9018769304,8.8748,8.8901,8.871,8.8825,984556.9019
2013-01-24 15:50:00,23.23,23.25,23.2,23.23,2227607.507721549,8.8825,8.8901,8.871,8.8825,2227607.5077
2013-01-25 09:30:00,23.57,23.75,23.54,23.74,3136849.607982894,9.0125,9.0813,9.001,9.0775,3136849.608
2013-01-25 09:40:00,23.74,23.76,23.59,23.6,1479211.214065099,9.0775,9.0851,9.0201,9.024,1479211.2141
2013-01-25 09:50:00,23.6,23.72,23.58,23.65,1306010.9289617487,9.024,9.0698,9.0163,9.0431,1306010.929
2013-01-25 10:00:00,23.65,23.74,23.61,23.71,1110952.720361131,9.0431,9.0775,9.0278,9.066,1110952.7204
2013-01-25 10:10:00,23.71,23.78,23.7,23.77,1226181.9909717273,9.066,9.0928,9.0622,9.089,1226181.991
2013-01-25 10:20:00,23.77,23.79,23.69,23.71,1149679.2587312902,9.089,9.0966,9.0584,9.066,1149679.2587
2013-01-25 10:30:00,23.71,23.76,23.68,23.76,939177.9520076028,9.066,9.0851,9.0546,9.0851,939177.952
2013-01-25 10:40:00,23.75,23.81,23.73,23.73,845331.4326443336,9.0813,9.1043,9.0737,9.0737,845331.4326
2013-01-25 10:50:00,23.73,23.75,23.7,23.73,874079.3537657401,9.0737,9.0813,9.0622,9.0737,874079.3538
2013-01-25 11:00:00,23.73,23.75,23.7,23.72,754098.3606557377,9.0737,9.0813,9.0622,9.0698,754098.3607
2013-01-25 11:10:00,23.72,23.74,23.7,23.72,814445.2363981943,9.0698,9.0775,9.0622,9.0698,814445.2364
2013-01-25 11:20:00,23.72,23.73,23.68,23.72,484200.5226894749,9.0698,9.0737,9.0546,9.0698,484200.5227
2013-01-25 11:30:00,23.72,23.75,23.7,23.74,597053.9320503683,9.0698,9.0813,9.0622,9.0775,597053.9321
2013-01-25 11:40:00,23.74,23.75,23.7,23.72,594678.0708006653,9.0775,9.0813,9.0622,9.0698,594678.0708
2013-01-25 11:50:00,23.73,23.73,23.68,23.7,465193.6326918508,9.0737,9.0737,9.0546,9.0622,465193.6327
2013-01-25 12:00:00,23.69,23.8,23.69,23.8,639581.8484200523,9.0584,9.1004,9.0584,9.1004,639581.8484
2013-01-25 12:10:00,23.8,23.85,23.79,23.84,508434.3074364457,9.1004,9.1196,9.0966,9.1157,508434.3074
2013-01-25 12:20:00,23.84,23.84,23.74,23.77,427892.61107151344,9.1157,9.1157,9.0775,9.089,427892.6111
2013-01-25 12:30:00,23.77,23.78,23.72,23.73,354716.0845806605,9.089,9.0928,9.0698,9.0737,354716.0846
2013-01-25 12:40:00,23.73,23.78,23.72,23.77,333333.3333333333,9.0737,9.0928,9.0698,9.089,333333.3333
2013-01-25 12:50:00,23.77,23.8,23.75,23.76,401520.55119980994,9.089,9.1004,9.0813,9.0851,401520.5512
2013-01-25 13:00:00,23.77,23.8,23.76,23.79,553338.0850558328,9.089,9.1004,9.0851,9.0966,553338.0851
2013-01-25 13:10:00,23.79,23.83,23.76,23.79,754098.3606557377,9.0966,9.1119,9.0851,9.0966,754098.3607
2013-01-25 13:20:00,23.8,23.8,23.71,23.71,690900.4514136375,9.1004,9.1004,9.066,9.066,690900.4514
2013-01-25 13:30:00,23.71,23.73,23.67,23.73,695652.1739130435,9.066,9.0737,9.0507,9.0737,695652.1739
2013-01-25 13:40:00,23.73,23.79,23.72,23.78,501069.1375623664,9.0737,9.0966,9.0698,9.0928,501069.1376
2013-01-25 13:50:00,23.78,23.81,23.77,23.78,454264.67094321694,9.0928,9.1043,9.089,9.0928,454264.6709
2013-01-25 14:00:00,23.78,23.79,23.76,23.77,303635.0677120456,9.0928,9.0966,9.0851,9.089,303635.0677
2013-01-25 14:10:00,23.78,23.79,23.76,23.77,326443.3357091946,9.0928,9.0966,9.0851,9.089,326443.3357
2013-01-25 14:20:00,23.77,23.78,23.74,23.74,302209.5509622238,9.089,9.0928,9.0775,9.0775,302209.551
2013-01-25 14:30:00,23.74,23.78,23.73,23.74,390829.1755761464,9.0775,9.0928,9.0737,9.0775,390829.1756
2013-01-25 14:40:00,23.74,23.76,23.72,23.76,341648.8477072939,9.0775,9.0851,9.0698,9.0851,341648.8477
2013-01-25 14:50:00,23.76,23.76,23.7,23.73,532192.9199334759,9.0851,9.0851,9.0622,9.0737,532192.9199
2013-01-25 15:00:00,23.73,23.74,23.7,23.71,455927.77381800907,9.0737,9.0775,9.0622,9.066,455927.7738
2013-01-25 15:10:00,23.71,23.74,23.68,23.72,326205.7495842243,9.066,9.0775,9.0546,9.0698,326205.7496
2013-01-25 15:20:00,23.72,23.74,23.7,23.73,549299.1209313376,9.0698,9.0775,9.0622,9.0737,549299.1209
2013-01-25 15:30:00,23.73,23.74,23.71,23.73,487051.5561891186,9.0737,9.0775,9.066,9.0737,487051.5562
2013-01-25 15:40:00,23.73,23.73,23.68,23.71,759087.669280114,9.0737,9.0737,9.0546,9.066,759087.6693
2013-01-25 15:50:00,23.71,23.8,23.69,23.8,1890235.2102637207,9.066,9.1004,9.0584,9.1004,1890235.2103
2013-01-28 09:30:00,23.65,23.72,23.53,23.65,1233547.1608458066,9.0431,9.0698,8.9972,9.0431,1233547.1608
2013-01-28 09:40:00,23.65,23.68,23.61,23.68,601805.6545497744,9.0431,9.0546,9.0278,9.0546,601805.6545
2013-01-28 09:50:00,23.68,23.71,23.57,23.57,662627.7025421716,9.0546,9.066,9.0125,9.0125,662627.7025
2013-01-28 10:00:00,23.57,23.62,23.55,23.56,471846.04419101926,9.0125,9.0316,9.0048,9.0087,471846.0442
2013-01-28 10:10:00,23.55,23.59,23.49,23.58,730102.1620337373,9.0048,9.0201,8.9819,9.0163,730102.162
2013-01-28 10:20:00,23.57,23.64,23.56,23.64,498930.8624376337,9.0125,9.0393,9.0087,9.0393,498930.8624
2013-01-28 10:30:00,23.63,23.64,23.59,23.59,411974.3406985032,9.0354,9.0393,9.0201,9.0201,411974.3407
2013-01-28 10:40:00,23.6,23.64,23.57,23.63,380137.7999524828,9.024,9.0393,9.0125,9.0354,380137.8
2013-01-28 10:50:00,23.63,23.63,23.59,23.63,407460.2043240675,9.0354,9.0354,9.0201,9.0354,407460.2043
2013-01-28 11:00:00,23.63,23.66,23.62,23.62,335234.0223330958,9.0354,9.0469,9.0316,9.0316,335234.0223
2013-01-28 11:10:00,23.62,23.63,23.58,23.61,239724.40009503445,9.0316,9.0354,9.0163,9.0278,239724.4001
2013-01-28 11:20:00,23.61,23.62,23.58,23.6,297933.0007127584,9.0278,9.0316,9.0163,9.024,297933.0007
2013-01-28 11:30:00,23.6,23.62,23.58,23.61,283915.4193395105,9.024,9.0316,9.0163,9.0278,283915.4193
2013-01-28 11:40:00,23.61,23.62,23.59,23.6,314088.8572107389,9.0278,9.0316,9.0201,9.024,314088.8572
2013-01-28 11:50:00,23.6,23.61,23.57,23.58,251366.12021857925,9.024,9.0278,9.0125,9.0163,251366.1202
2013-01-28 12:00:00,23.58,23.6,23.55,23.57,251128.53409360893,9.0163,9.024,9.0048,9.0125,251128.5341
2013-01-28 12:10:00,23.57,23.58,23.56,23.58,380137.7999524828,9.0125,9.0163,9.0087,9.0163,380137.8
2013-01-28 12:20:00,23.58,23.58,23.55,23.56,553813.2573057733,9.0163,9.0163,9.0048,9.0087,553813.2573
2013-01-28 12:30:00,23.57,23.61,23.56,23.59,275599.90496555,9.0125,9.0278,9.0087,9.0201,275599.905
2013-01-28 12:40:00,23.6,23.6,23.54,23.55,298408.17296269897,9.024,9.024,9.001,9.0048,298408.173
2013-01-28 12:50:00,23.55,23.56,23.54,23.54,157994.77310525067,9.0048,9.0087,9.001,9.001,157994.7731
2013-01-28 13:00:00,23.54,23.55,23.48,23.49,465193.6326918508,9.001,9.0048,8.9781,8.9819,465193.6327
2013-01-28 13:10:00,23.49,23.51,23.47,23.49,225944.4048467569,8.9819,8.9895,8.9743,8.9819,225944.4048
2013-01-28 13:20:00,23.49,23.49,23.46,23.47,284390.5915894512,8.9819,8.9819,8.9704,8.9743,284390.5916
2013-01-28 13:30:00,23.47,23.52,23.46,23.51,326205.7495842243,8.9743,8.9934,8.9704,8.9895,326205.7496
2013-01-28 13:40:00,23.51,23.55,23.51,23.53,296269.8978379663,8.9895,9.0048,8.9895,8.9972,296269.8978
2013-01-28 13:50:00,23.53,23.57,23.53,23.57,316227.13233547163,8.9972,9.0125,8.9972,9.0125,316227.1323
2013-01-28 14:00:00,23.57,23.6,23.56,23.58,328344.024708957,9.0125,9.024,9.0087,9.0163,328344.0247
2013-01-28 14:10:00,23.58,23.61,23.58,23.6,243288.19196958892,9.0163,9.0278,9.0163,9.024,243288.192
2013-01-28 14:20:00,23.6,23.61,23.59,23.59,339035.4003326206,9.024,9.0278,9.0201,9.0201,339035.4003
2013-01-28 14:30:00,23.59,23.6,23.52,23.54,422190.5440722262,9.0201,9.024,8.9934,9.001,422190.5441
2013-01-28 14:40:00,23.53,23.58,23.53,23.58,246139.2254692326,8.9972,9.0163,8.9972,9.0163,246139.2255
2013-01-28 14:50:00,23.58,23.6,23.57,23.59,235685.4359705393,9.0163,9.024,9.0125,9.0201,235685.436
2013-01-28 15:00:00,23.59,23.61,23.56,23.58,336421.9529579473,9.0201,9.0278,9.0087,9.0163,336421.953
2013-01-28 15:10:00,23.58,23.6,23.55,23.55,315039.2017106201,9.0163,9.024,9.0048,9.0048,315039.2017
2013-01-28 15:20:00,23.55,23.55,23.48,23.49,609408.410548824,9.0048,9.0048,8.9781,8.9819,609408.4105
2013-01-28 15:30:00,23.49,23.56,23.49,23.54,331432.6443335709,8.9819,9.0087,8.9819,9.001,331432.6443
2013-01-28 15:40:00,23.54,23.59,23.53,23.59,781658.3511522927,9.001,9.0201,8.9972,9.0201,781658.3512
2013-01-28 15:50:00,23.59,23.6,23.53,23.55,1653124.2575433594,9.0201,9.024,8.9972,9.0048,1653124.2575
2013-01-29 09:30:00,23.44,23.49,23.28,23.41,930149.6792587312,8.9628,8.9819,8.9016,8.9513,930149.6793
2013-01-29 09:40:00,23.41,23.44,23.37,23.4,410311.2378237111,8.9513,8.9628,8.936,8.9475,410311.2378
2013-01-29 09:50:00,23.4,23.47,23.4,23.43,406272.273699216,8.9475,8.9743,8.9475,8.959,406272.2737
2013-01-29 10:00:00,23.44,23.44,23.27,23.31,461154.66856735566,8.9628,8.9628,8.8978,8.9131,461154.6686
2013-01-29 10:10:00,23.31,23.38,23.31,23.36,425279.1636968401,8.9131,8.9398,8.9131,8.9322,425279.1637
2013-01-29 10:20:00,23.36,23.37,23.27,23.28,1444998.812069375,8.9322,8.936,8.8978,8.9016,1444998.8121
2013-01-29 10:30:00,23.28,23.32,23.27,23.3,266571.6322166785,8.9016,8.9169,8.8978,8.9093,266571.6322
2013-01-29 10:40:00,23.31,23.39,23.3,23.38,640294.6067949632,8.9131,8.9437,8.9093,8.9398,640294.6068
2013-01-29 10:50:00,23.38,23.39,23.32,23.32,582561.1784271798,8.9398,8.9437,8.9169,8.9169,582561.1784
2013-01-29 11:00:00,23.32,23.38,23.32,23.38,215965.78759800427,8.9169,8.9398,8.9169,8.9398,215965.7876
2013-01-29 11:10:00,23.37,23.39,23.34,23.34,246614.3977191732,8.936,8.9437,8.9245,8.9245,246614.3977
2013-01-29 11:20:00,23.34,23.44,23.34,23.44,369921.5965787598,8.9245,8.9628,8.9245,8.9628,369921.5966
2013-01-29 11:30:00,23.44,23.47,23.44,23.45,274649.5604656688,8.9628,8.9743,8.9628,8.9666,274649.5605
2013-01-29 11:40:00,23.45,23.48,23.45,23.48,240912.330719886,8.9666,8.9781,8.9666,8.9781,240912.3307
2013-01-29 11:50:00,23.48,23.5,23.47,23.49,287716.79733903543,8.9781,8.9857,8.9743,8.9819,287716.7973
2013-01-29 12:00:00,23.48,23.49,23.43,23.44,270135.42409123306,8.9781,8.9819,8.959,8.9628,270135.4241
2013-01-29 12:10:00,23.44,23.45,23.39,23.4,236873.36659539083,8.9628,8.9666,8.9437,8.9475,236873.3666
2013-01-29 12:20:00,23.39,23.4,23.37,23.39,166547.8736041815,8.9437,8.9475,8.936,8.9437,166547.8736
2013-01-29 12:30:00,23.39,23.42,23.39,23.41,172012.35447849846,8.9437,8.9551,8.9437,8.9513,172012.3545
2013-01-29 12:40:00,23.41,23.43,23.4,23.42,248039.914468995,8.9513,8.959,8.9475,8.9551,248039.9145
2013-01-29 12:50:00,23.42,23.45,23.42,23.42,135186.5051081017,8.9551,8.9666,8.9551,8.9551,135186.5051
2013-01-29 13:00:00,23.43,23.44,23.41,23.42,245426.4670943217,8.959,8.9628,8.9513,8.9551,245426.4671
2013-01-29 13:10:00,23.42,23.42,23.4,23.4,283915.4193395105,8.9551,8.9551,8.9475,8.9475,283915.4193
2013-01-29 13:20:00,23.4,23.42,23.4,23.41,148728.91423140888,8.9475,8.9551,8.9475,8.9513,148728.9142
2013-01-29 13:30:00,23.41,23.44,23.41,23.43,171062.00997861725,8.9513,8.9628,8.9513,8.959,171062.01
2013-01-29 13:40:00,23.44,23.45,23.41,23.41,291755.76146353054,8.9628,8.9666,8.9513,8.9513,291755.7615
2013-01-29 13:50:00,23.41,23.42,23.4,23.41,231171.2995961036,8.9513,8.9551,8.9475,8.9513,231171.2996
2013-01-29 14:00:00,23.41,23.44,23.41,23.44,504632.9294369209,8.9513,8.9628,8.9513,8.9628,504632.9294
2013-01-29 14:10:00,23.44,23.46,23.44,23.45,342124.0199572345,8.9628,8.9704,8.9628,8.9666,342124.02
2013-01-29 14:20:00,23.45,23.46,23.44,23.44,215965.78759800427,8.9666,8.9704,8.9628,8.9628,215965.7876
2013-01-29 14:30:00,23.44,23.46,23.43,23.46,260869.5652173913,8.9628,8.9704,8.959,8.9704,260869.5652
2013-01-29 14:40:00,23.46,23.46,23.42,23.42,230696.12734616292,8.9704,8.9704,8.9551,8.9551,230696.1273
2013-01-29 14:50:00,23.42,23.42,23.39,23.4,274174.3882157282,8.9551,8.9551,8.9437,8.9475,274174.3882
2013-01-29 15:00:00,23.41,23.43,23.4,23.43,305535.75671180803,8.9513,8.959,8.9475,8.959,305535.7567
2013-01-29 15:10:00,23.43,23.5,23.43,23.44,581135.6616773581,8.959,8.9857,8.959,8.9628,581135.6617
2013-01-29 15:20:00,23.45,23.47,23.43,23.44,519125.6830601093,8.9666,8.9743,8.959,8.9628,519125.6831
2013-01-29 15:30:00,23.44,23.48,23.44,23.46,481824.661439772,8.9628,8.9781,8.9628,8.9704,481824.6614
2013-01-29 15:40:00,23.46,23.49,23.46,23.47,524827.7500593965,8.9704,8.9819,8.9704,8.9743,524827.7501
2013-01-29 15:50:00,23.47,23.47,23.42,23.42,1334521.263958185,8.9743,8.9743,8.9551,8.9551,1334521.264
2013-01-30 09:30:00,23.56,23.78,23.5,23.65,1301734.3787122832,9.0087,9.0928,8.9857,9.0431,1301734.3787
2013-01-30 09:40:00,23.65,23.65,23.56,23.65,753148.0161558565,9.0431,9.0431,9.0087,9.0431,753148.0162
2013-01-30 09:50:00,23.64,23.7,23.6,23.65,460917.0824423854,9.0393,9.0622,9.024,9.0431,460917.0824
2013-01-30 10:00:00,23.65,23.69,23.58,23.6,721311.475409836,9.0431,9.0584,9.0163,9.024,721311.4754
2013-01-30 10:10:00,23.6,23.63,23.57,23.59,361843.6683297696,9.024,9.0354,9.0125,9.0201,361843.6683
2013-01-30 10:20:00,23.59,23.59,23.44,23.45,532430.5060584462,9.0201,9.0201,8.9628,8.9666,532430.5061
2013-01-30 10:30:00,23.45,23.48,23.44,23.46,427417.4388215728,8.9666,8.9781,8.9628,8.9704,427417.4388
2013-01-30 10:40:00,23.46,23.5,23.44,23.48,329769.54145877884,8.9704,8.9857,8.9628,8.9781,329769.5415
2013-01-30 10:50:00,23.49,23.55,23.48,23.54,218341.64884770729,8.9819,9.0048,8.9781,9.001,218341.6488
2013-01-30 11:00:00,23.55,23.58,23.53,23.58,421477.7856973153,9.0048,9.0163,8.9972,9.0163,421477.7857
2013-01-30 11:10:00,23.58,23.59,23.53,23.55,278688.524590164,9.0163,9.0201,8.9972,9.0048,278688.5246
2013-01-30 11:20:00,23.55,23.56,23.52,23.55,139938.22760750772,9.0048,9.0087,8.9934,9.0048,139938.2276
2013-01-30 11:30:00,23.55,23.62,23.54,23.61,346875.7424566405,9.0048,9.0316,9.001,9.0278,346875.7425
2013-01-30 11:40:00,23.61,23.64,23.59,23.64,253741.98146828223,9.0278,9.0393,9.0201,9.0393,253741.9815
2013-01-30 11:50:00,23.64,23.65,23.63,23.63,367308.1492040865,9.0393,9.0431,9.0354,9.0354,367308.1492
2013-01-30 12:00:00,23.63,23.65,23.62,23.65,387027.7975766215,9.0354,9.0431,9.0316,9.0431,387027.7976
2013-01-30 12:10:00,23.65,23.66,23.62,23.65,362794.0128296508,9.0431,9.0469,9.0316,9.0431,362794.0128
2013-01-30 12:20:00,23.65,23.65,23.6,23.6,239249.22784509385,9.0431,9.0431,9.024,9.024,239249.2278
2013-01-30 12:30:00,23.6,23.61,23.57,23.58,324305.0605844619,9.024,9.0278,9.0125,9.0163,324305.0606
2013-01-30 12:40:00,23.57,23.6,23.57,23.6,217391.30434782608,9.0125,9.024,9.0125,9.024,217391.3043
2013-01-30 12:50:00,23.6,23.64,23.59,23.64,231884.0579710145,9.024,9.0393,9.0201,9.0393,231884.058
2013-01-30 13:00:00,23.64,23.66,23.64,23.65,287241.6250890948,9.0393,9.0469,9.0393,9.0431,287241.6251
2013-01-30 13:10:00,23.66,23.66,23.58,23.58,187693.0387265384,9.0469,9.0469,9.0163,9.0163,187693.0387
2013-01-30 13:20:00,23.59,23.63,23.58,23.61,163934.4262295082,9.0201,9.0354,9.0163,9.0278,163934.4262
2013-01-30 13:30:00,23.61,23.62,23.59,23.61,130672.36873366596,9.0278,9.0316,9.0201,9.0278,130672.3687
2013-01-30 13:40:00,23.61,23.63,23.59,23.6,181278.21335234024,9.0278,9.0354,9.0201,9.024,181278.2134
2013-01-30 13:50:00,23.6,23.63,23.55,23.58,308624.37633642193,9.024,9.0354,9.0048,9.0163,308624.3763
2013-01-30 14:00:00,23.58,23.61,23.57,23.57,195770.96697552863,9.0163,9.0278,9.0125,9.0125,195770.967
2013-01-30 14:10:00,23.57,23.63,23.55,23.57,225469.23259681635,9.0125,9.0354,9.0048,9.0125,225469.2326
2013-01-30 14:20:00,23.57,23.58,23.49,23.55,315276.7878355904,9.0125,9.0163,8.9819,9.0048,315276.7878
2013-01-30 14:30:00,23.55,23.56,23.51,23.53,261582.3235923022,9.0048,9.0087,8.9895,8.9972,261582.3236
2013-01-30 14:40:00,23.53,23.56,23.46,23.49,253979.5675932525,8.9972,9.0087,8.9704,8.9819,253979.5676
2013-01-30 14:50:00,23.49,23.52,23.47,23.51,172012.35447849846,8.9819,8.9934,8.9743,8.9895,172012.3545
2013-01-30 15:00:00,23.51,23.56,23.5,23.53,302922.3093371347,8.9895,9.0087,8.9857,8.9972,302922.3093
2013-01-30 15:10:00,23.53,23.55,23.43,23.44,516512.235685436,8.9972,9.0048,8.959,8.9628,516512.2357
2013-01-30 15:20:00,23.44,23.46,23.43,23.44,394630.5535756712,8.9628,8.9704,8.959,8.9628,394630.5536
2013-01-30 15:30:00,23.44,23.44,23.37,23.39,604181.5157994773,8.9628,8.9628,8.936,8.9437,604181.5158
2013-01-30 15:40:00,23.39,23.47,23.38,23.44,612972.2024233785,8.9437,8.9743,8.9398,8.9628,612972.2024
2013-01-30 15:50:00,23.44,23.48,23.41,23.47,854834.8776431456,8.9628,8.9781,8.9513,8.9743,854834.8776
2013-01-31 09:30:00,23.31,23.47,23.28,23.47,1106676.1701116655,8.9131,8.9743,8.9016,8.9743,1106676.1701
2013-01-31 09:40:00,23.46,23.57,23.41,23.57,650273.2240437159,8.9704,9.0125,8.9513,9.0125,650273.224
2013-01-31 09:50:00,23.56,23.57,23.51,23.53,652886.6714183892,9.0087,9.0125,8.9895,8.9972,652886.6714
2013-01-31 10:00:00,23.53,23.56,23.49,23.55,400807.792824899,8.9972,9.0087,8.9819,9.0048,400807.7928
2013-01-31 10:10:00,23.55,23.59,23.5,23.5,466856.7355666429,9.0048,9.0201,8.9857,8.9857,466856.7356
2013-01-31 10:20:00,23.5,23.5,23.43,23.46,441672.6063197909,8.9857,8.9857,8.959,8.9704,441672.6063
2013-01-31 10:30:00,23.46,23.52,23.43,23.48,325730.5773342837,8.9704,8.9934,8.959,8.9781,325730.5773
2013-01-31 10:40:00,23.48,23.5,23.46,23.46,213827.5124732716,8.9781,8.9857,8.9704,8.9704,213827.5125
2013-01-31 10:50:00,23.46,23.47,23.41,23.41,256117.84271798527,8.9704,8.9743,8.9513,8.9513,256117.8427
2013-01-31 11:00:00,23.41,23.45,23.4,23.43,364219.52957947255,8.9513,8.9666,8.9475,8.959,364219.5296
2013-01-31 11:10:00,23.42,23.46,23.4,23.45,405084.3430743645,8.9551,8.9704,8.9475,8.9666,405084.3431
2013-01-31 11:20:00,23.44,23.47,23.44,23.47,404609.17082442384,8.9628,8.9743,8.9628,8.9743,404609.1708
2013-01-31 11:30:00,23.47,23.47,23.41,23.47,421715.3718222856,8.9743,8.9743,8.9513,8.9743,421715.3718
2013-01-31 11:40:00,23.47,23.48,23.45,23.48,236873.36659539083,8.9743,8.9781,8.9666,8.9781,236873.3666
2013-01-31 11:50:00,23.47,23.48,23.44,23.46,247564.7422190544,8.9743,8.9781,8.9628,8.9704,247564.7422
2013-01-31 12:00:00,23.46,23.52,23.46,23.49,343787.1228320266,8.9704,8.9934,8.9704,8.9819,343787.1228
2013-01-31 12:10:00,23.49,23.53,23.48,23.52,263958.18484200526,8.9819,8.9972,8.9781,8.9934,263958.1848
2013-01-31 12:20:00,23.52,23.52,23.49,23.5,231884.0579710145,8.9934,8.9934,8.9819,8.9857,231884.058
2013-01-31 12:30:00,23.5,23.52,23.49,23.51,308624.37633642193,8.9857,8.9934,8.9819,8.9895,308624.3763
2013-01-31 12:40:00,23.51,23.58,23.51,23.57,328344.024708957,8.9895,9.0163,8.9895,9.0125,328344.0247
2013-01-31 12:50:00,23.57,23.58,23.56,23.57,349489.18983131385,9.0125,9.0163,9.0087,9.0125,349489.1898
2013-01-31 13:00:00,23.57,23.57,23.56,23.56,284153.0054644809,9.0125,9.0125,9.0087,9.0087,284153.0055
2013-01-31 13:10:00,23.56,23.59,23.56,23.57,324067.47445949155,9.0087,9.0201,9.0087,9.0125,324067.4745
2013-01-31 13:20:00,23.58,23.6,23.57,23.58,254692.32596816347,9.0163,9.024,9.0125,9.0163,254692.326
2013-01-31 13:30:00,23.58,23.59,23.56,23.58,342599.19220717513,9.0163,9.0201,9.0087,9.0163,342599.1922
2013-01-31 13:40:00,23.58,23.62,23.58,23.6,297220.2423378475,9.0163,9.0316,9.0163,9.024,297220.2423
2013-01-31 13:50:00,23.6,23.66,23.6,23.65,326205.7495842243,9.024,9.0469,9.024,9.0431,326205.7496
2013-01-31 14:00:00,23.65,23.65,23.59,23.6,273936.80209075793,9.0431,9.0431,9.0201,9.024,273936.8021
2013-01-31 14:10:00,23.6,23.6,23.58,23.59,222855.78522214305,9.024,9.024,9.0163,9.0201,222855.7852
2013-01-31 14:20:00,23.59,23.62,23.59,23.62,240674.74459491565,9.0201,9.0316,9.0201,9.0316,240674.7446
2013-01-31 14:30:00,23.62,23.68,23.61,23.66,511047.7548111191,9.0316,9.0546,9.0278,9.0469,511047.7548
2013-01-31 14:40:00,23.66,23.67,23.57,23.62,707056.307911618,9.0469,9.0507,9.0125,9.0316,707056.3079
2013-01-31 14:50:00,23.62,23.68,23.62,23.65,412687.0990734141,9.0316,9.0546,9.0316,9.0431,412687.0991
2013-01-31 15:00:00,23.65,23.65,23.57,23.58,425279.1636968401,9.0431,9.0431,9.0125,9.0163,425279.1637
2013-01-31 15:10:00,23.59,23.59,23.57,23.59,271560.9408410549,9.0201,9.0201,9.0125,9.0201,271560.9408
2013-01-31 15:20:00,23.59,23.6,23.56,23.57,411499.1684485626,9.0201,9.024,9.0087,9.0125,411499.1684
2013-01-31 15:30:00,23.57,23.6,23.56,23.57,521026.3720598717,9.0125,9.024,9.0087,9.0125,521026.3721
2013-01-31 15:40:00,23.56,23.59,23.54,23.54,610121.1689237349,9.0087,9.0201,9.001,9.001,610121.1689
2013-01-31 15:50:00,23.54,23.59,23.52,23.56,1675932.5255405086,9.001,9.0201,8.9934,9.0087,1675932.5255
2013-02-01 09:30:00,23.74,23.81,23.68,23.76,1078403.4212401996,9.0775,9.1043,9.0546,9.0851,1078403.4212
2013-02-01 09:40:00,23.76,23.76,23.67,23.67,351865.0510810169,9.0851,9.0851,9.0507,9.0507,351865.0511
2013-02-01 09:50:00,23.67,23.7,23.63,23.64,493703.967688287,9.0507,9.0622,9.0354,9.0393,493703.9677
2013-02-01 10:00:00,23.66,23.83,23.65,23.8,598954.6210501307,9.0469,9.1119,9.0431,9.1004,598954.6211
2013-02-01 10:10:00,23.8,23.85,23.79,23.8,428367.783321454,9.1004,9.1196,9.0966,9.1004,428367.7833
2013-02-01 10:20:00,23.8,23.81,23.72,23.73,350677.12045616534,9.1004,9.1043,9.0698,9.0737,350677.1205
2013-02-01 10:30:00,23.73,23.76,23.69,23.72,341886.4338322642,9.0737,9.0851,9.0584,9.0698,341886.4338
2013-02-01 10:40:00,23.72,23.76,23.71,23.74,282727.48871465906,9.0698,9.0851,9.066,9.0775,282727.4887
2013-02-01 10:50:00,23.74,23.79,23.7,23.76,272511.2853409361,9.0775,9.0966,9.0622,9.0851,272511.2853
2013-02-01 11:00:00,23.76,23.8,23.76,23.76,277263.0078403421,9.0851,9.1004,9.0851,9.0851,277263.0078
2013-02-01 11:10:00,23.76,23.8,23.75,23.79,388928.48657638393,9.0851,9.1004,9.0813,9.0966,388928.4866
2013-02-01 11:20:00,23.79,23.82,23.78,23.78,303635.0677120456,9.0966,9.1081,9.0928,9.0928,303635.0677
2013-02-01 11:30:00,23.78,23.84,23.78,23.84,397481.5870753148,9.0928,9.1157,9.0928,9.1157,397481.5871
2013-02-01 11:40:00,23.84,23.95,23.84,23.94,579472.5588025659,9.1157,9.1578,9.1157,9.154,579472.5588
2013-02-01 11:50:00,23.94,23.98,23.9,23.97,412924.6851983844,9.154,9.1693,9.1387,9.1654,412924.6852
2013-02-01 12:00:00,23.97,24.03,23.96,24.01,644095.9847944881,9.1654,9.1884,9.1616,9.1807,644095.9848
2013-02-01 12:10:00,24.01,24.02,23.98,23.99,735091.4706581136,9.1807,9.1846,9.1693,9.1731,735091.4707
2013-02-01 12:20:00,23.99,24.0,23.97,24.0,267284.39059158944,9.1731,9.1769,9.1654,9.1769,267284.3906
2013-02-01 12:30:00,24.0,24.05,24.0,24.01,422190.5440722262,9.1769,9.196,9.1769,9.1807,422190.5441
2013-02-01 12:40:00,24.01,24.04,24.01,24.02,238774.05559515324,9.1807,9.1922,9.1807,9.1846,238774.0556
2013-02-01 12:50:00,24.02,24.03,24.0,24.02,193157.5196008553,9.1846,9.1884,9.1769,9.1846,193157.5196
2013-02-01 13:00:00,24.02,24.05,24.02,24.05,266334.04609170824,9.1846,9.196,9.1846,9.196,266334.0461
2013-02-01 13:10:00,24.05,24.07,24.04,24.04,503682.5849370397,9.196,9.2037,9.1922,9.1922,503682.5849
2013-02-01 13:20:00,24.04,24.06,24.0,24.05,391304.347826087,9.1922,9.1999,9.1769,9.196,391304.3478
2013-02-01 13:30:00,24.05,24.05,24.0,24.0,330482.2998336897,9.196,9.196,9.1769,9.1769,330482.2998
2013-02-01 13:40:00,24.01,24.02,24.0,24.0,184129.24685198383,9.1807,9.1846,9.1769,9.1769,184129.2469
2013-02-01 13:50:00,24.0,24.06,24.0,24.05,504395.3433119506,9.1769,9.1999,9.1769,9.196,504395.3433
2013-02-01 14:00:00,24.05,24.06,24.02,24.02,344737.4673319078,9.196,9.1999,9.1846,9.1846,344737.4673
2013-02-01 14:10:00,24.02,24.05,24.0,24.05,319553.3380850558,9.1846,9.196,9.1769,9.196,319553.3381
2013-02-01 14:20:00,24.05,24.08,24.05,24.06,394868.1397006415,9.196,9.2075,9.196,9.1999,394868.1397
2013-02-01 14:30:00,24.06,24.07,24.02,24.06,360893.3238298884,9.1999,9.2037,9.1846,9.1999,360893.3238
2013-02-01 14:40:00,24.06,24.08,24.04,24.04,421240.199572345,9.1999,9.2075,9.1922,9.1922,421240.1996
2013-02-01 14:50:00,24.05,24.1,24.04,24.09,591589.4511760513,9.196,9.2151,9.1922,9.2113,591589.4512
2013-02-01 15:00:00,24.09,24.1,24.04,24.06,458303.6350677121,9.2113,9.2151,9.1922,9.1999,458303.6351
2013-02-01 15:10:00,24.06,24.1,24.05,24.09,578522.2143026848,9.1999,9.2151,9.196,9.2113,578522.2143
2013-02-01 15:20:00,24.09,24.1,24.07,24.08,693751.484913281,9.2113,9.2151,9.2037,9.2075,693751.4849
2013-02-01 15:30:00,24.08,24.1,24.05,24.09,618674.2694226657,9.2075,9.2151,9.196,9.2113,618674.2694
2013-02-01 15:40:00,24.09,24.1,24.05,24.06,929199.33475885,9.2113,9.2151,9.196,9.1999,929199.3348
2013-02-01 15:50:00,24.06,24.09,24.05,24.07,1243288.191969589,9.1999,9.2113,9.196,9.2037,1243288.192
2013-02-04 09:30:00,23.87,23.87,23.76,23.81,1079591.351865051,9.1272,9.1272,9.0851,9.1043,1079591.3519
2013-02-04 09:40:00,23.8,23.88,23.74,23.84,692088.382038489,9.1004,9.131,9.0775,9.1157,692088.382
2013-02-04 09:50:00,23.84,23.87,23.79,23.84,540983.606557377,9.1157,9.1272,9.0966,9.1157,540983.6066
2013-02-04 10:00:00,23.84,23.87,23.81,23.84,583036.3506771205,9.1157,9.1272,9.1043,9.1157,583036.3507
2013-02-04 10:10:00,23.83,23.84,23.72,23.74,804229.0330244714,9.1119,9.1157,9.0698,9.0775,804229.033
2013-02-04 10:20:00,23.75,23.79,23.71,23.79,441197.4340698503,9.0813,9.0966,9.066,9.0966,441197.4341
2013-02-04 10:30:00,23.79,23.79,23.7,23.72,453789.4986932763,9.0966,9.0966,9.0622,9.0698,453789.4987
2013-02-04 10:40:00,23.72,23.75,23.7,23.74,469470.1829413162,9.0698,9.0813,9.0622,9.0775,469470.1829
2013-02-04 10:50:00,23.75,23.78,23.7,23.7,745782.8462817771,9.0813,9.0928,9.0622,9.0622,745782.8463
2013-02-04 11:00:00,23.7,23.71,23.65,23.66,587550.4870515562,9.0622,9.066,9.0431,9.0469,587550.4871
2013-02-04 11:10:00,23.65,23.66,23.63,23.65,468757.42456640536,9.0431,9.0469,9.0354,9.0431,468757.4246
2013-02-04 11:20:00,23.65,23.68,23.57,23.59,507246.37681159424,9.0431,9.0546,9.0125,9.0201,507246.3768
2013-02-04 11:30:00,23.58,23.58,23.45,23.48,904965.5500118792,9.0163,9.0163,8.9666,8.9781,904965.55
2013-02-04 11:40:00,23.48,23.55,23.47,23.55,949394.1553813256,8.9781,9.0048,8.9743,9.0048,949394.1554
2013-02-04 11:50:00,23.55,23.57,23.52,23.55,338797.81420765026,9.0048,9.0125,8.9934,9.0048,338797.8142
2013-02-04 12:00:00,23.54,23.56,23.47,23.47,393917.7952007603,9.001,9.0087,8.9743,8.9743,393917.7952
2013-02-04 12:10:00,23.48,23.51,23.48,23.5,344262.2950819672,8.9781,8.9895,8.9781,8.9857,344262.2951
2013-02-04 12:20:00,23.5,23.53,23.47,23.52,257305.7733428368,8.9857,8.9972,8.9743,8.9934,257305.7733
2013-02-04 12:30:00,23.52,23.56,23.51,23.55,274649.5604656688,8.9934,9.0087,8.9895,9.0048,274649.5605
2013-02-04 12:40:00,23.55,23.55,23.51,23.51,238298.88334521264,9.0048,9.0048,8.9895,8.9895,238298.8833
2013-02-04 12:50:00,23.51,23.51,23.47,23.5,212164.40959847943,8.9895,8.9895,8.9743,8.9857,212164.4096
2013-02-04 13:00:00,23.5,23.5,23.47,23.49,329769.54145877884,8.9857,8.9857,8.9743,8.9819,329769.5415
2013-02-04 13:10:00,23.5,23.51,23.44,23.46,268947.4934663816,8.9857,8.9895,8.9628,8.9704,268947.4935
2013-02-04 13:20:00,23.46,23.49,23.44,23.44,212877.1679733904,8.9704,8.9819,8.9628,8.9628,212877.168
2013-02-04 13:30:00,23.45,23.46,23.42,23.44,297457.82846281776,8.9666,8.9704,8.9551,8.9628,297457.8285
2013-02-04 13:40:00,23.45,23.48,23.43,23.43,281777.14421477786,8.9666,8.9781,8.959,8.959,281777.1442
2013-02-04 13:50:00,23.43,23.49,23.41,23.47,321454.0270848182,8.959,8.9819,8.9513,8.9743,321454.0271
2013-02-04 14:00:00,23.47,23.48,23.44,23.47,385839.86695177,8.9743,8.9781,8.9628,8.9743,385839.867
2013-02-04 14:10:00,23.47,23.52,23.47,23.48,287954.3834640057,8.9743,8.9934,8.9743,8.9781,287954.3835
2013-02-04 14:20:00,23.48,23.51,23.46,23.51,391304.347826087,8.9781,8.9895,8.9704,8.9895,391304.3478
2013-02-04 14:30:00,23.51,23.55,23.51,23.54,426704.680446662,8.9895,9.0048,8.9895,9.001,426704.6804
2013-02-04 14:40:00,23.54,23.57,23.53,23.53,312663.3404609171,9.001,9.0125,8.9972,8.9972,312663.3405
2013-02-04 14:50:00,23.53,23.57,23.51,23.57,280114.04133998574,8.9972,9.0125,8.9895,9.0125,280114.0413
2013-02-04 15:00:00,23.56,23.56,23.54,23.54,263720.5987170349,9.0087,9.0087,9.001,9.001,263720.5987
2013-02-04 15:10:00,23.54,23.55,23.51,23.52,251128.53409360893,9.001,9.0048,8.9895,8.9934,251128.5341
2013-02-04 15:20:00,23.52,23.57,23.51,23.55,786172.4875267284,8.9934,9.0125,8.9895,9.0048,786172.4875
2013-02-04 15:30:00,23.55,23.55,23.45,23.45,758137.3247802329,9.0048,9.0048,8.9666,8.9666,758137.3248
2013-02-04 15:40:00,23.45,23.48,23.43,23.43,823235.9230220956,8.9666,8.9781,8.959,8.959,823235.923
2013-02-04 15:50:00,23.43,23.47,23.42,23.44,1081254.4547398433,8.959,8.9743,8.9551,8.9628,1081254.4547
2013-02-05 09:30:00,23.58,23.6,23.51,23.52,676645.2839154194,9.0163,9.024,8.9895,8.9934,676645.2839
2013-02-05 09:40:00,23.52,23.61,23.49,23.6,500593.96531242575,8.9934,9.0278,8.9819,9.024,500593.9653
2013-02-05 09:50:00,23.6,23.69,23.59,23.62,500118.7930624852,9.024,9.0584,9.0201,9.0316,500118.7931
2013-02-05 10:00:00,23.63,23.77,23.6,23.73,546448.087431694,9.0354,9.089,9.024,9.0737,546448.0874
2013-02-05 10:10:00,23.73,23.76,23.68,23.72,366832.9769541459,9.0737,9.0851,9.0546,9.0698,366832.977
2013-02-05 10:20:00,23.71,23.77,23.69,23.77,576146.3530529817,9.066,9.089,9.0584,9.089,576146.3531
2013-02-05 10:30:00,23.77,23.85,23.75,23.85,465193.6326918508,9.089,9.1196,9.0813,9.1196,465193.6327
2013-02-05 10:40:00,23.85,23.89,23.84,23.85,389166.0727013543,9.1196,9.1348,9.1157,9.1196,389166.0727
2013-02-05 10:50:00,23.85,23.9,23.84,23.89,383226.4195770967,9.1196,9.1387,9.1157,9.1348,383226.4196
2013-02-05 11:00:00,23.88,23.94,23.87,23.89,392254.6923259682,9.131,9.154,9.1272,9.1348,392254.6923
2013-02-05 11:10:00,23.89,23.92,23.88,23.88,352340.22333095747,9.1348,9.1463,9.131,9.131,352340.2233
2013-02-05 11:20:00,23.87,23.89,23.83,23.83,317415.0629603231,9.1272,9.1348,9.1119,9.1119,317415.063
2013-02-05 11:30:00,23.83,23.86,23.8,23.8,399619.86220004753,9.1119,9.1234,9.1004,9.1004,399619.8622
2013-02-05 11:40:00,23.8,23.82,23.75,23.77,231408.8857210739,9.1004,9.1081,9.0813,9.089,231408.8857
2013-02-05 11:50:00,23.77,23.78,23.74,23.76,157994.77310525067,9.089,9.0928,9.0775,9.0851,157994.7731
2013-02-05 12:00:00,23.76,23.79,23.75,23.77,223093.3713471133,9.0851,9.0966,9.0813,9.089,223093.3713
2013-02-05 12:10:00,23.78,23.8,23.75,23.76,185317.1774768353,9.0928,9.1004,9.0813,9.0851,185317.1775
2013-02-05 12:20:00,23.76,23.77,23.72,23.73,211214.06509859825,9.0851,9.089,9.0698,9.0737,211214.0651
2013-02-05 12:30:00,23.73,23.77,23.73,23.75,231646.4718460442,9.0737,9.089,9.0737,9.0813,231646.4718
2013-02-05 12:40:00,23.75,23.75,23.72,23.73,200997.86172487529,9.0813,9.0813,9.0698,9.0737,200997.8617
2013-02-05 12:50:00,23.72,23.74,23.71,23.73,190306.4861012117,9.0698,9.0775,9.066,9.0737,190306.4861
2013-02-05 13:00:00,23.73,23.76,23.72,23.76,224756.47422190543,9.0737,9.0851,9.0698,9.0851,224756.4742
2013-02-05 13:10:00,23.76,23.77,23.72,23.73,338085.0558327394,9.0851,9.089,9.0698,9.0737,338085.0558
2013-02-05 13:20:00,23.72,23.76,23.71,23.75,292230.9337134712,9.0698,9.0851,9.066,9.0813,292230.9337
2013-02-05 13:30:00,23.76,23.77,23.74,23.75,228320.26609646,9.0851,9.089,9.0775,9.0813,228320.2661
2013-02-05 13:40:00,23.74,23.79,23.74,23.78,241149.91684485623,9.0775,9.0966,9.0775,9.0928,241149.9168
2013-02-05 13:50:00,23.78,23.78,23.75,23.75,187217.86647659776,9.0928,9.0928,9.0813,9.0813,187217.8665
2013-02-05 14:00:00,23.74,23.78,23.74,23.75,183416.4884770729,9.0775,9.0928,9.0775,9.0813,183416.4885
2013-02-05 14:10:00,23.75,23.8,23.75,23.78,236873.36659539083,9.0813,9.1004,9.0813,9.0928,236873.3666
2013-02-05 14:20:00,23.79,23.79,23.75,23.75,245188.8809693514,9.0966,9.0966,9.0813,9.0813,245188.881
2013-02-05 14:30:00,23.75,23.77,23.74,23.76,288904.7279638869,9.0813,9.089,9.0775,9.0851,288904.728
2013-02-05 14:40:00,23.76,23.83,23.75,23.8,462105.01306723687,9.0851,9.1119,9.0813,9.1004,462105.0131
2013-02-05 14:50:00,23.81,23.81,23.76,23.77,291993.3475885008,9.1043,9.1043,9.0851,9.089,291993.3476
2013-02-05 15:00:00,23.78,23.79,23.76,23.79,306248.5150867189,9.0928,9.0966,9.0851,9.0966,306248.5151
2013-02-05 15:10:00,23.79,23.81,23.78,23.78,261582.3235923022,9.0966,9.1043,9.0928,9.0928,261582.3236
2013-02-05 15:20:00,23.79,23.79,23.74,23.75,305773.3428367783,9.0966,9.0966,9.0775,9.0813,305773.3428
2013-02-05 15:30:00,23.74,23.79,23.74,23.76,357804.7042052744,9.0775,9.0966,9.0775,9.0851,357804.7042
2013-02-05 15:40:00,23.76,23.78,23.74,23.75,425754.3359467808,9.0851,9.0928,9.0775,9.0813,425754.3359
2013-02-05 15:50:00,23.75,23.76,23.72,23.74,839154.1933951058,9.0813,9.0851,9.0698,9.0775,839154.1934
2013-02-06 09:30:00,23.57,23.77,23.57,23.76,626989.7837966263,9.0125,9.089,9.0125,9.0851,626989.7838
2013-02-06 09:40:00,23.76,23.78,23.62,23.65,440247.0895699691,9.0851,9.0928,9.0316,9.0431,440247.0896
2013-02-06 09:50:00,23.65,23.73,23.65,23.7,413637.4435732953,9.0431,9.0737,9.0431,9.0622,413637.4436
2013-02-06 10:00:00,23.7,23.75,23.65,23.68,409360.8933238299,9.0622,9.0813,9.0431,9.0546,409360.8933
2013-02-06 10:10:00,23.68,23.72,23.68,23.7,349014.0175813733,9.0546,9.0698,9.0546,9.0622,349014.0176
2013-02-06 10:20:00,23.7,23.74,23.68,23.71,627227.3699215966,9.0622,9.0775,9.0546,9.066,627227.3699
2013-02-06 10:30:00,23.71,23.71,23.56,23.56,638631.5039201711,9.066,9.066,9.0087,9.0087,638631.5039
2013-02-06 10:40:00,23.57,23.66,23.56,23.65,367545.7353290568,9.0125,9.0469,9.0087,9.0431,367545.7353
2013-02-06 10:50:00,23.65,23.68,23.63,23.65,397006.4148253742,9.0431,9.0546,9.0354,9.0431,397006.4148
2013-02-06 11:00:00,23.65,23.68,23.65,23.67,245664.053219292,9.0431,9.0546,9.0431,9.0507,245664.0532
2013-02-06 11:10:00,23.67,23.7,23.66,23.67,319553.3380850558,9.0507,9.0622,9.0469,9.0507,319553.3381
2013-02-06 11:20:00,23.67,23.69,23.66,23.68,214065.09859824184,9.0507,9.0584,9.0469,9.0546,214065.0986
2013-02-06 11:30:00,23.68,23.68,23.63,23.66,376811.59420289856,9.0546,9.0546,9.0354,9.0469,376811.5942
2013-02-06 11:40:00,23.66,23.69,23.64,23.64,487526.7284390592,9.0469,9.0584,9.0393,9.0393,487526.7284
2013-02-06 11:50:00,23.65,23.71,23.65,23.71,400807.792824899,9.0431,9.066,9.0431,9.066,400807.7928
2013-02-06 12:00:00,23.71,23.72,23.7,23.71,208600.6177239249,9.066,9.0698,9.0622,9.066,208600.6177
2013-02-06 12:10:00,23.72,23.75,23.71,23.73,170111.66547873605,9.0698,9.0813,9.066,9.0737,170111.6655
2013-02-06 12:20:00,23.73,23.73,23.71,23.73,170349.25160370636,9.0737,9.0737,9.066,9.0737,170349.2516
2013-02-06 12:30:00,23.72,23.74,23.72,23.72,151817.5338560228,9.0698,9.0775,9.0698,9.0698,151817.5339
2013-02-06 12:40:00,23.72,23.74,23.72,23.73,192444.7612259444,9.0698,9.0775,9.0698,9.0737,192444.7612
2013-02-06 12:50:00,23.73,23.74,23.68,23.68,390354.00332620577,9.0737,9.0775,9.0546,9.0546,390354.0033
2013-02-06 13:00:00,23.68,23.68,23.61,23.65,459016.39344262297,9.0546,9.0546,9.0278,9.0431,459016.3934
2013-02-06 13:10:00,23.65,23.67,23.64,23.66,190306.4861012117,9.0431,9.0507,9.0393,9.0469,190306.4861
2013-02-06 13:20:00,23.66,23.66,23.52,23.52,629365.6450463294,9.0469,9.0469,8.9934,8.9934,629365.645
2013-02-06 13:30:00,23.52,23.52,23.45,23.52,760750.7721549062,8.9934,8.9934,8.9666,8.9934,760750.7722
2013-02-06 13:40:00,23.52,23.61,23.52,23.6,475172.2499406035,8.9934,9.0278,8.9934,9.024,475172.2499
2013-02-06 13:50:00,23.6,23.6,23.57,23.59,347350.9147065812,9.024,9.024,9.0125,9.0201,347350.9147
2013-02-06 14:00:00,23.59,23.61,23.56,23.58,383701.5918270373,9.0201,9.0278,9.0087,9.0163,383701.5918
2013-02-06 14:10:00,23.57,23.6,23.57,23.57,258493.70396768829,9.0125,9.024,9.0125,9.0125,258493.704
2013-02-06 14:20:00,23.57,23.59,23.54,23.54,391304.347826087,9.0125,9.0201,9.001,9.001,391304.3478
2013-02-06 14:30:00,23.54,23.57,23.53,23.55,490140.1758137325,9.001,9.0125,8.9972,9.0048,490140.1758
2013-02-06 14:40:00,23.55,23.59,23.55,23.58,275837.49109052034,9.0048,9.0201,9.0048,9.0163,275837.4911
2013-02-06 14:50:00,23.57,23.58,23.55,23.57,192444.7612259444,9.0125,9.0163,9.0048,9.0125,192444.7612
2013-02-06 15:00:00,23.58,23.61,23.58,23.6,311237.82371109526,9.0163,9.0278,9.0163,9.024,311237.8237
2013-02-06 15:10:00,23.6,23.61,23.57,23.57,327631.2663340461,9.024,9.0278,9.0125,9.0125,327631.2663
2013-02-06 15:20:00,23.57,23.6,23.57,23.59,260869.5652173913,9.0125,9.024,9.0125,9.0201,260869.5652
2013-02-06 15:30:00,23.6,23.6,23.56,23.57,305773.3428367783,9.024,9.024,9.0087,9.0125,305773.3428
2013-02-06 15:40:00,23.57,23.6,23.53,23.53,374435.7329531955,9.0125,9.024,8.9972,8.9972,374435.733
2013-02-06 15:50:00,23.53,23.62,23.53,23.61,878355.9040152056,8.9972,9.0316,8.9972,9.0278,878355.904
2013-02-07 09:30:00,23.68,23.73,23.63,23.66,644808.743169399,9.0546,9.0737,9.0354,9.0469,644808.7432
2013-02-07 09:40:00,23.65,23.65,23.58,23.61,432881.91969588975,9.0431,9.0431,9.0163,9.0278,432881.9197
2013-02-07 09:50:00,23.61,23.61,23.56,23.58,229745.78284628177,9.0278,9.0278,9.0087,9.0163,229745.7828
2013-02-07 10:00:00,23.57,23.6,23.55,23.57,311000.237586125,9.0125,9.024,9.0048,9.0125,311000.2376
2013-02-07 10:10:00,23.57,23.59,23.49,23.53,729864.575908767,9.0125,9.0201,8.9819,8.9972,729864.5759
2013-02-07 10:20:00,23.54,23.55,23.39,23.44,763601.8056545497,9.001,9.0048,8.9437,8.9628,763601.8057
2013-02-07 10:30:00,23.44,23.5,23.43,23.49,1036350.6771204562,8.9628,8.9857,8.959,8.9819,1036350.6771
2013-02-07 10:40:00,23.49,23.52,23.35,23.35,918032.786885246,8.9819,8.9934,8.9284,8.9284,918032.7869
2013-02-07 10:50:00,23.35,23.39,23.3,23.36,512710.8576859112,8.9284,8.9437,8.9093,8.9322,512710.8577
2013-02-07 11:00:00,23.37,23.39,23.35,23.36,278213.3523402233,8.936,8.9437,8.9284,8.9322,278213.3523
2013-02-07 11:10:00,23.37,23.38,23.33,23.36,462580.1853171775,8.936,8.9398,8.9207,8.9322,462580.1853
2013-02-07 11:20:00,23.36,23.4,23.35,23.37,336184.366832977,8.9322,8.9475,8.9284,8.936,336184.3668
2013-02-07 11:30:00,23.37,23.4,23.34,23.37,352102.6372059872,8.936,8.9475,8.9245,8.936,352102.6372
2013-02-07 11:40:00,23.37,23.38,23.33,23.34,531242.5754335946,8.936,8.9398,8.9207,8.9245,531242.5754
2013-02-07 11:50:00,23.34,23.39,23.33,23.38,311237.82371109526,8.9245,8.9437,8.9207,8.9398,311237.8237
2013-02-07 12:00:00,23.39,23.41,23.38,23.39,466381.5633167023,8.9437,8.9513,8.9398,8.9437,466381.5633
2013-02-07 12:10:00,23.39,23.46,23.39,23.44,448325.0178189594,8.9437,8.9704,8.9437,8.9628,448325.0178
2013-02-07 12:20:00,23.44,23.45,23.43,23.45,167260.63197909243,8.9628,8.9666,8.959,8.9666,167260.632
2013-02-07 12:30:00,23.45,23.52,23.45,23.51,235685.4359705393,8.9666,8.9934,8.9666,8.9895,235685.436
2013-02-07 12:40:00,23.51,23.51,23.48,23.49,134948.9189831314,8.9895,8.9895,8.9781,8.9819,134948.919
2013-02-07 12:50:00,23.48,23.5,23.47,23.49,162508.90947968638,8.9781,8.9857,8.9743,8.9819,162508.9095
2013-02-07 13:00:00,23.49,23.5,23.44,23.45,177001.6631028748,8.9819,8.9857,8.9628,8.9666,177001.6631
2013-02-07 13:10:00,23.45,23.47,23.44,23.46,137087.1941078641,8.9666,8.9743,8.9628,8.9704,137087.1941
2013-02-07 13:20:00,23.46,23.49,23.45,23.49,162271.3233547161,8.9704,8.9819,8.9666,8.9819,162271.3234
2013-02-07 13:30:00,23.49,23.49,23.44,23.44,189593.7277263008,8.9819,8.9819,8.9628,8.9628,189593.7277
2013-02-07 13:40:00,23.44,23.51,23.44,23.47,266571.6322166785,8.9628,8.9895,8.9628,8.9743,266571.6322
2013-02-07 13:50:00,23.47,23.51,23.46,23.51,425991.92207175103,8.9743,8.9895,8.9704,8.9895,425991.9221
2013-02-07 14:00:00,23.51,23.56,23.5,23.52,648847.707293894,8.9895,9.0087,8.9857,8.9934,648847.7073
2013-02-07 14:10:00,23.52,23.53,23.5,23.5,169161.32097885484,8.9934,8.9972,8.9857,8.9857,169161.321
2013-02-07 14:20:00,23.5,23.51,23.47,23.49,194107.8641007365,8.9857,8.9895,8.9743,8.9819,194107.8641
2013-02-07 14:30:00,23.49,23.51,23.43,23.43,420289.8550724638,8.9819,8.9895,8.959,8.959,420289.8551
2013-02-07 14:40:00,23.43,23.47,23.43,23.46,244951.2948443811,8.959,8.9743,8.959,8.9704,244951.2948
2013-02-07 14:50:00,23.45,23.5,23.45,23.49,317415.0629603231,8.9666,8.9857,8.9666,8.9819,317415.063
2013-02-07 15:00:00,23.49,23.53,23.47,23.51,285103.3499643621,8.9819,8.9972,8.9743,8.9895,285103.35
2013-02-07 15:10:00,23.51,23.52,23.49,23.52,295319.55333808507,8.9895,8.9934,8.9819,8.9934,295319.5533
2013-02-07 15:20:00,23.52,23.53,23.5,23.53,422903.3024471371,8.9934,8.9972,8.9857,8.9972,422903.3024
2013-02-07 15:30:00,23.52,23.6,23.52,23.58,1164409.5984794488,8.9934,9.024,8.9934,9.0163,1164409.5985
2013-02-07 15:40:00,23.58,23.62,23.56,23.6,845331.4326443336,9.0163,9.0316,9.0087,9.024,845331.4326
2013-02-07 15:50:00,23.6,23.64,23.58,23.63,997624.138750297,9.024,9.0393,9.0163,9.0354,997624.1388
2013-02-08 09:30:00,23.76,23.9,23.75,23.9,1004038.9641244952,9.0851,9.1387,9.0813,9.1387,1004038.9641
2013-02-08 09:40:00,23.89,23.97,23.89,23.96,911142.7892611072,9.1348,9.1654,9.1348,9.1616,911142.7893
2013-02-08 09:50:00,23.95,24.02,23.95,24.0,948681.3970064148,9.1578,9.1846,9.1578,9.1769,948681.397
2013-02-08 10:00:00,23.99,24.0,23.97,23.99,904252.7916369684,9.1731,9.1769,9.1654,9.1731,904252.7916
2013-02-08 10:10:00,24.0,24.0,23.97,23.97,734853.8845331433,9.1769,9.1769,9.1654,9.1654,734853.8845
2013-02-08 10:20:00,23.97,24.0,23.97,23.97,384889.5224518888,9.1654,9.1769,9.1654,9.1654,384889.5225
2013-02-08 10:30:00,23.97,24.0,23.96,23.98,573770.4918032787,9.1654,9.1769,9.1616,9.1693,573770.4918
2013-02-08 10:40:00,23.97,24.0,23.96,23.99,329294.3692088382,9.1654,9.1769,9.1616,9.1731,329294.3692
2013-02-08 10:50:00,23.99,23.99,23.94,23.96,555951.5324305061,9.1731,9.1731,9.154,9.1616,555951.5324
2013-02-08 11:00:00,23.95,23.97,23.89,23.89,604181.5157994773,9.1578,9.1654,9.1348,9.1348,604181.5158
2013-02-08 11:10:00,23.89,23.92,23.87,23.92,235923.02209550963,9.1348,9.1463,9.1272,9.1463,235923.0221
2013-02-08 11:20:00,23.92,23.94,23.91,23.92,312188.16821097647,9.1463,9.154,9.1425,9.1463,312188.1682
2013-02-08 11:30:00,23.93,23.94,23.89,23.93,421002.61344737466,9.1501,9.154,9.1348,9.1501,421002.6134
2013-02-08 11:40:00,23.94,23.97,23.93,23.96,194820.62247564743,9.154,9.1654,9.1501,9.1616,194820.6225
2013-02-08 11:50:00,23.96,23.97,23.93,23.94,797576.621525303,9.1616,9.1654,9.1501,9.154,797576.6215
2013-02-08 12:00:00,23.94,23.95,23.87,23.87,292230.9337134712,9.154,9.1578,9.1272,9.1272,292230.9337
2013-02-08 12:10:00,23.87,23.9,23.87,23.89,234022.3330957472,9.1272,9.1387,9.1272,9.1348,234022.3331
2013-02-08 12:20:00,23.88,23.89,23.84,23.86,227607.50772154907,9.131,9.1348,9.1157,9.1234,227607.5077
2013-02-08 12:30:00,23.86,23.87,23.8,23.81,241149.91684485623,9.1234,9.1272,9.1004,9.1043,241149.9168
2013-02-08 12:40:00,23.81,23.84,23.8,23.84,212877.1679733904,9.1043,9.1157,9.1004,9.1157,212877.168
2013-02-08 12:50:00,23.83,23.85,23.82,23.85,184129.24685198383,9.1119,9.1196,9.1081,9.1196,184129.2469
2013-02-08 13:00:00,23.85,23.88,23.84,23.84,335234.0223330958,9.1196,9.131,9.1157,9.1157,335234.0223
2013-02-08 13:10:00,23.85,23.87,23.84,23.85,312663.3404609171,9.1196,9.1272,9.1157,9.1196,312663.3405
2013-02-08 13:20:00,23.85,23.85,23.82,23.83,192444.7612259444,9.1196,9.1196,9.1081,9.1119,192444.7612
2013-02-08 13:30:00,23.83,23.84,23.83,23.83,146115.46685673558,9.1119,9.1157,9.1119,9.1119,146115.4669
2013-02-08 13:40:00,23.84,23.86,23.83,23.84,210263.72059871705,9.1157,9.1234,9.1119,9.1157,210263.7206
2013-02-08 13:50:00,23.84,23.85,23.83,23.84,180803.0411023996,9.1157,9.1196,9.1119,9.1157,180803.0411
2013-02-08 14:00:00,23.84,23.87,23.84,23.85,278213.3523402233,9.1157,9.1272,9.1157,9.1196,278213.3523
2013-02-08 14:10:00,23.85,23.86,23.83,23.83,289617.48633879784,9.1196,9.1234,9.1119,9.1119,289617.4863
2013-02-08 14:20:00,23.83,23.83,23.78,23.8,372059.8717034925,9.1119,9.1119,9.0928,9.1004,372059.8717
2013-02-08 14:30:00,23.8,23.8,23.73,23.74,571869.8028035163,9.1004,9.1004,9.0737,9.0775,571869.8028
2013-02-08 14:40:00,23.74,23.78,23.73,23.78,296982.6562128772,9.0775,9.0928,9.0737,9.0928,296982.6562
2013-02-08 14:50:00,23.78,23.81,23.78,23.8,344737.4673319078,9.0928,9.1043,9.0928,9.1004,344737.4673
2013-02-08 15:00:00,23.8,23.83,23.8,23.83,473033.9748158708,9.1004,9.1119,9.1004,9.1119,473033.9748
2013-02-08 15:10:00,23.83,23.86,23.81,23.82,378949.86932763126,9.1119,9.1234,9.1043,9.1081,378949.8693
2013-02-08 15:20:00,23.81,23.86,23.81,23.86,437633.64219529583,9.1043,9.1234,9.1043,9.1234,437633.6422
2013-02-08 15:30:00,23.86,23.87,23.83,23.86,545972.9151817533,9.1234,9.1272,9.1119,9.1234,545972.9152
2013-02-08 15:40:00,23.86,23.88,23.85,23.86,645283.9154193396,9.1234,9.131,9.1196,9.1234,645283.9154
2013-02-08 15:50:00,23.86,23.89,23.81,23.84,996911.380375386,9.1234,9.1348,9.1043,9.1157,996911.3804
2013-02-11 09:30:00,23.79,23.81,23.59,23.59,1139463.055357567,9.0966,9.1043,9.0201,9.0201,1139463.0554
2013-02-11 09:40:00,23.6,23.66,23.51,23.55,566405.3219291994,9.024,9.0469,8.9895,9.0048,566405.3219
2013-02-11 09:50:00,23.54,23.57,23.51,23.52,836303.1598954621,9.001,9.0125,8.9895,8.9934,836303.1599
2013-02-11 10:00:00,23.52,23.58,23.52,23.55,540746.0204324068,8.9934,9.0163,8.9934,9.0048,540746.0204
2013-02-11 10:10:00,23.55,23.57,23.47,23.48,397956.7593252554,9.0048,9.0125,8.9743,8.9781,397956.7593
2013-02-11 10:20:00,23.48,23.53,23.48,23.52,328106.4385839867,8.9781,8.9972,8.9781,8.9934,328106.4386
2013-02-11 10:30:00,23.52,23.55,23.5,23.51,426467.0943216916,8.9934,9.0048,8.9857,8.9895,426467.0943
2013-02-11 10:40:00,23.52,23.56,23.51,23.53,397956.7593252554,8.9934,9.0087,8.9895,8.9972,397956.7593
2013-02-11 10:50:00,23.53,23.55,23.53,23.55,192444.7612259444,8.9972,9.0048,8.9972,9.0048,192444.7612
2013-02-11 11:00:00,23.55,23.56,23.53,23.55,241862.6752197672,9.0048,9.0087,8.9972,9.0048,241862.6752
2013-02-11 11:10:00,23.55,23.56,23.54,23.55,287241.6250890948,9.0048,9.0087,9.001,9.0048,287241.6251
2013-02-11 11:20:00,23.55,23.58,23.55,23.57,242100.26134473743,9.0048,9.0163,9.0048,9.0125,242100.2613
2013-02-11 11:30:00,23.56,23.59,23.56,23.59,174625.80185317178,9.0087,9.0201,9.0087,9.0201,174625.8019
2013-02-11 11:40:00,23.59,23.61,23.58,23.59,170111.66547873605,9.0201,9.0278,9.0163,9.0201,170111.6655
2013-02-11 11:50:00,23.58,23.62,23.57,23.62,216440.95984794488,9.0163,9.0316,9.0125,9.0316,216440.9598
2013-02-11 12:00:00,23.62,23.63,23.6,23.63,168686.14872891424,9.0316,9.0354,9.024,9.0354,168686.1487
2013-02-11 12:10:00,23.62,23.63,23.61,23.63,158232.35923022096,9.0316,9.0354,9.0278,9.0354,158232.3592
2013-02-11 12:20:00,23.63,23.65,23.63,23.63,141838.91660727013,9.0354,9.0431,9.0354,9.0354,141838.9166
2013-02-11 12:30:00,23.63,23.63,23.58,23.59,202423.3784746971,9.0354,9.0354,9.0163,9.0201,202423.3785
2013-02-11 12:40:00,23.59,23.59,23.55,23.57,108101.6868614873,9.0201,9.0201,9.0048,9.0125,108101.6869
2013-02-11 12:50:00,23.57,23.6,23.57,23.6,114516.51223568544,9.0125,9.024,9.0125,9.024,114516.5122
2013-02-11 13:00:00,23.59,23.62,23.59,23.6,131147.54098360657,9.0201,9.0316,9.0201,9.024,131147.541
2013-02-11 13:10:00,23.6,23.62,23.59,23.6,106200.99786172489,9.024,9.0316,9.0201,9.024,106200.9979
2013-02-11 13:20:00,23.6,23.62,23.6,23.6,90995.48586362557,9.024,9.0316,9.024,9.024,90995.4859
2013-02-11 13:30:00,23.61,23.61,23.58,23.58,151104.7754811119,9.0278,9.0278,9.0163,9.0163,151104.7755
2013-02-11 13:40:00,23.58,23.59,23.57,23.57,201948.2062247565,9.0163,9.0201,9.0125,9.0125,201948.2062
2013-02-11 13:50:00,23.57,23.59,23.57,23.59,94796.8638631504,9.0125,9.0201,9.0125,9.0201,94796.8639
2013-02-11 14:00:00,23.59,23.6,23.57,23.6,205036.8258493704,9.0201,9.024,9.0125,9.024,205036.8258
2013-02-11 14:10:00,23.61,23.62,23.6,23.6,156806.84248039915,9.0278,9.0316,9.024,9.024,156806.8425
2013-02-11 14:20:00,23.6,23.63,23.6,23.63,210026.1344737468,9.024,9.0354,9.024,9.0354,210026.1345
2013-02-11 14:30:00,23.63,23.64,23.61,23.64,155618.91185554763,9.0354,9.0393,9.0278,9.0393,155618.9119
2013-02-11 14:40:00,23.64,23.65,23.63,23.64,166547.8736041815,9.0393,9.0431,9.0354,9.0393,166547.8736
2013-02-11 14:50:00,23.64,23.65,23.63,23.64,158707.53148016156,9.0393,9.0431,9.0354,9.0393,158707.5315
2013-02-11 15:00:00,23.65,23.67,23.64,23.66,348776.43145640293,9.0431,9.0507,9.0393,9.0469,348776.4315
2013-02-11 15:10:00,23.66,23.71,23.65,23.7,313851.2710857686,9.0469,9.066,9.0431,9.0622,313851.2711
2013-02-11 15:20:00,23.7,23.72,23.69,23.72,310762.6514611547,9.0622,9.0698,9.0584,9.0698,310762.6515
2013-02-11 15:30:00,23.71,23.77,23.71,23.76,426704.680446662,9.066,9.089,9.066,9.0851,426704.6804
2013-02-11 15:40:00,23.76,23.78,23.74,23.78,536707.0563079116,9.0851,9.0928,9.0775,9.0928,536707.0563
2013-02-11 15:50:00,23.78,23.78,23.72,23.74,757662.1525302923,9.0928,9.0928,9.0698,9.0775,757662.1525
2013-02-12 09:30:00,23.74,23.76,23.62,23.71,514611.5466856736,9.0775,9.0851,9.0316,9.066,514611.5467
2013-02-12 09:40:00,23.7,23.77,23.69,23.71,403896.412449513,9.0622,9.089,9.0584,9.066,403896.4124
2013-02-12 09:50:00,23.71,23.84,23.71,23.84,250178.18959372773,9.066,9.1157,9.066,9.1157,250178.1896
2013-02-12 10:00:00,23.84,23.91,23.83,23.88,448562.60394392966,9.1157,9.1425,9.1119,9.131,448562.6039
2013-02-12 10:10:00,23.88,23.88,23.83,23.84,267759.5628415301,9.131,9.131,9.1119,9.1157,267759.5628
2013-02-12 10:20:00,23.84,23.94,23.84,23.9,326205.7495842243,9.1157,9.154,9.1157,9.1387,326205.7496
2013-02-12 10:30:00,23.91,23.91,23.85,23.87,609645.9966737942,9.1425,9.1425,9.1196,9.1272,609645.9967
2013-02-12 10:40:00,23.87,23.87,23.84,23.86,207412.68709907343,9.1272,9.1272,9.1157,9.1234,207412.6871
2013-02-12 10:50:00,23.86,23.91,23.86,23.88,292706.10596341174,9.1234,9.1425,9.1234,9.131,292706.106
2013-02-12 11:00:00,23.88,23.89,23.84,23.84,186267.52197671653,9.131,9.1348,9.1157,9.1157,186267.522
2013-02-12 11:10:00,23.84,23.86,23.79,23.81,265383.70159182703,9.1157,9.1234,9.0966,9.1043,265383.7016
2013-02-12 11:20:00,23.81,23.81,23.78,23.79,161796.1511047755,9.1043,9.1043,9.0928,9.0966,161796.1511
2013-02-12 11:30:00,23.79,23.84,23.78,23.82,221667.8545972916,9.0966,9.1157,9.0928,9.1081,221667.8546
2013-02-12 11:40:00,23.83,23.89,23.81,23.83,394868.1397006415,9.1119,9.1348,9.1043,9.1119,394868.1397
2013-02-12 11:50:00,23.83,23.87,23.83,23.85,142314.08885721074,9.1119,9.1272,9.1119,9.1196,142314.0889
2013-02-12 12:00:00,23.85,23.88,23.84,23.85,224518.8880969352,9.1196,9.131,9.1157,9.1196,224518.8881
2013-02-12 12:10:00,23.84,23.95,23.84,23.95,503682.5849370397,9.1157,9.1578,9.1157,9.1578,503682.5849
2013-02-12 12:20:00,23.95,24.07,23.94,24.0,1099548.5863625566,9.1578,9.2037,9.154,9.1769,1099548.5864
2013-02-12 12:30:00,24.0,24.02,23.98,23.99,387978.1420765027,9.1769,9.1846,9.1693,9.1731,387978.1421
2013-02-12 12:40:00,23.99,24.0,23.97,23.99,401995.72344975057,9.1731,9.1769,9.1654,9.1731,401995.7234
2013-02-12 12:50:00,23.99,24.0,23.96,23.97,524352.5778094559,9.1731,9.1769,9.1616,9.1654,524352.5778
2013-02-12 13:00:00,23.97,24.0,23.97,23.99,412687.0990734141,9.1654,9.1769,9.1654,9.1731,412687.0991
2013-02-12 13:10:00,23.99,24.0,23.98,23.99,922546.9232596816,9.1731,9.1769,9.1693,9.1731,922546.9233
2013-02-12 13:20:00,23.99,24.0,23.97,23.99,298170.5868377287,9.1731,9.1769,9.1654,9.1731,298170.5868
2013-02-12 13:30:00,23.99,23.99,23.98,23.99,159895.46210501308,9.1731,9.1731,9.1693,9.1731,159895.4621
2013-02-12 13:40:00,23.99,24.0,23.99,23.99,210263.72059871705,9.1731,9.1769,9.1731,9.1731,210263.7206
2013-02-12 13:50:00,23.99,23.99,23.99,23.99,200522.68947493468,9.1731,9.1731,9.1731,9.1731,200522.6895
2013-02-12 14:00:00,23.99,24.01,23.98,23.98,772630.0784034212,9.1731,9.1807,9.1693,9.1693,772630.0784
2013-02-12 14:10:00,23.98,23.99,23.98,23.99,195533.3808505584,9.1693,9.1731,9.1693,9.1731,195533.3809
2013-02-12 14:20:00,23.99,24.01,23.98,24.0,580185.3171774768,9.1731,9.1807,9.1693,9.1769,580185.3172
2013-02-12 14:30:00,24.0,24.0,23.97,24.0,369208.8382038489,9.1769,9.1769,9.1654,9.1769,369208.8382
2013-02-12 14:40:00,24.0,24.0,23.98,24.0,373960.56070325495,9.1769,9.1769,9.1693,9.1769,373960.5607
2013-02-12 14:50:00,24.0,24.0,23.98,23.98,239249.22784509385,9.1769,9.1769,9.1693,9.1693,239249.2278
2013-02-12 15:00:00,23.98,23.99,23.96,23.98,1538132.5730577337,9.1693,9.1731,9.1616,9.1693,1538132.5731
2013-02-12 15:10:00,23.98,23.99,23.97,23.98,449988.1206937515,9.1693,9.1731,9.1654,9.1693,449988.1207
2013-02-12 15:20:00,23.98,23.98,23.95,23.97,605607.0325492992,9.1693,9.1693,9.1578,9.1654,605607.0325
2013-02-12 15:30:00,23.97,23.97,23.91,23.93,3655262.532668092,9.1654,9.1654,9.1425,9.1501,3655262.5327
2013-02-12 15:40:00,23.93,23.95,23.9,23.91,569256.355428843,9.1501,9.1578,9.1387,9.1425,569256.3554
2013-02-12 15:50:00,23.91,23.93,23.89,23.9,1535756.7118080305,9.1425,9.1501,9.1348,9.1387,1535756.7118
2013-02-13 09:30:00,23.93,23.95,23.82,23.87,1270373.0102162035,9.1501,9.1578,9.1081,9.1272,1270373.0102
2013-02-13 09:40:00,23.88,23.89,23.75,23.75,542409.1233071989,9.131,9.1348,9.0813,9.0813,542409.1233
2013-02-13 09:50:00,23.75,23.94,23.74,23.9,1106913.7562366358,9.0813,9.154,9.0775,9.1387,1106913.7562
2013-02-13 10:00:00,23.91,24.03,23.88,24.0,921121.4065098598,9.1425,9.1884,9.131,9.1769,921121.4065
2013-02-13 10:10:00,24.01,24.08,23.99,24.05,833689.7125207888,9.1807,9.2075,9.1731,9.196,833689.7125
2013-02-13 10:20:00,24.05,24.08,24.01,24.02,1201948.2062247563,9.196,9.2075,9.1807,9.1846,1201948.2062
2013-02-13 10:30:00,24.03,24.05,24.01,24.03,430981.23069612734,9.1884,9.196,9.1807,9.1884,430981.2307
2013-02-13 10:40:00,24.03,24.03,23.97,23.99,496079.82893799,9.1884,9.1884,9.1654,9.1731,496079.8289
2013-02-13 10:50:00,23.99,23.99,23.95,23.97,364932.2879543835,9.1731,9.1731,9.1578,9.1654,364932.288
2013-02-13 11:00:00,23.96,24.0,23.94,23.98,253029.2230933713,9.1616,9.1769,9.154,9.1693,253029.2231
2013-02-13 11:10:00,23.98,23.99,23.93,23.94,259681.6345925398,9.1693,9.1731,9.1501,9.154,259681.6346
2013-02-13 11:20:00,23.94,23.95,23.89,23.94,444048.467569494,9.154,9.1578,9.1348,9.154,444048.4676
2013-02-13 11:30:00,23.95,23.95,23.94,23.94,232359.2302209551,9.1578,9.1578,9.154,9.154,232359.2302
2013-02-13 11:40:00,23.95,23.95,23.92,23.94,334046.09170824423,9.1578,9.1578,9.1463,9.154,334046.0917
2013-02-13 11:50:00,23.94,23.97,23.93,23.96,272511.2853409361,9.154,9.1654,9.1501,9.1616,272511.2853
2013-02-13 12:00:00,23.96,23.97,23.95,23.96,211689.23734853885,9.1616,9.1654,9.1578,9.1616,211689.2373
2013-02-13 12:10:00,23.96,23.97,23.92,23.95,205749.5842242813,9.1616,9.1654,9.1463,9.1578,205749.5842
2013-02-13 12:20:00,23.95,23.95,23.93,23.95,231408.8857210739,9.1578,9.1578,9.1501,9.1578,231408.8857
2013-02-13 12:30:00,23.95,24.01,23.95,24.0,393917.7952007603,9.1578,9.1807,9.1578,9.1769,393917.7952
2013-02-13 12:40:00,24.0,24.07,24.0,24.06,720361.1309099549,9.1769,9.2037,9.1769,9.1999,720361.1309
2013-02-13 12:50:00,24.05,24.07,24.03,24.04,382751.2473271561,9.196,9.2037,9.1884,9.1922,382751.2473
2013-02-13 13:00:00,24.03,24.08,24.03,24.08,413875.02969826566,9.1884,9.2075,9.1884,9.2075,413875.0297
2013-02-13 13:10:00,24.08,24.09,24.04,24.07,355904.015205512,9.2075,9.2113,9.1922,9.2037,355904.0152
2013-02-13 13:20:00,24.07,24.1,24.07,24.09,602043.2406747446,9.2037,9.2151,9.2037,9.2113,602043.2407
2013-02-13 13:30:00,24.09,24.09,24.06,24.09,172012.35447849846,9.2113,9.2113,9.1999,9.2113,172012.3545
2013-02-13 13:40:00,24.09,24.1,24.08,24.09,302447.13708719413,9.2113,9.2151,9.2075,9.2113,302447.1371
2013-02-13 13:50:00,24.08,24.08,24.05,24.05,88144.45236398195,9.2075,9.2075,9.196,9.196,88144.4524
2013-02-13 14:00:00,24.05,24.09,24.05,24.05,327631.2663340461,9.196,9.2113,9.196,9.196,327631.2663
2013-02-13 14:10:00,24.05,24.06,24.03,24.03,223093.3713471133,9.196,9.1999,9.1884,9.1884,223093.3713
2013-02-13 14:20:00,24.03,24.05,23.99,24.02,188168.21097647896,9.1884,9.196,9.1731,9.1846,188168.211
2013-02-13 14:30:00,24.02,24.02,23.97,24.0,274174.3882157282,9.1846,9.1846,9.1654,9.1769,274174.3882
2013-02-13 14:40:00,23.99,24.02,23.99,24.01,228557.85222143028,9.1731,9.1846,9.1731,9.1807,228557.8522
2013-02-13 14:50:00,24.0,24.01,23.95,23.98,197434.06985032075,9.1769,9.1807,9.1578,9.1693,197434.0699
2013-02-13 15:00:00,23.99,24.0,23.95,23.95,742931.8127821336,9.1731,9.1769,9.1578,9.1578,742931.8128
2013-02-13 15:10:00,23.95,23.98,23.95,23.97,370634.3549536707,9.1578,9.1693,9.1578,9.1654,370634.355
2013-02-13 15:20:00,23.97,24.0,23.95,23.96,376098.8358279877,9.1654,9.1769,9.1578,9.1616,376098.8358
2013-02-13 15:30:00,23.96,23.97,23.93,23.95,790211.4516512236,9.1616,9.1654,9.1501,9.1578,790211.4517
2013-02-13 15:40:00,23.95,23.96,23.93,23.95,853646.9470182941,9.1578,9.1616,9.1501,9.1578,853646.947
2013-02-13 15:50:00,23.95,24.02,23.95,24.01,1489902.5896887623,9.1578,9.1846,9.1578,9.1807,1489902.5897
2013-02-14 09:30:00,23.89,24.04,23.84,23.96,789498.6932763127,9.1348,9.1922,9.1157,9.1616,789498.6933
2013-02-14 09:40:00,23.96,24.0,23.92,23.93,601805.6545497744,9.1616,9.1769,9.1463,9.1501,601805.6545
2013-02-14 09:50:00,23.92,23.99,23.87,23.91,265858.87384176766,9.1463,9.1731,9.1272,9.1425,265858.8738
2013-02-14 10:00:00,23.92,23.97,23.89,23.9,225231.6464718461,9.1463,9.1654,9.1348,9.1387,225231.6465
2013-02-14 10:10:00,23.9,23.92,23.86,23.87,568068.4248039915,9.1387,9.1463,9.1234,9.1272,568068.4248
2013-02-14 10:20:00,23.87,23.95,23.87,23.91,295794.72558802564,9.1272,9.1578,9.1272,9.1425,295794.7256
2013-02-14 10:30:00,23.91,23.95,23.88,23.91,189831.3138512711,9.1425,9.1578,9.131,9.1425,189831.3139
2013-02-14 10:40:00,23.92,23.99,23.92,23.97,216203.3737229746,9.1463,9.1731,9.1463,9.1654,216203.3737
2013-02-14 10:50:00,23.97,23.98,23.93,23.95,206699.9287241625,9.1654,9.1693,9.1501,9.1578,206699.9287
2013-02-14 11:00:00,23.95,23.97,23.92,23.93,257068.18721786648,9.1578,9.1654,9.1463,9.1501,257068.1872
2013-02-14 11:10:00,23.93,23.94,23.91,23.91,549774.2931812783,9.1501,9.154,9.1425,9.1425,549774.2932
2013-02-14 11:20:00,23.91,23.92,23.9,23.92,522214.3026847232,9.1425,9.1463,9.1387,9.1463,522214.3027
2013-02-14 11:30:00,23.92,23.95,23.91,23.92,275362.3188405797,9.1463,9.1578,9.1425,9.1463,275362.3188
2013-02-14 11:40:00,23.92,23.93,23.87,23.92,266809.21834164887,9.1463,9.1501,9.1272,9.1463,266809.2183
2013-02-14 11:50:00,23.91,23.93,23.91,23.92,73414.11261582324,9.1425,9.1501,9.1425,9.1463,73414.1126
2013-02-14 12:00:00,23.91,23.92,23.89,23.91,277738.18009028275,9.1425,9.1463,9.1348,9.1425,277738.1801
2013-02-14 12:10:00,23.92,23.92,23.89,23.89,192444.7612259444,9.1463,9.1463,9.1348,9.1348,192444.7612
2013-02-14 12:20:00,23.89,23.9,23.87,23.9,141601.33048229985,9.1348,9.1387,9.1272,9.1387,141601.3305
2013-02-14 12:30:00,23.9,23.92,23.87,23.91,320978.85483487765,9.1387,9.1463,9.1272,9.1425,320978.8548
2013-02-14 12:40:00,23.91,23.94,23.9,23.92,204561.6535994298,9.1425,9.154,9.1387,9.1463,204561.6536
2013-02-14 12:50:00,23.92,23.95,23.9,23.95,156806.84248039915,9.1463,9.1578,9.1387,9.1578,156806.8425
2013-02-14 13:00:00,23.94,23.95,23.93,23.94,84818.24661439772,9.154,9.1578,9.1501,9.154,84818.2466
2013-02-14 13:10:00,23.94,23.95,23.91,23.94,258256.117842718,9.154,9.1578,9.1425,9.154,258256.1178
2013-02-14 13:20:00,23.94,23.95,23.9,23.92,226894.74934663816,9.154,9.1578,9.1387,9.1463,226894.7493
2013-02-14 13:30:00,23.92,23.96,23.92,23.96,89094.79686386316,9.1463,9.1616,9.1463,9.1616,89094.7969
2013-02-14 13:40:00,23.95,23.97,23.95,23.95,96459.96673794252,9.1578,9.1654,9.1578,9.1578,96459.9667
2013-02-14 13:50:00,23.96,23.97,23.93,23.95,145165.12235685435,9.1616,9.1654,9.1501,9.1578,145165.1224
2013-02-14 14:00:00,23.95,23.96,23.93,23.96,233547.16084580665,9.1578,9.1616,9.1501,9.1616,233547.1608
2013-02-14 14:10:00,23.96,24.0,23.93,23.96,991684.4856260394,9.1616,9.1769,9.1501,9.1616,991684.4856
2013-02-14 14:20:00,23.96,23.98,23.95,23.95,446899.5010691376,9.1616,9.1693,9.1578,9.1578,446899.5011
2013-02-14 14:30:00,23.95,23.95,23.94,23.95,66048.94274174389,9.1578,9.1578,9.154,9.1578,66048.9427
2013-02-14 14:40:00,23.96,23.96,23.93,23.95,83155.14373960561,9.1616,9.1616,9.1501,9.1578,83155.1437
2013-02-14 14:50:00,23.94,23.95,23.93,23.93,87669.28011404134,9.154,9.1578,9.1501,9.1501,87669.2801
2013-02-14 15:00:00,23.94,23.95,23.93,23.94,112140.6509859824,9.154,9.1578,9.1501,9.154,112140.651
2013-02-14 15:10:00,23.94,23.96,23.93,23.94,353290.56783083867,9.154,9.1616,9.1501,9.154,353290.5678
2013-02-14 15:20:00,23.94,23.96,23.93,23.95,146115.46685673558,9.154,9.1616,9.1501,9.1578,146115.4669
2013-02-14 15:30:00,23.95,23.97,23.93,23.95,234022.3330957472,9.1578,9.1654,9.1501,9.1578,234022.3331
2013-02-14 15:40:00,23.95,23.95,23.89,23.92,329294.3692088382,9.1578,9.1578,9.1348,9.1463,329294.3692
2013-02-14 15:50:00,23.92,23.93,23.9,23.92,1377999.5248277502,9.1463,9.1501,9.1387,9.1463,1377999.5248
2013-02-15 09:30:00,23.91,24.03,23.86,24.02,3340698.5032074125,9.1425,9.1884,9.1234,9.1846,3340698.5032
2013-02-15 09:40:00,24.01,24.04,23.92,23.97,736516.9874079354,9.1807,9.1922,9.1463,9.1654,736516.9874
2013-02-15 09:50:00,23.96,24.05,23.96,24.02,512235.68543597055,9.1616,9.196,9.1616,9.1846,512235.6854
2013-02-15 10:00:00,24.01,24.05,23.97,23.97,1216440.959847945,9.1807,9.196,9.1654,9.1654,1216440.9598
2013-02-15 10:10:00,23.97,23.98,23.95,23.98,290092.6585887384,9.1654,9.1693,9.1578,9.1693,290092.6586
2013-02-15 10:20:00,23.98,24.0,23.97,24.0,224043.7158469945,9.1693,9.1769,9.1654,9.1769,224043.7158
2013-02-15 10:30:00,24.0,24.0,23.94,23.95,363269.18507959135,9.1769,9.1769,9.154,9.1578,363269.1851
2013-02-15 10:40:00,23.95,23.97,23.94,23.96,195533.3808505584,9.1578,9.1654,9.154,9.1616,195533.3809
2013-02-15 10:50:00,23.96,23.98,23.94,23.96,1030411.0239961988,9.1616,9.1693,9.154,9.1616,1030411.024
2013-02-15 11:00:00,23.97,24.02,23.95,24.02,268709.9073414113,9.1654,9.1846,9.1578,9.1846,268709.9073
2013-02-15 11:10:00,24.02,24.02,23.99,23.99,289855.0724637681,9.1846,9.1846,9.1731,9.1731,289855.0725
2013-02-15 11:20:00,23.98,23.99,23.93,23.94,617011.1665478736,9.1693,9.1731,9.1501,9.154,617011.1665
2013-02-15 11:30:00,23.93,23.94,23.9,23.9,244713.7087194108,9.1501,9.154,9.1387,9.1387,244713.7087
2013-02-15 11:40:00,23.9,23.9,23.84,23.89,348301.2592064624,9.1387,9.1387,9.1157,9.1348,348301.2592
2013-02-15 11:50:00,23.89,23.93,23.89,23.92,295319.55333808507,9.1348,9.1501,9.1348,9.1463,295319.5533
2013-02-15 12:00:00,23.92,23.93,23.87,23.88,203136.136849608,9.1463,9.1501,9.1272,9.131,203136.1368
2013-02-15 12:10:00,23.88,23.89,23.84,23.87,254692.32596816347,9.131,9.1348,9.1157,9.1272,254692.326
2013-02-15 12:20:00,23.87,23.93,23.87,23.93,356616.7735804229,9.1272,9.1501,9.1272,9.1501,356616.7736
2013-02-15 12:30:00,23.92,23.95,23.9,23.92,503207.4126870991,9.1463,9.1578,9.1387,9.1463,503207.4127
2013-02-15 12:40:00,23.92,23.93,23.91,23.91,270135.42409123306,9.1463,9.1501,9.1425,9.1425,270135.4241
2013-02-15 12:50:00,23.91,23.91,23.85,23.89,276787.83559040155,9.1425,9.1425,9.1196,9.1348,276787.8356
2013-02-15 13:00:00,23.88,23.89,23.88,23.89,246614.3977191732,9.131,9.1348,9.131,9.1348,246614.3977
2013-02-15 13:10:00,23.89,23.89,23.84,23.84,218341.64884770729,9.1348,9.1348,9.1157,9.1157,218341.6488
2013-02-15 13:20:00,23.84,23.85,23.83,23.84,188880.96935138988,9.1157,9.1196,9.1119,9.1157,188880.9694
2013-02-15 13:30:00,23.84,23.89,23.84,23.89,253029.2230933713,9.1157,9.1348,9.1157,9.1348,253029.2231
2013-02-15 13:40:00,23.89,23.91,23.86,23.91,335234.0223330958,9.1348,9.1425,9.1234,9.1425,335234.0223
2013-02-15 13:50:00,23.9,23.95,23.9,23.95,127346.16298408172,9.1387,9.1578,9.1387,9.1578,127346.163
2013-02-15 14:00:00,23.95,23.96,23.86,23.86,555476.3601805655,9.1578,9.1616,9.1234,9.1234,555476.3602
2013-02-15 14:10:00,23.86,23.89,23.8,23.81,572582.5611784272,9.1234,9.1348,9.1004,9.1043,572582.5612
2013-02-15 14:20:00,23.8,23.82,23.75,23.75,592302.2095509622,9.1004,9.1081,9.0813,9.0813,592302.2096
2013-02-15 14:30:00,23.75,23.81,23.75,23.79,730339.7481587075,9.0813,9.1043,9.0813,9.0966,730339.7482
2013-02-15 14:40:00,23.79,23.8,23.74,23.78,312425.7543359468,9.0966,9.1004,9.0775,9.0928,312425.7543
2013-02-15 14:50:00,23.79,23.83,23.77,23.81,261819.90971727253,9.0966,9.1119,9.089,9.1043,261819.9097
2013-02-15 15:00:00,23.8,23.86,23.79,23.81,276550.2494654312,9.1004,9.1234,9.0966,9.1043,276550.2495
2013-02-15 15:10:00,23.81,23.87,23.8,23.86,278213.3523402233,9.1043,9.1272,9.1004,9.1234,278213.3523
2013-02-15 15:20:00,23.86,23.91,23.86,23.9,644095.9847944881,9.1234,9.1425,9.1234,9.1387,644095.9848
2013-02-15 15:30:00,23.9,23.95,23.88,23.88,938940.3658826324,9.1387,9.1578,9.131,9.131,938940.3659
2013-02-15 15:40:00,23.89,23.92,23.87,23.87,524352.5778094559,9.1348,9.1463,9.1272,9.1272,524352.5778
2013-02-15 15:50:00,23.88,23.89,23.84,23.87,1284628.1777144214,9.131,9.1348,9.1157,9.1272,1284628.1777
2013-02-19 09:30:00,23.93,23.98,23.8,23.82,878831.0762651461,9.1501,9.1693,9.1004,9.1081,878831.0763
2013-02-19 09:40:00,23.82,23.83,23.75,23.83,500118.7930624852,9.1081,9.1119,9.0813,9.1119,500118.7931
2013-02-19 09:50:00,23.83,23.89,23.81,23.84,521976.71655975294,9.1119,9.1348,9.1043,9.1157,521976.7166
2013-02-19 10:00:00,23.83,23.84,23.76,23.76,419339.5105725826,9.1119,9.1157,9.0851,9.0851,419339.5106
2013-02-19 10:10:00,23.76,23.81,23.76,23.81,310762.6514611547,9.0851,9.1043,9.0851,9.1043,310762.6515
2013-02-19 10:20:00,23.8,23.84,23.79,23.81,561416.013304823,9.1004,9.1157,9.0966,9.1043,561416.0133
2013-02-19 10:30:00,23.82,23.87,23.74,23.8,771917.3200285104,9.1081,9.1272,9.0775,9.1004,771917.32
2013-02-19 10:40:00,23.81,23.81,23.77,23.77,320503.682584937,9.1043,9.1043,9.089,9.089,320503.6826
2013-02-19 10:50:00,23.77,23.79,23.72,23.75,300071.2758374911,9.089,9.0966,9.0698,9.0813,300071.2758
2013-02-19 11:00:00,23.75,23.77,23.73,23.76,167023.04585412212,9.0813,9.089,9.0737,9.0851,167023.0459
2013-02-19 11:10:00,23.76,23.79,23.75,23.78,160133.04822998337,9.0851,9.0966,9.0813,9.0928,160133.0482
2013-02-19 11:20:00,23.78,23.79,23.74,23.78,264908.52934188646,9.0928,9.0966,9.0775,9.0928,264908.5293
2013-02-19 11:30:00,23.78,23.78,23.76,23.77,214065.09859824184,9.0928,9.0928,9.0851,9.089,214065.0986
2013-02-19 11:40:00,23.77,23.78,23.75,23.78,182228.55785222145,9.089,9.0928,9.0813,9.0928,182228.5579
2013-02-19 11:50:00,23.78,23.81,23.77,23.8,311950.5820860062,9.0928,9.1043,9.089,9.1004,311950.5821
2013-02-19 12:00:00,23.8,23.8,23.76,23.78,141363.74435732953,9.1004,9.1004,9.0851,9.0928,141363.7444
2013-02-19 12:10:00,23.78,23.82,23.77,23.81,301971.9648372535,9.0928,9.1081,9.089,9.1043,301971.9648
2013-02-19 12:20:00,23.81,23.83,23.8,23.81,220717.5100974104,9.1043,9.1119,9.1004,9.1043,220717.5101
2013-02-19 12:30:00,23.8,23.81,23.79,23.79,188168.21097647896,9.1004,9.1043,9.0966,9.0966,188168.211
2013-02-19 12:40:00,23.79,23.8,23.78,23.78,188405.79710144928,9.0966,9.1004,9.0928,9.0928,188405.7971
2013-02-19 12:50:00,23.78,23.79,23.78,23.79,179615.11047754812,9.0928,9.0966,9.0928,9.0966,179615.1105
2013-02-19 13:00:00,23.79,23.8,23.79,23.79,127346.16298408172,9.0966,9.1004,9.0966,9.0966,127346.163
2013-02-19 13:10:00,23.8,23.8,23.78,23.79,99786.17248752672,9.1004,9.1004,9.0928,9.0966,99786.1725
2013-02-19 13:20:00,23.79,23.79,23.77,23.78,119505.82086006178,9.0966,9.0966,9.089,9.0928,119505.8209
2013-02-19 13:30:00,23.78,23.78,23.76,23.76,134236.1606082205,9.0928,9.0928,9.0851,9.0851,134236.1606
2013-02-19 13:40:00,23.76,23.77,23.75,23.76,126395.81848420051,9.0851,9.089,9.0813,9.0851,126395.8185
2013-02-19 13:50:00,23.76,23.76,23.73,23.74,186029.93585174627,9.0851,9.0851,9.0737,9.0775,186029.9359
2013-02-19 14:00:00,23.74,23.78,23.74,23.78,271085.76859111426,9.0775,9.0928,9.0775,9.0928,271085.7686
2013-02-19 14:10:00,23.78,23.78,23.76,23.77,146828.22523164647,9.0928,9.0928,9.0851,9.089,146828.2252
2013-02-19 14:20:00,23.77,23.81,23.77,23.8,185079.59135186503,9.089,9.1043,9.089,9.1004,185079.5914
2013-02-19 14:30:00,23.8,23.84,23.8,23.84,229508.19672131148,9.1004,9.1157,9.1004,9.1157,229508.1967
2013-02-19 14:40:00,23.84,23.86,23.81,23.83,344737.4673319078,9.1157,9.1234,9.1043,9.1119,344737.4673
2013-02-19 14:50:00,23.83,23.84,23.82,23.82,250653.3618436684,9.1119,9.1157,9.1081,9.1081,250653.3618
2013-02-19 15:00:00,23.82,23.83,23.81,23.82,268472.321216441,9.1081,9.1119,9.1043,9.1081,268472.3212
2013-02-19 15:10:00,23.82,23.84,23.82,23.82,234022.3330957472,9.1081,9.1157,9.1081,9.1081,234022.3331
2013-02-19 15:20:00,23.83,23.83,23.81,23.82,177714.4214777857,9.1119,9.1119,9.1043,9.1081,177714.4215
2013-02-19 15:30:00,23.81,23.83,23.79,23.82,316939.89071038255,9.1043,9.1119,9.0966,9.1081,316939.8907
2013-02-19 15:40:00,23.82,23.85,23.81,23.84,263245.42646709434,9.1081,9.1196,9.1043,9.1157,263245.4265
2013-02-19 15:50:00,23.84,23.87,23.84,23.85,1337847.469707769,9.1157,9.1272,9.1157,9.1196,1337847.4697
2013-02-20 09:30:00,23.95,24.03,23.89,23.98,955808.980755524,9.1578,9.1884,9.1348,9.1693,955808.9808
2013-02-20 09:40:00,23.99,24.02,23.94,23.99,419101.92444761225,9.1731,9.1846,9.154,9.1731,419101.9244
2013-02-20 09:50:00,23.99,23.99,23.91,23.92,217391.30434782608,9.1731,9.1731,9.1425,9.1463,217391.3043
2013-02-20 10:00:00,23.91,23.94,23.91,23.92,175813.73247802327,9.1425,9.154,9.1425,9.1463,175813.7325
2013-02-20 10:10:00,23.92,23.95,23.88,23.93,280589.2135899264,9.1463,9.1578,9.131,9.1501,280589.2136
2013-02-20 10:20:00,23.93,23.94,23.89,23.9,363031.59895462106,9.1501,9.154,9.1348,9.1387,363031.599
2013-02-20 10:30:00,23.91,23.92,23.88,23.9,323829.88833452127,9.1425,9.1463,9.131,9.1387,323829.8883
2013-02-20 10:40:00,23.9,23.9,23.84,23.86,265383.70159182703,9.1387,9.1387,9.1157,9.1234,265383.7016
2013-02-20 10:50:00,23.85,23.9,23.85,23.88,171062.00997861725,9.1196,9.1387,9.1196,9.131,171062.01
2013-02-20 11:00:00,23.88,23.88,23.79,23.79,462817.7714421478,9.131,9.131,9.0966,9.0966,462817.7714
2013-02-20 11:10:00,23.79,23.79,23.72,23.72,450225.7068187218,9.0966,9.0966,9.0698,9.0698,450225.7068
2013-02-20 11:20:00,23.72,23.75,23.71,23.75,425041.5775718698,9.0698,9.0813,9.066,9.0813,425041.5776
2013-02-20 11:30:00,23.75,23.75,23.6,23.61,698265.6212877168,9.0813,9.0813,9.024,9.0278,698265.6213
2013-02-20 11:40:00,23.61,23.63,23.52,23.57,610833.9272986457,9.0278,9.0354,8.9934,9.0125,610833.9273
2013-02-20 11:50:00,23.57,23.61,23.57,23.61,188880.96935138988,9.0125,9.0278,9.0125,9.0278,188880.9694
2013-02-20 12:00:00,23.6,23.63,23.6,23.6,253029.2230933713,9.024,9.0354,9.024,9.024,253029.2231
2013-02-20 12:10:00,23.6,23.63,23.6,23.61,353765.7400807793,9.024,9.0354,9.024,9.0278,353765.7401
2013-02-20 12:20:00,23.61,23.61,23.58,23.59,320266.09645996673,9.0278,9.0278,9.0163,9.0201,320266.0965
2013-02-20 12:30:00,23.59,23.61,23.58,23.59,314088.8572107389,9.0201,9.0278,9.0163,9.0201,314088.8572
2013-02-20 12:40:00,23.59,23.6,23.58,23.58,224043.7158469945,9.0201,9.024,9.0163,9.0163,224043.7158
2013-02-20 12:50:00,23.58,23.6,23.57,23.57,256117.84271798527,9.0163,9.024,9.0125,9.0125,256117.8427
2013-02-20 13:00:00,23.57,23.59,23.57,23.58,215965.78759800427,9.0125,9.0201,9.0125,9.0163,215965.7876
2013-02-20 13:10:00,23.58,23.61,23.56,23.6,236873.36659539083,9.0163,9.0278,9.0087,9.024,236873.3666
2013-02-20 13:20:00,23.6,23.64,23.6,23.61,255880.256593015,9.024,9.0393,9.024,9.0278,255880.2566
2013-02-20 13:30:00,23.61,23.63,23.6,23.62,167735.80422903303,9.0278,9.0354,9.024,9.0316,167735.8042
2013-02-20 13:40:00,23.62,23.67,23.61,23.62,533856.022808268,9.0316,9.0507,9.0278,9.0316,533856.0228
2013-02-20 13:50:00,23.62,23.65,23.59,23.65,287954.3834640057,9.0316,9.0431,9.0201,9.0431,287954.3835
2013-02-20 14:00:00,23.66,23.71,23.61,23.7,571394.6305535757,9.0469,9.066,9.0278,9.0622,571394.6306
2013-02-20 14:10:00,23.7,23.71,23.63,23.68,405797.1014492754,9.0622,9.066,9.0354,9.0546,405797.1014
2013-02-20 14:20:00,23.68,23.68,23.65,23.66,214302.68472321212,9.0546,9.0546,9.0431,9.0469,214302.6847
2013-02-20 14:30:00,23.67,23.67,23.63,23.66,236873.36659539083,9.0507,9.0507,9.0354,9.0469,236873.3666
2013-02-20 14:40:00,23.66,23.66,23.57,23.59,413399.857448325,9.0469,9.0469,9.0125,9.0201,413399.8574
2013-02-20 14:50:00,23.58,23.59,23.5,23.53,407935.3765740081,9.0163,9.0201,8.9857,8.9972,407935.3766
2013-02-20 15:00:00,23.53,23.53,23.44,23.48,510097.41031123785,8.9972,8.9972,8.9628,8.9781,510097.4103
2013-02-20 15:10:00,23.48,23.49,23.44,23.46,338797.81420765026,8.9781,8.9819,8.9628,8.9704,338797.8142
2013-02-20 15:20:00,23.45,23.48,23.43,23.44,374910.90520313615,8.9666,8.9781,8.959,8.9628,374910.9052
2013-02-20 15:30:00,23.44,23.46,23.41,23.45,718222.8557852221,8.9628,8.9704,8.9513,8.9666,718222.8558
2013-02-20 15:40:00,23.45,23.47,23.41,23.41,557377.0491803279,8.9666,8.9743,8.9513,8.9513,557377.0492
2013-02-20 15:50:00,23.41,23.41,23.35,23.37,1737704.918032787,8.9513,8.9513,8.9284,8.936,1737704.918
2013-02-21 09:30:00,23.38,23.39,23.15,23.23,1160608.220479924,8.9398,8.9437,8.8519,8.8825,1160608.2205
2013-02-21 09:40:00,23.23,23.25,23.15,23.18,649322.8795438346,8.8825,8.8901,8.8519,8.8634,649322.8795
2013-02-21 09:50:00,23.18,23.18,23.05,23.09,747208.363031599,8.8634,8.8634,8.8137,8.829,747208.363
2013-02-21 10:00:00,23.09,23.1,22.97,23.0,883582.7987645522,8.829,8.8328,8.7831,8.7945,883582.7988
2013-02-21 10:10:00,23.0,23.01,22.96,22.96,903540.0332620576,8.7945,8.7984,8.7792,8.7792,903540.0333
2013-02-21 10:20:00,22.96,22.98,22.95,22.98,733665.9539082918,8.7792,8.7869,8.7754,8.7869,733665.9539
2013-02-21 10:30:00,22.98,23.06,22.97,23.04,710144.9275362319,8.7869,8.8175,8.7831,8.8098,710144.9275
2013-02-21 10:40:00,23.04,23.14,23.04,23.12,387027.7975766215,8.8098,8.8481,8.8098,8.8404,387027.7976
2013-02-21 10:50:00,23.12,23.12,23.04,23.06,335709.19458303635,8.8404,8.8404,8.8098,8.8175,335709.1946
2013-02-21 11:00:00,23.06,23.09,23.04,23.05,337847.46970776905,8.8175,8.829,8.8098,8.8137,337847.4697
2013-02-21 11:10:00,23.05,23.07,22.95,23.02,406509.8598241863,8.8137,8.8213,8.7754,8.8022,406509.8598
2013-02-21 11:20:00,23.02,23.05,22.99,23.02,318365.4074602043,8.8022,8.8137,8.7907,8.8022,318365.4075
2013-02-21 11:30:00,23.01,23.02,22.98,23.0,323117.12995961035,8.7984,8.8022,8.7869,8.7945,323117.13
2013-02-21 11:40:00,23.0,23.01,22.97,22.97,211926.8234735092,8.7945,8.7984,8.7831,8.7831,211926.8235
2013-02-21 11:50:00,22.97,22.98,22.94,22.95,314564.0294606795,8.7831,8.7869,8.7716,8.7754,314564.0295
2013-02-21 12:00:00,22.95,22.96,22.93,22.95,403421.2401995724,8.7754,8.7792,8.7678,8.7754,403421.2402
2013-02-21 12:10:00,22.94,22.95,22.9,22.93,417438.8215728201,8.7716,8.7754,8.7563,8.7678,417438.8216
2013-02-21 12:20:00,22.92,22.93,22.84,22.85,653837.0159182703,8.7639,8.7678,8.7334,8.7372,653837.0159
2013-02-21 12:30:00,22.85,22.86,22.77,22.77,578759.800427655,8.7372,8.741,8.7066,8.7066,578759.8004
2013-02-21 12:40:00,22.78,22.88,22.77,22.87,320503.682584937,8.7104,8.7487,8.7066,8.7448,320503.6826
2013-02-21 12:50:00,22.86,22.92,22.84,22.91,312663.3404609171,8.741,8.7639,8.7334,8.7601,312663.3405
2013-02-21 13:00:00,22.91,22.92,22.88,22.91,386315.0392017106,8.7601,8.7639,8.7487,8.7601,386315.0392
2013-02-21 13:10:00,22.9,22.92,22.88,22.89,513661.2021857924,8.7563,8.7639,8.7487,8.7525,513661.2022
2013-02-21 13:20:00,22.89,22.89,22.81,22.82,394868.1397006415,8.7525,8.7525,8.7219,8.7257,394868.1397
2013-02-21 13:30:00,22.82,22.86,22.81,22.81,451413.6374435733,8.7257,8.741,8.7219,8.7219,451413.6374
2013-02-21 13:40:00,22.82,22.83,22.78,22.78,275362.3188405797,8.7257,8.7295,8.7104,8.7104,275362.3188
2013-02-21 13:50:00,22.79,22.85,22.77,22.85,341173.6754573533,8.7142,8.7372,8.7066,8.7372,341173.6755
2013-02-21 14:00:00,22.85,22.85,22.76,22.77,462817.7714421478,8.7372,8.7372,8.7028,8.7066,462817.7714
2013-02-21 14:10:00,22.77,22.8,22.74,22.75,388215.728201473,8.7066,8.7181,8.6951,8.6989,388215.7282
2013-02-21 14:20:00,22.75,22.75,22.69,22.74,909004.5141363743,8.6989,8.6989,8.676,8.6951,909004.5141
2013-02-21 14:30:00,22.74,22.88,22.74,22.87,643145.6402946068,8.6951,8.7487,8.6951,8.7448,643145.6403
2013-02-21 14:40:00,22.88,22.89,22.85,22.88,352577.8094559278,8.7487,8.7525,8.7372,8.7487,352577.8095
2013-02-21 14:50:00,22.88,22.91,22.84,22.91,533143.264433357,8.7487,8.7601,8.7334,8.7601,533143.2644
2013-02-21 15:00:00,22.91,22.98,22.89,22.96,600855.3100498931,8.7601,8.7869,8.7525,8.7792,600855.31
2013-02-21 15:10:00,22.95,23.01,22.94,22.96,870753.1480161559,8.7754,8.7984,8.7716,8.7792,870753.148
2013-02-21 15:20:00,22.96,23.07,22.96,23.07,962223.806129722,8.7792,8.8213,8.7792,8.8213,962223.8061
2013-02-21 15:30:00,23.07,23.09,23.05,23.07,674269.4226657164,8.8213,8.829,8.8137,8.8213,674269.4227
2013-02-21 15:40:00,23.06,23.06,22.97,22.97,1025421.7153718224,8.8175,8.8175,8.7831,8.7831,1025421.7154
2013-02-21 15:50:00,22.98,23.01,22.97,22.99,1627227.3699215967,8.7869,8.7984,8.7831,8.7907,1627227.3699
2013-02-22 09:30:00,23.09,23.2,23.06,23.17,710620.0997861725,8.829,8.871,8.8175,8.8595,710620.0998
2013-02-22 09:40:00,23.17,23.18,23.04,23.06,389166.0727013543,8.8595,8.8634,8.8098,8.8175,389166.0727
2013-02-22 09:50:00,23.07,23.08,22.99,23.08,486338.7978142077,8.8213,8.8251,8.7907,8.8251,486338.7978
2013-02-22 10:00:00,23.08,23.15,23.05,23.13,341648.8477072939,8.8251,8.8519,8.8137,8.8442,341648.8477
2013-02-22 10:10:00,23.13,23.17,23.08,23.15,493703.967688287,8.8442,8.8595,8.8251,8.8519,493703.9677
2013-02-22 10:20:00,23.15,23.2,23.07,23.08,275124.7327156094,8.8519,8.871,8.8213,8.8251,275124.7327
2013-02-22 10:30:00,23.08,23.13,23.07,23.07,231884.0579710145,8.8251,8.8442,8.8213,8.8213,231884.058
2013-02-22 10:40:00,23.08,23.13,23.05,23.09,236635.7804704205,8.8251,8.8442,8.8137,8.829,236635.7805
2013-02-22 10:50:00,23.09,23.11,23.06,23.06,138750.2969826562,8.829,8.8366,8.8175,8.8175,138750.297
2013-02-22 11:00:00,23.06,23.07,23.02,23.04,242337.84746970772,8.8175,8.8213,8.8022,8.8098,242337.8475
2013-02-22 11:10:00,23.05,23.05,22.98,22.99,174388.21572820147,8.8137,8.8137,8.7869,8.7907,174388.2157
2013-02-22 11:20:00,22.99,23.04,22.97,23.03,276550.2494654312,8.7907,8.8098,8.7831,8.806,276550.2495
2013-02-22 11:30:00,23.03,23.07,23.01,23.06,153480.6367308149,8.806,8.8213,8.7984,8.8175,153480.6367
2013-02-22 11:40:00,23.06,23.08,23.03,23.03,135661.6773580423,8.8175,8.8251,8.806,8.806,135661.6774
2013-02-22 11:50:00,23.04,23.09,23.03,23.08,159182.70373010216,8.8098,8.829,8.806,8.8251,159182.7037
2013-02-22 12:00:00,23.09,23.09,23.04,23.08,137324.7802328344,8.829,8.829,8.8098,8.8251,137324.7802
2013-02-22 12:10:00,23.08,23.09,23.06,23.09,132335.47160845806,8.8251,8.829,8.8175,8.829,132335.4716
2013-02-22 12:20:00,23.08,23.08,23.05,23.05,109764.7897362794,8.8251,8.8251,8.8137,8.8137,109764.7897
2013-02-22 12:30:00,23.05,23.08,23.05,23.08,143502.01948206226,8.8137,8.8251,8.8137,8.8251,143502.0195
2013-02-22 12:40:00,23.09,23.09,23.05,23.08,185317.1774768353,8.829,8.829,8.8137,8.8251,185317.1775
2013-02-22 12:50:00,23.08,23.1,23.07,23.07,164647.1846044191,8.8251,8.8328,8.8213,8.8213,164647.1846
2013-02-22 13:00:00,23.07,23.12,23.07,23.09,162984.08172962698,8.8213,8.8404,8.8213,8.829,162984.0817
2013-02-22 13:10:00,23.09,23.1,23.06,23.09,239724.40009503445,8.829,8.8328,8.8175,8.829,239724.4001
2013-02-22 13:20:00,23.09,23.09,23.04,23.04,208363.03159895464,8.829,8.829,8.8098,8.8098,208363.0316
2013-02-22 13:30:00,23.05,23.07,23.04,23.07,148966.5003563792,8.8137,8.8213,8.8098,8.8213,148966.5004
2013-02-22 13:40:00,23.07,23.09,23.06,23.09,122594.4404846757,8.8213,8.829,8.8175,8.829,122594.4405
2013-02-22 13:50:00,23.08,23.09,23.06,23.08,144214.77785697317,8.8251,8.829,8.8175,8.8251,144214.7779
2013-02-22 14:00:00,23.09,23.09,23.03,23.04,196721.31147540984,8.829,8.829,8.806,8.8098,196721.3115
2013-02-22 14:10:00,23.04,23.07,23.03,23.03,223806.12972202423,8.8098,8.8213,8.806,8.806,223806.1297
2013-02-22 14:20:00,23.04,23.04,23.01,23.02,136374.4357329532,8.8098,8.8098,8.7984,8.8022,136374.4357
2013-02-22 14:30:00,23.02,23.07,23.02,23.06,206699.9287241625,8.8022,8.8213,8.8022,8.8175,206699.9287
2013-02-22 14:40:00,23.06,23.07,23.04,23.04,153005.46448087433,8.8175,8.8213,8.8098,8.8098,153005.4645
2013-02-22 14:50:00,23.04,23.08,23.04,23.07,207412.68709907343,8.8098,8.8251,8.8098,8.8213,207412.6871
2013-02-22 15:00:00,23.07,23.1,23.07,23.07,166310.28747921123,8.8213,8.8328,8.8213,8.8213,166310.2875
2013-02-22 15:10:00,23.08,23.1,23.07,23.07,166785.45972915183,8.8251,8.8328,8.8213,8.8213,166785.4597
2013-02-22 15:20:00,23.07,23.08,23.05,23.07,372772.63007840345,8.8213,8.8251,8.8137,8.8213,372772.6301
2013-02-22 15:30:00,23.07,23.12,23.07,23.11,289617.48633879784,8.8213,8.8404,8.8213,8.8366,289617.4863
2013-02-22 15:40:00,23.11,23.12,23.09,23.1,440959.84794488,8.8366,8.8404,8.829,8.8328,440959.8479
2013-02-22 15:50:00,23.1,23.17,23.1,23.15,1483725.3504395343,8.8328,8.8595,8.8328,8.8519,1483725.3504
2013-02-25 09:30:00,23.33,23.42,23.25,23.31,717510.0974103112,8.9207,8.9551,8.8901,8.9131,717510.0974
2013-02-25 09:40:00,23.31,23.32,23.25,23.29,527441.1974340698,8.9131,8.9169,8.8901,8.9054,527441.1974
2013-02-25 09:50:00,23.28,23.37,23.28,23.36,342599.19220717513,8.9016,8.936,8.9016,8.9322,342599.1922
2013-02-25 10:00:00,23.36,23.41,23.35,23.39,442147.7785697315,8.9322,8.9513,8.9284,8.9437,442147.7786
2013-02-25 10:10:00,23.39,23.4,23.34,23.37,363506.7712045616,8.9437,8.9475,8.9245,8.936,363506.7712
2013-02-25 10:20:00,23.37,23.38,23.3,23.31,418626.7521976717,8.936,8.9398,8.9093,8.9131,418626.7522
2013-02-25 10:30:00,23.31,23.34,23.25,23.26,505345.6878118318,8.9131,8.9245,8.8901,8.894,505345.6878
2013-02-25 10:40:00,23.27,23.27,23.17,23.19,433594.6780708007,8.8978,8.8978,8.8595,8.8672,433594.6781
2013-02-25 10:50:00,23.19,23.19,23.05,23.06,782608.695652174,8.8672,8.8672,8.8137,8.8175,782608.6957
2013-02-25 11:00:00,23.06,23.08,23.03,23.05,637681.1594202899,8.8175,8.8251,8.806,8.8137,637681.1594
2013-02-25 11:10:00,23.05,23.08,23.02,23.04,558089.8075552388,8.8137,8.8251,8.8022,8.8098,558089.8076
2013-02-25 11:20:00,23.04,23.12,23.02,23.07,352815.3955808981,8.8098,8.8404,8.8022,8.8213,352815.3956
2013-02-25 11:30:00,23.07,23.11,22.98,22.99,301734.3787122832,8.8213,8.8366,8.7869,8.7907,301734.3787
2013-02-25 11:40:00,22.99,23.0,22.93,22.94,376811.59420289856,8.7907,8.7945,8.7678,8.7716,376811.5942
2013-02-25 11:50:00,22.94,22.96,22.87,22.92,350677.12045616534,8.7716,8.7792,8.7448,8.7639,350677.1205
2013-02-25 12:00:00,22.92,22.96,22.9,22.95,141363.74435732953,8.7639,8.7792,8.7563,8.7754,141363.7444
2013-02-25 12:10:00,22.96,22.98,22.95,22.97,149916.8448562604,8.7792,8.7869,8.7754,8.7831,149916.8449
2013-02-25 12:20:00,22.97,22.99,22.95,22.98,215015.44309812307,8.7831,8.7907,8.7754,8.7869,215015.4431
2013-02-25 12:30:00,22.98,22.99,22.94,22.99,146828.22523164647,8.7869,8.7907,8.7716,8.7907,146828.2252
2013-02-25 12:40:00,22.99,23.04,22.96,23.04,145877.88073176527,8.7907,8.8098,8.7792,8.8098,145877.8807
2013-02-25 12:50:00,23.04,23.07,23.01,23.05,170111.66547873605,8.8098,8.8213,8.7984,8.8137,170111.6655
2013-02-25 13:00:00,23.05,23.07,23.02,23.04,162746.4956046567,8.8137,8.8213,8.8022,8.8098,162746.4956
2013-02-25 13:10:00,23.04,23.05,23.01,23.02,125683.06010928962,8.8098,8.8137,8.7984,8.8022,125683.0601
2013-02-25 13:20:00,23.02,23.03,22.98,23.0,98598.24186267522,8.8022,8.806,8.7869,8.7945,98598.2419
2013-02-25 13:30:00,23.01,23.01,22.96,22.97,149679.2587312901,8.7984,8.7984,8.7792,8.7831,149679.2587
2013-02-25 13:40:00,22.97,22.98,22.92,22.96,166072.7013542409,8.7831,8.7869,8.7639,8.7792,166072.7014
2013-02-25 13:50:00,22.96,22.96,22.88,22.89,198146.82822523164,8.7792,8.7792,8.7487,8.7525,198146.8282
2013-02-25 14:00:00,22.9,22.9,22.82,22.86,302447.13708719413,8.7563,8.7563,8.7257,8.741,302447.1371
2013-02-25 14:10:00,22.86,22.89,22.83,22.88,392967.4507008791,8.741,8.7525,8.7295,8.7487,392967.4507
2013-02-25 14:20:00,22.88,22.9,22.85,22.9,191732.0028510335,8.7487,8.7563,8.7372,8.7563,191732.0029
2013-02-25 14:30:00,22.9,22.93,22.86,22.87,183178.90235210265,8.7563,8.7678,8.741,8.7448,183178.9024
2013-02-25 14:40:00,22.87,22.89,22.83,22.86,208125.44547398432,8.7448,8.7525,8.7295,8.741,208125.4455
2013-02-25 14:50:00,22.86,22.93,22.84,22.91,257068.18721786648,8.741,8.7678,8.7334,8.7601,257068.1872
2013-02-25 15:00:00,22.91,22.93,22.87,22.89,179139.93822760752,8.7601,8.7678,8.7448,8.7525,179139.9382
2013-02-25 15:10:00,22.89,22.91,22.8,22.81,313613.6849607983,8.7525,8.7601,8.7181,8.7219,313613.685
2013-02-25 15:20:00,22.81,22.82,22.74,22.76,429793.3000712759,8.7219,8.7257,8.6951,8.7028,429793.3001
2013-02-25 15:30:00,22.76,22.78,22.72,22.74,429080.5416963649,8.7028,8.7104,8.6875,8.6951,429080.5417
2013-02-25 15:40:00,22.73,22.75,22.69,22.69,778807.3176526491,8.6913,8.6989,8.676,8.676,778807.3177
2013-02-25 15:50:00,22.69,22.69,22.56,22.57,2040152.055119981,8.676,8.676,8.6263,8.6301,2040152.0551
2013-02-26 09:30:00,22.63,22.66,22.56,22.57,626277.0254217153,8.6531,8.6645,8.6263,8.6301,626277.0254
2013-02-26 09:40:00,22.57,22.58,22.46,22.46,673794.2504157757,8.6301,8.6339,8.5881,8.5881,673794.2504
2013-02-26 09:50:00,22.47,22.5,22.41,22.47,573057.7334283678,8.5919,8.6034,8.5689,8.5919,573057.7334
2013-02-26 10:00:00,22.48,22.59,22.44,22.44,979567.593252554,8.5957,8.6378,8.5804,8.5804,979567.5933
2013-02-26 10:10:00,22.44,22.49,22.41,22.43,1203848.8952245188,8.5804,8.5995,8.5689,8.5766,1203848.8952
2013-02-26 10:20:00,22.43,22.47,22.36,22.41,1087194.1078641007,8.5766,8.5919,8.5498,8.5689,1087194.1079
2013-02-26 10:30:00,22.41,22.48,22.39,22.46,451413.6374435733,8.5689,8.5957,8.5613,8.5881,451413.6374
2013-02-26 10:40:00,22.47,22.53,22.44,22.52,463530.5298170587,8.5919,8.6148,8.5804,8.611,463530.5298
2013-02-26 10:50:00,22.52,22.58,22.5,22.53,549061.5348063674,8.611,8.6339,8.6034,8.6148,549061.5348
2013-02-26 11:00:00,22.52,22.53,22.43,22.46,368971.2520788786,8.611,8.6148,8.5766,8.5881,368971.2521
2013-02-26 11:10:00,22.46,22.57,22.46,22.56,581848.420052269,8.5881,8.6301,8.5881,8.6263,581848.4201
2013-02-26 11:20:00,22.56,22.58,22.47,22.48,395105.7258256118,8.6263,8.6339,8.5919,8.5957,395105.7258
2013-02-26 11:30:00,22.49,22.61,22.48,22.56,703254.9299120931,8.5995,8.6454,8.5957,8.6263,703254.9299
2013-02-26 11:40:00,22.56,22.56,22.43,22.43,523877.40555951535,8.6263,8.6263,8.5766,8.5766,523877.4056
2013-02-26 11:50:00,22.44,22.5,22.43,22.48,650985.9824186268,8.5804,8.6034,8.5766,8.5957,650985.9824
2013-02-26 12:00:00,22.48,22.54,22.46,22.54,399144.6899501069,8.5957,8.6186,8.5881,8.6186,399144.69
2013-02-26 12:10:00,22.54,22.55,22.5,22.5,425516.7498218104,8.6186,8.6225,8.6034,8.6034,425516.7498
2013-02-26 12:20:00,22.5,22.56,22.5,22.52,372772.63007840345,8.6034,8.6263,8.6034,8.611,372772.6301
2013-02-26 12:30:00,22.52,22.61,22.5,22.61,318840.57971014496,8.611,8.6454,8.6034,8.6454,318840.5797
2013-02-26 12:40:00,22.61,22.61,22.58,22.59,207650.2732240437,8.6454,8.6454,8.6339,8.6378,207650.2732
2013-02-26 12:50:00,22.59,22.61,22.55,22.59,308386.79021145165,8.6378,8.6454,8.6225,8.6378,308386.7902
2013-02-26 13:00:00,22.59,22.64,22.57,22.59,391779.5200760276,8.6378,8.6569,8.6301,8.6378,391779.5201
2013-02-26 13:10:00,22.59,22.59,22.53,22.54,216203.3737229746,8.6378,8.6378,8.6148,8.6186,216203.3737
2013-02-26 13:20:00,22.54,22.59,22.53,22.56,221905.44072226185,8.6186,8.6378,8.6148,8.6263,221905.4407
2013-02-26 13:30:00,22.56,22.59,22.55,22.58,212401.9957234497,8.6263,8.6378,8.6225,8.6339,212401.9957
2013-02-26 13:40:00,22.58,22.67,22.57,22.67,248990.2589688762,8.6339,8.6684,8.6301,8.6684,248990.259
2013-02-26 13:50:00,22.67,22.72,22.66,22.66,276075.07721549063,8.6684,8.6875,8.6645,8.6645,276075.0772
2013-02-26 14:00:00,22.67,22.68,22.64,22.66,232834.4024708957,8.6684,8.6722,8.6569,8.6645,232834.4025
2013-02-26 14:10:00,22.67,22.67,22.62,22.62,670943.2169161321,8.6684,8.6684,8.6492,8.6492,670943.2169
2013-02-26 14:20:00,22.62,22.65,22.61,22.64,236635.7804704205,8.6492,8.6607,8.6454,8.6569,236635.7805
2013-02-26 14:30:00,22.64,22.67,22.61,22.64,357091.9458303635,8.6569,8.6684,8.6454,8.6569,357091.9458
2013-02-26 14:40:00,22.63,22.64,22.58,22.59,277263.0078403421,8.6531,8.6569,8.6339,8.6378,277263.0078
2013-02-26 14:50:00,22.59,22.66,22.58,22.64,424803.9914468995,8.6378,8.6645,8.6339,8.6569,424803.9914
2013-02-26 15:00:00,22.63,22.66,22.59,22.62,303159.895462105,8.6531,8.6645,8.6378,8.6492,303159.8955
2013-02-26 15:10:00,22.62,22.62,22.55,22.58,376098.8358279877,8.6492,8.6492,8.6225,8.6339,376098.8358
2013-02-26 15:20:00,22.58,22.61,22.56,22.61,239486.81397006416,8.6339,8.6454,8.6263,8.6454,239486.814
2013-02-26 15:30:00,22.61,22.64,22.59,22.63,421240.199572345,8.6454,8.6569,8.6378,8.6531,421240.1996
2013-02-26 15:40:00,22.64,22.68,22.63,22.64,574720.83630316,8.6569,8.6722,8.6531,8.6569,574720.8363
2013-02-26 15:50:00,22.64,22.68,22.62,22.65,1029935.851746258,8.6569,8.6722,8.6492,8.6607,1029935.8517
2013-02-27 09:30:00,22.67,22.83,22.65,22.69,831313.8512710858,8.6684,8.7295,8.6607,8.676,831313.8513
2013-02-27 09:40:00,22.69,22.7,22.6,22.61,423853.6469470183,8.676,8.6798,8.6416,8.6454,423853.6469
2013-02-27 09:50:00,22.61,22.67,22.59,22.66,429793.3000712759,8.6454,8.6684,8.6378,8.6645,429793.3001
2013-02-27 10:00:00,22.67,22.74,22.66,22.67,415538.1325730577,8.6684,8.6951,8.6645,8.6684,415538.1326
2013-02-27 10:10:00,22.67,22.69,22.64,22.67,448087.4316939891,8.6684,8.676,8.6569,8.6684,448087.4317
2013-02-27 10:20:00,22.67,22.73,22.66,22.7,441197.4340698503,8.6684,8.6913,8.6645,8.6798,441197.4341
2013-02-27 10:30:00,22.7,22.82,22.7,22.82,532905.6783083868,8.6798,8.7257,8.6798,8.7257,532905.6783
2013-02-27 10:40:00,22.82,22.85,22.8,22.8,489427.4174388216,8.7257,8.7372,8.7181,8.7181,489427.4174
2013-02-27 10:50:00,22.8,22.8,22.77,22.77,337847.46970776905,8.7181,8.7181,8.7066,8.7066,337847.4697
2013-02-27 11:00:00,22.78,22.8,22.77,22.79,581848.420052269,8.7104,8.7181,8.7066,8.7142,581848.4201
2013-02-27 11:10:00,22.79,22.8,22.77,22.8,436920.8838203849,8.7142,8.7181,8.7066,8.7181,436920.8838
2013-02-27 11:20:00,22.79,22.81,22.78,22.81,364219.52957947255,8.7142,8.7219,8.7104,8.7219,364219.5296
2013-02-27 11:30:00,22.81,22.81,22.79,22.81,281064.38583986694,8.7219,8.7219,8.7142,8.7219,281064.3858
2013-02-27 11:40:00,22.81,22.81,22.79,22.8,318840.57971014496,8.7219,8.7219,8.7142,8.7181,318840.5797
2013-02-27 11:50:00,22.8,22.81,22.8,22.81,238061.2972202424,8.7181,8.7219,8.7181,8.7219,238061.2972
2013-02-27 12:00:00,22.8,22.81,22.8,22.81,335234.0223330958,8.7181,8.7219,8.7181,8.7219,335234.0223
2013-02-27 12:10:00,22.81,22.83,22.8,22.83,266334.04609170824,8.7219,8.7295,8.7181,8.7295,266334.0461
2013-02-27 12:20:00,22.83,22.88,22.82,22.88,642195.2957947257,8.7295,8.7487,8.7257,8.7487,642195.2958
2013-02-27 12:30:00,22.88,22.91,22.87,22.9,349489.18983131385,8.7487,8.7601,8.7448,8.7563,349489.1898
2013-02-27 12:40:00,22.9,22.92,22.89,22.9,257068.18721786648,8.7563,8.7639,8.7525,8.7563,257068.1872
2013-02-27 12:50:00,22.9,22.91,22.85,22.86,650985.9824186268,8.7563,8.7601,8.7372,8.741,650985.9824
2013-02-27 13:00:00,22.87,22.87,22.8,22.83,305298.17058683775,8.7448,8.7448,8.7181,8.7295,305298.1706
2013-02-27 13:10:00,22.83,22.87,22.83,22.85,263720.5987170349,8.7295,8.7448,8.7295,8.7372,263720.5987
2013-02-27 13:20:00,22.86,22.88,22.85,22.87,138512.71085768592,8.741,8.7487,8.7372,8.7448,138512.7109
2013-02-27 13:30:00,22.88,22.91,22.87,22.91,222143.02684723213,8.7487,8.7601,8.7448,8.7601,222143.0268
2013-02-27 13:40:00,22.91,22.91,22.86,22.86,266096.45996673795,8.7601,8.7601,8.741,8.741,266096.46
2013-02-27 13:50:00,22.86,22.87,22.85,22.85,215015.44309812307,8.741,8.7448,8.7372,8.7372,215015.4431
2013-02-27 14:00:00,22.85,22.88,22.83,22.88,274649.5604656688,8.7372,8.7487,8.7295,8.7487,274649.5605
2013-02-27 14:10:00,22.88,22.92,22.88,22.91,208363.03159895464,8.7487,8.7639,8.7487,8.7601,208363.0316
2013-02-27 14:20:00,22.91,22.92,22.9,22.9,334283.6778332146,8.7601,8.7639,8.7563,8.7563,334283.6778
2013-02-27 14:30:00,22.89,22.91,22.86,22.88,338085.0558327394,8.7525,8.7601,8.741,8.7487,338085.0558
2013-02-27 14:40:00,22.88,22.88,22.87,22.87,482775.00593965314,8.7487,8.7487,8.7448,8.7448,482775.0059
2013-02-27 14:50:00,22.87,22.91,22.86,22.91,679021.1451651223,8.7448,8.7601,8.741,8.7601,679021.1452
2013-02-27 15:00:00,22.91,22.91,22.83,22.84,426704.680446662,8.7601,8.7601,8.7295,8.7334,426704.6804
2013-02-27 15:10:00,22.83,22.91,22.83,22.9,407222.6181990972,8.7295,8.7601,8.7295,8.7563,407222.6182
2013-02-27 15:20:00,22.89,22.93,22.88,22.9,432406.7474459492,8.7525,8.7678,8.7487,8.7563,432406.7474
2013-02-27 15:30:00,22.89,22.96,22.89,22.96,433832.26419577096,8.7525,8.7792,8.7525,8.7792,433832.2642
2013-02-27 15:40:00,22.96,22.96,22.87,22.88,605131.8602993585,8.7792,8.7792,8.7448,8.7487,605131.8603
2013-02-27 15:50:00,22.88,22.89,22.79,22.79,1253266.8092183415,8.7487,8.7525,8.7142,8.7142,1253266.8092
2013-02-28 09:30:00,22.93,23.06,22.84,22.98,998099.3110002376,8.7678,8.8175,8.7334,8.7869,998099.311
2013-02-28 09:40:00,22.98,23.03,22.93,23.01,1080779.2824899026,8.7869,8.806,8.7678,8.7984,1080779.2825
2013-02-28 09:50:00,23.0,23.07,22.99,23.07,1160370.6343549537,8.7945,8.8213,8.7907,8.8213,1160370.6344
2013-02-28 10:00:00,23.07,23.12,22.99,23.11,726300.7840342125,8.8213,8.8404,8.7907,8.8366,726300.784
2013-02-28 10:10:00,23.11,23.2,23.1,23.15,1166072.701354241,8.8366,8.871,8.8328,8.8519,1166072.7014
2013-02-28 10:20:00,23.15,23.17,23.14,23.15,556664.290805417,8.8519,8.8595,8.8481,8.8519,556664.2908
2013-02-28 10:30:00,23.14,23.15,23.1,23.1,513661.2021857924,8.8481,8.8519,8.8328,8.8328,513661.2022
2013-02-28 10:40:00,23.11,23.11,23.05,23.06,1412687.0990734142,8.8366,8.8366,8.8137,8.8175,1412687.0991
2013-02-28 10:50:00,23.06,23.1,23.05,23.07,316464.7184604419,8.8175,8.8328,8.8137,8.8213,316464.7185
2013-02-28 11:00:00,23.07,23.15,23.07,23.14,420052.2689474935,8.8213,8.8519,8.8213,8.8481,420052.2689
2013-02-28 11:10:00,23.13,23.18,23.13,23.16,571869.8028035163,8.8442,8.8634,8.8442,8.8557,571869.8028
2013-02-28 11:20:00,23.16,23.17,23.14,23.14,558802.5659301496,8.8557,8.8595,8.8481,8.8481,558802.5659
2013-02-28 11:30:00,23.14,23.16,23.1,23.11,455690.1876930387,8.8481,8.8557,8.8328,8.8366,455690.1877
2013-02-28 11:40:00,23.11,23.14,23.11,23.13,311712.9959610359,8.8366,8.8481,8.8366,8.8442,311712.996
2013-02-28 11:50:00,23.13,23.14,23.09,23.11,449988.1206937515,8.8442,8.8481,8.829,8.8366,449988.1207
2013-02-28 12:00:00,23.11,23.13,23.07,23.08,335709.19458303635,8.8366,8.8442,8.8213,8.8251,335709.1946
2013-02-28 12:10:00,23.08,23.09,23.06,23.08,382276.0750772155,8.8251,8.829,8.8175,8.8251,382276.0751
2013-02-28 12:20:00,23.09,23.12,23.07,23.08,234735.0914706581,8.829,8.8404,8.8213,8.8251,234735.0915
2013-02-28 12:30:00,23.07,23.11,23.07,23.09,168923.73485388453,8.8213,8.8366,8.8213,8.829,168923.7349
2013-02-28 12:40:00,23.09,23.11,23.08,23.09,129246.85198384414,8.829,8.8366,8.8251,8.829,129246.852
2013-02-28 12:50:00,23.09,23.1,23.08,23.08,202898.5507246377,8.829,8.8328,8.8251,8.8251,202898.5507
2013-02-28 13:00:00,23.08,23.09,23.08,23.09,161320.9788548349,8.8251,8.829,8.8251,8.829,161320.9789
2013-02-28 13:10:00,23.09,23.12,23.07,23.11,277975.76621525304,8.829,8.8404,8.8213,8.8366,277975.7662
2013-02-28 13:20:00,23.1,23.17,23.09,23.15,299358.5174625802,8.8328,8.8595,8.829,8.8519,299358.5175
2013-02-28 13:30:00,23.15,23.17,23.13,23.14,217153.7182228558,8.8519,8.8595,8.8442,8.8481,217153.7182
2013-02-28 13:40:00,23.14,23.16,23.12,23.16,170349.25160370636,8.8481,8.8557,8.8404,8.8557,170349.2516
2013-02-28 13:50:00,23.16,23.17,23.14,23.15,329294.3692088382,8.8557,8.8595,8.8481,8.8519,329294.3692
2013-02-28 14:00:00,23.14,23.21,23.14,23.21,442385.36469470186,8.8481,8.8748,8.8481,8.8748,442385.3647
2013-02-28 14:10:00,23.21,23.23,23.19,23.19,327631.2663340461,8.8748,8.8825,8.8672,8.8672,327631.2663
2013-02-28 14:20:00,23.19,23.19,23.15,23.17,353765.7400807793,8.8672,8.8672,8.8519,8.8595,353765.7401
2013-02-28 14:30:00,23.17,23.18,23.14,23.16,468757.42456640536,8.8595,8.8634,8.8481,8.8557,468757.4246
2013-02-28 14:40:00,23.16,23.16,23.11,23.13,289142.3140888572,8.8557,8.8557,8.8366,8.8442,289142.3141
2013-02-28 14:50:00,23.13,23.14,23.1,23.1,315039.2017106201,8.8442,8.8481,8.8328,8.8328,315039.2017
2013-02-28 15:00:00,23.1,23.12,23.09,23.1,475172.2499406035,8.8328,8.8404,8.829,8.8328,475172.2499
2013-02-28 15:10:00,23.1,23.11,23.05,23.07,318365.4074602043,8.8328,8.8366,8.8137,8.8213,318365.4075
2013-02-28 15:20:00,23.07,23.11,23.07,23.1,363269.18507959135,8.8213,8.8366,8.8213,8.8328,363269.1851
2013-02-28 15:30:00,23.09,23.15,23.09,23.15,841767.6407697791,8.829,8.8519,8.829,8.8519,841767.6408
2013-02-28 15:40:00,23.15,23.15,23.11,23.12,610596.3411736755,8.8519,8.8519,8.8366,8.8404,610596.3412
2013-02-28 15:50:00,23.12,23.12,23.01,23.03,1327868.8524590165,8.8404,8.8404,8.7984,8.806,1327868.8525
2013-03-01 09:30:00,22.98,22.98,22.78,22.83,998099.3110002376,8.7869,8.7869,8.7104,8.7295,998099.311
2013-03-01 09:40:00,22.83,22.88,22.74,22.86,467094.3216916133,8.7295,8.7487,8.6951,8.741,467094.3217
2013-03-01 09:50:00,22.85,22.86,22.77,22.77,358279.87645521504,8.7372,8.741,8.7066,8.7066,358279.8765
2013-03-01 10:00:00,22.78,22.98,22.78,22.96,635067.7120456166,8.7104,8.7869,8.7104,8.7792,635067.712
2013-03-01 10:10:00,22.96,22.99,22.91,22.93,457115.70444286056,8.7792,8.7907,8.7601,8.7678,457115.7044
2013-03-01 10:20:00,22.94,23.01,22.89,23.01,446899.5010691376,8.7716,8.7984,8.7525,8.7984,446899.5011
2013-03-01 10:30:00,23.01,23.05,22.99,23.02,398194.3454502257,8.7984,8.8137,8.7907,8.8022,398194.3455
2013-03-01 10:40:00,23.02,23.08,23.01,23.01,307911.6179615111,8.8022,8.8251,8.7984,8.7984,307911.618
2013-03-01 10:50:00,23.01,23.11,23.0,23.11,321691.6132097886,8.7984,8.8366,8.7945,8.8366,321691.6132
2013-03-01 11:00:00,23.11,23.15,23.07,23.08,365169.87407935376,8.8366,8.8519,8.8213,8.8251,365169.8741
2013-03-01 11:10:00,23.08,23.08,22.97,22.99,353290.56783083867,8.8251,8.8251,8.7831,8.7907,353290.5678
2013-03-01 11:20:00,22.98,23.05,22.98,22.99,314801.6155856498,8.7869,8.8137,8.7869,8.7907,314801.6156
2013-03-01 11:30:00,22.99,23.04,22.97,23.01,306248.5150867189,8.7907,8.8098,8.7831,8.7984,306248.5151
2013-03-01 11:40:00,23.0,23.0,22.89,22.92,464243.2881919696,8.7945,8.7945,8.7525,8.7639,464243.2882
2013-03-01 11:50:00,22.92,22.96,22.89,22.96,296269.8978379663,8.7639,8.7792,8.7525,8.7792,296269.8978
2013-03-01 12:00:00,22.96,22.99,22.95,22.99,353290.56783083867,8.7792,8.7907,8.7754,8.7907,353290.5678
2013-03-01 12:10:00,22.99,23.05,22.99,23.03,388928.48657638393,8.7907,8.8137,8.7907,8.806,388928.4866
2013-03-01 12:20:00,23.03,23.04,23.0,23.01,313851.2710857686,8.806,8.8098,8.7945,8.7984,313851.2711
2013-03-01 12:30:00,23.01,23.07,23.0,23.06,408172.9626989784,8.7984,8.8213,8.7945,8.8175,408172.9627
2013-03-01 12:40:00,23.06,23.07,23.04,23.06,153955.80898075554,8.8175,8.8213,8.8098,8.8175,153955.809
2013-03-01 12:50:00,23.06,23.11,23.06,23.1,234735.0914706581,8.8175,8.8366,8.8175,8.8328,234735.0915
2013-03-01 13:00:00,23.09,23.12,23.07,23.09,200047.51722499405,8.829,8.8404,8.8213,8.829,200047.5172
2013-03-01 13:10:00,23.08,23.12,23.07,23.08,253029.2230933713,8.8251,8.8404,8.8213,8.8251,253029.2231
2013-03-01 13:20:00,23.08,23.13,23.06,23.1,288667.14183891664,8.8251,8.8442,8.8175,8.8328,288667.1418
2013-03-01 13:30:00,23.11,23.12,23.06,23.09,199572.34497505345,8.8366,8.8404,8.8175,8.829,199572.345
2013-03-01 13:40:00,23.09,23.11,23.07,23.07,183891.6607270136,8.829,8.8366,8.8213,8.8213,183891.6607
2013-03-01 13:50:00,23.07,23.11,23.06,23.11,188643.3832264196,8.8213,8.8366,8.8175,8.8366,188643.3832
2013-03-01 14:00:00,23.11,23.17,23.11,23.16,269897.8379662628,8.8366,8.8595,8.8366,8.8557,269897.838
2013-03-01 14:10:00,23.16,23.17,23.13,23.16,174625.80185317178,8.8557,8.8595,8.8442,8.8557,174625.8019
2013-03-01 14:20:00,23.17,23.19,23.11,23.12,258256.117842718,8.8595,8.8672,8.8366,8.8404,258256.1178
2013-03-01 14:30:00,23.12,23.16,23.12,23.12,207412.68709907343,8.8404,8.8557,8.8404,8.8404,207412.6871
2013-03-01 14:40:00,23.13,23.14,23.1,23.11,198146.82822523164,8.8442,8.8481,8.8328,8.8366,198146.8282
2013-03-01 14:50:00,23.1,23.14,23.08,23.14,264433.3570919458,8.8328,8.8481,8.8251,8.8481,264433.3571
2013-03-01 15:00:00,23.14,23.16,23.12,23.16,297457.82846281776,8.8481,8.8557,8.8404,8.8557,297457.8285
2013-03-01 15:10:00,23.16,23.18,23.14,23.14,312900.9265858874,8.8557,8.8634,8.8481,8.8481,312900.9266
2013-03-01 15:20:00,23.14,23.15,23.12,23.13,291993.3475885008,8.8481,8.8519,8.8404,8.8442,291993.3476
2013-03-01 15:30:00,23.13,23.15,23.12,23.15,364457.1157044429,8.8442,8.8519,8.8404,8.8519,364457.1157
2013-03-01 15:40:00,23.15,23.15,23.07,23.11,543834.6400570207,8.8519,8.8519,8.8213,8.8366,543834.6401
2013-03-01 15:50:00,23.12,23.12,23.07,23.11,919933.4758850083,8.8404,8.8404,8.8213,8.8366,919933.4759
2013-03-04 09:30:00,22.87,22.94,22.83,22.88,2451888.809693514,8.7448,8.7716,8.7295,8.7487,2451888.8097
2013-03-04 09:40:00,22.88,22.96,22.85,22.92,736992.159657876,8.7487,8.7792,8.7372,8.7639,736992.1597
2013-03-04 09:50:00,22.92,22.95,22.88,22.95,595628.4153005464,8.7639,8.7754,8.7487,8.7754,595628.4153
2013-03-04 10:00:00,22.96,22.99,22.94,22.98,596341.1736754574,8.7792,8.7907,8.7716,8.7869,596341.1737
2013-03-04 10:10:00,22.98,22.98,22.93,22.96,481824.661439772,8.7869,8.7869,8.7678,8.7792,481824.6614
2013-03-04 10:20:00,22.96,22.97,22.92,22.94,430506.0584461868,8.7792,8.7831,8.7639,8.7716,430506.0584
2013-03-04 10:30:00,22.94,22.98,22.9,22.92,427655.0249465432,8.7716,8.7869,8.7563,8.7639,427655.0249
2013-03-04 10:40:00,22.93,23.03,22.93,23.01,878355.9040152056,8.7678,8.806,8.7678,8.7984,878355.904
2013-03-04 10:50:00,23.01,23.09,23.01,23.09,1066286.528866714,8.7984,8.829,8.7984,8.829,1066286.5289
2013-03-04 11:00:00,23.09,23.14,23.09,23.1,403421.2401995724,8.829,8.8481,8.829,8.8328,403421.2402
2013-03-04 11:10:00,23.09,23.15,23.08,23.15,358042.2903302447,8.829,8.8519,8.8251,8.8519,358042.2903
2013-03-04 11:20:00,23.15,23.2,23.12,23.17,454739.8431931575,8.8519,8.871,8.8404,8.8595,454739.8432
2013-03-04 11:30:00,23.17,23.23,23.15,23.22,278688.524590164,8.8595,8.8825,8.8519,8.8787,278688.5246
2013-03-04 11:40:00,23.22,23.22,23.17,23.17,235447.84984556903,8.8787,8.8787,8.8595,8.8595,235447.8498
2013-03-04 11:50:00,23.17,23.19,23.15,23.15,211451.6512235685,8.8595,8.8672,8.8519,8.8519,211451.6512
2013-03-04 12:00:00,23.15,23.18,23.13,23.13,294844.38108814444,8.8519,8.8634,8.8442,8.8442,294844.3811
2013-03-04 12:10:00,23.13,23.13,23.07,23.1,233784.7469707769,8.8442,8.8442,8.8213,8.8328,233784.747
2013-03-04 12:20:00,23.1,23.1,23.04,23.04,254454.73984319315,8.8328,8.8328,8.8098,8.8098,254454.7398
2013-03-04 12:30:00,23.05,23.05,23.0,23.03,327156.0940841055,8.8137,8.8137,8.7945,8.806,327156.0941
2013-03-04 12:40:00,23.02,23.03,23.01,23.01,458303.6350677121,8.8022,8.806,8.7984,8.7984,458303.6351
2013-03-04 12:50:00,23.01,23.04,23.0,23.03,430506.0584461868,8.7984,8.8098,8.7945,8.806,430506.0584
2013-03-04 13:00:00,23.02,23.03,22.99,23.01,201710.62009978617,8.8022,8.806,8.7907,8.7984,201710.6201
2013-03-04 13:10:00,23.01,23.02,23.0,23.02,222143.02684723213,8.7984,8.8022,8.7945,8.8022,222143.0268
2013-03-04 13:20:00,23.02,23.1,23.01,23.1,488239.4868139701,8.8022,8.8328,8.7984,8.8328,488239.4868
2013-03-04 13:30:00,23.1,23.1,23.08,23.09,269897.8379662628,8.8328,8.8328,8.8251,8.829,269897.838
2013-03-04 13:40:00,23.09,23.12,23.08,23.11,350677.12045616534,8.829,8.8404,8.8251,8.8366,350677.1205
2013-03-04 13:50:00,23.11,23.13,23.09,23.11,287479.2112140651,8.8366,8.8442,8.829,8.8366,287479.2112
2013-03-04 14:00:00,23.11,23.11,23.07,23.09,433357.0919458304,8.8366,8.8366,8.8213,8.829,433357.0919
2013-03-04 14:10:00,23.08,23.09,23.07,23.08,267046.8044666192,8.8251,8.829,8.8213,8.8251,267046.8045
2013-03-04 14:20:00,23.08,23.15,23.08,23.14,370396.7688287004,8.8251,8.8519,8.8251,8.8481,370396.7688
2013-03-04 14:30:00,23.14,23.19,23.14,23.19,625089.0947968639,8.8481,8.8672,8.8481,8.8672,625089.0948
2013-03-04 14:40:00,23.19,23.23,23.17,23.22,392017.1062009979,8.8672,8.8825,8.8595,8.8787,392017.1062
2013-03-04 14:50:00,23.22,23.3,23.2,23.28,693989.0710382514,8.8787,8.9093,8.871,8.9016,693989.071
2013-03-04 15:00:00,23.28,23.29,23.27,23.28,664053.2192919934,8.9016,8.9054,8.8978,8.9016,664053.2193
2013-03-04 15:10:00,23.28,23.28,23.23,23.23,533143.264433357,8.9016,8.9016,8.8825,8.8825,533143.2644
2013-03-04 15:20:00,23.23,23.3,23.23,23.29,593727.726300784,8.8825,8.9093,8.8825,8.9054,593727.7263
2013-03-04 15:30:00,23.29,23.34,23.27,23.34,855072.463768116,8.9054,8.9245,8.8978,8.9245,855072.4638
2013-03-04 15:40:00,23.34,23.34,23.29,23.32,638631.5039201711,8.9245,8.9245,8.9054,8.9169,638631.5039
2013-03-04 15:50:00,23.32,23.36,23.29,23.35,1690662.8652886671,8.9169,8.9322,8.9054,8.9284,1690662.8653
2013-03-05 09:30:00,23.37,23.55,23.33,23.5,1306961.27346163,8.936,9.0048,8.9207,8.9857,1306961.2735
2013-03-05 09:40:00,23.5,23.55,23.47,23.51,566642.9080541696,8.9857,9.0048,8.9743,8.9895,566642.9081
2013-03-05 09:50:00,23.52,23.53,23.47,23.49,437633.64219529583,8.9934,8.9972,8.9743,8.9819,437633.6422
2013-03-05 10:00:00,23.49,23.57,23.47,23.47,737229.7457828464,8.9819,9.0125,8.9743,8.9743,737229.7458
2013-03-05 10:10:00,23.47,23.51,23.43,23.49,746020.4324067475,8.9743,8.9895,8.959,8.9819,746020.4324
2013-03-05 10:20:00,23.49,23.51,23.47,23.5,485626.0394392968,8.9819,8.9895,8.9743,8.9857,485626.0394
2013-03-05 10:30:00,23.51,23.56,23.5,23.53,897125.2078878593,8.9895,9.0087,8.9857,8.9972,897125.2079
2013-03-05 10:40:00,23.52,23.54,23.47,23.48,556189.1185554764,8.9934,9.001,8.9743,8.9781,556189.1186
2013-03-05 10:50:00,23.48,23.48,23.41,23.41,311475.4098360656,8.9781,8.9781,8.9513,8.9513,311475.4098
2013-03-05 11:00:00,23.41,23.41,23.34,23.36,690900.4514136375,8.9513,8.9513,8.9245,8.9322,690900.4514
2013-03-05 11:10:00,23.36,23.39,23.35,23.38,463292.9436920884,8.9322,8.9437,8.9284,8.9398,463292.9437
2013-03-05 11:20:00,23.38,23.38,23.28,23.33,564267.0468044666,8.9398,8.9398,8.9016,8.9207,564267.0468
2013-03-05 11:30:00,23.33,23.36,23.31,23.31,395818.4842005227,8.9207,8.9322,8.9131,8.9131,395818.4842
2013-03-05 11:40:00,23.31,23.44,23.31,23.43,451888.8096935139,8.9131,8.9628,8.9131,8.959,451888.8097
2013-03-05 11:50:00,23.44,23.44,23.4,23.41,291043.0030886196,8.9628,8.9628,8.9475,8.9513,291043.0031
2013-03-05 12:00:00,23.41,23.45,23.39,23.39,316939.89071038255,8.9513,8.9666,8.9437,8.9437,316939.8907
2013-03-05 12:10:00,23.39,23.41,23.32,23.33,489665.0035637919,8.9437,8.9513,8.9169,8.9207,489665.0036
2013-03-05 12:20:00,23.33,23.34,23.3,23.31,457353.2905678309,8.9207,8.9245,8.9093,8.9131,457353.2906
2013-03-05 12:30:00,23.31,23.32,23.29,23.31,348538.84533143265,8.9131,8.9169,8.9054,8.9131,348538.8453
2013-03-05 12:40:00,23.31,23.32,23.26,23.3,280114.04133998574,8.9131,8.9169,8.894,8.9093,280114.0413
2013-03-05 12:50:00,23.3,23.31,23.26,23.27,211214.06509859825,8.9093,8.9131,8.894,8.8978,211214.0651
2013-03-05 13:00:00,23.27,23.27,23.25,23.25,190781.6583511523,8.8978,8.8978,8.8901,8.8901,190781.6584
2013-03-05 13:10:00,23.25,23.29,23.24,23.28,240912.330719886,8.8901,8.9054,8.8863,8.9016,240912.3307
2013-03-05 13:20:00,23.28,23.33,23.28,23.29,354716.0845806605,8.9016,8.9207,8.9016,8.9054,354716.0846
2013-03-05 13:30:00,23.28,23.32,23.27,23.29,286053.6944642433,8.9016,8.9169,8.8978,8.9054,286053.6945
2013-03-05 13:40:00,23.3,23.3,23.25,23.25,250890.94796863865,8.9093,8.9093,8.8901,8.8901,250890.948
2013-03-05 13:50:00,23.25,23.26,23.2,23.2,333333.3333333333,8.8901,8.894,8.871,8.871,333333.3333
2013-03-05 14:00:00,23.2,23.22,23.09,23.09,889047.2796388691,8.871,8.8787,8.829,8.829,889047.2796
2013-03-05 14:10:00,23.09,23.2,23.09,23.2,389166.0727013543,8.829,8.871,8.829,8.871,389166.0727
2013-03-05 14:20:00,23.2,23.22,23.11,23.11,420289.8550724638,8.871,8.8787,8.8366,8.8366,420289.8551
2013-03-05 14:30:00,23.12,23.12,23.05,23.06,1147303.397481587,8.8404,8.8404,8.8137,8.8175,1147303.3975
2013-03-05 14:40:00,23.06,23.14,23.06,23.14,782133.5234022334,8.8175,8.8481,8.8175,8.8481,782133.5234
2013-03-05 14:50:00,23.14,23.2,23.12,23.19,490852.9341886434,8.8481,8.871,8.8404,8.8672,490852.9342
2013-03-05 15:00:00,23.18,23.21,23.16,23.21,439059.1589451176,8.8634,8.8748,8.8557,8.8748,439059.1589
2013-03-05 15:10:00,23.21,23.22,23.2,23.2,412687.0990734141,8.8748,8.8787,8.871,8.871,412687.0991
2013-03-05 15:20:00,23.21,23.21,23.16,23.18,381325.7305773343,8.8748,8.8748,8.8557,8.8634,381325.7306
2013-03-05 15:30:00,23.18,23.24,23.17,23.22,528153.9558089807,8.8634,8.8863,8.8595,8.8787,528153.9558
2013-03-05 15:40:00,23.22,23.28,23.22,23.27,751247.3271560941,8.8787,8.9016,8.8787,8.8978,751247.3272
2013-03-05 15:50:00,23.27,23.27,23.18,23.25,1387027.7975766216,8.8978,8.8978,8.8634,8.8901,1387027.7976
2013-03-06 09:30:00,23.14,23.15,22.8,22.8,2096222.380612972,8.8481,8.8519,8.7181,8.7181,2096222.3806
2013-03-06 09:40:00,22.8,22.8,22.6,22.75,2416488.477072939,8.7181,8.7181,8.6416,8.6989,2416488.4771
2013-03-06 09:50:00,22.75,22.86,22.69,22.75,1300546.4480874315,8.6989,8.741,8.676,8.6989,1300546.4481
2013-03-06 10:00:00,22.75,22.76,22.58,22.59,1723212.1644095986,8.6989,8.7028,8.6339,8.6378,1723212.1644
2013-03-06 10:10:00,22.59,22.69,22.56,22.58,1481111.903064861,8.6378,8.676,8.6263,8.6339,1481111.9031
2013-03-06 10:20:00,22.58,22.65,22.56,22.62,1408410.5488239487,8.6339,8.6607,8.6263,8.6492,1408410.5488
2013-03-06 10:30:00,22.62,22.64,22.49,22.59,1057258.2561178429,8.6492,8.6569,8.5995,8.6378,1057258.2561
2013-03-06 10:40:00,22.59,22.64,22.53,22.56,819196.9588976004,8.6378,8.6569,8.6148,8.6263,819196.9589
2013-03-06 10:50:00,22.56,22.62,22.54,22.6,1560465.668804942,8.6263,8.6492,8.6186,8.6416,1560465.6688
2013-03-06 11:00:00,22.6,22.64,22.59,22.6,780708.0066524115,8.6416,8.6569,8.6378,8.6416,780708.0067
2013-03-06 11:10:00,22.6,22.64,22.56,22.59,666666.6666666666,8.6416,8.6569,8.6263,8.6378,666666.6667
2013-03-06 11:20:00,22.59,22.64,22.54,22.56,1533618.4366832976,8.6378,8.6569,8.6186,8.6263,1533618.4367
2013-03-06 11:30:00,22.56,22.61,22.56,22.57,564979.8051793776,8.6263,8.6454,8.6263,8.6301,564979.8052
2013-03-06 11:40:00,22.57,22.58,22.52,22.56,461867.4269422666,8.6301,8.6339,8.611,8.6263,461867.4269
2013-03-06 11:50:00,22.56,22.59,22.54,22.57,560465.6688049418,8.6263,8.6378,8.6186,8.6301,560465.6688
2013-03-06 12:00:00,22.57,22.58,22.52,22.53,552862.9128058922,8.6301,8.6339,8.611,8.6148,552862.9128
2013-03-06 12:10:00,22.53,22.55,22.52,22.55,328819.19695889764,8.6148,8.6225,8.611,8.6225,328819.197
2013-03-06 12:20:00,22.55,22.59,22.55,22.59,1078641.00736517,8.6225,8.6378,8.6225,8.6378,1078641.0074
2013-03-06 12:30:00,22.59,22.7,22.59,22.67,1232121.6440959848,8.6378,8.6798,8.6378,8.6684,1232121.6441
2013-03-06 12:40:00,22.67,22.69,22.63,22.64,442147.7785697315,8.6684,8.676,8.6531,8.6569,442147.7786
2013-03-06 12:50:00,22.64,22.65,22.59,22.6,340460.9170824424,8.6569,8.6607,8.6378,8.6416,340460.9171
2013-03-06 13:00:00,22.6,22.63,22.59,22.6,354953.6707056308,8.6416,8.6531,8.6378,8.6416,354953.6707
2013-03-06 13:10:00,22.6,22.63,22.6,22.62,221430.2684723212,8.6416,8.6531,8.6416,8.6492,221430.2685
2013-03-06 13:20:00,22.61,22.62,22.59,22.6,376098.8358279877,8.6454,8.6492,8.6378,8.6416,376098.8358
2013-03-06 13:30:00,22.6,22.61,22.57,22.61,359942.9793300072,8.6416,8.6454,8.6301,8.6454,359942.9793
2013-03-06 13:40:00,22.61,22.65,22.6,22.62,513186.02993585175,8.6454,8.6607,8.6416,8.6492,513186.0299
2013-03-06 13:50:00,22.62,22.62,22.58,22.6,363031.59895462106,8.6492,8.6492,8.6339,8.6416,363031.599
2013-03-06 14:00:00,22.6,22.67,22.6,22.67,475409.8360655738,8.6416,8.6684,8.6416,8.6684,475409.8361
2013-03-06 14:10:00,22.67,22.67,22.62,22.64,505583.2739368021,8.6684,8.6684,8.6492,8.6569,505583.2739
2013-03-06 14:20:00,22.65,22.69,22.64,22.68,495129.4844381088,8.6607,8.676,8.6569,8.6722,495129.4844
2013-03-06 14:30:00,22.68,22.72,22.67,22.72,594915.6569256355,8.6722,8.6875,8.6684,8.6875,594915.6569
2013-03-06 14:40:00,22.72,22.72,22.71,22.71,613209.7885483488,8.6875,8.6875,8.6837,8.6837,613209.7885
2013-03-06 14:50:00,22.71,22.72,22.68,22.69,377049.1803278689,8.6837,8.6875,8.6722,8.676,377049.1803
2013-03-06 15:00:00,22.69,22.69,22.64,22.64,602043.2406747446,8.676,8.676,8.6569,8.6569,602043.2407
2013-03-06 15:10:00,22.64,22.67,22.62,22.62,537419.8146828226,8.6569,8.6684,8.6492,8.6492,537419.8147
2013-03-06 15:20:00,22.63,22.64,22.58,22.59,487289.1423140889,8.6531,8.6569,8.6339,8.6378,487289.1423
2013-03-06 15:30:00,22.59,22.59,22.56,22.56,639581.8484200523,8.6378,8.6378,8.6263,8.6263,639581.8484
2013-03-06 15:40:00,22.56,22.57,22.53,22.53,1001187.9306248516,8.6263,8.6301,8.6148,8.6148,1001187.9306
2013-03-06 15:50:00,22.54,22.56,22.53,22.55,1758137.324780233,8.6186,8.6263,8.6148,8.6225,1758137.3248
2013-03-07 09:30:00,22.61,22.67,22.52,22.58,1059871.703492516,8.6454,8.6684,8.611,8.6339,1059871.7035
2013-03-07 09:40:00,22.58,22.64,22.56,22.58,532668.0921834165,8.6339,8.6569,8.6263,8.6339,532668.0922
2013-03-07 09:50:00,22.58,22.58,22.46,22.47,873604.1815157995,8.6339,8.6339,8.5881,8.5919,873604.1815
2013-03-07 10:00:00,22.46,22.49,22.43,22.44,800902.8272748871,8.5881,8.5995,8.5766,8.5804,800902.8273
2013-03-07 10:10:00,22.44,22.51,22.43,22.44,590401.5205511998,8.5804,8.6072,8.5766,8.5804,590401.5206
2013-03-07 10:20:00,22.44,22.46,22.37,22.4,712283.2026609646,8.5804,8.5881,8.5536,8.5651,712283.2027
2013-03-07 10:30:00,22.4,22.47,22.38,22.43,664053.2192919934,8.5651,8.5919,8.5575,8.5766,664053.2193
2013-03-07 10:40:00,22.43,22.5,22.41,22.49,407697.7904490378,8.5766,8.6034,8.5689,8.5995,407697.7904
2013-03-07 10:50:00,22.49,22.51,22.47,22.49,551674.9821810407,8.5995,8.6072,8.5919,8.5995,551674.9822
2013-03-07 11:00:00,22.49,22.56,22.49,22.54,419577.0966975529,8.5995,8.6263,8.5995,8.6186,419577.0967
2013-03-07 11:10:00,22.55,22.55,22.48,22.49,732715.6094084106,8.6225,8.6225,8.5957,8.5995,732715.6094
2013-03-07 11:20:00,22.5,22.5,22.47,22.48,501069.1375623664,8.6034,8.6034,8.5919,8.5957,501069.1376
2013-03-07 11:30:00,22.48,22.52,22.47,22.52,276075.07721549063,8.5957,8.611,8.5919,8.611,276075.0772
2013-03-07 11:40:00,22.52,22.53,22.49,22.5,241387.50296982657,8.611,8.6148,8.5995,8.6034,241387.503
2013-03-07 11:50:00,22.5,22.54,22.47,22.48,314088.8572107389,8.6034,8.6186,8.5919,8.5957,314088.8572
2013-03-07 12:00:00,22.48,22.49,22.43,22.43,513898.7883107626,8.5957,8.5995,8.5766,8.5766,513898.7883
2013-03-07 12:10:00,22.43,22.44,22.37,22.4,467331.9078165835,8.5766,8.5804,8.5536,8.5651,467331.9078
2013-03-07 12:20:00,22.4,22.44,22.37,22.43,318365.4074602043,8.5651,8.5804,8.5536,8.5766,318365.4075
2013-03-07 12:30:00,22.43,22.43,22.37,22.37,295319.55333808507,8.5766,8.5766,8.5536,8.5536,295319.5533
2013-03-07 12:40:00,22.37,22.37,22.34,22.36,363031.59895462106,8.5536,8.5536,8.5422,8.5498,363031.599
2013-03-07 12:50:00,22.36,22.37,22.33,22.35,375623.6635780471,8.5498,8.5536,8.5384,8.546,375623.6636
2013-03-07 13:00:00,22.35,22.38,22.35,22.36,256355.4288429556,8.546,8.5575,8.546,8.5498,256355.4288
2013-03-07 13:10:00,22.37,22.38,22.33,22.33,329294.3692088382,8.5536,8.5575,8.5384,8.5384,329294.3692
2013-03-07 13:20:00,22.33,22.35,22.32,22.32,263245.42646709434,8.5384,8.546,8.5345,8.5345,263245.4265
2013-03-07 13:30:00,22.32,22.33,22.24,22.27,775956.2841530055,8.5345,8.5384,8.5039,8.5154,775956.2842
2013-03-07 13:40:00,22.27,22.3,22.27,22.3,296507.48396293656,8.5154,8.5269,8.5154,8.5269,296507.484
2013-03-07 13:50:00,22.3,22.34,22.3,22.33,287479.2112140651,8.5269,8.5422,8.5269,8.5384,287479.2112
2013-03-07 14:00:00,22.33,22.35,22.24,22.25,480636.7308149205,8.5384,8.546,8.5039,8.5078,480636.7308
2013-03-07 14:10:00,22.25,22.25,22.22,22.24,565692.5635542885,8.5078,8.5078,8.4963,8.5039,565692.5636
2013-03-07 14:20:00,22.24,22.27,22.24,22.26,323829.88833452127,8.5039,8.5154,8.5039,8.5116,323829.8883
2013-03-07 14:30:00,22.26,22.26,22.2,22.24,561891.1855547637,8.5116,8.5116,8.4886,8.5039,561891.1856
2013-03-07 14:40:00,22.24,22.24,22.22,22.24,431693.9890710383,8.5039,8.5039,8.4963,8.5039,431693.9891
2013-03-07 14:50:00,22.24,22.28,22.23,22.26,382276.0750772155,8.5039,8.5192,8.5001,8.5116,382276.0751
2013-03-07 15:00:00,22.26,22.29,22.26,22.28,597529.1043003089,8.5116,8.5231,8.5116,8.5192,597529.1043
2013-03-07 15:10:00,22.28,22.32,22.28,22.32,416250.89094796864,8.5192,8.5345,8.5192,8.5345,416250.8909
2013-03-07 15:20:00,22.32,22.32,22.27,22.29,538607.745307674,8.5345,8.5345,8.5154,8.5231,538607.7453
2013-03-07 15:30:00,22.29,22.38,22.28,22.31,1002851.0334996436,8.5231,8.5575,8.5192,8.5307,1002851.0335
2013-03-07 15:40:00,22.32,22.34,22.31,22.34,678070.8006652412,8.5345,8.5422,8.5307,8.5422,678070.8007
2013-03-07 15:50:00,22.34,22.35,22.3,22.3,1559277.7381800902,8.5422,8.546,8.5269,8.5269,1559277.7382
2013-03-08 09:30:00,22.39,22.45,22.1,22.15,2190781.658351152,8.5613,8.5842,8.4504,8.4695,2190781.6584
2013-03-08 09:40:00,22.15,22.15,22.0,22.14,1610121.168923735,8.4695,8.4695,8.4122,8.4657,1610121.1689
2013-03-08 09:50:00,22.13,22.27,22.11,22.26,2171062.009978617,8.4619,8.5154,8.4542,8.5116,2171062.01
2013-03-08 10:00:00,22.27,22.27,22.16,22.24,1796151.1047754812,8.5154,8.5154,8.4733,8.5039,1796151.1048
2013-03-08 10:10:00,22.24,22.24,22.15,22.19,1192207.175100974,8.5039,8.5039,8.4695,8.4848,1192207.1751
2013-03-08 10:20:00,22.19,22.22,22.19,22.2,1179615.110477548,8.4848,8.4963,8.4848,8.4886,1179615.1105
2013-03-08 10:30:00,22.2,22.2,22.11,22.16,807317.6526490853,8.4886,8.4886,8.4542,8.4733,807317.6526
2013-03-08 10:40:00,22.16,22.2,22.11,22.16,1623188.4057971016,8.4733,8.4886,8.4542,8.4733,1623188.4058
2013-03-08 10:50:00,22.16,22.22,22.13,22.19,782608.695652174,8.4733,8.4963,8.4619,8.4848,782608.6957
2013-03-08 11:00:00,22.19,22.27,22.16,22.26,1105013.067236873,8.4848,8.5154,8.4733,8.5116,1105013.0672
2013-03-08 11:10:00,22.27,22.34,22.24,22.3,885958.6600142552,8.5154,8.5422,8.5039,8.5269,885958.66
2013-03-08 11:20:00,22.3,22.3,22.26,22.26,559040.15205512,8.5269,8.5269,8.5116,8.5116,559040.1521
2013-03-08 11:30:00,22.26,22.27,22.23,22.26,637918.7455452601,8.5116,8.5154,8.5001,8.5116,637918.7455
2013-03-08 11:40:00,22.26,22.34,22.26,22.33,602755.9990496555,8.5116,8.5422,8.5116,8.5384,602755.999
2013-03-08 11:50:00,22.33,22.34,22.3,22.33,509622.2380612972,8.5384,8.5422,8.5269,8.5384,509622.2381
2013-03-08 12:00:00,22.33,22.36,22.28,22.34,373010.21620337374,8.5384,8.5498,8.5192,8.5422,373010.2162
2013-03-08 12:10:00,22.34,22.35,22.3,22.33,424328.8191969589,8.5422,8.546,8.5269,8.5384,424328.8192
2013-03-08 12:20:00,22.33,22.39,22.32,22.37,635542.8842955572,8.5384,8.5613,8.5345,8.5536,635542.8843
2013-03-08 12:30:00,22.37,22.38,22.32,22.36,381088.144452364,8.5536,8.5575,8.5345,8.5498,381088.1445
2013-03-08 12:40:00,22.36,22.41,22.36,22.4,338085.0558327394,8.5498,8.5689,8.5498,8.5651,338085.0558
2013-03-08 12:50:00,22.4,22.43,22.39,22.39,513898.7883107626,8.5651,8.5766,8.5613,8.5613,513898.7883
2013-03-08 13:00:00,22.39,22.44,22.38,22.43,961748.6338797816,8.5613,8.5804,8.5575,8.5766,961748.6339
2013-03-08 13:10:00,22.43,22.44,22.42,22.44,387265.3837015918,8.5766,8.5804,8.5728,8.5804,387265.3837
2013-03-08 13:20:00,22.43,22.48,22.43,22.45,346400.57020669995,8.5766,8.5957,8.5766,8.5842,346400.5702
2013-03-08 13:30:00,22.45,22.46,22.41,22.46,231408.8857210739,8.5842,8.5881,8.5689,8.5881,231408.8857
2013-03-08 13:40:00,22.46,22.47,22.43,22.46,139225.4692325968,8.5881,8.5919,8.5766,8.5881,139225.4692
2013-03-08 13:50:00,22.46,22.48,22.46,22.47,118080.30411023996,8.5881,8.5957,8.5881,8.5919,118080.3041
2013-03-08 14:00:00,22.47,22.48,22.46,22.46,432406.7474459492,8.5919,8.5957,8.5881,8.5881,432406.7474
2013-03-08 14:10:00,22.46,22.47,22.41,22.42,344024.7089569969,8.5881,8.5919,8.5689,8.5728,344024.709
2013-03-08 14:20:00,22.42,22.44,22.4,22.44,148966.5003563792,8.5728,8.5804,8.5651,8.5804,148966.5004
2013-03-08 14:30:00,22.43,22.46,22.43,22.46,180565.45497742933,8.5766,8.5881,8.5766,8.5881,180565.455
2013-03-08 14:40:00,22.46,22.47,22.44,22.44,445236.3981943455,8.5881,8.5919,8.5804,8.5804,445236.3982
2013-03-08 14:50:00,22.45,22.48,22.44,22.48,201235.4478498456,8.5842,8.5957,8.5804,8.5957,201235.4478
2013-03-08 15:00:00,22.48,22.5,22.43,22.43,689950.1069137562,8.5957,8.6034,8.5766,8.5766,689950.1069
2013-03-08 15:10:00,22.43,22.45,22.33,22.43,371109.5272036113,8.5766,8.5842,8.5384,8.5766,371109.5272
2013-03-08 15:20:00,22.43,22.43,22.4,22.4,435970.5393205037,8.5766,8.5766,8.5651,8.5651,435970.5393
2013-03-08 15:30:00,22.4,22.41,22.38,22.38,779044.9037776194,8.5651,8.5689,8.5575,8.5575,779044.9038
2013-03-08 15:40:00,22.38,22.39,22.35,22.38,975766.2152530293,8.5575,8.5613,8.546,8.5575,975766.2153
2013-03-08 15:50:00,22.38,22.4,22.33,22.36,1737229.7457828464,8.5575,8.5651,8.5384,8.5498,1737229.7458
2013-03-11 09:30:00,22.35,22.45,22.22,22.3,1211689.2373485388,8.546,8.5842,8.4963,8.5269,1211689.2373
2013-03-11 09:40:00,22.3,22.32,22.23,22.23,442622.95081967214,8.5269,8.5345,8.5001,8.5001,442622.9508
2013-03-11 09:50:00,22.23,22.27,22.22,22.24,428842.95557139465,8.5001,8.5154,8.4963,8.5039,428842.9556
2013-03-11 10:00:00,22.24,22.29,22.23,22.24,445473.98431931576,8.5039,8.5231,8.5001,8.5039,445473.9843
2013-03-11 10:10:00,22.24,22.26,22.23,22.25,651698.7407935377,8.5039,8.5116,8.5001,8.5078,651698.7408
2013-03-11 10:20:00,22.25,22.28,22.24,22.28,237110.95272036115,8.5078,8.5192,8.5039,8.5192,237110.9527
2013-03-11 10:30:00,22.28,22.33,22.23,22.24,1651223.5685435971,8.5192,8.5384,8.5001,8.5039,1651223.5685
2013-03-11 10:40:00,22.24,22.25,22.17,22.23,915181.7533856024,8.5039,8.5078,8.4772,8.5001,915181.7534
2013-03-11 10:50:00,22.23,22.24,22.17,22.2,330719.88595866004,8.5001,8.5039,8.4772,8.4886,330719.886
2013-03-11 11:00:00,22.2,22.24,22.19,22.23,282965.0748396293,8.4886,8.5039,8.4848,8.5001,282965.0748
2013-03-11 11:10:00,22.23,22.27,22.23,22.27,380137.7999524828,8.5001,8.5154,8.5001,8.5154,380137.8
2013-03-11 11:20:00,22.27,22.27,22.24,22.24,271798.5269660252,8.5154,8.5154,8.5039,8.5039,271798.527
2013-03-11 11:30:00,22.24,22.27,22.23,22.27,343311.950582086,8.5039,8.5154,8.5001,8.5154,343311.9506
2013-03-11 11:40:00,22.26,22.31,22.25,22.3,272036.11309099547,8.5116,8.5307,8.5078,8.5269,272036.1131
2013-03-11 11:50:00,22.3,22.31,22.27,22.27,471370.8719410786,8.5269,8.5307,8.5154,8.5154,471370.8719
2013-03-11 12:00:00,22.27,22.29,22.26,22.28,383464.005702067,8.5154,8.5231,8.5116,8.5192,383464.0057
2013-03-11 12:10:00,22.28,22.3,22.24,22.26,1666904.252791637,8.5192,8.5269,8.5039,8.5116,1666904.2528
2013-03-11 12:20:00,22.25,22.29,22.24,22.29,333808.50558327395,8.5078,8.5231,8.5039,8.5231,333808.5056
2013-03-11 12:30:00,22.29,22.31,22.28,22.3,265621.2877167973,8.5231,8.5307,8.5192,8.5269,265621.2877
2013-03-11 12:40:00,22.3,22.32,22.3,22.32,270373.0102162034,8.5269,8.5345,8.5269,8.5345,270373.0102
2013-03-11 12:50:00,22.31,22.33,22.3,22.33,363269.18507959135,8.5307,8.5384,8.5269,8.5384,363269.1851
2013-03-11 13:00:00,22.33,22.33,22.3,22.31,350677.12045616534,8.5384,8.5384,8.5269,8.5307,350677.1205
2013-03-11 13:10:00,22.31,22.33,22.31,22.32,272986.4575908767,8.5307,8.5384,8.5307,8.5345,272986.4576
2013-03-11 13:20:00,22.32,22.38,22.32,22.35,394392.9674507009,8.5345,8.5575,8.5345,8.546,394392.9675
2013-03-11 13:30:00,22.35,22.36,22.32,22.32,486338.7978142077,8.546,8.5498,8.5345,8.5345,486338.7978
2013-03-11 13:40:00,22.32,22.33,22.29,22.31,277025.42171537183,8.5345,8.5384,8.5231,8.5307,277025.4217
2013-03-11 13:50:00,22.31,22.32,22.3,22.32,343311.950582086,8.5307,8.5345,8.5269,8.5345,343311.9506
2013-03-11 14:00:00,22.31,22.35,22.31,22.33,517224.9940603469,8.5307,8.546,8.5307,8.5384,517224.9941
2013-03-11 14:10:00,22.32,22.33,22.3,22.31,458303.6350677121,8.5345,8.5384,8.5269,8.5307,458303.6351
2013-03-11 14:20:00,22.31,22.33,22.31,22.32,476835.3528153956,8.5307,8.5384,8.5307,8.5345,476835.3528
2013-03-11 14:30:00,22.31,22.32,22.28,22.31,362794.0128296508,8.5307,8.5345,8.5192,8.5307,362794.0128
2013-03-11 14:40:00,22.31,22.33,22.3,22.3,538845.3314326444,8.5307,8.5384,8.5269,8.5269,538845.3314
2013-03-11 14:50:00,22.31,22.33,22.3,22.32,312663.3404609171,8.5307,8.5384,8.5269,8.5345,312663.3405
2013-03-11 15:00:00,22.32,22.32,22.3,22.31,365407.4602043241,8.5345,8.5345,8.5269,8.5307,365407.4602
2013-03-11 15:10:00,22.32,22.32,22.29,22.31,231884.0579710145,8.5345,8.5345,8.5231,8.5307,231884.058
2013-03-11 15:20:00,22.31,22.31,22.27,22.29,333333.3333333333,8.5307,8.5307,8.5154,8.5231,333333.3333
2013-03-11 15:30:00,22.28,22.29,22.22,22.23,425279.1636968401,8.5192,8.5231,8.4963,8.5001,425279.1637
2013-03-11 15:40:00,22.22,22.24,22.21,22.22,575433.5946780709,8.4963,8.5039,8.4925,8.4963,575433.5947
2013-03-11 15:50:00,22.23,22.24,22.2,22.2,1596341.1736754577,8.5001,8.5039,8.4886,8.4886,1596341.1737
2013-03-12 09:30:00,21.76,21.76,21.42,21.72,4996198.622000475,8.3204,8.3204,8.1904,8.3051,4996198.622
2013-03-12 09:40:00,21.73,22.06,21.72,21.85,3363031.598954621,8.3089,8.4351,8.3051,8.3548,3363031.599
2013-03-12 09:50:00,21.85,22.0,21.79,21.98,1372772.6300784035,8.3548,8.4122,8.3319,8.4045,1372772.6301
2013-03-12 10:00:00,21.98,22.08,21.97,22.05,1247802.3283440247,8.4045,8.4428,8.4007,8.4313,1247802.3283
2013-03-12 10:10:00,22.06,22.1,22.01,22.02,1138275.1247327155,8.4351,8.4504,8.416,8.4198,1138275.1247
2013-03-12 10:20:00,22.02,22.05,21.93,21.98,1105488.239486814,8.4198,8.4313,8.3854,8.4045,1105488.2395
2013-03-12 10:30:00,21.98,21.98,21.93,21.98,809455.927773818,8.4045,8.4045,8.3854,8.4045,809455.9278
2013-03-12 10:40:00,21.98,22.03,21.96,22.0,556189.1185554764,8.4045,8.4236,8.3969,8.4122,556189.1186
2013-03-12 10:50:00,22.01,22.05,21.98,22.05,595153.2430506059,8.416,8.4313,8.4045,8.4313,595153.2431
2013-03-12 11:00:00,22.05,22.09,21.89,21.9,865763.8393917795,8.4313,8.4466,8.3701,8.3739,865763.8394
2013-03-12 11:10:00,21.9,21.91,21.81,21.84,1361368.496079829,8.3739,8.3778,8.3395,8.351,1361368.4961
2013-03-12 11:20:00,21.84,21.85,21.79,21.79,863625.5642670469,8.351,8.3548,8.3319,8.3319,863625.5643
2013-03-12 11:30:00,21.79,21.91,21.77,21.88,578047.0420527442,8.3319,8.3778,8.3242,8.3663,578047.0421
2013-03-12 11:40:00,21.88,21.9,21.84,21.87,459966.7379425042,8.3663,8.3739,8.351,8.3625,459966.7379
2013-03-12 11:50:00,21.87,21.99,21.87,21.99,804229.0330244714,8.3625,8.4083,8.3625,8.4083,804229.033
2013-03-12 12:00:00,21.99,22.0,21.94,21.98,406985.0320741269,8.4083,8.4122,8.3892,8.4045,406985.0321
2013-03-12 12:10:00,21.98,21.98,21.95,21.97,483962.93656450463,8.4045,8.4045,8.393,8.4007,483962.9366
2013-03-12 12:20:00,21.97,21.98,21.94,21.95,349251.6037063436,8.4007,8.4045,8.3892,8.393,349251.6037
2013-03-12 12:30:00,21.95,22.0,21.95,21.96,531717.7476835353,8.393,8.4122,8.393,8.3969,531717.7477
2013-03-12 12:40:00,21.95,22.03,21.93,22.01,481349.4891898313,8.393,8.4236,8.3854,8.416,481349.4892
2013-03-12 12:50:00,22.02,22.09,22.01,22.06,439771.9173200285,8.4198,8.4466,8.416,8.4351,439771.9173
2013-03-12 13:00:00,22.06,22.08,22.04,22.08,358992.634830126,8.4351,8.4428,8.4275,8.4428,358992.6348
2013-03-12 13:10:00,22.08,22.19,22.07,22.19,842242.8130197197,8.4428,8.4848,8.4389,8.4848,842242.813
2013-03-12 13:20:00,22.19,22.21,22.12,22.13,554763.6018056546,8.4848,8.4925,8.4581,8.4619,554763.6018
2013-03-12 13:30:00,22.12,22.25,22.11,22.22,563079.1161796151,8.4581,8.5078,8.4542,8.4963,563079.1162
2013-03-12 13:40:00,22.22,22.3,22.2,22.22,678783.5590401521,8.4963,8.5269,8.4886,8.4963,678783.559
2013-03-12 13:50:00,22.22,22.22,22.15,22.16,613684.9607982894,8.4963,8.4963,8.4695,8.4733,613684.9608
2013-03-12 14:00:00,22.16,22.17,22.14,22.14,309099.54858636257,8.4733,8.4772,8.4657,8.4657,309099.5486
2013-03-12 14:10:00,22.14,22.16,22.09,22.15,508434.3074364457,8.4657,8.4733,8.4466,8.4695,508434.3074
2013-03-12 14:20:00,22.16,22.18,22.14,22.16,329769.54145877884,8.4733,8.481,8.4657,8.4733,329769.5415
2013-03-12 14:30:00,22.16,22.23,22.16,22.21,547398.4319315752,8.4733,8.5001,8.4733,8.4925,547398.4319
2013-03-12 14:40:00,22.21,22.35,22.21,22.32,750772.1549061534,8.4925,8.546,8.4925,8.5345,750772.1549
2013-03-12 14:50:00,22.32,22.35,22.26,22.27,673319.0781658351,8.5345,8.546,8.5116,8.5154,673319.0782
2013-03-12 15:00:00,22.27,22.33,22.26,22.27,664290.8054169636,8.5154,8.5384,8.5116,8.5154,664290.8054
2013-03-12 15:10:00,22.26,22.35,22.26,22.31,622475.6474221905,8.5116,8.546,8.5116,8.5307,622475.6474
2013-03-12 15:20:00,22.31,22.35,22.29,22.32,610358.7550487051,8.5307,8.546,8.5231,8.5345,610358.755
2013-03-12 15:30:00,22.32,22.33,22.3,22.3,676882.8700403897,8.5345,8.5384,8.5269,8.5269,676882.87
2013-03-12 15:40:00,22.31,22.32,22.25,22.25,953195.5333808506,8.5307,8.5345,8.5078,8.5078,953195.5334
2013-03-12 15:50:00,22.25,22.3,22.24,22.29,1385127.108576859,8.5078,8.5269,8.5039,8.5231,1385127.1086
2013-03-13 09:30:00,22.29,22.31,22.1,22.15,1331432.644333571,8.5231,8.5307,8.4504,8.4695,1331432.6443
2013-03-13 09:40:00,22.15,22.19,21.9,21.94,1338085.0558327397,8.4695,8.4848,8.3739,8.3892,1338085.0558
2013-03-13 09:50:00,21.93,21.95,21.85,21.87,1155856.497980518,8.3854,8.393,8.3548,8.3625,1155856.498
2013-03-13 10:00:00,21.87,21.87,21.71,21.79,1799714.8966500356,8.3625,8.3625,8.3013,8.3319,1799714.8967
2013-03-13 10:10:00,21.79,21.99,21.79,21.91,2464005.7020669994,8.3319,8.4083,8.3319,8.3778,2464005.7021
2013-03-13 10:20:00,21.9,21.94,21.82,21.82,1238298.8833452126,8.3739,8.3892,8.3433,8.3433,1238298.8833
2013-03-13 10:30:00,21.82,21.87,21.76,21.86,1294606.7949631745,8.3433,8.3625,8.3204,8.3586,1294606.795
2013-03-13 10:40:00,21.86,21.89,21.76,21.81,793537.6574008078,8.3586,8.3701,8.3204,8.3395,793537.6574
2013-03-13 10:50:00,21.82,21.85,21.78,21.79,643620.8125445474,8.3433,8.3548,8.328,8.3319,643620.8125
2013-03-13 11:00:00,21.79,21.8,21.57,21.58,1939890.7103825137,8.3319,8.3357,8.2477,8.2516,1939890.7104
2013-03-13 11:10:00,21.58,21.7,21.58,21.67,1186742.6942266573,8.2516,8.2975,8.2516,8.286,1186742.6942
2013-03-13 11:20:00,21.68,21.69,21.6,21.62,972202.4233784748,8.2898,8.2936,8.2592,8.2669,972202.4234
2013-03-13 11:30:00,21.62,21.63,21.52,21.59,1666666.6666666667,8.2669,8.2707,8.2286,8.2554,1666666.6667
2013-03-13 11:40:00,21.6,21.66,21.55,21.61,892848.6576383939,8.2592,8.2822,8.2401,8.263,892848.6576
2013-03-13 11:50:00,21.6,21.66,21.57,21.59,1060584.461867427,8.2592,8.2822,8.2477,8.2554,1060584.4619
2013-03-13 12:00:00,21.59,21.64,21.57,21.6,541458.7788073177,8.2554,8.2745,8.2477,8.2592,541458.7788
2013-03-13 12:10:00,21.6,21.63,21.59,21.61,499406.0346875743,8.2592,8.2707,8.2554,8.263,499406.0347
2013-03-13 12:20:00,21.61,21.62,21.55,21.58,524114.9916844856,8.263,8.2669,8.2401,8.2516,524114.9917
2013-03-13 12:30:00,21.59,21.62,21.56,21.57,655500.1187930625,8.2554,8.2669,8.2439,8.2477,655500.1188
2013-03-13 12:40:00,21.57,21.61,21.55,21.61,716084.5806604894,8.2477,8.263,8.2401,8.263,716084.5807
2013-03-13 12:50:00,21.61,21.63,21.57,21.58,610833.9272986457,8.263,8.2707,8.2477,8.2516,610833.9273
2013-03-13 13:00:00,21.58,21.59,21.5,21.55,1106913.7562366358,8.2516,8.2554,8.221,8.2401,1106913.7562
2013-03-13 13:10:00,21.55,21.58,21.54,21.56,600617.7239249228,8.2401,8.2516,8.2363,8.2439,600617.7239
2013-03-13 13:20:00,21.56,21.58,21.55,21.58,399382.2760750773,8.2439,8.2516,8.2401,8.2516,399382.2761
2013-03-13 13:30:00,21.58,21.59,21.55,21.57,593965.3124257544,8.2516,8.2554,8.2401,8.2477,593965.3124
2013-03-13 13:40:00,21.58,21.68,21.57,21.63,905203.1361368496,8.2516,8.2898,8.2477,8.2707,905203.1361
2013-03-13 13:50:00,21.63,21.68,21.62,21.63,616298.4081729627,8.2707,8.2898,8.2669,8.2707,616298.4082
2013-03-13 14:00:00,21.64,21.66,21.6,21.6,686148.7289142314,8.2745,8.2822,8.2592,8.2592,686148.7289
2013-03-13 14:10:00,21.6,21.63,21.58,21.6,397006.4148253742,8.2592,8.2707,8.2516,8.2592,397006.4148
2013-03-13 14:20:00,21.6,21.61,21.54,21.54,531955.3338085056,8.2592,8.263,8.2363,8.2363,531955.3338
2013-03-13 14:30:00,21.55,21.55,21.46,21.51,1272273.6992159658,8.2401,8.2401,8.2057,8.2248,1272273.6992
2013-03-13 14:40:00,21.5,21.51,21.44,21.47,893561.4160133048,8.221,8.2248,8.198,8.2095,893561.416
2013-03-13 14:50:00,21.47,21.47,21.32,21.34,2008553.100498931,8.2095,8.2095,8.1522,8.1598,2008553.1005
2013-03-13 15:00:00,21.34,21.45,21.34,21.38,1301021.6203373724,8.1598,8.2019,8.1598,8.1751,1301021.6203
2013-03-13 15:10:00,21.38,21.4,21.31,21.38,1311475.4098360655,8.1751,8.1827,8.1483,8.1751,1311475.4098
2013-03-13 15:20:00,21.38,21.4,21.32,21.33,1058208.600617724,8.1751,8.1827,8.1522,8.156,1058208.6006
2013-03-13 15:30:00,21.33,21.39,21.31,21.39,1568068.4248039916,8.156,8.1789,8.1483,8.1789,1568068.4248
2013-03-13 15:40:00,21.39,21.46,21.38,21.44,1808267.9971489664,8.1789,8.2057,8.1751,8.198,1808267.9971
2013-03-13 15:50:00,21.44,21.49,21.43,21.46,2983131.3851271085,8.198,8.2172,8.1942,8.2057,2983131.3851
2013-03-14 09:30:00,21.81,22.16,21.74,22.09,4630791.161796152,8.3395,8.4733,8.3128,8.4466,4630791.1618
2013-03-14 09:40:00,22.09,22.09,21.94,22.02,1856022.808267997,8.4466,8.4466,8.3892,8.4198,1856022.8083
2013-03-14 09:50:00,22.02,22.06,21.94,22.01,1587550.487051556,8.4198,8.4351,8.3892,8.416,1587550.4871
2013-03-14 10:00:00,22.01,22.04,21.98,21.98,756711.808030411,8.416,8.4275,8.4045,8.4045,756711.808
2013-03-14 10:10:00,21.98,22.03,21.92,21.99,1210976.478973628,8.4045,8.4236,8.3816,8.4083,1210976.479
2013-03-14 10:20:00,21.99,22.15,21.98,22.07,1319078.1658351154,8.4083,8.4695,8.4045,8.4389,1319078.1658
2013-03-14 10:30:00,22.06,22.15,22.05,22.12,856260.3943929675,8.4351,8.4695,8.4313,8.4581,856260.3944
2013-03-14 10:40:00,22.12,22.18,22.1,22.17,888809.6935138988,8.4581,8.481,8.4504,8.4772,888809.6935
2013-03-14 10:50:00,22.18,22.27,22.16,22.23,1678308.3867902115,8.481,8.5154,8.4733,8.5001,1678308.3868
2013-03-14 11:00:00,22.22,22.24,22.13,22.13,846519.3632691851,8.4963,8.5039,8.4619,8.4619,846519.3633
2013-03-14 11:10:00,22.13,22.14,22.07,22.09,818009.0282727489,8.4619,8.4657,8.4389,8.4466,818009.0283
2013-03-14 11:20:00,22.09,22.09,22.06,22.06,537419.8146828226,8.4466,8.4466,8.4351,8.4351,537419.8147
2013-03-14 11:30:00,22.06,22.15,22.04,22.13,708006.6524114992,8.4351,8.4695,8.4275,8.4619,708006.6524
2013-03-14 11:40:00,22.13,22.16,22.11,22.14,582086.0061772392,8.4619,8.4733,8.4542,8.4657,582086.0062
2013-03-14 11:50:00,22.14,22.18,22.14,22.17,513423.6160608221,8.4657,8.481,8.4657,8.4772,513423.6161
2013-03-14 12:00:00,22.17,22.19,22.14,22.19,745070.0879068662,8.4772,8.4848,8.4657,8.4848,745070.0879
2013-03-14 12:10:00,22.19,22.2,22.15,22.16,336421.9529579473,8.4848,8.4886,8.4695,8.4733,336421.953
2013-03-14 12:20:00,22.16,22.19,22.15,22.19,437871.2283202661,8.4733,8.4848,8.4695,8.4848,437871.2283
2013-03-14 12:30:00,22.19,22.26,22.19,22.23,899976.241387503,8.4848,8.5116,8.4848,8.5001,899976.2414
2013-03-14 12:40:00,22.22,22.22,22.16,22.17,481349.4891898313,8.4963,8.4963,8.4733,8.4772,481349.4892
2013-03-14 12:50:00,22.17,22.18,22.12,22.14,387502.96982656216,8.4772,8.481,8.4581,8.4657,387502.9698
2013-03-14 13:00:00,22.15,22.18,22.14,22.16,338797.81420765026,8.4695,8.481,8.4657,8.4733,338797.8142
2013-03-14 13:10:00,22.16,22.18,22.14,22.14,473509.1470658114,8.4733,8.481,8.4657,8.4657,473509.1471
2013-03-14 13:20:00,22.14,22.14,22.08,22.08,362081.2544547399,8.4657,8.4657,8.4428,8.4428,362081.2545
2013-03-14 13:30:00,22.08,22.1,22.04,22.06,417438.8215728201,8.4428,8.4504,8.4275,8.4351,417438.8216
2013-03-14 13:40:00,22.06,22.08,22.06,22.07,407460.2043240675,8.4351,8.4428,8.4351,8.4389,407460.2043
2013-03-14 13:50:00,22.07,22.08,21.96,21.96,614635.3052981707,8.4389,8.4428,8.3969,8.3969,614635.3053
2013-03-14 14:00:00,21.97,21.99,21.93,21.93,593727.726300784,8.4007,8.4083,8.3854,8.3854,593727.7263
2013-03-14 14:10:00,21.93,21.93,21.84,21.89,1158232.359230221,8.3854,8.3854,8.351,8.3701,1158232.3592
2013-03-14 14:20:00,21.89,21.9,21.8,21.83,1182466.1439771918,8.3701,8.3739,8.3357,8.3472,1182466.144
2013-03-14 14:30:00,21.84,21.89,21.82,21.82,790211.4516512236,8.351,8.3701,8.3433,8.3433,790211.4517
2013-03-14 14:40:00,21.83,21.84,21.8,21.8,884057.9710144928,8.3472,8.351,8.3357,8.3357,884057.971
2013-03-14 14:50:00,21.8,21.83,21.75,21.78,1160845.8066048943,8.3357,8.3472,8.3166,8.328,1160845.8066
2013-03-14 15:00:00,21.78,21.83,21.76,21.8,1421952.9579472558,8.328,8.3472,8.3204,8.3357,1421952.9579
2013-03-14 15:10:00,21.81,21.81,21.76,21.76,759562.8415300547,8.3395,8.3395,8.3204,8.3204,759562.8415
2013-03-14 15:20:00,21.76,21.79,21.72,21.79,916132.0978854836,8.3204,8.3319,8.3051,8.3319,916132.0979
2013-03-14 15:30:00,21.79,21.8,21.77,21.78,1017106.2009978618,8.3319,8.3357,8.3242,8.328,1017106.201
2013-03-14 15:40:00,21.78,21.81,21.78,21.81,1130434.7826086958,8.328,8.3395,8.328,8.3395,1130434.7826
2013-03-14 15:50:00,21.81,21.82,21.79,21.81,2240674.744594916,8.3395,8.3433,8.3319,8.3395,2240674.7446
2013-03-15 09:30:00,21.82,21.92,21.61,21.65,8252554.050843431,8.3433,8.3816,8.263,8.2783,8252554.0508
2013-03-15 09:40:00,21.65,21.65,21.43,21.47,1416488.477072939,8.2783,8.2783,8.1942,8.2095,1416488.4771
2013-03-15 09:50:00,21.47,21.53,21.37,21.39,1183654.0746020433,8.2095,8.2325,8.1713,8.1789,1183654.0746
2013-03-15 10:00:00,21.39,21.44,21.34,21.43,1905678.3083867903,8.1789,8.198,8.1598,8.1942,1905678.3084
2013-03-15 10:10:00,21.43,21.44,21.32,21.35,1224043.715846995,8.1942,8.198,8.1522,8.1636,1224043.7158
2013-03-15 10:20:00,21.35,21.4,21.34,21.35,1448087.431693989,8.1636,8.1827,8.1598,8.1636,1448087.4317
2013-03-15 10:30:00,21.35,21.37,21.24,21.37,1523877.405559515,8.1636,8.1713,8.1216,8.1713,1523877.4056
2013-03-15 10:40:00,21.37,21.41,21.35,21.38,1090995.4858636255,8.1713,8.1866,8.1636,8.1751,1090995.4859
2013-03-15 10:50:00,21.37,21.39,21.31,21.38,654549.7742931813,8.1713,8.1789,8.1483,8.1751,654549.7743
2013-03-15 11:00:00,21.38,21.38,21.36,21.38,1082917.5576146354,8.1751,8.1751,8.1675,8.1751,1082917.5576
2013-03-15 11:10:00,21.37,21.49,21.37,21.48,943929.6745070087,8.1713,8.2172,8.1713,8.2133,943929.6745
2013-03-15 11:20:00,21.48,21.51,21.44,21.48,1030411.0239961988,8.2133,8.2248,8.198,8.2133,1030411.024
2013-03-15 11:30:00,21.48,21.5,21.45,21.49,940365.8826324544,8.2133,8.221,8.2019,8.2172,940365.8826
2013-03-15 11:40:00,21.49,21.49,21.46,21.47,459966.7379425042,8.2172,8.2172,8.2057,8.2095,459966.7379
2013-03-15 11:50:00,21.47,21.47,21.43,21.45,643145.6402946068,8.2095,8.2095,8.1942,8.2019,643145.6403
2013-03-15 12:00:00,21.45,21.47,21.42,21.47,630791.1617961511,8.2019,8.2095,8.1904,8.2095,630791.1618
2013-03-15 12:10:00,21.47,21.49,21.47,21.49,422903.3024471371,8.2095,8.2172,8.2095,8.2172,422903.3024
2013-03-15 12:20:00,21.48,21.49,21.44,21.44,376811.59420289856,8.2133,8.2172,8.198,8.198,376811.5942
2013-03-15 12:30:00,21.44,21.47,21.43,21.47,439534.33119505824,8.198,8.2095,8.1942,8.2095,439534.3312
2013-03-15 12:40:00,21.47,21.47,21.44,21.45,357091.9458303635,8.2095,8.2095,8.198,8.2019,357091.9458
2013-03-15 12:50:00,21.45,21.45,21.43,21.43,247564.7422190544,8.2019,8.2019,8.1942,8.1942,247564.7422
2013-03-15 13:00:00,21.44,21.46,21.43,21.46,229508.19672131148,8.198,8.2057,8.1942,8.2057,229508.1967
2013-03-15 13:10:00,21.46,21.46,21.44,21.45,258018.53171774768,8.2057,8.2057,8.198,8.2019,258018.5317
2013-03-15 13:20:00,21.45,21.45,21.39,21.4,691375.6236635781,8.2019,8.2019,8.1789,8.1827,691375.6237
2013-03-15 13:30:00,21.4,21.44,21.4,21.42,509147.0658113567,8.1827,8.198,8.1827,8.1904,509147.0658
2013-03-15 13:40:00,21.42,21.42,21.4,21.41,527203.6113090996,8.1904,8.1904,8.1827,8.1866,527203.6113
2013-03-15 13:50:00,21.41,21.42,21.39,21.39,602518.4129246852,8.1866,8.1904,8.1789,8.1789,602518.4129
2013-03-15 14:00:00,21.39,21.4,21.36,21.37,866476.5977666904,8.1789,8.1827,8.1675,8.1713,866476.5978
2013-03-15 14:10:00,21.36,21.37,21.33,21.33,410073.6516987408,8.1675,8.1713,8.156,8.156,410073.6517
2013-03-15 14:20:00,21.34,21.36,21.31,21.32,1019244.4761225944,8.1598,8.1675,8.1483,8.1522,1019244.4761
2013-03-15 14:30:00,21.32,21.32,21.27,21.28,1059396.5312425755,8.1522,8.1522,8.133,8.1369,1059396.5312
2013-03-15 14:40:00,21.28,21.29,21.27,21.29,695414.5877880732,8.1369,8.1407,8.133,8.1407,695414.5878
2013-03-15 14:50:00,21.29,21.29,21.25,21.25,880494.1791399382,8.1407,8.1407,8.1254,8.1254,880494.1791
2013-03-15 15:00:00,21.26,21.31,21.25,21.25,1297457.8284628177,8.1292,8.1483,8.1254,8.1254,1297457.8285
2013-03-15 15:10:00,21.25,21.26,21.22,21.23,950106.9137562368,8.1254,8.1292,8.1139,8.1177,950106.9138
2013-03-15 15:20:00,21.24,21.26,21.23,21.25,810406.2722736993,8.1216,8.1292,8.1177,8.1254,810406.2723
2013-03-15 15:30:00,21.26,21.26,21.2,21.21,1304347.8260869563,8.1292,8.1292,8.1063,8.1101,1304347.8261
2013-03-15 15:40:00,21.2,21.24,21.19,21.21,1614160.13304823,8.1063,8.1216,8.1024,8.1101,1614160.133
2013-03-15 15:50:00,21.21,21.24,21.18,21.21,4417913.993822761,8.1101,8.1216,8.0986,8.1101,4417913.9938
2013-03-18 09:30:00,20.99,21.06,20.86,21.05,2562366.3578047045,8.026,8.0527,7.9763,8.0489,2562366.3578
2013-03-18 09:40:00,21.05,21.09,20.99,21.02,1821335.234022333,8.0489,8.0642,8.026,8.0374,1821335.234
2013-03-18 09:50:00,21.02,21.02,20.95,20.98,1019006.8899976242,8.0374,8.0374,8.0107,8.0221,1019006.89
2013-03-18 10:00:00,20.98,21.03,20.93,20.95,1462580.1853171776,8.0221,8.0413,8.003,8.0107,1462580.1853
2013-03-18 10:10:00,20.95,20.97,20.9,20.96,1042527.916369684,8.0107,8.0183,7.9916,8.0145,1042527.9164
2013-03-18 10:20:00,20.95,20.98,20.91,20.97,642670.4680446662,8.0107,8.0221,7.9954,8.0183,642670.468
2013-03-18 10:30:00,20.97,21.0,20.93,20.95,1047042.0527441198,8.0183,8.0298,8.003,8.0107,1047042.0527
2013-03-18 10:40:00,20.95,21.01,20.93,20.96,822998.3368971252,8.0107,8.0336,8.003,8.0145,822998.3369
2013-03-18 10:50:00,20.96,20.97,20.95,20.96,442622.95081967214,8.0145,8.0183,8.0107,8.0145,442622.9508
2013-03-18 11:00:00,20.96,20.99,20.95,20.95,549061.5348063674,8.0145,8.026,8.0107,8.0107,549061.5348
2013-03-18 11:10:00,20.95,20.99,20.95,20.97,641244.9512948444,8.0107,8.026,8.0107,8.0183,641244.9513
2013-03-18 11:20:00,20.97,21.02,20.97,21.0,406034.6875742457,8.0183,8.0374,8.0183,8.0298,406034.6876
2013-03-18 11:30:00,21.0,21.01,20.98,21.0,564267.0468044666,8.0298,8.0336,8.0221,8.0298,564267.0468
2013-03-18 11:40:00,21.0,21.03,20.99,21.0,843430.7436445712,8.0298,8.0413,8.026,8.0298,843430.7436
2013-03-18 11:50:00,21.01,21.03,21.0,21.02,551912.5683060109,8.0336,8.0413,8.0298,8.0374,551912.5683
2013-03-18 12:00:00,21.02,21.17,21.0,21.16,1609645.9966737942,8.0374,8.0948,8.0298,8.091,1609645.9967
2013-03-18 12:10:00,21.16,21.19,21.11,21.13,919933.4758850083,8.091,8.1024,8.0719,8.0795,919933.4759
2013-03-18 12:20:00,21.14,21.15,21.12,21.12,841767.6407697791,8.0833,8.0872,8.0757,8.0757,841767.6408
2013-03-18 12:30:00,21.12,21.14,21.1,21.12,561416.013304823,8.0757,8.0833,8.068,8.0757,561416.0133
2013-03-18 12:40:00,21.12,21.15,21.1,21.12,596816.3459253979,8.0757,8.0872,8.068,8.0757,596816.3459
2013-03-18 12:50:00,21.12,21.15,21.09,21.14,541458.7788073177,8.0757,8.0872,8.0642,8.0833,541458.7788
2013-03-18 13:00:00,21.14,21.15,21.12,21.13,406034.6875742457,8.0833,8.0872,8.0757,8.0795,406034.6876
2013-03-18 13:10:00,21.13,21.18,21.12,21.17,538370.1591827037,8.0795,8.0986,8.0757,8.0948,538370.1592
2013-03-18 13:20:00,21.17,21.17,21.09,21.09,741981.4682822523,8.0948,8.0948,8.0642,8.0642,741981.4683
2013-03-18 13:30:00,21.09,21.11,21.07,21.1,567830.8386790211,8.0642,8.0719,8.0566,8.068,567830.8387
2013-03-18 13:40:00,21.1,21.12,21.1,21.11,292943.692088382,8.068,8.0757,8.068,8.0719,292943.6921
2013-03-18 13:50:00,21.11,21.14,21.1,21.12,599192.207175101,8.0719,8.0833,8.068,8.0757,599192.2072
2013-03-18 14:00:00,21.12,21.13,21.1,21.12,270135.42409123306,8.0757,8.0795,8.068,8.0757,270135.4241
2013-03-18 14:10:00,21.12,21.21,21.11,21.21,643383.2264195771,8.0757,8.1101,8.0719,8.1101,643383.2264
2013-03-18 14:20:00,21.21,21.26,21.21,21.25,693276.3126633405,8.1101,8.1292,8.1101,8.1254,693276.3127
2013-03-18 14:30:00,21.25,21.26,21.2,21.23,412924.6851983844,8.1254,8.1292,8.1063,8.1177,412924.6852
2013-03-18 14:40:00,21.23,21.28,21.23,21.25,638393.9177952008,8.1177,8.1369,8.1177,8.1254,638393.9178
2013-03-18 14:50:00,21.24,21.25,21.17,21.17,414825.37419814686,8.1216,8.1254,8.0948,8.0948,414825.3742
2013-03-18 15:00:00,21.17,21.17,21.13,21.14,652886.6714183892,8.0948,8.0948,8.0795,8.0833,652886.6714
2013-03-18 15:10:00,21.14,21.18,21.1,21.12,947968.638631504,8.0833,8.0986,8.068,8.0757,947968.6386
2013-03-18 15:20:00,21.12,21.14,21.04,21.07,1004276.5502494656,8.0757,8.0833,8.0451,8.0566,1004276.5502
2013-03-18 15:30:00,21.07,21.09,21.04,21.06,768828.7004038964,8.0566,8.0642,8.0451,8.0527,768828.7004
2013-03-18 15:40:00,21.06,21.08,21.05,21.06,604181.5157994773,8.0527,8.0604,8.0489,8.0527,604181.5158
2013-03-18 15:50:00,21.06,21.1,21.05,21.09,1506058.4461867427,8.0527,8.068,8.0489,8.0642,1506058.4462
2013-03-19 09:30:00,21.47,21.59,21.3,21.38,2329769.541458779,8.2095,8.2554,8.1445,8.1751,2329769.5415
2013-03-19 09:40:00,21.37,21.59,21.37,21.59,1328344.024708957,8.1713,8.2554,8.1713,8.2554,1328344.0247
2013-03-19 09:50:00,21.59,21.6,21.51,21.59,1567355.6664290803,8.2554,8.2592,8.2248,8.2554,1567355.6664
2013-03-19 10:00:00,21.59,21.63,21.52,21.55,1000000.0,8.2554,8.2707,8.2286,8.2401,1000000.0
2013-03-19 10:10:00,21.55,22.57,21.47,21.51,1348301.2592064624,8.2401,8.6301,8.2095,8.2248,1348301.2592
2013-03-19 10:20:00,21.51,21.54,21.48,21.49,1334283.6778332146,8.2248,8.2363,8.2133,8.2172,1334283.6778
2013-03-19 10:30:00,21.49,21.5,21.43,21.47,1471846.0441910194,8.2172,8.221,8.1942,8.2095,1471846.0442
2013-03-19 10:40:00,21.48,21.49,21.42,21.42,775005.9396531243,8.2133,8.2172,8.1904,8.1904,775005.9397
2013-03-19 10:50:00,21.42,21.5,21.42,21.5,836065.5737704919,8.1904,8.221,8.1904,8.221,836065.5738
2013-03-19 11:00:00,21.5,21.56,21.45,21.55,650748.3962936564,8.221,8.2439,8.2019,8.2401,650748.3963
2013-03-19 11:10:00,21.55,21.56,21.53,21.54,445949.1565692564,8.2401,8.2439,8.2325,8.2363,445949.1566
2013-03-19 11:20:00,21.54,21.55,21.51,21.55,678545.9729151818,8.2363,8.2401,8.2248,8.2401,678545.9729
2013-03-19 11:30:00,21.54,21.56,21.46,21.47,569969.1138037539,8.2363,8.2439,8.2057,8.2095,569969.1138
2013-03-19 11:40:00,21.48,21.5,21.46,21.47,786410.0736516988,8.2133,8.221,8.2057,8.2095,786410.0737
2013-03-19 11:50:00,21.47,21.57,21.33,21.35,1461867.4269422663,8.2095,8.2477,8.156,8.1636,1461867.4269
2013-03-19 12:00:00,21.35,21.37,21.34,21.36,802803.5162746495,8.1636,8.1713,8.1598,8.1675,802803.5163
2013-03-19 12:10:00,21.36,21.38,21.29,21.33,745782.8462817771,8.1675,8.1751,8.1407,8.156,745782.8463
2013-03-19 12:20:00,21.33,21.38,21.32,21.38,712045.6165359943,8.156,8.1751,8.1522,8.1751,712045.6165
2013-03-19 12:30:00,21.37,21.41,21.35,21.39,364932.2879543835,8.1713,8.1866,8.1636,8.1789,364932.288
2013-03-19 12:40:00,21.39,21.44,21.39,21.4,494891.8983131385,8.1789,8.198,8.1789,8.1827,494891.8983
2013-03-19 12:50:00,21.4,21.41,21.37,21.39,264670.9432169161,8.1827,8.1866,8.1713,8.1789,264670.9432
2013-03-19 13:00:00,21.39,21.4,21.35,21.39,385127.1085768591,8.1789,8.1827,8.1636,8.1789,385127.1086
2013-03-19 13:10:00,21.38,21.39,21.31,21.31,398669.5177001663,8.1751,8.1789,8.1483,8.1483,398669.5177
2013-03-19 13:20:00,21.31,21.32,21.24,21.3,732953.1955333808,8.1483,8.1522,8.1216,8.1445,732953.1955
2013-03-19 13:30:00,21.3,21.34,21.28,21.31,446899.5010691376,8.1445,8.1598,8.1369,8.1483,446899.5011
2013-03-19 13:40:00,21.31,21.35,21.28,21.34,517224.9940603469,8.1483,8.1636,8.1369,8.1598,517224.9941
2013-03-19 13:50:00,21.34,21.39,21.31,21.39,352340.22333095747,8.1598,8.1789,8.1483,8.1789,352340.2233
2013-03-19 14:00:00,21.39,21.47,21.39,21.44,683060.1092896175,8.1789,8.2095,8.1789,8.198,683060.1093
2013-03-19 14:10:00,21.45,21.47,21.36,21.37,624376.3364219529,8.2019,8.2095,8.1675,8.1713,624376.3364
2013-03-19 14:20:00,21.37,21.42,21.36,21.4,453789.4986932763,8.1713,8.1904,8.1675,8.1827,453789.4987
2013-03-19 14:30:00,21.4,21.43,21.38,21.41,527678.7835590402,8.1827,8.1942,8.1751,8.1866,527678.7836
2013-03-19 14:40:00,21.41,21.43,21.39,21.4,625564.2670468044,8.1866,8.1942,8.1789,8.1827,625564.267
2013-03-19 14:50:00,21.4,21.41,21.37,21.39,337847.46970776905,8.1827,8.1866,8.1713,8.1789,337847.4697
2013-03-19 15:00:00,21.39,21.42,21.36,21.36,516987.40793537657,8.1789,8.1904,8.1675,8.1675,516987.4079
2013-03-19 15:10:00,21.36,21.53,21.35,21.45,1315039.2017106202,8.1675,8.2325,8.1636,8.2019,1315039.2017
2013-03-19 15:20:00,21.45,21.48,21.41,21.44,879306.2485150867,8.2019,8.2133,8.1866,8.198,879306.2485
2013-03-19 15:30:00,21.44,21.47,21.39,21.46,691375.6236635781,8.198,8.2095,8.1789,8.2057,691375.6237
2013-03-19 15:40:00,21.46,21.49,21.45,21.49,892135.899263483,8.2057,8.2172,8.2019,8.2172,892135.8993
2013-03-19 15:50:00,21.49,21.52,21.47,21.5,1807555.238774056,8.2172,8.2286,8.2095,8.221,1807555.2388
2013-03-20 09:30:00,21.74,21.8,21.57,21.69,2165122.35685436,8.3128,8.3357,8.2477,8.2936,2165122.3569
2013-03-20 09:40:00,21.69,21.69,21.49,21.5,1710620.0997861726,8.2936,8.2936,8.2172,8.221,1710620.0998
2013-03-20 09:50:00,21.5,21.63,21.49,21.57,1077453.0767403184,8.221,8.2707,8.2172,8.2477,1077453.0767
2013-03-20 10:00:00,21.57,21.63,21.54,21.63,645521.5015443098,8.2477,8.2707,8.2363,8.2707,645521.5015
2013-03-20 10:10:00,21.63,21.71,21.62,21.67,728676.6452839155,8.2707,8.3013,8.2669,8.286,728676.6453
2013-03-20 10:20:00,21.68,21.69,21.63,21.68,434307.4364457116,8.2898,8.2936,8.2707,8.2898,434307.4364
2013-03-20 10:30:00,21.68,21.7,21.6,21.67,1011641.7201235448,8.2898,8.2975,8.2592,8.286,1011641.7201
2013-03-20 10:40:00,21.66,21.66,21.6,21.64,514611.5466856736,8.2822,8.2822,8.2592,8.2745,514611.5467
2013-03-20 10:50:00,21.64,21.66,21.59,21.63,657400.8077928249,8.2745,8.2822,8.2554,8.2707,657400.8078
2013-03-20 11:00:00,21.63,21.63,21.61,21.63,408885.7210738893,8.2707,8.2707,8.263,8.2707,408885.7211
2013-03-20 11:10:00,21.63,21.66,21.61,21.62,613684.9607982894,8.2707,8.2822,8.263,8.2669,613684.9608
2013-03-20 11:20:00,21.62,21.68,21.61,21.68,421715.3718222856,8.2669,8.2898,8.263,8.2898,421715.3718
2013-03-20 11:30:00,21.68,21.7,21.67,21.69,389166.0727013543,8.2898,8.2975,8.286,8.2936,389166.0727
2013-03-20 11:40:00,21.69,21.69,21.66,21.66,416963.6493228796,8.2936,8.2936,8.2822,8.2822,416963.6493
2013-03-20 11:50:00,21.66,21.7,21.66,21.68,390354.00332620577,8.2822,8.2975,8.2822,8.2898,390354.0033
2013-03-20 12:00:00,21.68,21.71,21.67,21.7,479211.2140650986,8.2898,8.3013,8.286,8.2975,479211.2141
2013-03-20 12:10:00,21.7,21.77,21.7,21.77,564504.632929437,8.2975,8.3242,8.2975,8.3242,564504.6329
2013-03-20 12:20:00,21.77,21.84,21.76,21.84,1166072.701354241,8.3242,8.351,8.3204,8.351,1166072.7014
2013-03-20 12:30:00,21.84,21.84,21.77,21.8,740555.9515324305,8.351,8.351,8.3242,8.3357,740555.9515
2013-03-20 12:40:00,21.8,21.85,21.8,21.82,715134.2361606082,8.3357,8.3548,8.3357,8.3433,715134.2362
2013-03-20 12:50:00,21.82,21.87,21.8,21.87,522451.8888096935,8.3433,8.3625,8.3357,8.3625,522451.8888
2013-03-20 13:00:00,21.86,21.89,21.85,21.88,552150.1544309813,8.3586,8.3701,8.3548,8.3663,552150.1544
2013-03-20 13:10:00,21.88,21.92,21.88,21.89,596103.587550487,8.3663,8.3816,8.3663,8.3701,596103.5876
2013-03-20 13:20:00,21.89,21.93,21.88,21.92,559040.15205512,8.3701,8.3854,8.3663,8.3816,559040.1521
2013-03-20 13:30:00,21.91,21.92,21.88,21.9,470895.69969113806,8.3778,8.3816,8.3663,8.3739,470895.6997
2013-03-20 13:40:00,21.9,21.92,21.87,21.89,516987.40793537657,8.3739,8.3816,8.3625,8.3701,516987.4079
2013-03-20 13:50:00,21.89,21.92,21.86,21.9,405321.9291993348,8.3701,8.3816,8.3586,8.3739,405321.9292
2013-03-20 14:00:00,21.9,22.03,21.9,22.0,1130434.7826086958,8.3739,8.4236,8.3739,8.4122,1130434.7826
2013-03-20 14:10:00,22.0,22.06,22.0,22.03,988358.2798764552,8.4122,8.4351,8.4122,8.4236,988358.2799
2013-03-20 14:20:00,22.03,22.07,22.01,22.06,1000000.0,8.4236,8.4389,8.416,8.4351,1000000.0
2013-03-20 14:30:00,22.06,22.07,22.01,22.06,641007.365169874,8.4351,8.4389,8.416,8.4351,641007.3652
2013-03-20 14:40:00,22.06,22.1,22.01,22.09,715134.2361606082,8.4351,8.4504,8.416,8.4466,715134.2362
2013-03-20 14:50:00,22.09,22.13,22.07,22.07,995010.6913756236,8.4466,8.4619,8.4389,8.4389,995010.6914
2013-03-20 15:00:00,22.07,22.09,22.05,22.09,924685.1983844144,8.4389,8.4466,8.4313,8.4466,924685.1984
2013-03-20 15:10:00,22.08,22.11,22.07,22.11,594678.0708006653,8.4428,8.4542,8.4389,8.4542,594678.0708
2013-03-20 15:20:00,22.11,22.11,22.06,22.1,942741.7438821573,8.4542,8.4542,8.4351,8.4504,942741.7439
2013-03-20 15:30:00,22.1,22.13,22.08,22.12,689237.3485388453,8.4504,8.4619,8.4428,8.4581,689237.3485
2013-03-20 15:40:00,22.12,22.14,22.11,22.11,1068187.2178664766,8.4581,8.4657,8.4542,8.4542,1068187.2179
2013-03-20 15:50:00,22.11,22.12,22.04,22.07,2615585.649798052,8.4542,8.4581,8.4275,8.4389,2615585.6498
2013-03-21 09:30:00,21.93,22.11,21.86,22.05,1636018.0565454978,8.3854,8.4542,8.3586,8.4313,1636018.0565
2013-03-21 09:40:00,22.05,22.14,22.0,22.14,909004.5141363743,8.4313,8.4657,8.4122,8.4657,909004.5141
2013-03-21 09:50:00,22.14,22.26,22.14,22.21,1249465.431218817,8.4657,8.5116,8.4657,8.4925,1249465.4312
2013-03-21 10:00:00,22.2,22.25,22.17,22.22,1125207.8878593491,8.4886,8.5078,8.4772,8.4963,1125207.8879
2013-03-21 10:10:00,22.22,22.23,22.14,22.14,797339.0354003327,8.4963,8.5001,8.4657,8.4657,797339.0354
2013-03-21 10:20:00,22.14,22.27,22.12,22.26,768353.5281539558,8.4657,8.5154,8.4581,8.5116,768353.5282
2013-03-21 10:30:00,22.27,22.31,22.19,22.21,1054644.8087431695,8.5154,8.5307,8.4848,8.4925,1054644.8087
2013-03-21 10:40:00,22.21,22.33,22.21,22.31,820622.4756474223,8.4925,8.5384,8.4925,8.5307,820622.4756
2013-03-21 10:50:00,22.31,22.32,22.24,22.25,736279.4012829651,8.5307,8.5345,8.5039,8.5078,736279.4013
2013-03-21 11:00:00,22.25,22.27,22.18,22.24,834402.4708956997,8.5078,8.5154,8.481,8.5039,834402.4709
2013-03-21 11:10:00,22.24,22.25,22.2,22.24,509147.0658113567,8.5039,8.5078,8.4886,8.5039,509147.0658
2013-03-21 11:20:00,22.25,22.27,22.22,22.22,432169.1613209789,8.5078,8.5154,8.4963,8.4963,432169.1613
2013-03-21 11:30:00,22.22,22.23,22.2,22.21,589213.5899263483,8.4963,8.5001,8.4886,8.4925,589213.5899
2013-03-21 11:40:00,22.21,22.3,22.21,22.22,580422.9033024472,8.4925,8.5269,8.4925,8.4963,580422.9033
2013-03-21 11:50:00,22.22,22.25,22.22,22.23,287954.3834640057,8.4963,8.5078,8.4963,8.5001,287954.3835
2013-03-21 12:00:00,22.23,22.26,22.22,22.22,401758.1373247802,8.5001,8.5116,8.4963,8.4963,401758.1373
2013-03-21 12:10:00,22.22,22.24,22.22,22.24,273224.043715847,8.4963,8.5039,8.4963,8.5039,273224.0437
2013-03-21 12:20:00,22.24,22.26,22.22,22.23,448325.0178189594,8.5039,8.5116,8.4963,8.5001,448325.0178
2013-03-21 12:30:00,22.23,22.25,22.22,22.25,314088.8572107389,8.5001,8.5078,8.4963,8.5078,314088.8572
2013-03-21 12:40:00,22.25,22.3,22.24,22.26,363981.9434545023,8.5078,8.5269,8.5039,8.5116,363981.9435
2013-03-21 12:50:00,22.26,22.27,22.18,22.19,218104.062722737,8.5116,8.5154,8.481,8.4848,218104.0627
2013-03-21 13:00:00,22.18,22.19,22.14,22.16,398669.5177001663,8.481,8.4848,8.4657,8.4733,398669.5177
2013-03-21 13:10:00,22.16,22.16,22.11,22.13,354003.3262057496,8.4733,8.4733,8.4542,8.4619,354003.3262
2013-03-21 13:20:00,22.12,22.14,22.1,22.12,523639.81943454506,8.4581,8.4657,8.4504,8.4581,523639.8194
2013-03-21 13:30:00,22.12,22.14,22.1,22.13,513423.6160608221,8.4581,8.4657,8.4504,8.4619,513423.6161
2013-03-21 13:40:00,22.13,22.18,22.12,22.16,722499.4060346875,8.4619,8.481,8.4581,8.4733,722499.406
2013-03-21 13:50:00,22.16,22.21,22.16,22.2,554526.0156806842,8.4733,8.4925,8.4733,8.4886,554526.0157
2013-03-21 14:00:00,22.2,22.2,22.14,22.18,1274174.3882157283,8.4886,8.4886,8.4657,8.481,1274174.3882
2013-03-21 14:10:00,22.18,22.2,22.14,22.17,730814.9204086482,8.481,8.4886,8.4657,8.4772,730814.9204
2013-03-21 14:20:00,22.17,22.23,22.16,22.22,649322.8795438346,8.4772,8.5001,8.4733,8.4963,649322.8795
2013-03-21 14:30:00,22.23,22.24,22.22,22.24,455690.1876930387,8.5001,8.5039,8.4963,8.5039,455690.1877
2013-03-21 14:40:00,22.24,22.26,22.22,22.24,349964.3620812545,8.5039,8.5116,8.4963,8.5039,349964.3621
2013-03-21 14:50:00,22.24,22.27,22.23,22.27,349964.3620812545,8.5039,8.5154,8.5001,8.5154,349964.3621
2013-03-21 15:00:00,22.27,22.3,22.25,22.26,573770.4918032787,8.5154,8.5269,8.5078,8.5116,573770.4918
2013-03-21 15:10:00,22.26,22.28,22.25,22.27,657638.3939177953,8.5116,8.5192,8.5078,8.5154,657638.3939
2013-03-21 15:20:00,22.27,22.29,22.24,22.29,572820.1473033975,8.5154,8.5231,8.5039,8.5231,572820.1473
2013-03-21 15:30:00,22.29,22.32,22.27,22.31,1457115.7044428606,8.5231,8.5345,8.5154,8.5307,1457115.7044
2013-03-21 15:40:00,22.31,22.32,22.27,22.3,1717985.269660252,8.5307,8.5345,8.5154,8.5269,1717985.2697
2013-03-21 15:50:00,22.3,22.31,22.27,22.27,2853409.360893324,8.5269,8.5307,8.5154,8.5154,2853409.3609
2013-03-22 09:30:00,22.31,22.43,22.31,22.4,1201473.033974816,8.5307,8.5766,8.5307,8.5651,1201473.034
2013-03-22 09:40:00,22.4,22.42,22.29,22.31,768828.7004038964,8.5651,8.5728,8.5231,8.5307,768828.7004
2013-03-22 09:50:00,22.31,22.37,22.31,22.35,780708.0066524115,8.5307,8.5536,8.5307,8.546,780708.0067
2013-03-22 10:00:00,22.36,22.41,22.32,22.35,777619.3870277976,8.5498,8.5689,8.5345,8.546,777619.387
2013-03-22 10:10:00,22.35,22.45,22.34,22.45,1168210.9764789736,8.546,8.5842,8.5422,8.5842,1168210.9765
2013-03-22 10:20:00,22.45,22.5,22.43,22.44,1357804.7042052743,8.5842,8.6034,8.5766,8.5804,1357804.7042
2013-03-22 10:30:00,22.44,22.44,22.33,22.33,670943.2169161321,8.5804,8.5804,8.5384,8.5384,670943.2169
2013-03-22 10:40:00,22.33,22.43,22.3,22.4,723212.1644095985,8.5384,8.5766,8.5269,8.5651,723212.1644
2013-03-22 10:50:00,22.4,22.42,22.35,22.35,495604.65668804944,8.5651,8.5728,8.546,8.546,495604.6567
2013-03-22 11:00:00,22.35,22.4,22.34,22.36,327156.0940841055,8.546,8.5651,8.5422,8.5498,327156.0941
2013-03-22 11:10:00,22.36,22.4,22.33,22.39,366832.9769541459,8.5498,8.5651,8.5384,8.5613,366832.977
2013-03-22 11:20:00,22.39,22.42,22.37,22.39,296745.07008790685,8.5613,8.5728,8.5536,8.5613,296745.0701
2013-03-22 11:30:00,22.39,22.43,22.37,22.39,336421.9529579473,8.5613,8.5766,8.5536,8.5613,336421.953
2013-03-22 11:40:00,22.38,22.39,22.33,22.35,398669.5177001663,8.5575,8.5613,8.5384,8.546,398669.5177
2013-03-22 11:50:00,22.35,22.37,22.33,22.34,240912.330719886,8.546,8.5536,8.5384,8.5422,240912.3307
2013-03-22 12:00:00,22.34,22.37,22.34,22.35,288191.969588976,8.5422,8.5536,8.5422,8.546,288191.9696
2013-03-22 12:10:00,22.35,22.4,22.35,22.4,341648.8477072939,8.546,8.5651,8.546,8.5651,341648.8477
2013-03-22 12:20:00,22.39,22.41,22.36,22.36,220004.7517224994,8.5613,8.5689,8.5498,8.5498,220004.7517
2013-03-22 12:30:00,22.36,22.38,22.35,22.37,373722.9745782847,8.5498,8.5575,8.546,8.5536,373722.9746
2013-03-22 12:40:00,22.37,22.37,22.35,22.35,179852.6966025184,8.5536,8.5536,8.546,8.546,179852.6966
2013-03-22 12:50:00,22.35,22.38,22.35,22.37,231171.2995961036,8.546,8.5575,8.546,8.5536,231171.2996
2013-03-22 13:00:00,22.37,22.41,22.36,22.41,227132.33547160847,8.5536,8.5689,8.5498,8.5689,227132.3355
2013-03-22 13:10:00,22.41,22.47,22.41,22.44,373722.9745782847,8.5689,8.5919,8.5689,8.5804,373722.9746
2013-03-22 13:20:00,22.45,22.48,22.43,22.46,341411.2615823236,8.5842,8.5957,8.5766,8.5881,341411.2616
2013-03-22 13:30:00,22.46,22.5,22.43,22.44,313376.098835828,8.5881,8.6034,8.5766,8.5804,313376.0988
2013-03-22 13:40:00,22.44,22.46,22.42,22.43,297457.82846281776,8.5804,8.5881,8.5728,8.5766,297457.8285
2013-03-22 13:50:00,22.44,22.44,22.39,22.4,234259.9192207175,8.5804,8.5804,8.5613,8.5651,234259.9192
2013-03-22 14:00:00,22.4,22.43,22.4,22.42,227369.9215965788,8.5651,8.5766,8.5651,8.5728,227369.9216
2013-03-22 14:10:00,22.42,22.43,22.39,22.41,246851.9838441435,8.5728,8.5766,8.5613,8.5689,246851.9838
2013-03-22 14:20:00,22.41,22.46,22.41,22.42,345212.6395818484,8.5689,8.5881,8.5689,8.5728,345212.6396
2013-03-22 14:30:00,22.42,22.42,22.39,22.41,290567.83083867904,8.5728,8.5728,8.5613,8.5689,290567.8308
2013-03-22 14:40:00,22.41,22.43,22.4,22.42,250415.77571869805,8.5689,8.5766,8.5651,8.5728,250415.7757
2013-03-22 14:50:00,22.41,22.41,22.38,22.4,314564.0294606795,8.5689,8.5689,8.5575,8.5651,314564.0295
2013-03-22 15:00:00,22.4,22.41,22.37,22.37,282252.3164647185,8.5651,8.5689,8.5536,8.5536,282252.3165
2013-03-22 15:10:00,22.37,22.39,22.34,22.35,421477.7856973153,8.5536,8.5613,8.5422,8.546,421477.7857
2013-03-22 15:20:00,22.35,22.37,22.34,22.35,398194.3454502257,8.546,8.5536,8.5422,8.546,398194.3455
2013-03-22 15:30:00,22.35,22.38,22.35,22.38,502019.4820622476,8.546,8.5575,8.546,8.5575,502019.4821
2013-03-22 15:40:00,22.38,22.4,22.36,22.37,621762.8890472796,8.5575,8.5651,8.5498,8.5536,621762.889
2013-03-22 15:50:00,22.37,22.43,22.37,22.42,1343074.3644571158,8.5536,8.5766,8.5536,8.5728,1343074.3645
2013-03-25 09:30:00,22.48,22.48,22.13,22.21,1435495.3670705631,8.5957,8.5957,8.4619,8.4925,1435495.3671
2013-03-25 09:40:00,22.22,22.22,22.13,22.14,1416250.8909479687,8.4963,8.4963,8.4619,8.4657,1416250.8909
2013-03-25 09:50:00,22.14,22.17,22.11,22.16,1076502.7322404373,8.4657,8.4772,8.4542,8.4733,1076502.7322
2013-03-25 10:00:00,22.16,22.17,22.08,22.08,1031598.9546210502,8.4733,8.4772,8.4428,8.4428,1031598.9546
2013-03-25 10:10:00,22.08,22.29,22.02,22.06,1170111.6654787362,8.4428,8.5231,8.4198,8.4351,1170111.6655
2013-03-25 10:20:00,22.06,22.06,21.92,21.95,1255167.498218104,8.4351,8.4351,8.3816,8.393,1255167.4982
2013-03-25 10:30:00,21.95,21.98,21.9,21.92,2063673.081492041,8.393,8.4045,8.3739,8.3816,2063673.0815
2013-03-25 10:40:00,21.93,21.93,21.76,21.82,1413162.271323355,8.3854,8.3854,8.3204,8.3433,1413162.2713
2013-03-25 10:50:00,21.83,21.87,21.73,21.73,1043953.433119506,8.3472,8.3625,8.3089,8.3089,1043953.4331
2013-03-25 11:00:00,21.72,21.74,21.64,21.65,2162271.323354716,8.3051,8.3128,8.2745,8.2783,2162271.3234
2013-03-25 11:10:00,21.66,21.71,21.61,21.63,1295319.553338085,8.2822,8.3013,8.263,8.2707,1295319.5533
2013-03-25 11:20:00,21.62,21.64,21.56,21.6,1382038.488952245,8.2669,8.2745,8.2439,8.2592,1382038.489
2013-03-25 11:30:00,21.6,21.7,21.58,21.69,1919458.303635068,8.2592,8.2975,8.2516,8.2936,1919458.3036
2013-03-25 11:40:00,21.69,21.69,21.58,21.6,2291280.58921359,8.2936,8.2936,8.2516,8.2592,2291280.5892
2013-03-25 11:50:00,21.6,21.69,21.6,21.66,1031598.9546210502,8.2592,8.2936,8.2592,8.2822,1031598.9546
2013-03-25 12:00:00,21.66,21.69,21.64,21.64,591589.4511760513,8.2822,8.2936,8.2745,8.2745,591589.4512
2013-03-25 12:10:00,21.64,21.65,21.59,21.61,588976.003801378,8.2745,8.2783,8.2554,8.263,588976.0038
2013-03-25 12:20:00,21.61,21.63,21.58,21.6,618436.6832976955,8.263,8.2707,8.2516,8.2592,618436.6833
2013-03-25 12:30:00,21.6,21.64,21.58,21.6,434307.4364457116,8.2592,8.2745,8.2516,8.2592,434307.4364
2013-03-25 12:40:00,21.6,21.62,21.58,21.6,314801.6155856498,8.2592,8.2669,8.2516,8.2592,314801.6156
2013-03-25 12:50:00,21.6,21.6,21.57,21.58,812544.5473984319,8.2592,8.2592,8.2477,8.2516,812544.5474
2013-03-25 13:00:00,21.58,21.58,21.52,21.55,922546.9232596816,8.2516,8.2516,8.2286,8.2401,922546.9233
2013-03-25 13:10:00,21.55,21.6,21.54,21.58,550249.4654312189,8.2401,8.2592,8.2363,8.2516,550249.4654
2013-03-25 13:20:00,21.58,21.68,21.58,21.68,527678.7835590402,8.2516,8.2898,8.2516,8.2898,527678.7836
2013-03-25 13:30:00,21.68,21.68,21.62,21.62,810643.8583986695,8.2898,8.2898,8.2669,8.2669,810643.8584
2013-03-25 13:40:00,21.62,21.68,21.61,21.67,527916.3696840105,8.2669,8.2898,8.263,8.286,527916.3697
2013-03-25 13:50:00,21.67,21.74,21.67,21.7,1060109.2896174863,8.286,8.3128,8.286,8.2975,1060109.2896
2013-03-25 14:00:00,21.7,21.72,21.67,21.68,564979.8051793776,8.2975,8.3051,8.286,8.2898,564979.8052
2013-03-25 14:10:00,21.68,21.71,21.62,21.71,741506.2960323117,8.2898,8.3013,8.2669,8.3013,741506.296
2013-03-25 14:20:00,21.7,21.73,21.68,21.69,541458.7788073177,8.2975,8.3089,8.2898,8.2936,541458.7788
2013-03-25 14:30:00,21.69,21.69,21.61,21.64,789736.279401283,8.2936,8.2936,8.263,8.2745,789736.2794
2013-03-25 14:40:00,21.64,21.69,21.63,21.68,507483.9629365645,8.2745,8.2936,8.2707,8.2898,507483.9629
2013-03-25 14:50:00,21.68,21.71,21.67,21.71,464956.0465668805,8.2898,8.3013,8.286,8.3013,464956.0466
2013-03-25 15:00:00,21.71,21.71,21.65,21.66,570206.6999287242,8.3013,8.3013,8.2783,8.2822,570206.6999
2013-03-25 15:10:00,21.67,21.69,21.64,21.65,583511.5229270611,8.286,8.2936,8.2745,8.2783,583511.5229
2013-03-25 15:20:00,21.65,21.66,21.58,21.6,1190068.8999762414,8.2783,8.2822,8.2516,8.2592,1190068.9
2013-03-25 15:30:00,21.6,21.63,21.6,21.61,919220.7175100974,8.2592,8.2707,8.2592,8.263,919220.7175
2013-03-25 15:40:00,21.61,21.61,21.55,21.55,1387978.1420765028,8.263,8.263,8.2401,8.2401,1387978.1421
2013-03-25 15:50:00,21.55,21.62,21.55,21.6,2395105.725825612,8.2401,8.2669,8.2401,8.2592,2395105.7258
2013-03-26 09:30:00,21.75,21.86,21.7,21.73,1647897.3627940128,8.3166,8.3586,8.2975,8.3089,1647897.3628
2013-03-26 09:40:00,21.73,21.79,21.7,21.74,1453789.4986932764,8.3089,8.3319,8.2975,8.3128,1453789.4987
2013-03-26 09:50:00,21.75,21.75,21.63,21.67,1057020.6699928725,8.3166,8.3166,8.2707,8.286,1057020.67
2013-03-26 10:00:00,21.67,21.67,21.51,21.61,1894749.3466381563,8.286,8.286,8.2248,8.263,1894749.3466
2013-03-26 10:10:00,21.6,21.72,21.6,21.69,1163221.667854597,8.2592,8.3051,8.2592,8.2936,1163221.6679
2013-03-26 10:20:00,21.69,21.71,21.64,21.71,566405.3219291994,8.2936,8.3013,8.2745,8.3013,566405.3219
2013-03-26 10:30:00,21.71,21.78,21.71,21.71,764789.7362794013,8.3013,8.328,8.3013,8.3013,764789.7363
2013-03-26 10:40:00,21.71,21.74,21.68,21.71,762413.8750296982,8.3013,8.3128,8.2898,8.3013,762413.875
2013-03-26 10:50:00,21.71,21.8,21.71,21.79,742931.8127821336,8.3013,8.3357,8.3013,8.3319,742931.8128
2013-03-26 11:00:00,21.79,21.79,21.73,21.75,546923.2596816346,8.3319,8.3319,8.3089,8.3166,546923.2597
2013-03-26 11:10:00,21.75,21.77,21.68,21.69,835115.2292706106,8.3166,8.3242,8.2898,8.2936,835115.2293
2013-03-26 11:20:00,21.69,21.75,21.69,21.74,360893.3238298884,8.2936,8.3166,8.2936,8.3128,360893.3238
2013-03-26 11:30:00,21.74,21.78,21.74,21.78,195533.3808505584,8.3128,8.328,8.3128,8.328,195533.3809
2013-03-26 11:40:00,21.78,21.84,21.78,21.83,430743.64457115706,8.328,8.351,8.328,8.3472,430743.6446
2013-03-26 11:50:00,21.83,21.85,21.8,21.8,353765.7400807793,8.3472,8.3548,8.3357,8.3357,353765.7401
2013-03-26 12:00:00,21.8,21.82,21.78,21.8,425041.5775718698,8.3357,8.3433,8.328,8.3357,425041.5776
2013-03-26 12:10:00,21.8,21.82,21.79,21.8,207650.2732240437,8.3357,8.3433,8.3319,8.3357,207650.2732
2013-03-26 12:20:00,21.79,21.79,21.76,21.79,361843.6683297696,8.3319,8.3319,8.3204,8.3319,361843.6683
2013-03-26 12:30:00,21.79,21.8,21.76,21.77,191256.8306010929,8.3319,8.3357,8.3204,8.3242,191256.8306
2013-03-26 12:40:00,21.76,21.77,21.76,21.77,278213.3523402233,8.3204,8.3242,8.3204,8.3242,278213.3523
2013-03-26 12:50:00,21.77,21.77,21.74,21.75,232359.2302209551,8.3242,8.3242,8.3128,8.3166,232359.2302
2013-03-26 13:00:00,21.75,21.79,21.75,21.79,220004.7517224994,8.3166,8.3319,8.3166,8.3319,220004.7517
2013-03-26 13:10:00,21.79,21.82,21.78,21.82,198146.82822523164,8.3319,8.3433,8.328,8.3433,198146.8282
2013-03-26 13:20:00,21.82,21.84,21.8,21.82,501069.1375623664,8.3433,8.351,8.3357,8.3433,501069.1376
2013-03-26 13:30:00,21.82,21.84,21.82,21.84,286053.6944642433,8.3433,8.351,8.3433,8.351,286053.6945
2013-03-26 13:40:00,21.84,21.85,21.83,21.83,263245.42646709434,8.351,8.3548,8.3472,8.3472,263245.4265
2013-03-26 13:50:00,21.83,21.85,21.83,21.85,272986.4575908767,8.3472,8.3548,8.3472,8.3548,272986.4576
2013-03-26 14:00:00,21.85,21.87,21.84,21.86,368258.4937039677,8.3548,8.3625,8.351,8.3586,368258.4937
2013-03-26 14:10:00,21.86,21.87,21.85,21.87,281777.14421477786,8.3586,8.3625,8.3548,8.3625,281777.1442
2013-03-26 14:20:00,21.87,21.89,21.84,21.84,725825.6117842718,8.3625,8.3701,8.351,8.351,725825.6118
2013-03-26 14:30:00,21.84,21.86,21.82,21.82,256830.6010928962,8.351,8.3586,8.3433,8.3433,256830.6011
2013-03-26 14:40:00,21.82,21.83,21.79,21.8,372059.8717034925,8.3433,8.3472,8.3319,8.3357,372059.8717
2013-03-26 14:50:00,21.8,21.85,21.8,21.83,607032.5492991209,8.3357,8.3548,8.3357,8.3472,607032.5493
2013-03-26 15:00:00,21.84,21.89,21.84,21.89,562603.9439296746,8.351,8.3701,8.351,8.3701,562603.9439
2013-03-26 15:10:00,21.89,21.92,21.89,21.91,521026.3720598717,8.3701,8.3816,8.3701,8.3778,521026.3721
2013-03-26 15:20:00,21.91,21.92,21.9,21.91,554288.429555714,8.3778,8.3816,8.3739,8.3778,554288.4296
2013-03-26 15:30:00,21.91,21.94,21.91,21.94,557139.4630553576,8.3778,8.3892,8.3778,8.3892,557139.4631
2013-03-26 15:40:00,21.94,21.94,21.92,21.93,703254.9299120931,8.3892,8.3892,8.3816,8.3854,703254.9299
2013-03-26 15:50:00,21.92,21.95,21.9,21.93,1828937.9900213827,8.3816,8.393,8.3739,8.3854,1828937.99
2013-03-27 09:30:00,21.74,21.83,21.71,21.79,1181040.62722737,8.3128,8.3472,8.3013,8.3319,1181040.6272
2013-03-27 09:40:00,21.79,21.8,21.68,21.73,1517700.1663102875,8.3319,8.3357,8.2898,8.3089,1517700.1663
2013-03-27 09:50:00,21.73,22.13,21.7,21.74,1405084.3430743646,8.3089,8.4619,8.2975,8.3128,1405084.3431
2013-03-27 10:00:00,21.74,21.76,21.63,21.63,869327.6312663341,8.3128,8.3204,8.2707,8.2707,869327.6313
2013-03-27 10:10:00,21.64,21.65,21.51,21.53,1499881.206937515,8.2745,8.2783,8.2248,8.2325,1499881.2069
2013-03-27 10:20:00,21.52,21.59,21.5,21.52,1521739.1304347827,8.2286,8.2554,8.221,8.2286,1521739.1304
2013-03-27 10:30:00,21.52,21.57,21.44,21.56,1130434.7826086958,8.2286,8.2477,8.198,8.2439,1130434.7826
2013-03-27 10:40:00,21.56,21.62,21.54,21.55,637918.7455452601,8.2439,8.2669,8.2363,8.2401,637918.7455
2013-03-27 10:50:00,21.55,21.56,21.53,21.55,401995.72344975057,8.2401,8.2439,8.2325,8.2401,401995.7234
2013-03-27 11:00:00,21.53,21.56,21.51,21.55,590639.1066761701,8.2325,8.2439,8.2248,8.2401,590639.1067
2013-03-27 11:10:00,21.55,21.6,21.54,21.55,578047.0420527442,8.2401,8.2592,8.2363,8.2401,578047.0421
2013-03-27 11:20:00,21.55,21.56,21.49,21.53,1222855.7852221432,8.2401,8.2439,8.2172,8.2325,1222855.7852
2013-03-27 11:30:00,21.53,21.6,21.52,21.6,969826.5621287716,8.2325,8.2592,8.2286,8.2592,969826.5621
2013-03-27 11:40:00,21.6,21.61,21.58,21.59,1304347.8260869563,8.2592,8.263,8.2516,8.2554,1304347.8261
2013-03-27 11:50:00,21.59,21.6,21.53,21.55,475647.4221905441,8.2554,8.2592,8.2325,8.2401,475647.4222
2013-03-27 12:00:00,21.55,21.6,21.55,21.57,306723.6873366595,8.2401,8.2592,8.2401,8.2477,306723.6873
2013-03-27 12:10:00,21.57,21.59,21.56,21.57,236635.7804704205,8.2477,8.2554,8.2439,8.2477,236635.7805
2013-03-27 12:20:00,21.57,21.57,21.48,21.51,544309.8123069613,8.2477,8.2477,8.2133,8.2248,544309.8123
2013-03-27 12:30:00,21.51,21.62,21.51,21.61,454739.8431931575,8.2248,8.2669,8.2248,8.263,454739.8432
2013-03-27 12:40:00,21.61,21.66,21.6,21.6,436683.29769541457,8.263,8.2822,8.2592,8.2592,436683.2977
2013-03-27 12:50:00,21.6,21.68,21.59,21.68,462105.01306723687,8.2592,8.2898,8.2554,8.2898,462105.0131
2013-03-27 13:00:00,21.67,21.74,21.67,21.74,418864.338322642,8.286,8.3128,8.286,8.3128,418864.3383
2013-03-27 13:10:00,21.74,21.83,21.72,21.83,687811.8317890236,8.3128,8.3472,8.3051,8.3472,687811.8318
2013-03-27 13:20:00,21.83,21.87,21.77,21.81,697077.6906628653,8.3472,8.3625,8.3242,8.3395,697077.6907
2013-03-27 13:30:00,21.82,21.92,21.81,21.91,979092.4210026136,8.3433,8.3816,8.3395,8.3778,979092.421
2013-03-27 13:40:00,21.91,21.92,21.86,21.89,677358.0422903303,8.3778,8.3816,8.3586,8.3701,677358.0423
2013-03-27 13:50:00,21.89,21.9,21.86,21.87,520551.1998099311,8.3701,8.3739,8.3586,8.3625,520551.1998
2013-03-27 14:00:00,21.88,21.92,21.88,21.9,455690.1876930387,8.3663,8.3816,8.3663,8.3739,455690.1877
2013-03-27 14:10:00,21.89,21.9,21.85,21.87,327631.2663340461,8.3701,8.3739,8.3548,8.3625,327631.2663
2013-03-27 14:20:00,21.87,21.92,21.86,21.9,349489.18983131385,8.3625,8.3816,8.3586,8.3739,349489.1898
2013-03-27 14:30:00,21.9,21.92,21.86,21.89,349251.6037063436,8.3739,8.3816,8.3586,8.3701,349251.6037
2013-03-27 14:40:00,21.89,21.91,21.86,21.87,340460.9170824424,8.3701,8.3778,8.3586,8.3625,340460.9171
2013-03-27 14:50:00,21.87,21.9,21.85,21.87,370634.3549536707,8.3625,8.3739,8.3548,8.3625,370634.355
2013-03-27 15:00:00,21.87,21.89,21.86,21.87,399382.2760750773,8.3625,8.3701,8.3586,8.3625,399382.2761
2013-03-27 15:10:00,21.87,21.89,21.85,21.87,415062.9603231172,8.3625,8.3701,8.3548,8.3625,415062.9603
2013-03-27 15:20:00,21.86,21.91,21.85,21.89,472083.6303159896,8.3586,8.3778,8.3548,8.3701,472083.6303
2013-03-27 15:30:00,21.89,21.93,21.87,21.87,733190.7816583512,8.3701,8.3854,8.3625,8.3625,733190.7817
2013-03-27 15:40:00,21.88,21.91,21.86,21.89,667854.5972915182,8.3663,8.3778,8.3586,8.3701,667854.5973
2013-03-27 15:50:00,21.89,21.93,21.89,21.92,1523164.6471846043,8.3701,8.3854,8.3701,8.3816,1523164.6472
2013-03-28 09:30:00,21.9,22.06,21.9,22.02,1783559.0401520552,8.3739,8.4351,8.3739,8.4198,1783559.0402
2013-03-28 09:40:00,22.02,22.03,21.9,21.98,1081016.868614873,8.4198,8.4236,8.3739,8.4045,1081016.8686
2013-03-28 09:50:00,21.98,22.01,21.96,21.97,827750.0593965313,8.4045,8.416,8.3969,8.4007,827750.0594
2013-03-28 10:00:00,21.98,22.03,21.97,22.0,808267.9971489665,8.4045,8.4236,8.4007,8.4122,808267.9971
2013-03-28 10:10:00,22.0,22.01,21.91,21.93,643145.6402946068,8.4122,8.416,8.3778,8.3854,643145.6403
2013-03-28 10:20:00,21.93,21.97,21.87,21.9,1111665.4787360418,8.3854,8.4007,8.3625,8.3739,1111665.4787
2013-03-28 10:30:00,21.9,21.95,21.87,21.93,972915.1817533856,8.3739,8.393,8.3625,8.3854,972915.1818
2013-03-28 10:40:00,21.93,21.95,21.88,21.89,552862.9128058922,8.3854,8.393,8.3663,8.3701,552862.9128
2013-03-28 10:50:00,21.89,21.9,21.76,21.76,1019006.8899976242,8.3701,8.3739,8.3204,8.3204,1019006.89
2013-03-28 11:00:00,21.76,21.82,21.7,21.72,615823.2359230221,8.3204,8.3433,8.2975,8.3051,615823.2359
2013-03-28 11:10:00,21.72,21.8,21.66,21.79,981943.454502257,8.3051,8.3357,8.2822,8.3319,981943.4545
2013-03-28 11:20:00,21.79,21.87,21.78,21.83,457353.2905678309,8.3319,8.3625,8.328,8.3472,457353.2906
2013-03-28 11:30:00,21.82,21.86,21.79,21.84,315039.2017106201,8.3433,8.3586,8.3319,8.351,315039.2017
2013-03-28 11:40:00,21.84,21.94,21.83,21.92,499643.6208125445,8.351,8.3892,8.3472,8.3816,499643.6208
2013-03-28 11:50:00,21.92,21.94,21.89,21.91,294844.38108814444,8.3816,8.3892,8.3701,8.3778,294844.3811
2013-03-28 12:00:00,21.9,21.9,21.83,21.86,335234.0223330958,8.3739,8.3739,8.3472,8.3586,335234.0223
2013-03-28 12:10:00,21.86,21.91,21.84,21.91,434782.60869565216,8.3586,8.3778,8.351,8.3778,434782.6087
2013-03-28 12:20:00,21.91,22.0,21.9,21.95,588263.2454264672,8.3778,8.4122,8.3739,8.393,588263.2454
2013-03-28 12:30:00,21.95,21.98,21.92,21.97,462342.5991922072,8.393,8.4045,8.3816,8.4007,462342.5992
2013-03-28 12:40:00,21.97,22.1,21.93,22.09,760038.0137799953,8.4007,8.4504,8.3854,8.4466,760038.0138
2013-03-28 12:50:00,22.1,22.41,22.03,22.4,2574483.250178189,8.4504,8.5689,8.4236,8.5651,2574483.2502
2013-03-28 13:00:00,22.39,22.47,22.23,22.4,3458066.048942742,8.5613,8.5919,8.5001,8.5651,3458066.0489
2013-03-28 13:10:00,22.4,22.4,22.24,22.27,1506058.4461867427,8.5651,8.5651,8.5039,8.5154,1506058.4462
2013-03-28 13:20:00,22.27,22.47,22.27,22.45,1630315.9895462105,8.5154,8.5919,8.5154,8.5842,1630315.9895
2013-03-28 13:30:00,22.45,22.51,22.43,22.47,1633879.781420765,8.5842,8.6072,8.5766,8.5919,1633879.7814
2013-03-28 13:40:00,22.48,22.48,22.4,22.44,942266.5716322168,8.5957,8.5957,8.5651,8.5804,942266.5716
2013-03-28 13:50:00,22.44,22.54,22.44,22.52,1220955.0962223806,8.5804,8.6186,8.5804,8.611,1220955.0962
2013-03-28 14:00:00,22.53,22.53,22.45,22.52,882157.2820147304,8.6148,8.6148,8.5842,8.611,882157.282
2013-03-28 14:10:00,22.51,22.81,22.51,22.81,2890472.796388691,8.6072,8.7219,8.6072,8.7219,2890472.7964
2013-03-28 14:20:00,22.81,22.94,22.77,22.91,3179615.110477548,8.7219,8.7716,8.7066,8.7601,3179615.1105
2013-03-28 14:30:00,22.91,22.91,22.79,22.81,1924922.7845093848,8.7601,8.7601,8.7142,8.7219,1924922.7845
2013-03-28 14:40:00,22.81,22.88,22.77,22.83,1494179.1399382276,8.7219,8.7487,8.7066,8.7295,1494179.1399
2013-03-28 14:50:00,22.84,22.86,22.73,22.73,1063197.9092421003,8.7334,8.741,8.6913,8.6913,1063197.9092
2013-03-28 15:00:00,22.74,22.77,22.73,22.75,739130.4347826088,8.6951,8.7066,8.6913,8.6989,739130.4348
2013-03-28 15:10:00,22.75,22.8,22.73,22.76,1380137.7999524828,8.6989,8.7181,8.6913,8.7028,1380137.8
2013-03-28 15:20:00,22.76,22.78,22.73,22.74,1320978.8548348777,8.7028,8.7104,8.6913,8.6951,1320978.8548
2013-03-28 15:30:00,22.73,22.83,22.73,22.81,2820147.303397482,8.6913,8.7295,8.6913,8.7219,2820147.3034
2013-03-28 15:40:00,22.81,22.83,22.76,22.79,2696602.518412925,8.7219,8.7295,8.7028,8.7142,2696602.5184
2013-03-28 15:50:00,22.79,22.88,22.77,22.85,5292706.105963412,8.7142,8.7487,8.7066,8.7372,5292706.106
2013-04-01 09:30:00,23.45,23.74,23.4,23.61,5494416.726063198,8.9666,9.0775,8.9475,9.0278,5494416.7261
2013-04-01 09:40:00,23.61,23.69,23.57,23.61,3934426.229508197,9.0278,9.0584,9.0125,9.0278,3934426.2295
2013-04-01 09:50:00,23.62,23.7,23.58,23.65,1701116.6547873605,9.0316,9.0622,9.0163,9.0431,1701116.6548
2013-04-01 10:00:00,23.65,23.7,23.6,23.65,2036350.677120456,9.0431,9.0622,9.024,9.0431,2036350.6771
2013-04-01 10:10:00,23.65,23.86,23.63,23.86,2549536.707056308,9.0431,9.1234,9.0354,9.1234,2549536.7071
2013-04-01 10:20:00,23.86,23.89,23.76,23.89,1590401.5205511998,9.1234,9.1348,9.0851,9.1348,1590401.5206
2013-04-01 10:30:00,23.88,23.89,23.7,23.7,1274411.9743406984,9.131,9.1348,9.0622,9.0622,1274411.9743
2013-04-01 10:40:00,23.7,23.77,23.7,23.73,938227.6075077216,9.0622,9.089,9.0622,9.0737,938227.6075
2013-04-01 10:50:00,23.73,23.75,23.68,23.69,1253504.395343312,9.0737,9.0813,9.0546,9.0584,1253504.3953
2013-04-01 11:00:00,23.68,23.71,23.66,23.66,862437.6336421953,9.0546,9.066,9.0469,9.0469,862437.6336
2013-04-01 11:10:00,23.66,23.66,23.6,23.61,1229033.024471371,9.0469,9.0469,9.024,9.0278,1229033.0245
2013-04-01 11:20:00,23.62,23.65,23.61,23.63,512473.2715609408,9.0316,9.0431,9.0278,9.0354,512473.2716
2013-04-01 11:30:00,23.63,23.68,23.62,23.63,437871.2283202661,9.0354,9.0546,9.0316,9.0354,437871.2283
2013-04-01 11:40:00,23.63,23.68,23.63,23.68,394392.9674507009,9.0354,9.0546,9.0354,9.0546,394392.9675
2013-04-01 11:50:00,23.67,23.69,23.63,23.64,531004.9893086244,9.0507,9.0584,9.0354,9.0393,531004.9893
2013-04-01 12:00:00,23.64,23.68,23.63,23.66,495842.2428130197,9.0393,9.0546,9.0354,9.0469,495842.2428
2013-04-01 12:10:00,23.66,23.68,23.62,23.64,749821.8104062723,9.0469,9.0546,9.0316,9.0393,749821.8104
2013-04-01 12:20:00,23.64,23.66,23.62,23.64,787360.4181515799,9.0393,9.0469,9.0316,9.0393,787360.4182
2013-04-01 12:30:00,23.63,23.64,23.61,23.63,754811.1190306486,9.0354,9.0393,9.0278,9.0354,754811.119
2013-04-01 12:40:00,23.63,23.64,23.62,23.63,454264.67094321694,9.0354,9.0393,9.0316,9.0354,454264.6709
2013-04-01 12:50:00,23.63,23.64,23.59,23.61,1180327.8688524591,9.0354,9.0393,9.0201,9.0278,1180327.8689
2013-04-01 13:00:00,23.61,23.66,23.6,23.62,1034449.9881206938,9.0278,9.0469,9.024,9.0316,1034449.9881
2013-04-01 13:10:00,23.62,23.66,23.61,23.66,429080.5416963649,9.0316,9.0469,9.0278,9.0469,429080.5417
2013-04-01 13:20:00,23.65,23.75,23.65,23.72,604181.5157994773,9.0431,9.0813,9.0431,9.0698,604181.5158
2013-04-01 13:30:00,23.72,23.73,23.66,23.67,292230.9337134712,9.0698,9.0737,9.0469,9.0507,292230.9337
2013-04-01 13:40:00,23.67,23.67,23.6,23.61,586362.5564267047,9.0507,9.0507,9.024,9.0278,586362.5564
2013-04-01 13:50:00,23.61,23.63,23.6,23.6,635780.4704205275,9.0278,9.0354,9.024,9.024,635780.4704
2013-04-01 14:00:00,23.6,23.63,23.6,23.62,584699.4535519126,9.024,9.0354,9.024,9.0316,584699.4536
2013-04-01 14:10:00,23.62,23.62,23.6,23.61,749821.8104062723,9.0316,9.0316,9.024,9.0278,749821.8104
2013-04-01 14:20:00,23.61,23.62,23.52,23.55,1082442.3853646948,9.0278,9.0316,8.9934,9.0048,1082442.3854
2013-04-01 14:30:00,23.55,23.55,23.43,23.45,1041102.3996198622,9.0048,9.0048,8.959,8.9666,1041102.3996
2013-04-01 14:40:00,23.45,23.52,23.44,23.49,938940.3658826324,8.9666,8.9934,8.9628,8.9819,938940.3659
2013-04-01 14:50:00,23.49,23.5,23.44,23.44,647659.7766690425,8.9819,8.9857,8.9628,8.9628,647659.7767
2013-04-01 15:00:00,23.44,23.49,23.44,23.48,641482.5374198147,8.9628,8.9819,8.9628,8.9781,641482.5374
2013-04-01 15:10:00,23.48,23.48,23.38,23.39,1150867.1893561415,8.9781,8.9781,8.9398,8.9437,1150867.1894
2013-04-01 15:20:00,23.39,23.4,23.36,23.36,943216.916132098,8.9437,8.9475,8.9322,8.9322,943216.9161
2013-04-01 15:30:00,23.36,23.38,23.36,23.36,1094321.69161321,8.9322,8.9398,8.9322,8.9322,1094321.6916
2013-04-01 15:40:00,23.37,23.45,23.33,23.43,1848895.224518888,8.936,8.9666,8.9207,8.959,1848895.2245
2013-04-01 15:50:00,23.43,23.45,23.4,23.44,2648610.121168924,8.959,8.9666,8.9475,8.9628,2648610.1212
2013-04-02 09:30:00,23.68,23.79,23.63,23.68,2405797.1014492754,9.0546,9.0966,9.0354,9.0546,2405797.1014
2013-04-02 09:40:00,23.68,23.75,23.65,23.7,1253741.9814682822,9.0546,9.0813,9.0431,9.0622,1253741.9815
2013-04-02 09:50:00,23.7,23.74,23.65,23.73,3104300.3088619625,9.0622,9.0775,9.0431,9.0737,3104300.3089
2013-04-02 10:00:00,23.74,23.82,23.69,23.72,1575433.5946780709,9.0775,9.1081,9.0584,9.0698,1575433.5947
2013-04-02 10:10:00,23.72,23.73,23.68,23.69,1120218.5792349726,9.0698,9.0737,9.0546,9.0584,1120218.5792
2013-04-02 10:20:00,23.69,23.72,23.68,23.71,714659.0639106677,9.0584,9.0698,9.0546,9.066,714659.0639
2013-04-02 10:30:00,23.71,23.71,23.68,23.71,947968.638631504,9.066,9.066,9.0546,9.066,947968.6386
2013-04-02 10:40:00,23.71,23.76,23.69,23.73,751247.3271560941,9.066,9.0851,9.0584,9.0737,751247.3272
2013-04-02 10:50:00,23.73,23.73,23.69,23.71,508196.7213114754,9.0737,9.0737,9.0584,9.066,508196.7213
2013-04-02 11:00:00,23.7,23.73,23.68,23.7,556426.7046804467,9.0622,9.0737,9.0546,9.0622,556426.7047
2013-04-02 11:10:00,23.7,23.73,23.69,23.71,309337.13471133285,9.0622,9.0737,9.0584,9.066,309337.1347
2013-04-02 11:20:00,23.72,23.75,23.7,23.75,415062.9603231172,9.0698,9.0813,9.0622,9.0813,415062.9603
2013-04-02 11:30:00,23.75,23.8,23.75,23.78,1271560.940841055,9.0813,9.1004,9.0813,9.0928,1271560.9408
2013-04-02 11:40:00,23.78,23.79,23.77,23.77,622238.0612972203,9.0928,9.0966,9.089,9.089,622238.0613
2013-04-02 11:50:00,23.77,23.79,23.77,23.78,503920.17106201,9.089,9.0966,9.089,9.0928,503920.1711
2013-04-02 12:00:00,23.78,23.9,23.77,23.87,1143026.8472321215,9.0928,9.1387,9.089,9.1272,1143026.8472
2013-04-02 12:10:00,23.87,23.88,23.8,23.81,727963.8869090045,9.1272,9.131,9.1004,9.1043,727963.8869
2013-04-02 12:20:00,23.81,23.81,23.76,23.79,221905.44072226185,9.1043,9.1043,9.0851,9.0966,221905.4407
2013-04-02 12:30:00,23.79,23.8,23.76,23.79,279163.69684010453,9.0966,9.1004,9.0851,9.0966,279163.6968
2013-04-02 12:40:00,23.79,23.83,23.79,23.81,584699.4535519126,9.0966,9.1119,9.0966,9.1043,584699.4536
2013-04-02 12:50:00,23.81,23.82,23.79,23.81,311237.82371109526,9.1043,9.1081,9.0966,9.1043,311237.8237
2013-04-02 13:00:00,23.81,23.82,23.78,23.78,234497.50534568785,9.1043,9.1081,9.0928,9.0928,234497.5053
2013-04-02 13:10:00,23.79,23.81,23.78,23.8,652886.6714183892,9.0966,9.1043,9.0928,9.1004,652886.6714
2013-04-02 13:20:00,23.8,23.81,23.78,23.8,495604.65668804944,9.1004,9.1043,9.0928,9.1004,495604.6567
2013-04-02 13:30:00,23.8,23.81,23.79,23.8,507483.9629365645,9.1004,9.1043,9.0966,9.1004,507483.9629
2013-04-02 13:40:00,23.8,23.84,23.77,23.83,621050.1306723688,9.1004,9.1157,9.089,9.1119,621050.1307
2013-04-02 13:50:00,23.82,23.84,23.8,23.8,533856.022808268,9.1081,9.1157,9.1004,9.1004,533856.0228
2013-04-02 14:00:00,23.81,23.82,23.8,23.81,418864.338322642,9.1043,9.1081,9.1004,9.1043,418864.3383
2013-04-02 14:10:00,23.81,23.83,23.79,23.79,320503.682584937,9.1043,9.1119,9.0966,9.0966,320503.6826
2013-04-02 14:20:00,23.79,23.81,23.76,23.77,696840.104537895,9.0966,9.1043,9.0851,9.089,696840.1045
2013-04-02 14:30:00,23.77,23.77,23.73,23.74,816108.3392729865,9.089,9.089,9.0737,9.0775,816108.3393
2013-04-02 14:40:00,23.74,23.74,23.68,23.69,513423.6160608221,9.0775,9.0775,9.0546,9.0584,513423.6161
2013-04-02 14:50:00,23.69,23.71,23.68,23.7,509622.2380612972,9.0584,9.066,9.0546,9.0622,509622.2381
2013-04-02 15:00:00,23.7,23.72,23.68,23.71,590401.5205511998,9.0622,9.0698,9.0546,9.066,590401.5206
2013-04-02 15:10:00,23.71,23.75,23.68,23.69,756949.3941553814,9.066,9.0813,9.0546,9.0584,756949.3942
2013-04-02 15:20:00,23.69,23.7,23.65,23.68,788785.9349014017,9.0584,9.0622,9.0431,9.0546,788785.9349
2013-04-02 15:30:00,23.68,23.68,23.63,23.63,1198622.0004751722,9.0546,9.0546,9.0354,9.0354,1198622.0005
2013-04-02 15:40:00,23.63,23.63,23.55,23.6,1617486.3387978142,9.0354,9.0354,9.0048,9.024,1617486.3388
2013-04-02 15:50:00,23.6,23.65,23.59,23.63,2682347.3509147065,9.024,9.0431,9.0201,9.0354,2682347.3509
2013-04-03 09:30:00,23.49,23.57,23.42,23.47,1632691.8507959135,8.9819,9.0125,8.9551,8.9743,1632691.8508
2013-04-03 09:40:00,23.48,23.57,23.44,23.45,1126395.8184842006,8.9781,9.0125,8.9628,8.9666,1126395.8185
2013-04-03 09:50:00,23.45,23.46,23.38,23.43,529104.300308862,8.9666,8.9704,8.9398,8.959,529104.3003
2013-04-03 10:00:00,23.42,23.43,23.31,23.34,1232596.8163459254,8.9551,8.959,8.9131,8.9245,1232596.8163
2013-04-03 10:10:00,23.35,23.41,23.28,23.41,854122.1192682347,8.9284,8.9513,8.9016,8.9513,854122.1193
2013-04-03 10:20:00,23.41,23.47,23.36,23.45,572107.3889284866,8.9513,8.9743,8.9322,8.9666,572107.3889
2013-04-03 10:30:00,23.45,23.45,23.36,23.41,469232.59681634593,8.9666,8.9666,8.9322,8.9513,469232.5968
2013-04-03 10:40:00,23.41,23.47,23.4,23.44,442622.95081967214,8.9513,8.9743,8.9475,8.9628,442622.9508
2013-04-03 10:50:00,23.44,23.48,23.4,23.42,659539.0829175577,8.9628,8.9781,8.9475,8.9551,659539.0829
2013-04-03 11:00:00,23.42,23.45,23.41,23.43,516749.8218104063,8.9551,8.9666,8.9513,8.959,516749.8218
2013-04-03 11:10:00,23.43,23.45,23.39,23.42,339035.4003326206,8.959,8.9666,8.9437,8.9551,339035.4003
2013-04-03 11:20:00,23.42,23.44,23.4,23.44,449750.5345687812,8.9551,8.9628,8.9475,8.9628,449750.5346
2013-04-03 11:30:00,23.44,23.49,23.42,23.44,825849.3703967688,8.9628,8.9819,8.9551,8.9628,825849.3704
2013-04-03 11:40:00,23.43,23.45,23.38,23.44,764076.9779044904,8.959,8.9666,8.9398,8.9628,764076.9779
2013-04-03 11:50:00,23.44,23.48,23.43,23.45,286291.2805892136,8.9628,8.9781,8.959,8.9666,286291.2806
2013-04-03 12:00:00,23.45,23.49,23.44,23.49,225231.6464718461,8.9666,8.9819,8.9628,8.9819,225231.6465
2013-04-03 12:10:00,23.49,23.55,23.48,23.52,312900.9265858874,8.9819,9.0048,8.9781,8.9934,312900.9266
2013-04-03 12:20:00,23.52,23.53,23.47,23.48,438346.4005702067,8.9934,8.9972,8.9743,8.9781,438346.4006
2013-04-03 12:30:00,23.47,23.52,23.46,23.5,336659.5390829176,8.9743,8.9934,8.9704,8.9857,336659.5391
2013-04-03 12:40:00,23.5,23.51,23.41,23.43,287479.2112140651,8.9857,8.9895,8.9513,8.959,287479.2112
2013-04-03 12:50:00,23.43,23.46,23.41,23.43,318127.82133523404,8.959,8.9704,8.9513,8.959,318127.8213
2013-04-03 13:00:00,23.42,23.46,23.41,23.43,243288.19196958892,8.9551,8.9704,8.9513,8.959,243288.192
2013-04-03 13:10:00,23.43,23.51,23.42,23.5,501069.1375623664,8.959,8.9895,8.9551,8.9857,501069.1376
2013-04-03 13:20:00,23.51,23.54,23.49,23.5,476360.180565455,8.9895,9.001,8.9819,8.9857,476360.1806
2013-04-03 13:30:00,23.51,23.51,23.4,23.41,528629.1280589214,8.9895,8.9895,8.9475,8.9513,528629.1281
2013-04-03 13:40:00,23.41,23.43,23.37,23.41,574958.4224281302,8.9513,8.959,8.936,8.9513,574958.4224
2013-04-03 13:50:00,23.41,23.41,23.35,23.37,821572.8201473034,8.9513,8.9513,8.9284,8.936,821572.8201
2013-04-03 14:00:00,23.37,23.43,23.35,23.42,972677.5956284154,8.936,8.959,8.9284,8.9551,972677.5956
2013-04-03 14:10:00,23.42,23.45,23.4,23.44,617011.1665478736,8.9551,8.9666,8.9475,8.9628,617011.1665
2013-04-03 14:20:00,23.44,23.44,23.36,23.41,884057.9710144928,8.9628,8.9628,8.9322,8.9513,884057.971
2013-04-03 14:30:00,23.41,23.46,23.4,23.43,520788.7859349014,8.9513,8.9704,8.9475,8.959,520788.7859
2013-04-03 14:40:00,23.43,23.47,23.43,23.46,474221.9054407223,8.959,8.9743,8.959,8.9704,474221.9054
2013-04-03 14:50:00,23.45,23.46,23.43,23.44,448562.60394392966,8.9666,8.9704,8.959,8.9628,448562.6039
2013-04-03 15:00:00,23.44,23.46,23.42,23.43,552387.7405559515,8.9628,8.9704,8.9551,8.959,552387.7406
2013-04-03 15:10:00,23.43,23.44,23.39,23.41,282965.0748396293,8.959,8.9628,8.9437,8.9513,282965.0748
2013-04-03 15:20:00,23.41,23.43,23.39,23.43,598241.8626752198,8.9513,8.959,8.9437,8.959,598241.8627
2013-04-03 15:30:00,23.42,23.42,23.33,23.35,779044.9037776194,8.9551,8.9551,8.9207,8.9284,779044.9038
2013-04-03 15:40:00,23.35,23.42,23.31,23.41,1312900.926585887,8.9284,8.9551,8.9131,8.9513,1312900.9266
2013-04-03 15:50:00,23.41,23.43,23.36,23.36,2340698.5032074125,8.9513,8.959,8.9322,8.9322,2340698.5032
2013-04-04 09:30:00,23.29,23.36,23.24,23.28,722499.4060346875,8.9054,8.9322,8.8863,8.9016,722499.406
2013-04-04 09:40:00,23.28,23.33,23.19,23.25,1019482.0622475648,8.9016,8.9207,8.8672,8.8901,1019482.0622
2013-04-04 09:50:00,23.25,23.34,23.22,23.33,463292.9436920884,8.8901,8.9245,8.8787,8.9207,463292.9437
2013-04-04 10:00:00,23.33,23.41,23.33,23.36,390829.1755761464,8.9207,8.9513,8.9207,8.9322,390829.1756
2013-04-04 10:10:00,23.35,23.37,23.33,23.37,304110.23996198626,8.9284,8.936,8.9207,8.936,304110.24
2013-04-04 10:20:00,23.37,23.38,23.25,23.28,475885.0083155144,8.936,8.9398,8.8901,8.9016,475885.0083
2013-04-04 10:30:00,23.28,23.3,23.24,23.26,275124.7327156094,8.9016,8.9093,8.8863,8.894,275124.7327
2013-04-04 10:40:00,23.26,23.34,23.25,23.3,382988.8334521264,8.894,8.9245,8.8901,8.9093,382988.8335
2013-04-04 10:50:00,23.3,23.36,23.29,23.32,495604.65668804944,8.9093,8.9322,8.9054,8.9169,495604.6567
2013-04-04 11:00:00,23.31,23.4,23.31,23.38,355666.4290805417,8.9131,8.9475,8.9131,8.9398,355666.4291
2013-04-04 11:10:00,23.38,23.44,23.38,23.44,280589.2135899264,8.9398,8.9628,8.9398,8.9628,280589.2136
2013-04-04 11:20:00,23.43,23.52,23.42,23.5,254217.1537182229,8.959,8.9934,8.9551,8.9857,254217.1537
2013-04-04 11:30:00,23.49,23.5,23.38,23.4,369208.8382038489,8.9819,8.9857,8.9398,8.9475,369208.8382
2013-04-04 11:40:00,23.4,23.44,23.38,23.42,218579.2349726776,8.9475,8.9628,8.9398,8.9551,218579.235
2013-04-04 11:50:00,23.42,23.42,23.38,23.41,287479.2112140651,8.9551,8.9551,8.9398,8.9513,287479.2112
2013-04-04 12:00:00,23.41,23.41,23.27,23.31,588976.003801378,8.9513,8.9513,8.8978,8.9131,588976.0038
2013-04-04 12:10:00,23.31,23.32,23.26,23.32,275124.7327156094,8.9131,8.9169,8.894,8.9169,275124.7327
2013-04-04 12:20:00,23.32,23.33,23.29,23.31,152292.7061059634,8.9169,8.9207,8.9054,8.9131,152292.7061
2013-04-04 12:30:00,23.31,23.36,23.31,23.34,148966.5003563792,8.9131,8.9322,8.9131,8.9245,148966.5004
2013-04-04 12:40:00,23.34,23.38,23.33,23.38,163934.4262295082,8.9245,8.9398,8.9207,8.9398,163934.4262
2013-04-04 12:50:00,23.38,23.38,23.34,23.36,220479.92397244,8.9398,8.9398,8.9245,8.9322,220479.924
2013-04-04 13:00:00,23.36,23.36,23.33,23.34,247802.32834402472,8.9322,8.9322,8.9207,8.9245,247802.3283
2013-04-04 13:10:00,23.35,23.35,23.31,23.32,237823.71109527204,8.9284,8.9284,8.9131,8.9169,237823.7111
2013-04-04 13:20:00,23.32,23.37,23.32,23.36,225231.6464718461,8.9169,8.936,8.9169,8.9322,225231.6465
2013-04-04 13:30:00,23.36,23.39,23.34,23.39,203373.7229745783,8.9322,8.9437,8.9245,8.9437,203373.723
2013-04-04 13:40:00,23.39,23.42,23.37,23.4,334046.09170824423,8.9437,8.9551,8.936,8.9475,334046.0917
2013-04-04 13:50:00,23.4,23.41,23.39,23.4,130197.19648372536,8.9475,8.9513,8.9437,8.9475,130197.1965
2013-04-04 14:00:00,23.4,23.4,23.36,23.38,144689.95010691375,8.9475,8.9475,8.9322,8.9398,144689.9501
2013-04-04 14:10:00,23.39,23.42,23.37,23.41,144452.36398194346,8.9437,8.9551,8.936,8.9513,144452.364
2013-04-04 14:20:00,23.42,23.49,23.41,23.47,325017.8189593728,8.9551,8.9819,8.9513,8.9743,325017.819
2013-04-04 14:30:00,23.47,23.47,23.45,23.45,183654.07460204329,8.9743,8.9743,8.9666,8.9666,183654.0746
2013-04-04 14:40:00,23.45,23.47,23.45,23.47,116654.78736041817,8.9666,8.9743,8.9666,8.9743,116654.7874
2013-04-04 14:50:00,23.47,23.47,23.41,23.42,196008.5531004989,8.9743,8.9743,8.9513,8.9551,196008.5531
2013-04-04 15:00:00,23.42,23.46,23.42,23.45,206462.3425991922,8.9551,8.9704,8.9551,8.9666,206462.3426
2013-04-04 15:10:00,23.45,23.47,23.42,23.44,263245.42646709434,8.9666,8.9743,8.9551,8.9628,263245.4265
2013-04-04 15:20:00,23.44,23.45,23.43,23.44,289617.48633879784,8.9628,8.9666,8.959,8.9628,289617.4863
2013-04-04 15:30:00,23.44,23.44,23.41,23.42,372772.63007840345,8.9628,8.9628,8.9513,8.9551,372772.6301
2013-04-04 15:40:00,23.42,23.45,23.41,23.44,554050.8434307437,8.9551,8.9666,8.9513,8.9628,554050.8434
2013-04-04 15:50:00,23.44,23.5,23.44,23.48,1017818.9593727726,8.9628,8.9857,8.9628,8.9781,1017818.9594
2013-04-05 09:30:00,23.04,23.14,22.94,23.13,1343787.1228320266,8.8098,8.8481,8.7716,8.8442,1343787.1228
2013-04-05 09:40:00,23.12,23.31,23.11,23.3,909004.5141363743,8.8404,8.9131,8.8366,8.9093,909004.5141
2013-04-05 09:50:00,23.3,23.3,23.13,23.16,661677.3580422903,8.9093,8.9093,8.8442,8.8557,661677.358
2013-04-05 10:00:00,23.17,23.31,23.15,23.3,574245.6640532193,8.8595,8.9131,8.8519,8.9093,574245.6641
2013-04-05 10:10:00,23.3,23.32,23.23,23.25,495604.65668804944,8.9093,8.9169,8.8825,8.8901,495604.6567
2013-04-05 10:20:00,23.25,23.3,23.24,23.29,362081.2544547399,8.8901,8.9093,8.8863,8.9054,362081.2545
2013-04-05 10:30:00,23.29,23.29,23.22,23.23,316702.3045854122,8.9054,8.9054,8.8787,8.8825,316702.3046
2013-04-05 10:40:00,23.23,23.23,23.15,23.2,288191.969588976,8.8825,8.8825,8.8519,8.871,288191.9696
2013-04-05 10:50:00,23.2,23.24,23.18,23.2,272273.6992159658,8.871,8.8863,8.8634,8.871,272273.6992
2013-04-05 11:00:00,23.2,23.27,23.2,23.25,315989.54621050134,8.871,8.8978,8.871,8.8901,315989.5462
2013-04-05 11:10:00,23.26,23.3,23.25,23.25,282727.48871465906,8.894,8.9093,8.8901,8.8901,282727.4887
2013-04-05 11:20:00,23.26,23.26,23.22,23.23,233547.16084580665,8.894,8.894,8.8787,8.8825,233547.1608
2013-04-05 11:30:00,23.23,23.23,23.2,23.22,346162.9840817296,8.8825,8.8825,8.871,8.8787,346162.9841
2013-04-05 11:40:00,23.22,23.25,23.2,23.23,201235.4478498456,8.8787,8.8901,8.871,8.8825,201235.4478
2013-04-05 11:50:00,23.23,23.24,23.19,23.19,253504.39534331195,8.8825,8.8863,8.8672,8.8672,253504.3953
2013-04-05 12:00:00,23.18,23.2,23.17,23.17,246851.9838441435,8.8634,8.871,8.8595,8.8595,246851.9838
2013-04-05 12:10:00,23.17,23.18,23.15,23.16,184129.24685198383,8.8595,8.8634,8.8519,8.8557,184129.2469
2013-04-05 12:20:00,23.16,23.17,23.13,23.15,293181.2782133524,8.8557,8.8595,8.8442,8.8519,293181.2782
2013-04-05 12:30:00,23.15,23.19,23.15,23.17,205511.998099311,8.8519,8.8672,8.8519,8.8595,205511.9981
2013-04-05 12:40:00,23.17,23.2,23.16,23.18,167735.80422903303,8.8595,8.871,8.8557,8.8634,167735.8042
2013-04-05 12:50:00,23.18,23.19,23.13,23.13,221430.2684723212,8.8634,8.8672,8.8442,8.8442,221430.2685
2013-04-05 13:00:00,23.13,23.18,23.12,23.17,278688.524590164,8.8442,8.8634,8.8404,8.8595,278688.5246
2013-04-05 13:10:00,23.17,23.17,23.14,23.17,274649.5604656688,8.8595,8.8595,8.8481,8.8595,274649.5605
2013-04-05 13:20:00,23.17,23.23,23.16,23.22,295081.9672131148,8.8595,8.8825,8.8557,8.8787,295081.9672
2013-04-05 13:30:00,23.22,23.25,23.2,23.22,232596.8163459254,8.8787,8.8901,8.871,8.8787,232596.8163
2013-04-05 13:40:00,23.22,23.24,23.2,23.23,236635.7804704205,8.8787,8.8863,8.871,8.8825,236635.7805
2013-04-05 13:50:00,23.22,23.24,23.2,23.2,177476.8353528154,8.8787,8.8863,8.871,8.871,177476.8354
2013-04-05 14:00:00,23.2,23.22,23.18,23.2,181040.62722737,8.871,8.8787,8.8634,8.871,181040.6272
2013-04-05 14:10:00,23.21,23.21,23.17,23.19,188880.96935138988,8.8748,8.8748,8.8595,8.8672,188880.9694
2013-04-05 14:20:00,23.18,23.23,23.18,23.23,209788.54834877644,8.8634,8.8825,8.8634,8.8825,209788.5483
2013-04-05 14:30:00,23.23,23.25,23.22,23.25,208125.44547398432,8.8825,8.8901,8.8787,8.8901,208125.4455
2013-04-05 14:40:00,23.25,23.26,23.23,23.25,212164.40959847943,8.8901,8.894,8.8825,8.8901,212164.4096
2013-04-05 14:50:00,23.25,23.27,23.23,23.24,251841.29246851985,8.8901,8.8978,8.8825,8.8863,251841.2925
2013-04-05 15:00:00,23.24,23.25,23.21,23.24,377049.1803278689,8.8863,8.8901,8.8748,8.8863,377049.1803
2013-04-05 15:10:00,23.23,23.24,23.22,23.22,209313.37609883584,8.8825,8.8863,8.8787,8.8787,209313.3761
2013-04-05 15:20:00,23.22,23.25,23.2,23.25,736279.4012829651,8.8787,8.8901,8.871,8.8901,736279.4013
2013-04-05 15:30:00,23.24,23.32,23.24,23.31,682822.5231646472,8.8863,8.9169,8.8863,8.9131,682822.5232
2013-04-05 15:40:00,23.31,23.38,23.31,23.38,650510.8101686862,8.9131,8.9398,8.9131,8.9398,650510.8102
2013-04-05 15:50:00,23.38,23.4,23.35,23.36,977429.3181278212,8.9398,8.9475,8.9284,8.9322,977429.3181
2013-04-08 09:30:00,23.33,23.51,23.27,23.29,741031.1237823712,8.9207,8.9895,8.8978,8.9054,741031.1238
2013-04-08 09:40:00,23.3,23.79,23.28,23.73,2306961.27346163,8.9093,9.0966,8.9016,9.0737,2306961.2735
2013-04-08 09:50:00,23.73,23.92,23.61,23.85,2283440.24708957,9.0737,9.1463,9.0278,9.1196,2283440.2471
2013-04-08 10:00:00,23.85,23.87,23.6,23.61,1422428.1301971965,9.1196,9.1272,9.024,9.0278,1422428.1302
2013-04-08 10:10:00,23.61,23.65,23.44,23.49,1356379.1874554527,9.0278,9.0431,8.9628,8.9819,1356379.1875
2013-04-08 10:20:00,23.49,23.52,23.42,23.5,738180.0902827275,8.9819,8.9934,8.9551,8.9857,738180.0903
2013-04-08 10:30:00,23.5,23.56,23.47,23.49,799239.7244000951,8.9857,9.0087,8.9743,8.9819,799239.7244
2013-04-08 10:40:00,23.49,23.49,23.38,23.46,728201.4730339749,8.9819,8.9819,8.9398,8.9704,728201.473
2013-04-08 10:50:00,23.45,23.47,23.39,23.46,440009.5034449988,8.9666,8.9743,8.9437,8.9704,440009.5034
2013-04-08 11:00:00,23.46,23.5,23.44,23.45,372297.4578284628,8.9704,8.9857,8.9628,8.9666,372297.4578
2013-04-08 11:10:00,23.44,23.53,23.44,23.53,353052.9817058684,8.9628,8.9972,8.9628,8.9972,353052.9817
2013-04-08 11:20:00,23.53,23.58,23.46,23.47,578047.0420527442,8.9972,9.0163,8.9704,8.9743,578047.0421
2013-04-08 11:30:00,23.47,23.48,23.4,23.45,693276.3126633405,8.9743,8.9781,8.9475,8.9666,693276.3127
2013-04-08 11:40:00,23.45,23.5,23.43,23.47,195533.3808505584,8.9666,8.9857,8.959,8.9743,195533.3809
2013-04-08 11:50:00,23.47,23.52,23.45,23.48,306010.92896174866,8.9743,8.9934,8.9666,8.9781,306010.929
2013-04-08 12:00:00,23.47,23.48,23.43,23.43,155381.32573057734,8.9743,8.9781,8.959,8.959,155381.3257
2013-04-08 12:10:00,23.43,23.45,23.37,23.4,438108.8144452364,8.959,8.9666,8.936,8.9475,438108.8144
2013-04-08 12:20:00,23.4,23.44,23.38,23.41,210976.478973628,8.9475,8.9628,8.9398,8.9513,210976.479
2013-04-08 12:30:00,23.41,23.48,23.41,23.47,139700.6414825374,8.9513,8.9781,8.9513,8.9743,139700.6415
2013-04-08 12:40:00,23.47,23.5,23.45,23.46,142314.08885721074,8.9743,8.9857,8.9666,8.9704,142314.0889
2013-04-08 12:50:00,23.46,23.47,23.44,23.44,168448.56260394392,8.9704,8.9743,8.9628,8.9628,168448.5626
2013-04-08 13:00:00,23.45,23.45,23.41,23.42,262532.6680921834,8.9666,8.9666,8.9513,8.9551,262532.6681
2013-04-08 13:10:00,23.42,23.47,23.42,23.44,167973.39035400332,8.9551,8.9743,8.9551,8.9628,167973.3904
2013-04-08 13:20:00,23.44,23.46,23.41,23.43,133285.81610833926,8.9628,8.9704,8.9513,8.959,133285.8161
2013-04-08 13:30:00,23.43,23.45,23.41,23.42,95272.036113091,8.959,8.9666,8.9513,8.9551,95272.0361
2013-04-08 13:40:00,23.42,23.5,23.41,23.49,283915.4193395105,8.9551,8.9857,8.9513,8.9819,283915.4193
2013-04-08 13:50:00,23.49,23.51,23.46,23.49,183178.90235210265,8.9819,8.9895,8.9704,8.9819,183178.9024
2013-04-08 14:00:00,23.48,23.53,23.48,23.5,239724.40009503445,8.9781,8.9972,8.9781,8.9857,239724.4001
2013-04-08 14:10:00,23.51,23.56,23.5,23.53,328106.4385839867,8.9895,9.0087,8.9857,8.9972,328106.4386
2013-04-08 14:20:00,23.52,23.53,23.47,23.47,244000.9503444999,8.9934,8.9972,8.9743,8.9743,244000.9503
2013-04-08 14:30:00,23.47,23.48,23.45,23.45,196721.31147540984,8.9743,8.9781,8.9666,8.9666,196721.3115
2013-04-08 14:40:00,23.45,23.45,23.29,23.31,1015205.5119980994,8.9666,8.9666,8.9054,8.9131,1015205.512
2013-04-08 14:50:00,23.31,23.38,23.3,23.33,416963.6493228796,8.9131,8.9398,8.9093,8.9207,416963.6493
2013-04-08 15:00:00,23.33,23.41,23.33,23.38,321929.19933475886,8.9207,8.9513,8.9207,8.9398,321929.1993
2013-04-08 15:10:00,23.38,23.41,23.3,23.3,501306.7236873367,8.9398,8.9513,8.9093,8.9093,501306.7237
2013-04-08 15:20:00,23.31,23.38,23.3,23.38,349489.18983131385,8.9131,8.9398,8.9093,8.9398,349489.1898
2013-04-08 15:30:00,23.38,23.41,23.37,23.41,424803.9914468995,8.9398,8.9513,8.936,8.9513,424803.9914
2013-04-08 15:40:00,23.41,23.43,23.4,23.43,405559.515324305,8.9513,8.959,8.9475,8.959,405559.5153
2013-04-08 15:50:00,23.43,23.52,23.43,23.51,1453789.4986932764,8.959,8.9934,8.959,8.9895,1453789.4987
2013-04-09 09:30:00,23.33,23.57,23.33,23.53,729864.575908767,8.9207,9.0125,8.9207,8.9972,729864.5759
2013-04-09 09:40:00,23.54,23.55,23.46,23.48,293894.03658826323,9.001,9.0048,8.9704,8.9781,293894.0366
2013-04-09 09:50:00,23.47,23.47,23.4,23.42,286291.2805892136,8.9743,8.9743,8.9475,8.9551,286291.2806
2013-04-09 10:00:00,23.42,23.49,23.4,23.47,343549.53670705634,8.9551,8.9819,8.9475,8.9743,343549.5367
2013-04-09 10:10:00,23.47,23.55,23.44,23.46,422190.5440722262,8.9743,9.0048,8.9628,8.9704,422190.5441
2013-04-09 10:20:00,23.46,23.52,23.46,23.49,339985.7448325018,8.9704,8.9934,8.9704,8.9819,339985.7448
2013-04-09 10:30:00,23.49,23.51,23.47,23.48,323829.88833452127,8.9819,8.9895,8.9743,8.9781,323829.8883
2013-04-09 10:40:00,23.48,23.48,23.39,23.4,356379.18745545263,8.9781,8.9781,8.9437,8.9475,356379.1875
2013-04-09 10:50:00,23.4,23.42,23.37,23.39,350439.53433119506,8.9475,8.9551,8.936,8.9437,350439.5343
2013-04-09 11:00:00,23.39,23.4,23.35,23.39,212877.1679733904,8.9437,8.9475,8.9284,8.9437,212877.168
2013-04-09 11:10:00,23.39,23.41,23.28,23.32,269897.8379662628,8.9437,8.9513,8.9016,8.9169,269897.838
2013-04-09 11:20:00,23.32,23.37,23.31,23.34,374435.7329531955,8.9169,8.936,8.9131,8.9245,374435.733
2013-04-09 11:30:00,23.34,23.41,23.34,23.4,210976.478973628,8.9245,8.9513,8.9245,8.9475,210976.479
2013-04-09 11:40:00,23.4,23.43,23.4,23.43,266809.21834164887,8.9475,8.959,8.9475,8.959,266809.2183
2013-04-09 11:50:00,23.43,23.52,23.42,23.52,261819.90971727253,8.959,8.9934,8.9551,8.9934,261819.9097
2013-04-09 12:00:00,23.52,23.53,23.49,23.49,257305.7733428368,8.9934,8.9972,8.9819,8.9819,257305.7733
2013-04-09 12:10:00,23.49,23.52,23.48,23.48,138512.71085768592,8.9819,8.9934,8.9781,8.9781,138512.7109
2013-04-09 12:20:00,23.48,23.48,23.45,23.46,162984.08172962698,8.9781,8.9781,8.9666,8.9704,162984.0817
2013-04-09 12:30:00,23.47,23.5,23.46,23.47,298883.3452126396,8.9743,8.9857,8.9704,8.9743,298883.3452
2013-04-09 12:40:00,23.47,23.47,23.42,23.45,146590.6391066762,8.9743,8.9743,8.9551,8.9666,146590.6391
2013-04-09 12:50:00,23.44,23.47,23.44,23.45,121644.09598479448,8.9628,8.9743,8.9628,8.9666,121644.096
2013-04-09 13:00:00,23.45,23.49,23.45,23.47,211926.8234735092,8.9666,8.9819,8.9666,8.9743,211926.8235
2013-04-09 13:10:00,23.47,23.54,23.47,23.54,678070.8006652412,8.9743,9.001,8.9743,9.001,678070.8007
2013-04-09 13:20:00,23.53,23.57,23.51,23.55,464718.4604419102,8.9972,9.0125,8.9895,9.0048,464718.4604
2013-04-09 13:30:00,23.55,23.6,23.55,23.6,273224.043715847,9.0048,9.024,9.0048,9.024,273224.0437
2013-04-09 13:40:00,23.6,23.62,23.59,23.61,203373.7229745783,9.024,9.0316,9.0201,9.0278,203373.723
2013-04-09 13:50:00,23.61,23.61,23.58,23.58,201948.2062247565,9.0278,9.0278,9.0163,9.0163,201948.2062
2013-04-09 14:00:00,23.59,23.64,23.59,23.61,207887.85934901403,9.0201,9.0393,9.0201,9.0278,207887.8593
2013-04-09 14:10:00,23.61,23.64,23.58,23.64,259444.0484675695,9.0278,9.0393,9.0163,9.0393,259444.0485
2013-04-09 14:20:00,23.64,23.68,23.63,23.67,416963.6493228796,9.0393,9.0546,9.0354,9.0507,416963.6493
2013-04-09 14:30:00,23.67,23.69,23.65,23.66,249940.60346875744,9.0507,9.0584,9.0431,9.0469,249940.6035
2013-04-09 14:40:00,23.66,23.76,23.66,23.71,517462.5801853172,9.0469,9.0851,9.0469,9.066,517462.5802
2013-04-09 14:50:00,23.71,23.73,23.69,23.7,288904.7279638869,9.066,9.0737,9.0584,9.0622,288904.728
2013-04-09 15:00:00,23.7,23.73,23.67,23.69,469470.1829413162,9.0622,9.0737,9.0507,9.0584,469470.1829
2013-04-09 15:10:00,23.69,23.72,23.69,23.71,333095.747208363,9.0584,9.0698,9.0584,9.066,333095.7472
2013-04-09 15:20:00,23.71,23.71,23.66,23.68,383939.1779520076,9.066,9.066,9.0469,9.0546,383939.178
2013-04-09 15:30:00,23.68,23.69,23.63,23.65,430743.64457115706,9.0546,9.0584,9.0354,9.0431,430743.6446
2013-04-09 15:40:00,23.65,23.68,23.63,23.66,631979.0924210027,9.0431,9.0546,9.0354,9.0469,631979.0924
2013-04-09 15:50:00,23.67,23.67,23.57,23.6,1249703.0173437872,9.0507,9.0507,9.0125,9.024,1249703.0173
2013-04-10 09:30:00,23.71,23.84,23.69,23.78,602280.8267997149,9.066,9.1157,9.0584,9.0928,602280.8268
2013-04-10 09:40:00,23.78,23.87,23.69,23.86,539795.6759325255,9.0928,9.1272,9.0584,9.1234,539795.6759
2013-04-10 09:50:00,23.86,23.96,23.82,23.89,796863.8631503921,9.1234,9.1616,9.1081,9.1348,796863.8632
2013-04-10 10:00:00,23.89,24.05,23.89,24.04,947968.638631504,9.1348,9.196,9.1348,9.1922,947968.6386
2013-04-10 10:10:00,24.05,24.05,24.0,24.02,650035.6379187455,9.196,9.196,9.1769,9.1846,650035.6379
2013-04-10 10:20:00,24.02,24.03,23.97,24.01,630315.9895462105,9.1846,9.1884,9.1654,9.1807,630315.9895
2013-04-10 10:30:00,24.01,24.07,23.98,24.06,641720.123544785,9.1807,9.2037,9.1693,9.1999,641720.1235
2013-04-10 10:40:00,24.06,24.09,24.03,24.06,661439.7719173201,9.1999,9.2113,9.1884,9.1999,661439.7719
2013-04-10 10:50:00,24.06,24.12,24.02,24.12,530292.2309337135,9.1999,9.2228,9.1846,9.2228,530292.2309
2013-04-10 11:00:00,24.12,24.23,24.08,24.21,992634.8301259208,9.2228,9.2649,9.2075,9.2572,992634.8301
2013-04-10 11:10:00,24.22,24.23,24.13,24.13,350914.7065811357,9.261,9.2649,9.2266,9.2266,350914.7066
2013-04-10 11:20:00,24.13,24.16,24.1,24.16,349964.3620812545,9.2266,9.2381,9.2151,9.2381,349964.3621
2013-04-10 11:30:00,24.16,24.18,24.13,24.18,412687.0990734141,9.2381,9.2457,9.2266,9.2457,412687.0991
2013-04-10 11:40:00,24.18,24.24,24.18,24.22,769303.8726538371,9.2457,9.2687,9.2457,9.261,769303.8727
2013-04-10 11:50:00,24.22,24.23,24.15,24.16,488477.0729389404,9.261,9.2649,9.2343,9.2381,488477.0729
2013-04-10 12:00:00,24.16,24.17,24.11,24.17,405797.1014492754,9.2381,9.2419,9.219,9.2419,405797.1014
2013-04-10 12:10:00,24.17,24.18,24.14,24.16,283440.24708957,9.2419,9.2457,9.2304,9.2381,283440.2471
2013-04-10 12:20:00,24.16,24.17,24.11,24.11,230220.9550962224,9.2381,9.2419,9.219,9.219,230220.9551
2013-04-10 12:30:00,24.11,24.19,24.11,24.18,283915.4193395105,9.219,9.2496,9.219,9.2457,283915.4193
2013-04-10 12:40:00,24.18,24.21,24.18,24.2,202898.5507246377,9.2457,9.2572,9.2457,9.2534,202898.5507
2013-04-10 12:50:00,24.2,24.22,24.18,24.19,305060.58446186746,9.2534,9.261,9.2457,9.2496,305060.5845
2013-04-10 13:00:00,24.19,24.21,24.18,24.19,165835.11522927062,9.2496,9.2572,9.2457,9.2496,165835.1152
2013-04-10 13:10:00,24.19,24.2,24.17,24.18,195533.3808505584,9.2496,9.2534,9.2419,9.2457,195533.3809
2013-04-10 13:20:00,24.18,24.23,24.18,24.21,271798.5269660252,9.2457,9.2649,9.2457,9.2572,271798.527
2013-04-10 13:30:00,24.2,24.22,24.16,24.16,299358.5174625802,9.2534,9.261,9.2381,9.2381,299358.5175
2013-04-10 13:40:00,24.17,24.19,24.16,24.18,337609.8835827988,9.2419,9.2496,9.2381,9.2457,337609.8836
2013-04-10 13:50:00,24.18,24.18,24.14,24.16,170824.42385364696,9.2457,9.2457,9.2304,9.2381,170824.4239
2013-04-10 14:00:00,24.17,24.22,24.17,24.21,335709.19458303635,9.2419,9.261,9.2419,9.2572,335709.1946
2013-04-10 14:10:00,24.21,24.24,24.2,24.23,302447.13708719413,9.2572,9.2687,9.2534,9.2649,302447.1371
2013-04-10 14:20:00,24.23,24.24,24.18,24.2,262770.2542171537,9.2649,9.2687,9.2457,9.2534,262770.2542
2013-04-10 14:30:00,24.2,24.2,24.17,24.2,227369.9215965788,9.2534,9.2534,9.2419,9.2534,227369.9216
2013-04-10 14:40:00,24.2,24.22,24.19,24.21,255405.0843430744,9.2534,9.261,9.2496,9.2572,255405.0843
2013-04-10 14:50:00,24.21,24.21,24.18,24.2,226657.16322166787,9.2572,9.2572,9.2457,9.2534,226657.1632
2013-04-10 15:00:00,24.2,24.21,24.16,24.16,319315.7519600856,9.2534,9.2572,9.2381,9.2381,319315.752
2013-04-10 15:10:00,24.17,24.18,24.14,24.16,192919.93347588505,9.2419,9.2457,9.2304,9.2381,192919.9335
2013-04-10 15:20:00,24.16,24.17,24.15,24.16,340698.5032074127,9.2381,9.2419,9.2343,9.2381,340698.5032
2013-04-10 15:30:00,24.16,24.2,24.14,24.19,391066.7617011167,9.2381,9.2534,9.2304,9.2496,391066.7617
2013-04-10 15:40:00,24.19,24.19,24.16,24.18,698978.3796626277,9.2496,9.2496,9.2381,9.2457,698978.3797
2013-04-10 15:50:00,24.18,24.2,24.11,24.14,1504395.3433119506,9.2457,9.2534,9.219,9.2304,1504395.3433
2013-04-11 09:30:00,24.17,24.2,24.08,24.14,701591.827037301,9.2419,9.2534,9.2075,9.2304,701591.827
2013-04-11 09:40:00,24.14,24.38,24.14,24.32,539320.503682585,9.2304,9.3222,9.2304,9.2993,539320.5037
2013-04-11 09:50:00,24.32,24.35,24.24,24.24,483725.3504395344,9.2993,9.3107,9.2687,9.2687,483725.3504
2013-04-11 10:00:00,24.24,24.31,24.24,24.26,418864.338322642,9.2687,9.2954,9.2687,9.2763,418864.3383
2013-04-11 10:10:00,24.27,24.3,24.21,24.23,258731.2900926586,9.2802,9.2916,9.2572,9.2649,258731.2901
2013-04-11 10:20:00,24.24,24.32,24.24,24.3,255405.0843430744,9.2687,9.2993,9.2687,9.2916,255405.0843
2013-04-11 10:30:00,24.3,24.37,24.27,24.36,385127.1085768591,9.2916,9.3184,9.2802,9.3146,385127.1086
2013-04-11 10:40:00,24.36,24.4,24.31,24.32,400095.0344499881,9.3146,9.3299,9.2954,9.2993,400095.0344
2013-04-11 10:50:00,24.32,24.36,24.3,24.35,439534.33119505824,9.2993,9.3146,9.2916,9.3107,439534.3312
2013-04-11 11:00:00,24.35,24.36,24.31,24.33,267759.5628415301,9.3107,9.3146,9.2954,9.3031,267759.5628
2013-04-11 11:10:00,24.33,24.37,24.32,24.34,289379.9002138275,9.3031,9.3184,9.2993,9.3069,289379.9002
2013-04-11 11:20:00,24.34,24.39,24.34,24.37,359705.3932050368,9.3069,9.326,9.3069,9.3184,359705.3932
2013-04-11 11:30:00,24.37,24.37,24.27,24.27,171774.76835352817,9.3184,9.3184,9.2802,9.2802,171774.7684
2013-04-11 11:40:00,24.27,24.3,24.23,24.25,360893.3238298884,9.2802,9.2916,9.2649,9.2725,360893.3238
2013-04-11 11:50:00,24.25,24.31,24.24,24.31,274174.3882157282,9.2725,9.2954,9.2687,9.2954,274174.3882
2013-04-11 12:00:00,24.3,24.31,24.24,24.27,419577.0966975529,9.2916,9.2954,9.2687,9.2802,419577.0967
2013-04-11 12:10:00,24.27,24.29,24.25,24.28,151342.3616060822,9.2802,9.2878,9.2725,9.284,151342.3616
2013-04-11 12:20:00,24.28,24.32,24.27,24.31,176764.0769779045,9.284,9.2993,9.2802,9.2954,176764.077
2013-04-11 12:30:00,24.32,24.33,24.29,24.3,273936.80209075793,9.2993,9.3031,9.2878,9.2916,273936.8021
2013-04-11 12:40:00,24.3,24.32,24.26,24.27,339748.15870753146,9.2916,9.2993,9.2763,9.2802,339748.1587
2013-04-11 12:50:00,24.28,24.28,24.24,24.26,549536.7070563079,9.284,9.284,9.2687,9.2763,549536.7071
2013-04-11 13:00:00,24.26,24.35,24.26,24.34,338797.81420765026,9.2763,9.3107,9.2763,9.3069,338797.8142
2013-04-11 13:10:00,24.34,24.37,24.31,24.36,329531.9553338085,9.3069,9.3184,9.2954,9.3146,329531.9553
2013-04-11 13:20:00,24.36,24.39,24.35,24.38,230933.7134711333,9.3146,9.326,9.3107,9.3222,230933.7135
2013-04-11 13:30:00,24.39,24.42,24.36,24.4,409598.4794488002,9.326,9.3375,9.3146,9.3299,409598.4794
2013-04-11 13:40:00,24.4,24.42,24.35,24.36,237348.53884533144,9.3299,9.3375,9.3107,9.3146,237348.5388
2013-04-11 13:50:00,24.36,24.37,24.26,24.26,302684.7232121644,9.3146,9.3184,9.2763,9.2763,302684.7232
2013-04-11 14:00:00,24.27,24.31,24.24,24.28,275124.7327156094,9.2802,9.2954,9.2687,9.284,275124.7327
2013-04-11 14:10:00,24.28,24.29,24.24,24.28,169398.90710382513,9.284,9.2878,9.2687,9.284,169398.9071
2013-04-11 14:20:00,24.28,24.32,24.27,24.3,156569.25635542884,9.284,9.2993,9.2802,9.2916,156569.2564
2013-04-11 14:30:00,24.31,24.37,24.31,24.36,330007.1275837491,9.2954,9.3184,9.2954,9.3146,330007.1276
2013-04-11 14:40:00,24.36,24.39,24.34,24.35,277500.5939653124,9.3146,9.326,9.3069,9.3107,277500.594
2013-04-11 14:50:00,24.35,24.42,24.35,24.41,410073.6516987408,9.3107,9.3375,9.3107,9.3337,410073.6517
2013-04-11 15:00:00,24.41,24.43,24.38,24.41,334758.85008315515,9.3337,9.3413,9.3222,9.3337,334758.8501
2013-04-11 15:10:00,24.41,24.42,24.36,24.37,376574.0080779283,9.3337,9.3375,9.3146,9.3184,376574.0081
2013-04-11 15:20:00,24.36,24.37,24.34,24.37,380375.3860774531,9.3146,9.3184,9.3069,9.3184,380375.3861
2013-04-11 15:30:00,24.37,24.4,24.35,24.37,350677.12045616534,9.3184,9.3299,9.3107,9.3184,350677.1205
2013-04-11 15:40:00,24.36,24.36,24.32,24.33,598717.0349251603,9.3146,9.3146,9.2993,9.3031,598717.0349
2013-04-11 15:50:00,24.33,24.35,24.3,24.32,1386552.625326681,9.3031,9.3107,9.2916,9.2993,1386552.6253
2013-04-12 09:30:00,24.33,24.37,24.14,24.33,828225.2316464719,9.3031,9.3184,9.2304,9.3031,828225.2316
2013-04-12 09:40:00,24.34,24.37,24.31,24.36,158232.35923022096,9.3069,9.3184,9.2954,9.3146,158232.3592
2013-04-12 09:50:00,24.36,24.36,24.17,24.18,301734.3787122832,9.3146,9.3146,9.2419,9.2457,301734.3787
2013-04-12 10:00:00,24.18,24.19,24.09,24.15,439296.7450700879,9.2457,9.2496,9.2113,9.2343,439296.7451
2013-04-12 10:10:00,24.15,24.21,24.12,24.13,306248.5150867189,9.2343,9.2572,9.2228,9.2266,306248.5151
2013-04-12 10:20:00,24.13,24.13,24.02,24.09,444761.2259444048,9.2266,9.2266,9.1846,9.2113,444761.2259
2013-04-12 10:30:00,24.09,24.11,23.95,23.99,528629.1280589214,9.2113,9.219,9.1578,9.1731,528629.1281
2013-04-12 10:40:00,23.98,23.99,23.91,23.92,571632.216678546,9.1693,9.1731,9.1425,9.1463,571632.2167
2013-04-12 10:50:00,23.92,23.98,23.92,23.93,385602.28082679975,9.1463,9.1693,9.1463,9.1501,385602.2808
2013-04-12 11:00:00,23.93,23.95,23.91,23.92,288191.969588976,9.1501,9.1578,9.1425,9.1463,288191.9696
2013-04-12 11:10:00,23.92,24.03,23.92,24.03,251128.53409360893,9.1463,9.1884,9.1463,9.1884,251128.5341
2013-04-12 11:20:00,24.03,24.05,23.97,24.04,356616.7735804229,9.1884,9.196,9.1654,9.1922,356616.7736
2013-04-12 11:30:00,24.03,24.09,24.02,24.05,223093.3713471133,9.1884,9.2113,9.1846,9.196,223093.3713
2013-04-12 11:40:00,24.05,24.12,24.02,24.11,253504.39534331195,9.196,9.2228,9.1846,9.219,253504.3953
2013-04-12 11:50:00,24.12,24.18,24.12,24.15,260869.5652173913,9.2228,9.2457,9.2228,9.2343,260869.5652
2013-04-12 12:00:00,24.14,24.14,24.1,24.13,176051.3186029936,9.2304,9.2304,9.2151,9.2266,176051.3186
2013-04-12 12:10:00,24.13,24.13,24.11,24.12,110715.1342361606,9.2266,9.2266,9.219,9.2228,110715.1342
2013-04-12 12:20:00,24.12,24.12,24.09,24.09,97410.31123782371,9.2228,9.2228,9.2113,9.2113,97410.3112
2013-04-12 12:30:00,24.09,24.2,24.09,24.2,134711.3328581611,9.2113,9.2534,9.2113,9.2534,134711.3329
2013-04-12 12:40:00,24.2,24.22,24.14,24.16,176288.9047279639,9.2534,9.261,9.2304,9.2381,176288.9047
2013-04-12 12:50:00,24.16,24.19,24.15,24.18,129959.61035875505,9.2381,9.2496,9.2343,9.2457,129959.6104
2013-04-12 13:00:00,24.18,24.21,24.18,24.21,184842.00522689475,9.2457,9.2572,9.2457,9.2572,184842.0052
2013-04-12 13:10:00,24.21,24.21,24.15,24.16,148966.5003563792,9.2572,9.2572,9.2343,9.2381,148966.5004
2013-04-12 13:20:00,24.16,24.2,24.16,24.2,123544.7849845569,9.2381,9.2534,9.2381,9.2534,123544.785
2013-04-12 13:30:00,24.2,24.2,24.15,24.16,100498.93086243764,9.2534,9.2534,9.2343,9.2381,100498.9309
2013-04-12 13:40:00,24.15,24.18,24.14,24.16,93846.51936326918,9.2343,9.2457,9.2304,9.2381,93846.5194
2013-04-12 13:50:00,24.17,24.18,24.11,24.13,107626.51461154668,9.2419,9.2457,9.219,9.2266,107626.5146
2013-04-12 14:00:00,24.13,24.17,24.13,24.17,156331.67023045855,9.2266,9.2419,9.2266,9.2419,156331.6702
2013-04-12 14:10:00,24.17,24.18,24.12,24.13,218816.82109764792,9.2419,9.2457,9.2228,9.2266,218816.8211
2013-04-12 14:20:00,24.13,24.13,24.1,24.11,163696.8401045379,9.2266,9.2266,9.2151,9.219,163696.8401
2013-04-12 14:30:00,24.1,24.12,24.09,24.12,242813.0197196484,9.2151,9.2228,9.2113,9.2228,242813.0197
2013-04-12 14:40:00,24.11,24.12,24.06,24.06,551674.9821810407,9.219,9.2228,9.1999,9.1999,551674.9822
2013-04-12 14:50:00,24.06,24.09,24.06,24.08,239011.6417201236,9.1999,9.2113,9.1999,9.2075,239011.6417
2013-04-12 15:00:00,24.08,24.09,24.05,24.07,361843.6683297696,9.2075,9.2113,9.196,9.2037,361843.6683
2013-04-12 15:10:00,24.07,24.09,24.05,24.06,547160.845806605,9.2037,9.2113,9.196,9.1999,547160.8458
2013-04-12 15:20:00,24.06,24.08,24.05,24.05,545022.5706818722,9.1999,9.2075,9.196,9.196,545022.5707
2013-04-12 15:30:00,24.06,24.09,24.05,24.06,542884.2955571394,9.1999,9.2113,9.196,9.1999,542884.2956
2013-04-12 15:40:00,24.06,24.09,24.06,24.07,572820.1473033975,9.1999,9.2113,9.1999,9.2037,572820.1473
2013-04-12 15:50:00,24.07,24.14,24.07,24.12,1520788.785934901,9.2037,9.2304,9.2037,9.2228,1520788.7859
2013-04-15 09:30:00,24.07,24.19,23.98,24.18,689474.9346638157,9.2037,9.2496,9.1693,9.2457,689474.9347
2013-04-15 09:40:00,24.18,24.19,24.02,24.02,259681.6345925398,9.2457,9.2496,9.1846,9.1846,259681.6346
2013-04-15 09:50:00,24.02,24.11,23.98,24.1,404846.7569493942,9.1846,9.219,9.1693,9.2151,404846.7569
2013-04-15 10:00:00,24.09,24.09,23.93,23.97,424566.4053219292,9.2113,9.2113,9.1501,9.1654,424566.4053
2013-04-15 10:10:00,23.97,24.05,23.94,24.05,501306.7236873367,9.1654,9.196,9.154,9.196,501306.7237
2013-04-15 10:20:00,24.05,24.06,23.94,24.01,410311.2378237111,9.196,9.1999,9.154,9.1807,410311.2378
2013-04-15 10:30:00,24.0,24.01,23.93,23.97,570206.6999287242,9.1769,9.1807,9.1501,9.1654,570206.6999
2013-04-15 10:40:00,23.97,24.02,23.94,23.96,695889.7600380138,9.1654,9.1846,9.154,9.1616,695889.76
2013-04-15 10:50:00,23.96,23.97,23.88,23.9,471608.458066049,9.1616,9.1654,9.131,9.1387,471608.4581
2013-04-15 11:00:00,23.9,23.92,23.84,23.88,360893.3238298884,9.1387,9.1463,9.1157,9.131,360893.3238
2013-04-15 11:10:00,23.88,23.91,23.86,23.87,269422.6657163222,9.131,9.1425,9.1234,9.1272,269422.6657
2013-04-15 11:20:00,23.87,23.92,23.87,23.9,333095.747208363,9.1272,9.1463,9.1272,9.1387,333095.7472
2013-04-15 11:30:00,23.9,23.97,23.87,23.95,371109.5272036113,9.1387,9.1654,9.1272,9.1578,371109.5272
2013-04-15 11:40:00,23.96,24.0,23.89,23.9,371347.1133285816,9.1616,9.1769,9.1348,9.1387,371347.1133
2013-04-15 11:50:00,23.9,23.9,23.76,23.79,345212.6395818484,9.1387,9.1387,9.0851,9.0966,345212.6396
2013-04-15 12:00:00,23.8,23.84,23.73,23.84,301734.3787122832,9.1004,9.1157,9.0737,9.1157,301734.3787
2013-04-15 12:10:00,23.84,23.89,23.83,23.86,165597.5291043003,9.1157,9.1348,9.1119,9.1234,165597.5291
2013-04-15 12:20:00,23.86,23.87,23.79,23.82,189118.5554763602,9.1234,9.1272,9.0966,9.1081,189118.5555
2013-04-15 12:30:00,23.82,23.82,23.73,23.76,214065.09859824184,9.1081,9.1081,9.0737,9.0851,214065.0986
2013-04-15 12:40:00,23.76,23.78,23.68,23.71,261582.3235923022,9.0851,9.0928,9.0546,9.066,261582.3236
2013-04-15 12:50:00,23.71,23.74,23.65,23.66,700403.8964124495,9.066,9.0775,9.0431,9.0469,700403.8964
2013-04-15 13:00:00,23.67,23.68,23.62,23.65,704205.2744119744,9.0507,9.0546,9.0316,9.0431,704205.2744
2013-04-15 13:10:00,23.65,23.7,23.63,23.7,667854.5972915182,9.0431,9.0622,9.0354,9.0622,667854.5973
2013-04-15 13:20:00,23.69,23.73,23.68,23.71,168923.73485388453,9.0584,9.0737,9.0546,9.066,168923.7349
2013-04-15 13:30:00,23.71,23.72,23.66,23.72,234259.9192207175,9.066,9.0698,9.0469,9.0698,234259.9192
2013-04-15 13:40:00,23.71,23.72,23.63,23.67,300784.034212402,9.066,9.0698,9.0354,9.0507,300784.0342
2013-04-15 13:50:00,23.67,23.69,23.64,23.65,244713.7087194108,9.0507,9.0584,9.0393,9.0431,244713.7087
2013-04-15 14:00:00,23.65,23.65,23.56,23.62,361606.0822047992,9.0431,9.0431,9.0087,9.0316,361606.0822
2013-04-15 14:10:00,23.62,23.63,23.52,23.57,501544.30981230695,9.0316,9.0354,8.9934,9.0125,501544.3098
2013-04-15 14:20:00,23.56,23.6,23.54,23.59,479923.97244000953,9.0087,9.024,9.001,9.0201,479923.9724
2013-04-15 14:30:00,23.59,23.64,23.56,23.62,219767.16559752912,9.0201,9.0393,9.0087,9.0316,219767.1656
2013-04-15 14:40:00,23.62,23.68,23.62,23.67,775956.2841530055,9.0316,9.0546,9.0316,9.0507,775956.2842
2013-04-15 14:50:00,23.67,23.67,23.51,23.55,634830.1259206462,9.0507,9.0507,8.9895,9.0048,634830.1259
2013-04-15 15:00:00,23.55,23.55,23.44,23.48,1422903.3024471372,9.0048,9.0048,8.9628,8.9781,1422903.3024
2013-04-15 15:10:00,23.49,23.56,23.44,23.54,1061772.3924922785,8.9819,9.0087,8.9628,9.001,1061772.3925
2013-04-15 15:20:00,23.54,23.6,23.52,23.53,781420.7650273225,9.001,9.024,8.9934,8.9972,781420.765
2013-04-15 15:30:00,23.54,23.55,23.47,23.52,873604.1815157995,9.001,9.0048,8.9743,8.9934,873604.1815
2013-04-15 15:40:00,23.53,23.62,23.52,23.54,1082204.7992397244,8.9972,9.0316,8.9934,9.001,1082204.7992
2013-04-15 15:50:00,23.55,23.62,23.5,23.51,1402708.4818246614,9.0048,9.0316,8.9857,8.9895,1402708.4818
2013-04-16 09:30:00,23.65,23.87,23.57,23.81,1253979.5675932523,9.0431,9.1272,9.0125,9.1043,1253979.5676
2013-04-16 09:40:00,23.8,23.8,23.67,23.69,740080.7792824899,9.1004,9.1004,9.0507,9.0584,740080.7793
2013-04-16 09:50:00,23.69,23.76,23.65,23.75,482537.41981468286,9.0584,9.0851,9.0431,9.0813,482537.4198
2013-04-16 10:00:00,23.75,23.89,23.71,23.86,874792.112140651,9.0813,9.1348,9.066,9.1234,874792.1121
2013-04-16 10:10:00,23.86,23.88,23.79,23.81,691850.7959135186,9.1234,9.131,9.0966,9.1043,691850.7959
2013-04-16 10:20:00,23.81,23.82,23.76,23.76,498693.27631266334,9.1043,9.1081,9.0851,9.0851,498693.2763
2013-04-16 10:30:00,23.77,23.8,23.76,23.8,542646.7094321692,9.089,9.1004,9.0851,9.1004,542646.7094
2013-04-16 10:40:00,23.8,23.8,23.74,23.75,913043.4782608696,9.1004,9.1004,9.0775,9.0813,913043.4783
2013-04-16 10:50:00,23.75,23.77,23.74,23.77,242337.84746970772,9.0813,9.089,9.0775,9.089,242337.8475
2013-04-16 11:00:00,23.77,23.89,23.77,23.87,586124.9703017344,9.089,9.1348,9.089,9.1272,586124.9703
2013-04-16 11:10:00,23.88,24.0,23.87,23.97,654549.7742931813,9.131,9.1769,9.1272,9.1654,654549.7743
2013-04-16 11:20:00,23.97,23.97,23.9,23.93,419814.6828225232,9.1654,9.1654,9.1387,9.1501,419814.6828
2013-04-16 11:30:00,23.93,23.96,23.9,23.92,257543.35946780708,9.1501,9.1616,9.1387,9.1463,257543.3595
2013-04-16 11:40:00,23.93,23.97,23.92,23.97,243763.3642195296,9.1501,9.1654,9.1463,9.1654,243763.3642
2013-04-16 11:50:00,23.97,24.05,23.95,24.01,375386.0774530767,9.1654,9.196,9.1578,9.1807,375386.0775
2013-04-16 12:00:00,24.01,24.02,23.92,23.93,340936.089332383,9.1807,9.1846,9.1463,9.1501,340936.0893
2013-04-16 12:10:00,23.93,23.95,23.92,23.93,244000.9503444999,9.1501,9.1578,9.1463,9.1501,244000.9503
2013-04-16 12:20:00,23.93,23.95,23.92,23.92,304822.9983368971,9.1501,9.1578,9.1463,9.1463,304822.9983
2013-04-16 12:30:00,23.92,23.92,23.87,23.87,243525.7780945593,9.1463,9.1463,9.1272,9.1272,243525.7781
2013-04-16 12:40:00,23.87,23.89,23.87,23.87,180327.868852459,9.1272,9.1348,9.1272,9.1272,180327.8689
2013-04-16 12:50:00,23.87,23.95,23.87,23.95,209075.78997386555,9.1272,9.1578,9.1272,9.1578,209075.79
2013-04-16 13:00:00,23.95,23.96,23.93,23.95,250653.3618436684,9.1578,9.1616,9.1501,9.1578,250653.3618
2013-04-16 13:10:00,23.95,23.95,23.91,23.92,159182.70373010216,9.1578,9.1578,9.1425,9.1463,159182.7037
2013-04-16 13:20:00,23.92,23.95,23.92,23.94,158945.11760513188,9.1463,9.1578,9.1463,9.154,158945.1176
2013-04-16 13:30:00,23.93,23.95,23.92,23.93,152530.29223093373,9.1501,9.1578,9.1463,9.1501,152530.2922
2013-04-16 13:40:00,23.93,23.94,23.87,23.87,194345.4502257068,9.1501,9.154,9.1272,9.1272,194345.4502
2013-04-16 13:50:00,23.87,23.88,23.82,23.87,189831.3138512711,9.1272,9.131,9.1081,9.1272,189831.3139
2013-04-16 14:00:00,23.87,23.88,23.86,23.87,161558.56497980517,9.1272,9.131,9.1234,9.1272,161558.565
2013-04-16 14:10:00,23.87,23.88,23.85,23.86,362556.4267046804,9.1272,9.131,9.1196,9.1234,362556.4267
2013-04-16 14:20:00,23.85,23.87,23.83,23.86,284628.1777144215,9.1196,9.1272,9.1119,9.1234,284628.1777
2013-04-16 14:30:00,23.86,23.86,23.83,23.85,317890.2352102637,9.1234,9.1234,9.1119,9.1196,317890.2352
2013-04-16 14:40:00,23.86,23.89,23.85,23.88,227369.9215965788,9.1234,9.1348,9.1196,9.131,227369.9216
2013-04-16 14:50:00,23.88,23.89,23.83,23.84,354716.0845806605,9.131,9.1348,9.1119,9.1157,354716.0846
2013-04-16 15:00:00,23.84,23.89,23.84,23.87,326918.5079591352,9.1157,9.1348,9.1157,9.1272,326918.508
2013-04-16 15:10:00,23.87,23.91,23.86,23.88,271085.76859111426,9.1272,9.1425,9.1234,9.131,271085.7686
2013-04-16 15:20:00,23.88,23.93,23.87,23.92,419577.0966975529,9.131,9.1501,9.1272,9.1463,419577.0967
2013-04-16 15:30:00,23.92,23.93,23.9,23.92,653124.2575433595,9.1463,9.1501,9.1387,9.1463,653124.2575
2013-04-16 15:40:00,23.92,23.93,23.91,23.92,578047.0420527442,9.1463,9.1501,9.1425,9.1463,578047.0421
2013-04-16 15:50:00,23.92,24.01,23.91,24.0,2304585.4122119267,9.1463,9.1807,9.1425,9.1769,2304585.4122
2013-04-17 09:30:00,23.78,23.87,23.7,23.84,980280.351627465,9.0928,9.1272,9.0622,9.1157,980280.3516
2013-04-17 09:40:00,23.84,23.89,23.78,23.86,592539.7956759325,9.1157,9.1348,9.0928,9.1234,592539.7957
2013-04-17 09:50:00,23.87,23.92,23.83,23.83,496792.5873129009,9.1272,9.1463,9.1119,9.1119,496792.5873
2013-04-17 10:00:00,23.84,23.89,23.79,23.81,827987.6455215015,9.1157,9.1348,9.0966,9.1043,827987.6455
2013-04-17 10:10:00,23.81,23.85,23.71,23.72,1338322.6419577098,9.1043,9.1196,9.066,9.0698,1338322.642
2013-04-17 10:20:00,23.71,23.83,23.68,23.77,1223330.9574720836,9.066,9.1119,9.0546,9.089,1223330.9575
2013-04-17 10:30:00,23.77,23.81,23.73,23.74,551674.9821810407,9.089,9.1043,9.0737,9.0775,551674.9822
2013-04-17 10:40:00,23.74,23.76,23.59,23.59,702542.1715371823,9.0775,9.0851,9.0201,9.0201,702542.1715
2013-04-17 10:50:00,23.59,23.65,23.44,23.46,975766.2152530293,9.0201,9.0431,8.9628,8.9704,975766.2153
2013-04-17 11:00:00,23.46,23.65,23.46,23.64,1256355.4288429555,8.9704,9.0431,8.9704,9.0393,1256355.4288
2013-04-17 11:10:00,23.62,23.67,23.57,23.67,647422.1905440722,9.0316,9.0507,9.0125,9.0507,647422.1905
2013-04-17 11:20:00,23.66,23.73,23.63,23.64,712283.2026609646,9.0469,9.0737,9.0354,9.0393,712283.2027
2013-04-17 11:30:00,23.64,23.67,23.56,23.67,383939.1779520076,9.0393,9.0507,9.0087,9.0507,383939.178
2013-04-17 11:40:00,23.67,23.75,23.66,23.73,441672.6063197909,9.0507,9.0813,9.0469,9.0737,441672.6063
2013-04-17 11:50:00,23.72,23.75,23.67,23.73,461629.8408172963,9.0698,9.0813,9.0507,9.0737,461629.8408
2013-04-17 12:00:00,23.73,23.77,23.6,23.61,378474.6970776907,9.0737,9.089,9.024,9.0278,378474.6971
2013-04-17 12:10:00,23.61,23.66,23.56,23.57,440247.0895699691,9.0278,9.0469,9.0087,9.0125,440247.0896
2013-04-17 12:20:00,23.57,23.62,23.52,23.52,440484.67569493945,9.0125,9.0316,8.9934,8.9934,440484.6757
2013-04-17 12:30:00,23.52,23.6,23.52,23.57,290092.6585887384,8.9934,9.024,8.9934,9.0125,290092.6586
2013-04-17 12:40:00,23.57,23.63,23.49,23.49,763364.2195295795,9.0125,9.0354,8.9819,8.9819,763364.2195
2013-04-17 12:50:00,23.49,23.63,23.47,23.63,442860.5369446424,8.9819,9.0354,8.9743,9.0354,442860.5369
2013-04-17 13:00:00,23.63,23.68,23.6,23.63,261819.90971727253,9.0354,9.0546,9.024,9.0354,261819.9097
2013-04-17 13:10:00,23.63,23.65,23.57,23.58,301021.6203373723,9.0354,9.0431,9.0125,9.0163,301021.6203
2013-04-17 13:20:00,23.58,23.67,23.57,23.63,376574.0080779283,9.0163,9.0507,9.0125,9.0354,376574.0081
2013-04-17 13:30:00,23.62,23.65,23.6,23.63,469232.59681634593,9.0316,9.0431,9.024,9.0354,469232.5968
2013-04-17 13:40:00,23.62,23.68,23.6,23.65,442385.36469470186,9.0316,9.0546,9.024,9.0431,442385.3647
2013-04-17 13:50:00,23.66,23.66,23.59,23.61,314088.8572107389,9.0469,9.0469,9.0201,9.0278,314088.8572
2013-04-17 14:00:00,23.61,23.67,23.59,23.6,351627.46495604655,9.0278,9.0507,9.0201,9.024,351627.465
2013-04-17 14:10:00,23.6,23.66,23.57,23.62,403183.65407460206,9.024,9.0469,9.0125,9.0316,403183.6541
2013-04-17 14:20:00,23.62,23.63,23.49,23.57,333095.747208363,9.0316,9.0354,8.9819,9.0125,333095.7472
2013-04-17 14:30:00,23.57,23.59,23.5,23.5,416250.89094796864,9.0125,9.0201,8.9857,8.9857,416250.8909
2013-04-17 14:40:00,23.5,23.52,23.42,23.47,597529.1043003089,8.9857,8.9934,8.9551,8.9743,597529.1043
2013-04-17 14:50:00,23.47,23.59,23.45,23.59,505345.6878118318,8.9743,9.0201,8.9666,9.0201,505345.6878
2013-04-17 15:00:00,23.58,23.67,23.56,23.64,889760.03801378,9.0163,9.0507,9.0087,9.0393,889760.038
2013-04-17 15:10:00,23.64,23.72,23.63,23.65,832026.6096459967,9.0393,9.0698,9.0354,9.0431,832026.6096
2013-04-17 15:20:00,23.66,23.69,23.63,23.65,673319.0781658351,9.0469,9.0584,9.0354,9.0431,673319.0782
2013-04-17 15:30:00,23.65,23.66,23.54,23.57,866239.0116417202,9.0431,9.0469,9.001,9.0125,866239.0116
2013-04-17 15:40:00,23.58,23.66,23.54,23.64,1197196.4837253506,9.0163,9.0469,9.001,9.0393,1197196.4837
2013-04-17 15:50:00,23.64,23.69,23.6,23.62,2541458.778807318,9.0393,9.0584,9.024,9.0316,2541458.7788
2013-04-18 09:30:00,22.66,22.73,22.31,22.33,8488477.072938941,8.6645,8.6913,8.5307,8.5384,8488477.0729
2013-04-18 09:40:00,22.33,22.52,22.31,22.42,5210263.720598717,8.5384,8.611,8.5307,8.5728,5210263.7206
2013-04-18 09:50:00,22.42,22.52,22.33,22.34,2704205.2744119745,8.5728,8.611,8.5384,8.5422,2704205.2744
2013-04-18 10:00:00,22.34,22.34,22.19,22.22,3177001.663102875,8.5422,8.5422,8.4848,8.4963,3177001.6631
2013-04-18 10:10:00,22.22,22.43,22.21,22.43,2831313.851271086,8.4963,8.5766,8.4925,8.5766,2831313.8513
2013-04-18 10:20:00,22.43,22.51,22.38,22.5,1602993.5851746255,8.5766,8.6072,8.5575,8.6034,1602993.5852
2013-04-18 10:30:00,22.5,22.83,22.5,22.71,3440959.84794488,8.6034,8.7295,8.6034,8.6837,3440959.8479
2013-04-18 10:40:00,22.71,22.76,22.6,22.75,1783083.8679021143,8.6837,8.7028,8.6416,8.6989,1783083.8679
2013-04-18 10:50:00,22.75,22.78,22.57,22.58,1466619.1494416727,8.6989,8.7104,8.6301,8.6339,1466619.1494
2013-04-18 11:00:00,22.58,22.59,22.42,22.53,1469470.1829413162,8.6339,8.6378,8.5728,8.6148,1469470.1829
2013-04-18 11:10:00,22.52,22.6,22.5,22.56,877167.9733903541,8.611,8.6416,8.6034,8.6263,877167.9734
2013-04-18 11:20:00,22.56,22.64,22.53,22.53,822047.992397244,8.6263,8.6569,8.6148,8.6148,822047.9924
2013-04-18 11:30:00,22.53,22.59,22.48,22.51,641007.365169874,8.6148,8.6378,8.5957,8.6072,641007.3652
2013-04-18 11:40:00,22.51,22.55,22.43,22.51,891898.3131385128,8.6072,8.6225,8.5766,8.6072,891898.3131
2013-04-18 11:50:00,22.52,22.53,22.44,22.5,723449.7505345688,8.611,8.6148,8.5804,8.6034,723449.7505
2013-04-18 12:00:00,22.5,22.52,22.42,22.42,601092.8961748634,8.6034,8.611,8.5728,8.5728,601092.8962
2013-04-18 12:10:00,22.42,22.52,22.42,22.45,574245.6640532193,8.5728,8.611,8.5728,8.5842,574245.6641
2013-04-18 12:20:00,22.45,22.46,22.39,22.41,592302.2095509622,8.5842,8.5881,8.5613,8.5689,592302.2096
2013-04-18 12:30:00,22.41,22.43,22.36,22.36,495129.4844381088,8.5689,8.5766,8.5498,8.5498,495129.4844
2013-04-18 12:40:00,22.36,22.45,22.36,22.37,616773.5804229033,8.5498,8.5842,8.5498,8.5536,616773.5804
2013-04-18 12:50:00,22.37,22.39,22.29,22.3,664290.8054169636,8.5536,8.5613,8.5231,8.5269,664290.8054
2013-04-18 13:00:00,22.29,22.33,22.27,22.31,436208.125445474,8.5231,8.5384,8.5154,8.5307,436208.1254
2013-04-18 13:10:00,22.31,22.34,22.25,22.28,650748.3962936564,8.5307,8.5422,8.5078,8.5192,650748.3963
2013-04-18 13:20:00,22.28,22.3,22.27,22.3,468519.838441435,8.5192,8.5269,8.5154,8.5269,468519.8384
2013-04-18 13:30:00,22.3,22.34,22.28,22.31,946305.5357567118,8.5269,8.5422,8.5192,8.5307,946305.5358
2013-04-18 13:40:00,22.31,22.32,22.29,22.31,550487.0515561891,8.5307,8.5345,8.5231,8.5307,550487.0516
2013-04-18 13:50:00,22.31,22.35,22.3,22.3,559752.9104300309,8.5307,8.546,8.5269,8.5269,559752.9104
2013-04-18 14:00:00,22.3,22.31,22.22,22.23,882157.2820147304,8.5269,8.5307,8.4963,8.5001,882157.282
2013-04-18 14:10:00,22.23,22.29,22.22,22.27,648847.707293894,8.5001,8.5231,8.4963,8.5154,648847.7073
2013-04-18 14:20:00,22.27,22.41,22.26,22.38,1175100.9741031125,8.5154,8.5689,8.5116,8.5575,1175100.9741
2013-04-18 14:30:00,22.38,22.4,22.3,22.3,617723.9249227846,8.5575,8.5651,8.5269,8.5269,617723.9249
2013-04-18 14:40:00,22.3,22.36,22.28,22.3,797814.2076502732,8.5269,8.5498,8.5192,8.5269,797814.2077
2013-04-18 14:50:00,22.3,22.32,22.28,22.31,677120.4561653599,8.5269,8.5345,8.5192,8.5307,677120.4562
2013-04-18 15:00:00,22.31,22.34,22.27,22.34,996198.6220004752,8.5307,8.5422,8.5154,8.5422,996198.622
2013-04-18 15:10:00,22.33,22.39,22.31,22.32,1031598.9546210502,8.5384,8.5613,8.5307,8.5345,1031598.9546
2013-04-18 15:20:00,22.32,22.33,22.26,22.29,1005226.8947493468,8.5345,8.5384,8.5116,8.5231,1005226.8947
2013-04-18 15:30:00,22.29,22.32,22.24,22.26,1138750.2969826562,8.5231,8.5345,8.5039,8.5116,1138750.297
2013-04-18 15:40:00,22.26,22.32,22.24,22.3,1329294.3692088383,8.5116,8.5345,8.5039,8.5269,1329294.3692
2013-04-18 15:50:00,22.3,22.31,22.23,22.23,2757899.7386552626,8.5269,8.5307,8.5001,8.5001,2757899.7387
2013-04-19 09:30:00,22.21,22.27,21.91,22.08,3897362.7940128297,8.4925,8.5154,8.3778,8.4428,3897362.794
2013-04-19 09:40:00,22.08,22.11,22.03,22.05,1178664.765977667,8.4428,8.4542,8.4236,8.4313,1178664.766
2013-04-19 09:50:00,22.06,22.13,22.04,22.11,1307674.031836541,8.4351,8.4619,8.4275,8.4542,1307674.0318
2013-04-19 10:00:00,22.11,22.3,22.1,22.25,1266809.2183416488,8.4542,8.5269,8.4504,8.5078,1266809.2183
2013-04-19 10:10:00,22.25,22.36,22.19,22.34,1435970.5393205038,8.5078,8.5498,8.4848,8.5422,1435970.5393
2013-04-19 10:20:00,22.34,22.34,22.16,22.2,756236.6357804704,8.5422,8.5422,8.4733,8.4886,756236.6358
2013-04-19 10:30:00,22.2,22.3,22.2,22.26,652886.6714183892,8.4886,8.5269,8.4886,8.5116,652886.6714
2013-04-19 10:40:00,22.26,22.31,22.22,22.25,720123.5447849846,8.5116,8.5307,8.4963,8.5078,720123.5448
2013-04-19 10:50:00,22.25,22.29,22.23,22.27,458778.8073176527,8.5078,8.5231,8.5001,8.5154,458778.8073
2013-04-19 11:00:00,22.27,22.31,22.27,22.3,769303.8726538371,8.5154,8.5307,8.5154,8.5269,769303.8727
2013-04-19 11:10:00,22.3,22.31,22.27,22.29,430268.4723212164,8.5269,8.5307,8.5154,8.5231,430268.4723
2013-04-19 11:20:00,22.29,22.38,22.29,22.31,606082.2047992398,8.5231,8.5575,8.5231,8.5307,606082.2048
2013-04-19 11:30:00,22.31,22.4,22.3,22.37,607507.7215490616,8.5307,8.5651,8.5269,8.5536,607507.7215
2013-04-19 11:40:00,22.37,22.37,22.3,22.32,360655.737704918,8.5536,8.5536,8.5269,8.5345,360655.7377
2013-04-19 11:50:00,22.33,22.34,22.3,22.32,260869.5652173913,8.5384,8.5422,8.5269,8.5345,260869.5652
2013-04-19 12:00:00,22.32,22.34,22.3,22.32,353290.56783083867,8.5345,8.5422,8.5269,8.5345,353290.5678
2013-04-19 12:10:00,22.32,22.32,22.27,22.28,470420.5274411974,8.5345,8.5345,8.5154,8.5192,470420.5274
2013-04-19 12:20:00,22.28,22.3,22.27,22.3,333095.747208363,8.5192,8.5269,8.5154,8.5269,333095.7472
2013-04-19 12:30:00,22.3,22.31,22.28,22.29,271798.5269660252,8.5269,8.5307,8.5192,8.5231,271798.527
2013-04-19 12:40:00,22.28,22.29,22.2,22.23,366832.9769541459,8.5192,8.5231,8.4886,8.5001,366832.977
2013-04-19 12:50:00,22.23,22.24,22.17,22.17,445473.98431931576,8.5001,8.5039,8.4772,8.4772,445473.9843
2013-04-19 13:00:00,22.17,22.18,22.11,22.13,557614.6353052981,8.4772,8.481,8.4542,8.4619,557614.6353
2013-04-19 13:10:00,22.13,22.14,22.1,22.11,402233.30957472086,8.4619,8.4657,8.4504,8.4542,402233.3096
2013-04-19 13:20:00,22.11,22.14,22.1,22.14,411736.7545735329,8.4542,8.4657,8.4504,8.4657,411736.7546
2013-04-19 13:30:00,22.14,22.14,22.11,22.14,315039.2017106201,8.4657,8.4657,8.4542,8.4657,315039.2017
2013-04-19 13:40:00,22.14,22.14,22.08,22.1,444523.63981943455,8.4657,8.4657,8.4428,8.4504,444523.6398
2013-04-19 13:50:00,22.1,22.12,22.09,22.11,460679.4963174151,8.4504,8.4581,8.4466,8.4542,460679.4963
2013-04-19 14:00:00,22.11,22.13,22.09,22.11,803516.2746495605,8.4542,8.4619,8.4466,8.4542,803516.2746
2013-04-19 14:10:00,22.11,22.15,22.11,22.13,330957.47208363033,8.4542,8.4695,8.4542,8.4619,330957.4721
2013-04-19 14:20:00,22.13,22.14,22.08,22.08,546448.087431694,8.4619,8.4657,8.4428,8.4428,546448.0874
2013-04-19 14:30:00,22.08,22.11,22.02,22.03,721311.475409836,8.4428,8.4542,8.4198,8.4236,721311.4754
2013-04-19 14:40:00,22.03,22.06,21.99,22.01,753623.1884057971,8.4236,8.4351,8.4083,8.416,753623.1884
2013-04-19 14:50:00,22.01,22.03,21.94,21.95,624851.5086718936,8.416,8.4236,8.3892,8.393,624851.5087
2013-04-19 15:00:00,21.95,21.95,21.87,21.92,1391304.347826087,8.393,8.393,8.3625,8.3816,1391304.3478
2013-04-19 15:10:00,21.92,21.93,21.84,21.87,954145.8778807318,8.3816,8.3854,8.351,8.3625,954145.8779
2013-04-19 15:20:00,21.87,22.0,21.86,21.99,2341173.675457353,8.3625,8.4122,8.3586,8.4083,2341173.6755
2013-04-19 15:30:00,22.0,22.02,21.96,22.02,894036.5882632454,8.4122,8.4198,8.3969,8.4198,894036.5883
2013-04-19 15:40:00,22.02,22.07,22.01,22.07,1593252.5540508437,8.4198,8.4389,8.416,8.4389,1593252.5541
2013-04-19 15:50:00,22.06,22.09,22.05,22.05,3163221.6678545973,8.4351,8.4466,8.4313,8.4313,3163221.6679
2013-04-22 09:30:00,21.95,22.02,21.9,21.91,1822760.750772155,8.393,8.4198,8.3739,8.3778,1822760.7508
2013-04-22 09:40:00,21.91,21.91,21.71,21.72,1298170.5868377287,8.3778,8.3778,8.3013,8.3051,1298170.5868
2013-04-22 09:50:00,21.71,21.82,21.71,21.74,1179852.6966025184,8.3013,8.3433,8.3013,8.3128,1179852.6966
2013-04-22 10:00:00,21.74,21.76,21.61,21.62,1228320.26609646,8.3128,8.3204,8.263,8.2669,1228320.2661
2013-04-22 10:10:00,21.61,21.64,21.53,21.56,1862675.2197671656,8.263,8.2745,8.2325,8.2439,1862675.2198
2013-04-22 10:20:00,21.56,21.63,21.55,21.59,2011166.5478736043,8.2439,8.2707,8.2401,8.2554,2011166.5479
2013-04-22 10:30:00,21.59,21.64,21.54,21.63,1591589.4511760513,8.2554,8.2745,8.2363,8.2707,1591589.4512
2013-04-22 10:40:00,21.63,21.69,21.61,21.68,833689.7125207888,8.2707,8.2936,8.263,8.2898,833689.7125
2013-04-22 10:50:00,21.67,21.76,21.67,21.7,1173675.4573532906,8.286,8.3204,8.286,8.2975,1173675.4574
2013-04-22 11:00:00,21.71,21.71,21.67,21.68,560465.6688049418,8.3013,8.3013,8.286,8.2898,560465.6688
2013-04-22 11:10:00,21.68,21.71,21.65,21.71,705155.6189118556,8.2898,8.3013,8.2783,8.3013,705155.6189
2013-04-22 11:20:00,21.71,21.74,21.67,21.68,428605.3694464244,8.3013,8.3128,8.286,8.2898,428605.3694
2013-04-22 11:30:00,21.69,21.8,21.68,21.8,374435.7329531955,8.2936,8.3357,8.2898,8.3357,374435.733
2013-04-22 11:40:00,21.8,21.82,21.73,21.75,559515.3243050606,8.3357,8.3433,8.3089,8.3166,559515.3243
2013-04-22 11:50:00,21.75,21.79,21.75,21.78,368020.9075789974,8.3166,8.3319,8.3166,8.328,368020.9076
2013-04-22 12:00:00,21.78,21.91,21.76,21.9,605844.6186742694,8.328,8.3778,8.3204,8.3739,605844.6187
2013-04-22 12:10:00,21.9,21.95,21.83,21.85,559990.4965550012,8.3739,8.393,8.3472,8.3548,559990.4966
2013-04-22 12:20:00,21.85,21.87,21.84,21.85,191256.8306010929,8.3548,8.3625,8.351,8.3548,191256.8306
2013-04-22 12:30:00,21.86,21.88,21.85,21.87,364219.52957947255,8.3586,8.3663,8.3548,8.3625,364219.5296
2013-04-22 12:40:00,21.87,21.87,21.83,21.84,604419.1019244476,8.3625,8.3625,8.3472,8.351,604419.1019
2013-04-22 12:50:00,21.85,21.85,21.77,21.77,379662.6277025422,8.3548,8.3548,8.3242,8.3242,379662.6277
2013-04-22 13:00:00,21.78,21.78,21.75,21.76,346400.57020669995,8.328,8.328,8.3166,8.3204,346400.5702
2013-04-22 13:10:00,21.76,21.78,21.72,21.72,460917.0824423854,8.3204,8.328,8.3051,8.3051,460917.0824
2013-04-22 13:20:00,21.73,21.74,21.71,21.74,311237.82371109526,8.3089,8.3128,8.3013,8.3128,311237.8237
2013-04-22 13:30:00,21.74,21.78,21.74,21.74,264908.52934188646,8.3128,8.328,8.3128,8.3128,264908.5293
2013-04-22 13:40:00,21.74,21.76,21.73,21.74,417676.4076977905,8.3128,8.3204,8.3089,8.3128,417676.4077
2013-04-22 13:50:00,21.74,21.76,21.72,21.72,575671.1808030411,8.3128,8.3204,8.3051,8.3051,575671.1808
2013-04-22 14:00:00,21.72,21.76,21.71,21.71,537182.2285578522,8.3051,8.3204,8.3013,8.3013,537182.2286
2013-04-22 14:10:00,21.72,21.8,21.71,21.79,643620.8125445474,8.3051,8.3357,8.3013,8.3319,643620.8125
2013-04-22 14:20:00,21.79,21.81,21.77,21.8,1089807.555238774,8.3319,8.3395,8.3242,8.3357,1089807.5552
2013-04-22 14:30:00,21.79,21.82,21.79,21.81,515561.8911855548,8.3319,8.3433,8.3319,8.3395,515561.8912
2013-04-22 14:40:00,21.81,21.82,21.77,21.77,375148.4913281064,8.3395,8.3433,8.3242,8.3242,375148.4913
2013-04-22 14:50:00,21.77,21.79,21.76,21.76,421002.61344737466,8.3242,8.3319,8.3204,8.3204,421002.6134
2013-04-22 15:00:00,21.76,21.77,21.75,21.76,542646.7094321692,8.3204,8.3242,8.3166,8.3204,542646.7094
2013-04-22 15:10:00,21.76,21.79,21.76,21.78,641720.123544785,8.3204,8.3319,8.3204,8.328,641720.1235
2013-04-22 15:20:00,21.77,21.79,21.73,21.74,768115.9420289855,8.3242,8.3319,8.3089,8.3128,768115.942
2013-04-22 15:30:00,21.74,21.76,21.72,21.75,962461.3922546924,8.3128,8.3204,8.3051,8.3166,962461.3923
2013-04-22 15:40:00,21.75,21.76,21.71,21.72,1181278.2133523405,8.3166,8.3204,8.3013,8.3051,1181278.2134
2013-04-22 15:50:00,21.72,21.75,21.68,21.73,2258256.117842718,8.3051,8.3166,8.2898,8.3089,2258256.1178
2013-04-23 09:30:00,21.87,22.08,21.82,22.08,2146590.6391066764,8.3625,8.4428,8.3433,8.4428,2146590.6391
2013-04-23 09:40:00,22.08,22.21,22.05,22.19,1277738.1800902828,8.4428,8.4925,8.4313,8.4848,1277738.1801
2013-04-23 09:50:00,22.19,22.21,22.08,22.1,1337134.7113328583,8.4848,8.4925,8.4428,8.4504,1337134.7113
2013-04-23 10:00:00,22.11,22.11,22.03,22.07,677120.4561653599,8.4542,8.4542,8.4236,8.4389,677120.4562
2013-04-23 10:10:00,22.07,22.12,22.07,22.11,811119.0306486101,8.4389,8.4581,8.4389,8.4542,811119.0306
2013-04-23 10:20:00,22.11,22.12,22.05,22.1,745307.6740318366,8.4542,8.4581,8.4313,8.4504,745307.674
2013-04-23 10:30:00,22.1,22.13,22.08,22.09,906866.2390116416,8.4504,8.4619,8.4428,8.4466,906866.239
2013-04-23 10:40:00,22.08,22.12,22.07,22.09,566880.49417914,8.4428,8.4581,8.4389,8.4466,566880.4942
2013-04-23 10:50:00,22.08,22.13,22.05,22.06,535281.5395580898,8.4428,8.4619,8.4313,8.4351,535281.5396
2013-04-23 11:00:00,22.06,22.08,22.04,22.07,482537.41981468286,8.4351,8.4428,8.4275,8.4389,482537.4198
2013-04-23 11:10:00,22.07,22.08,22.01,22.06,441672.6063197909,8.4389,8.4428,8.416,8.4351,441672.6063
2013-04-23 11:20:00,22.06,22.08,22.04,22.07,491328.106438584,8.4351,8.4428,8.4275,8.4389,491328.1064
2013-04-23 11:30:00,22.07,22.11,22.06,22.1,573295.3195533381,8.4389,8.4542,8.4351,8.4504,573295.3196
2013-04-23 11:40:00,22.1,22.16,22.09,22.16,608933.2382988833,8.4504,8.4733,8.4466,8.4733,608933.2383
2013-04-23 11:50:00,22.16,22.16,22.11,22.13,616535.9942979331,8.4733,8.4733,8.4542,8.4619,616535.9943
2013-04-23 12:00:00,22.13,22.13,22.08,22.1,336421.9529579473,8.4619,8.4619,8.4428,8.4504,336421.953
2013-04-23 12:10:00,22.09,22.09,22.04,22.06,664528.391541934,8.4466,8.4466,8.4275,8.4351,664528.3915
2013-04-23 12:20:00,22.06,22.16,22.05,22.14,1066999.2872416251,8.4351,8.4733,8.4313,8.4657,1066999.2872
2013-04-23 12:30:00,22.14,22.14,22.11,22.13,364457.1157044429,8.4657,8.4657,8.4542,8.4619,364457.1157
2013-04-23 12:40:00,22.13,22.13,22.09,22.1,415062.9603231172,8.4619,8.4619,8.4466,8.4504,415062.9603
2013-04-23 12:50:00,22.1,22.12,22.08,22.11,715609.4084105488,8.4504,8.4581,8.4428,8.4542,715609.4084
2013-04-23 13:00:00,22.11,22.13,21.87,21.87,928724.1625089096,8.4542,8.4619,8.3625,8.3625,928724.1625
2013-04-23 13:10:00,21.87,22.13,21.84,22.12,1171537.1822285578,8.3625,8.4619,8.351,8.4581,1171537.1822
2013-04-23 13:20:00,22.12,22.14,22.06,22.09,519125.6830601093,8.4581,8.4657,8.4351,8.4466,519125.6831
2013-04-23 13:30:00,22.08,22.12,22.07,22.09,346400.57020669995,8.4428,8.4581,8.4389,8.4466,346400.5702
2013-04-23 13:40:00,22.09,22.11,22.06,22.1,298645.7590876693,8.4466,8.4542,8.4351,8.4504,298645.7591
2013-04-23 13:50:00,22.1,22.11,22.09,22.1,356379.18745545263,8.4504,8.4542,8.4466,8.4504,356379.1875
2013-04-23 14:00:00,22.1,22.11,22.08,22.09,472796.38869090047,8.4504,8.4542,8.4428,8.4466,472796.3887
2013-04-23 14:10:00,22.09,22.09,22.04,22.06,495604.65668804944,8.4466,8.4466,8.4275,8.4351,495604.6567
2013-04-23 14:20:00,22.06,22.06,22.03,22.03,482537.41981468286,8.4351,8.4351,8.4236,8.4236,482537.4198
2013-04-23 14:30:00,22.03,22.06,21.99,22.06,381563.3167023046,8.4236,8.4351,8.4083,8.4351,381563.3167
2013-04-23 14:40:00,22.05,22.06,22.03,22.04,405084.3430743645,8.4313,8.4351,8.4236,8.4275,405084.3431
2013-04-23 14:50:00,22.05,22.06,22.03,22.04,385602.28082679975,8.4313,8.4351,8.4236,8.4275,385602.2808
2013-04-23 15:00:00,22.05,22.06,22.01,22.03,491803.2786885246,8.4313,8.4351,8.416,8.4236,491803.2787
2013-04-23 15:10:00,22.03,22.03,22.0,22.02,593252.5540508435,8.4236,8.4236,8.4122,8.4198,593252.5541
2013-04-23 15:20:00,22.03,22.06,22.01,22.06,837015.918270373,8.4236,8.4351,8.416,8.4351,837015.9183
2013-04-23 15:30:00,22.06,22.11,22.06,22.1,595866.0014255168,8.4351,8.4542,8.4351,8.4504,595866.0014
2013-04-23 15:40:00,22.1,22.11,22.06,22.1,1164409.5984794488,8.4504,8.4542,8.4351,8.4504,1164409.5985
2013-04-23 15:50:00,22.09,22.12,22.08,22.09,1686623.901164172,8.4466,8.4581,8.4428,8.4466,1686623.9012
2013-04-24 09:30:00,22.31,22.39,22.2,22.39,2464956.046566881,8.5307,8.5613,8.4886,8.5613,2464956.0466
2013-04-24 09:40:00,22.39,22.45,22.25,22.3,1397006.4148253745,8.5613,8.5842,8.5078,8.5269,1397006.4148
2013-04-24 09:50:00,22.29,22.33,22.27,22.3,1603943.9296745071,8.5231,8.5384,8.5154,8.5269,1603943.9297
2013-04-24 10:00:00,22.31,22.37,22.3,22.36,1398907.1038251366,8.5307,8.5536,8.5269,8.5498,1398907.1038
2013-04-24 10:10:00,22.36,22.44,22.33,22.39,1096222.3806129722,8.5498,8.5804,8.5384,8.5613,1096222.3806
2013-04-24 10:20:00,22.39,22.39,22.31,22.32,676407.697790449,8.5613,8.5613,8.5307,8.5345,676407.6978
2013-04-24 10:30:00,22.32,22.35,22.27,22.31,733190.7816583512,8.5345,8.546,8.5154,8.5307,733190.7817
2013-04-24 10:40:00,22.31,22.38,22.29,22.37,818246.6143977192,8.5307,8.5575,8.5231,8.5536,818246.6144
2013-04-24 10:50:00,22.36,22.39,22.3,22.33,461629.8408172963,8.5498,8.5613,8.5269,8.5384,461629.8408
2013-04-24 11:00:00,22.34,22.35,22.24,22.24,514136.37443573296,8.5422,8.546,8.5039,8.5039,514136.3744
2013-04-24 11:10:00,22.24,22.31,22.22,22.3,724162.5089094797,8.5039,8.5307,8.4963,8.5269,724162.5089
2013-04-24 11:20:00,22.3,22.32,22.26,22.31,440247.0895699691,8.5269,8.5345,8.5116,8.5307,440247.0896
2013-04-24 11:30:00,22.32,22.32,22.3,22.3,364219.52957947255,8.5345,8.5345,8.5269,8.5269,364219.5296
2013-04-24 11:40:00,22.29,22.32,22.29,22.32,222618.1990971728,8.5231,8.5345,8.5231,8.5345,222618.1991
2013-04-24 11:50:00,22.32,22.35,22.3,22.31,304110.23996198626,8.5345,8.546,8.5269,8.5307,304110.24
2013-04-24 12:00:00,22.3,22.32,22.3,22.3,297695.4145877881,8.5269,8.5345,8.5269,8.5269,297695.4146
2013-04-24 12:10:00,22.3,22.31,22.3,22.3,331907.81658351154,8.5269,8.5307,8.5269,8.5269,331907.8166
2013-04-24 12:20:00,22.3,22.32,22.3,22.31,291518.17533856025,8.5269,8.5345,8.5269,8.5307,291518.1753
2013-04-24 12:30:00,22.31,22.32,22.26,22.27,400095.0344499881,8.5307,8.5345,8.5116,8.5154,400095.0344
2013-04-24 12:40:00,22.27,22.28,22.23,22.23,393680.20907579,8.5154,8.5192,8.5001,8.5001,393680.2091
2013-04-24 12:50:00,22.23,22.23,22.16,22.17,484438.10881444527,8.5001,8.5001,8.4733,8.4772,484438.1088
2013-04-24 13:00:00,22.17,22.26,22.16,22.26,334996.43620812544,8.4772,8.5116,8.4733,8.5116,334996.4362
2013-04-24 13:10:00,22.26,22.31,22.26,22.29,324067.47445949155,8.5116,8.5307,8.5116,8.5231,324067.4745
2013-04-24 13:20:00,22.29,22.32,22.29,22.31,312663.3404609171,8.5231,8.5345,8.5231,8.5307,312663.3405
2013-04-24 13:30:00,22.31,22.32,22.3,22.3,334046.09170824423,8.5307,8.5345,8.5269,8.5269,334046.0917
2013-04-24 13:40:00,22.31,22.31,22.3,22.31,208838.20384889524,8.5307,8.5307,8.5269,8.5307,208838.2038
2013-04-24 13:50:00,22.31,22.32,22.3,22.31,466856.7355666429,8.5307,8.5345,8.5269,8.5307,466856.7356
2013-04-24 14:00:00,22.31,22.37,22.3,22.35,505108.1016868615,8.5307,8.5536,8.5269,8.546,505108.1017
2013-04-24 14:10:00,22.35,22.37,22.34,22.35,350439.53433119506,8.546,8.5536,8.5422,8.546,350439.5343
2013-04-24 14:20:00,22.35,22.36,22.31,22.31,291280.5892135899,8.546,8.5498,8.5307,8.5307,291280.5892
2013-04-24 14:30:00,22.31,22.35,22.31,22.35,262770.2542171537,8.5307,8.546,8.5307,8.546,262770.2542
2013-04-24 14:40:00,22.35,22.36,22.3,22.31,298408.17296269897,8.546,8.5498,8.5269,8.5307,298408.173
2013-04-24 14:50:00,22.3,22.35,22.3,22.35,346638.15633167024,8.5269,8.546,8.5269,8.546,346638.1563
2013-04-24 15:00:00,22.35,22.35,22.32,22.34,375861.24970301735,8.546,8.546,8.5345,8.5422,375861.2497
2013-04-24 15:10:00,22.34,22.35,22.32,22.34,236160.60822047992,8.5422,8.546,8.5345,8.5422,236160.6082
2013-04-24 15:20:00,22.34,22.34,22.31,22.31,449037.7761938703,8.5422,8.5422,8.5307,8.5307,449037.7762
2013-04-24 15:30:00,22.31,22.33,22.29,22.33,533856.022808268,8.5307,8.5384,8.5231,8.5384,533856.0228
2013-04-24 15:40:00,22.33,22.34,22.3,22.3,505583.2739368021,8.5384,8.5422,8.5269,8.5269,505583.2739
2013-04-24 15:50:00,22.3,22.31,22.27,22.31,1315989.546210501,8.5269,8.5307,8.5154,8.5307,1315989.5462
2013-04-25 09:30:00,22.44,22.46,22.34,22.34,922546.9232596816,8.5804,8.5881,8.5422,8.5422,922546.9233
2013-04-25 09:40:00,22.35,22.37,22.12,22.18,847944.8800190069,8.546,8.5536,8.4581,8.481,847944.88
2013-04-25 09:50:00,22.18,22.19,22.04,22.08,961748.6338797816,8.481,8.4848,8.4275,8.4428,961748.6339
2013-04-25 10:00:00,22.09,22.22,22.08,22.2,736279.4012829651,8.4466,8.4963,8.4428,8.4886,736279.4013
2013-04-25 10:10:00,22.2,22.33,22.2,22.3,841767.6407697791,8.4886,8.5384,8.4886,8.5269,841767.6408
2013-04-25 10:20:00,22.3,22.31,22.27,22.27,588025.6593014968,8.5269,8.5307,8.5154,8.5154,588025.6593
2013-04-25 10:30:00,22.27,22.31,22.27,22.3,383701.5918270373,8.5154,8.5307,8.5154,8.5269,383701.5918
2013-04-25 10:40:00,22.3,22.33,22.22,22.22,733665.9539082918,8.5269,8.5384,8.4963,8.4963,733665.9539
2013-04-25 10:50:00,22.22,22.23,22.19,22.22,389166.0727013543,8.4963,8.5001,8.4848,8.4963,389166.0727
2013-04-25 11:00:00,22.22,22.23,22.2,22.22,289855.0724637681,8.4963,8.5001,8.4886,8.4963,289855.0725
2013-04-25 11:10:00,22.22,22.23,22.18,22.2,210501.30672368733,8.4963,8.5001,8.481,8.4886,210501.3067
2013-04-25 11:20:00,22.2,22.22,22.19,22.2,407697.7904490378,8.4886,8.4963,8.4848,8.4886,407697.7904
2013-04-25 11:30:00,22.2,22.22,22.19,22.2,406509.8598241863,8.4886,8.4963,8.4848,8.4886,406509.8598
2013-04-25 11:40:00,22.2,22.21,22.14,22.15,395580.8980755524,8.4886,8.4925,8.4657,8.4695,395580.8981
2013-04-25 11:50:00,22.16,22.16,22.11,22.14,373010.21620337374,8.4733,8.4733,8.4542,8.4657,373010.2162
2013-04-25 12:00:00,22.14,22.17,22.12,22.16,2203611.3090995485,8.4657,8.4772,8.4581,8.4733,2203611.3091
2013-04-25 12:10:00,22.16,22.18,22.16,22.18,882157.2820147304,8.4733,8.481,8.4733,8.481,882157.282
2013-04-25 12:20:00,22.18,22.18,22.16,22.16,261107.1513423616,8.481,8.481,8.4733,8.4733,261107.1513
2013-04-25 12:30:00,22.17,22.17,22.14,22.16,554050.8434307437,8.4772,8.4772,8.4657,8.4733,554050.8434
2013-04-25 12:40:00,22.16,22.16,22.15,22.16,234497.50534568785,8.4733,8.4733,8.4695,8.4733,234497.5053
2013-04-25 12:50:00,22.16,22.16,22.13,22.15,397719.1732002851,8.4733,8.4733,8.4619,8.4695,397719.1732
2013-04-25 13:00:00,22.14,22.16,22.13,22.16,372059.8717034925,8.4657,8.4733,8.4619,8.4733,372059.8717
2013-04-25 13:10:00,22.16,22.19,22.15,22.19,168210.97647897364,8.4733,8.4848,8.4695,8.4848,168210.9765
2013-04-25 13:20:00,22.18,22.18,22.14,22.14,322404.3715846995,8.481,8.481,8.4657,8.4657,322404.3716
2013-04-25 13:30:00,22.14,22.14,22.11,22.12,541221.1926823474,8.4657,8.4657,8.4542,8.4581,541221.1927
2013-04-25 13:40:00,22.11,22.12,22.09,22.09,309812.3069612735,8.4542,8.4581,8.4466,8.4466,309812.307
2013-04-25 13:50:00,22.1,22.11,22.09,22.09,575908.7669280114,8.4504,8.4542,8.4466,8.4466,575908.7669
2013-04-25 14:00:00,22.09,22.12,22.08,22.12,382038.4889522452,8.4466,8.4581,8.4428,8.4581,382038.489
2013-04-25 14:10:00,22.11,22.12,22.08,22.08,276787.83559040155,8.4542,8.4581,8.4428,8.4428,276787.8356
2013-04-25 14:20:00,22.08,22.09,22.05,22.06,472321.21644095983,8.4428,8.4466,8.4313,8.4351,472321.2164
2013-04-25 14:30:00,22.06,22.06,22.03,22.06,615823.2359230221,8.4351,8.4351,8.4236,8.4351,615823.2359
2013-04-25 14:40:00,22.06,22.06,22.0,22.0,853646.9470182941,8.4351,8.4351,8.4122,8.4122,853646.947
2013-04-25 14:50:00,22.0,22.02,21.97,21.98,1234022.3330957473,8.4122,8.4198,8.4007,8.4045,1234022.3331
2013-04-25 15:00:00,21.98,21.98,21.92,21.93,1075552.387740556,8.4045,8.4045,8.3816,8.3854,1075552.3877
2013-04-25 15:10:00,21.93,21.98,21.92,21.98,1286291.2805892136,8.3854,8.4045,8.3816,8.4045,1286291.2806
2013-04-25 15:20:00,21.98,22.02,21.96,21.99,945592.7773818008,8.4045,8.4198,8.3969,8.4083,945592.7774
2013-04-25 15:30:00,22.0,22.09,21.98,22.07,556189.1185554764,8.4122,8.4466,8.4045,8.4389,556189.1186
2013-04-25 15:40:00,22.07,22.08,22.05,22.06,716797.3390354003,8.4389,8.4428,8.4313,8.4351,716797.339
2013-04-25 15:50:00,22.06,22.06,22.0,22.03,1679971.4896650035,8.4351,8.4351,8.4122,8.4236,1679971.4897
2013-04-26 09:30:00,22.06,22.14,21.94,21.94,868139.7006414826,8.4351,8.4657,8.3892,8.3892,868139.7006
2013-04-26 09:40:00,21.94,21.95,21.86,21.89,594202.8985507246,8.3892,8.393,8.3586,8.3701,594202.8986
2013-04-26 09:50:00,21.89,21.94,21.86,21.93,943692.0883820384,8.3701,8.3892,8.3586,8.3854,943692.0884
2013-04-26 10:00:00,21.94,21.95,21.91,21.93,1067474.4594915658,8.3892,8.393,8.3778,8.3854,1067474.4595
2013-04-26 10:10:00,21.93,21.94,21.84,21.87,886671.4183891661,8.3854,8.3892,8.351,8.3625,886671.4184
2013-04-26 10:20:00,21.87,21.93,21.86,21.92,869090.0451413637,8.3625,8.3854,8.3586,8.3816,869090.0451
2013-04-26 10:30:00,21.92,21.94,21.9,21.91,347113.32858161087,8.3816,8.3892,8.3739,8.3778,347113.3286
2013-04-26 10:40:00,21.92,21.94,21.89,21.93,550724.6376811594,8.3816,8.3892,8.3701,8.3854,550724.6377
2013-04-26 10:50:00,21.93,21.93,21.87,21.89,1404609.170824424,8.3854,8.3854,8.3625,8.3701,1404609.1708
2013-04-26 11:00:00,21.89,21.9,21.85,21.88,453789.4986932763,8.3701,8.3739,8.3548,8.3663,453789.4987
2013-04-26 11:10:00,21.88,21.93,21.87,21.92,500356.37918745546,8.3663,8.3854,8.3625,8.3816,500356.3792
2013-04-26 11:20:00,21.92,21.93,21.91,21.92,911617.9615110478,8.3816,8.3854,8.3778,8.3816,911617.9615
2013-04-26 11:30:00,21.92,21.93,21.88,21.91,348063.6730814921,8.3816,8.3854,8.3663,8.3778,348063.6731
2013-04-26 11:40:00,21.91,21.95,21.89,21.95,545022.5706818722,8.3778,8.393,8.3701,8.393,545022.5707
2013-04-26 11:50:00,21.95,21.95,21.92,21.94,189356.14160133048,8.393,8.393,8.3816,8.3892,189356.1416
2013-04-26 12:00:00,21.94,21.98,21.92,21.97,693276.3126633405,8.3892,8.4045,8.3816,8.4007,693276.3127
2013-04-26 12:10:00,21.97,22.0,21.94,21.99,311000.237586125,8.4007,8.4122,8.3892,8.4083,311000.2376
2013-04-26 12:20:00,21.98,22.01,21.97,22.0,612972.2024233785,8.4045,8.416,8.4007,8.4122,612972.2024
2013-04-26 12:30:00,22.0,22.02,21.99,22.01,165122.3568543597,8.4122,8.4198,8.4083,8.416,165122.3569
2013-04-26 12:40:00,22.01,22.01,21.97,21.99,915656.925635543,8.416,8.416,8.4007,8.4083,915656.9256
2013-04-26 12:50:00,21.99,22.0,21.96,21.99,159895.46210501308,8.4083,8.4122,8.3969,8.4083,159895.4621
2013-04-26 13:00:00,21.98,21.99,21.98,21.99,138750.2969826562,8.4045,8.4083,8.4045,8.4083,138750.297
2013-04-26 13:10:00,21.99,22.0,21.98,21.98,237586.12497030167,8.4083,8.4122,8.4045,8.4045,237586.125
2013-04-26 13:20:00,21.98,22.03,21.97,22.01,448800.1900689,8.4045,8.4236,8.4007,8.416,448800.1901
2013-04-26 13:30:00,22.01,22.03,22.0,22.03,630078.4034212402,8.416,8.4236,8.4122,8.4236,630078.4034
2013-04-26 13:40:00,22.03,22.07,22.03,22.06,389403.65882632456,8.4236,8.4389,8.4236,8.4351,389403.6588
2013-04-26 13:50:00,22.06,22.08,22.06,22.06,260869.5652173913,8.4351,8.4428,8.4351,8.4351,260869.5652
2013-04-26 14:00:00,22.06,22.06,22.02,22.03,742931.8127821336,8.4351,8.4351,8.4198,8.4236,742931.8128
2013-04-26 14:10:00,22.03,22.06,22.02,22.06,526253.2668092183,8.4236,8.4351,8.4198,8.4351,526253.2668
2013-04-26 14:20:00,22.06,22.12,22.05,22.11,721311.475409836,8.4351,8.4581,8.4313,8.4542,721311.4754
2013-04-26 14:30:00,22.11,22.13,22.1,22.12,425754.3359467808,8.4542,8.4619,8.4504,8.4581,425754.3359
2013-04-26 14:40:00,22.12,22.16,22.12,22.16,473271.560940841,8.4581,8.4733,8.4581,8.4733,473271.5609
2013-04-26 14:50:00,22.16,22.16,22.13,22.14,541933.9510572583,8.4733,8.4733,8.4619,8.4657,541933.9511
2013-04-26 15:00:00,22.14,22.24,22.14,22.24,1110952.720361131,8.4657,8.5039,8.4657,8.5039,1110952.7204
2013-04-26 15:10:00,22.24,22.25,22.22,22.24,498455.69018769305,8.5039,8.5078,8.4963,8.5039,498455.6902
2013-04-26 15:20:00,22.23,22.24,22.2,22.21,574245.6640532193,8.5001,8.5039,8.4886,8.4925,574245.6641
2013-04-26 15:30:00,22.21,22.22,22.2,22.21,734141.1261582323,8.4925,8.4963,8.4886,8.4925,734141.1262
2013-04-26 15:40:00,22.21,22.22,22.16,22.18,735091.4706581136,8.4925,8.4963,8.4733,8.481,735091.4707
2013-04-26 15:50:00,22.18,22.18,22.11,22.11,1140413.3998574484,8.481,8.481,8.4542,8.4542,1140413.3999
2013-04-29 09:30:00,22.14,22.21,21.98,22.06,537419.8146828226,8.4657,8.4925,8.4045,8.4351,537419.8147
2013-04-29 09:40:00,22.06,22.13,22.05,22.13,229508.19672131148,8.4351,8.4619,8.4313,8.4619,229508.1967
2013-04-29 09:50:00,22.12,22.16,22.1,22.12,249703.0173437872,8.4581,8.4733,8.4504,8.4581,249703.0173
2013-04-29 10:00:00,22.13,22.16,22.1,22.16,276075.07721549063,8.4619,8.4733,8.4504,8.4733,276075.0772
2013-04-29 10:10:00,22.16,22.19,22.14,22.16,389403.65882632456,8.4733,8.4848,8.4657,8.4733,389403.6588
2013-04-29 10:20:00,22.16,22.24,22.16,22.2,367070.56307911617,8.4733,8.5039,8.4733,8.4886,367070.5631
2013-04-29 10:30:00,22.19,22.21,22.17,22.19,282489.9025896888,8.4848,8.4925,8.4772,8.4848,282489.9026
2013-04-29 10:40:00,22.19,22.22,22.16,22.19,215253.02922309336,8.4848,8.4963,8.4733,8.4848,215253.0292
2013-04-29 10:50:00,22.19,22.2,22.11,22.14,555001.1879306248,8.4848,8.4886,8.4542,8.4657,555001.1879
2013-04-29 11:00:00,22.14,22.15,22.1,22.14,445236.3981943455,8.4657,8.4695,8.4504,8.4657,445236.3982
2013-04-29 11:10:00,22.14,22.18,22.14,22.15,204799.2397244001,8.4657,8.481,8.4657,8.4695,204799.2397
2013-04-29 11:20:00,22.15,22.17,22.15,22.17,373960.56070325495,8.4695,8.4772,8.4695,8.4772,373960.5607
2013-04-29 11:30:00,22.17,22.19,22.15,22.19,442860.5369446424,8.4772,8.4848,8.4695,8.4848,442860.5369
2013-04-29 11:40:00,22.19,22.2,22.16,22.17,604656.6880494179,8.4848,8.4886,8.4733,8.4772,604656.688
2013-04-29 11:50:00,22.17,22.17,22.14,22.17,157757.18698028036,8.4772,8.4772,8.4657,8.4772,157757.187
2013-04-29 12:00:00,22.17,22.23,22.16,22.21,661202.1857923497,8.4772,8.5001,8.4733,8.4925,661202.1858
2013-04-29 12:10:00,22.21,22.24,22.19,22.24,291518.17533856025,8.4925,8.5039,8.4848,8.5039,291518.1753
2013-04-29 12:20:00,22.24,22.28,22.22,22.24,327156.0940841055,8.5039,8.5192,8.4963,8.5039,327156.0941
2013-04-29 12:30:00,22.23,22.28,22.23,22.28,249703.0173437872,8.5001,8.5192,8.5001,8.5192,249703.0173
2013-04-29 12:40:00,22.28,22.31,22.25,22.26,620099.7861724875,8.5192,8.5307,8.5078,8.5116,620099.7862
2013-04-29 12:50:00,22.27,22.27,22.24,22.25,248990.2589688762,8.5154,8.5154,8.5039,8.5078,248990.259
2013-04-29 13:00:00,22.25,22.27,22.21,22.22,678783.5590401521,8.5078,8.5154,8.4925,8.4963,678783.559
2013-04-29 13:10:00,22.22,22.22,22.16,22.18,359467.80708006653,8.4963,8.4963,8.4733,8.481,359467.8071
2013-04-29 13:20:00,22.18,22.22,22.16,22.22,301971.9648372535,8.481,8.4963,8.4733,8.4963,301971.9648
2013-04-29 13:30:00,22.22,22.25,22.22,22.24,180803.0411023996,8.4963,8.5078,8.4963,8.5039,180803.0411
2013-04-29 13:40:00,22.24,22.25,22.22,22.24,138987.88310762652,8.5039,8.5078,8.4963,8.5039,138987.8831
2013-04-29 13:50:00,22.24,22.25,22.22,22.23,405321.9291993348,8.5039,8.5078,8.4963,8.5001,405321.9292
2013-04-29 14:00:00,22.23,22.24,22.2,22.21,171299.59610358757,8.5001,8.5039,8.4886,8.4925,171299.5961
2013-04-29 14:10:00,22.21,22.22,22.2,22.2,185554.76360180567,8.4925,8.4963,8.4886,8.4886,185554.7636
2013-04-29 14:20:00,22.2,22.24,22.2,22.23,472796.38869090047,8.4886,8.5039,8.4886,8.5001,472796.3887
2013-04-29 14:30:00,22.23,22.24,22.19,22.23,387740.5559515325,8.5001,8.5039,8.4848,8.5001,387740.556
2013-04-29 14:40:00,22.22,22.24,22.16,22.16,468757.42456640536,8.4963,8.5039,8.4733,8.4733,468757.4246
2013-04-29 14:50:00,22.16,22.18,22.15,22.16,275124.7327156094,8.4733,8.481,8.4695,8.4733,275124.7327
2013-04-29 15:00:00,22.16,22.19,22.16,22.17,420765.0273224044,8.4733,8.4848,8.4733,8.4772,420765.0273
2013-04-29 15:10:00,22.17,22.17,22.13,22.16,573057.7334283678,8.4772,8.4772,8.4619,8.4733,573057.7334
2013-04-29 15:20:00,22.17,22.22,22.16,22.21,452363.98194345454,8.4772,8.4963,8.4733,8.4925,452363.9819
2013-04-29 15:30:00,22.22,22.22,22.2,22.21,600855.3100498931,8.4963,8.4963,8.4886,8.4925,600855.31
2013-04-29 15:40:00,22.22,22.24,22.21,22.22,625564.2670468044,8.4963,8.5039,8.4925,8.4963,625564.267
2013-04-29 15:50:00,22.22,22.25,22.2,22.24,1679733.9035400334,8.4963,8.5078,8.4886,8.5039,1679733.9035
2013-04-30 09:30:00,22.17,22.3,22.05,22.25,1398907.1038251366,8.4772,8.5269,8.4313,8.5078,1398907.1038
2013-04-30 09:40:00,22.24,22.26,22.16,22.21,373722.9745782847,8.5039,8.5116,8.4733,8.4925,373722.9746
2013-04-30 09:50:00,22.21,22.21,22.01,22.04,533143.264433357,8.4925,8.4925,8.416,8.4275,533143.2644
2013-04-30 10:00:00,22.06,22.12,22.04,22.09,355666.4290805417,8.4351,8.4581,8.4275,8.4466,355666.4291
2013-04-30 10:10:00,22.09,22.11,22.04,22.06,368258.4937039677,8.4466,8.4542,8.4275,8.4351,368258.4937
2013-04-30 10:20:00,22.06,22.09,22.01,22.06,276312.6633404609,8.4351,8.4466,8.416,8.4351,276312.6633
2013-04-30 10:30:00,22.06,22.09,22.02,22.08,344499.88120693754,8.4351,8.4466,8.4198,8.4428,344499.8812
2013-04-30 10:40:00,22.08,22.15,22.08,22.14,453551.912568306,8.4428,8.4695,8.4428,8.4657,453551.9126
2013-04-30 10:50:00,22.14,22.2,22.13,22.14,407935.3765740081,8.4657,8.4886,8.4619,8.4657,407935.3766
2013-04-30 11:00:00,22.14,22.15,22.11,22.14,181753.3856022808,8.4657,8.4695,8.4542,8.4657,181753.3856
2013-04-30 11:10:00,22.14,22.15,22.12,22.15,224994.0603468757,8.4657,8.4695,8.4581,8.4695,224994.0603
2013-04-30 11:20:00,22.15,22.2,22.14,22.19,354478.4984556902,8.4695,8.4886,8.4657,8.4848,354478.4985
2013-04-30 11:30:00,22.19,22.28,22.19,22.22,761463.5305298171,8.4848,8.5192,8.4848,8.4963,761463.5305
2013-04-30 11:40:00,22.22,22.23,22.18,22.22,293181.2782133524,8.4963,8.5001,8.481,8.4963,293181.2782
2013-04-30 11:50:00,22.22,22.24,22.21,22.21,254692.32596816347,8.4963,8.5039,8.4925,8.4925,254692.326
2013-04-30 12:00:00,22.21,22.37,22.21,22.32,538845.3314326444,8.4925,8.5536,8.4925,8.5345,538845.3314
2013-04-30 12:10:00,22.33,22.36,22.25,22.26,300071.2758374911,8.5384,8.5498,8.5078,8.5116,300071.2758
2013-04-30 12:20:00,22.26,22.29,22.26,22.28,215965.78759800427,8.5116,8.5231,8.5116,8.5192,215965.7876
2013-04-30 12:30:00,22.27,22.27,22.22,22.24,239249.22784509385,8.5154,8.5154,8.4963,8.5039,239249.2278
2013-04-30 12:40:00,22.24,22.27,22.22,22.26,315039.2017106201,8.5039,8.5154,8.4963,8.5116,315039.2017
2013-04-30 12:50:00,22.26,22.27,22.25,22.26,170111.66547873605,8.5116,8.5154,8.5078,8.5116,170111.6655
2013-04-30 13:00:00,22.27,22.31,22.27,22.3,181515.79947731053,8.5154,8.5307,8.5154,8.5269,181515.7995
2013-04-30 13:10:00,22.3,22.31,22.3,22.3,291993.3475885008,8.5269,8.5307,8.5269,8.5269,291993.3476
2013-04-30 13:20:00,22.31,22.32,22.3,22.3,374673.31907816586,8.5307,8.5345,8.5269,8.5269,374673.3191
2013-04-30 13:30:00,22.3,22.3,22.24,22.24,206699.9287241625,8.5269,8.5269,8.5039,8.5039,206699.9287
2013-04-30 13:40:00,22.24,22.24,22.19,22.21,442860.5369446424,8.5039,8.5039,8.4848,8.4925,442860.5369
2013-04-30 13:50:00,22.21,22.22,22.18,22.21,208600.6177239249,8.4925,8.4963,8.481,8.4925,208600.6177
2013-04-30 14:00:00,22.21,22.21,22.13,22.14,330957.47208363033,8.4925,8.4925,8.4619,8.4657,330957.4721
2013-04-30 14:10:00,22.14,22.14,22.11,22.13,299833.6897125208,8.4657,8.4657,8.4542,8.4619,299833.6897
2013-04-30 14:20:00,22.12,22.16,22.12,22.16,236635.7804704205,8.4581,8.4733,8.4581,8.4733,236635.7805
2013-04-30 14:30:00,22.16,22.19,22.13,22.19,204324.0674744595,8.4733,8.4848,8.4619,8.4848,204324.0675
2013-04-30 14:40:00,22.19,22.21,22.18,22.21,253741.98146828223,8.4848,8.4925,8.481,8.4925,253741.9815
2013-04-30 14:50:00,22.21,22.21,22.16,22.19,315989.54621050134,8.4925,8.4925,8.4733,8.4848,315989.5462
2013-04-30 15:00:00,22.19,22.19,22.11,22.11,376098.8358279877,8.4848,8.4848,8.4542,8.4542,376098.8358
2013-04-30 15:10:00,22.11,22.13,22.06,22.06,567118.0803041103,8.4542,8.4619,8.4351,8.4351,567118.0803
2013-04-30 15:20:00,22.06,22.07,22.04,22.05,629128.058921359,8.4351,8.4389,8.4275,8.4313,629128.0589
2013-04-30 15:30:00,22.05,22.1,22.05,22.06,696840.104537895,8.4313,8.4504,8.4313,8.4351,696840.1045
2013-04-30 15:40:00,22.06,22.07,21.94,21.94,1717034.9251603708,8.4351,8.4389,8.3892,8.3892,1717034.9252
2013-04-30 15:50:00,21.95,22.05,21.94,22.05,3208363.031598955,8.393,8.4313,8.3892,8.4313,3208363.0316
2013-05-01 09:30:00,22.05,22.14,22.0,22.14,855310.0498930863,8.4313,8.4657,8.4122,8.4657,855310.0499
2013-05-01 09:40:00,22.14,22.25,22.13,22.21,694464.243288192,8.4657,8.5078,8.4619,8.4925,694464.2433
2013-05-01 09:50:00,22.2,22.25,22.04,22.06,743406.9850320742,8.4886,8.5078,8.4275,8.4351,743406.985
2013-05-01 10:00:00,22.06,22.07,21.89,21.9,858161.0833927299,8.4351,8.4389,8.3701,8.3739,858161.0834
2013-05-01 10:10:00,21.9,21.95,21.85,21.9,643145.6402946068,8.3739,8.393,8.3548,8.3739,643145.6403
2013-05-01 10:20:00,21.9,21.98,21.9,21.95,488001.9006889998,8.3739,8.4045,8.3739,8.393,488001.9007
2013-05-01 10:30:00,21.95,22.0,21.95,22.0,509147.0658113567,8.393,8.4122,8.393,8.4122,509147.0658
2013-05-01 10:40:00,22.0,22.06,21.96,21.96,379662.6277025422,8.4122,8.4351,8.3969,8.3969,379662.6277
2013-05-01 10:50:00,21.97,21.97,21.92,21.94,363506.7712045616,8.4007,8.4007,8.3816,8.3892,363506.7712
2013-05-01 11:00:00,21.94,21.98,21.94,21.98,303635.0677120456,8.3892,8.4045,8.3892,8.4045,303635.0677
2013-05-01 11:10:00,21.97,22.01,21.97,21.99,169398.90710382513,8.4007,8.416,8.4007,8.4083,169398.9071
2013-05-01 11:20:00,21.99,21.99,21.94,21.98,580422.9033024472,8.4083,8.4083,8.3892,8.4045,580422.9033
2013-05-01 11:30:00,21.98,22.0,21.96,21.97,455215.01544309815,8.4045,8.4122,8.3969,8.4007,455215.0154
2013-05-01 11:40:00,21.97,21.98,21.94,21.96,547160.845806605,8.4007,8.4045,8.3892,8.3969,547160.8458
2013-05-01 11:50:00,21.97,22.01,21.96,22.01,194345.4502257068,8.4007,8.416,8.3969,8.416,194345.4502
2013-05-01 12:00:00,22.02,22.03,22.0,22.03,174625.80185317178,8.4198,8.4236,8.4122,8.4236,174625.8019
2013-05-01 12:10:00,22.03,22.05,22.01,22.03,270610.5963411737,8.4236,8.4313,8.416,8.4236,270610.5963
2013-05-01 12:20:00,22.03,22.05,22.01,22.03,301496.7925873129,8.4236,8.4313,8.416,8.4236,301496.7926
2013-05-01 12:30:00,22.03,22.03,22.0,22.02,291755.76146353054,8.4236,8.4236,8.4122,8.4198,291755.7615
2013-05-01 12:40:00,22.02,22.02,21.99,22.0,326918.5079591352,8.4198,8.4198,8.4083,8.4122,326918.508
2013-05-01 12:50:00,22.0,22.01,21.99,21.99,297220.2423378475,8.4122,8.416,8.4083,8.4083,297220.2423
2013-05-01 13:00:00,21.99,22.0,21.97,21.98,447612.25944404845,8.4083,8.4122,8.4007,8.4045,447612.2594
2013-05-01 13:10:00,21.97,22.0,21.97,21.99,326205.7495842243,8.4007,8.4122,8.4007,8.4083,326205.7496
2013-05-01 13:20:00,21.98,22.0,21.97,21.99,256355.4288429556,8.4045,8.4122,8.4007,8.4083,256355.4288
2013-05-01 13:30:00,21.99,22.02,21.98,22.02,277738.18009028275,8.4083,8.4198,8.4045,8.4198,277738.1801
2013-05-01 13:40:00,22.02,22.03,21.97,21.99,319315.7519600856,8.4198,8.4236,8.4007,8.4083,319315.752
2013-05-01 13:50:00,21.99,22.01,21.98,22.0,264908.52934188646,8.4083,8.416,8.4045,8.4122,264908.5293
2013-05-01 14:00:00,22.0,22.05,21.98,22.02,266334.04609170824,8.4122,8.4313,8.4045,8.4198,266334.0461
2013-05-01 14:10:00,22.02,22.02,21.97,22.0,275599.90496555,8.4198,8.4198,8.4007,8.4122,275599.905
2013-05-01 14:20:00,22.0,22.07,22.0,22.04,397244.0009503445,8.4122,8.4389,8.4122,8.4275,397244.001
2013-05-01 14:30:00,22.04,22.04,22.0,22.01,220479.92397244,8.4275,8.4275,8.4122,8.416,220479.924
2013-05-01 14:40:00,22.0,22.03,22.0,22.03,220242.33784746967,8.4122,8.4236,8.4122,8.4236,220242.3378
2013-05-01 14:50:00,22.03,22.06,22.02,22.04,328344.024708957,8.4236,8.4351,8.4198,8.4275,328344.0247
2013-05-01 15:00:00,22.04,22.06,22.01,22.06,920883.8203848896,8.4275,8.4351,8.416,8.4351,920883.8204
2013-05-01 15:10:00,22.06,22.06,22.03,22.06,909242.1002613448,8.4351,8.4351,8.4236,8.4351,909242.1003
2013-05-01 15:20:00,22.06,22.06,22.0,22.03,447137.0871941079,8.4351,8.4351,8.4122,8.4236,447137.0872
2013-05-01 15:30:00,22.03,22.07,22.03,22.04,500118.7930624852,8.4236,8.4389,8.4236,8.4275,500118.7931
2013-05-01 15:40:00,22.03,22.05,22.01,22.03,482775.00593965314,8.4236,8.4313,8.416,8.4236,482775.0059
2013-05-01 15:50:00,22.03,22.06,22.01,22.06,976241.3875029698,8.4236,8.4351,8.416,8.4351,976241.3875
2013-05-02 09:30:00,21.96,22.16,21.9,22.11,899976.241387503,8.3969,8.4733,8.3739,8.4542,899976.2414
2013-05-02 09:40:00,22.11,22.11,22.05,22.06,464718.4604419102,8.4542,8.4542,8.4313,8.4351,464718.4604
2013-05-02 09:50:00,22.06,22.09,22.02,22.03,708956.9969113804,8.4351,8.4466,8.4198,8.4236,708956.9969
2013-05-02 10:00:00,22.03,22.08,22.03,22.06,635305.2981705868,8.4236,8.4428,8.4236,8.4351,635305.2982
2013-05-02 10:10:00,22.06,22.1,22.04,22.08,521739.1304347826,8.4351,8.4504,8.4275,8.4428,521739.1304
2013-05-02 10:20:00,22.08,22.08,22.05,22.05,390116.4172012355,8.4428,8.4428,8.4313,8.4313,390116.4172
2013-05-02 10:30:00,22.05,22.08,22.05,22.07,569018.7693038727,8.4313,8.4428,8.4313,8.4389,569018.7693
2013-05-02 10:40:00,22.07,22.08,22.0,22.01,526728.4390591589,8.4389,8.4428,8.4122,8.416,526728.4391
2013-05-02 10:50:00,22.01,22.06,22.0,22.06,218341.64884770729,8.416,8.4351,8.4122,8.4351,218341.6488
2013-05-02 11:00:00,22.06,22.07,22.04,22.06,374435.7329531955,8.4351,8.4389,8.4275,8.4351,374435.733
2013-05-02 11:10:00,22.07,22.14,22.07,22.14,513898.7883107626,8.4389,8.4657,8.4389,8.4657,513898.7883
2013-05-02 11:20:00,22.14,22.22,22.12,22.22,577809.4559277738,8.4657,8.4963,8.4581,8.4963,577809.4559
2013-05-02 11:30:00,22.22,22.22,22.19,22.21,331432.6443335709,8.4963,8.4963,8.4848,8.4925,331432.6443
2013-05-02 11:40:00,22.22,22.32,22.21,22.29,730577.3342836779,8.4963,8.5345,8.4925,8.5231,730577.3343
2013-05-02 11:50:00,22.29,22.32,22.28,22.3,415300.5464480874,8.5231,8.5345,8.5192,8.5269,415300.5464
2013-05-02 12:00:00,22.3,22.32,22.29,22.31,472796.38869090047,8.5269,8.5345,8.5231,8.5307,472796.3887
2013-05-02 12:10:00,22.31,22.37,22.31,22.36,471608.458066049,8.5307,8.5536,8.5307,8.5498,471608.4581
2013-05-02 12:20:00,22.36,22.38,22.31,22.35,548348.7764314564,8.5498,8.5575,8.5307,8.546,548348.7764
2013-05-02 12:30:00,22.35,22.43,22.35,22.42,778569.7315276788,8.546,8.5766,8.546,8.5728,778569.7315
2013-05-02 12:40:00,22.42,22.5,22.42,22.48,471608.458066049,8.5728,8.6034,8.5728,8.5957,471608.4581
2013-05-02 12:50:00,22.48,22.51,22.46,22.49,368496.079828938,8.5957,8.6072,8.5881,8.5995,368496.0798
2013-05-02 13:00:00,22.49,22.55,22.49,22.54,590639.1066761701,8.5995,8.6225,8.5995,8.6186,590639.1067
2013-05-02 13:10:00,22.54,22.55,22.46,22.46,477072.9389403659,8.6186,8.6225,8.5881,8.5881,477072.9389
2013-05-02 13:20:00,22.46,22.49,22.43,22.48,523877.40555951535,8.5881,8.5995,8.5766,8.5957,523877.4056
2013-05-02 13:30:00,22.48,22.52,22.48,22.48,357804.7042052744,8.5957,8.611,8.5957,8.5957,357804.7042
2013-05-02 13:40:00,22.48,22.53,22.48,22.52,362081.2544547399,8.5957,8.6148,8.5957,8.611,362081.2545
2013-05-02 13:50:00,22.52,22.54,22.52,22.53,351389.87883107626,8.611,8.6186,8.611,8.6148,351389.8788
2013-05-02 14:00:00,22.53,22.54,22.51,22.52,489665.0035637919,8.6148,8.6186,8.6072,8.611,489665.0036
2013-05-02 14:10:00,22.52,22.58,22.51,22.57,792587.3129009266,8.611,8.6339,8.6072,8.6301,792587.3129
2013-05-02 14:20:00,22.57,22.58,22.52,22.53,229508.19672131148,8.6301,8.6339,8.611,8.6148,229508.1967
2013-05-02 14:30:00,22.53,22.56,22.52,22.56,236398.19434545023,8.6148,8.6263,8.611,8.6263,236398.1943
2013-05-02 14:40:00,22.56,22.6,22.54,22.6,618199.0971727251,8.6263,8.6416,8.6186,8.6416,618199.0972
2013-05-02 14:50:00,22.59,22.6,22.57,22.59,461392.254692326,8.6378,8.6416,8.6301,8.6378,461392.2547
2013-05-02 15:00:00,22.59,22.6,22.54,22.55,675219.7671655975,8.6378,8.6416,8.6186,8.6225,675219.7672
2013-05-02 15:10:00,22.55,22.59,22.55,22.55,460441.9101924448,8.6225,8.6378,8.6225,8.6225,460441.9102
2013-05-02 15:20:00,22.55,22.56,22.52,22.53,511047.7548111191,8.6225,8.6263,8.611,8.6148,511047.7548
2013-05-02 15:30:00,22.53,22.59,22.53,22.58,854834.8776431456,8.6148,8.6378,8.6148,8.6339,854834.8776
2013-05-02 15:40:00,22.58,22.6,22.56,22.6,693751.484913281,8.6339,8.6416,8.6263,8.6416,693751.4849
2013-05-02 15:50:00,22.6,22.6,22.54,22.54,2102874.792112141,8.6416,8.6416,8.6186,8.6186,2102874.7921
2013-05-03 09:30:00,22.73,22.78,22.61,22.63,1019957.2344975054,8.6913,8.7104,8.6454,8.6531,1019957.2345
2013-05-03 09:40:00,22.63,22.66,22.56,22.57,539320.503682585,8.6531,8.6645,8.6263,8.6301,539320.5037
2013-05-03 09:50:00,22.57,22.66,22.56,22.61,537419.8146828226,8.6301,8.6645,8.6263,8.6454,537419.8147
2013-05-03 10:00:00,22.61,22.79,22.61,22.78,698978.3796626277,8.6454,8.7142,8.6454,8.7104,698978.3797
2013-05-03 10:10:00,22.78,22.89,22.75,22.83,721549.0615348064,8.7104,8.7525,8.6989,8.7295,721549.0615
2013-05-03 10:20:00,22.84,22.91,22.8,22.87,525778.0945592778,8.7334,8.7601,8.7181,8.7448,525778.0946
2013-05-03 10:30:00,22.88,22.92,22.87,22.87,492278.4509384652,8.7487,8.7639,8.7448,8.7448,492278.4509
2013-05-03 10:40:00,22.88,22.91,22.85,22.86,453076.7403183654,8.7487,8.7601,8.7372,8.741,453076.7403
2013-05-03 10:50:00,22.86,22.88,22.8,22.8,578997.3865526253,8.741,8.7487,8.7181,8.7181,578997.3866
2013-05-03 11:00:00,22.8,22.84,22.79,22.83,195058.2086006177,8.7181,8.7334,8.7142,8.7295,195058.2086
2013-05-03 11:10:00,22.83,22.84,22.79,22.81,231646.4718460442,8.7295,8.7334,8.7142,8.7219,231646.4718
2013-05-03 11:20:00,22.81,22.88,22.8,22.88,280114.04133998574,8.7219,8.7487,8.7181,8.7487,280114.0413
2013-05-03 11:30:00,22.87,22.88,22.81,22.83,394155.3813257306,8.7448,8.7487,8.7219,8.7295,394155.3813
2013-05-03 11:40:00,22.83,22.87,22.83,22.86,227845.09384651936,8.7295,8.7448,8.7295,8.741,227845.0938
2013-05-03 11:50:00,22.86,22.88,22.85,22.87,244476.1225944405,8.741,8.7487,8.7372,8.7448,244476.1226
2013-05-03 12:00:00,22.87,22.88,22.84,22.84,295557.13946305536,8.7448,8.7487,8.7334,8.7334,295557.1395
2013-05-03 12:10:00,22.84,22.84,22.81,22.82,138275.1247327156,8.7334,8.7334,8.7219,8.7257,138275.1247
2013-05-03 12:20:00,22.82,22.83,22.81,22.83,135424.091233072,8.7257,8.7295,8.7219,8.7295,135424.0912
2013-05-03 12:30:00,22.83,22.84,22.8,22.83,352815.3955808981,8.7295,8.7334,8.7181,8.7295,352815.3956
2013-05-03 12:40:00,22.83,22.84,22.82,22.84,175813.73247802327,8.7295,8.7334,8.7257,8.7334,175813.7325
2013-05-03 12:50:00,22.84,22.84,22.81,22.81,118080.30411023996,8.7334,8.7334,8.7219,8.7219,118080.3041
2013-05-03 13:00:00,22.82,22.85,22.81,22.83,295081.9672131148,8.7257,8.7372,8.7219,8.7295,295081.9672
2013-05-03 13:10:00,22.83,22.86,22.83,22.83,509622.2380612972,8.7295,8.741,8.7295,8.7295,509622.2381
2013-05-03 13:20:00,22.84,22.86,22.83,22.84,299358.5174625802,8.7334,8.741,8.7295,8.7334,299358.5175
2013-05-03 13:30:00,22.84,22.87,22.84,22.86,238536.46947018296,8.7334,8.7448,8.7334,8.741,238536.4695
2013-05-03 13:40:00,22.86,22.88,22.85,22.86,208125.44547398432,8.741,8.7487,8.7372,8.741,208125.4455
2013-05-03 13:50:00,22.86,22.9,22.85,22.9,541696.364932288,8.741,8.7563,8.7372,8.7563,541696.3649
2013-05-03 14:00:00,22.89,22.93,22.89,22.92,353052.9817058684,8.7525,8.7678,8.7525,8.7639,353052.9817
2013-05-03 14:10:00,22.92,22.94,22.91,22.93,523639.81943454506,8.7639,8.7716,8.7601,8.7678,523639.8194
2013-05-03 14:20:00,22.93,22.94,22.91,22.93,388690.9004514137,8.7678,8.7716,8.7601,8.7678,388690.9005
2013-05-03 14:30:00,22.93,22.93,22.85,22.85,391779.5200760276,8.7678,8.7678,8.7372,8.7372,391779.5201
2013-05-03 14:40:00,22.85,22.86,22.83,22.86,282965.0748396293,8.7372,8.741,8.7295,8.741,282965.0748
2013-05-03 14:50:00,22.86,22.88,22.85,22.85,312188.16821097647,8.741,8.7487,8.7372,8.7372,312188.1682
2013-05-03 15:00:00,22.85,22.87,22.83,22.84,394392.9674507009,8.7372,8.7448,8.7295,8.7334,394392.9675
2013-05-03 15:10:00,22.85,22.86,22.82,22.83,268472.321216441,8.7372,8.741,8.7257,8.7295,268472.3212
2013-05-03 15:20:00,22.83,22.85,22.81,22.84,306248.5150867189,8.7295,8.7372,8.7219,8.7334,306248.5151
2013-05-03 15:30:00,22.83,22.86,22.83,22.84,483725.3504395344,8.7295,8.741,8.7295,8.7334,483725.3504
2013-05-03 15:40:00,22.85,22.87,22.82,22.82,448562.60394392966,8.7372,8.7448,8.7257,8.7257,448562.6039
2013-05-03 15:50:00,22.83,22.87,22.8,22.82,1075314.8016155856,8.7295,8.7448,8.7181,8.7257,1075314.8016
2013-05-06 09:30:00,22.79,22.89,22.63,22.86,567593.2525540509,8.7142,8.7525,8.6531,8.741,567593.2526
2013-05-06 09:40:00,22.86,22.93,22.85,22.9,612972.2024233785,8.741,8.7678,8.7372,8.7563,612972.2024
2013-05-06 09:50:00,22.9,23.07,22.9,23.03,765502.4946543123,8.7563,8.8213,8.7563,8.806,765502.4947
2013-05-06 10:00:00,23.03,23.04,22.9,22.95,474221.9054407223,8.806,8.8098,8.7563,8.7754,474221.9054
2013-05-06 10:10:00,22.96,23.01,22.93,22.94,338797.81420765026,8.7792,8.7984,8.7678,8.7716,338797.8142
2013-05-06 10:20:00,22.94,22.98,22.89,22.94,465193.6326918508,8.7716,8.7869,8.7525,8.7716,465193.6327
2013-05-06 10:30:00,22.94,23.06,22.94,23.02,506533.6184366833,8.7716,8.8175,8.7716,8.8022,506533.6184
2013-05-06 10:40:00,23.02,23.03,23.0,23.02,285816.108339273,8.8022,8.806,8.7945,8.8022,285816.1083
2013-05-06 10:50:00,23.02,23.02,22.93,22.97,253504.39534331195,8.8022,8.8022,8.7678,8.7831,253504.3953
2013-05-06 11:00:00,22.97,22.97,22.92,22.95,356854.3597053932,8.7831,8.7831,8.7639,8.7754,356854.3597
2013-05-06 11:10:00,22.95,23.02,22.95,23.01,182466.1439771917,8.7754,8.8022,8.7754,8.7984,182466.144
2013-05-06 11:20:00,23.01,23.01,22.98,22.99,145402.70848182467,8.7984,8.7984,8.7869,8.7907,145402.7085
2013-05-06 11:30:00,22.98,22.99,22.91,22.91,233547.16084580665,8.7869,8.7907,8.7601,8.7601,233547.1608
2013-05-06 11:40:00,22.91,22.96,22.89,22.96,258968.8762176289,8.7601,8.7792,8.7525,8.7792,258968.8762
2013-05-06 11:50:00,22.96,22.99,22.94,22.97,473746.73319078167,8.7792,8.7907,8.7716,8.7831,473746.7332
2013-05-06 12:00:00,22.96,22.98,22.95,22.97,291755.76146353054,8.7792,8.7869,8.7754,8.7831,291755.7615
2013-05-06 12:10:00,22.97,22.98,22.93,22.94,192682.3473509147,8.7831,8.7869,8.7678,8.7716,192682.3474
2013-05-06 12:20:00,22.94,22.94,22.86,22.86,219054.4072226182,8.7716,8.7716,8.741,8.741,219054.4072
2013-05-06 12:30:00,22.86,22.86,22.78,22.79,331195.0582086006,8.741,8.741,8.7104,8.7142,331195.0582
2013-05-06 12:40:00,22.79,22.8,22.75,22.76,455927.77381800907,8.7142,8.7181,8.6989,8.7028,455927.7738
2013-05-06 12:50:00,22.76,22.79,22.75,22.76,245426.4670943217,8.7028,8.7142,8.6989,8.7028,245426.4671
2013-05-06 13:00:00,22.76,22.79,22.75,22.78,311712.9959610359,8.7028,8.7142,8.6989,8.7104,311712.996
2013-05-06 13:10:00,22.78,22.82,22.77,22.82,368733.6659539083,8.7104,8.7257,8.7066,8.7257,368733.666
2013-05-06 13:20:00,22.81,22.83,22.8,22.82,555238.7740555952,8.7219,8.7295,8.7181,8.7257,555238.7741
2013-05-06 13:30:00,22.82,22.85,22.81,22.81,264195.77096697554,8.7257,8.7372,8.7219,8.7219,264195.771
2013-05-06 13:40:00,22.81,22.81,22.76,22.79,454027.0848182466,8.7219,8.7219,8.7028,8.7142,454027.0848
2013-05-06 13:50:00,22.79,22.85,22.78,22.85,247802.32834402472,8.7142,8.7372,8.7104,8.7372,247802.3283
2013-05-06 14:00:00,22.85,22.88,22.85,22.86,285103.3499643621,8.7372,8.7487,8.7372,8.741,285103.35
2013-05-06 14:10:00,22.86,22.86,22.8,22.81,175100.97410311238,8.741,8.741,8.7181,8.7219,175100.9741
2013-05-06 14:20:00,22.81,22.83,22.79,22.79,237110.95272036115,8.7219,8.7295,8.7142,8.7142,237110.9527
2013-05-06 14:30:00,22.78,22.83,22.77,22.83,342124.0199572345,8.7104,8.7295,8.7066,8.7295,342124.02
2013-05-06 14:40:00,22.82,22.85,22.81,22.82,172962.69897837966,8.7257,8.7372,8.7219,8.7257,172962.699
2013-05-06 14:50:00,22.82,22.82,22.8,22.8,193632.6918507959,8.7257,8.7257,8.7181,8.7181,193632.6919
2013-05-06 15:00:00,22.8,22.82,22.75,22.75,397244.0009503445,8.7181,8.7257,8.6989,8.6989,397244.001
2013-05-06 15:10:00,22.75,22.76,22.74,22.75,266809.21834164887,8.6989,8.7028,8.6951,8.6989,266809.2183
2013-05-06 15:20:00,22.75,22.75,22.73,22.74,205274.4119743407,8.6989,8.6989,8.6913,8.6951,205274.412
2013-05-06 15:30:00,22.74,22.77,22.73,22.77,296269.8978379663,8.6951,8.7066,8.6913,8.7066,296269.8978
2013-05-06 15:40:00,22.77,22.79,22.76,22.77,401520.55119980994,8.7066,8.7142,8.7028,8.7066,401520.5512
2013-05-06 15:50:00,22.77,22.78,22.74,22.77,1059158.9451176052,8.7066,8.7104,8.6951,8.7066,1059158.9451
2013-05-07 09:30:00,22.7,22.71,22.35,22.58,2354953.670705631,8.6798,8.6837,8.546,8.6339,2354953.6707
2013-05-07 09:40:00,22.58,22.62,22.55,22.6,1479923.9724400097,8.6339,8.6492,8.6225,8.6416,1479923.9724
2013-05-07 09:50:00,22.59,22.66,22.45,22.63,1558802.5659301498,8.6378,8.6645,8.5842,8.6531,1558802.5659
2013-05-07 10:00:00,22.64,22.75,22.52,22.68,2000475.1722499407,8.6569,8.6989,8.611,8.6722,2000475.1722
2013-05-07 10:10:00,22.68,22.69,22.46,22.48,1522214.3026847232,8.6722,8.676,8.5881,8.5957,1522214.3027
2013-05-07 10:20:00,22.47,22.5,22.43,22.43,789023.5210263721,8.5919,8.6034,8.5766,8.5766,789023.521
2013-05-07 10:30:00,22.43,22.49,22.39,22.48,1288904.727963887,8.5766,8.5995,8.5613,8.5957,1288904.728
2013-05-07 10:40:00,22.48,22.58,22.48,22.56,848420.0522689475,8.5957,8.6339,8.5957,8.6263,848420.0523
2013-05-07 10:50:00,22.56,22.62,22.56,22.61,322404.3715846995,8.6263,8.6492,8.6263,8.6454,322404.3716
2013-05-07 11:00:00,22.61,22.63,22.59,22.61,325492.9912093134,8.6454,8.6531,8.6378,8.6454,325492.9912
2013-05-07 11:10:00,22.62,22.63,22.61,22.62,376574.0080779283,8.6492,8.6531,8.6454,8.6492,376574.0081
2013-05-07 11:20:00,22.62,22.68,22.62,22.64,495604.65668804944,8.6492,8.6722,8.6492,8.6569,495604.6567
2013-05-07 11:30:00,22.64,22.67,22.62,22.66,209550.96222380613,8.6569,8.6684,8.6492,8.6645,209550.9622
2013-05-07 11:40:00,22.67,22.71,22.66,22.68,416250.89094796864,8.6684,8.6837,8.6645,8.6722,416250.8909
2013-05-07 11:50:00,22.68,22.7,22.67,22.7,157282.01473033975,8.6722,8.6798,8.6684,8.6798,157282.0147
2013-05-07 12:00:00,22.7,22.71,22.69,22.7,246851.9838441435,8.6798,8.6837,8.676,8.6798,246851.9838
2013-05-07 12:10:00,22.7,22.71,22.69,22.7,118793.06248515088,8.6798,8.6837,8.676,8.6798,118793.0625
2013-05-07 12:20:00,22.7,22.71,22.69,22.69,123782.3711095272,8.6798,8.6837,8.676,8.676,123782.3711
2013-05-07 12:30:00,22.69,22.7,22.66,22.7,413637.4435732953,8.676,8.6798,8.6645,8.6798,413637.4436
2013-05-07 12:40:00,22.7,22.7,22.67,22.67,208838.20384889524,8.6798,8.6798,8.6684,8.6684,208838.2038
2013-05-07 12:50:00,22.67,22.67,22.63,22.66,177952.007602756,8.6684,8.6684,8.6531,8.6645,177952.0076
2013-05-07 13:00:00,22.67,22.7,22.66,22.67,300784.034212402,8.6684,8.6798,8.6645,8.6684,300784.0342
2013-05-07 13:10:00,22.67,22.7,22.65,22.7,132097.88548348777,8.6684,8.6798,8.6607,8.6798,132097.8855
2013-05-07 13:20:00,22.7,22.7,22.69,22.7,169161.32097885484,8.6798,8.6798,8.676,8.6798,169161.321
2013-05-07 13:30:00,22.7,22.71,22.69,22.71,231884.0579710145,8.6798,8.6837,8.676,8.6837,231884.058
2013-05-07 13:40:00,22.71,22.75,22.71,22.75,289855.0724637681,8.6837,8.6989,8.6837,8.6989,289855.0725
2013-05-07 13:50:00,22.75,22.77,22.74,22.75,352815.3955808981,8.6989,8.7066,8.6951,8.6989,352815.3956
2013-05-07 14:00:00,22.75,22.77,22.74,22.77,235210.2637205987,8.6989,8.7066,8.6951,8.7066,235210.2637
2013-05-07 14:10:00,22.77,22.78,22.77,22.77,226657.16322166787,8.7066,8.7104,8.7066,8.7066,226657.1632
2013-05-07 14:20:00,22.77,22.78,22.77,22.77,165122.3568543597,8.7066,8.7104,8.7066,8.7066,165122.3569
2013-05-07 14:30:00,22.77,22.77,22.72,22.73,249703.0173437872,8.7066,8.7066,8.6875,8.6913,249703.0173
2013-05-07 14:40:00,22.73,22.77,22.73,22.77,194820.62247564743,8.6913,8.7066,8.6913,8.7066,194820.6225
2013-05-07 14:50:00,22.77,22.78,22.76,22.78,158707.53148016156,8.7066,8.7104,8.7028,8.7104,158707.5315
2013-05-07 15:00:00,22.78,22.78,22.74,22.75,458541.2211926824,8.7104,8.7104,8.6951,8.6989,458541.2212
2013-05-07 15:10:00,22.75,22.76,22.74,22.75,302209.5509622238,8.6989,8.7028,8.6951,8.6989,302209.551
2013-05-07 15:20:00,22.75,22.78,22.74,22.75,264670.9432169161,8.6989,8.7104,8.6951,8.6989,264670.9432
2013-05-07 15:30:00,22.75,22.75,22.71,22.71,514373.9605607032,8.6989,8.6989,8.6837,8.6837,514373.9606
2013-05-07 15:40:00,22.71,22.72,22.64,22.65,796388.6909004514,8.6837,8.6875,8.6569,8.6607,796388.6909
2013-05-07 15:50:00,22.65,22.7,22.65,22.7,1009741.0311237824,8.6607,8.6798,8.6607,8.6798,1009741.0311
2013-05-08 09:30:00,22.71,22.9,22.63,22.8,1002613.4473746732,8.6837,8.7563,8.6531,8.7181,1002613.4474
2013-05-08 09:40:00,22.8,22.88,22.77,22.79,508434.3074364457,8.7181,8.7487,8.7066,8.7142,508434.3074
2013-05-08 09:50:00,22.79,23.03,22.76,23.01,906628.6528866716,8.7142,8.806,8.7028,8.7984,906628.6529
2013-05-08 10:00:00,23.01,23.01,22.88,22.89,373485.3884533143,8.7984,8.7984,8.7487,8.7525,373485.3885
2013-05-08 10:10:00,22.9,22.95,22.9,22.94,377999.5248277501,8.7563,8.7754,8.7563,8.7716,377999.5248
2013-05-08 10:20:00,22.94,22.99,22.93,22.99,326680.9218341649,8.7716,8.7907,8.7678,8.7907,326680.9218
2013-05-08 10:30:00,22.99,23.01,22.96,22.96,365645.0463292944,8.7907,8.7984,8.7792,8.7792,365645.0463
2013-05-08 10:40:00,22.96,22.96,22.91,22.92,263958.18484200526,8.7792,8.7792,8.7601,8.7639,263958.1848
2013-05-08 10:50:00,22.92,22.96,22.92,22.96,357567.1180803041,8.7639,8.7792,8.7639,8.7792,357567.1181
2013-05-08 11:00:00,22.96,22.98,22.96,22.98,266571.6322166785,8.7792,8.7869,8.7792,8.7869,266571.6322
2013-05-08 11:10:00,22.98,23.0,22.97,22.99,310287.47921121406,8.7869,8.7945,8.7831,8.7907,310287.4792
2013-05-08 11:20:00,22.99,23.07,22.99,23.06,463292.9436920884,8.7907,8.8213,8.7907,8.8175,463292.9437
2013-05-08 11:30:00,23.05,23.06,23.01,23.01,256355.4288429556,8.8137,8.8175,8.7984,8.7984,256355.4288
2013-05-08 11:40:00,23.01,23.02,23.0,23.0,181515.79947731053,8.7984,8.8022,8.7945,8.7945,181515.7995
2013-05-08 11:50:00,23.0,23.01,22.96,23.0,296745.07008790685,8.7945,8.7984,8.7792,8.7945,296745.0701
2013-05-08 12:00:00,23.0,23.02,22.98,22.98,342361.6060822048,8.7945,8.8022,8.7869,8.7869,342361.6061
2013-05-08 12:10:00,22.98,23.0,22.97,23.0,175813.73247802327,8.7869,8.7945,8.7831,8.7945,175813.7325
2013-05-08 12:20:00,23.0,23.03,23.0,23.02,255405.0843430744,8.7945,8.806,8.7945,8.8022,255405.0843
2013-05-08 12:30:00,23.02,23.04,23.0,23.04,308861.9624613923,8.8022,8.8098,8.7945,8.8098,308861.9625
2013-05-08 12:40:00,23.04,23.04,23.03,23.04,224281.30197196483,8.8098,8.8098,8.806,8.8098,224281.302
2013-05-08 12:50:00,23.04,23.04,23.0,23.01,236873.36659539083,8.8098,8.8098,8.7945,8.7984,236873.3666
2013-05-08 13:00:00,23.01,23.05,23.01,23.04,261107.1513423616,8.7984,8.8137,8.7984,8.8098,261107.1513
2013-05-08 13:10:00,23.05,23.06,23.03,23.06,310762.6514611547,8.8137,8.8175,8.806,8.8175,310762.6515
2013-05-08 13:20:00,23.06,23.07,23.01,23.01,153480.6367308149,8.8175,8.8213,8.7984,8.7984,153480.6367
2013-05-08 13:30:00,23.01,23.05,23.01,23.05,235447.84984556903,8.7984,8.8137,8.7984,8.8137,235447.8498
2013-05-08 13:40:00,23.04,23.06,23.04,23.04,240437.15846994537,8.8098,8.8175,8.8098,8.8098,240437.1585
2013-05-08 13:50:00,23.04,23.06,23.04,23.06,210026.1344737468,8.8098,8.8175,8.8098,8.8175,210026.1345
2013-05-08 14:00:00,23.05,23.08,23.05,23.07,373247.802328344,8.8137,8.8251,8.8137,8.8213,373247.8023
2013-05-08 14:10:00,23.07,23.09,23.06,23.09,271560.9408410549,8.8213,8.829,8.8175,8.829,271560.9408
2013-05-08 14:20:00,23.09,23.11,23.09,23.1,351152.292706106,8.829,8.8366,8.829,8.8328,351152.2927
2013-05-08 14:30:00,23.1,23.1,23.03,23.05,333808.50558327395,8.8328,8.8328,8.806,8.8137,333808.5056
2013-05-08 14:40:00,23.05,23.08,23.05,23.07,400332.6205749585,8.8137,8.8251,8.8137,8.8213,400332.6206
2013-05-08 14:50:00,23.08,23.1,23.07,23.1,382513.6612021858,8.8251,8.8328,8.8213,8.8328,382513.6612
2013-05-08 15:00:00,23.1,23.11,23.08,23.11,385127.1085768591,8.8328,8.8366,8.8251,8.8366,385127.1086
2013-05-08 15:10:00,23.11,23.14,23.1,23.13,373722.9745782847,8.8366,8.8481,8.8328,8.8442,373722.9746
2013-05-08 15:20:00,23.13,23.14,23.12,23.12,497980.5179377524,8.8442,8.8481,8.8404,8.8404,497980.5179
2013-05-08 15:30:00,23.12,23.13,23.11,23.12,289617.48633879784,8.8404,8.8442,8.8366,8.8404,289617.4863
2013-05-08 15:40:00,23.12,23.13,23.1,23.12,555001.1879306248,8.8404,8.8442,8.8328,8.8404,555001.1879
2013-05-08 15:50:00,23.12,23.14,23.1,23.13,1557852.2214302686,8.8404,8.8481,8.8328,8.8442,1557852.2214
2013-05-09 09:30:00,23.13,23.25,23.06,23.24,1666904.252791637,8.8442,8.8901,8.8175,8.8863,1666904.2528
2013-05-09 09:40:00,23.25,23.26,23.15,23.15,351865.0510810169,8.8901,8.894,8.8519,8.8519,351865.0511
2013-05-09 09:50:00,23.15,23.25,23.15,23.23,306961.27346162987,8.8519,8.8901,8.8519,8.8825,306961.2735
2013-05-09 10:00:00,23.23,23.28,23.19,23.2,714183.891660727,8.8825,8.9016,8.8672,8.871,714183.8917
2013-05-09 10:10:00,23.2,23.2,23.15,23.18,518175.3385602281,8.871,8.871,8.8519,8.8634,518175.3386
2013-05-09 10:20:00,23.17,23.19,23.15,23.18,464956.0465668805,8.8595,8.8672,8.8519,8.8634,464956.0466
2013-05-09 10:30:00,23.18,23.22,23.17,23.21,296269.8978379663,8.8634,8.8787,8.8595,8.8748,296269.8978
2013-05-09 10:40:00,23.21,23.25,23.19,23.24,554288.429555714,8.8748,8.8901,8.8672,8.8863,554288.4296
2013-05-09 10:50:00,23.23,23.25,23.21,23.22,397956.7593252554,8.8825,8.8901,8.8748,8.8787,397956.7593
2013-05-09 11:00:00,23.22,23.25,23.2,23.23,450463.2929436921,8.8787,8.8901,8.871,8.8825,450463.2929
2013-05-09 11:10:00,23.23,23.23,23.2,23.22,291518.17533856025,8.8825,8.8825,8.871,8.8787,291518.1753
2013-05-09 11:20:00,23.22,23.25,23.21,23.25,223806.12972202423,8.8787,8.8901,8.8748,8.8901,223806.1297
2013-05-09 11:30:00,23.25,23.25,23.23,23.25,286528.8667141839,8.8901,8.8901,8.8825,8.8901,286528.8667
2013-05-09 11:40:00,23.25,23.31,23.25,23.29,535043.9534331196,8.8901,8.9131,8.8901,8.9054,535043.9534
2013-05-09 11:50:00,23.29,23.29,23.27,23.27,162746.4956046567,8.9054,8.9054,8.8978,8.8978,162746.4956
2013-05-09 12:00:00,23.27,23.3,23.25,23.25,521026.3720598717,8.8978,8.9093,8.8901,8.8901,521026.3721
2013-05-09 12:10:00,23.26,23.28,23.25,23.26,152055.11998099313,8.894,8.9016,8.8901,8.894,152055.12
2013-05-09 12:20:00,23.25,23.26,23.18,23.18,364457.1157044429,8.8901,8.894,8.8634,8.8634,364457.1157
2013-05-09 12:30:00,23.19,23.22,23.17,23.21,258968.8762176289,8.8672,8.8787,8.8595,8.8748,258968.8762
2013-05-09 12:40:00,23.21,23.22,23.19,23.2,170586.83772867665,8.8748,8.8787,8.8672,8.871,170586.8377
2013-05-09 12:50:00,23.2,23.22,23.19,23.21,371584.6994535519,8.871,8.8787,8.8672,8.8748,371584.6995
2013-05-09 13:00:00,23.21,23.25,23.19,23.25,304585.4122119268,8.8748,8.8901,8.8672,8.8901,304585.4122
2013-05-09 13:10:00,23.25,23.31,23.25,23.31,507483.9629365645,8.8901,8.9131,8.8901,8.9131,507483.9629
2013-05-09 13:20:00,23.31,23.34,23.31,23.32,304822.9983368971,8.9131,8.9245,8.9131,8.9169,304822.9983
2013-05-09 13:30:00,23.33,23.43,23.32,23.42,896887.6217628891,8.9207,8.959,8.9169,8.9551,896887.6218
2013-05-09 13:40:00,23.43,23.51,23.41,23.49,852934.1886433832,8.959,8.9895,8.9513,8.9819,852934.1886
2013-05-09 13:50:00,23.49,23.57,23.49,23.54,709669.7552862912,8.9819,9.0125,8.9819,9.001,709669.7553
2013-05-09 14:00:00,23.54,23.54,23.44,23.44,719648.372535044,9.001,9.001,8.9628,8.9628,719648.3725
2013-05-09 14:10:00,23.45,23.48,23.43,23.47,677120.4561653599,8.9666,8.9781,8.959,8.9743,677120.4562
2013-05-09 14:20:00,23.47,23.51,23.47,23.47,444761.2259444048,8.9743,8.9895,8.9743,8.9743,444761.2259
2013-05-09 14:30:00,23.47,23.47,23.35,23.35,439534.33119505824,8.9743,8.9743,8.9284,8.9284,439534.3312
2013-05-09 14:40:00,23.35,23.35,23.28,23.28,393205.0368258494,8.9284,8.9284,8.9016,8.9016,393205.0368
2013-05-09 14:50:00,23.29,23.31,23.16,23.17,1798764.5521501545,8.9054,8.9131,8.8557,8.8595,1798764.5522
2013-05-09 15:00:00,23.17,23.22,23.15,23.21,612021.8579234973,8.8595,8.8787,8.8519,8.8748,612021.8579
2013-05-09 15:10:00,23.21,23.21,23.13,23.19,458303.6350677121,8.8748,8.8748,8.8442,8.8672,458303.6351
2013-05-09 15:20:00,23.19,23.23,23.18,23.21,477310.5250653362,8.8672,8.8825,8.8634,8.8748,477310.5251
2013-05-09 15:30:00,23.21,23.24,23.2,23.21,563791.8745545261,8.8748,8.8863,8.871,8.8748,563791.8746
2013-05-09 15:40:00,23.21,23.22,23.15,23.19,762651.4611546686,8.8748,8.8787,8.8519,8.8672,762651.4612
2013-05-09 15:50:00,23.19,23.23,23.15,23.22,878118.3178902352,8.8672,8.8825,8.8519,8.8787,878118.3179
2013-05-10 09:30:00,23.31,23.42,23.24,23.39,729389.4036588264,8.9131,8.9551,8.8863,8.9437,729389.4037
2013-05-10 09:40:00,23.39,23.46,23.3,23.36,592539.7956759325,8.9437,8.9704,8.9093,8.9322,592539.7957
2013-05-10 09:50:00,23.36,23.44,23.33,23.42,995248.277500594,8.9322,8.9628,8.9207,8.9551,995248.2775
2013-05-10 10:00:00,23.42,23.44,23.33,23.41,780232.834402471,8.9551,8.9628,8.9207,8.9513,780232.8344
2013-05-10 10:10:00,23.41,23.46,23.39,23.45,531717.7476835353,8.9513,8.9704,8.9437,8.9666,531717.7477
2013-05-10 10:20:00,23.44,23.49,23.38,23.38,449750.5345687812,8.9628,8.9819,8.9398,8.9398,449750.5346
2013-05-10 10:30:00,23.38,23.4,23.33,23.35,718460.4419101925,8.9398,8.9475,8.9207,8.9284,718460.4419
2013-05-10 10:40:00,23.36,23.43,23.33,23.41,390116.4172012355,8.9322,8.959,8.9207,8.9513,390116.4172
2013-05-10 10:50:00,23.41,23.46,23.38,23.44,313851.2710857686,8.9513,8.9704,8.9398,8.9628,313851.2711
2013-05-10 11:00:00,23.44,23.46,23.37,23.44,525540.5084343074,8.9628,8.9704,8.936,8.9628,525540.5084
2013-05-10 11:10:00,23.44,23.47,23.4,23.4,460441.9101924448,8.9628,8.9743,8.9475,8.9475,460441.9102
2013-05-10 11:20:00,23.41,23.46,23.39,23.44,286053.6944642433,8.9513,8.9704,8.9437,8.9628,286053.6945
2013-05-10 11:30:00,23.45,23.48,23.41,23.41,327868.8524590164,8.9666,8.9781,8.9513,8.9513,327868.8525
2013-05-10 11:40:00,23.41,23.44,23.38,23.41,308861.9624613923,8.9513,8.9628,8.9398,8.9513,308861.9625
2013-05-10 11:50:00,23.41,23.41,23.33,23.34,398907.1038251366,8.9513,8.9513,8.9207,8.9245,398907.1038
2013-05-10 12:00:00,23.33,23.36,23.31,23.33,217628.8904727964,8.9207,8.9322,8.9131,8.9207,217628.8905
2013-05-10 12:10:00,23.33,23.36,23.3,23.3,199809.93110002376,8.9207,8.9322,8.9093,8.9093,199809.9311
2013-05-10 12:20:00,23.3,23.33,23.29,23.32,157757.18698028036,8.9093,8.9207,8.9054,8.9169,157757.187
2013-05-10 12:30:00,23.31,23.35,23.29,23.29,202423.3784746971,8.9131,8.9284,8.9054,8.9054,202423.3785
2013-05-10 12:40:00,23.3,23.33,23.28,23.31,214065.09859824184,8.9093,8.9207,8.9016,8.9131,214065.0986
2013-05-10 12:50:00,23.31,23.33,23.29,23.33,161320.9788548349,8.9131,8.9207,8.9054,8.9207,161320.9789
2013-05-10 13:00:00,23.33,23.38,23.31,23.36,288667.14183891664,8.9207,8.9398,8.9131,8.9322,288667.1418
2013-05-10 13:10:00,23.36,23.38,23.35,23.36,182228.55785222145,8.9322,8.9398,8.9284,8.9322,182228.5579
2013-05-10 13:20:00,23.35,23.39,23.34,23.38,416488.4770729389,8.9284,8.9437,8.9245,8.9398,416488.4771
2013-05-10 13:30:00,23.38,23.39,23.35,23.35,223568.543597054,8.9398,8.9437,8.9284,8.9284,223568.5436
2013-05-10 13:40:00,23.35,23.4,23.35,23.39,167023.04585412212,8.9284,8.9475,8.9284,8.9437,167023.0459
2013-05-10 13:50:00,23.39,23.42,23.37,23.38,160133.04822998337,8.9437,8.9551,8.936,8.9398,160133.0482
2013-05-10 14:00:00,23.39,23.39,23.36,23.38,366357.8047042053,8.9437,8.9437,8.9322,8.9398,366357.8047
2013-05-10 14:10:00,23.38,23.4,23.34,23.37,244000.9503444999,8.9398,8.9475,8.9245,8.936,244000.9503
2013-05-10 14:20:00,23.37,23.39,23.35,23.39,249940.60346875744,8.936,8.9437,8.9284,8.9437,249940.6035
2013-05-10 14:30:00,23.39,23.4,23.36,23.39,221192.68234735093,8.9437,8.9475,8.9322,8.9437,221192.6823
2013-05-10 14:40:00,23.39,23.4,23.36,23.4,232121.6440959848,8.9437,8.9475,8.9322,8.9475,232121.6441
2013-05-10 14:50:00,23.4,23.41,23.36,23.37,315514.3739605607,8.9475,8.9513,8.9322,8.936,315514.374
2013-05-10 15:00:00,23.37,23.39,23.37,23.38,245664.053219292,8.936,8.9437,8.936,8.9398,245664.0532
2013-05-10 15:10:00,23.38,23.41,23.37,23.37,331907.81658351154,8.9398,8.9513,8.936,8.936,331907.8166
2013-05-10 15:20:00,23.36,23.4,23.36,23.38,989308.6243763363,8.9322,8.9475,8.9322,8.9398,989308.6244
2013-05-10 15:30:00,23.38,23.4,23.36,23.36,385127.1085768591,8.9398,8.9475,8.9322,8.9322,385127.1086
2013-05-10 15:40:00,23.37,23.41,23.36,23.41,605607.0325492992,8.936,8.9513,8.9322,8.9513,605607.0325
2013-05-10 15:50:00,23.41,23.42,23.39,23.42,1027322.4043715848,8.9513,8.9551,8.9437,8.9551,1027322.4044
2013-05-13 09:30:00,23.48,23.49,23.27,23.31,784984.5569018769,8.9781,8.9819,8.8978,8.9131,784984.5569
2013-05-13 09:40:00,23.31,23.37,23.28,23.35,411736.7545735329,8.9131,8.936,8.9016,8.9284,411736.7546
2013-05-13 09:50:00,23.35,23.36,23.26,23.35,916132.0978854836,8.9284,8.9322,8.894,8.9284,916132.0979
2013-05-13 10:00:00,23.34,23.34,23.2,23.33,637918.7455452601,8.9245,8.9245,8.871,8.9207,637918.7455
2013-05-13 10:10:00,23.34,23.38,23.3,23.34,425041.5775718698,8.9245,8.9398,8.9093,8.9245,425041.5776
2013-05-13 10:20:00,23.34,23.34,23.26,23.29,282252.3164647185,8.9245,8.9245,8.894,8.9054,282252.3165
2013-05-13 10:30:00,23.29,23.33,23.28,23.33,459016.39344262297,8.9054,8.9207,8.9016,8.9207,459016.3934
2013-05-13 10:40:00,23.33,23.38,23.31,23.37,232596.8163459254,8.9207,8.9398,8.9131,8.936,232596.8163
2013-05-13 10:50:00,23.36,23.37,23.3,23.31,253504.39534331195,8.9322,8.936,8.9093,8.9131,253504.3953
2013-05-13 11:00:00,23.31,23.32,23.28,23.3,291280.5892135899,8.9131,8.9169,8.9016,8.9093,291280.5892
2013-05-13 11:10:00,23.3,23.33,23.26,23.3,259444.0484675695,8.9093,8.9207,8.894,8.9093,259444.0485
2013-05-13 11:20:00,23.29,23.29,23.24,23.28,210738.89284865765,8.9054,8.9054,8.8863,8.9016,210738.8928
2013-05-13 11:30:00,23.28,23.33,23.26,23.32,340698.5032074127,8.9016,8.9207,8.894,8.9169,340698.5032
2013-05-13 11:40:00,23.32,23.35,23.31,23.35,202423.3784746971,8.9169,8.9284,8.9131,8.9284,202423.3785
2013-05-13 11:50:00,23.35,23.4,23.35,23.39,276312.6633404609,8.9284,8.9475,8.9284,8.9437,276312.6633
2013-05-13 12:00:00,23.39,23.41,23.37,23.4,282965.0748396293,8.9437,8.9513,8.936,8.9475,282965.0748
2013-05-13 12:10:00,23.41,23.44,23.4,23.44,233071.988595866,8.9513,8.9628,8.9475,8.9628,233071.9886
2013-05-13 12:20:00,23.44,23.44,23.38,23.38,264433.3570919458,8.9628,8.9628,8.9398,8.9398,264433.3571
2013-05-13 12:30:00,23.39,23.41,23.37,23.38,154430.98123069614,8.9437,8.9513,8.936,8.9398,154430.9812
2013-05-13 12:40:00,23.37,23.43,23.37,23.43,227369.9215965788,8.936,8.959,8.936,8.959,227369.9216
2013-05-13 12:50:00,23.43,23.43,23.37,23.39,175338.56022808267,8.959,8.959,8.936,8.9437,175338.5602
2013-05-13 13:00:00,23.39,23.4,23.35,23.37,155856.49798051795,8.9437,8.9475,8.9284,8.936,155856.498
2013-05-13 13:10:00,23.37,23.38,23.33,23.35,198146.82822523164,8.936,8.9398,8.9207,8.9284,198146.8282
2013-05-13 13:20:00,23.35,23.35,23.3,23.32,265858.87384176766,8.9284,8.9284,8.9093,8.9169,265858.8738
2013-05-13 13:30:00,23.32,23.32,23.28,23.28,355428.8429555714,8.9169,8.9169,8.9016,8.9016,355428.843
2013-05-13 13:40:00,23.28,23.3,23.24,23.29,404609.17082442384,8.9016,8.9093,8.8863,8.9054,404609.1708
2013-05-13 13:50:00,23.29,23.32,23.29,23.31,199572.34497505345,8.9054,8.9169,8.9054,8.9131,199572.345
2013-05-13 14:00:00,23.31,23.31,23.28,23.28,310287.47921121406,8.9131,8.9131,8.9016,8.9016,310287.4792
2013-05-13 14:10:00,23.28,23.29,23.25,23.27,241862.6752197672,8.9016,8.9054,8.8901,8.8978,241862.6752
2013-05-13 14:20:00,23.27,23.32,23.26,23.31,2494891.898313138,8.8978,8.9169,8.894,8.9131,2494891.8983
2013-05-13 14:30:00,23.31,23.32,23.3,23.31,249465.43121881684,8.9131,8.9169,8.9093,8.9131,249465.4312
2013-05-13 14:40:00,23.31,23.31,23.28,23.28,139938.22760750772,8.9131,8.9131,8.9016,8.9016,139938.2276
2013-05-13 14:50:00,23.28,23.3,23.28,23.3,137799.952482775,8.9016,8.9093,8.9016,8.9093,137799.9525
2013-05-13 15:00:00,23.31,23.32,23.25,23.25,635780.4704205275,8.9131,8.9169,8.8901,8.8901,635780.4704
2013-05-13 15:10:00,23.25,23.27,23.19,23.26,462105.01306723687,8.8901,8.8978,8.8672,8.894,462105.0131
2013-05-13 15:20:00,23.26,23.26,23.24,23.25,220717.5100974104,8.894,8.894,8.8863,8.8901,220717.5101
2013-05-13 15:30:00,23.25,23.3,23.23,23.3,305298.17058683775,8.8901,8.9093,8.8825,8.9093,305298.1706
2013-05-13 15:40:00,23.3,23.32,23.28,23.3,661914.9441672607,8.9093,8.9169,8.9016,8.9093,661914.9442
2013-05-13 15:50:00,23.3,23.3,23.25,23.29,1151104.7754811118,8.9093,8.9093,8.8901,8.9054,1151104.7755
2013-05-14 09:30:00,23.21,23.35,23.21,23.29,402708.48182466143,8.8748,8.9284,8.8748,8.9054,402708.4818
2013-05-14 09:40:00,23.29,23.36,23.28,23.33,244238.5364694702,8.9054,8.9322,8.9016,8.9207,244238.5365
2013-05-14 09:50:00,23.33,23.42,23.33,23.35,281301.9719648373,8.9207,8.9551,8.9207,8.9284,281301.972
2013-05-14 10:00:00,23.35,23.42,23.35,23.36,222855.78522214305,8.9284,8.9551,8.9284,8.9322,222855.7852
2013-05-14 10:10:00,23.36,23.39,23.34,23.37,356616.7735804229,8.9322,8.9437,8.9245,8.936,356616.7736
2013-05-14 10:20:00,23.38,23.38,23.33,23.35,349964.3620812545,8.9398,8.9398,8.9207,8.9284,349964.3621
2013-05-14 10:30:00,23.35,23.36,23.32,23.36,1595153.243050606,8.9284,8.9322,8.9169,8.9322,1595153.2431
2013-05-14 10:40:00,23.36,23.38,23.3,23.31,395343.3119505821,8.9322,8.9398,8.9093,8.9131,395343.312
2013-05-14 10:50:00,23.31,23.41,23.31,23.4,581610.8339272987,8.9131,8.9513,8.9131,8.9475,581610.8339
2013-05-14 11:00:00,23.4,23.45,23.4,23.45,1016393.4426229508,8.9475,8.9666,8.9475,8.9666,1016393.4426
2013-05-14 11:10:00,23.44,23.44,23.41,23.44,295794.72558802564,8.9628,8.9628,8.9513,8.9628,295794.7256
2013-05-14 11:20:00,23.44,23.48,23.43,23.48,253741.98146828223,8.9628,8.9781,8.959,8.9781,253741.9815
2013-05-14 11:30:00,23.48,23.52,23.47,23.51,545260.1568068425,8.9781,8.9934,8.9743,8.9895,545260.1568
2013-05-14 11:40:00,23.51,23.55,23.51,23.53,608220.4799239725,8.9895,9.0048,8.9895,8.9972,608220.4799
2013-05-14 11:50:00,23.53,23.56,23.52,23.56,400332.6205749585,8.9972,9.0087,8.9934,9.0087,400332.6206
2013-05-14 12:00:00,23.56,23.56,23.53,23.55,371584.6994535519,9.0087,9.0087,8.9972,9.0048,371584.6995
2013-05-14 12:10:00,23.56,23.63,23.55,23.63,1398194.3454502258,9.0087,9.0354,9.0048,9.0354,1398194.3455
2013-05-14 12:20:00,23.63,23.64,23.62,23.63,460204.32406747446,9.0354,9.0393,9.0316,9.0354,460204.3241
2013-05-14 12:30:00,23.63,23.65,23.63,23.65,427179.8526966025,9.0354,9.0431,9.0354,9.0431,427179.8527
2013-05-14 12:40:00,23.65,23.65,23.61,23.61,320978.85483487765,9.0431,9.0431,9.0278,9.0278,320978.8548
2013-05-14 12:50:00,23.61,23.65,23.61,23.63,620337.3722974579,9.0278,9.0431,9.0278,9.0354,620337.3723
2013-05-14 13:00:00,23.63,23.63,23.6,23.61,260156.8068424804,9.0354,9.0354,9.024,9.0278,260156.8068
2013-05-14 13:10:00,23.61,23.62,23.58,23.62,399382.2760750773,9.0278,9.0316,9.0163,9.0316,399382.2761
2013-05-14 13:20:00,23.62,23.65,23.61,23.63,359467.80708006653,9.0316,9.0431,9.0278,9.0354,359467.8071
2013-05-14 13:30:00,23.64,23.67,23.63,23.66,399619.86220004753,9.0393,9.0507,9.0354,9.0469,399619.8622
2013-05-14 13:40:00,23.66,23.68,23.64,23.67,411023.996198622,9.0469,9.0546,9.0393,9.0507,411023.9962
2013-05-14 13:50:00,23.67,23.67,23.62,23.62,412687.0990734141,9.0507,9.0507,9.0316,9.0316,412687.0991
2013-05-14 14:00:00,23.63,23.65,23.61,23.61,344975.0534568781,9.0354,9.0431,9.0278,9.0278,344975.0535
2013-05-14 14:10:00,23.6,23.63,23.6,23.61,372772.63007840345,9.024,9.0354,9.024,9.0278,372772.6301
2013-05-14 14:20:00,23.61,23.62,23.6,23.61,367783.3214540271,9.0278,9.0316,9.024,9.0278,367783.3215
2013-05-14 14:30:00,23.61,23.66,23.61,23.66,387027.7975766215,9.0278,9.0469,9.0278,9.0469,387027.7976
2013-05-14 14:40:00,23.66,23.66,23.63,23.64,376336.4219529579,9.0469,9.0469,9.0354,9.0393,376336.422
2013-05-14 14:50:00,23.64,23.64,23.57,23.58,365407.4602043241,9.0393,9.0393,9.0125,9.0163,365407.4602
2013-05-14 15:00:00,23.58,23.65,23.57,23.64,383701.5918270373,9.0163,9.0431,9.0125,9.0393,383701.5918
2013-05-14 15:10:00,23.65,23.67,23.63,23.66,486101.2116892374,9.0431,9.0507,9.0354,9.0469,486101.2117
2013-05-14 15:20:00,23.66,23.67,23.64,23.65,650985.9824186268,9.0469,9.0507,9.0393,9.0431,650985.9824
2013-05-14 15:30:00,23.65,23.74,23.64,23.71,1369684.0104537895,9.0431,9.0775,9.0393,9.066,1369684.0105
2013-05-14 15:40:00,23.71,23.73,23.7,23.72,766452.8391541934,9.066,9.0737,9.0622,9.0698,766452.8392
2013-05-14 15:50:00,23.71,23.73,23.68,23.68,1044666.1914944168,9.066,9.0737,9.0546,9.0546,1044666.1915
2013-05-15 09:30:00,23.69,23.78,23.6,23.73,1268947.4934663817,9.0584,9.0928,9.024,9.0737,1268947.4935
2013-05-15 09:40:00,23.73,23.79,23.7,23.73,441435.0201948207,9.0737,9.0966,9.0622,9.0737,441435.0202
2013-05-15 09:50:00,23.73,23.74,23.68,23.73,621762.8890472796,9.0737,9.0775,9.0546,9.0737,621762.889
2013-05-15 10:00:00,23.73,23.79,23.73,23.73,452839.1541933951,9.0737,9.0966,9.0737,9.0737,452839.1542
2013-05-15 10:10:00,23.73,23.75,23.68,23.69,549536.7070563079,9.0737,9.0813,9.0546,9.0584,549536.7071
2013-05-15 10:20:00,23.68,23.73,23.68,23.71,399619.86220004753,9.0546,9.0737,9.0546,9.066,399619.8622
2013-05-15 10:30:00,23.71,23.75,23.7,23.73,287954.3834640057,9.066,9.0813,9.0622,9.0737,287954.3835
2013-05-15 10:40:00,23.73,23.74,23.68,23.72,363744.357329532,9.0737,9.0775,9.0546,9.0698,363744.3573
2013-05-15 10:50:00,23.72,23.76,23.71,23.76,318602.9935851746,9.0698,9.0851,9.066,9.0851,318602.9936
2013-05-15 11:00:00,23.76,23.79,23.75,23.75,573057.7334283678,9.0851,9.0966,9.0813,9.0813,573057.7334
2013-05-15 11:10:00,23.75,23.76,23.71,23.71,330244.7137087194,9.0813,9.0851,9.066,9.066,330244.7137
2013-05-15 11:20:00,23.71,23.75,23.68,23.68,444048.467569494,9.066,9.0813,9.0546,9.0546,444048.4676
2013-05-15 11:30:00,23.69,23.7,23.62,23.65,499168.448562604,9.0584,9.0622,9.0316,9.0431,499168.4486
2013-05-15 11:40:00,23.65,23.68,23.62,23.65,513186.02993585175,9.0431,9.0546,9.0316,9.0431,513186.0299
2013-05-15 11:50:00,23.65,23.68,23.63,23.63,333333.3333333333,9.0431,9.0546,9.0354,9.0354,333333.3333
2013-05-15 12:00:00,23.63,23.65,23.61,23.64,358992.634830126,9.0354,9.0431,9.0278,9.0393,358992.6348
2013-05-15 12:10:00,23.65,23.66,23.62,23.66,262057.4958422428,9.0431,9.0469,9.0316,9.0469,262057.4958
2013-05-15 12:20:00,23.67,23.68,23.65,23.65,250178.18959372773,9.0507,9.0546,9.0431,9.0431,250178.1896
2013-05-15 12:30:00,23.65,23.66,23.63,23.65,413637.4435732953,9.0431,9.0469,9.0354,9.0431,413637.4436
2013-05-15 12:40:00,23.65,23.67,23.65,23.65,288667.14183891664,9.0431,9.0507,9.0431,9.0431,288667.1418
2013-05-15 12:50:00,23.65,23.67,23.65,23.65,344975.0534568781,9.0431,9.0507,9.0431,9.0431,344975.0535
2013-05-15 13:00:00,23.65,23.67,23.65,23.65,286766.4528391542,9.0431,9.0507,9.0431,9.0431,286766.4528
2013-05-15 13:10:00,23.65,23.67,23.65,23.65,419577.0966975529,9.0431,9.0507,9.0431,9.0431,419577.0967
2013-05-15 13:20:00,23.65,23.66,23.65,23.65,283677.83321454027,9.0431,9.0469,9.0431,9.0431,283677.8332
2013-05-15 13:30:00,23.65,23.67,23.65,23.66,216678.5459729152,9.0431,9.0507,9.0431,9.0469,216678.546
2013-05-15 13:40:00,23.67,23.68,23.66,23.66,258493.70396768829,9.0507,9.0546,9.0469,9.0469,258493.704
2013-05-15 13:50:00,23.66,23.69,23.66,23.67,513661.2021857924,9.0469,9.0584,9.0469,9.0507,513661.2022
2013-05-15 14:00:00,23.67,23.71,23.67,23.71,330244.7137087194,9.0507,9.066,9.0507,9.066,330244.7137
2013-05-15 14:10:00,23.71,23.73,23.68,23.7,458303.6350677121,9.066,9.0737,9.0546,9.0622,458303.6351
2013-05-15 14:20:00,23.69,23.71,23.66,23.71,548348.7764314564,9.0584,9.066,9.0469,9.066,548348.7764
2013-05-15 14:30:00,23.71,23.73,23.69,23.71,392017.1062009979,9.066,9.0737,9.0584,9.066,392017.1062
2013-05-15 14:40:00,23.71,23.72,23.67,23.72,573057.7334283678,9.066,9.0698,9.0507,9.0698,573057.7334
2013-05-15 14:50:00,23.72,23.76,23.69,23.75,562128.7716797339,9.0698,9.0851,9.0584,9.0813,562128.7717
2013-05-15 15:00:00,23.75,23.76,23.71,23.75,641244.9512948444,9.0813,9.0851,9.066,9.0813,641244.9513
2013-05-15 15:10:00,23.75,23.83,23.72,23.73,969113.8037538608,9.0813,9.1119,9.0698,9.0737,969113.8038
2013-05-15 15:20:00,23.72,23.78,23.72,23.76,441910.1924447612,9.0698,9.0928,9.0698,9.0851,441910.1924
2013-05-15 15:30:00,23.76,23.81,23.76,23.81,475885.0083155144,9.0851,9.1043,9.0851,9.1043,475885.0083
2013-05-15 15:40:00,23.81,23.83,23.8,23.8,706818.7217866477,9.1043,9.1119,9.1004,9.1004,706818.7218
2013-05-15 15:50:00,23.8,23.86,23.79,23.84,1162033.7372297458,9.1004,9.1234,9.0966,9.1157,1162033.7372
2013-05-16 09:30:00,23.91,23.94,23.84,23.85,1055832.739368021,9.1425,9.154,9.1157,9.1196,1055832.7394
2013-05-16 09:40:00,23.85,23.91,23.77,23.89,436208.125445474,9.1196,9.1425,9.089,9.1348,436208.1254
2013-05-16 09:50:00,23.89,23.95,23.84,23.91,319553.3380850558,9.1348,9.1578,9.1157,9.1425,319553.3381
2013-05-16 10:00:00,23.91,23.91,23.75,23.81,589451.1760513186,9.1425,9.1425,9.0813,9.1043,589451.1761
2013-05-16 10:10:00,23.81,23.86,23.78,23.84,325492.9912093134,9.1043,9.1234,9.0928,9.1157,325492.9912
2013-05-16 10:20:00,23.84,23.84,23.72,23.72,369921.5965787598,9.1157,9.1157,9.0698,9.0698,369921.5966
2013-05-16 10:30:00,23.72,23.82,23.7,23.79,380850.55832739366,9.0698,9.1081,9.0622,9.0966,380850.5583
2013-05-16 10:40:00,23.79,23.81,23.68,23.72,316464.7184604419,9.0966,9.1043,9.0546,9.0698,316464.7185
2013-05-16 10:50:00,23.72,23.75,23.7,23.71,294131.6227132336,9.0698,9.0813,9.0622,9.066,294131.6227
2013-05-16 11:00:00,23.71,23.74,23.68,23.68,431218.8168210976,9.066,9.0775,9.0546,9.0546,431218.8168
2013-05-16 11:10:00,23.68,23.73,23.68,23.69,355904.015205512,9.0546,9.0737,9.0546,9.0584,355904.0152
2013-05-16 11:20:00,23.69,23.73,23.64,23.73,382276.0750772155,9.0584,9.0737,9.0393,9.0737,382276.0751
2013-05-16 11:30:00,23.73,23.74,23.72,23.73,290805.41696364933,9.0737,9.0775,9.0698,9.0737,290805.417
2013-05-16 11:40:00,23.73,23.74,23.7,23.73,366357.8047042053,9.0737,9.0775,9.0622,9.0737,366357.8047
2013-05-16 11:50:00,23.73,23.74,23.72,23.72,436683.29769541457,9.0737,9.0775,9.0698,9.0698,436683.2977
2013-05-16 12:00:00,23.72,23.73,23.68,23.68,479686.3863150392,9.0698,9.0737,9.0546,9.0546,479686.3863
2013-05-16 12:10:00,23.68,23.78,23.68,23.74,679258.7312900927,9.0546,9.0928,9.0546,9.0775,679258.7313
2013-05-16 12:20:00,23.74,23.74,23.71,23.73,228557.85222143028,9.0775,9.0775,9.066,9.0737,228557.8522
2013-05-16 12:30:00,23.74,23.74,23.71,23.71,146828.22523164647,9.0775,9.0775,9.066,9.066,146828.2252
2013-05-16 12:40:00,23.71,23.73,23.7,23.72,181040.62722737,9.066,9.0737,9.0622,9.0698,181040.6272
2013-05-16 12:50:00,23.72,23.72,23.69,23.69,278926.11071513424,9.0698,9.0698,9.0584,9.0584,278926.1107
2013-05-16 13:00:00,23.7,23.7,23.6,23.6,488001.9006889998,9.0622,9.0622,9.024,9.024,488001.9007
2013-05-16 13:10:00,23.6,23.6,23.52,23.52,775956.2841530055,9.024,9.024,8.9934,8.9934,775956.2842
2013-05-16 13:20:00,23.52,23.55,23.51,23.54,289855.0724637681,8.9934,9.0048,8.9895,9.001,289855.0725
2013-05-16 13:30:00,23.55,23.57,23.54,23.57,299120.9313376099,9.0048,9.0125,9.001,9.0125,299120.9313
2013-05-16 13:40:00,23.56,23.63,23.54,23.62,392492.27845093847,9.0087,9.0354,9.001,9.0316,392492.2785
2013-05-16 13:50:00,23.62,23.63,23.59,23.6,289142.3140888572,9.0316,9.0354,9.0201,9.024,289142.3141
2013-05-16 14:00:00,23.6,23.63,23.58,23.62,266096.45996673795,9.024,9.0354,9.0163,9.0316,266096.46
2013-05-16 14:10:00,23.62,23.67,23.61,23.64,410786.4100736517,9.0316,9.0507,9.0278,9.0393,410786.4101
2013-05-16 14:20:00,23.64,23.64,23.62,23.63,237348.53884533144,9.0393,9.0393,9.0316,9.0354,237348.5388
2013-05-16 14:30:00,23.63,23.63,23.6,23.61,255167.49821810407,9.0354,9.0354,9.024,9.0278,255167.4982
2013-05-16 14:40:00,23.61,23.63,23.59,23.6,309574.72083630314,9.0278,9.0354,9.0201,9.024,309574.7208
2013-05-16 14:50:00,23.6,23.61,23.57,23.57,325255.4050843431,9.024,9.0278,9.0125,9.0125,325255.4051
2013-05-16 15:00:00,23.57,23.6,23.57,23.59,344262.2950819672,9.0125,9.024,9.0125,9.0201,344262.2951
2013-05-16 15:10:00,23.59,23.59,23.57,23.57,448562.60394392966,9.0201,9.0201,9.0125,9.0125,448562.6039
2013-05-16 15:20:00,23.57,23.59,23.55,23.57,674031.836540746,9.0125,9.0201,9.0048,9.0125,674031.8365
2013-05-16 15:30:00,23.58,23.58,23.52,23.52,611071.5134236161,9.0163,9.0163,8.9934,8.9934,611071.5134
2013-05-16 15:40:00,23.52,23.57,23.47,23.48,2596578.759800428,8.9934,9.0125,8.9743,8.9781,2596578.7598
2013-05-16 15:50:00,23.47,23.51,23.45,23.49,1704442.8605369446,8.9743,8.9895,8.9666,8.9819,1704442.8605
2013-05-17 09:30:00,23.78,23.98,23.77,23.95,3449037.77619387,9.0928,9.1693,9.089,9.1578,3449037.7762
2013-05-17 09:40:00,23.95,23.96,23.85,23.86,877405.5595153243,9.1578,9.1616,9.1196,9.1234,877405.5595
2013-05-17 09:50:00,23.86,23.87,23.79,23.81,977666.9042527915,9.1234,9.1272,9.0966,9.1043,977666.9043
2013-05-17 10:00:00,23.8,23.89,23.8,23.84,657875.9800427655,9.1004,9.1348,9.1004,9.1157,657875.98
2013-05-17 10:10:00,23.85,23.88,23.83,23.83,474697.0776906629,9.1196,9.131,9.1119,9.1119,474697.0777
2013-05-17 10:20:00,23.83,23.92,23.82,23.87,847469.7077690663,9.1119,9.1463,9.1081,9.1272,847469.7078
2013-05-17 10:30:00,23.88,23.92,23.87,23.89,759087.669280114,9.131,9.1463,9.1272,9.1348,759087.6693
2013-05-17 10:40:00,23.9,23.92,23.88,23.9,391066.7617011167,9.1387,9.1463,9.131,9.1387,391066.7617
2013-05-17 10:50:00,23.9,23.91,23.88,23.9,407460.2043240675,9.1387,9.1425,9.131,9.1387,407460.2043
2013-05-17 11:00:00,23.9,23.95,23.9,23.91,514136.37443573296,9.1387,9.1578,9.1387,9.1425,514136.3744
2013-05-17 11:10:00,23.91,23.96,23.88,23.94,361606.0822047992,9.1425,9.1616,9.131,9.154,361606.0822
2013-05-17 11:20:00,23.94,23.98,23.93,23.98,381088.144452364,9.154,9.1693,9.1501,9.1693,381088.1445
2013-05-17 11:30:00,23.97,24.03,23.96,24.01,1034687.574245664,9.1654,9.1884,9.1616,9.1807,1034687.5742
2013-05-17 11:40:00,24.0,24.02,23.97,24.02,423378.4746970777,9.1769,9.1846,9.1654,9.1846,423378.4747
2013-05-17 11:50:00,24.01,24.03,23.98,23.99,235210.2637205987,9.1807,9.1884,9.1693,9.1731,235210.2637
2013-05-17 12:00:00,23.99,23.99,23.97,23.98,193632.6918507959,9.1731,9.1731,9.1654,9.1693,193632.6919
2013-05-17 12:10:00,23.98,23.98,23.93,23.95,436445.7115704443,9.1693,9.1693,9.1501,9.1578,436445.7116
2013-05-17 12:20:00,23.95,23.95,23.91,23.92,268947.4934663816,9.1578,9.1578,9.1425,9.1463,268947.4935
2013-05-17 12:30:00,23.92,23.93,23.91,23.91,242100.26134473743,9.1463,9.1501,9.1425,9.1425,242100.2613
2013-05-17 12:40:00,23.91,23.93,23.91,23.92,148491.3281064386,9.1425,9.1501,9.1425,9.1463,148491.3281
2013-05-17 12:50:00,23.92,23.92,23.89,23.92,200997.86172487529,9.1463,9.1463,9.1348,9.1463,200997.8617
2013-05-17 13:00:00,23.92,23.92,23.88,23.89,298408.17296269897,9.1463,9.1463,9.131,9.1348,298408.173
2013-05-17 13:10:00,23.89,23.89,23.87,23.87,203136.136849608,9.1348,9.1348,9.1272,9.1272,203136.1368
2013-05-17 13:20:00,23.87,23.87,23.84,23.85,319553.3380850558,9.1272,9.1272,9.1157,9.1196,319553.3381
2013-05-17 13:30:00,23.85,23.87,23.85,23.87,456165.35994297935,9.1196,9.1272,9.1196,9.1272,456165.3599
2013-05-17 13:40:00,23.87,23.89,23.86,23.89,491803.2786885246,9.1272,9.1348,9.1234,9.1348,491803.2787
2013-05-17 13:50:00,23.89,23.91,23.89,23.9,313851.2710857686,9.1348,9.1425,9.1348,9.1387,313851.2711
2013-05-17 14:00:00,23.9,23.9,23.88,23.89,235685.4359705393,9.1387,9.1387,9.131,9.1348,235685.436
2013-05-17 14:10:00,23.89,23.93,23.89,23.92,347113.32858161087,9.1348,9.1501,9.1348,9.1463,347113.3286
2013-05-17 14:20:00,23.92,23.92,23.9,23.92,570919.4583036351,9.1463,9.1463,9.1387,9.1463,570919.4583
2013-05-17 14:30:00,23.92,23.95,23.92,23.94,552150.1544309813,9.1463,9.1578,9.1463,9.154,552150.1544
2013-05-17 14:40:00,23.95,23.95,23.91,23.94,653837.0159182703,9.1578,9.1578,9.1425,9.154,653837.0159
2013-05-17 14:50:00,23.95,23.97,23.94,23.97,543359.4678070801,9.1578,9.1654,9.154,9.1654,543359.4678
2013-05-17 15:00:00,23.97,23.99,23.97,23.97,617961.5110477548,9.1654,9.1731,9.1654,9.1654,617961.511
2013-05-17 15:10:00,23.97,24.0,23.95,24.0,662627.7025421716,9.1654,9.1769,9.1578,9.1769,662627.7025
2013-05-17 15:20:00,23.99,24.04,23.98,24.02,774530.7674031836,9.1731,9.1922,9.1693,9.1846,774530.7674
2013-05-17 15:30:00,24.02,24.02,23.99,24.0,860774.5307674032,9.1846,9.1846,9.1731,9.1769,860774.5308
2013-05-17 15:40:00,24.0,24.0,23.95,23.95,882870.0403896413,9.1769,9.1769,9.1578,9.1578,882870.0404
2013-05-17 15:50:00,23.95,23.97,23.86,23.86,3512948.4438108816,9.1578,9.1654,9.1234,9.1234,3512948.4438
2013-05-20 09:30:00,23.81,23.84,23.71,23.81,993110.0023758612,9.1043,9.1157,9.066,9.1043,993110.0024
2013-05-20 09:40:00,23.81,23.84,23.73,23.73,386315.0392017106,9.1043,9.1157,9.0737,9.0737,386315.0392
2013-05-20 09:50:00,23.73,23.81,23.73,23.8,330482.2998336897,9.0737,9.1043,9.0737,9.1004,330482.2998
2013-05-20 10:00:00,23.8,23.85,23.77,23.78,745782.8462817771,9.1004,9.1196,9.089,9.0928,745782.8463
2013-05-20 10:10:00,23.78,23.79,23.73,23.73,495129.4844381088,9.0928,9.0966,9.0737,9.0737,495129.4844
2013-05-20 10:20:00,23.74,23.75,23.69,23.7,437871.2283202661,9.0775,9.0813,9.0584,9.0622,437871.2283
2013-05-20 10:30:00,23.7,23.71,23.6,23.61,576621.5253029224,9.0622,9.066,9.024,9.0278,576621.5253
2013-05-20 10:40:00,23.61,23.68,23.6,23.68,598717.0349251603,9.0278,9.0546,9.024,9.0546,598717.0349
2013-05-20 10:50:00,23.68,23.68,23.62,23.66,578284.6281777144,9.0546,9.0546,9.0316,9.0469,578284.6282
2013-05-20 11:00:00,23.66,23.75,23.66,23.74,341173.6754573533,9.0469,9.0813,9.0469,9.0775,341173.6755
2013-05-20 11:10:00,23.74,23.77,23.73,23.74,303872.6538370159,9.0775,9.089,9.0737,9.0775,303872.6538
2013-05-20 11:20:00,23.74,23.74,23.72,23.73,177239.2492278451,9.0775,9.0775,9.0698,9.0737,177239.2492
2013-05-20 11:30:00,23.73,23.76,23.73,23.73,325968.163459254,9.0737,9.0851,9.0737,9.0737,325968.1635
2013-05-20 11:40:00,23.73,23.75,23.71,23.73,354953.6707056308,9.0737,9.0813,9.066,9.0737,354953.6707
2013-05-20 11:50:00,23.73,23.76,23.73,23.76,402233.30957472086,9.0737,9.0851,9.0737,9.0851,402233.3096
2013-05-20 12:00:00,23.76,23.78,23.76,23.77,458541.2211926824,9.0851,9.0928,9.0851,9.089,458541.2212
2013-05-20 12:10:00,23.78,23.78,23.7,23.7,184129.24685198383,9.0928,9.0928,9.0622,9.0622,184129.2469
2013-05-20 12:20:00,23.7,23.72,23.69,23.7,136612.0218579235,9.0622,9.0698,9.0584,9.0622,136612.0219
2013-05-20 12:30:00,23.7,23.7,23.66,23.67,237348.53884533144,9.0622,9.0622,9.0469,9.0507,237348.5388
2013-05-20 12:40:00,23.68,23.71,23.66,23.7,177714.4214777857,9.0546,9.066,9.0469,9.0622,177714.4215
2013-05-20 12:50:00,23.7,23.72,23.69,23.71,170586.83772867665,9.0622,9.0698,9.0584,9.066,170586.8377
2013-05-20 13:00:00,23.71,23.74,23.7,23.74,145640.29460679495,9.066,9.0775,9.0622,9.0775,145640.2946
2013-05-20 13:10:00,23.73,23.74,23.67,23.67,390591.58945117606,9.0737,9.0775,9.0507,9.0507,390591.5895
2013-05-20 13:20:00,23.67,23.68,23.62,23.62,537182.2285578522,9.0507,9.0546,9.0316,9.0316,537182.2286
2013-05-20 13:30:00,23.62,23.68,23.62,23.68,153718.22285578522,9.0316,9.0546,9.0316,9.0546,153718.2229
2013-05-20 13:40:00,23.67,23.68,23.62,23.66,249465.43121881684,9.0507,9.0546,9.0316,9.0469,249465.4312
2013-05-20 13:50:00,23.66,23.7,23.63,23.64,207887.85934901403,9.0469,9.0622,9.0354,9.0393,207887.8593
2013-05-20 14:00:00,23.65,23.65,23.58,23.63,369921.5965787598,9.0431,9.0431,9.0163,9.0354,369921.5966
2013-05-20 14:10:00,23.63,23.63,23.57,23.59,550487.0515561891,9.0354,9.0354,9.0125,9.0201,550487.0516
2013-05-20 14:20:00,23.59,23.6,23.55,23.56,492516.03706343553,9.0201,9.024,9.0048,9.0087,492516.0371
2013-05-20 14:30:00,23.56,23.65,23.56,23.58,438583.986695177,9.0087,9.0431,9.0087,9.0163,438583.9867
2013-05-20 14:40:00,23.59,23.59,23.55,23.57,352102.6372059872,9.0201,9.0201,9.0048,9.0125,352102.6372
2013-05-20 14:50:00,23.57,23.58,23.52,23.52,415062.9603231172,9.0125,9.0163,8.9934,8.9934,415062.9603
2013-05-20 15:00:00,23.53,23.56,23.51,23.55,479686.3863150392,8.9972,9.0087,8.9895,9.0048,479686.3863
2013-05-20 15:10:00,23.55,23.57,23.53,23.54,705155.6189118556,9.0048,9.0125,8.9972,9.001,705155.6189
2013-05-20 15:20:00,23.54,23.55,23.49,23.51,734616.298408173,9.001,9.0048,8.9819,8.9895,734616.2984
2013-05-20 15:30:00,23.52,23.52,23.47,23.48,714659.0639106677,8.9934,8.9934,8.9743,8.9781,714659.0639
2013-05-20 15:40:00,23.48,23.53,23.48,23.52,649560.465668805,8.9781,8.9972,8.9781,8.9934,649560.4657
2013-05-20 15:50:00,23.52,23.55,23.5,23.55,1808980.7555238768,8.9934,9.0048,8.9857,9.0048,1808980.7555
2013-05-21 09:30:00,23.55,23.62,23.5,23.58,874554.5260156807,9.0048,9.0316,8.9857,9.0163,874554.526
2013-05-21 09:40:00,23.59,23.61,23.49,23.5,576621.5253029224,9.0201,9.0278,8.9819,8.9857,576621.5253
2013-05-21 09:50:00,23.49,23.55,23.42,23.43,478498.4556901877,8.9819,9.0048,8.9551,8.959,478498.4557
2013-05-21 10:00:00,23.43,23.47,23.37,23.37,556901.8769303872,8.959,8.9743,8.936,8.936,556901.8769
2013-05-21 10:10:00,23.37,23.39,23.31,23.33,613684.9607982894,8.936,8.9437,8.9131,8.9207,613684.9608
2013-05-21 10:20:00,23.33,23.33,23.26,23.28,587075.3148016155,8.9207,8.9207,8.894,8.9016,587075.3148
2013-05-21 10:30:00,23.28,23.31,23.26,23.31,584937.0396768829,8.9016,8.9131,8.894,8.9131,584937.0397
2013-05-21 10:40:00,23.32,23.33,23.26,23.27,522689.4749346639,8.9169,8.9207,8.894,8.8978,522689.4749
2013-05-21 10:50:00,23.27,23.28,23.26,23.26,651936.3269185079,8.8978,8.9016,8.894,8.894,651936.3269
2013-05-21 11:00:00,23.26,23.28,23.24,23.26,502257.06818721787,8.894,8.9016,8.8863,8.894,502257.0682
2013-05-21 11:10:00,23.25,23.26,23.25,23.25,559277.7381800903,8.8901,8.894,8.8901,8.8901,559277.7382
2013-05-21 11:20:00,23.25,23.25,23.24,23.24,394868.1397006415,8.8901,8.8901,8.8863,8.8863,394868.1397
2013-05-21 11:30:00,23.24,23.25,23.23,23.25,561891.1855547637,8.8863,8.8901,8.8825,8.8901,561891.1856
2013-05-21 11:40:00,23.25,23.25,23.24,23.25,399382.2760750773,8.8901,8.8901,8.8863,8.8901,399382.2761
2013-05-21 11:50:00,23.25,23.25,23.24,23.24,251128.53409360893,8.8901,8.8901,8.8863,8.8863,251128.5341
2013-05-21 12:00:00,23.24,23.29,23.24,23.25,832739.3680209076,8.8863,8.9054,8.8863,8.8901,832739.368
2013-05-21 12:10:00,23.25,23.25,23.24,23.24,467807.08006652415,8.8901,8.8901,8.8863,8.8863,467807.0801
2013-05-21 12:20:00,23.25,23.25,23.24,23.25,268947.4934663816,8.8901,8.8901,8.8863,8.8901,268947.4935
2013-05-21 12:30:00,23.25,23.25,23.23,23.23,308624.37633642193,8.8901,8.8901,8.8825,8.8825,308624.3763
2013-05-21 12:40:00,23.23,23.25,23.21,23.25,550249.4654312189,8.8825,8.8901,8.8748,8.8901,550249.4654
2013-05-21 12:50:00,23.25,23.26,23.24,23.25,448800.1900689,8.8901,8.894,8.8863,8.8901,448800.1901
2013-05-21 13:00:00,23.25,23.29,23.25,23.28,710382.5136612022,8.8901,8.9054,8.8901,8.9016,710382.5137
2013-05-21 13:10:00,23.28,23.31,23.27,23.28,1222380.6129722025,8.9016,8.9131,8.8978,8.9016,1222380.613
2013-05-21 13:20:00,23.28,23.3,23.24,23.26,517462.5801853172,8.9016,8.9093,8.8863,8.894,517462.5802
2013-05-21 13:30:00,23.26,23.28,23.26,23.28,266571.6322166785,8.894,8.9016,8.894,8.9016,266571.6322
2013-05-21 13:40:00,23.28,23.28,23.25,23.28,545972.9151817533,8.9016,8.9016,8.8901,8.9016,545972.9152
2013-05-21 13:50:00,23.28,23.31,23.27,23.28,1001187.9306248516,8.9016,8.9131,8.8978,8.9016,1001187.9306
2013-05-21 14:00:00,23.28,23.29,23.26,23.28,919220.7175100974,8.9016,8.9054,8.894,8.9016,919220.7175
2013-05-21 14:10:00,23.28,23.31,23.28,23.31,593965.3124257544,8.9016,8.9131,8.9016,8.9131,593965.3124
2013-05-21 14:20:00,23.31,23.34,23.29,23.31,484913.2810643858,8.9131,8.9245,8.9054,8.9131,484913.2811
2013-05-21 14:30:00,23.31,23.35,23.3,23.33,355904.015205512,8.9131,8.9284,8.9093,8.9207,355904.0152
2013-05-21 14:40:00,23.33,23.34,23.29,23.33,441197.4340698503,8.9207,8.9245,8.9054,8.9207,441197.4341
2013-05-21 14:50:00,23.33,23.34,23.32,23.33,415538.1325730577,8.9207,8.9245,8.9169,8.9207,415538.1326
2013-05-21 15:00:00,23.34,23.34,23.31,23.33,791399.3822760751,8.9245,8.9245,8.9131,8.9207,791399.3823
2013-05-21 15:10:00,23.33,23.34,23.28,23.29,834402.4708956997,8.9207,8.9245,8.9016,8.9054,834402.4709
2013-05-21 15:20:00,23.29,23.33,23.25,23.28,742694.2266571632,8.9054,8.9207,8.8901,8.9016,742694.2267
2013-05-21 15:30:00,23.28,23.31,23.25,23.25,1379662.627702542,8.9016,8.9131,8.8901,8.8901,1379662.6277
2013-05-21 15:40:00,23.25,23.27,23.17,23.19,1707293.8940365885,8.8901,8.8978,8.8595,8.8672,1707293.894
2013-05-21 15:50:00,23.19,23.21,23.12,23.13,2773580.4229033026,8.8672,8.8748,8.8404,8.8442,2773580.4229
2013-05-22 09:30:00,23.25,23.48,23.23,23.34,1324780.2328344025,8.8901,8.9781,8.8825,8.9245,1324780.2328
2013-05-22 09:40:00,23.34,23.37,23.23,23.29,1033974.8158707533,8.9245,8.936,8.8825,8.9054,1033974.8159
2013-05-22 09:50:00,23.3,23.36,23.28,23.36,542884.2955571394,8.9093,8.9322,8.9016,8.9322,542884.2956
2013-05-22 10:00:00,23.36,23.38,23.29,23.35,830601.0928961749,8.9322,8.9398,8.9054,8.9284,830601.0929
2013-05-22 10:10:00,23.34,23.44,23.34,23.39,637681.1594202899,8.9245,8.9628,8.9245,8.9437,637681.1594
2013-05-22 10:20:00,23.39,23.49,23.39,23.47,760513.1860299358,8.9437,8.9819,8.9437,8.9743,760513.186
2013-05-22 10:30:00,23.47,23.48,23.27,23.33,695414.5877880732,8.9743,8.9781,8.8978,8.9207,695414.5878
2013-05-22 10:40:00,23.33,23.38,23.29,23.31,1194345.450225707,8.9207,8.9398,8.9054,8.9131,1194345.4502
2013-05-22 10:50:00,23.32,23.35,23.27,23.28,654074.6020432407,8.9169,8.9284,8.8978,8.9016,654074.602
2013-05-22 11:00:00,23.28,23.39,23.27,23.36,524352.5778094559,8.9016,8.9437,8.8978,8.9322,524352.5778
2013-05-22 11:10:00,23.37,23.41,23.32,23.32,577096.6975528629,8.936,8.9513,8.9169,8.9169,577096.6976
2013-05-22 11:20:00,23.33,23.35,23.27,23.33,350439.53433119506,8.9207,8.9284,8.8978,8.9207,350439.5343
2013-05-22 11:30:00,23.33,23.35,23.27,23.28,282965.0748396293,8.9207,8.9284,8.8978,8.9016,282965.0748
2013-05-22 11:40:00,23.28,23.31,23.26,23.31,268234.73509147065,8.9016,8.9131,8.894,8.9131,268234.7351
2013-05-22 11:50:00,23.31,23.31,23.24,23.24,399857.4483250178,8.9131,8.9131,8.8863,8.8863,399857.4483
2013-05-22 12:00:00,23.24,23.28,23.24,23.27,253029.2230933713,8.8863,8.9016,8.8863,8.8978,253029.2231
2013-05-22 12:10:00,23.26,23.27,23.23,23.24,209313.37609883584,8.894,8.8978,8.8825,8.8863,209313.3761
2013-05-22 12:20:00,23.23,23.23,23.19,23.2,306486.10121168924,8.8825,8.8825,8.8672,8.871,306486.1012
2013-05-22 12:30:00,23.2,23.2,23.15,23.2,360180.56545497745,8.871,8.871,8.8519,8.871,360180.5655
2013-05-22 12:40:00,23.2,23.22,23.17,23.18,248039.914468995,8.871,8.8787,8.8595,8.8634,248039.9145
2013-05-22 12:50:00,23.18,23.26,23.17,23.24,315514.3739605607,8.8634,8.894,8.8595,8.8863,315514.374
2013-05-22 13:00:00,23.24,23.25,23.2,23.21,446899.5010691376,8.8863,8.8901,8.871,8.8748,446899.5011
2013-05-22 13:10:00,23.21,23.24,23.16,23.17,385839.86695177,8.8748,8.8863,8.8557,8.8595,385839.867
2013-05-22 13:20:00,23.17,23.2,23.15,23.16,321216.44095984794,8.8595,8.871,8.8519,8.8557,321216.441
2013-05-22 13:30:00,23.16,23.19,23.12,23.16,453076.7403183654,8.8557,8.8672,8.8404,8.8557,453076.7403
2013-05-22 13:40:00,23.16,23.18,23.06,23.1,440959.84794488,8.8557,8.8634,8.8175,8.8328,440959.8479
2013-05-22 13:50:00,23.11,23.13,23.04,23.06,577809.4559277738,8.8366,8.8442,8.8098,8.8175,577809.4559
2013-05-22 14:00:00,23.06,23.13,22.96,23.01,995248.277500594,8.8175,8.8442,8.7792,8.7984,995248.2775
2013-05-22 14:10:00,23.01,23.02,22.88,23.02,865526.2532668093,8.7984,8.8022,8.7487,8.8022,865526.2533
2013-05-22 14:20:00,23.03,23.05,22.97,23.01,519363.2691850796,8.806,8.8137,8.7831,8.7984,519363.2692
2013-05-22 14:30:00,23.01,23.03,22.94,22.97,509147.0658113567,8.7984,8.806,8.7716,8.7831,509147.0658
2013-05-22 14:40:00,22.97,23.07,22.91,23.06,529579.4725588026,8.7831,8.8213,8.7601,8.8175,529579.4726
2013-05-22 14:50:00,23.06,23.06,23.0,23.02,437633.64219529583,8.8175,8.8175,8.7945,8.8022,437633.6422
2013-05-22 15:00:00,23.02,23.02,22.93,22.99,437158.4699453552,8.8022,8.8022,8.7678,8.7907,437158.4699
2013-05-22 15:10:00,22.99,23.0,22.9,22.91,406034.6875742457,8.7907,8.7945,8.7563,8.7601,406034.6876
2013-05-22 15:20:00,22.91,22.91,22.78,22.81,1318365.4074602043,8.7601,8.7601,8.7104,8.7219,1318365.4075
2013-05-22 15:30:00,22.81,22.86,22.79,22.83,860774.5307674032,8.7219,8.741,8.7142,8.7295,860774.5308
2013-05-22 15:40:00,22.83,22.92,22.8,22.89,950106.9137562368,8.7295,8.7639,8.7181,8.7525,950106.9138
2013-05-22 15:50:00,22.89,22.93,22.89,22.9,2358042.2903302447,8.7525,8.7678,8.7525,8.7563,2358042.2903
2013-05-23 09:30:00,22.56,22.69,22.44,22.6,1472083.6303159895,8.6263,8.676,8.5804,8.6416,1472083.6303
2013-05-23 09:40:00,22.61,22.61,22.56,22.6,845806.6048942741,8.6454,8.6454,8.6263,8.6416,845806.6049
2013-05-23 09:50:00,22.59,22.61,22.55,22.6,595153.2430506059,8.6378,8.6454,8.6225,8.6416,595153.2431
2013-05-23 10:00:00,22.61,22.66,22.54,22.66,893799.0021382752,8.6454,8.6645,8.6186,8.6645,893799.0021
2013-05-23 10:10:00,22.66,22.71,22.6,22.62,766928.011404134,8.6645,8.6837,8.6416,8.6492,766928.0114
2013-05-23 10:20:00,22.62,22.7,22.61,22.64,569256.355428843,8.6492,8.6798,8.6454,8.6569,569256.3554
2013-05-23 10:30:00,22.64,22.68,22.6,22.63,427179.8526966025,8.6569,8.6722,8.6416,8.6531,427179.8527
2013-05-23 10:40:00,22.63,22.65,22.62,22.64,409836.0655737705,8.6531,8.6607,8.6492,8.6569,409836.0656
2013-05-23 10:50:00,22.64,22.7,22.62,22.63,710857.6859111428,8.6569,8.6798,8.6492,8.6531,710857.6859
2013-05-23 11:00:00,22.63,22.73,22.63,22.72,816108.3392729865,8.6531,8.6913,8.6531,8.6875,816108.3393
2013-05-23 11:10:00,22.72,22.73,22.69,22.72,448087.4316939891,8.6875,8.6913,8.676,8.6875,448087.4317
2013-05-23 11:20:00,22.72,22.75,22.69,22.7,648372.5350439535,8.6875,8.6989,8.676,8.6798,648372.535
2013-05-23 11:30:00,22.7,22.76,22.68,22.69,809218.3416488477,8.6798,8.7028,8.6722,8.676,809218.3416
2013-05-23 11:40:00,22.69,22.69,22.61,22.68,417438.8215728201,8.676,8.676,8.6454,8.6722,417438.8216
2013-05-23 11:50:00,22.68,22.72,22.64,22.69,394155.3813257306,8.6722,8.6875,8.6569,8.676,394155.3813
2013-05-23 12:00:00,22.68,22.75,22.66,22.73,343074.3644571157,8.6722,8.6989,8.6645,8.6913,343074.3645
2013-05-23 12:10:00,22.73,22.79,22.73,22.75,291755.76146353054,8.6913,8.7142,8.6913,8.6989,291755.7615
2013-05-23 12:20:00,22.75,22.77,22.73,22.73,186267.52197671653,8.6989,8.7066,8.6913,8.6913,186267.522
2013-05-23 12:30:00,22.74,22.74,22.69,22.73,744832.501781896,8.6951,8.6951,8.676,8.6913,744832.5018
2013-05-23 12:40:00,22.73,22.78,22.71,22.77,169874.07935376573,8.6913,8.7104,8.6837,8.7066,169874.0794
2013-05-23 12:50:00,22.77,22.82,22.75,22.78,199097.17272511285,8.7066,8.7257,8.6989,8.7104,199097.1727
2013-05-23 13:00:00,22.79,22.81,22.77,22.78,312900.9265858874,8.7142,8.7219,8.7066,8.7104,312900.9266
2013-05-23 13:10:00,22.78,22.79,22.76,22.77,272273.6992159658,8.7104,8.7142,8.7028,8.7066,272273.6992
2013-05-23 13:20:00,22.77,22.8,22.73,22.74,244000.9503444999,8.7066,8.7181,8.6913,8.6951,244000.9503
2013-05-23 13:30:00,22.74,22.81,22.74,22.81,240199.57234497505,8.6951,8.7219,8.6951,8.7219,240199.5723
2013-05-23 13:40:00,22.81,22.82,22.75,22.77,274174.3882157282,8.7219,8.7257,8.6989,8.7066,274174.3882
2013-05-23 13:50:00,22.77,22.85,22.77,22.85,586124.9703017344,8.7066,8.7372,8.7066,8.7372,586124.9703
2013-05-23 14:00:00,22.85,22.88,22.8,22.87,762176.288904728,8.7372,8.7487,8.7181,8.7448,762176.2889
2013-05-23 14:10:00,22.87,22.92,22.86,22.91,359942.9793300072,8.7448,8.7639,8.741,8.7601,359942.9793
2013-05-23 14:20:00,22.91,22.92,22.84,22.86,297695.4145877881,8.7601,8.7639,8.7334,8.741,297695.4146
2013-05-23 14:30:00,22.86,22.87,22.81,22.87,253979.5675932525,8.741,8.7448,8.7219,8.7448,253979.5676
2013-05-23 14:40:00,22.88,22.96,22.86,22.95,426229.5081967213,8.7487,8.7792,8.741,8.7754,426229.5082
2013-05-23 14:50:00,22.95,22.96,22.88,22.91,405559.515324305,8.7754,8.7792,8.7487,8.7601,405559.5153
2013-05-23 15:00:00,22.91,22.92,22.85,22.88,259444.0484675695,8.7601,8.7639,8.7372,8.7487,259444.0485
2013-05-23 15:10:00,22.88,22.91,22.82,22.82,454027.0848182466,8.7487,8.7601,8.7257,8.7257,454027.0848
2013-05-23 15:20:00,22.82,22.88,22.82,22.88,471846.04419101926,8.7257,8.7487,8.7257,8.7487,471846.0442
2013-05-23 15:30:00,22.88,22.93,22.85,22.91,845806.6048942741,8.7487,8.7678,8.7372,8.7601,845806.6049
2013-05-23 15:40:00,22.92,22.92,22.83,22.86,959847.9448800192,8.7639,8.7639,8.7295,8.741,959847.9449
2013-05-23 15:50:00,22.86,22.93,22.85,22.93,1560703.254929912,8.741,8.7678,8.7372,8.7678,1560703.2549
2013-05-24 09:30:00,22.64,22.73,22.55,22.64,937514.8491328108,8.6569,8.6913,8.6225,8.6569,937514.8491
2013-05-24 09:40:00,22.64,22.73,22.62,22.64,368733.6659539083,8.6569,8.6913,8.6492,8.6569,368733.666
2013-05-24 09:50:00,22.64,22.67,22.59,22.63,278213.3523402233,8.6569,8.6684,8.6378,8.6531,278213.3523
2013-05-24 10:00:00,22.63,22.73,22.62,22.69,1374910.905203136,8.6531,8.6913,8.6492,8.676,1374910.9052
2013-05-24 10:10:00,22.69,22.74,22.64,22.74,1059634.1173675458,8.676,8.6951,8.6569,8.6951,1059634.1174
2013-05-24 10:20:00,22.74,22.85,22.72,22.85,454977.4293181278,8.6951,8.7372,8.6875,8.7372,454977.4293
2013-05-24 10:30:00,22.85,22.91,22.79,22.82,698028.0351627466,8.7372,8.7601,8.7142,8.7257,698028.0352
2013-05-24 10:40:00,22.82,22.85,22.8,22.81,548823.948681397,8.7257,8.7372,8.7181,8.7219,548823.9487
2013-05-24 10:50:00,22.81,22.85,22.79,22.84,318840.57971014496,8.7219,8.7372,8.7142,8.7334,318840.5797
2013-05-24 11:00:00,22.85,22.92,22.8,22.89,331195.0582086006,8.7372,8.7639,8.7181,8.7525,331195.0582
2013-05-24 11:10:00,22.89,22.91,22.84,22.86,206699.9287241625,8.7525,8.7601,8.7334,8.741,206699.9287
2013-05-24 11:20:00,22.85,22.88,22.82,22.87,264433.3570919458,8.7372,8.7487,8.7257,8.7448,264433.3571
2013-05-24 11:30:00,22.87,22.93,22.84,22.92,397481.5870753148,8.7448,8.7678,8.7334,8.7639,397481.5871
2013-05-24 11:40:00,22.92,22.96,22.91,22.95,278213.3523402233,8.7639,8.7792,8.7601,8.7754,278213.3523
2013-05-24 11:50:00,22.95,22.98,22.91,22.98,408648.134948919,8.7754,8.7869,8.7601,8.7869,408648.1349
2013-05-24 12:00:00,22.97,22.99,22.94,22.94,213114.75409836063,8.7831,8.7907,8.7716,8.7716,213114.7541
2013-05-24 12:10:00,22.94,22.96,22.94,22.94,186742.6942266572,8.7716,8.7792,8.7716,8.7716,186742.6942
2013-05-24 12:20:00,22.95,22.96,22.93,22.96,223330.9574720836,8.7754,8.7792,8.7678,8.7792,223330.9575
2013-05-24 12:30:00,22.96,22.96,22.88,22.89,146590.6391066762,8.7792,8.7792,8.7487,8.7525,146590.6391
2013-05-24 12:40:00,22.9,22.91,22.88,22.91,121644.09598479448,8.7563,8.7601,8.7487,8.7601,121644.096
2013-05-24 12:50:00,22.91,22.93,22.9,22.92,148728.91423140888,8.7601,8.7678,8.7563,8.7639,148728.9142
2013-05-24 13:00:00,22.92,22.95,22.92,22.94,151579.9477310525,8.7639,8.7754,8.7639,8.7716,151579.9477
2013-05-24 13:10:00,22.94,22.95,22.92,22.93,545260.1568068425,8.7716,8.7754,8.7639,8.7678,545260.1568
2013-05-24 13:20:00,22.93,22.94,22.91,22.91,166072.7013542409,8.7678,8.7716,8.7601,8.7601,166072.7014
2013-05-24 13:30:00,22.91,22.93,22.9,22.9,222855.78522214305,8.7601,8.7678,8.7563,8.7563,222855.7852
2013-05-24 13:40:00,22.91,22.94,22.89,22.93,170824.42385364696,8.7601,8.7716,8.7525,8.7678,170824.4239
2013-05-24 13:50:00,22.93,22.96,22.92,22.95,215965.78759800427,8.7678,8.7792,8.7639,8.7754,215965.7876
2013-05-24 14:00:00,22.95,22.96,22.93,22.96,155381.32573057734,8.7754,8.7792,8.7678,8.7792,155381.3257
2013-05-24 14:10:00,22.96,22.99,22.94,22.99,267046.8044666192,8.7792,8.7907,8.7716,8.7907,267046.8045
2013-05-24 14:20:00,22.99,23.0,22.96,22.98,288191.969588976,8.7907,8.7945,8.7792,8.7869,288191.9696
2013-05-24 14:30:00,22.98,22.98,22.96,22.96,362081.2544547399,8.7869,8.7869,8.7792,8.7792,362081.2545
2013-05-24 14:40:00,22.96,23.0,22.96,22.98,233784.7469707769,8.7792,8.7945,8.7792,8.7869,233784.747
2013-05-24 14:50:00,22.98,22.98,22.92,22.93,212877.1679733904,8.7869,8.7869,8.7639,8.7678,212877.168
2013-05-24 15:00:00,22.93,22.96,22.91,22.95,272036.11309099547,8.7678,8.7792,8.7601,8.7754,272036.1131
2013-05-24 15:10:00,22.95,22.95,22.88,22.88,411499.1684485626,8.7754,8.7754,8.7487,8.7487,411499.1684
2013-05-24 15:20:00,22.89,22.91,22.88,22.9,384414.3502019482,8.7525,8.7601,8.7487,8.7563,384414.3502
2013-05-24 15:30:00,22.9,22.93,22.9,22.91,550249.4654312189,8.7563,8.7678,8.7563,8.7601,550249.4654
2013-05-24 15:40:00,22.91,22.95,22.9,22.92,468282.2523164647,8.7601,8.7754,8.7563,8.7639,468282.2523
2013-05-24 15:50:00,22.92,23.0,22.9,23.0,1380850.5583273936,8.7639,8.7945,8.7563,8.7945,1380850.5583
2013-05-28 09:30:00,23.29,23.51,23.24,23.43,1585412.2119268237,8.9054,8.9895,8.8863,8.959,1585412.2119
2013-05-28 09:40:00,23.43,23.53,23.4,23.53,1170349.2516037065,8.959,8.9972,8.9475,8.9972,1170349.2516
2013-05-28 09:50:00,23.53,23.57,23.5,23.57,693038.7265383701,8.9972,9.0125,8.9857,9.0125,693038.7265
2013-05-28 10:00:00,23.57,23.61,23.51,23.6,604181.5157994773,9.0125,9.0278,8.9895,9.024,604181.5158
2013-05-28 10:10:00,23.6,23.66,23.57,23.66,578522.2143026848,9.024,9.0469,9.0125,9.0469,578522.2143
2013-05-28 10:20:00,23.66,23.68,23.62,23.63,379425.0415775719,9.0469,9.0546,9.0316,9.0354,379425.0416
2013-05-28 10:30:00,23.63,23.66,23.54,23.55,770016.6310287479,9.0354,9.0469,9.001,9.0048,770016.631
2013-05-28 10:40:00,23.55,23.62,23.54,23.61,474459.4915656926,9.0048,9.0316,9.001,9.0278,474459.4916
2013-05-28 10:50:00,23.61,23.62,23.55,23.55,526728.4390591589,9.0278,9.0316,9.0048,9.0048,526728.4391
2013-05-28 11:00:00,23.55,23.55,23.46,23.48,470182.9413162272,9.0048,9.0048,8.9704,8.9781,470182.9413
2013-05-28 11:10:00,23.48,23.58,23.47,23.57,462342.5991922072,8.9781,9.0163,8.9743,9.0125,462342.5992
2013-05-28 11:20:00,23.57,23.61,23.54,23.57,345925.3979567593,9.0125,9.0278,9.001,9.0125,345925.398
2013-05-28 11:30:00,23.57,23.61,23.57,23.6,2398669.5177001664,9.0125,9.0278,9.0125,9.024,2398669.5177
2013-05-28 11:40:00,23.6,23.61,23.51,23.52,662865.2886671418,9.024,9.0278,8.9895,8.9934,662865.2887
2013-05-28 11:50:00,23.52,23.55,23.42,23.42,340223.3309574721,8.9934,9.0048,8.9551,8.9551,340223.331
2013-05-28 12:00:00,23.42,23.45,23.39,23.42,1342361.6060822047,8.9551,8.9666,8.9437,8.9551,1342361.6061
2013-05-28 12:10:00,23.42,23.43,23.34,23.36,303872.6538370159,8.9551,8.959,8.9245,8.9322,303872.6538
2013-05-28 12:20:00,23.36,23.38,23.33,23.33,107388.9284865764,8.9322,8.9398,8.9207,8.9207,107388.9285
2013-05-28 12:30:00,23.33,23.38,23.31,23.37,309574.72083630314,8.9207,8.9398,8.9131,8.936,309574.7208
2013-05-28 12:40:00,23.37,23.41,23.37,23.41,309337.13471133285,8.936,8.9513,8.936,8.9513,309337.1347
2013-05-28 12:50:00,23.41,23.42,23.38,23.4,239011.6417201236,8.9513,8.9551,8.9398,8.9475,239011.6417
2013-05-28 13:00:00,23.4,23.43,23.36,23.36,168923.73485388453,8.9475,8.959,8.9322,8.9322,168923.7349
2013-05-28 13:10:00,23.36,23.39,23.34,23.37,181515.79947731053,8.9322,8.9437,8.9245,8.936,181515.7995
2013-05-28 13:20:00,23.37,23.38,23.33,23.35,301496.7925873129,8.936,8.9398,8.9207,8.9284,301496.7926
2013-05-28 13:30:00,23.35,23.36,23.3,23.33,319315.7519600856,8.9284,8.9322,8.9093,8.9207,319315.752
2013-05-28 13:40:00,23.33,23.34,23.29,23.31,415538.1325730577,8.9207,8.9245,8.9054,8.9131,415538.1326
2013-05-28 13:50:00,23.31,23.31,23.25,23.3,431456.402946068,8.9131,8.9131,8.8901,8.9093,431456.4029
2013-05-28 14:00:00,23.3,23.32,23.24,23.31,280114.04133998574,8.9093,8.9169,8.8863,8.9131,280114.0413
2013-05-28 14:10:00,23.32,23.33,23.27,23.32,430506.0584461868,8.9169,8.9207,8.8978,8.9169,430506.0584
2013-05-28 14:20:00,23.32,23.33,23.28,23.31,255405.0843430744,8.9169,8.9207,8.9016,8.9131,255405.0843
2013-05-28 14:30:00,23.31,23.31,23.25,23.26,545022.5706818722,8.9131,8.9131,8.8901,8.894,545022.5707
2013-05-28 14:40:00,23.26,23.33,23.26,23.32,225469.23259681635,8.894,8.9207,8.894,8.9169,225469.2326
2013-05-28 14:50:00,23.33,23.37,23.33,23.35,229508.19672131148,8.9207,8.936,8.9207,8.9284,229508.1967
2013-05-28 15:00:00,23.36,23.36,23.3,23.31,178189.59372772631,8.9322,8.9322,8.9093,8.9131,178189.5937
2013-05-28 15:10:00,23.31,23.35,23.28,23.33,317415.0629603231,8.9131,8.9284,8.9016,8.9207,317415.063
2013-05-28 15:20:00,23.33,23.35,23.28,23.31,398669.5177001663,8.9207,8.9284,8.9016,8.9131,398669.5177
2013-05-28 15:30:00,23.31,23.37,23.31,23.35,338322.6419577097,8.9131,8.936,8.9131,8.9284,338322.642
2013-05-28 15:40:00,23.35,23.36,23.32,23.35,439771.9173200285,8.9284,8.9322,8.9169,8.9284,439771.9173
2013-05-28 15:50:00,23.35,23.38,23.31,23.38,1692563.5542884297,8.9284,8.9398,8.9131,8.9398,1692563.5543
2013-05-29 09:30:00,23.21,23.32,23.19,23.2,1211451.6512235685,8.8748,8.9169,8.8672,8.871,1211451.6512
2013-05-29 09:40:00,23.2,23.2,23.06,23.11,426467.0943216916,8.871,8.871,8.8175,8.8366,426467.0943
2013-05-29 09:50:00,23.11,23.15,23.07,23.09,352577.8094559278,8.8366,8.8519,8.8213,8.829,352577.8095
2013-05-29 10:00:00,23.09,23.18,23.09,23.1,734853.8845331433,8.829,8.8634,8.829,8.8328,734853.8845
2013-05-29 10:10:00,23.1,23.13,23.05,23.09,596341.1736754574,8.8328,8.8442,8.8137,8.829,596341.1737
2013-05-29 10:20:00,23.09,23.1,23.01,23.02,608933.2382988833,8.829,8.8328,8.7984,8.8022,608933.2383
2013-05-29 10:30:00,23.02,23.05,22.99,22.99,543597.0539320504,8.8022,8.8137,8.7907,8.7907,543597.0539
2013-05-29 10:40:00,23.0,23.06,22.99,23.04,458066.04894274176,8.7945,8.8175,8.7907,8.8098,458066.0489
2013-05-29 10:50:00,23.04,23.07,23.01,23.01,409360.8933238299,8.8098,8.8213,8.7984,8.7984,409360.8933
2013-05-29 11:00:00,23.02,23.03,22.95,22.99,520788.7859349014,8.8022,8.806,8.7754,8.7907,520788.7859
2013-05-29 11:10:00,23.0,23.05,23.0,23.05,364219.52957947255,8.7945,8.8137,8.7945,8.8137,364219.5296
2013-05-29 11:20:00,23.04,23.07,23.03,23.05,692325.9681634592,8.8098,8.8213,8.806,8.8137,692325.9682
2013-05-29 11:30:00,23.05,23.06,23.02,23.04,455690.1876930387,8.8137,8.8175,8.8022,8.8098,455690.1877
2013-05-29 11:40:00,23.04,23.07,23.04,23.06,332858.16108339274,8.8098,8.8213,8.8098,8.8175,332858.1611
2013-05-29 11:50:00,23.05,23.11,23.05,23.09,282489.9025896888,8.8137,8.8366,8.8137,8.829,282489.9026
2013-05-29 12:00:00,23.09,23.1,23.04,23.06,254692.32596816347,8.829,8.8328,8.8098,8.8175,254692.326
2013-05-29 12:10:00,23.05,23.05,23.02,23.05,325255.4050843431,8.8137,8.8137,8.8022,8.8137,325255.4051
2013-05-29 12:20:00,23.05,23.05,22.98,23.0,173913.04347826086,8.8137,8.8137,8.7869,8.7945,173913.0435
2013-05-29 12:30:00,23.0,23.06,23.0,23.06,375861.24970301735,8.7945,8.8175,8.7945,8.8175,375861.2497
2013-05-29 12:40:00,23.06,23.07,23.01,23.04,398194.3454502257,8.8175,8.8213,8.7984,8.8098,398194.3455
2013-05-29 12:50:00,23.04,23.06,23.02,23.04,340698.5032074127,8.8098,8.8175,8.8022,8.8098,340698.5032
2013-05-29 13:00:00,23.04,23.07,23.04,23.05,183654.07460204329,8.8098,8.8213,8.8098,8.8137,183654.0746
2013-05-29 13:10:00,23.05,23.05,23.01,23.04,278688.524590164,8.8137,8.8137,8.7984,8.8098,278688.5246
2013-05-29 13:20:00,23.04,23.07,23.03,23.05,488477.0729389404,8.8098,8.8213,8.806,8.8137,488477.0729
2013-05-29 13:30:00,23.05,23.09,23.04,23.09,200997.86172487529,8.8137,8.829,8.8098,8.829,200997.8617
2013-05-29 13:40:00,23.09,23.12,23.08,23.1,520788.7859349014,8.829,8.8404,8.8251,8.8328,520788.7859
2013-05-29 13:50:00,23.1,23.14,23.09,23.13,530767.4031836541,8.8328,8.8481,8.829,8.8442,530767.4032
2013-05-29 14:00:00,23.13,23.2,23.12,23.18,230220.9550962224,8.8442,8.871,8.8404,8.8634,230220.9551
2013-05-29 14:10:00,23.18,23.21,23.16,23.18,230220.9550962224,8.8634,8.8748,8.8557,8.8634,230220.9551
2013-05-29 14:20:00,23.18,23.22,23.18,23.22,551199.8099311,8.8634,8.8787,8.8634,8.8787,551199.8099
2013-05-29 14:30:00,23.22,23.24,23.21,23.23,308149.20408648136,8.8787,8.8863,8.8748,8.8825,308149.2041
2013-05-29 14:40:00,23.23,23.24,23.2,23.2,295557.13946305536,8.8825,8.8863,8.871,8.871,295557.1395
2013-05-29 14:50:00,23.2,23.23,23.17,23.17,333808.50558327395,8.871,8.8825,8.8595,8.8595,333808.5056
2013-05-29 15:00:00,23.17,23.18,23.14,23.15,727963.8869090045,8.8595,8.8634,8.8481,8.8519,727963.8869
2013-05-29 15:10:00,23.15,23.18,23.14,23.18,455690.1876930387,8.8519,8.8634,8.8481,8.8634,455690.1877
2013-05-29 15:20:00,23.17,23.23,23.17,23.23,453551.912568306,8.8595,8.8825,8.8595,8.8825,453551.9126
2013-05-29 15:30:00,23.23,23.25,23.17,23.17,674031.836540746,8.8825,8.8901,8.8595,8.8595,674031.8365
2013-05-29 15:40:00,23.18,23.19,23.13,23.16,866239.0116417202,8.8634,8.8672,8.8442,8.8557,866239.0116
2013-05-29 15:50:00,23.16,23.18,23.11,23.18,2250653.3618436684,8.8557,8.8634,8.8366,8.8634,2250653.3618
2013-05-30 09:30:00,23.15,23.25,23.15,23.22,1025896.8876217628,8.8519,8.8901,8.8519,8.8787,1025896.8876
2013-05-30 09:40:00,23.23,23.28,23.2,23.25,1249940.6034687574,8.8825,8.9016,8.871,8.8901,1249940.6035
2013-05-30 09:50:00,23.26,23.34,23.23,23.31,728201.4730339749,8.894,8.9245,8.8825,8.9131,728201.473
2013-05-30 10:00:00,23.31,23.32,23.23,23.25,568306.0109289618,8.9131,8.9169,8.8825,8.8901,568306.0109
2013-05-30 10:10:00,23.25,23.28,23.21,23.23,419101.92444761225,8.8901,8.9016,8.8748,8.8825,419101.9244
2013-05-30 10:20:00,23.23,23.25,23.21,23.23,297695.4145877881,8.8825,8.8901,8.8748,8.8825,297695.4146
2013-05-30 10:30:00,23.23,23.28,23.23,23.27,320978.85483487765,8.8825,8.9016,8.8825,8.8978,320978.8548
2013-05-30 10:40:00,23.27,23.3,23.25,23.25,379662.6277025422,8.8978,8.9093,8.8901,8.8901,379662.6277
2013-05-30 10:50:00,23.25,23.27,23.23,23.26,386790.2114516512,8.8901,8.8978,8.8825,8.894,386790.2115
2013-05-30 11:00:00,23.27,23.28,23.23,23.24,296507.48396293656,8.8978,8.9016,8.8825,8.8863,296507.484
2013-05-30 11:10:00,23.24,23.26,23.22,23.23,618674.2694226657,8.8863,8.894,8.8787,8.8825,618674.2694
2013-05-30 11:20:00,23.23,23.29,23.23,23.29,1136612.0218579236,8.8825,8.9054,8.8825,8.9054,1136612.0219
2013-05-30 11:30:00,23.28,23.3,23.27,23.28,719410.7864100736,8.9016,8.9093,8.8978,8.9016,719410.7864
2013-05-30 11:40:00,23.28,23.33,23.26,23.33,639106.6761701116,8.9016,8.9207,8.894,8.9207,639106.6762
2013-05-30 11:50:00,23.32,23.39,23.32,23.36,501069.1375623664,8.9169,8.9437,8.9169,8.9322,501069.1376
2013-05-30 12:00:00,23.36,23.43,23.36,23.43,334046.09170824423,8.9322,8.959,8.9322,8.959,334046.0917
2013-05-30 12:10:00,23.43,23.44,23.38,23.41,330719.88595866004,8.959,8.9628,8.9398,8.9513,330719.886
2013-05-30 12:20:00,23.41,23.41,23.38,23.38,152055.11998099313,8.9513,8.9513,8.9398,8.9398,152055.12
2013-05-30 12:30:00,23.38,23.39,23.34,23.34,234022.3330957472,8.9398,8.9437,8.9245,8.9245,234022.3331
2013-05-30 12:40:00,23.34,23.36,23.32,23.36,160133.04822998337,8.9245,8.9322,8.9169,8.9322,160133.0482
2013-05-30 12:50:00,23.36,23.36,23.33,23.35,160608.22047992397,8.9322,8.9322,8.9207,8.9284,160608.2205
2013-05-30 13:00:00,23.35,23.36,23.33,23.33,119268.23473509148,8.9284,8.9322,8.9207,8.9207,119268.2347
2013-05-30 13:10:00,23.33,23.36,23.33,23.34,126870.99073414112,8.9207,8.9322,8.9207,8.9245,126870.9907
2013-05-30 13:20:00,23.34,23.35,23.32,23.35,134473.74673319078,8.9245,8.9284,8.9169,8.9284,134473.7467
2013-05-30 13:30:00,23.35,23.36,23.33,23.35,181040.62722737,8.9284,8.9322,8.9207,8.9284,181040.6272
2013-05-30 13:40:00,23.35,23.36,23.33,23.33,105013.06723687336,8.9284,8.9322,8.9207,8.9207,105013.0672
2013-05-30 13:50:00,23.33,23.34,23.31,23.33,235210.2637205987,8.9207,8.9245,8.9131,8.9207,235210.2637
2013-05-30 14:00:00,23.34,23.35,23.33,23.34,348776.43145640293,8.9245,8.9284,8.9207,8.9245,348776.4315
2013-05-30 14:10:00,23.34,23.37,23.33,23.36,497267.7595628416,8.9245,8.936,8.9207,8.9322,497267.7596
2013-05-30 14:20:00,23.36,23.39,23.36,23.37,326205.7495842243,8.9322,8.9437,8.9322,8.936,326205.7496
2013-05-30 14:30:00,23.38,23.39,23.33,23.33,153955.80898075554,8.9398,8.9437,8.9207,8.9207,153955.809
2013-05-30 14:40:00,23.34,23.34,23.31,23.32,212877.1679733904,8.9245,8.9245,8.9131,8.9169,212877.168
2013-05-30 14:50:00,23.32,23.34,23.31,23.33,277738.18009028275,8.9169,8.9245,8.9131,8.9207,277738.1801
2013-05-30 15:00:00,23.33,23.33,23.31,23.33,391304.347826087,8.9207,8.9207,8.9131,8.9207,391304.3478
2013-05-30 15:10:00,23.33,23.34,23.31,23.34,357804.7042052744,8.9207,8.9245,8.9131,8.9245,357804.7042
2013-05-30 15:20:00,23.35,23.35,23.27,23.27,629365.6450463294,8.9284,8.9284,8.8978,8.8978,629365.645
2013-05-30 15:30:00,23.27,23.29,23.25,23.25,551437.3960560703,8.8978,8.9054,8.8901,8.8901,551437.3961
2013-05-30 15:40:00,23.25,23.27,23.18,23.2,1262295.0819672132,8.8901,8.8978,8.8634,8.871,1262295.082
2013-05-30 15:50:00,23.2,23.2,23.13,23.19,2459491.5656925635,8.871,8.871,8.8442,8.8672,2459491.5657
2013-05-31 09:30:00,23.02,23.11,22.98,23.09,698265.6212877168,8.8022,8.8366,8.7869,8.829,698265.6213
2013-05-31 09:40:00,23.09,23.11,23.04,23.07,527441.1974340698,8.829,8.8366,8.8098,8.8213,527441.1974
2013-05-31 09:50:00,23.08,23.08,23.02,23.02,529104.300308862,8.8251,8.8251,8.8022,8.8022,529104.3003
2013-05-31 10:00:00,23.02,23.04,22.93,22.94,879543.8346400571,8.8022,8.8098,8.7678,8.7716,879543.8346
2013-05-31 10:10:00,22.94,22.99,22.88,22.99,922784.509384652,8.7716,8.7907,8.7487,8.7907,922784.5094
2013-05-31 10:20:00,22.99,23.0,22.94,22.96,1003801.3779995248,8.7907,8.7945,8.7716,8.7792,1003801.378
2013-05-31 10:30:00,22.96,22.99,22.93,22.97,408410.5488239487,8.7792,8.7907,8.7678,8.7831,408410.5488
2013-05-31 10:40:00,22.97,22.98,22.93,22.93,487289.1423140889,8.7831,8.7869,8.7678,8.7678,487289.1423
2013-05-31 10:50:00,22.93,22.94,22.9,22.93,279638.8690900452,8.7678,8.7716,8.7563,8.7678,279638.8691
2013-05-31 11:00:00,22.93,22.98,22.93,22.97,552387.7405559515,8.7678,8.7869,8.7678,8.7831,552387.7406
2013-05-31 11:10:00,22.97,22.99,22.95,22.98,858636.2556426704,8.7831,8.7907,8.7754,8.7869,858636.2556
2013-05-31 11:20:00,22.98,22.98,22.89,22.9,717985.2696602519,8.7869,8.7869,8.7525,8.7563,717985.2697
2013-05-31 11:30:00,22.9,22.91,22.86,22.9,856260.3943929675,8.7563,8.7601,8.741,8.7563,856260.3944
2013-05-31 11:40:00,22.9,22.9,22.84,22.85,891185.5547636019,8.7563,8.7563,8.7334,8.7372,891185.5548
2013-05-31 11:50:00,22.85,22.86,22.84,22.85,487289.1423140889,8.7372,8.741,8.7334,8.7372,487289.1423
2013-05-31 12:00:00,22.85,22.88,22.85,22.86,362794.0128296508,8.7372,8.7487,8.7372,8.741,362794.0128
2013-05-31 12:10:00,22.86,22.87,22.81,22.83,260156.8068424804,8.741,8.7448,8.7219,8.7295,260156.8068
2013-05-31 12:20:00,22.83,22.84,22.78,22.8,594678.0708006653,8.7295,8.7334,8.7104,8.7181,594678.0708
2013-05-31 12:30:00,22.8,22.81,22.78,22.79,487526.7284390592,8.7181,8.7219,8.7104,8.7142,487526.7284
2013-05-31 12:40:00,22.79,22.83,22.76,22.83,364219.52957947255,8.7142,8.7295,8.7028,8.7295,364219.5296
2013-05-31 12:50:00,22.83,22.84,22.8,22.83,371109.5272036113,8.7295,8.7334,8.7181,8.7295,371109.5272
2013-05-31 13:00:00,22.83,22.91,22.83,22.9,184129.24685198383,8.7295,8.7601,8.7295,8.7563,184129.2469
2013-05-31 13:10:00,22.9,22.93,22.89,22.93,472083.6303159896,8.7563,8.7678,8.7525,8.7678,472083.6303
2013-05-31 13:20:00,22.93,22.98,22.93,22.97,188880.96935138988,8.7678,8.7869,8.7678,8.7831,188880.9694
2013-05-31 13:30:00,22.97,22.97,22.95,22.96,302922.3093371347,8.7831,8.7831,8.7754,8.7792,302922.3093
2013-05-31 13:40:00,22.96,22.97,22.93,22.95,459253.97956759325,8.7792,8.7831,8.7678,8.7754,459253.9796
2013-05-31 13:50:00,22.96,22.96,22.93,22.93,399382.2760750773,8.7792,8.7792,8.7678,8.7678,399382.2761
2013-05-31 14:00:00,22.93,22.94,22.93,22.93,305535.75671180803,8.7678,8.7716,8.7678,8.7678,305535.7567
2013-05-31 14:10:00,22.93,22.93,22.87,22.89,270135.42409123306,8.7678,8.7678,8.7448,8.7525,270135.4241
2013-05-31 14:20:00,22.89,22.91,22.89,22.89,441197.4340698503,8.7525,8.7601,8.7525,8.7525,441197.4341
2013-05-31 14:30:00,22.89,22.89,22.82,22.83,281301.9719648373,8.7525,8.7525,8.7257,8.7295,281301.972
2013-05-31 14:40:00,22.83,22.83,22.8,22.82,692563.5542884296,8.7295,8.7295,8.7181,8.7257,692563.5543
2013-05-31 14:50:00,22.82,22.83,22.8,22.8,550011.8793062485,8.7257,8.7295,8.7181,8.7181,550011.8793
2013-05-31 15:00:00,22.8,22.83,22.8,22.82,653361.8436683298,8.7181,8.7295,8.7181,8.7257,653361.8437
2013-05-31 15:10:00,22.81,22.81,22.78,22.81,393442.62295081967,8.7219,8.7219,8.7104,8.7219,393442.623
2013-05-31 15:20:00,22.8,22.83,22.78,22.78,534806.3673081492,8.7181,8.7295,8.7104,8.7104,534806.3673
2013-05-31 15:30:00,22.78,22.82,22.74,22.81,1271323.354716085,8.7104,8.7257,8.6951,8.7219,1271323.3547
2013-05-31 15:40:00,22.81,22.82,22.78,22.8,1762176.288904728,8.7219,8.7257,8.7104,8.7181,1762176.2889
2013-05-31 15:50:00,22.81,22.81,22.72,22.78,4559040.15205512,8.7219,8.7219,8.6875,8.7104,4559040.1521
2013-06-03 09:30:00,22.67,22.68,22.43,22.51,1733428.3677833215,8.6684,8.6722,8.5766,8.6072,1733428.3678
2013-06-03 09:40:00,22.51,22.53,22.33,22.34,1675219.7671655975,8.6072,8.6148,8.5384,8.5422,1675219.7672
2013-06-03 09:50:00,22.34,22.53,22.33,22.52,1104537.8949869329,8.5422,8.6148,8.5384,8.611,1104537.895
2013-06-03 10:00:00,22.51,22.52,22.38,22.42,1147778.5697315277,8.6072,8.611,8.5575,8.5728,1147778.5697
2013-06-03 10:10:00,22.42,22.48,22.4,22.47,634354.9536707057,8.5728,8.5957,8.5651,8.5919,634354.9537
2013-06-03 10:20:00,22.46,22.51,22.36,22.36,1030411.0239961988,8.5881,8.6072,8.5498,8.5498,1030411.024
2013-06-03 10:30:00,22.36,22.38,22.28,22.29,1051318.6029935852,8.5498,8.5575,8.5192,8.5231,1051318.603
2013-06-03 10:40:00,22.29,22.29,22.22,22.25,955333.8085055832,8.5231,8.5231,8.4963,8.5078,955333.8085
2013-06-03 10:50:00,22.25,22.27,22.2,22.21,876217.6288904728,8.5078,8.5154,8.4886,8.4925,876217.6289
2013-06-03 11:00:00,22.21,22.23,22.18,22.2,617961.5110477548,8.4925,8.5001,8.481,8.4886,617961.511
2013-06-03 11:10:00,22.2,22.22,22.16,22.18,808743.1693989071,8.4886,8.4963,8.4733,8.481,808743.1694
2013-06-03 11:20:00,22.18,22.19,22.06,22.09,1068424.803991447,8.481,8.4848,8.4351,8.4466,1068424.804
2013-06-03 11:30:00,22.09,22.11,22.06,22.08,739605.6070325493,8.4466,8.4542,8.4351,8.4428,739605.607
2013-06-03 11:40:00,22.08,22.19,22.07,22.18,548823.948681397,8.4428,8.4848,8.4389,8.481,548823.9487
2013-06-03 11:50:00,22.17,22.21,22.16,22.16,420052.2689474935,8.4772,8.4925,8.4733,8.4733,420052.2689
2013-06-03 12:00:00,22.16,22.19,22.09,22.16,335234.0223330958,8.4733,8.4848,8.4466,8.4733,335234.0223
2013-06-03 12:10:00,22.16,22.22,22.15,22.2,376574.0080779283,8.4733,8.4963,8.4695,8.4886,376574.0081
2013-06-03 12:20:00,22.2,22.2,22.14,22.17,468282.2523164647,8.4886,8.4886,8.4657,8.4772,468282.2523
2013-06-03 12:30:00,22.17,22.2,22.16,22.17,385127.1085768591,8.4772,8.4886,8.4733,8.4772,385127.1086
2013-06-03 12:40:00,22.17,22.33,22.16,22.32,674744.594915657,8.4772,8.5384,8.4733,8.5345,674744.5949
2013-06-03 12:50:00,22.32,22.34,22.3,22.33,320266.09645996673,8.5345,8.5422,8.5269,8.5384,320266.0965
2013-06-03 13:00:00,22.33,22.38,22.31,22.36,382751.2473271561,8.5384,8.5575,8.5307,8.5498,382751.2473
2013-06-03 13:10:00,22.36,22.36,22.3,22.33,386077.4530767403,8.5498,8.5498,8.5269,8.5384,386077.4531
2013-06-03 13:20:00,22.33,22.33,22.26,22.3,286291.2805892136,8.5384,8.5384,8.5116,8.5269,286291.2806
2013-06-03 13:30:00,22.3,22.35,22.29,22.3,644095.9847944881,8.5269,8.546,8.5231,8.5269,644095.9848
2013-06-03 13:40:00,22.3,22.31,22.27,22.29,526966.0251841292,8.5269,8.5307,8.5154,8.5231,526966.0252
2013-06-03 13:50:00,22.3,22.33,22.28,22.3,910430.0308861964,8.5269,8.5384,8.5192,8.5269,910430.0309
2013-06-03 14:00:00,22.31,22.38,22.29,22.38,673794.2504157757,8.5307,8.5575,8.5231,8.5575,673794.2504
2013-06-03 14:10:00,22.38,22.4,22.33,22.36,351627.46495604655,8.5575,8.5651,8.5384,8.5498,351627.465
2013-06-03 14:20:00,22.36,22.39,22.34,22.35,342836.7783321454,8.5498,8.5613,8.5422,8.546,342836.7783
2013-06-03 14:30:00,22.35,22.36,22.31,22.33,377761.93870277976,8.546,8.5498,8.5307,8.5384,377761.9387
2013-06-03 14:40:00,22.33,22.35,22.31,22.34,539082.9175576146,8.5384,8.546,8.5307,8.5422,539082.9176
2013-06-03 14:50:00,22.35,22.38,22.31,22.34,459729.1518175339,8.546,8.5575,8.5307,8.5422,459729.1518
2013-06-03 15:00:00,22.34,22.36,22.32,22.35,514136.37443573296,8.5422,8.5498,8.5345,8.546,514136.3744
2013-06-03 15:10:00,22.35,22.36,22.3,22.32,685198.3844143503,8.546,8.5498,8.5269,8.5345,685198.3844
2013-06-03 15:20:00,22.32,22.37,22.32,22.35,521026.3720598717,8.5345,8.5536,8.5345,8.546,521026.3721
2013-06-03 15:30:00,22.34,22.41,22.33,22.4,783796.6262770254,8.5422,8.5689,8.5384,8.5651,783796.6263
2013-06-03 15:40:00,22.4,22.46,22.4,22.44,954383.464005702,8.5651,8.5881,8.5651,8.5804,954383.464
2013-06-03 15:50:00,22.44,22.5,22.42,22.48,2594915.6569256354,8.5804,8.6034,8.5728,8.5957,2594915.6569
2013-06-04 09:30:00,22.62,22.62,22.29,22.29,1084580.6604894274,8.6492,8.6492,8.5231,8.5231,1084580.6605
2013-06-04 09:40:00,22.3,22.35,22.24,22.33,1086481.34948919,8.5269,8.546,8.5039,8.5384,1086481.3495
2013-06-04 09:50:00,22.34,22.38,22.31,22.33,528391.5419339511,8.5422,8.5575,8.5307,8.5384,528391.5419
2013-06-04 10:00:00,22.33,22.36,22.29,22.32,935376.574008078,8.5384,8.5498,8.5231,8.5345,935376.574
2013-06-04 10:10:00,22.32,22.35,22.29,22.32,440484.67569493945,8.5345,8.546,8.5231,8.5345,440484.6757
2013-06-04 10:20:00,22.32,22.38,22.29,22.37,551199.8099311,8.5345,8.5575,8.5231,8.5536,551199.8099
2013-06-04 10:30:00,22.37,22.4,22.34,22.37,633404.6091708244,8.5536,8.5651,8.5422,8.5536,633404.6092
2013-06-04 10:40:00,22.37,22.38,22.33,22.34,538370.1591827037,8.5536,8.5575,8.5384,8.5422,538370.1592
2013-06-04 10:50:00,22.34,22.34,22.24,22.29,616773.5804229033,8.5422,8.5422,8.5039,8.5231,616773.5804
2013-06-04 11:00:00,22.29,22.3,22.23,22.28,454739.8431931575,8.5231,8.5269,8.5001,8.5192,454739.8432
2013-06-04 11:10:00,22.28,22.31,22.22,22.25,582086.0061772392,8.5192,8.5307,8.4963,8.5078,582086.0062
2013-06-04 11:20:00,22.25,22.27,22.23,22.25,374910.90520313615,8.5078,8.5154,8.5001,8.5078,374910.9052
2013-06-04 11:30:00,22.25,22.28,22.22,22.25,422190.5440722262,8.5078,8.5192,8.4963,8.5078,422190.5441
2013-06-04 11:40:00,22.25,22.28,22.25,22.26,365645.0463292944,8.5078,8.5192,8.5078,8.5116,365645.0463
2013-06-04 11:50:00,22.26,22.27,22.24,22.25,257068.18721786648,8.5116,8.5154,8.5039,8.5078,257068.1872
2013-06-04 12:00:00,22.25,22.27,22.16,22.2,673081.4920408648,8.5078,8.5154,8.4733,8.4886,673081.492
2013-06-04 12:10:00,22.2,22.21,22.15,22.17,437633.64219529583,8.4886,8.4925,8.4695,8.4772,437633.6422
2013-06-04 12:20:00,22.17,22.18,22.14,22.16,465193.6326918508,8.4772,8.481,8.4657,8.4733,465193.6327
2013-06-04 12:30:00,22.16,22.2,22.16,22.17,266096.45996673795,8.4733,8.4886,8.4733,8.4772,266096.46
2013-06-04 12:40:00,22.17,22.18,22.14,22.15,219291.9933475885,8.4772,8.481,8.4657,8.4695,219291.9933
2013-06-04 12:50:00,22.15,22.19,22.15,22.18,397956.7593252554,8.4695,8.4848,8.4695,8.481,397956.7593
2013-06-04 13:00:00,22.18,22.22,22.16,22.22,384414.3502019482,8.481,8.4963,8.4733,8.4963,384414.3502
2013-06-04 13:10:00,22.22,22.22,22.18,22.19,348538.84533143265,8.4963,8.4963,8.481,8.4848,348538.8453
2013-06-04 13:20:00,22.19,22.19,22.1,22.11,473509.1470658114,8.4848,8.4848,8.4504,8.4542,473509.1471
2013-06-04 13:30:00,22.11,22.15,22.09,22.09,410311.2378237111,8.4542,8.4695,8.4466,8.4466,410311.2378
2013-06-04 13:40:00,22.09,22.11,22.05,22.05,609408.410548824,8.4466,8.4542,8.4313,8.4313,609408.4105
2013-06-04 13:50:00,22.05,22.12,22.05,22.1,505345.6878118318,8.4313,8.4581,8.4313,8.4504,505345.6878
2013-06-04 14:00:00,22.1,22.1,21.99,22.0,543359.4678070801,8.4504,8.4504,8.4083,8.4122,543359.4678
2013-06-04 14:10:00,22.0,22.06,21.98,22.05,583986.6951770016,8.4122,8.4351,8.4045,8.4313,583986.6952
2013-06-04 14:20:00,22.05,22.08,22.04,22.08,721549.0615348064,8.4313,8.4428,8.4275,8.4428,721549.0615
2013-06-04 14:30:00,22.08,22.14,22.08,22.12,705155.6189118556,8.4428,8.4657,8.4428,8.4581,705155.6189
2013-06-04 14:40:00,22.12,22.15,22.11,22.11,464243.2881919696,8.4581,8.4695,8.4542,8.4542,464243.2882
2013-06-04 14:50:00,22.11,22.14,22.06,22.08,408885.7210738893,8.4542,8.4657,8.4351,8.4428,408885.7211
2013-06-04 15:00:00,22.08,22.11,22.03,22.08,519125.6830601093,8.4428,8.4542,8.4236,8.4428,519125.6831
2013-06-04 15:10:00,22.08,22.09,22.02,22.03,741981.4682822523,8.4428,8.4466,8.4198,8.4236,741981.4683
2013-06-04 15:20:00,22.03,22.09,22.03,22.06,574245.6640532193,8.4236,8.4466,8.4236,8.4351,574245.6641
2013-06-04 15:30:00,22.07,22.22,22.07,22.2,1243288.191969589,8.4389,8.4963,8.4389,8.4886,1243288.192
2013-06-04 15:40:00,22.2,22.24,22.18,22.18,931337.6098835828,8.4886,8.5039,8.481,8.481,931337.6099
2013-06-04 15:50:00,22.18,22.19,22.12,22.14,1659776.669042528,8.481,8.4848,8.4581,8.4657,1659776.669
2013-06-05 09:30:00,22.13,22.17,22.0,22.02,978142.0765027322,8.4619,8.4772,8.4122,8.4198,978142.0765
2013-06-05 09:40:00,22.02,22.02,21.93,21.95,987407.935376574,8.4198,8.4198,8.3854,8.393,987407.9354
2013-06-05 09:50:00,21.95,22.03,21.94,21.95,1074126.870990734,8.393,8.4236,8.3892,8.393,1074126.871
2013-06-05 10:00:00,21.95,22.03,21.91,21.93,762889.0472796389,8.393,8.4236,8.3778,8.3854,762889.0473
2013-06-05 10:10:00,21.93,21.97,21.83,21.84,1061534.806367308,8.3854,8.4007,8.3472,8.351,1061534.8064
2013-06-05 10:20:00,21.84,21.96,21.83,21.95,993822.7607507722,8.351,8.3969,8.3472,8.393,993822.7608
2013-06-05 10:30:00,21.95,22.0,21.92,21.92,625089.0947968639,8.393,8.4122,8.3816,8.3816,625089.0948
2013-06-05 10:40:00,21.92,21.94,21.85,21.86,658826.3245426468,8.3816,8.3892,8.3548,8.3586,658826.3245
2013-06-05 10:50:00,21.85,21.88,21.8,21.85,817058.6837728677,8.3548,8.3663,8.3357,8.3548,817058.6838
2013-06-05 11:00:00,21.85,21.87,21.76,21.79,814920.408648135,8.3548,8.3625,8.3204,8.3319,814920.4086
2013-06-05 11:10:00,21.79,21.83,21.77,21.79,674507.0087906866,8.3319,8.3472,8.3242,8.3319,674507.0088
2013-06-05 11:20:00,21.79,21.79,21.74,21.76,725825.6117842718,8.3319,8.3319,8.3128,8.3204,725825.6118
2013-06-05 11:30:00,21.76,21.8,21.74,21.8,839391.779520076,8.3204,8.3357,8.3128,8.3357,839391.7795
2013-06-05 11:40:00,21.8,21.8,21.74,21.75,436683.29769541457,8.3357,8.3357,8.3128,8.3166,436683.2977
2013-06-05 11:50:00,21.74,21.77,21.7,21.71,638631.5039201711,8.3128,8.3242,8.2975,8.3013,638631.5039
2013-06-05 12:00:00,21.71,21.74,21.66,21.72,623425.9919220718,8.3013,8.3128,8.2822,8.3051,623425.9919
2013-06-05 12:10:00,21.72,21.73,21.58,21.59,1885008.315514374,8.3051,8.3089,8.2516,8.2554,1885008.3155
2013-06-05 12:20:00,21.59,21.64,21.57,21.62,787598.0042765503,8.2554,8.2745,8.2477,8.2669,787598.0043
2013-06-05 12:30:00,21.62,21.62,21.53,21.59,894274.1743882158,8.2669,8.2669,8.2325,8.2554,894274.1744
2013-06-05 12:40:00,21.59,21.61,21.52,21.55,837491.0905203136,8.2554,8.263,8.2286,8.2401,837491.0905
2013-06-05 12:50:00,21.54,21.56,21.5,21.54,959372.7726300784,8.2363,8.2439,8.221,8.2363,959372.7726
2013-06-05 13:00:00,21.54,21.58,21.5,21.56,1305773.3428367784,8.2363,8.2516,8.221,8.2439,1305773.3428
2013-06-05 13:10:00,21.56,21.6,21.54,21.59,599192.207175101,8.2439,8.2592,8.2363,8.2554,599192.2072
2013-06-05 13:20:00,21.59,21.61,21.55,21.6,333570.91945830366,8.2554,8.263,8.2401,8.2592,333570.9195
2013-06-05 13:30:00,21.6,21.61,21.56,21.58,419101.92444761225,8.2592,8.263,8.2439,8.2516,419101.9244
2013-06-05 13:40:00,21.57,21.6,21.55,21.55,525302.9223093372,8.2477,8.2592,8.2401,8.2401,525302.9223
2013-06-05 13:50:00,21.55,21.57,21.53,21.55,428367.783321454,8.2401,8.2477,8.2325,8.2401,428367.7833
2013-06-05 14:00:00,21.55,21.6,21.53,21.57,594440.484675695,8.2401,8.2592,8.2325,8.2477,594440.4847
2013-06-05 14:10:00,21.56,21.58,21.51,21.54,535281.5395580898,8.2439,8.2516,8.2248,8.2363,535281.5396
2013-06-05 14:20:00,21.54,21.55,21.47,21.48,516987.40793537657,8.2363,8.2401,8.2095,8.2133,516987.4079
2013-06-05 14:30:00,21.48,21.5,21.43,21.48,1086481.34948919,8.2133,8.221,8.1942,8.2133,1086481.3495
2013-06-05 14:40:00,21.48,21.55,21.47,21.5,696127.3461629841,8.2133,8.2401,8.2095,8.221,696127.3462
2013-06-05 14:50:00,21.5,21.55,21.5,21.54,553813.2573057733,8.221,8.2401,8.221,8.2363,553813.2573
2013-06-05 15:00:00,21.54,21.57,21.51,21.52,649798.0517937753,8.2363,8.2477,8.2248,8.2286,649798.0518
2013-06-05 15:10:00,21.51,21.57,21.5,21.55,456878.1183178903,8.2248,8.2477,8.221,8.2401,456878.1183
2013-06-05 15:20:00,21.55,21.64,21.5,21.63,868614.8728914232,8.2401,8.2745,8.221,8.2707,868614.8729
2013-06-05 15:30:00,21.64,21.69,21.63,21.68,1091708.2442385366,8.2745,8.2936,8.2707,8.2898,1091708.2442
2013-06-05 15:40:00,21.68,21.68,21.6,21.64,866714.1838916608,8.2898,8.2898,8.2592,8.2745,866714.1839
2013-06-05 15:50:00,21.64,21.66,21.6,21.62,2081016.868614873,8.2745,8.2822,8.2592,8.2669,2081016.8686
2013-06-06 09:30:00,21.55,21.58,21.48,21.49,1078403.4212401996,8.2401,8.2516,8.2133,8.2172,1078403.4212
2013-06-06 09:40:00,21.49,21.53,21.48,21.53,469232.59681634593,8.2172,8.2325,8.2133,8.2325,469232.5968
2013-06-06 09:50:00,21.52,21.6,21.5,21.55,587550.4870515562,8.2286,8.2592,8.221,8.2401,587550.4871
2013-06-06 10:00:00,21.55,21.65,21.54,21.63,1665241.149916845,8.2401,8.2783,8.2363,8.2707,1665241.1499
2013-06-06 10:10:00,21.62,21.64,21.55,21.56,794250.4157757187,8.2669,8.2745,8.2401,8.2439,794250.4158
2013-06-06 10:20:00,21.56,21.58,21.5,21.52,423140.8885721074,8.2439,8.2516,8.221,8.2286,423140.8886
2013-06-06 10:30:00,21.52,21.55,21.51,21.53,397244.0009503445,8.2286,8.2401,8.2248,8.2325,397244.001
2013-06-06 10:40:00,21.53,21.6,21.52,21.59,317415.0629603231,8.2325,8.2592,8.2286,8.2554,317415.063
2013-06-06 10:50:00,21.59,21.61,21.55,21.6,864813.4948918984,8.2554,8.263,8.2401,8.2592,864813.4949
2013-06-06 11:00:00,21.6,21.66,21.58,21.66,596816.3459253979,8.2592,8.2822,8.2516,8.2822,596816.3459
2013-06-06 11:10:00,21.66,21.72,21.65,21.72,648134.9489189831,8.2822,8.3051,8.2783,8.3051,648134.9489
2013-06-06 11:20:00,21.72,21.74,21.71,21.74,564504.632929437,8.3051,8.3128,8.3013,8.3128,564504.6329
2013-06-06 11:30:00,21.74,21.74,21.67,21.72,238061.2972202424,8.3128,8.3128,8.286,8.3051,238061.2972
2013-06-06 11:40:00,21.72,21.74,21.66,21.67,179852.6966025184,8.3051,8.3128,8.2822,8.286,179852.6966
2013-06-06 11:50:00,21.68,21.69,21.53,21.56,399382.2760750773,8.2898,8.2936,8.2325,8.2439,399382.2761
2013-06-06 12:00:00,21.56,21.61,21.55,21.58,285816.108339273,8.2439,8.263,8.2401,8.2516,285816.1083
2013-06-06 12:10:00,21.58,21.61,21.57,21.6,199097.17272511285,8.2516,8.263,8.2477,8.2592,199097.1727
2013-06-06 12:20:00,21.59,21.59,21.49,21.52,335234.0223330958,8.2554,8.2554,8.2172,8.2286,335234.0223
2013-06-06 12:30:00,21.52,21.54,21.49,21.52,284153.0054644809,8.2286,8.2363,8.2172,8.2286,284153.0055
2013-06-06 12:40:00,21.52,21.56,21.5,21.55,330957.47208363033,8.2286,8.2439,8.221,8.2401,330957.4721
2013-06-06 12:50:00,21.55,21.58,21.53,21.55,578522.2143026848,8.2401,8.2516,8.2325,8.2401,578522.2143
2013-06-06 13:00:00,21.56,21.58,21.53,21.54,382513.6612021858,8.2439,8.2516,8.2325,8.2363,382513.6612
2013-06-06 13:10:00,21.53,21.54,21.5,21.51,547398.4319315752,8.2325,8.2363,8.221,8.2248,547398.4319
2013-06-06 13:20:00,21.51,21.52,21.42,21.47,570444.2860536944,8.2248,8.2286,8.1904,8.2095,570444.2861
2013-06-06 13:30:00,21.47,21.54,21.45,21.5,392967.4507008791,8.2095,8.2363,8.2019,8.221,392967.4507
2013-06-06 13:40:00,21.5,21.5,21.47,21.5,459253.97956759325,8.221,8.221,8.2095,8.221,459253.9796
2013-06-06 13:50:00,21.5,21.5,21.45,21.47,426704.680446662,8.221,8.221,8.2019,8.2095,426704.6804
2013-06-06 14:00:00,21.47,21.47,21.42,21.42,593727.726300784,8.2095,8.2095,8.1904,8.1904,593727.7263
2013-06-06 14:10:00,21.42,21.46,21.39,21.42,798289.3799002138,8.1904,8.2057,8.1789,8.1904,798289.3799
2013-06-06 14:20:00,21.42,21.5,21.42,21.49,662865.2886671418,8.1904,8.221,8.1904,8.2172,662865.2887
2013-06-06 14:30:00,21.49,21.49,21.47,21.48,524590.1639344263,8.2172,8.2172,8.2095,8.2133,524590.1639
2013-06-06 14:40:00,21.48,21.55,21.48,21.55,369446.4243288192,8.2133,8.2401,8.2133,8.2401,369446.4243
2013-06-06 14:50:00,21.55,21.57,21.52,21.52,459016.39344262297,8.2401,8.2477,8.2286,8.2286,459016.3934
2013-06-06 15:00:00,21.52,21.58,21.52,21.52,401282.96507483965,8.2286,8.2516,8.2286,8.2286,401282.9651
2013-06-06 15:10:00,21.52,21.55,21.5,21.53,409836.0655737705,8.2286,8.2401,8.221,8.2325,409836.0656
2013-06-06 15:20:00,21.53,21.59,21.52,21.58,500118.7930624852,8.2325,8.2554,8.2286,8.2516,500118.7931
2013-06-06 15:30:00,21.58,21.63,21.58,21.63,852696.602518413,8.2516,8.2707,8.2516,8.2707,852696.6025
2013-06-06 15:40:00,21.63,21.64,21.58,21.6,813257.3057733428,8.2707,8.2745,8.2516,8.2592,813257.3058
2013-06-06 15:50:00,21.6,21.68,21.6,21.68,1749584.224281302,8.2592,8.2898,8.2592,8.2898,1749584.2243
2013-06-07 09:30:00,21.87,21.97,21.81,21.89,1393917.7952007602,8.3625,8.4007,8.3395,8.3701,1393917.7952
2013-06-07 09:40:00,21.89,21.89,21.81,21.84,840342.1240199573,8.3701,8.3701,8.3395,8.351,840342.124
2013-06-07 09:50:00,21.84,21.9,21.84,21.89,874792.112140651,8.351,8.3739,8.351,8.3701,874792.1121
2013-06-07 10:00:00,21.89,21.91,21.87,21.9,1086956.5217391304,8.3701,8.3778,8.3625,8.3739,1086956.5217
2013-06-07 10:10:00,21.9,21.91,21.82,21.82,938702.7797576622,8.3739,8.3778,8.3433,8.3433,938702.7798
2013-06-07 10:20:00,21.82,21.85,21.73,21.84,959135.186505108,8.3433,8.3548,8.3089,8.351,959135.1865
2013-06-07 10:30:00,21.84,21.85,21.78,21.79,636968.401045379,8.351,8.3548,8.328,8.3319,636968.401
2013-06-07 10:40:00,21.79,21.8,21.76,21.79,545972.9151817533,8.3319,8.3357,8.3204,8.3319,545972.9152
2013-06-07 10:50:00,21.79,21.8,21.67,21.68,699691.1380375386,8.3319,8.3357,8.286,8.2898,699691.138
2013-06-07 11:00:00,21.68,21.72,21.66,21.68,701591.827037301,8.2898,8.3051,8.2822,8.2898,701591.827
2013-06-07 11:10:00,21.68,21.75,21.68,21.74,669280.11404134,8.2898,8.3166,8.2898,8.3128,669280.114
2013-06-07 11:20:00,21.74,21.76,21.73,21.74,648610.1211689238,8.3128,8.3204,8.3089,8.3128,648610.1212
2013-06-07 11:30:00,21.74,21.76,21.71,21.71,416013.3048229984,8.3128,8.3204,8.3013,8.3013,416013.3048
2013-06-07 11:40:00,21.71,21.74,21.7,21.73,341411.2615823236,8.3013,8.3128,8.2975,8.3089,341411.2616
2013-06-07 11:50:00,21.72,21.73,21.71,21.71,329056.7830838679,8.3051,8.3089,8.3013,8.3013,329056.7831
2013-06-07 12:00:00,21.71,21.72,21.69,21.71,739368.020907579,8.3013,8.3051,8.2936,8.3013,739368.0209
2013-06-07 12:10:00,21.71,21.74,21.71,21.74,258968.8762176289,8.3013,8.3128,8.3013,8.3128,258968.8762
2013-06-07 12:20:00,21.74,21.74,21.7,21.73,313613.6849607983,8.3128,8.3128,8.2975,8.3089,313613.685
2013-06-07 12:30:00,21.73,21.74,21.71,21.72,265858.87384176766,8.3089,8.3128,8.3013,8.3051,265858.8738
2013-06-07 12:40:00,21.72,21.74,21.66,21.7,350677.12045616534,8.3051,8.3128,8.2822,8.2975,350677.1205
2013-06-07 12:50:00,21.71,21.74,21.66,21.67,598954.6210501307,8.3013,8.3128,8.2822,8.286,598954.6211
2013-06-07 13:00:00,21.66,21.71,21.66,21.68,433832.26419577096,8.2822,8.3013,8.2822,8.2898,433832.2642
2013-06-07 13:10:00,21.68,21.74,21.68,21.73,382038.4889522452,8.2898,8.3128,8.2898,8.3089,382038.489
2013-06-07 13:20:00,21.73,21.74,21.71,21.72,426229.5081967213,8.3089,8.3128,8.3013,8.3051,426229.5082
2013-06-07 13:30:00,21.72,21.72,21.7,21.7,385602.28082679975,8.3051,8.3051,8.2975,8.2975,385602.2808
2013-06-07 13:40:00,21.71,21.71,21.68,21.69,342361.6060822048,8.3013,8.3013,8.2898,8.2936,342361.6061
2013-06-07 13:50:00,21.69,21.74,21.69,21.74,255405.0843430744,8.2936,8.3128,8.2936,8.3128,255405.0843
2013-06-07 14:00:00,21.74,21.74,21.73,21.74,299358.5174625802,8.3128,8.3128,8.3089,8.3128,299358.5175
2013-06-07 14:10:00,21.74,21.74,21.71,21.71,346162.9840817296,8.3128,8.3128,8.3013,8.3013,346162.9841
2013-06-07 14:20:00,21.71,21.72,21.64,21.68,414587.7880731765,8.3013,8.3051,8.2745,8.2898,414587.7881
2013-06-07 14:30:00,21.68,21.7,21.66,21.66,596816.3459253979,8.2898,8.2975,8.2822,8.2822,596816.3459
2013-06-07 14:40:00,21.66,21.68,21.65,21.67,340698.5032074127,8.2822,8.2898,8.2783,8.286,340698.5032
2013-06-07 14:50:00,21.67,21.68,21.65,21.66,554288.429555714,8.286,8.2898,8.2783,8.2822,554288.4296
2013-06-07 15:00:00,21.66,21.7,21.66,21.69,733428.3677833214,8.2822,8.2975,8.2822,8.2936,733428.3678
2013-06-07 15:10:00,21.69,21.71,21.66,21.71,595866.0014255168,8.2936,8.3013,8.2822,8.3013,595866.0014
2013-06-07 15:20:00,21.71,21.71,21.67,21.68,473271.560940841,8.3013,8.3013,8.286,8.2898,473271.5609
2013-06-07 15:30:00,21.68,21.71,21.67,21.71,489902.5896887622,8.2898,8.3013,8.286,8.3013,489902.5897
2013-06-07 15:40:00,21.71,21.76,21.7,21.75,780232.834402471,8.3013,8.3204,8.2975,8.3166,780232.8344
2013-06-07 15:50:00,21.75,21.77,21.64,21.66,3397719.173200285,8.3166,8.3242,8.2745,8.2822,3397719.1732
2013-06-10 09:30:00,21.8,21.93,21.72,21.87,1305535.756711808,8.3357,8.3854,8.3051,8.3625,1305535.7567
2013-06-10 09:40:00,21.87,21.91,21.76,21.76,1193870.2779757662,8.3625,8.3778,8.3204,8.3204,1193870.278
2013-06-10 09:50:00,21.76,22.02,21.75,21.98,1375386.0774530768,8.3204,8.4198,8.3166,8.4045,1375386.0775
2013-06-10 10:00:00,21.98,21.98,21.91,21.94,631266.3340460918,8.4045,8.4045,8.3778,8.3892,631266.334
2013-06-10 10:10:00,21.94,22.01,21.89,22.01,478498.4556901877,8.3892,8.416,8.3701,8.416,478498.4557
2013-06-10 10:20:00,22.01,22.1,21.99,22.09,755048.705155619,8.416,8.4504,8.4083,8.4466,755048.7052
2013-06-10 10:30:00,22.1,22.18,22.09,22.16,627940.1282965075,8.4504,8.481,8.4466,8.4733,627940.1283
2013-06-10 10:40:00,22.16,22.24,22.16,22.22,752910.4300308862,8.4733,8.5039,8.4733,8.4963,752910.43
2013-06-10 10:50:00,22.22,22.27,22.18,22.27,897362.7940128297,8.4963,8.5154,8.481,8.5154,897362.794
2013-06-10 11:00:00,22.26,22.35,22.25,22.26,874316.9398907104,8.5116,8.546,8.5078,8.5116,874316.9399
2013-06-10 11:10:00,22.26,22.29,22.23,22.24,415775.71869802807,8.5116,8.5231,8.5001,8.5039,415775.7187
2013-06-10 11:20:00,22.24,22.3,22.23,22.27,601330.4822998337,8.5039,8.5269,8.5001,8.5154,601330.4823
2013-06-10 11:30:00,22.27,22.36,22.27,22.35,936089.3323829888,8.5154,8.5498,8.5154,8.546,936089.3324
2013-06-10 11:40:00,22.35,22.42,22.35,22.38,611309.0995485864,8.546,8.5728,8.546,8.5575,611309.0995
2013-06-10 11:50:00,22.38,22.41,22.32,22.35,508434.3074364457,8.5575,8.5689,8.5345,8.546,508434.3074
2013-06-10 12:00:00,22.35,22.39,22.32,22.35,472321.21644095983,8.546,8.5613,8.5345,8.546,472321.2164
2013-06-10 12:10:00,22.35,22.42,22.34,22.39,439771.9173200285,8.546,8.5728,8.5422,8.5613,439771.9173
2013-06-10 12:20:00,22.39,22.39,22.33,22.34,285578.5222143027,8.5613,8.5613,8.5384,8.5422,285578.5222
2013-06-10 12:30:00,22.35,22.36,22.32,22.35,316227.13233547163,8.546,8.5498,8.5345,8.546,316227.1323
2013-06-10 12:40:00,22.35,22.36,22.32,22.33,272273.6992159658,8.546,8.5498,8.5345,8.5384,272273.6992
2013-06-10 12:50:00,22.33,22.34,22.28,22.3,418389.1660727013,8.5384,8.5422,8.5192,8.5269,418389.1661
2013-06-10 13:00:00,22.3,22.35,22.28,22.33,409360.8933238299,8.5269,8.546,8.5192,8.5384,409360.8933
2013-06-10 13:10:00,22.33,22.34,22.27,22.29,224994.0603468757,8.5384,8.5422,8.5154,8.5231,224994.0603
2013-06-10 13:20:00,22.3,22.32,22.27,22.29,328344.024708957,8.5269,8.5345,8.5154,8.5231,328344.0247
2013-06-10 13:30:00,22.29,22.3,22.23,22.26,365645.0463292944,8.5231,8.5269,8.5001,8.5116,365645.0463
2013-06-10 13:40:00,22.26,22.28,22.24,22.27,508434.3074364457,8.5116,8.5192,8.5039,8.5154,508434.3074
2013-06-10 13:50:00,22.27,22.34,22.26,22.34,355904.015205512,8.5154,8.5422,8.5116,8.5422,355904.0152
2013-06-10 14:00:00,22.34,22.35,22.28,22.3,434782.60869565216,8.5422,8.546,8.5192,8.5269,434782.6087
2013-06-10 14:10:00,22.3,22.33,22.27,22.31,545972.9151817533,8.5269,8.5384,8.5154,8.5307,545972.9152
2013-06-10 14:20:00,22.32,22.33,22.29,22.31,334046.09170824423,8.5345,8.5384,8.5231,8.5307,334046.0917
2013-06-10 14:30:00,22.31,22.36,22.31,22.33,334758.85008315515,8.5307,8.5498,8.5307,8.5384,334758.8501
2013-06-10 14:40:00,22.33,22.33,22.28,22.29,504632.9294369209,8.5384,8.5384,8.5192,8.5231,504632.9294
2013-06-10 14:50:00,22.29,22.32,22.28,22.3,542884.2955571394,8.5231,8.5345,8.5192,8.5269,542884.2956
2013-06-10 15:00:00,22.3,22.38,22.27,22.38,728439.0591589451,8.5269,8.5575,8.5154,8.5575,728439.0592
2013-06-10 15:10:00,22.38,22.43,22.38,22.43,877405.5595153243,8.5575,8.5766,8.5575,8.5766,877405.5595
2013-06-10 15:20:00,22.43,22.44,22.39,22.43,777619.3870277976,8.5766,8.5804,8.5613,8.5766,777619.387
2013-06-10 15:30:00,22.43,22.47,22.39,22.39,818959.3727726301,8.5766,8.5919,8.5613,8.5613,818959.3728
2013-06-10 15:40:00,22.39,22.44,22.37,22.4,1644333.5709194583,8.5613,8.5804,8.5536,8.5651,1644333.5709
2013-06-10 15:50:00,22.39,22.42,22.36,22.42,2153480.636730815,8.5613,8.5728,8.5498,8.5728,2153480.6367
2013-06-11 09:30:00,21.98,22.0,21.83,21.98,1963649.322879544,8.4045,8.4122,8.3472,8.4045,1963649.3229
2013-06-11 09:40:00,21.98,22.07,21.95,22.06,1284865.7638393918,8.4045,8.4389,8.393,8.4351,1284865.7638
2013-06-11 09:50:00,22.06,22.1,21.88,21.95,907103.825136612,8.4351,8.4504,8.3663,8.393,907103.8251
2013-06-11 10:00:00,21.96,22.02,21.95,21.98,682109.7647897362,8.3969,8.4198,8.393,8.4045,682109.7648
2013-06-11 10:10:00,21.98,21.98,21.92,21.98,775005.9396531243,8.4045,8.4045,8.3816,8.4045,775005.9397
2013-06-11 10:20:00,21.98,22.06,21.97,22.0,771204.5616535995,8.4045,8.4351,8.4007,8.4122,771204.5617
2013-06-11 10:30:00,22.0,22.07,22.0,22.01,646471.846044191,8.4122,8.4389,8.4122,8.416,646471.846
2013-06-11 10:40:00,22.01,22.07,21.99,22.02,461629.8408172963,8.416,8.4389,8.4083,8.4198,461629.8408
2013-06-11 10:50:00,22.02,22.09,22.0,22.08,559277.7381800903,8.4198,8.4466,8.4122,8.4428,559277.7382
2013-06-11 11:00:00,22.08,22.1,22.05,22.1,1052981.7058683774,8.4428,8.4504,8.4313,8.4504,1052981.7059
2013-06-11 11:10:00,22.1,22.15,22.09,22.11,1101211.6892373485,8.4504,8.4695,8.4466,8.4542,1101211.6892
2013-06-11 11:20:00,22.11,22.14,22.09,22.11,599192.207175101,8.4542,8.4657,8.4466,8.4542,599192.2072
2013-06-11 11:30:00,22.12,22.13,22.07,22.12,1061297.2202423378,8.4581,8.4619,8.4389,8.4581,1061297.2202
2013-06-11 11:40:00,22.12,22.16,22.12,22.14,383701.5918270373,8.4581,8.4733,8.4581,8.4657,383701.5918
2013-06-11 11:50:00,22.14,22.14,22.04,22.05,410073.6516987408,8.4657,8.4657,8.4275,8.4313,410073.6517
2013-06-11 12:00:00,22.05,22.06,22.03,22.04,369446.4243288192,8.4313,8.4351,8.4236,8.4275,369446.4243
2013-06-11 12:10:00,22.04,22.06,22.01,22.01,367070.56307911617,8.4275,8.4351,8.416,8.416,367070.5631
2013-06-11 12:20:00,22.01,22.04,22.01,22.03,230220.9550962224,8.416,8.4275,8.416,8.4236,230220.9551
2013-06-11 12:30:00,22.03,22.04,21.99,22.0,1814920.408648135,8.4236,8.4275,8.4083,8.4122,1814920.4086
2013-06-11 12:40:00,22.01,22.04,21.99,22.0,375861.24970301735,8.416,8.4275,8.4083,8.4122,375861.2497
2013-06-11 12:50:00,22.0,22.01,21.97,22.0,309574.72083630314,8.4122,8.416,8.4007,8.4122,309574.7208
2013-06-11 13:00:00,22.01,22.04,22.0,22.02,383464.005702067,8.416,8.4275,8.4122,8.4198,383464.0057
2013-06-11 13:10:00,22.02,22.03,21.98,21.99,232834.4024708957,8.4198,8.4236,8.4045,8.4083,232834.4025
2013-06-11 13:20:00,21.99,22.01,21.98,21.99,851271.0857685911,8.4083,8.416,8.4045,8.4083,851271.0858
2013-06-11 13:30:00,21.99,22.0,21.94,21.98,395343.3119505821,8.4083,8.4122,8.3892,8.4045,395343.312
2013-06-11 13:40:00,21.97,22.01,21.94,22.0,371822.2855785223,8.4007,8.416,8.3892,8.4122,371822.2856
2013-06-11 13:50:00,21.99,22.03,21.98,21.98,488952.245188881,8.4083,8.4236,8.4045,8.4045,488952.2452
2013-06-11 14:00:00,21.98,22.01,21.96,21.98,382751.2473271561,8.4045,8.416,8.3969,8.4045,382751.2473
2013-06-11 14:10:00,21.99,22.01,21.96,21.98,277025.42171537183,8.4083,8.416,8.3969,8.4045,277025.4217
2013-06-11 14:20:00,21.98,22.0,21.95,21.99,454502.2570681872,8.4045,8.4122,8.393,8.4083,454502.2571
2013-06-11 14:30:00,21.99,22.0,21.95,21.98,483962.93656450463,8.4083,8.4122,8.393,8.4045,483962.9366
2013-06-11 14:40:00,21.98,22.02,21.98,21.99,764314.5640294607,8.4045,8.4198,8.4045,8.4083,764314.564
2013-06-11 14:50:00,21.99,22.01,21.97,22.01,538132.5730577335,8.4083,8.416,8.4007,8.416,538132.5731
2013-06-11 15:00:00,22.01,22.01,21.97,21.98,436445.7115704443,8.416,8.416,8.4007,8.4045,436445.7116
2013-06-11 15:10:00,21.98,22.0,21.96,21.98,634354.9536707057,8.4045,8.4122,8.3969,8.4045,634354.9537
2013-06-11 15:20:00,21.98,21.98,21.92,21.93,649560.465668805,8.4045,8.4045,8.3816,8.3854,649560.4657
2013-06-11 15:30:00,21.93,21.94,21.88,21.88,899501.0691375624,8.3854,8.3892,8.3663,8.3663,899501.0691
2013-06-11 15:40:00,21.88,21.89,21.84,21.85,2259206.4623425994,8.3663,8.3701,8.351,8.3548,2259206.4623
2013-06-11 15:50:00,21.85,21.92,21.84,21.91,2108339.2729864577,8.3548,8.3816,8.351,8.3778,2108339.273
2013-06-12 09:30:00,22.03,22.04,21.84,21.87,948681.3970064148,8.4236,8.4275,8.351,8.3625,948681.397
2013-06-12 09:40:00,21.87,21.96,21.87,21.89,464480.8743169399,8.3625,8.3969,8.3625,8.3701,464480.8743
2013-06-12 09:50:00,21.89,21.9,21.8,21.8,615110.4775481112,8.3701,8.3739,8.3357,8.3357,615110.4775
2013-06-12 10:00:00,21.8,21.8,21.64,21.68,1408410.5488239487,8.3357,8.3357,8.2745,8.2898,1408410.5488
2013-06-12 10:10:00,21.68,21.72,21.66,21.67,556189.1185554764,8.2898,8.3051,8.2822,8.286,556189.1186
2013-06-12 10:20:00,21.66,21.77,21.64,21.76,658826.3245426468,8.2822,8.3242,8.2745,8.3204,658826.3245
2013-06-12 10:30:00,21.76,21.78,21.7,21.72,426229.5081967213,8.3204,8.328,8.2975,8.3051,426229.5082
2013-06-12 10:40:00,21.72,21.75,21.68,21.75,495129.4844381088,8.3051,8.3166,8.2898,8.3166,495129.4844
2013-06-12 10:50:00,21.75,21.75,21.71,21.72,380850.55832739366,8.3166,8.3166,8.3013,8.3051,380850.5583
2013-06-12 11:00:00,21.72,21.73,21.7,21.72,500356.37918745546,8.3051,8.3089,8.2975,8.3051,500356.3792
2013-06-12 11:10:00,21.72,21.75,21.7,21.75,585174.6258018531,8.3051,8.3166,8.2975,8.3166,585174.6258
2013-06-12 11:20:00,21.75,21.8,21.75,21.78,267284.39059158944,8.3166,8.3357,8.3166,8.328,267284.3906
2013-06-12 11:30:00,21.77,21.79,21.72,21.74,374435.7329531955,8.3242,8.3319,8.3051,8.3128,374435.733
2013-06-12 11:40:00,21.74,21.74,21.67,21.68,445949.1565692564,8.3128,8.3128,8.286,8.2898,445949.1566
2013-06-12 11:50:00,21.68,21.68,21.59,21.6,501781.8959372773,8.2898,8.2898,8.2554,8.2592,501781.8959
2013-06-12 12:00:00,21.6,21.63,21.58,21.58,273699.2159657876,8.2592,8.2707,8.2516,8.2516,273699.216
2013-06-12 12:10:00,21.58,21.58,21.51,21.54,490852.9341886434,8.2516,8.2516,8.2248,8.2363,490852.9342
2013-06-12 12:20:00,21.54,21.55,21.5,21.5,713471.1332858162,8.2363,8.2401,8.221,8.221,713471.1333
2013-06-12 12:30:00,21.5,21.54,21.47,21.48,725588.0256593016,8.221,8.2363,8.2095,8.2133,725588.0257
2013-06-12 12:40:00,21.48,21.58,21.48,21.58,365407.4602043241,8.2133,8.2516,8.2133,8.2516,365407.4602
2013-06-12 12:50:00,21.58,21.61,21.56,21.6,258256.117842718,8.2516,8.263,8.2439,8.2592,258256.1178
2013-06-12 13:00:00,21.6,21.67,21.6,21.66,271560.9408410549,8.2592,8.286,8.2592,8.2822,271560.9408
2013-06-12 13:10:00,21.66,21.69,21.6,21.6,304585.4122119268,8.2822,8.2936,8.2592,8.2592,304585.4122
2013-06-12 13:20:00,21.6,21.61,21.56,21.6,262295.08196721313,8.2592,8.263,8.2439,8.2592,262295.082
2013-06-12 13:30:00,21.6,21.62,21.58,21.58,210738.89284865765,8.2592,8.2669,8.2516,8.2516,210738.8928
2013-06-12 13:40:00,21.57,21.57,21.55,21.56,314801.6155856498,8.2477,8.2477,8.2401,8.2439,314801.6156
2013-06-12 13:50:00,21.55,21.6,21.54,21.58,247802.32834402472,8.2401,8.2592,8.2363,8.2516,247802.3283
2013-06-12 14:00:00,21.58,21.58,21.52,21.52,326443.3357091946,8.2516,8.2516,8.2286,8.2286,326443.3357
2013-06-12 14:10:00,21.52,21.54,21.5,21.51,859586.6001425517,8.2286,8.2363,8.221,8.2248,859586.6001
2013-06-12 14:20:00,21.52,21.55,21.47,21.49,473509.1470658114,8.2286,8.2401,8.2095,8.2172,473509.1471
2013-06-12 14:30:00,21.49,21.5,21.43,21.43,638869.0900451414,8.2172,8.221,8.1942,8.1942,638869.09
2013-06-12 14:40:00,21.43,21.47,21.39,21.4,635067.7120456166,8.1942,8.2095,8.1789,8.1827,635067.712
2013-06-12 14:50:00,21.39,21.42,21.37,21.42,1026372.0598717036,8.1789,8.1904,8.1713,8.1904,1026372.0599
2013-06-12 15:00:00,21.42,21.43,21.35,21.39,672606.3197909242,8.1904,8.1942,8.1636,8.1789,672606.3198
2013-06-12 15:10:00,21.39,21.4,21.37,21.37,642195.2957947257,8.1789,8.1827,8.1713,8.1713,642195.2958
2013-06-12 15:20:00,21.37,21.4,21.35,21.39,629603.2311712996,8.1713,8.1827,8.1636,8.1789,629603.2312
2013-06-12 15:30:00,21.38,21.41,21.36,21.41,923497.2677595628,8.1751,8.1866,8.1675,8.1866,923497.2678
2013-06-12 15:40:00,21.41,21.43,21.37,21.42,1073651.6987407936,8.1866,8.1942,8.1713,8.1904,1073651.6987
2013-06-12 15:50:00,21.42,21.42,21.36,21.36,2411736.754573533,8.1904,8.1904,8.1675,8.1675,2411736.7546
2013-06-13 09:30:00,21.36,21.44,21.31,21.35,897125.2078878593,8.1675,8.198,8.1483,8.1636,897125.2079
2013-06-13 09:40:00,21.35,21.53,21.33,21.5,647897.3627940129,8.1636,8.2325,8.156,8.221,647897.3628
2013-06-13 09:50:00,21.5,21.63,21.45,21.58,791636.9684010454,8.221,8.2707,8.2019,8.2516,791636.9684
2013-06-13 10:00:00,21.58,21.73,21.57,21.58,1035400.332620575,8.2516,8.3089,8.2477,8.2516,1035400.3326
2013-06-13 10:10:00,21.58,21.65,21.56,21.65,513898.7883107626,8.2516,8.2783,8.2439,8.2783,513898.7883
2013-06-13 10:20:00,21.65,21.67,21.59,21.62,468044.6661914944,8.2783,8.286,8.2554,8.2669,468044.6662
2013-06-13 10:30:00,21.62,21.66,21.6,21.61,566167.735804229,8.2669,8.2822,8.2592,8.263,566167.7358
2013-06-13 10:40:00,21.61,21.68,21.6,21.61,359942.9793300072,8.263,8.2898,8.2592,8.263,359942.9793
2013-06-13 10:50:00,21.61,21.65,21.6,21.62,274411.9743406985,8.263,8.2783,8.2592,8.2669,274411.9743
2013-06-13 11:00:00,21.62,21.65,21.53,21.56,617486.3387978142,8.2669,8.2783,8.2325,8.2439,617486.3388
2013-06-13 11:10:00,21.56,21.58,21.53,21.56,506296.032311713,8.2439,8.2516,8.2325,8.2439,506296.0323
2013-06-13 11:20:00,21.56,21.58,21.53,21.54,399144.6899501069,8.2439,8.2516,8.2325,8.2363,399144.69
2013-06-13 11:30:00,21.54,21.55,21.43,21.47,924210.0261344736,8.2363,8.2401,8.1942,8.2095,924210.0261
2013-06-13 11:40:00,21.46,21.48,21.44,21.47,551437.3960560703,8.2057,8.2133,8.198,8.2095,551437.3961
2013-06-13 11:50:00,21.46,21.48,21.38,21.41,500593.96531242575,8.2057,8.2133,8.1751,8.1866,500593.9653
2013-06-13 12:00:00,21.41,21.47,21.41,21.44,511998.09931100026,8.1866,8.2095,8.1866,8.198,511998.0993
2013-06-13 12:10:00,21.44,21.46,21.42,21.44,267284.39059158944,8.198,8.2057,8.1904,8.198,267284.3906
2013-06-13 12:20:00,21.44,21.44,21.35,21.36,430030.8861962461,8.198,8.198,8.1636,8.1675,430030.8862
2013-06-13 12:30:00,21.36,21.46,21.36,21.46,405797.1014492754,8.1675,8.2057,8.1675,8.2057,405797.1014
2013-06-13 12:40:00,21.46,21.48,21.44,21.45,354953.6707056308,8.2057,8.2133,8.198,8.2019,354953.6707
2013-06-13 12:50:00,21.45,21.51,21.45,21.48,289142.3140888572,8.2019,8.2248,8.2019,8.2133,289142.3141
2013-06-13 13:00:00,21.48,21.5,21.42,21.44,404609.17082442384,8.2133,8.221,8.1904,8.198,404609.1708
2013-06-13 13:10:00,21.44,21.5,21.44,21.47,354003.3262057496,8.198,8.221,8.198,8.2095,354003.3262
2013-06-13 13:20:00,21.47,21.5,21.46,21.49,308624.37633642193,8.2095,8.221,8.2057,8.2172,308624.3763
2013-06-13 13:30:00,21.5,21.51,21.46,21.46,418864.338322642,8.221,8.2248,8.2057,8.2057,418864.3383
2013-06-13 13:40:00,21.46,21.47,21.36,21.38,513898.7883107626,8.2057,8.2095,8.1675,8.1751,513898.7883
2013-06-13 13:50:00,21.39,21.47,21.39,21.46,544784.9845569019,8.1789,8.2095,8.1789,8.2057,544784.9846
2013-06-13 14:00:00,21.46,21.47,21.44,21.47,453314.3264433357,8.2057,8.2095,8.198,8.2095,453314.3264
2013-06-13 14:10:00,21.47,21.47,21.36,21.47,788073.1765264908,8.2095,8.2095,8.1675,8.2095,788073.1765
2013-06-13 14:20:00,21.47,21.51,21.46,21.47,634354.9536707057,8.2095,8.2248,8.2057,8.2095,634354.9537
2013-06-13 14:30:00,21.47,21.49,21.47,21.48,257543.35946780708,8.2095,8.2172,8.2095,8.2133,257543.3595
2013-06-13 14:40:00,21.48,21.49,21.45,21.45,354478.4984556902,8.2133,8.2172,8.2019,8.2019,354478.4985
2013-06-13 14:50:00,21.45,21.5,21.45,21.49,483962.93656450463,8.2019,8.221,8.2019,8.2172,483962.9366
2013-06-13 15:00:00,21.5,21.55,21.5,21.55,474221.9054407223,8.221,8.2401,8.221,8.2401,474221.9054
2013-06-13 15:10:00,21.55,21.56,21.52,21.53,779995.2482775006,8.2401,8.2439,8.2286,8.2325,779995.2483
2013-06-13 15:20:00,21.53,21.55,21.52,21.54,607982.8937990022,8.2325,8.2401,8.2286,8.2363,607982.8938
2013-06-13 15:30:00,21.54,21.6,21.53,21.6,871228.3202660965,8.2363,8.2592,8.2325,8.2592,871228.3203
2013-06-13 15:40:00,21.6,21.68,21.6,21.66,1243288.191969589,8.2592,8.2898,8.2592,8.2822,1243288.192
2013-06-13 15:50:00,21.66,21.68,21.65,21.66,2514849.132810644,8.2822,8.2898,8.2783,8.2822,2514849.1328
2013-06-14 09:30:00,21.68,21.7,21.6,21.64,474934.6638156332,8.2898,8.2975,8.2592,8.2745,474934.6638
2013-06-14 09:40:00,21.64,21.7,21.58,21.59,501544.30981230695,8.2745,8.2975,8.2516,8.2554,501544.3098
2013-06-14 09:50:00,21.59,21.61,21.5,21.6,470895.69969113806,8.2554,8.263,8.221,8.2592,470895.6997
2013-06-14 10:00:00,21.61,21.64,21.56,21.59,500593.96531242575,8.263,8.2745,8.2439,8.2554,500593.9653
2013-06-14 10:10:00,21.59,21.6,21.53,21.55,305060.58446186746,8.2554,8.2592,8.2325,8.2401,305060.5845
2013-06-14 10:20:00,21.55,21.6,21.54,21.6,504157.7571869803,8.2401,8.2592,8.2363,8.2592,504157.7572
2013-06-14 10:30:00,21.59,21.61,21.55,21.56,451176.051318603,8.2554,8.263,8.2401,8.2439,451176.0513
2013-06-14 10:40:00,21.56,21.62,21.54,21.54,543834.6400570207,8.2439,8.2669,8.2363,8.2363,543834.6401
2013-06-14 10:50:00,21.54,21.55,21.5,21.52,371347.1133285816,8.2363,8.2401,8.221,8.2286,371347.1133
2013-06-14 11:00:00,21.52,21.6,21.5,21.59,447374.67331907817,8.2286,8.2592,8.221,8.2554,447374.6733
2013-06-14 11:10:00,21.59,21.61,21.58,21.59,368020.9075789974,8.2554,8.263,8.2516,8.2554,368020.9076
2013-06-14 11:20:00,21.58,21.62,21.58,21.6,207887.85934901403,8.2516,8.2669,8.2516,8.2592,207887.8593
2013-06-14 11:30:00,21.6,21.63,21.59,21.62,286291.2805892136,8.2592,8.2707,8.2554,8.2669,286291.2806
2013-06-14 11:40:00,21.62,21.63,21.56,21.56,350677.12045616534,8.2669,8.2707,8.2439,8.2439,350677.1205
2013-06-14 11:50:00,21.56,21.63,21.56,21.62,224756.47422190543,8.2439,8.2707,8.2439,8.2669,224756.4742
2013-06-14 12:00:00,21.62,21.65,21.59,21.64,213114.75409836063,8.2669,8.2783,8.2554,8.2745,213114.7541
2013-06-14 12:10:00,21.64,21.7,21.63,21.7,207650.2732240437,8.2745,8.2975,8.2707,8.2975,207650.2732
2013-06-14 12:20:00,21.7,21.7,21.65,21.68,214540.27084818247,8.2975,8.2975,8.2783,8.2898,214540.2708
2013-06-14 12:30:00,21.68,21.73,21.66,21.72,261344.737467332,8.2898,8.3089,8.2822,8.3051,261344.7375
2013-06-14 12:40:00,21.72,21.73,21.67,21.67,307674.0318365408,8.3051,8.3089,8.286,8.286,307674.0318
2013-06-14 12:50:00,21.67,21.68,21.6,21.61,269422.6657163222,8.286,8.2898,8.2592,8.263,269422.6657
2013-06-14 13:00:00,21.6,21.62,21.58,21.62,246614.3977191732,8.2592,8.2669,8.2516,8.2669,246614.3977
2013-06-14 13:10:00,21.62,21.64,21.6,21.61,188168.21097647896,8.2669,8.2745,8.2592,8.263,188168.211
2013-06-14 13:20:00,21.61,21.62,21.58,21.59,216678.5459729152,8.263,8.2669,8.2516,8.2554,216678.546
2013-06-14 13:30:00,21.59,21.61,21.57,21.58,236873.36659539083,8.2554,8.263,8.2477,8.2516,236873.3666
2013-06-14 13:40:00,21.59,21.63,21.59,21.63,110002.3758612497,8.2554,8.2707,8.2554,8.2707,110002.3759
2013-06-14 13:50:00,21.63,21.63,21.59,21.63,181753.3856022808,8.2707,8.2707,8.2554,8.2707,181753.3856
2013-06-14 14:00:00,21.63,21.66,21.59,21.66,168210.97647897364,8.2707,8.2822,8.2554,8.2822,168210.9765
2013-06-14 14:10:00,21.66,21.7,21.65,21.7,228082.67997148968,8.2822,8.2975,8.2783,8.2975,228082.68
2013-06-14 14:20:00,21.69,21.73,21.68,21.71,267284.39059158944,8.2936,8.3089,8.2898,8.3013,267284.3906
2013-06-14 14:30:00,21.71,21.73,21.7,21.73,174388.21572820147,8.3013,8.3089,8.2975,8.3089,174388.2157
2013-06-14 14:40:00,21.73,21.74,21.68,21.68,163696.8401045379,8.3089,8.3128,8.2898,8.2898,163696.8401
2013-06-14 14:50:00,21.68,21.68,21.63,21.65,234022.3330957472,8.2898,8.2898,8.2707,8.2783,234022.3331
2013-06-14 15:00:00,21.65,21.7,21.65,21.7,247089.5699691138,8.2783,8.2975,8.2783,8.2975,247089.57
2013-06-14 15:10:00,21.7,21.73,21.69,21.71,234497.50534568785,8.2975,8.3089,8.2936,8.3013,234497.5053
2013-06-14 15:20:00,21.71,21.78,21.71,21.78,589213.5899263483,8.3013,8.328,8.3013,8.328,589213.5899
2013-06-14 15:30:00,21.78,21.79,21.68,21.68,548111.1903064861,8.328,8.3319,8.2898,8.2898,548111.1903
2013-06-14 15:40:00,21.68,21.68,21.61,21.65,601092.8961748634,8.2898,8.2898,8.263,8.2783,601092.8962
2013-06-14 15:50:00,21.65,21.66,21.59,21.59,1193632.691850796,8.2783,8.2822,8.2554,8.2554,1193632.6919
2013-06-17 09:30:00,21.84,21.95,21.82,21.84,1062960.32311713,8.351,8.393,8.3433,8.351,1062960.3231
2013-06-17 09:40:00,21.84,21.91,21.79,21.84,979567.593252554,8.351,8.3778,8.3319,8.351,979567.5933
2013-06-17 09:50:00,21.85,21.98,21.84,21.97,398194.3454502257,8.3548,8.4045,8.351,8.4007,398194.3455
2013-06-17 10:00:00,21.98,22.08,21.93,22.08,635780.4704205275,8.4045,8.4428,8.3854,8.4428,635780.4704
2013-06-17 10:10:00,22.08,22.09,22.01,22.03,528866.7141838917,8.4428,8.4466,8.416,8.4236,528866.7142
2013-06-17 10:20:00,22.03,22.07,22.03,22.03,423140.8885721074,8.4236,8.4389,8.4236,8.4236,423140.8886
2013-06-17 10:30:00,22.04,22.06,22.01,22.01,332145.4027084818,8.4275,8.4351,8.416,8.416,332145.4027
2013-06-17 10:40:00,22.01,22.08,22.01,22.07,425754.3359467808,8.416,8.4428,8.416,8.4389,425754.3359
2013-06-17 10:50:00,22.07,22.08,22.03,22.08,378949.86932763126,8.4389,8.4428,8.4236,8.4428,378949.8693
2013-06-17 11:00:00,22.08,22.17,22.07,22.16,817533.8560228082,8.4428,8.4772,8.4389,8.4733,817533.856
2013-06-17 11:10:00,22.16,22.19,22.15,22.15,382513.6612021858,8.4733,8.4848,8.4695,8.4695,382513.6612
2013-06-17 11:20:00,22.16,22.18,22.12,22.13,290330.2447137087,8.4733,8.481,8.4581,8.4619,290330.2447
2013-06-17 11:30:00,22.13,22.15,22.12,22.15,269897.8379662628,8.4619,8.4695,8.4581,8.4695,269897.838
2013-06-17 11:40:00,22.15,22.16,22.13,22.13,229270.6105963412,8.4695,8.4733,8.4619,8.4619,229270.6106
2013-06-17 11:50:00,22.13,22.14,22.11,22.12,244238.5364694702,8.4619,8.4657,8.4542,8.4581,244238.5365
2013-06-17 12:00:00,22.12,22.12,22.1,22.1,250415.77571869805,8.4581,8.4581,8.4504,8.4504,250415.7757
2013-06-17 12:10:00,22.09,22.1,22.06,22.07,156094.08410548823,8.4466,8.4504,8.4351,8.4389,156094.0841
2013-06-17 12:20:00,22.07,22.11,22.07,22.1,151342.3616060822,8.4389,8.4542,8.4389,8.4504,151342.3616
2013-06-17 12:30:00,22.1,22.13,22.06,22.06,243763.3642195296,8.4504,8.4619,8.4351,8.4351,243763.3642
2013-06-17 12:40:00,22.06,22.08,22.02,22.05,348063.6730814921,8.4351,8.4428,8.4198,8.4313,348063.6731
2013-06-17 12:50:00,22.05,22.09,22.05,22.08,143026.84723212165,8.4313,8.4466,8.4313,8.4428,143026.8472
2013-06-17 13:00:00,22.08,22.11,22.07,22.08,168448.56260394392,8.4428,8.4542,8.4389,8.4428,168448.5626
2013-06-17 13:10:00,22.08,22.08,22.03,22.07,178664.76597766692,8.4428,8.4428,8.4236,8.4389,178664.766
2013-06-17 13:20:00,22.06,22.1,22.06,22.1,351389.87883107626,8.4351,8.4504,8.4351,8.4504,351389.8788
2013-06-17 13:30:00,22.1,22.12,22.09,22.09,202660.96459966732,8.4504,8.4581,8.4466,8.4466,202660.9646
2013-06-17 13:40:00,22.09,22.1,22.05,22.05,317177.47683535283,8.4466,8.4504,8.4313,8.4313,317177.4768
2013-06-17 13:50:00,22.06,22.06,22.0,22.03,300308.8619624614,8.4351,8.4351,8.4122,8.4236,300308.862
2013-06-17 14:00:00,22.04,22.06,21.95,21.97,298408.17296269897,8.4275,8.4351,8.393,8.4007,298408.173
2013-06-17 14:10:00,21.98,21.98,21.95,21.97,402946.0679496318,8.4045,8.4045,8.393,8.4007,402946.0679
2013-06-17 14:20:00,21.97,22.0,21.92,21.97,467807.08006652415,8.4007,8.4122,8.3816,8.4007,467807.0801
2013-06-17 14:30:00,21.96,22.0,21.95,21.96,337372.2974578285,8.3969,8.4122,8.393,8.3969,337372.2975
2013-06-17 14:40:00,21.96,21.99,21.9,21.9,404846.7569493942,8.3969,8.4083,8.3739,8.3739,404846.7569
2013-06-17 14:50:00,21.91,21.91,21.81,21.82,584937.0396768829,8.3778,8.3778,8.3395,8.3433,584937.0397
2013-06-17 15:00:00,21.82,21.86,21.8,21.84,609170.8244238537,8.3433,8.3586,8.3357,8.351,609170.8244
2013-06-17 15:10:00,21.84,21.84,21.79,21.84,389166.0727013543,8.351,8.351,8.3319,8.351,389166.0727
2013-06-17 15:20:00,21.84,21.85,21.79,21.84,398669.5177001663,8.351,8.3548,8.3319,8.351,398669.5177
2013-06-17 15:30:00,21.84,21.94,21.83,21.92,492991.2093133761,8.351,8.3892,8.3472,8.3816,492991.2093
2013-06-17 15:40:00,21.93,21.93,21.89,21.92,493228.7954383464,8.3854,8.3854,8.3701,8.3816,493228.7954
2013-06-17 15:50:00,21.91,21.93,21.87,21.92,1034449.9881206938,8.3778,8.3854,8.3625,8.3816,1034449.9881
2013-06-18 09:30:00,21.98,22.08,21.93,21.99,384889.5224518888,8.4045,8.4428,8.3854,8.4083,384889.5225
2013-06-18 09:40:00,21.99,22.16,21.99,22.16,466143.977191732,8.4083,8.4733,8.4083,8.4733,466143.9772
2013-06-18 09:50:00,22.16,22.21,22.13,22.18,474221.9054407223,8.4733,8.4925,8.4619,8.481,474221.9054
2013-06-18 10:00:00,22.18,22.22,22.14,22.18,487764.3145640295,8.481,8.4963,8.4657,8.481,487764.3146
2013-06-18 10:10:00,22.18,22.21,22.14,22.14,296269.8978379663,8.481,8.4925,8.4657,8.4657,296269.8978
2013-06-18 10:20:00,22.14,22.15,22.07,22.09,252554.0508434308,8.4657,8.4695,8.4389,8.4466,252554.0508
2013-06-18 10:30:00,22.09,22.14,22.09,22.14,240437.15846994537,8.4466,8.4657,8.4466,8.4657,240437.1585
2013-06-18 10:40:00,22.14,22.21,22.14,22.19,317415.0629603231,8.4657,8.4925,8.4657,8.4848,317415.063
2013-06-18 10:50:00,22.19,22.22,22.17,22.17,272036.11309099547,8.4848,8.4963,8.4772,8.4772,272036.1131
2013-06-18 11:00:00,22.17,22.22,22.16,22.21,320028.51033499645,8.4772,8.4963,8.4733,8.4925,320028.5103
2013-06-18 11:10:00,22.21,22.21,22.18,22.18,168210.97647897364,8.4925,8.4925,8.481,8.481,168210.9765
2013-06-18 11:20:00,22.18,22.22,22.18,22.22,228557.85222143028,8.481,8.4963,8.481,8.4963,228557.8522
2013-06-18 11:30:00,22.21,22.25,22.17,22.17,289142.3140888572,8.4925,8.5078,8.4772,8.4772,289142.3141
2013-06-18 11:40:00,22.17,22.17,22.14,22.14,204561.6535994298,8.4772,8.4772,8.4657,8.4657,204561.6536
2013-06-18 11:50:00,22.13,22.14,22.1,22.11,176051.3186029936,8.4619,8.4657,8.4504,8.4542,176051.3186
2013-06-18 12:00:00,22.11,22.11,22.06,22.08,303872.6538370159,8.4542,8.4542,8.4351,8.4428,303872.6538
2013-06-18 12:10:00,22.08,22.11,22.08,22.08,196246.13922546923,8.4428,8.4542,8.4428,8.4428,196246.1392
2013-06-18 12:20:00,22.08,22.11,22.07,22.1,206462.3425991922,8.4428,8.4542,8.4389,8.4504,206462.3426
2013-06-18 12:30:00,22.1,22.13,22.08,22.09,153480.6367308149,8.4504,8.4619,8.4428,8.4466,153480.6367
2013-06-18 12:40:00,22.09,22.12,22.07,22.11,212164.40959847943,8.4466,8.4581,8.4389,8.4542,212164.4096
2013-06-18 12:50:00,22.11,22.14,22.1,22.12,163459.25397956758,8.4542,8.4657,8.4504,8.4581,163459.254
2013-06-18 13:00:00,22.12,22.15,22.11,22.14,166785.45972915183,8.4581,8.4695,8.4542,8.4657,166785.4597
2013-06-18 13:10:00,22.13,22.15,22.11,22.14,150392.017106201,8.4619,8.4695,8.4542,8.4657,150392.0171
2013-06-18 13:20:00,22.15,22.18,22.14,22.16,206699.9287241625,8.4695,8.481,8.4657,8.4733,206699.9287
2013-06-18 13:30:00,22.16,22.18,22.13,22.14,321216.44095984794,8.4733,8.481,8.4619,8.4657,321216.441
2013-06-18 13:40:00,22.14,22.17,22.14,22.16,203611.30909954853,8.4657,8.4772,8.4657,8.4733,203611.3091
2013-06-18 13:50:00,22.16,22.21,22.16,22.19,311950.5820860062,8.4733,8.4925,8.4733,8.4848,311950.5821
2013-06-18 14:00:00,22.19,22.2,22.16,22.18,289617.48633879784,8.4848,8.4886,8.4733,8.481,289617.4863
2013-06-18 14:10:00,22.17,22.19,22.15,22.18,221667.8545972916,8.4772,8.4848,8.4695,8.481,221667.8546
2013-06-18 14:20:00,22.19,22.2,22.17,22.18,269897.8379662628,8.4848,8.4886,8.4772,8.481,269897.838
2013-06-18 14:30:00,22.17,22.2,22.17,22.19,234497.50534568785,8.4772,8.4886,8.4772,8.4848,234497.5053
2013-06-18 14:40:00,22.19,22.21,22.16,22.21,305060.58446186746,8.4848,8.4925,8.4733,8.4925,305060.5845
2013-06-18 14:50:00,22.21,22.21,22.19,22.2,212639.5818484201,8.4925,8.4925,8.4848,8.4886,212639.5818
2013-06-18 15:00:00,22.2,22.2,22.15,22.17,258968.8762176289,8.4886,8.4886,8.4695,8.4772,258968.8762
2013-06-18 15:10:00,22.17,22.2,22.15,22.19,264908.52934188646,8.4772,8.4886,8.4695,8.4848,264908.5293
2013-06-18 15:20:00,22.19,22.21,22.17,22.21,343311.950582086,8.4848,8.4925,8.4772,8.4925,343311.9506
2013-06-18 15:30:00,22.21,22.21,22.18,22.19,282014.73033974814,8.4925,8.4925,8.481,8.4848,282014.7303
2013-06-18 15:40:00,22.19,22.2,22.15,22.16,462580.1853171775,8.4848,8.4886,8.4695,8.4733,462580.1853
2013-06-18 15:50:00,22.16,22.16,22.11,22.11,1596341.1736754577,8.4733,8.4733,8.4542,8.4542,1596341.1737
2013-06-19 09:30:00,22.16,22.24,21.97,21.99,651698.7407935377,8.4733,8.5039,8.4007,8.4083,651698.7408
2013-06-19 09:40:00,22.0,22.09,22.0,22.08,213352.34022333092,8.4122,8.4466,8.4122,8.4428,213352.3402
2013-06-19 09:50:00,22.08,22.13,22.05,22.12,394392.9674507009,8.4428,8.4619,8.4313,8.4581,394392.9675
2013-06-19 10:00:00,22.11,22.18,22.1,22.14,433832.26419577096,8.4542,8.481,8.4504,8.4657,433832.2642
2013-06-19 10:10:00,22.14,22.17,22.11,22.15,9498930.862437634,8.4657,8.4772,8.4542,8.4695,9498930.8624
2013-06-19 10:20:00,22.15,22.19,22.13,22.15,451413.6374435733,8.4695,8.4848,8.4619,8.4695,451413.6374
2013-06-19 10:30:00,22.15,22.3,22.14,22.28,545497.7429318128,8.4695,8.5269,8.4657,8.5192,545497.7429
2013-06-19 10:40:00,22.29,22.3,22.17,22.19,414587.7880731765,8.5231,8.5269,8.4772,8.4848,414587.7881
2013-06-19 10:50:00,22.19,22.23,22.15,22.2,525302.9223093372,8.4848,8.5001,8.4695,8.4886,525302.9223
2013-06-19 11:00:00,22.2,22.26,22.19,22.23,408410.5488239487,8.4886,8.5116,8.4848,8.5001,408410.5488
2013-06-19 11:10:00,22.23,22.29,22.23,22.27,270135.42409123306,8.5001,8.5231,8.5001,8.5154,270135.4241
2013-06-19 11:20:00,22.27,22.27,22.23,22.27,173675.45735329058,8.5154,8.5154,8.5001,8.5154,173675.4574
2013-06-19 11:30:00,22.27,22.27,22.19,22.21,310525.0653361844,8.5154,8.5154,8.4848,8.4925,310525.0653
2013-06-19 11:40:00,22.2,22.27,22.16,22.2,322404.3715846995,8.4886,8.5154,8.4733,8.4886,322404.3716
2013-06-19 11:50:00,22.2,22.21,22.15,22.15,138987.88310762652,8.4886,8.4925,8.4695,8.4695,138987.8831
2013-06-19 12:00:00,22.15,22.19,22.11,22.17,276312.6633404609,8.4695,8.4848,8.4542,8.4772,276312.6633
2013-06-19 12:10:00,22.16,22.2,22.14,22.14,165122.3568543597,8.4733,8.4886,8.4657,8.4657,165122.3569
2013-06-19 12:20:00,22.14,22.15,22.1,22.11,137799.952482775,8.4657,8.4695,8.4504,8.4542,137799.9525
2013-06-19 12:30:00,22.11,22.19,22.11,22.18,153005.46448087433,8.4542,8.4848,8.4542,8.481,153005.4645
2013-06-19 12:40:00,22.18,22.2,22.16,22.19,132573.05773342837,8.481,8.4886,8.4733,8.4848,132573.0577
2013-06-19 12:50:00,22.19,22.23,22.19,22.21,171774.76835352817,8.4848,8.5001,8.4848,8.4925,171774.7684
2013-06-19 13:00:00,22.21,22.22,22.19,22.21,160133.04822998337,8.4925,8.4963,8.4848,8.4925,160133.0482
2013-06-19 13:10:00,22.21,22.24,22.2,22.23,211214.06509859825,8.4925,8.5039,8.4886,8.5001,211214.0651
2013-06-19 13:20:00,22.23,22.24,22.19,22.19,208838.20384889524,8.5001,8.5039,8.4848,8.4848,208838.2038
2013-06-19 13:30:00,22.19,22.2,22.13,22.13,209313.37609883584,8.4848,8.4886,8.4619,8.4619,209313.3761
2013-06-19 13:40:00,22.13,22.14,22.09,22.11,309812.3069612735,8.4619,8.4657,8.4466,8.4542,309812.307
2013-06-19 13:50:00,22.12,22.16,22.11,22.15,301259.2064623426,8.4581,8.4733,8.4542,8.4695,301259.2065
2013-06-19 14:00:00,22.15,22.18,22.02,22.12,629365.6450463294,8.4695,8.481,8.4198,8.4581,629365.645
2013-06-19 14:10:00,22.12,22.27,22.08,22.22,953433.1195058208,8.4581,8.5154,8.4428,8.4963,953433.1195
2013-06-19 14:20:00,22.21,22.23,22.15,22.22,534331.1950582087,8.4925,8.5001,8.4695,8.4963,534331.1951
2013-06-19 14:30:00,22.22,22.26,22.14,22.23,579234.9726775957,8.4963,8.5116,8.4657,8.5001,579234.9727
2013-06-19 14:40:00,22.23,22.3,22.21,22.25,1109052.0313613685,8.5001,8.5269,8.4925,8.5078,1109052.0314
2013-06-19 14:50:00,22.24,22.27,22.08,22.11,1237586.1249703018,8.5039,8.5154,8.4428,8.4542,1237586.125
2013-06-19 15:00:00,22.11,22.19,22.09,22.14,829888.334521264,8.4542,8.4848,8.4466,8.4657,829888.3345
2013-06-19 15:10:00,22.14,22.16,22.03,22.03,855310.0498930863,8.4657,8.4733,8.4236,8.4236,855310.0499
2013-06-19 15:20:00,22.03,22.08,22.02,22.07,764789.7362794013,8.4236,8.4428,8.4198,8.4389,764789.7363
2013-06-19 15:30:00,22.08,22.12,22.04,22.09,1151342.3616060822,8.4428,8.4581,8.4275,8.4466,1151342.3616
2013-06-19 15:40:00,22.09,22.1,21.96,22.01,815395.5808980756,8.4466,8.4504,8.3969,8.416,815395.5809
2013-06-19 15:50:00,22.01,22.03,21.98,21.98,1989071.0382513665,8.416,8.4236,8.4045,8.4045,1989071.0383
2013-06-20 09:30:00,21.78,21.82,21.69,21.74,1234735.091470658,8.328,8.3433,8.2936,8.3128,1234735.0915
2013-06-20 09:40:00,21.73,21.82,21.71,21.81,453314.3264433357,8.3089,8.3433,8.3013,8.3395,453314.3264
2013-06-20 09:50:00,21.81,21.81,21.62,21.62,570919.4583036351,8.3395,8.3395,8.2669,8.2669,570919.4583
2013-06-20 10:00:00,21.62,21.67,21.56,21.62,798526.9660251841,8.2669,8.286,8.2439,8.2669,798526.966
2013-06-20 10:10:00,21.62,21.63,21.54,21.56,531242.5754335946,8.2669,8.2707,8.2363,8.2439,531242.5754
2013-06-20 10:20:00,21.56,21.58,21.52,21.52,492753.6231884058,8.2439,8.2516,8.2286,8.2286,492753.6232
2013-06-20 10:30:00,21.52,21.54,21.49,21.5,505108.1016868615,8.2286,8.2363,8.2172,8.221,505108.1017
2013-06-20 10:40:00,21.5,21.57,21.49,21.53,512948.4438108815,8.221,8.2477,8.2172,8.2325,512948.4438
2013-06-20 10:50:00,21.53,21.57,21.47,21.47,470182.9413162272,8.2325,8.2477,8.2095,8.2095,470182.9413
2013-06-20 11:00:00,21.47,21.5,21.36,21.39,781895.937277263,8.2095,8.221,8.1675,8.1789,781895.9373
2013-06-20 11:10:00,21.39,21.45,21.37,21.42,429555.7139463056,8.1789,8.2019,8.1713,8.1904,429555.7139
2013-06-20 11:20:00,21.42,21.46,21.42,21.44,349251.6037063436,8.1904,8.2057,8.1904,8.198,349251.6037
2013-06-20 11:30:00,21.44,21.46,21.41,21.44,367783.3214540271,8.198,8.2057,8.1866,8.198,367783.3215
2013-06-20 11:40:00,21.44,21.44,21.39,21.39,543121.8816821098,8.198,8.198,8.1789,8.1789,543121.8817
2013-06-20 11:50:00,21.39,21.44,21.39,21.44,533380.8505583274,8.1789,8.198,8.1789,8.198,533380.8506
2013-06-20 12:00:00,21.44,21.48,21.42,21.42,583273.9368020907,8.198,8.2133,8.1904,8.1904,583273.9368
2013-06-20 12:10:00,21.43,21.45,21.39,21.41,435732.95319553337,8.1942,8.2019,8.1789,8.1866,435732.9532
2013-06-20 12:20:00,21.41,21.45,21.4,21.41,346400.57020669995,8.1866,8.2019,8.1827,8.1866,346400.5702
2013-06-20 12:30:00,21.41,21.47,21.36,21.36,422665.7163221668,8.1866,8.2095,8.1675,8.1675,422665.7163
2013-06-20 12:40:00,21.36,21.37,21.32,21.33,386077.4530767403,8.1675,8.1713,8.1522,8.156,386077.4531
2013-06-20 12:50:00,21.33,21.36,21.28,21.28,368020.9075789974,8.156,8.1675,8.1369,8.1369,368020.9076
2013-06-20 13:00:00,21.28,21.38,21.26,21.37,430743.64457115706,8.1369,8.1751,8.1292,8.1713,430743.6446
2013-06-20 13:10:00,21.37,21.37,21.29,21.31,353528.153955809,8.1713,8.1713,8.1407,8.1483,353528.154
2013-06-20 13:20:00,21.31,21.39,21.31,21.38,384414.3502019482,8.1483,8.1789,8.1483,8.1751,384414.3502
2013-06-20 13:30:00,21.38,21.41,21.35,21.37,387027.7975766215,8.1751,8.1866,8.1636,8.1713,387027.7976
2013-06-20 13:40:00,21.38,21.43,21.37,21.42,329056.7830838679,8.1751,8.1942,8.1713,8.1904,329056.7831
2013-06-20 13:50:00,21.42,21.44,21.39,21.39,302447.13708719413,8.1904,8.198,8.1789,8.1789,302447.1371
2013-06-20 14:00:00,21.39,21.42,21.36,21.39,293656.45046329295,8.1789,8.1904,8.1675,8.1789,293656.4505
2013-06-20 14:10:00,21.39,21.39,21.33,21.35,505108.1016868615,8.1789,8.1789,8.156,8.1636,505108.1017
2013-06-20 14:20:00,21.35,21.36,21.26,21.27,811119.0306486101,8.1636,8.1675,8.1292,8.133,811119.0306
2013-06-20 14:30:00,21.27,21.3,21.25,21.28,599192.207175101,8.133,8.1445,8.1254,8.1369,599192.2072
2013-06-20 14:40:00,21.28,21.34,21.28,21.34,595390.8291755762,8.1369,8.1598,8.1369,8.1598,595390.8292
2013-06-20 14:50:00,21.34,21.36,21.29,21.3,833927.2986457591,8.1598,8.1675,8.1407,8.1445,833927.2986
2013-06-20 15:00:00,21.3,21.36,21.28,21.36,593965.3124257544,8.1445,8.1675,8.1369,8.1675,593965.3124
2013-06-20 15:10:00,21.35,21.36,21.32,21.32,559515.3243050606,8.1636,8.1675,8.1522,8.1522,559515.3243
2013-06-20 15:20:00,21.32,21.35,21.29,21.34,483012.5920646234,8.1522,8.1636,8.1407,8.1598,483012.5921
2013-06-20 15:30:00,21.34,21.34,21.3,21.31,620812.5445473985,8.1598,8.1598,8.1445,8.1483,620812.5445
2013-06-20 15:40:00,21.31,21.35,21.29,21.35,760275.5999049656,8.1483,8.1636,8.1407,8.1636,760275.5999
2013-06-20 15:50:00,21.34,21.41,21.33,21.38,2520313.6136849606,8.1598,8.1866,8.156,8.1751,2520313.6137
2013-06-21 09:30:00,21.43,21.55,21.34,21.39,8406747.445949156,8.1942,8.2401,8.1598,8.1789,8406747.4459
2013-06-21 09:40:00,21.39,21.44,21.31,21.4,496792.5873129009,8.1789,8.198,8.1483,8.1827,496792.5873
2013-06-21 09:50:00,21.41,21.43,21.3,21.3,639819.4345450226,8.1866,8.1942,8.1445,8.1445,639819.4345
2013-06-21 10:00:00,21.3,21.36,21.28,21.32,587312.9009265859,8.1445,8.1675,8.1369,8.1522,587312.9009
2013-06-21 10:10:00,21.32,21.36,21.26,21.31,493466.3815633168,8.1522,8.1675,8.1292,8.1483,493466.3816
2013-06-21 10:20:00,21.31,21.32,21.26,21.29,401520.55119980994,8.1483,8.1522,8.1292,8.1407,401520.5512
2013-06-21 10:30:00,21.29,21.29,21.25,21.28,527916.3696840105,8.1407,8.1407,8.1254,8.1369,527916.3697
2013-06-21 10:40:00,21.28,21.42,21.25,21.34,614872.8914231409,8.1369,8.1904,8.1254,8.1598,614872.8914
2013-06-21 10:50:00,21.34,21.42,21.32,21.39,571157.0444286054,8.1598,8.1904,8.1522,8.1789,571157.0444
2013-06-21 11:00:00,21.39,21.4,21.26,21.3,649085.2934188644,8.1789,8.1827,8.1292,8.1445,649085.2934
2013-06-21 11:10:00,21.3,21.35,21.24,21.34,402946.0679496318,8.1445,8.1636,8.1216,8.1598,402946.0679
2013-06-21 11:20:00,21.34,21.34,21.23,21.24,471133.28581610834,8.1598,8.1598,8.1177,8.1216,471133.2858
2013-06-21 11:30:00,21.24,21.29,21.2,21.23,808743.1693989071,8.1216,8.1407,8.1063,8.1177,808743.1694
2013-06-21 11:40:00,21.23,21.27,21.18,21.2,537894.9869327631,8.1177,8.133,8.0986,8.1063,537894.9869
2013-06-21 11:50:00,21.2,21.24,21.15,21.2,613922.5469232597,8.1063,8.1216,8.0872,8.1063,613922.5469
2013-06-21 12:00:00,21.2,21.29,21.2,21.25,246139.2254692326,8.1063,8.1407,8.1063,8.1254,246139.2255
2013-06-21 12:10:00,21.26,21.33,21.25,21.29,468044.6661914944,8.1292,8.156,8.1254,8.1407,468044.6662
2013-06-21 12:20:00,21.28,21.29,21.21,21.22,391541.93395105726,8.1369,8.1407,8.1101,8.1139,391541.934
2013-06-21 12:30:00,21.22,21.3,21.21,21.29,336184.366832977,8.1139,8.1445,8.1101,8.1407,336184.3668
2013-06-21 12:40:00,21.29,21.39,21.26,21.36,569969.1138037539,8.1407,8.1789,8.1292,8.1675,569969.1138
2013-06-21 12:50:00,21.36,21.42,21.31,21.42,553338.0850558328,8.1675,8.1904,8.1483,8.1904,553338.0851
2013-06-21 13:00:00,21.42,21.46,21.38,21.42,479448.8001900689,8.1904,8.2057,8.1751,8.1904,479448.8002
2013-06-21 13:10:00,21.43,21.5,21.43,21.45,427655.0249465432,8.1942,8.221,8.1942,8.2019,427655.0249
2013-06-21 13:20:00,21.45,21.45,21.35,21.39,433594.6780708007,8.2019,8.2019,8.1636,8.1789,433594.6781
2013-06-21 13:30:00,21.39,21.45,21.37,21.38,440009.5034449988,8.1789,8.2019,8.1713,8.1751,440009.5034
2013-06-21 13:40:00,21.37,21.39,21.32,21.32,346638.15633167024,8.1713,8.1789,8.1522,8.1522,346638.1563
2013-06-21 13:50:00,21.32,21.34,21.25,21.26,326205.7495842243,8.1522,8.1598,8.1254,8.1292,326205.7496
2013-06-21 14:00:00,21.26,21.33,21.25,21.28,294369.20883820386,8.1292,8.156,8.1254,8.1369,294369.2088
2013-06-21 14:10:00,21.28,21.36,21.27,21.36,310287.47921121406,8.1369,8.1675,8.133,8.1675,310287.4792
2013-06-21 14:20:00,21.35,21.37,21.3,21.35,440722.2618199097,8.1636,8.1713,8.1445,8.1636,440722.2618
2013-06-21 14:30:00,21.34,21.39,21.32,21.36,370634.3549536707,8.1598,8.1789,8.1522,8.1675,370634.355
2013-06-21 14:40:00,21.36,21.39,21.33,21.36,389878.83107626514,8.1675,8.1789,8.156,8.1675,389878.8311
2013-06-21 14:50:00,21.36,21.39,21.32,21.39,367070.56307911617,8.1675,8.1789,8.1522,8.1789,367070.5631
2013-06-21 15:00:00,21.39,21.49,21.39,21.47,483250.1781895937,8.1789,8.2172,8.1789,8.2095,483250.1782
2013-06-21 15:10:00,21.47,21.5,21.46,21.48,583511.5229270611,8.2095,8.221,8.2057,8.2133,583511.5229
2013-06-21 15:20:00,21.48,21.53,21.47,21.5,422190.5440722262,8.2133,8.2325,8.2095,8.221,422190.5441
2013-06-21 15:30:00,21.5,21.55,21.5,21.52,465193.6326918508,8.221,8.2401,8.221,8.2286,465193.6327
2013-06-21 15:40:00,21.52,21.52,21.44,21.49,865526.2532668093,8.2286,8.2286,8.198,8.2172,865526.2533
2013-06-21 15:50:00,21.49,21.57,21.48,21.51,2129959.610358755,8.2172,8.2477,8.2133,8.2248,2129959.6104
2013-06-24 09:30:00,21.39,21.44,21.26,21.31,1436920.883820385,8.1789,8.198,8.1292,8.1483,1436920.8838
2013-06-24 09:40:00,21.31,21.34,21.23,21.31,686861.4872891423,8.1483,8.1598,8.1177,8.1483,686861.4873
2013-06-24 09:50:00,21.32,21.33,21.18,21.25,724400.0950344501,8.1522,8.156,8.0986,8.1254,724400.095
2013-06-24 10:00:00,21.25,21.26,21.21,21.24,629603.2311712996,8.1254,8.1292,8.1101,8.1216,629603.2312
2013-06-24 10:10:00,21.24,21.27,21.2,21.27,634354.9536707057,8.1216,8.133,8.1063,8.133,634354.9537
2013-06-24 10:20:00,21.26,21.27,21.18,21.23,712283.2026609646,8.1292,8.133,8.0986,8.1177,712283.2027
2013-06-24 10:30:00,21.23,21.27,21.19,21.27,840104.5378949869,8.1177,8.133,8.1024,8.133,840104.5379
2013-06-24 10:40:00,21.27,21.43,21.27,21.41,933238.2988833452,8.133,8.1942,8.133,8.1866,933238.2989
2013-06-24 10:50:00,21.41,21.42,21.3,21.3,533380.8505583274,8.1866,8.1904,8.1445,8.1445,533380.8506
2013-06-24 11:00:00,21.31,21.32,21.23,21.31,717747.6835352816,8.1483,8.1522,8.1177,8.1483,717747.6835
2013-06-24 11:10:00,21.3,21.32,21.19,21.2,492991.2093133761,8.1445,8.1522,8.1024,8.1063,492991.2093
2013-06-24 11:20:00,21.2,21.2,21.08,21.1,504632.9294369209,8.1063,8.1063,8.0604,8.068,504632.9294
2013-06-24 11:30:00,21.1,21.21,21.1,21.19,476360.180565455,8.068,8.1101,8.068,8.1024,476360.1806
2013-06-24 11:40:00,21.19,21.29,21.18,21.22,547398.4319315752,8.1024,8.1407,8.0986,8.1139,547398.4319
2013-06-24 11:50:00,21.22,21.27,21.2,21.25,257068.18721786648,8.1139,8.133,8.1063,8.1254,257068.1872
2013-06-24 12:00:00,21.25,21.28,21.15,21.17,398194.3454502257,8.1254,8.1369,8.0872,8.0948,398194.3455
2013-06-24 12:10:00,21.16,21.17,21.1,21.1,344499.88120693754,8.091,8.0948,8.068,8.068,344499.8812
2013-06-24 12:20:00,21.1,21.19,21.09,21.16,417676.4076977905,8.068,8.1024,8.0642,8.091,417676.4077
2013-06-24 12:30:00,21.16,21.28,21.16,21.23,466143.977191732,8.091,8.1369,8.091,8.1177,466143.9772
2013-06-24 12:40:00,21.23,21.24,21.18,21.18,291280.5892135899,8.1177,8.1216,8.0986,8.0986,291280.5892
2013-06-24 12:50:00,21.18,21.27,21.16,21.26,205274.4119743407,8.0986,8.133,8.091,8.1292,205274.412
2013-06-24 13:00:00,21.25,21.26,21.21,21.22,284390.5915894512,8.1254,8.1292,8.1101,8.1139,284390.5916
2013-06-24 13:10:00,21.22,21.33,21.2,21.28,383464.005702067,8.1139,8.156,8.1063,8.1369,383464.0057
2013-06-24 13:20:00,21.29,21.34,21.25,21.29,367545.7353290568,8.1407,8.1598,8.1254,8.1407,367545.7353
2013-06-24 13:30:00,21.29,21.32,21.26,21.31,202423.3784746971,8.1407,8.1522,8.1292,8.1483,202423.3785
2013-06-24 13:40:00,21.31,21.35,21.3,21.32,343549.53670705634,8.1483,8.1636,8.1445,8.1522,343549.5367
2013-06-24 13:50:00,21.32,21.36,21.29,21.36,271798.5269660252,8.1522,8.1675,8.1407,8.1675,271798.527
2013-06-24 14:00:00,21.36,21.47,21.33,21.47,642670.4680446662,8.1675,8.2095,8.156,8.2095,642670.468
2013-06-24 14:10:00,21.47,21.48,21.42,21.46,255167.49821810407,8.2095,8.2133,8.1904,8.2057,255167.4982
2013-06-24 14:20:00,21.46,21.53,21.46,21.52,490852.9341886434,8.2057,8.2325,8.2057,8.2286,490852.9342
2013-06-24 14:30:00,21.52,21.6,21.51,21.59,641482.5374198147,8.2286,8.2592,8.2248,8.2554,641482.5374
2013-06-24 14:40:00,21.59,21.6,21.51,21.55,446661.9149441673,8.2554,8.2592,8.2248,8.2401,446661.9149
2013-06-24 14:50:00,21.55,21.58,21.52,21.53,474934.6638156332,8.2401,8.2516,8.2286,8.2325,474934.6638
2013-06-24 15:00:00,21.53,21.6,21.51,21.58,477548.1111903065,8.2325,8.2592,8.2248,8.2516,477548.1112
2013-06-24 15:10:00,21.58,21.6,21.5,21.52,378712.28320266097,8.2516,8.2592,8.221,8.2286,378712.2832
2013-06-24 15:20:00,21.52,21.55,21.49,21.5,446424.32881919696,8.2286,8.2401,8.2172,8.221,446424.3288
2013-06-24 15:30:00,21.5,21.56,21.5,21.55,521263.958184842,8.221,8.2439,8.221,8.2401,521263.9582
2013-06-24 15:40:00,21.55,21.55,21.44,21.46,619862.2000475172,8.2401,8.2401,8.198,8.2057,619862.2
2013-06-24 15:50:00,21.46,21.49,21.39,21.39,1492991.209313376,8.2057,8.2172,8.1789,8.1789,1492991.2093
2013-06-25 09:30:00,21.61,21.76,21.59,21.76,1197671.655975291,8.263,8.3204,8.2554,8.3204,1197671.656
2013-06-25 09:40:00,21.75,21.83,21.74,21.75,569018.7693038727,8.3166,8.3472,8.3128,8.3166,569018.7693
2013-06-25 09:50:00,21.76,21.79,21.73,21.74,701591.827037301,8.3204,8.3319,8.3089,8.3128,701591.827
2013-06-25 10:00:00,21.74,21.79,21.7,21.73,844143.5020194821,8.3128,8.3319,8.2975,8.3089,844143.502
2013-06-25 10:10:00,21.73,21.74,21.66,21.66,744119.7434069851,8.3089,8.3128,8.2822,8.2822,744119.7434
2013-06-25 10:20:00,21.66,21.68,21.63,21.65,708481.8246614398,8.2822,8.2898,8.2707,8.2783,708481.8247
2013-06-25 10:30:00,21.65,21.75,21.63,21.73,522689.4749346639,8.2783,8.3166,8.2707,8.3089,522689.4749
2013-06-25 10:40:00,21.73,21.77,21.71,21.77,387027.7975766215,8.3089,8.3242,8.3013,8.3242,387027.7976
2013-06-25 10:50:00,21.78,21.79,21.74,21.75,382513.6612021858,8.328,8.3319,8.3128,8.3166,382513.6612
2013-06-25 11:00:00,21.75,21.8,21.71,21.79,469707.76906628656,8.3166,8.3357,8.3013,8.3319,469707.7691
2013-06-25 11:10:00,21.8,21.81,21.73,21.73,385127.1085768591,8.3357,8.3395,8.3089,8.3089,385127.1086
2013-06-25 11:20:00,21.74,21.75,21.68,21.74,364457.1157044429,8.3128,8.3166,8.2898,8.3128,364457.1157
2013-06-25 11:30:00,21.74,21.82,21.73,21.8,460441.9101924448,8.3128,8.3433,8.3089,8.3357,460441.9102
2013-06-25 11:40:00,21.8,21.82,21.74,21.82,470182.9413162272,8.3357,8.3433,8.3128,8.3433,470182.9413
2013-06-25 11:50:00,21.82,21.85,21.79,21.83,295794.72558802564,8.3433,8.3548,8.3319,8.3472,295794.7256
2013-06-25 12:00:00,21.82,21.83,21.77,21.78,240912.330719886,8.3433,8.3472,8.3242,8.328,240912.3307
2013-06-25 12:10:00,21.78,21.8,21.77,21.78,188880.96935138988,8.328,8.3357,8.3242,8.328,188880.9694
2013-06-25 12:20:00,21.78,21.79,21.74,21.74,214302.68472321212,8.328,8.3319,8.3128,8.3128,214302.6847
2013-06-25 12:30:00,21.74,21.82,21.74,21.8,722024.233784747,8.3128,8.3433,8.3128,8.3357,722024.2338
2013-06-25 12:40:00,21.8,21.82,21.76,21.77,184366.8329769541,8.3357,8.3433,8.3204,8.3242,184366.833
2013-06-25 12:50:00,21.77,21.78,21.72,21.77,478023.2834402471,8.3242,8.328,8.3051,8.3242,478023.2834
2013-06-25 13:00:00,21.78,21.78,21.66,21.67,365882.6324542647,8.328,8.328,8.2822,8.286,365882.6325
2013-06-25 13:10:00,21.67,21.69,21.63,21.65,333333.3333333333,8.286,8.2936,8.2707,8.2783,333333.3333
2013-06-25 13:20:00,21.65,21.68,21.62,21.67,612259.4440484676,8.2783,8.2898,8.2669,8.286,612259.444
2013-06-25 13:30:00,21.66,21.71,21.65,21.7,272986.4575908767,8.2822,8.3013,8.2783,8.2975,272986.4576
2013-06-25 13:40:00,21.69,21.74,21.68,21.73,209075.78997386555,8.2936,8.3128,8.2898,8.3089,209075.79
2013-06-25 13:50:00,21.73,21.74,21.68,21.69,171774.76835352817,8.3089,8.3128,8.2898,8.2936,171774.7684
2013-06-25 14:00:00,21.69,21.74,21.68,21.71,268472.321216441,8.2936,8.3128,8.2898,8.3013,268472.3212
2013-06-25 14:10:00,21.71,21.76,21.69,21.76,276550.2494654312,8.3013,8.3204,8.2936,8.3204,276550.2495
2013-06-25 14:20:00,21.76,21.76,21.71,21.72,292706.10596341174,8.3204,8.3204,8.3013,8.3051,292706.106
2013-06-25 14:30:00,21.72,21.75,21.69,21.73,435257.7809455928,8.3051,8.3166,8.2936,8.3089,435257.7809
2013-06-25 14:40:00,21.73,21.75,21.72,21.74,235447.84984556903,8.3089,8.3166,8.3051,8.3128,235447.8498
2013-06-25 14:50:00,21.73,21.76,21.73,21.74,392492.27845093847,8.3089,8.3204,8.3089,8.3128,392492.2785
2013-06-25 15:00:00,21.75,21.76,21.72,21.74,540983.606557377,8.3166,8.3204,8.3051,8.3128,540983.6066
2013-06-25 15:10:00,21.74,21.74,21.71,21.71,416488.4770729389,8.3128,8.3128,8.3013,8.3013,416488.4771
2013-06-25 15:20:00,21.71,21.78,21.71,21.77,304110.23996198626,8.3013,8.328,8.3013,8.3242,304110.24
2013-06-25 15:30:00,21.77,21.81,21.76,21.79,541696.364932288,8.3242,8.3395,8.3204,8.3319,541696.3649
2013-06-25 15:40:00,21.79,21.81,21.75,21.76,663578.0470420527,8.3319,8.3395,8.3166,8.3204,663578.047
2013-06-25 15:50:00,21.76,21.76,21.71,21.73,1545260.1568068424,8.3204,8.3204,8.3013,8.3089,1545260.1568
2013-06-26 09:30:00,21.92,21.93,21.79,21.81,1115466.8567355666,8.3816,8.3854,8.3319,8.3395,1115466.8567
2013-06-26 09:40:00,21.8,21.81,21.65,21.68,966737.9425041578,8.3357,8.3395,8.2783,8.2898,966737.9425
2013-06-26 09:50:00,21.68,21.77,21.68,21.71,610358.7550487051,8.2898,8.3242,8.2898,8.3013,610358.755
2013-06-26 10:00:00,21.71,21.75,21.61,21.63,573057.7334283678,8.3013,8.3166,8.263,8.2707,573057.7334
2013-06-26 10:10:00,21.63,21.67,21.54,21.6,578522.2143026848,8.2707,8.286,8.2363,8.2592,578522.2143
2013-06-26 10:20:00,21.6,21.63,21.59,21.61,543359.4678070801,8.2592,8.2707,8.2554,8.263,543359.4678
2013-06-26 10:30:00,21.6,21.65,21.58,21.62,451176.051318603,8.2592,8.2783,8.2516,8.2669,451176.0513
2013-06-26 10:40:00,21.61,21.64,21.6,21.6,444286.05369446427,8.263,8.2745,8.2592,8.2592,444286.0537
2013-06-26 10:50:00,21.6,21.63,21.56,21.59,777381.8009028273,8.2592,8.2707,8.2439,8.2554,777381.8009
2013-06-26 11:00:00,21.59,21.6,21.47,21.47,694226.6571632217,8.2554,8.2592,8.2095,8.2095,694226.6572
2013-06-26 11:10:00,21.47,21.55,21.47,21.55,875980.0427655025,8.2095,8.2401,8.2095,8.2401,875980.0428
2013-06-26 11:20:00,21.55,21.58,21.52,21.52,409360.8933238299,8.2401,8.2516,8.2286,8.2286,409360.8933
2013-06-26 11:30:00,21.52,21.54,21.48,21.52,344737.4673319078,8.2286,8.2363,8.2133,8.2286,344737.4673
2013-06-26 11:40:00,21.52,21.55,21.51,21.54,325255.4050843431,8.2286,8.2401,8.2248,8.2363,325255.4051
2013-06-26 11:50:00,21.54,21.57,21.54,21.54,286766.4528391542,8.2363,8.2477,8.2363,8.2363,286766.4528
2013-06-26 12:00:00,21.54,21.59,21.53,21.56,327156.0940841055,8.2363,8.2554,8.2325,8.2439,327156.0941
2013-06-26 12:10:00,21.56,21.6,21.56,21.58,276550.2494654312,8.2439,8.2592,8.2439,8.2516,276550.2495
2013-06-26 12:20:00,21.59,21.61,21.56,21.61,242813.0197196484,8.2554,8.263,8.2439,8.263,242813.0197
2013-06-26 12:30:00,21.61,21.64,21.59,21.64,278450.9384651936,8.263,8.2745,8.2554,8.2745,278450.9385
2013-06-26 12:40:00,21.65,21.65,21.59,21.59,688049.4179139938,8.2783,8.2783,8.2554,8.2554,688049.4179
2013-06-26 12:50:00,21.59,21.65,21.59,21.65,436208.125445474,8.2554,8.2783,8.2554,8.2783,436208.1254
2013-06-26 13:00:00,21.65,21.68,21.63,21.64,614872.8914231409,8.2783,8.2898,8.2707,8.2745,614872.8914
2013-06-26 13:10:00,21.64,21.66,21.63,21.64,198622.00047517224,8.2745,8.2822,8.2707,8.2745,198622.0005
2013-06-26 13:20:00,21.63,21.66,21.63,21.66,225469.23259681635,8.2707,8.2822,8.2707,8.2822,225469.2326
2013-06-26 13:30:00,21.65,21.68,21.63,21.67,463055.3575671181,8.2783,8.2898,8.2707,8.286,463055.3576
2013-06-26 13:40:00,21.67,21.69,21.64,21.69,541933.9510572583,8.286,8.2936,8.2745,8.2936,541933.9511
2013-06-26 13:50:00,21.68,21.71,21.66,21.67,639819.4345450226,8.2898,8.3013,8.2822,8.286,639819.4345
2013-06-26 14:00:00,21.67,21.7,21.65,21.66,385364.6947018294,8.286,8.2975,8.2783,8.2822,385364.6947
2013-06-26 14:10:00,21.66,21.68,21.65,21.66,540983.606557377,8.2822,8.2898,8.2783,8.2822,540983.6066
2013-06-26 14:20:00,21.65,21.67,21.63,21.66,342836.7783321454,8.2783,8.286,8.2707,8.2822,342836.7783
2013-06-26 14:30:00,21.66,21.67,21.6,21.62,375623.6635780471,8.2822,8.286,8.2592,8.2669,375623.6636
2013-06-26 14:40:00,21.62,21.64,21.6,21.61,417676.4076977905,8.2669,8.2745,8.2592,8.263,417676.4077
2013-06-26 14:50:00,21.61,21.62,21.58,21.58,508196.7213114754,8.263,8.2669,8.2516,8.2516,508196.7213
2013-06-26 15:00:00,21.58,21.6,21.57,21.58,594915.6569256355,8.2516,8.2592,8.2477,8.2516,594915.6569
2013-06-26 15:10:00,21.58,21.64,21.58,21.61,622000.47517225,8.2516,8.2745,8.2516,8.263,622000.4752
2013-06-26 15:20:00,21.61,21.62,21.59,21.61,662390.1164172012,8.263,8.2669,8.2554,8.263,662390.1164
2013-06-26 15:30:00,21.61,21.66,21.61,21.66,610833.9272986457,8.263,8.2822,8.263,8.2822,610833.9273
2013-06-26 15:40:00,21.65,21.67,21.63,21.67,692801.1404133999,8.2783,8.286,8.2707,8.286,692801.1404
2013-06-26 15:50:00,21.67,21.67,21.58,21.6,2266334.0460917084,8.286,8.286,8.2516,8.2592,2266334.0461
2013-06-27 09:30:00,21.79,21.96,21.76,21.8,1407460.2043240676,8.3319,8.3969,8.3204,8.3357,1407460.2043
2013-06-27 09:40:00,21.8,21.88,21.77,21.85,740555.9515324305,8.3357,8.3663,8.3242,8.3548,740555.9515
2013-06-27 09:50:00,21.86,21.87,21.79,21.86,595628.4153005464,8.3586,8.3625,8.3319,8.3586,595628.4153
2013-06-27 10:00:00,21.86,21.87,21.8,21.82,509859.8241862675,8.3586,8.3625,8.3357,8.3433,509859.8242
2013-06-27 10:10:00,21.82,21.83,21.79,21.81,524827.7500593965,8.3433,8.3472,8.3319,8.3395,524827.7501
2013-06-27 10:20:00,21.81,21.84,21.79,21.84,559752.9104300309,8.3395,8.351,8.3319,8.351,559752.9104
2013-06-27 10:30:00,21.84,21.88,21.83,21.87,604181.5157994773,8.351,8.3663,8.3472,8.3625,604181.5158
2013-06-27 10:40:00,21.87,21.91,21.87,21.88,578284.6281777144,8.3625,8.3778,8.3625,8.3663,578284.6282
2013-06-27 10:50:00,21.88,21.91,21.86,21.87,567593.2525540509,8.3663,8.3778,8.3586,8.3625,567593.2526
2013-06-27 11:00:00,21.87,21.9,21.86,21.87,392017.1062009979,8.3625,8.3739,8.3586,8.3625,392017.1062
2013-06-27 11:10:00,21.88,21.89,21.85,21.89,475885.0083155144,8.3663,8.3701,8.3548,8.3701,475885.0083
2013-06-27 11:20:00,21.88,21.89,21.84,21.88,381325.7305773343,8.3663,8.3701,8.351,8.3663,381325.7306
2013-06-27 11:30:00,21.88,21.88,21.83,21.84,199572.34497505345,8.3663,8.3663,8.3472,8.351,199572.345
2013-06-27 11:40:00,21.84,21.87,21.84,21.87,267521.9767165598,8.351,8.3625,8.351,8.3625,267521.9767
2013-06-27 11:50:00,21.86,21.88,21.86,21.87,232834.4024708957,8.3586,8.3663,8.3586,8.3625,232834.4025
2013-06-27 12:00:00,21.87,21.91,21.85,21.87,469232.59681634593,8.3625,8.3778,8.3548,8.3625,469232.5968
2013-06-27 12:10:00,21.87,21.9,21.84,21.89,267759.5628415301,8.3625,8.3739,8.351,8.3701,267759.5628
2013-06-27 12:20:00,21.88,21.9,21.87,21.89,271323.3547160846,8.3663,8.3739,8.3625,8.3701,271323.3547
2013-06-27 12:30:00,21.89,21.91,21.88,21.91,324067.47445949155,8.3701,8.3778,8.3663,8.3778,324067.4745
2013-06-27 12:40:00,21.91,21.95,21.9,21.94,722024.233784747,8.3778,8.393,8.3739,8.3892,722024.2338
2013-06-27 12:50:00,21.94,21.96,21.94,21.94,195295.79472558803,8.3892,8.3969,8.3892,8.3892,195295.7947
2013-06-27 13:00:00,21.94,21.97,21.93,21.96,373010.21620337374,8.3892,8.4007,8.3854,8.3969,373010.2162
2013-06-27 13:10:00,21.96,21.98,21.95,21.98,286053.6944642433,8.3969,8.4045,8.393,8.4045,286053.6945
2013-06-27 13:20:00,21.97,21.99,21.95,21.97,234259.9192207175,8.4007,8.4083,8.393,8.4007,234259.9192
2013-06-27 13:30:00,21.98,22.0,21.97,21.98,304110.23996198626,8.4045,8.4122,8.4007,8.4045,304110.24
2013-06-27 13:40:00,21.98,21.99,21.98,21.99,241625.0890947969,8.4045,8.4083,8.4045,8.4083,241625.0891
2013-06-27 13:50:00,21.99,21.99,21.92,21.93,433357.0919458304,8.4083,8.4083,8.3816,8.3854,433357.0919
2013-06-27 14:00:00,21.93,21.95,21.93,21.95,449037.7761938703,8.3854,8.393,8.3854,8.393,449037.7762
2013-06-27 14:10:00,21.95,21.95,21.92,21.95,331670.23045854125,8.393,8.393,8.3816,8.393,331670.2305
2013-06-27 14:20:00,21.95,21.98,21.92,21.93,547636.0180565455,8.393,8.4045,8.3816,8.3854,547636.0181
2013-06-27 14:30:00,21.93,21.94,21.87,21.88,675219.7671655975,8.3854,8.3892,8.3625,8.3663,675219.7672
2013-06-27 14:40:00,21.88,21.89,21.86,21.88,390591.58945117606,8.3663,8.3701,8.3586,8.3663,390591.5895
2013-06-27 14:50:00,21.88,21.93,21.88,21.92,632691.8507959135,8.3663,8.3854,8.3663,8.3816,632691.8508
2013-06-27 15:00:00,21.93,21.94,21.91,21.93,665953.9082917558,8.3854,8.3892,8.3778,8.3854,665953.9083
2013-06-27 15:10:00,21.93,21.94,21.9,21.92,644808.743169399,8.3854,8.3892,8.3739,8.3816,644808.7432
2013-06-27 15:20:00,21.92,21.98,21.91,21.98,427179.8526966025,8.3816,8.4045,8.3778,8.4045,427179.8527
2013-06-27 15:30:00,21.97,22.01,21.94,21.97,782371.1095272036,8.4007,8.416,8.3892,8.4007,782371.1095
2013-06-27 15:40:00,21.97,22.0,21.95,21.95,901401.7581373248,8.4007,8.4122,8.393,8.393,901401.7581
2013-06-27 15:50:00,21.95,21.98,21.92,21.95,1432169.1613209788,8.393,8.4045,8.3816,8.393,1432169.1613
2013-06-28 09:30:00,21.71,21.91,21.71,21.86,636255.6426704681,8.3013,8.3778,8.3013,8.3586,636255.6427
2013-06-28 09:40:00,21.86,21.93,21.79,21.85,347350.9147065812,8.3586,8.3854,8.3319,8.3548,347350.9147
2013-06-28 09:50:00,21.85,21.87,21.68,21.68,326205.7495842243,8.3548,8.3625,8.2898,8.2898,326205.7496
2013-06-28 10:00:00,21.68,21.7,21.59,21.62,650510.8101686862,8.2898,8.2975,8.2554,8.2669,650510.8102
2013-06-28 10:10:00,21.62,21.7,21.56,21.68,532192.9199334759,8.2669,8.2975,8.2439,8.2898,532192.9199
2013-06-28 10:20:00,21.68,21.79,21.68,21.79,321691.6132097886,8.2898,8.3319,8.2898,8.3319,321691.6132
2013-06-28 10:30:00,21.79,21.87,21.79,21.87,342124.0199572345,8.3319,8.3625,8.3319,8.3625,342124.02
2013-06-28 10:40:00,21.87,21.88,21.82,21.82,259444.0484675695,8.3625,8.3663,8.3433,8.3433,259444.0485
2013-06-28 10:50:00,21.83,21.9,21.82,21.87,346638.15633167024,8.3472,8.3739,8.3433,8.3625,346638.1563
2013-06-28 11:00:00,21.87,21.94,21.85,21.91,391779.5200760276,8.3625,8.3892,8.3548,8.3778,391779.5201
2013-06-28 11:10:00,21.91,21.93,21.89,21.89,301496.7925873129,8.3778,8.3854,8.3701,8.3701,301496.7926
2013-06-28 11:20:00,21.88,21.92,21.86,21.86,339748.15870753146,8.3663,8.3816,8.3586,8.3586,339748.1587
2013-06-28 11:30:00,21.87,21.91,21.87,21.89,189356.14160133048,8.3625,8.3778,8.3625,8.3701,189356.1416
2013-06-28 11:40:00,21.89,21.92,21.84,21.92,286291.2805892136,8.3701,8.3816,8.351,8.3816,286291.2806
2013-06-28 11:50:00,21.92,21.99,21.91,21.99,468044.6661914944,8.3816,8.4083,8.3778,8.4083,468044.6662
2013-06-28 12:00:00,21.99,22.0,21.94,21.94,398431.931575196,8.4083,8.4122,8.3892,8.3892,398431.9316
2013-06-28 12:10:00,21.94,21.95,21.9,21.93,275837.49109052034,8.3892,8.393,8.3739,8.3854,275837.4911
2013-06-28 12:20:00,21.94,21.95,21.91,21.94,145640.29460679495,8.3892,8.393,8.3778,8.3892,145640.2946
2013-06-28 12:30:00,21.94,21.97,21.92,21.96,220004.7517224994,8.3892,8.4007,8.3816,8.3969,220004.7517
2013-06-28 12:40:00,21.97,21.98,21.93,21.93,261344.737467332,8.4007,8.4045,8.3854,8.3854,261344.7375
2013-06-28 12:50:00,21.93,21.97,21.92,21.96,221905.44072226185,8.3854,8.4007,8.3816,8.3969,221905.4407
2013-06-28 13:00:00,21.96,21.99,21.92,21.98,351865.0510810169,8.3969,8.4083,8.3816,8.4045,351865.0511
2013-06-28 13:10:00,21.98,22.03,21.98,22.01,348063.6730814921,8.4045,8.4236,8.4045,8.416,348063.6731
2013-06-28 13:20:00,22.01,22.01,21.95,21.96,157757.18698028036,8.416,8.416,8.393,8.3969,157757.187
2013-06-28 13:30:00,21.96,21.98,21.95,21.96,151104.7754811119,8.3969,8.4045,8.393,8.3969,151104.7755
2013-06-28 13:40:00,21.96,22.0,21.94,21.98,269185.07959135185,8.3969,8.4122,8.3892,8.4045,269185.0796
2013-06-28 13:50:00,21.98,22.02,21.95,22.0,308149.20408648136,8.4045,8.4198,8.393,8.4122,308149.2041
2013-06-28 14:00:00,22.0,22.05,21.99,22.04,290567.83083867904,8.4122,8.4313,8.4083,8.4275,290567.8308
2013-06-28 14:10:00,22.04,22.05,22.01,22.02,264908.52934188646,8.4275,8.4313,8.416,8.4198,264908.5293
2013-06-28 14:20:00,22.02,22.02,21.98,21.98,278688.524590164,8.4198,8.4198,8.4045,8.4045,278688.5246
2013-06-28 14:30:00,21.98,22.03,21.98,22.01,319790.92421002616,8.4045,8.4236,8.4045,8.416,319790.9242
2013-06-28 14:40:00,22.01,22.04,22.0,22.04,416488.4770729389,8.416,8.4275,8.4122,8.4275,416488.4771
2013-06-28 14:50:00,22.03,22.07,22.03,22.06,588500.8315514374,8.4236,8.4389,8.4236,8.4351,588500.8316
2013-06-28 15:00:00,22.05,22.06,22.01,22.03,410786.4100736517,8.4313,8.4351,8.416,8.4236,410786.4101
2013-06-28 15:10:00,22.03,22.04,21.97,21.98,547873.6041815159,8.4236,8.4275,8.4007,8.4045,547873.6042
2013-06-28 15:20:00,21.98,22.03,21.97,22.01,412924.6851983844,8.4045,8.4236,8.4007,8.416,412924.6852
2013-06-28 15:30:00,22.01,22.03,22.0,22.0,432881.91969588975,8.416,8.4236,8.4122,8.4122,432881.9197
2013-06-28 15:40:00,22.0,22.03,21.96,21.98,579947.7310525066,8.4122,8.4236,8.3969,8.4045,579947.7311
2013-06-28 15:50:00,21.97,21.97,21.82,21.83,3231884.057971014,8.4007,8.4007,8.3433,8.3472,3231884.058
2013-07-01 09:30:00,21.97,22.09,21.96,21.96,822047.992397244,8.4007,8.4466,8.3969,8.3969,822047.9924
2013-07-01 09:40:00,21.97,22.03,21.9,22.03,472558.8025659302,8.4007,8.4236,8.3739,8.4236,472558.8026
2013-07-01 09:50:00,22.03,22.08,22.01,22.03,328581.6108339273,8.4236,8.4428,8.416,8.4236,328581.6108
2013-07-01 10:00:00,22.03,22.22,22.03,22.14,1486813.9700641483,8.4236,8.4963,8.4236,8.4657,1486813.9701
2013-07-01 10:10:00,22.14,22.33,22.13,22.32,1598717.0349251605,8.4657,8.5384,8.4619,8.5345,1598717.0349
2013-07-01 10:20:00,22.32,22.35,22.24,22.32,667854.5972915182,8.5345,8.546,8.5039,8.5345,667854.5973
2013-07-01 10:30:00,22.32,22.39,22.32,22.37,1156569.2563554288,8.5345,8.5613,8.5345,8.5536,1156569.2564
2013-07-01 10:40:00,22.37,22.4,22.34,22.36,1252554.050843431,8.5536,8.5651,8.5422,8.5498,1252554.0508
2013-07-01 10:50:00,22.36,22.43,22.35,22.38,778094.5592777382,8.5498,8.5766,8.546,8.5575,778094.5593
2013-07-01 11:00:00,22.38,22.39,22.26,22.26,566167.735804229,8.5575,8.5613,8.5116,8.5116,566167.7358
2013-07-01 11:10:00,22.26,22.3,22.22,22.3,638869.0900451414,8.5116,8.5269,8.4963,8.5269,638869.09
2013-07-01 11:20:00,22.3,22.3,22.24,22.26,344975.0534568781,8.5269,8.5269,8.5039,8.5116,344975.0535
2013-07-01 11:30:00,22.27,22.32,22.26,22.3,395818.4842005227,8.5154,8.5345,8.5116,8.5269,395818.4842
2013-07-01 11:40:00,22.3,22.31,22.29,22.3,215015.44309812307,8.5269,8.5307,8.5231,8.5269,215015.4431
2013-07-01 11:50:00,22.3,22.36,22.3,22.36,287479.2112140651,8.5269,8.5498,8.5269,8.5498,287479.2112
2013-07-01 12:00:00,22.36,22.37,22.33,22.35,290330.2447137087,8.5498,8.5536,8.5384,8.546,290330.2447
2013-07-01 12:10:00,22.36,22.37,22.3,22.3,323592.302209551,8.5498,8.5536,8.5269,8.5269,323592.3022
2013-07-01 12:20:00,22.3,22.32,22.27,22.29,200285.1033499644,8.5269,8.5345,8.5154,8.5231,200285.1033
2013-07-01 12:30:00,22.29,22.32,22.26,22.3,161083.39272986457,8.5231,8.5345,8.5116,8.5269,161083.3927
2013-07-01 12:40:00,22.3,22.36,22.3,22.34,203611.30909954853,8.5269,8.5498,8.5269,8.5422,203611.3091
2013-07-01 12:50:00,22.34,22.35,22.29,22.3,225469.23259681635,8.5422,8.546,8.5231,8.5269,225469.2326
2013-07-01 13:00:00,22.29,22.31,22.26,22.29,207412.68709907343,8.5231,8.5307,8.5116,8.5231,207412.6871
2013-07-01 13:10:00,22.29,22.32,22.28,22.29,125445.47398431932,8.5231,8.5345,8.5192,8.5231,125445.474
2013-07-01 13:20:00,22.29,22.31,22.27,22.3,129246.85198384414,8.5231,8.5307,8.5154,8.5269,129246.852
2013-07-01 13:30:00,22.3,22.32,22.27,22.32,180565.45497742933,8.5269,8.5345,8.5154,8.5345,180565.455
2013-07-01 13:40:00,22.32,22.33,22.29,22.29,129959.61035875505,8.5345,8.5384,8.5231,8.5231,129959.6104
2013-07-01 13:50:00,22.28,22.3,22.27,22.29,332145.4027084818,8.5192,8.5269,8.5154,8.5231,332145.4027
2013-07-01 14:00:00,22.29,22.31,22.29,22.3,329769.54145877884,8.5231,8.5307,8.5231,8.5269,329769.5415
2013-07-01 14:10:00,22.3,22.3,22.24,22.26,269897.8379662628,8.5269,8.5269,8.5039,8.5116,269897.838
2013-07-01 14:20:00,22.26,22.31,22.24,22.31,370871.941078641,8.5116,8.5307,8.5039,8.5307,370871.9411
2013-07-01 14:30:00,22.3,22.3,22.27,22.29,284628.1777144215,8.5269,8.5269,8.5154,8.5231,284628.1777
2013-07-01 14:40:00,22.28,22.31,22.27,22.3,227845.09384651936,8.5192,8.5307,8.5154,8.5269,227845.0938
2013-07-01 14:50:00,22.29,22.3,22.27,22.28,269897.8379662628,8.5231,8.5269,8.5154,8.5192,269897.838
2013-07-01 15:00:00,22.29,22.31,22.29,22.3,283440.24708957,8.5231,8.5307,8.5231,8.5269,283440.2471
2013-07-01 15:10:00,22.3,22.33,22.28,22.32,465193.6326918508,8.5269,8.5384,8.5192,8.5345,465193.6327
2013-07-01 15:20:00,22.32,22.33,22.3,22.31,428842.95557139465,8.5345,8.5384,8.5269,8.5307,428842.9556
2013-07-01 15:30:00,22.3,22.3,22.23,22.23,555238.7740555952,8.5269,8.5269,8.5001,8.5001,555238.7741
2013-07-01 15:40:00,22.23,22.27,22.21,22.25,678783.5590401521,8.5001,8.5154,8.4925,8.5078,678783.559
2013-07-01 15:50:00,22.25,22.32,22.24,22.27,1438346.4005702068,8.5078,8.5345,8.5039,8.5154,1438346.4006
2013-07-02 09:30:00,22.32,22.51,22.28,22.46,809931.1000237586,8.5345,8.6072,8.5192,8.5881,809931.1
2013-07-02 09:40:00,22.45,22.51,22.44,22.46,647184.604419102,8.5842,8.6072,8.5804,8.5881,647184.6044
2013-07-02 09:50:00,22.46,22.51,22.44,22.46,550487.0515561891,8.5881,8.6072,8.5804,8.5881,550487.0516
2013-07-02 10:00:00,22.46,22.46,22.38,22.42,563554.2884295557,8.5881,8.5881,8.5575,8.5728,563554.2884
2013-07-02 10:10:00,22.41,22.46,22.37,22.45,348538.84533143265,8.5689,8.5881,8.5536,8.5842,348538.8453
2013-07-02 10:20:00,22.45,22.48,22.42,22.43,428842.95557139465,8.5842,8.5957,8.5728,8.5766,428842.9556
2013-07-02 10:30:00,22.43,22.46,22.37,22.45,488239.4868139701,8.5766,8.5881,8.5536,8.5842,488239.4868
2013-07-02 10:40:00,22.45,22.48,22.43,22.45,469232.59681634593,8.5842,8.5957,8.5766,8.5842,469232.5968
2013-07-02 10:50:00,22.44,22.47,22.4,22.46,229270.6105963412,8.5804,8.5919,8.5651,8.5881,229270.6106
2013-07-02 11:00:00,22.46,22.49,22.43,22.43,467807.08006652415,8.5881,8.5995,8.5766,8.5766,467807.0801
2013-07-02 11:10:00,22.43,22.47,22.4,22.45,356379.18745545263,8.5766,8.5919,8.5651,8.5842,356379.1875
2013-07-02 11:20:00,22.46,22.47,22.42,22.46,395343.3119505821,8.5881,8.5919,8.5728,8.5881,395343.312
2013-07-02 11:30:00,22.47,22.48,22.46,22.48,368733.6659539083,8.5919,8.5957,8.5881,8.5957,368733.666
2013-07-02 11:40:00,22.48,22.57,22.46,22.54,416963.6493228796,8.5957,8.6301,8.5881,8.6186,416963.6493
2013-07-02 11:50:00,22.54,22.57,22.51,22.54,424091.2330719886,8.6186,8.6301,8.6072,8.6186,424091.2331
2013-07-02 12:00:00,22.54,22.56,22.53,22.54,390354.00332620577,8.6186,8.6263,8.6148,8.6186,390354.0033
2013-07-02 12:10:00,22.54,22.55,22.48,22.49,432881.91969588975,8.6186,8.6225,8.5957,8.5995,432881.9197
2013-07-02 12:20:00,22.48,22.49,22.43,22.48,291518.17533856025,8.5957,8.5995,8.5766,8.5957,291518.1753
2013-07-02 12:30:00,22.48,22.53,22.48,22.51,303635.0677120456,8.5957,8.6148,8.5957,8.6072,303635.0677
2013-07-02 12:40:00,22.51,22.51,22.47,22.49,323354.7160845807,8.6072,8.6072,8.5919,8.5995,323354.7161
2013-07-02 12:50:00,22.5,22.53,22.48,22.5,202423.3784746971,8.6034,8.6148,8.5957,8.6034,202423.3785
2013-07-02 13:00:00,22.49,22.52,22.47,22.52,161558.56497980517,8.5995,8.611,8.5919,8.611,161558.565
2013-07-02 13:10:00,22.52,22.53,22.44,22.46,443573.29531955335,8.611,8.6148,8.5804,8.5881,443573.2953
2013-07-02 13:20:00,22.46,22.5,22.43,22.43,175338.56022808267,8.5881,8.6034,8.5766,8.5766,175338.5602
2013-07-02 13:30:00,22.43,22.46,22.35,22.38,316939.89071038255,8.5766,8.5881,8.546,8.5575,316939.8907
2013-07-02 13:40:00,22.37,22.38,22.31,22.37,335946.78070800664,8.5536,8.5575,8.5307,8.5536,335946.7807
2013-07-02 13:50:00,22.37,22.42,22.37,22.42,315039.2017106201,8.5536,8.5728,8.5536,8.5728,315039.2017
2013-07-02 14:00:00,22.42,22.43,22.4,22.41,549061.5348063674,8.5728,8.5766,8.5651,8.5689,549061.5348
2013-07-02 14:10:00,22.41,22.41,22.36,22.38,578759.800427655,8.5689,8.5689,8.5498,8.5575,578759.8004
2013-07-02 14:20:00,22.38,22.38,22.33,22.36,372535.0439534331,8.5575,8.5575,8.5384,8.5498,372535.044
2013-07-02 14:30:00,22.35,22.37,22.32,22.32,297695.4145877881,8.546,8.5536,8.5345,8.5345,297695.4146
2013-07-02 14:40:00,22.32,22.37,22.31,22.33,465193.6326918508,8.5345,8.5536,8.5307,8.5384,465193.6327
2013-07-02 14:50:00,22.32,22.38,22.32,22.33,429793.3000712759,8.5345,8.5575,8.5345,8.5384,429793.3001
2013-07-02 15:00:00,22.33,22.38,22.32,22.34,312425.7543359468,8.5384,8.5575,8.5345,8.5422,312425.7543
2013-07-02 15:10:00,22.34,22.38,22.33,22.37,361843.6683297696,8.5422,8.5575,8.5384,8.5536,361843.6683
2013-07-02 15:20:00,22.37,22.39,22.33,22.37,412211.9268234736,8.5536,8.5613,8.5384,8.5536,412211.9268
2013-07-02 15:30:00,22.37,22.4,22.33,22.39,540033.2620574959,8.5536,8.5651,8.5384,8.5613,540033.2621
2013-07-02 15:40:00,22.39,22.43,22.38,22.4,608458.0660489427,8.5613,8.5766,8.5575,8.5651,608458.066
2013-07-02 15:50:00,22.4,22.48,22.4,22.45,1350201.9482062247,8.5651,8.5957,8.5651,8.5842,1350201.9482
2013-07-03 09:30:00,22.25,22.35,22.22,22.32,729864.575908767,8.5078,8.546,8.4963,8.5345,729864.5759
2013-07-03 09:40:00,22.33,22.39,22.31,22.38,533380.8505583274,8.5384,8.5613,8.5307,8.5575,533380.8506
2013-07-03 09:50:00,22.38,22.42,22.38,22.38,652411.4991684486,8.5575,8.5728,8.5575,8.5575,652411.4992
2013-07-03 10:00:00,22.38,22.4,22.25,22.3,507721.5490615348,8.5575,8.5651,8.5078,8.5269,507721.5491
2013-07-03 10:10:00,22.3,22.36,22.28,22.34,461867.4269422666,8.5269,8.5498,8.5192,8.5422,461867.4269
2013-07-03 10:20:00,22.35,22.46,22.33,22.45,251366.12021857925,8.546,8.5881,8.5384,8.5842,251366.1202
2013-07-03 10:30:00,22.45,22.47,22.35,22.37,340936.089332383,8.5842,8.5919,8.546,8.5536,340936.0893
2013-07-03 10:40:00,22.38,22.39,22.32,22.34,371109.5272036113,8.5575,8.5613,8.5345,8.5422,371109.5272
2013-07-03 10:50:00,22.35,22.37,22.32,22.35,335471.60845806607,8.546,8.5536,8.5345,8.546,335471.6085
2013-07-03 11:00:00,22.35,22.39,22.32,22.33,293418.86433832266,8.546,8.5613,8.5345,8.5384,293418.8643
2013-07-03 11:10:00,22.33,22.4,22.33,22.39,413162.27132335474,8.5384,8.5651,8.5384,8.5613,413162.2713
2013-07-03 11:20:00,22.39,22.4,22.36,22.4,344975.0534568781,8.5613,8.5651,8.5498,8.5651,344975.0535
2013-07-03 11:30:00,22.4,22.42,22.38,22.39,298645.7590876693,8.5651,8.5728,8.5575,8.5613,298645.7591
2013-07-03 11:40:00,22.39,22.43,22.38,22.41,267521.9767165598,8.5613,8.5766,8.5575,8.5689,267521.9767
2013-07-03 11:50:00,22.41,22.52,22.41,22.52,282489.9025896888,8.5689,8.611,8.5689,8.611,282489.9026
2013-07-03 12:00:00,22.52,22.53,22.48,22.48,387265.3837015918,8.611,8.6148,8.5957,8.5957,387265.3837
2013-07-03 12:10:00,22.49,22.5,22.46,22.5,269897.8379662628,8.5995,8.6034,8.5881,8.6034,269897.838
2013-07-03 12:20:00,22.5,22.53,22.47,22.48,358755.0487051556,8.6034,8.6148,8.5919,8.5957,358755.0487
2013-07-03 12:30:00,22.48,22.49,22.42,22.43,419101.92444761225,8.5957,8.5995,8.5728,8.5766,419101.9244
2013-07-03 12:40:00,22.42,22.43,22.36,22.37,460917.0824423854,8.5728,8.5766,8.5498,8.5536,460917.0824
2013-07-03 12:50:00,22.36,22.4,22.35,22.38,980042.7655024946,8.5498,8.5651,8.546,8.5575,980042.7655
2013-07-05 09:30:00,22.63,22.68,22.5,22.59,842480.39914469,8.6531,8.6722,8.6034,8.6378,842480.3991
2013-07-05 09:40:00,22.59,22.61,22.53,22.57,322641.9577096698,8.6378,8.6454,8.6148,8.6301,322641.9577
2013-07-05 09:50:00,22.57,22.58,22.51,22.51,177714.4214777857,8.6301,8.6339,8.6072,8.6072,177714.4215
2013-07-05 10:00:00,22.51,22.53,22.45,22.46,344499.88120693754,8.6072,8.6148,8.5842,8.5881,344499.8812
2013-07-05 10:10:00,22.46,22.47,22.35,22.36,449275.3623188406,8.5881,8.5919,8.546,8.5498,449275.3623
2013-07-05 10:20:00,22.36,22.41,22.31,22.4,460917.0824423854,8.5498,8.5689,8.5307,8.5651,460917.0824
2013-07-05 10:30:00,22.4,22.43,22.37,22.39,302922.3093371347,8.5651,8.5766,8.5536,8.5613,302922.3093
2013-07-05 10:40:00,22.39,22.42,22.37,22.4,293894.03658826323,8.5613,8.5728,8.5536,8.5651,293894.0366
2013-07-05 10:50:00,22.4,22.47,22.39,22.47,184129.24685198383,8.5651,8.5919,8.5613,8.5919,184129.2469
2013-07-05 11:00:00,22.46,22.49,22.44,22.47,162746.4956046567,8.5881,8.5995,8.5804,8.5919,162746.4956
2013-07-05 11:10:00,22.47,22.48,22.44,22.48,178189.59372772631,8.5919,8.5957,8.5804,8.5957,178189.5937
2013-07-05 11:20:00,22.48,22.49,22.44,22.46,230458.5412211927,8.5957,8.5995,8.5804,8.5881,230458.5412
2013-07-05 11:30:00,22.46,22.55,22.45,22.54,277263.0078403421,8.5881,8.6225,8.5842,8.6186,277263.0078
2013-07-05 11:40:00,22.54,22.56,22.51,22.55,132097.88548348777,8.6186,8.6263,8.6072,8.6225,132097.8855
2013-07-05 11:50:00,22.56,22.59,22.54,22.59,221192.68234735093,8.6263,8.6378,8.6186,8.6378,221192.6823
2013-07-05 12:00:00,22.59,22.6,22.57,22.57,164884.77072938942,8.6378,8.6416,8.6301,8.6301,164884.7707
2013-07-05 12:10:00,22.57,22.59,22.56,22.57,157044.42860536944,8.6301,8.6378,8.6263,8.6301,157044.4286
2013-07-05 12:20:00,22.57,22.6,22.57,22.59,138750.2969826562,8.6301,8.6416,8.6301,8.6378,138750.297
2013-07-05 12:30:00,22.58,22.61,22.58,22.59,113328.58161083392,8.6339,8.6454,8.6339,8.6378,113328.5816
2013-07-05 12:40:00,22.59,22.61,22.56,22.59,100261.34473746734,8.6378,8.6454,8.6263,8.6378,100261.3447
2013-07-05 12:50:00,22.6,22.6,22.58,22.59,93371.34711332858,8.6416,8.6416,8.6339,8.6378,93371.3471
2013-07-05 13:00:00,22.59,22.6,22.55,22.58,87669.28011404134,8.6378,8.6416,8.6225,8.6339,87669.2801
2013-07-05 13:10:00,22.58,22.61,22.57,22.6,160608.22047992397,8.6339,8.6454,8.6301,8.6416,160608.2205
2013-07-05 13:20:00,22.6,22.6,22.55,22.56,97410.31123782371,8.6416,8.6416,8.6225,8.6263,97410.3112
2013-07-05 13:30:00,22.56,22.59,22.56,22.56,97647.897362794,8.6263,8.6378,8.6263,8.6263,97647.8974
2013-07-05 13:40:00,22.56,22.58,22.55,22.57,69137.5623663578,8.6263,8.6339,8.6225,8.6301,69137.5624
2013-07-05 13:50:00,22.57,22.59,22.56,22.59,95272.036113091,8.6301,8.6378,8.6263,8.6378,95272.0361
2013-07-05 14:00:00,22.58,22.63,22.58,22.63,199097.17272511285,8.6339,8.6531,8.6339,8.6531,199097.1727
2013-07-05 14:10:00,22.63,22.65,22.61,22.64,193870.27797576625,8.6531,8.6607,8.6454,8.6569,193870.278
2013-07-05 14:20:00,22.64,22.66,22.63,22.65,188405.79710144928,8.6569,8.6645,8.6531,8.6607,188405.7971
2013-07-05 14:30:00,22.65,22.67,22.64,22.65,191969.5889760038,8.6607,8.6684,8.6569,8.6607,191969.589
2013-07-05 14:40:00,22.65,22.65,22.59,22.61,170586.83772867665,8.6607,8.6607,8.6378,8.6454,170586.8377
2013-07-05 14:50:00,22.61,22.64,22.6,22.61,172012.35447849846,8.6454,8.6569,8.6416,8.6454,172012.3545
2013-07-05 15:00:00,22.61,22.62,22.59,22.61,168448.56260394392,8.6454,8.6492,8.6378,8.6454,168448.5626
2013-07-05 15:10:00,22.61,22.63,22.6,22.6,157757.18698028036,8.6454,8.6531,8.6416,8.6416,157757.187
2013-07-05 15:20:00,22.6,22.61,22.57,22.59,317652.6490852934,8.6416,8.6454,8.6301,8.6378,317652.6491
2013-07-05 15:30:00,22.59,22.62,22.59,22.61,234735.0914706581,8.6378,8.6492,8.6378,8.6454,234735.0915
2013-07-05 15:40:00,22.61,22.62,22.6,22.6,284390.5915894512,8.6454,8.6492,8.6416,8.6416,284390.5916
2013-07-05 15:50:00,22.61,22.68,22.61,22.66,761701.1166547873,8.6454,8.6722,8.6454,8.6645,761701.1167
2013-07-08 09:30:00,22.85,22.89,22.76,22.81,737229.7457828464,8.7372,8.7525,8.7028,8.7219,737229.7458
2013-07-08 09:40:00,22.81,22.82,22.77,22.8,480399.1446899501,8.7219,8.7257,8.7066,8.7181,480399.1447
2013-07-08 09:50:00,22.8,22.82,22.78,22.8,488952.245188881,8.7181,8.7257,8.7104,8.7181,488952.2452
2013-07-08 10:00:00,22.8,22.85,22.8,22.83,321216.44095984794,8.7181,8.7372,8.7181,8.7295,321216.441
2013-07-08 10:10:00,22.83,22.83,22.77,22.77,209075.78997386555,8.7295,8.7295,8.7066,8.7066,209075.79
2013-07-08 10:20:00,22.77,22.83,22.77,22.78,219054.4072226182,8.7066,8.7295,8.7066,8.7104,219054.4072
2013-07-08 10:30:00,22.78,22.8,22.73,22.75,411499.1684485626,8.7104,8.7181,8.6913,8.6989,411499.1684
2013-07-08 10:40:00,22.75,22.75,22.67,22.67,356141.6013304823,8.6989,8.6989,8.6684,8.6684,356141.6013
2013-07-08 10:50:00,22.67,22.67,22.59,22.61,314564.0294606795,8.6684,8.6684,8.6378,8.6454,314564.0295
2013-07-08 11:00:00,22.61,22.74,22.61,22.71,453789.4986932763,8.6454,8.6951,8.6454,8.6837,453789.4987
2013-07-08 11:10:00,22.71,22.71,22.61,22.61,288667.14183891664,8.6837,8.6837,8.6454,8.6454,288667.1418
2013-07-08 11:20:00,22.62,22.62,22.56,22.59,305060.58446186746,8.6492,8.6492,8.6263,8.6378,305060.5845
2013-07-08 11:30:00,22.59,22.6,22.53,22.57,244238.5364694702,8.6378,8.6416,8.6148,8.6301,244238.5365
2013-07-08 11:40:00,22.57,22.62,22.57,22.61,232359.2302209551,8.6301,8.6492,8.6301,8.6454,232359.2302
2013-07-08 11:50:00,22.62,22.62,22.53,22.53,314564.0294606795,8.6492,8.6492,8.6148,8.6148,314564.0295
2013-07-08 12:00:00,22.53,22.54,22.51,22.52,194820.62247564743,8.6148,8.6186,8.6072,8.611,194820.6225
2013-07-08 12:10:00,22.52,22.56,22.51,22.55,245188.8809693514,8.611,8.6263,8.6072,8.6225,245188.881
2013-07-08 12:20:00,22.55,22.56,22.5,22.5,237823.71109527204,8.6225,8.6263,8.6034,8.6034,237823.7111
2013-07-08 12:30:00,22.5,22.52,22.47,22.49,738655.2625326681,8.6034,8.611,8.5919,8.5995,738655.2625
2013-07-08 12:40:00,22.49,22.51,22.46,22.49,172487.52672843906,8.5995,8.6072,8.5881,8.5995,172487.5267
2013-07-08 12:50:00,22.49,22.51,22.47,22.48,224043.7158469945,8.5995,8.6072,8.5919,8.5957,224043.7158
2013-07-08 13:00:00,22.49,22.53,22.48,22.51,268234.73509147065,8.5995,8.6148,8.5957,8.6072,268234.7351
2013-07-08 13:10:00,22.52,22.52,22.48,22.52,321216.44095984794,8.611,8.611,8.5957,8.611,321216.441
2013-07-08 13:20:00,22.52,22.53,22.5,22.52,220004.7517224994,8.611,8.6148,8.6034,8.611,220004.7517
2013-07-08 13:30:00,22.52,22.53,22.49,22.52,252078.8785934901,8.611,8.6148,8.5995,8.611,252078.8786
2013-07-08 13:40:00,22.52,22.54,22.51,22.52,165835.11522927062,8.611,8.6186,8.6072,8.611,165835.1152
2013-07-08 13:50:00,22.52,22.53,22.5,22.52,163696.8401045379,8.611,8.6148,8.6034,8.611,163696.8401
2013-07-08 14:00:00,22.52,22.53,22.51,22.52,211214.06509859825,8.611,8.6148,8.6072,8.611,211214.0651
2013-07-08 14:10:00,22.53,22.53,22.51,22.51,147778.56973152768,8.6148,8.6148,8.6072,8.6072,147778.5697
2013-07-08 14:20:00,22.51,22.52,22.48,22.49,183416.4884770729,8.6072,8.611,8.5957,8.5995,183416.4885
2013-07-08 14:30:00,22.49,22.5,22.48,22.49,188168.21097647896,8.5995,8.6034,8.5957,8.5995,188168.211
2013-07-08 14:40:00,22.49,22.53,22.49,22.53,244951.2948443811,8.5995,8.6148,8.5995,8.6148,244951.2948
2013-07-08 14:50:00,22.52,22.56,22.52,22.56,205511.998099311,8.611,8.6263,8.611,8.6263,205511.9981
2013-07-08 15:00:00,22.56,22.56,22.53,22.56,206224.7564742219,8.6263,8.6263,8.6148,8.6263,206224.7565
2013-07-08 15:10:00,22.56,22.56,22.54,22.55,240674.74459491565,8.6263,8.6263,8.6186,8.6225,240674.7446
2013-07-08 15:20:00,22.55,22.56,22.53,22.55,255642.67046804467,8.6225,8.6263,8.6148,8.6225,255642.6705
2013-07-08 15:30:00,22.55,22.56,22.51,22.55,478973.6279401283,8.6225,8.6263,8.6072,8.6225,478973.6279
2013-07-08 15:40:00,22.55,22.59,22.54,22.59,402708.48182466143,8.6225,8.6378,8.6186,8.6378,402708.4818
2013-07-08 15:50:00,22.59,22.61,22.55,22.61,1056545.4977429318,8.6378,8.6454,8.6225,8.6454,1056545.4977
2013-07-09 09:30:00,22.78,22.83,22.74,22.79,1310762.6514611547,8.7104,8.7295,8.6951,8.7142,1310762.6515
2013-07-09 09:40:00,22.79,22.85,22.79,22.82,607507.7215490616,8.7142,8.7372,8.7142,8.7257,607507.7215
2013-07-09 09:50:00,22.83,22.83,22.78,22.79,712995.9610358755,8.7295,8.7295,8.7104,8.7142,712995.961
2013-07-09 10:00:00,22.8,22.82,22.75,22.82,611784.271798527,8.7181,8.7257,8.6989,8.7257,611784.2718
2013-07-09 10:10:00,22.82,22.86,22.78,22.8,380612.9722024234,8.7257,8.741,8.7104,8.7181,380612.9722
2013-07-09 10:20:00,22.8,22.84,22.76,22.79,526966.0251841292,8.7181,8.7334,8.7028,8.7142,526966.0252
2013-07-09 10:30:00,22.79,22.83,22.77,22.83,406034.6875742457,8.7142,8.7295,8.7066,8.7295,406034.6876
2013-07-09 10:40:00,22.83,22.88,22.81,22.83,447137.0871941079,8.7295,8.7487,8.7219,8.7295,447137.0872
2013-07-09 10:50:00,22.84,22.87,22.81,22.86,440722.2618199097,8.7334,8.7448,8.7219,8.741,440722.2618
2013-07-09 11:00:00,22.85,22.88,22.82,22.85,439534.33119505824,8.7372,8.7487,8.7257,8.7372,439534.3312
2013-07-09 11:10:00,22.85,22.91,22.84,22.9,286766.4528391542,8.7372,8.7601,8.7334,8.7563,286766.4528
2013-07-09 11:20:00,22.91,22.92,22.87,22.88,311950.5820860062,8.7601,8.7639,8.7448,8.7487,311950.5821
2013-07-09 11:30:00,22.88,22.91,22.87,22.88,234022.3330957472,8.7487,8.7601,8.7448,8.7487,234022.3331
2013-07-09 11:40:00,22.88,22.93,22.88,22.93,168448.56260394392,8.7487,8.7678,8.7487,8.7678,168448.5626
2013-07-09 11:50:00,22.93,22.93,22.87,22.88,158945.11760513188,8.7678,8.7678,8.7448,8.7487,158945.1176
2013-07-09 12:00:00,22.88,22.88,22.86,22.87,131622.71323354717,8.7487,8.7487,8.741,8.7448,131622.7132
2013-07-09 12:10:00,22.87,22.87,22.84,22.85,208363.03159895464,8.7448,8.7448,8.7334,8.7372,208363.0316
2013-07-09 12:20:00,22.85,22.9,22.85,22.87,164884.77072938942,8.7372,8.7563,8.7372,8.7448,164884.7707
2013-07-09 12:30:00,22.87,22.9,22.85,22.89,227132.33547160847,8.7448,8.7563,8.7372,8.7525,227132.3355
2013-07-09 12:40:00,22.9,22.92,22.88,22.91,193870.27797576625,8.7563,8.7639,8.7487,8.7601,193870.278
2013-07-09 12:50:00,22.91,22.93,22.91,22.93,172012.35447849846,8.7601,8.7678,8.7601,8.7678,172012.3545
2013-07-09 13:00:00,22.93,22.98,22.93,22.96,275362.3188405797,8.7678,8.7869,8.7678,8.7792,275362.3188
2013-07-09 13:10:00,22.96,22.96,22.93,22.93,210738.89284865765,8.7792,8.7792,8.7678,8.7678,210738.8928
2013-07-09 13:20:00,22.93,22.94,22.92,22.92,205987.1703492516,8.7678,8.7716,8.7639,8.7639,205987.1703
2013-07-09 13:30:00,22.92,22.93,22.89,22.91,380850.55832739366,8.7639,8.7678,8.7525,8.7601,380850.5583
2013-07-09 13:40:00,22.91,22.94,22.88,22.93,285340.9360893324,8.7601,8.7716,8.7487,8.7678,285340.9361
2013-07-09 13:50:00,22.93,22.99,22.93,22.96,313376.098835828,8.7678,8.7907,8.7678,8.7792,313376.0988
2013-07-09 14:00:00,22.96,22.97,22.93,22.93,152055.11998099313,8.7792,8.7831,8.7678,8.7678,152055.12
2013-07-09 14:10:00,22.93,22.94,22.9,22.9,211451.6512235685,8.7678,8.7716,8.7563,8.7563,211451.6512
2013-07-09 14:20:00,22.9,22.91,22.89,22.91,188168.21097647896,8.7563,8.7601,8.7525,8.7601,188168.211
2013-07-09 14:30:00,22.91,22.91,22.88,22.89,186505.10810168687,8.7601,8.7601,8.7487,8.7525,186505.1081
2013-07-09 14:40:00,22.89,22.91,22.88,22.91,170111.66547873605,8.7525,8.7601,8.7487,8.7601,170111.6655
2013-07-09 14:50:00,22.91,22.92,22.88,22.91,187455.45260156807,8.7601,8.7639,8.7487,8.7601,187455.4526
2013-07-09 15:00:00,22.91,22.92,22.9,22.9,256593.01496792588,8.7601,8.7639,8.7563,8.7563,256593.015
2013-07-09 15:10:00,22.9,22.93,22.9,22.93,289142.3140888572,8.7563,8.7678,8.7563,8.7678,289142.3141
2013-07-09 15:20:00,22.92,22.93,22.91,22.92,343074.3644571157,8.7639,8.7678,8.7601,8.7639,343074.3645
2013-07-09 15:30:00,22.93,22.93,22.89,22.91,690662.8652886671,8.7678,8.7678,8.7525,8.7601,690662.8653
2013-07-09 15:40:00,22.91,22.92,22.9,22.92,741031.1237823712,8.7601,8.7639,8.7563,8.7639,741031.1238
2013-07-09 15:50:00,22.92,22.97,22.9,22.93,1937039.67688287,8.7639,8.7831,8.7563,8.7678,1937039.6769
2013-07-10 09:30:00,23.01,23.24,23.01,23.23,1044666.1914944168,8.7984,8.8863,8.7984,8.8825,1044666.1915
2013-07-10 09:40:00,23.22,23.22,23.09,23.18,508196.7213114754,8.8787,8.8787,8.829,8.8634,508196.7213
2013-07-10 09:50:00,23.18,23.24,23.18,23.21,346875.7424566405,8.8634,8.8863,8.8634,8.8748,346875.7425
2013-07-10 10:00:00,23.21,23.23,23.17,23.18,518412.9246851984,8.8748,8.8825,8.8595,8.8634,518412.9247
2013-07-10 10:10:00,23.18,23.2,23.11,23.12,587312.9009265859,8.8634,8.871,8.8366,8.8404,587312.9009
2013-07-10 10:20:00,23.12,23.13,23.05,23.09,454502.2570681872,8.8404,8.8442,8.8137,8.829,454502.2571
2013-07-10 10:30:00,23.09,23.1,23.03,23.05,252078.8785934901,8.829,8.8328,8.806,8.8137,252078.8786
2013-07-10 10:40:00,23.04,23.05,22.99,23.02,314564.0294606795,8.8098,8.8137,8.7907,8.8022,314564.0295
2013-07-10 10:50:00,23.02,23.05,23.01,23.01,284153.0054644809,8.8022,8.8137,8.7984,8.7984,284153.0055
2013-07-10 11:00:00,23.01,23.06,23.0,23.06,398907.1038251366,8.7984,8.8175,8.7945,8.8175,398907.1038
2013-07-10 11:10:00,23.06,23.08,22.99,23.01,290330.2447137087,8.8175,8.8251,8.7907,8.7984,290330.2447
2013-07-10 11:20:00,23.01,23.05,23.01,23.03,255880.256593015,8.7984,8.8137,8.7984,8.806,255880.2566
2013-07-10 11:30:00,23.03,23.06,23.02,23.06,166547.8736041815,8.806,8.8175,8.8022,8.8175,166547.8736
2013-07-10 11:40:00,23.06,23.09,23.05,23.06,491565.6925635543,8.8175,8.829,8.8137,8.8175,491565.6926
2013-07-10 11:50:00,23.07,23.09,23.06,23.07,178427.1798526966,8.8213,8.829,8.8175,8.8213,178427.1799
2013-07-10 12:00:00,23.07,23.07,23.05,23.07,155618.91185554763,8.8213,8.8213,8.8137,8.8213,155618.9119
2013-07-10 12:10:00,23.07,23.09,23.05,23.05,141601.33048229985,8.8213,8.829,8.8137,8.8137,141601.3305
2013-07-10 12:20:00,23.05,23.06,23.01,23.03,172487.52672843906,8.8137,8.8175,8.7984,8.806,172487.5267
2013-07-10 12:30:00,23.03,23.05,23.03,23.04,90757.89973865528,8.806,8.8137,8.806,8.8098,90757.8997
2013-07-10 12:40:00,23.04,23.06,23.04,23.06,273224.043715847,8.8098,8.8175,8.8098,8.8175,273224.0437
2013-07-10 12:50:00,23.06,23.08,23.05,23.08,176764.0769779045,8.8175,8.8251,8.8137,8.8251,176764.077
2013-07-10 13:00:00,23.08,23.09,23.07,23.08,278688.524590164,8.8251,8.829,8.8213,8.8251,278688.5246
2013-07-10 13:10:00,23.08,23.09,23.08,23.09,172725.11285340937,8.8251,8.829,8.8251,8.829,172725.1129
2013-07-10 13:20:00,23.09,23.1,23.08,23.09,177239.2492278451,8.829,8.8328,8.8251,8.829,177239.2492
2013-07-10 13:30:00,23.09,23.09,23.07,23.08,158469.94535519127,8.829,8.829,8.8213,8.8251,158469.9454
2013-07-10 13:40:00,23.08,23.08,23.06,23.07,193632.6918507959,8.8251,8.8251,8.8175,8.8213,193632.6919
2013-07-10 13:50:00,23.07,23.08,23.07,23.08,125445.47398431932,8.8213,8.8251,8.8213,8.8251,125445.474
2013-07-10 14:00:00,23.08,23.17,23.06,23.09,1032786.8852459016,8.8251,8.8595,8.8175,8.829,1032786.8852
2013-07-10 14:10:00,23.09,23.15,23.07,23.12,420289.8550724638,8.829,8.8519,8.8213,8.8404,420289.8551
2013-07-10 14:20:00,23.12,23.16,23.09,23.11,319790.92421002616,8.8404,8.8557,8.829,8.8366,319790.9242
2013-07-10 14:30:00,23.1,23.11,23.04,23.07,386315.0392017106,8.8328,8.8366,8.8098,8.8213,386315.0392
2013-07-10 14:40:00,23.07,23.09,23.03,23.05,399144.6899501069,8.8213,8.829,8.806,8.8137,399144.69
2013-07-10 14:50:00,23.05,23.1,23.04,23.1,495367.0705630792,8.8137,8.8328,8.8098,8.8328,495367.0706
2013-07-10 15:00:00,23.1,23.13,23.09,23.09,354240.9123307199,8.8328,8.8442,8.829,8.829,354240.9123
2013-07-10 15:10:00,23.09,23.15,23.07,23.15,536707.0563079116,8.829,8.8519,8.8213,8.8519,536707.0563
2013-07-10 15:20:00,23.15,23.23,23.15,23.19,450463.2929436921,8.8519,8.8825,8.8519,8.8672,450463.2929
2013-07-10 15:30:00,23.19,23.2,23.13,23.14,438108.8144452364,8.8672,8.871,8.8442,8.8481,438108.8144
2013-07-10 15:40:00,23.14,23.17,23.12,23.13,740555.9515324305,8.8481,8.8595,8.8404,8.8442,740555.9515
2013-07-10 15:50:00,23.13,23.13,23.07,23.09,1621050.1306723687,8.8442,8.8442,8.8213,8.829,1621050.1307
2013-07-11 09:30:00,23.3,23.47,23.29,23.44,2048229.983368972,8.9093,8.9743,8.9054,8.9628,2048229.9834
2013-07-11 09:40:00,23.46,23.63,23.39,23.48,1977429.3181278207,8.9704,9.0354,8.9437,8.9781,1977429.3181
2013-07-11 09:50:00,23.48,23.53,23.41,23.42,1100023.758612497,8.9781,8.9972,8.9513,8.9551,1100023.7586
2013-07-11 10:00:00,23.42,23.5,23.42,23.44,763601.8056545497,8.9551,8.9857,8.9551,8.9628,763601.8057
2013-07-11 10:10:00,23.44,23.47,23.39,23.41,471133.28581610834,8.9628,8.9743,8.9437,8.9513,471133.2858
2013-07-11 10:20:00,23.41,23.46,23.39,23.41,369684.0104537895,8.9513,8.9704,8.9437,8.9513,369684.0105
2013-07-11 10:30:00,23.41,23.41,23.36,23.38,466856.7355666429,8.9513,8.9513,8.9322,8.9398,466856.7356
2013-07-11 10:40:00,23.38,23.48,23.37,23.45,509859.8241862675,8.9398,8.9781,8.936,8.9666,509859.8242
2013-07-11 10:50:00,23.44,23.48,23.44,23.47,466619.1494416726,8.9628,8.9781,8.9628,8.9743,466619.1494
2013-07-11 11:00:00,23.47,23.49,23.46,23.48,443335.7091945831,8.9743,8.9819,8.9704,8.9781,443335.7092
2013-07-11 11:10:00,23.48,23.49,23.46,23.47,351152.292706106,8.9781,8.9819,8.9704,8.9743,351152.2927
2013-07-11 11:20:00,23.47,23.49,23.47,23.47,388690.9004514137,8.9743,8.9819,8.9743,8.9743,388690.9005
2013-07-11 11:30:00,23.47,23.52,23.47,23.51,339510.5725825612,8.9743,8.9934,8.9743,8.9895,339510.5726
2013-07-11 11:40:00,23.52,23.53,23.48,23.5,450700.8790686624,8.9934,8.9972,8.9781,8.9857,450700.8791
2013-07-11 11:50:00,23.5,23.51,23.46,23.47,246139.2254692326,8.9857,8.9895,8.9704,8.9743,246139.2255
2013-07-11 12:00:00,23.47,23.5,23.45,23.5,168686.14872891424,8.9743,8.9857,8.9666,8.9857,168686.1487
2013-07-11 12:10:00,23.5,23.51,23.45,23.47,264908.52934188646,8.9857,8.9895,8.9666,8.9743,264908.5293
2013-07-11 12:20:00,23.47,23.47,23.43,23.44,157044.42860536944,8.9743,8.9743,8.959,8.9628,157044.4286
2013-07-11 12:30:00,23.44,23.47,23.41,23.45,310762.6514611547,8.9628,8.9743,8.9513,8.9666,310762.6515
2013-07-11 12:40:00,23.44,23.49,23.44,23.48,372297.4578284628,8.9628,8.9819,8.9628,8.9781,372297.4578
2013-07-11 12:50:00,23.48,23.49,23.46,23.49,194820.62247564743,8.9781,8.9819,8.9704,8.9819,194820.6225
2013-07-11 13:00:00,23.49,23.51,23.48,23.48,193870.27797576625,8.9819,8.9895,8.9781,8.9781,193870.278
2013-07-11 13:10:00,23.48,23.5,23.46,23.46,169161.32097885484,8.9781,8.9857,8.9704,8.9704,169161.321
2013-07-11 13:20:00,23.46,23.49,23.46,23.48,287954.3834640057,8.9704,8.9819,8.9704,8.9781,287954.3835
2013-07-11 13:30:00,23.48,23.49,23.46,23.48,188880.96935138988,8.9781,8.9819,8.9704,8.9781,188880.9694
2013-07-11 13:40:00,23.48,23.52,23.46,23.52,210263.72059871705,8.9781,8.9934,8.9704,8.9934,210263.7206
2013-07-11 13:50:00,23.52,23.54,23.51,23.54,215015.44309812307,8.9934,9.001,8.9895,9.001,215015.4431
2013-07-11 14:00:00,23.54,23.55,23.5,23.51,293656.45046329295,9.001,9.0048,8.9857,8.9895,293656.4505
2013-07-11 14:10:00,23.51,23.52,23.5,23.52,275599.90496555,8.9895,8.9934,8.9857,8.9934,275599.905
2013-07-11 14:20:00,23.51,23.55,23.51,23.55,473033.9748158708,8.9895,9.0048,8.9895,9.0048,473033.9748
2013-07-11 14:30:00,23.55,23.58,23.55,23.57,559277.7381800903,9.0048,9.0163,9.0048,9.0125,559277.7382
2013-07-11 14:40:00,23.57,23.57,23.56,23.57,272511.2853409361,9.0125,9.0125,9.0087,9.0125,272511.2853
2013-07-11 14:50:00,23.57,23.57,23.52,23.52,301021.6203373723,9.0125,9.0125,8.9934,8.9934,301021.6203
2013-07-11 15:00:00,23.52,23.57,23.52,23.57,510097.41031123785,8.9934,9.0125,8.9934,9.0125,510097.4103
2013-07-11 15:10:00,23.56,23.57,23.55,23.57,592539.7956759325,9.0087,9.0125,9.0048,9.0125,592539.7957
2013-07-11 15:20:00,23.56,23.57,23.55,23.56,449988.1206937515,9.0087,9.0125,9.0048,9.0087,449988.1207
2013-07-11 15:30:00,23.56,23.57,23.52,23.53,463055.3575671181,9.0087,9.0125,8.9934,8.9972,463055.3576
2013-07-11 15:40:00,23.53,23.55,23.52,23.54,1039439.29674507,8.9972,9.0048,8.9934,9.001,1039439.2967
2013-07-11 15:50:00,23.54,23.55,23.52,23.52,1832739.3680209075,9.001,9.0048,8.9934,8.9934,1832739.368
2013-07-12 09:30:00,23.49,23.7,23.47,23.66,1031361.3684960798,8.9819,9.0622,8.9743,9.0469,1031361.3685
2013-07-12 09:40:00,23.67,23.71,23.59,23.63,557614.6353052981,9.0507,9.066,9.0201,9.0354,557614.6353
2013-07-12 09:50:00,23.63,23.66,23.53,23.55,611784.271798527,9.0354,9.0469,8.9972,9.0048,611784.2718
2013-07-12 10:00:00,23.55,23.57,23.5,23.51,689237.3485388453,9.0048,9.0125,8.9857,8.9895,689237.3485
2013-07-12 10:10:00,23.51,23.63,23.51,23.61,467331.9078165835,8.9895,9.0354,8.9895,9.0278,467331.9078
2013-07-12 10:20:00,23.61,23.68,23.61,23.68,413399.857448325,9.0278,9.0546,9.0278,9.0546,413399.8574
2013-07-12 10:30:00,23.68,23.71,23.67,23.67,401520.55119980994,9.0546,9.066,9.0507,9.0507,401520.5512
2013-07-12 10:40:00,23.67,23.7,23.65,23.69,382513.6612021858,9.0507,9.0622,9.0431,9.0584,382513.6612
2013-07-12 10:50:00,23.69,23.71,23.67,23.7,553575.6711808031,9.0584,9.066,9.0507,9.0622,553575.6712
2013-07-12 11:00:00,23.7,23.73,23.69,23.71,350439.53433119506,9.0622,9.0737,9.0584,9.066,350439.5343
2013-07-12 11:10:00,23.71,23.74,23.69,23.73,254929.91209313367,9.066,9.0775,9.0584,9.0737,254929.9121
2013-07-12 11:20:00,23.73,23.82,23.73,23.82,387978.1420765027,9.0737,9.1081,9.0737,9.1081,387978.1421
2013-07-12 11:30:00,23.82,23.85,23.76,23.76,479211.2140650986,9.1081,9.1196,9.0851,9.0851,479211.2141
2013-07-12 11:40:00,23.76,23.79,23.74,23.75,229508.19672131148,9.0851,9.0966,9.0775,9.0813,229508.1967
2013-07-12 11:50:00,23.75,23.75,23.72,23.72,224518.8880969352,9.0813,9.0813,9.0698,9.0698,224518.8881
2013-07-12 12:00:00,23.72,23.76,23.71,23.76,216916.13209788548,9.0698,9.0851,9.066,9.0851,216916.1321
2013-07-12 12:10:00,23.76,23.77,23.74,23.75,178902.3521026372,9.0851,9.089,9.0775,9.0813,178902.3521
2013-07-12 12:20:00,23.75,23.78,23.75,23.76,187693.0387265384,9.0813,9.0928,9.0813,9.0851,187693.0387
2013-07-12 12:30:00,23.76,23.76,23.73,23.75,152530.29223093373,9.0851,9.0851,9.0737,9.0813,152530.2922
2013-07-12 12:40:00,23.76,23.77,23.75,23.75,162508.90947968638,9.0851,9.089,9.0813,9.0813,162508.9095
2013-07-12 12:50:00,23.76,23.76,23.74,23.74,554763.6018056546,9.0851,9.0851,9.0775,9.0775,554763.6018
2013-07-12 13:00:00,23.74,23.75,23.7,23.74,379187.4554526016,9.0775,9.0813,9.0622,9.0775,379187.4555
2013-07-12 13:10:00,23.73,23.76,23.73,23.75,216203.3737229746,9.0737,9.0851,9.0737,9.0813,216203.3737
2013-07-12 13:20:00,23.75,23.76,23.73,23.73,189593.7277263008,9.0813,9.0851,9.0737,9.0737,189593.7277
2013-07-12 13:30:00,23.73,23.75,23.71,23.73,251603.7063435496,9.0737,9.0813,9.066,9.0737,251603.7063
2013-07-12 13:40:00,23.73,23.73,23.72,23.72,217628.8904727964,9.0737,9.0737,9.0698,9.0698,217628.8905
2013-07-12 13:50:00,23.72,23.73,23.71,23.72,202185.7923497268,9.0698,9.0737,9.066,9.0698,202185.7923
2013-07-12 14:00:00,23.72,23.75,23.71,23.73,459253.97956759325,9.0698,9.0813,9.066,9.0737,459253.9796
2013-07-12 14:10:00,23.73,23.78,23.73,23.77,389641.24495129485,9.0737,9.0928,9.0737,9.089,389641.245
2013-07-12 14:20:00,23.77,23.84,23.77,23.84,303635.0677120456,9.089,9.1157,9.089,9.1157,303635.0677
2013-07-12 14:30:00,23.84,23.88,23.84,23.88,335471.60845806607,9.1157,9.131,9.1157,9.131,335471.6085
2013-07-12 14:40:00,23.88,23.9,23.81,23.81,435257.7809455928,9.131,9.1387,9.1043,9.1043,435257.7809
2013-07-12 14:50:00,23.81,23.91,23.81,23.91,357329.53195533383,9.1043,9.1425,9.1043,9.1425,357329.532
2013-07-12 15:00:00,23.92,23.92,23.87,23.92,338085.0558327394,9.1463,9.1463,9.1272,9.1463,338085.0558
2013-07-12 15:10:00,23.92,23.95,23.92,23.93,576383.939177952,9.1463,9.1578,9.1463,9.1501,576383.9392
2013-07-12 15:20:00,23.94,23.94,23.91,23.93,413399.857448325,9.154,9.154,9.1425,9.1501,413399.8574
2013-07-12 15:30:00,23.93,23.96,23.92,23.96,572582.5611784272,9.1501,9.1616,9.1463,9.1616,572582.5612
2013-07-12 15:40:00,23.95,24.0,23.94,23.95,1392254.6923259683,9.1578,9.1769,9.154,9.1578,1392254.6923
2013-07-12 15:50:00,23.95,24.02,23.95,24.01,2864575.908766928,9.1578,9.1846,9.1578,9.1807,2864575.9088
2013-07-15 09:30:00,24.0,24.03,23.81,23.81,810881.4445236399,9.1769,9.1884,9.1043,9.1043,810881.4445
2013-07-15 09:40:00,23.81,23.87,23.74,23.84,473984.319315752,9.1043,9.1272,9.0775,9.1157,473984.3193
2013-07-15 09:50:00,23.84,23.86,23.75,23.77,392254.6923259682,9.1157,9.1234,9.0813,9.089,392254.6923
2013-07-15 10:00:00,23.77,23.82,23.75,23.77,321929.19933475886,9.089,9.1081,9.0813,9.089,321929.1993
2013-07-15 10:10:00,23.77,23.8,23.66,23.68,390829.1755761464,9.089,9.1004,9.0469,9.0546,390829.1756
2013-07-15 10:20:00,23.68,23.78,23.65,23.78,375623.6635780471,9.0546,9.0928,9.0431,9.0928,375623.6636
2013-07-15 10:30:00,23.78,23.78,23.72,23.73,265858.87384176766,9.0928,9.0928,9.0698,9.0737,265858.8738
2013-07-15 10:40:00,23.73,23.73,23.69,23.72,251603.7063435496,9.0737,9.0737,9.0584,9.0698,251603.7063
2013-07-15 10:50:00,23.72,23.76,23.72,23.74,235210.2637205987,9.0698,9.0851,9.0698,9.0775,235210.2637
2013-07-15 11:00:00,23.74,23.75,23.7,23.71,265858.87384176766,9.0775,9.0813,9.0622,9.066,265858.8738
2013-07-15 11:10:00,23.71,23.71,23.66,23.67,367070.56307911617,9.066,9.066,9.0469,9.0507,367070.5631
2013-07-15 11:20:00,23.67,23.7,23.66,23.68,339748.15870753146,9.0507,9.0622,9.0469,9.0546,339748.1587
2013-07-15 11:30:00,23.68,23.75,23.68,23.74,166785.45972915183,9.0546,9.0813,9.0546,9.0775,166785.4597
2013-07-15 11:40:00,23.75,23.81,23.73,23.79,278926.11071513424,9.0813,9.1043,9.0737,9.0966,278926.1107
2013-07-15 11:50:00,23.79,23.8,23.73,23.76,172249.94060346877,9.0966,9.1004,9.0737,9.0851,172249.9406
2013-07-15 12:00:00,23.76,23.8,23.76,23.79,164647.1846044191,9.0851,9.1004,9.0851,9.0966,164647.1846
2013-07-15 12:10:00,23.79,23.79,23.77,23.79,148016.155856498,9.0966,9.0966,9.089,9.0966,148016.1559
2013-07-15 12:20:00,23.79,23.8,23.77,23.77,194345.4502257068,9.0966,9.1004,9.089,9.089,194345.4502
2013-07-15 12:30:00,23.78,23.79,23.76,23.78,181040.62722737,9.0928,9.0966,9.0851,9.0928,181040.6272
2013-07-15 12:40:00,23.78,23.79,23.74,23.77,169636.49322879544,9.0928,9.0966,9.0775,9.089,169636.4932
2013-07-15 12:50:00,23.77,23.77,23.75,23.76,139225.4692325968,9.089,9.089,9.0813,9.0851,139225.4692
2013-07-15 13:00:00,23.76,23.76,23.72,23.72,131147.54098360657,9.0851,9.0851,9.0698,9.0698,131147.541
2013-07-15 13:10:00,23.72,23.73,23.71,23.72,252316.46471846043,9.0698,9.0737,9.066,9.0698,252316.4647
2013-07-15 13:20:00,23.72,23.73,23.69,23.69,255880.256593015,9.0698,9.0737,9.0584,9.0584,255880.2566
2013-07-15 13:30:00,23.7,23.7,23.68,23.68,281777.14421477786,9.0622,9.0622,9.0546,9.0546,281777.1442
2013-07-15 13:40:00,23.68,23.68,23.65,23.67,507721.5490615348,9.0546,9.0546,9.0431,9.0507,507721.5491
2013-07-15 13:50:00,23.67,23.76,23.67,23.76,316939.89071038255,9.0507,9.0851,9.0507,9.0851,316939.8907
2013-07-15 14:00:00,23.76,23.79,23.75,23.77,277263.0078403421,9.0851,9.0966,9.0813,9.089,277263.0078
2013-07-15 14:10:00,23.77,23.79,23.76,23.78,330482.2998336897,9.089,9.0966,9.0851,9.0928,330482.2998
2013-07-15 14:20:00,23.79,23.79,23.75,23.75,334521.26395818486,9.0966,9.0966,9.0813,9.0813,334521.264
2013-07-15 14:30:00,23.75,23.77,23.74,23.76,334758.85008315515,9.0813,9.089,9.0775,9.0851,334758.8501
2013-07-15 14:40:00,23.76,23.76,23.73,23.74,549061.5348063674,9.0851,9.0851,9.0737,9.0775,549061.5348
2013-07-15 14:50:00,23.74,23.75,23.69,23.71,392729.8645759088,9.0775,9.0813,9.0584,9.066,392729.8646
2013-07-15 15:00:00,23.71,23.79,23.7,23.78,665716.3221667855,9.066,9.0966,9.0622,9.0928,665716.3222
2013-07-15 15:10:00,23.78,23.83,23.78,23.82,382751.2473271561,9.0928,9.1119,9.0928,9.1081,382751.2473
2013-07-15 15:20:00,23.81,23.83,23.77,23.78,390829.1755761464,9.1043,9.1119,9.089,9.0928,390829.1756
2013-07-15 15:30:00,23.78,23.8,23.78,23.79,437396.0560703255,9.0928,9.1004,9.0928,9.0966,437396.0561
2013-07-15 15:40:00,23.79,23.79,23.74,23.75,723449.7505345688,9.0966,9.0966,9.0775,9.0813,723449.7505
2013-07-15 15:50:00,23.75,23.77,23.74,23.76,1287479.211214065,9.0813,9.089,9.0775,9.0851,1287479.2112
2013-07-16 09:30:00,23.92,23.97,23.8,23.83,1184842.0052268947,9.1463,9.1654,9.1004,9.1119,1184842.0052
2013-07-16 09:40:00,23.83,23.85,23.78,23.8,1147065.811356617,9.1119,9.1196,9.0928,9.1004,1147065.8114
2013-07-16 09:50:00,23.8,23.81,23.68,23.69,835115.2292706106,9.1004,9.1043,9.0546,9.0584,835115.2293
2013-07-16 10:00:00,23.69,23.85,23.69,23.78,917082.4423853648,9.0584,9.1196,9.0584,9.0928,917082.4424
2013-07-16 10:10:00,23.79,23.84,23.76,23.84,662390.1164172012,9.0966,9.1157,9.0851,9.1157,662390.1164
2013-07-16 10:20:00,23.84,23.88,23.8,23.82,688049.4179139938,9.1157,9.131,9.1004,9.1081,688049.4179
2013-07-16 10:30:00,23.82,23.87,23.79,23.85,473271.560940841,9.1081,9.1272,9.0966,9.1196,473271.5609
2013-07-16 10:40:00,23.85,23.95,23.85,23.95,801140.4133998575,9.1196,9.1578,9.1196,9.1578,801140.4134
2013-07-16 10:50:00,23.95,23.96,23.87,23.88,540508.4343074365,9.1578,9.1616,9.1272,9.131,540508.4343
2013-07-16 11:00:00,23.88,23.89,23.8,23.82,341648.8477072939,9.131,9.1348,9.1004,9.1081,341648.8477
2013-07-16 11:10:00,23.83,23.85,23.77,23.8,537182.2285578522,9.1119,9.1196,9.089,9.1004,537182.2286
2013-07-16 11:20:00,23.8,23.82,23.79,23.79,248515.0867189356,9.1004,9.1081,9.0966,9.0966,248515.0867
2013-07-16 11:30:00,23.79,23.79,23.76,23.77,578759.800427655,9.0966,9.0966,9.0851,9.089,578759.8004
2013-07-16 11:40:00,23.77,23.79,23.73,23.74,471846.04419101926,9.089,9.0966,9.0737,9.0775,471846.0442
2013-07-16 11:50:00,23.74,23.75,23.72,23.73,364457.1157044429,9.0775,9.0813,9.0698,9.0737,364457.1157
2013-07-16 12:00:00,23.73,23.76,23.73,23.75,390354.00332620577,9.0737,9.0851,9.0737,9.0813,390354.0033
2013-07-16 12:10:00,23.75,23.79,23.73,23.79,338085.0558327394,9.0813,9.0966,9.0737,9.0966,338085.0558
2013-07-16 12:20:00,23.79,23.83,23.76,23.82,277738.18009028275,9.0966,9.1119,9.0851,9.1081,277738.1801
2013-07-16 12:30:00,23.82,23.84,23.81,23.82,377049.1803278689,9.1081,9.1157,9.1043,9.1081,377049.1803
2013-07-16 12:40:00,23.82,23.84,23.8,23.84,248515.0867189356,9.1081,9.1157,9.1004,9.1157,248515.0867
2013-07-16 12:50:00,23.84,23.84,23.81,23.82,221667.8545972916,9.1157,9.1157,9.1043,9.1081,221667.8546
2013-07-16 13:00:00,23.82,23.86,23.81,23.86,251366.12021857925,9.1081,9.1234,9.1043,9.1234,251366.1202
2013-07-16 13:10:00,23.85,23.88,23.82,23.88,343074.3644571157,9.1196,9.131,9.1081,9.131,343074.3645
2013-07-16 13:20:00,23.88,23.89,23.86,23.89,272986.4575908767,9.131,9.1348,9.1234,9.1348,272986.4576
2013-07-16 13:30:00,23.89,23.92,23.87,23.87,333808.50558327395,9.1348,9.1463,9.1272,9.1272,333808.5056
2013-07-16 13:40:00,23.87,23.89,23.86,23.86,230696.12734616292,9.1272,9.1348,9.1234,9.1234,230696.1273
2013-07-16 13:50:00,23.86,23.86,23.84,23.86,229745.78284628177,9.1234,9.1234,9.1157,9.1234,229745.7828
2013-07-16 14:00:00,23.86,23.87,23.81,23.82,1123069.6127346165,9.1234,9.1272,9.1043,9.1081,1123069.6127
2013-07-16 14:10:00,23.82,23.84,23.78,23.8,410311.2378237111,9.1081,9.1157,9.0928,9.1004,410311.2378
2013-07-16 14:20:00,23.8,23.81,23.78,23.79,271085.76859111426,9.1004,9.1043,9.0928,9.0966,271085.7686
2013-07-16 14:30:00,23.8,23.81,23.79,23.8,244000.9503444999,9.1004,9.1043,9.0966,9.1004,244000.9503
2013-07-16 14:40:00,23.8,23.81,23.77,23.8,298883.3452126396,9.1004,9.1043,9.089,9.1004,298883.3452
2013-07-16 14:50:00,23.8,23.85,23.8,23.83,389641.24495129485,9.1004,9.1196,9.1004,9.1119,389641.245
2013-07-16 15:00:00,23.83,23.85,23.81,23.82,706818.7217866477,9.1119,9.1196,9.1043,9.1081,706818.7218
2013-07-16 15:10:00,23.82,23.83,23.8,23.82,343074.3644571157,9.1081,9.1119,9.1004,9.1081,343074.3645
2013-07-16 15:20:00,23.81,23.87,23.81,23.87,331195.0582086006,9.1043,9.1272,9.1043,9.1272,331195.0582
2013-07-16 15:30:00,23.87,23.89,23.85,23.87,418389.1660727013,9.1272,9.1348,9.1196,9.1272,418389.1661
2013-07-16 15:40:00,23.87,23.93,23.87,23.92,633167.0230458542,9.1272,9.1501,9.1272,9.1463,633167.023
2013-07-16 15:50:00,23.92,23.94,23.87,23.91,1272511.2853409362,9.1463,9.154,9.1272,9.1425,1272511.2853
2013-07-17 09:30:00,23.99,24.16,23.93,24.04,1229033.024471371,9.1731,9.2381,9.1501,9.1922,1229033.0245
2013-07-17 09:40:00,24.03,24.05,23.89,23.97,718935.6141601331,9.1884,9.196,9.1348,9.1654,718935.6142
2013-07-17 09:50:00,23.97,23.99,23.87,23.88,856497.9805179378,9.1654,9.1731,9.1272,9.131,856497.9805
2013-07-17 10:00:00,23.89,23.95,23.87,23.87,577096.6975528629,9.1348,9.1578,9.1272,9.1272,577096.6976
2013-07-17 10:10:00,23.87,24.01,23.86,23.99,557614.6353052981,9.1272,9.1807,9.1234,9.1731,557614.6353
2013-07-17 10:20:00,23.98,24.09,23.97,24.09,827274.8871465906,9.1693,9.2113,9.1654,9.2113,827274.8871
2013-07-17 10:30:00,24.09,24.09,24.01,24.07,636730.8149204087,9.2113,9.2113,9.1807,9.2037,636730.8149
2013-07-17 10:40:00,24.07,24.08,23.97,23.98,611309.0995485864,9.2037,9.2075,9.1654,9.1693,611309.0995
2013-07-17 10:50:00,23.98,24.0,23.95,23.99,291518.17533856025,9.1693,9.1769,9.1578,9.1731,291518.1753
2013-07-17 11:00:00,23.99,23.99,23.96,23.96,805654.5497742932,9.1731,9.1731,9.1616,9.1616,805654.5498
2013-07-17 11:10:00,23.96,23.97,23.94,23.96,261344.737467332,9.1616,9.1654,9.154,9.1616,261344.7375
2013-07-17 11:20:00,23.95,23.97,23.95,23.97,286766.4528391542,9.1578,9.1654,9.1578,9.1654,286766.4528
2013-07-17 11:30:00,23.97,23.98,23.91,23.93,616060.8220479924,9.1654,9.1693,9.1425,9.1501,616060.822
2013-07-17 11:40:00,23.94,23.99,23.94,23.98,192444.7612259444,9.154,9.1731,9.154,9.1693,192444.7612
2013-07-17 11:50:00,23.98,23.99,23.94,23.95,195295.79472558803,9.1693,9.1731,9.154,9.1578,195295.7947
2013-07-17 12:00:00,23.95,23.96,23.92,23.92,452601.5680684248,9.1578,9.1616,9.1463,9.1463,452601.5681
2013-07-17 12:10:00,23.92,23.95,23.91,23.92,490377.7619387028,9.1463,9.1578,9.1425,9.1463,490377.7619
2013-07-17 12:20:00,23.92,23.93,23.87,23.89,600380.1377999525,9.1463,9.1501,9.1272,9.1348,600380.1378
2013-07-17 12:30:00,23.89,23.95,23.89,23.94,379662.6277025422,9.1348,9.1578,9.1348,9.154,379662.6277
2013-07-17 12:40:00,23.94,23.94,23.92,23.93,378237.1109527204,9.154,9.154,9.1463,9.1501,378237.111
2013-07-17 12:50:00,23.93,23.95,23.92,23.93,501069.1375623664,9.1501,9.1578,9.1463,9.1501,501069.1376
2013-07-17 13:00:00,23.93,23.97,23.91,23.97,239249.22784509385,9.1501,9.1654,9.1425,9.1654,239249.2278
2013-07-17 13:10:00,23.97,23.99,23.95,23.99,485626.0394392968,9.1654,9.1731,9.1578,9.1731,485626.0394
2013-07-17 13:20:00,23.98,24.05,23.98,24.04,640532.1929199335,9.1693,9.196,9.1693,9.1922,640532.1929
2013-07-17 13:30:00,24.04,24.13,24.0,24.02,750534.5687811832,9.1922,9.2266,9.1769,9.1846,750534.5688
2013-07-17 13:40:00,24.02,24.04,24.0,24.02,254692.32596816347,9.1846,9.1922,9.1769,9.1846,254692.326
2013-07-17 13:50:00,24.02,24.05,24.01,24.02,283915.4193395105,9.1846,9.196,9.1807,9.1846,283915.4193
2013-07-17 14:00:00,24.02,24.04,24.01,24.02,430743.64457115706,9.1846,9.1922,9.1807,9.1846,430743.6446
2013-07-17 14:10:00,24.01,24.04,24.01,24.02,268947.4934663816,9.1807,9.1922,9.1807,9.1846,268947.4935
2013-07-17 14:20:00,24.02,24.03,24.0,24.01,333095.747208363,9.1846,9.1884,9.1769,9.1807,333095.7472
2013-07-17 14:30:00,24.01,24.03,24.0,24.0,439534.33119505824,9.1807,9.1884,9.1769,9.1769,439534.3312
2013-07-17 14:40:00,24.0,24.02,23.99,24.02,297457.82846281776,9.1769,9.1846,9.1731,9.1846,297457.8285
2013-07-17 14:50:00,24.02,24.06,24.01,24.04,455927.77381800907,9.1846,9.1999,9.1807,9.1922,455927.7738
2013-07-17 15:00:00,24.04,24.05,24.01,24.01,564504.632929437,9.1922,9.196,9.1807,9.1807,564504.6329
2013-07-17 15:10:00,24.01,24.05,24.01,24.03,550487.0515561891,9.1807,9.196,9.1807,9.1884,550487.0516
2013-07-17 15:20:00,24.03,24.05,24.02,24.04,880019.0068899976,9.1884,9.196,9.1846,9.1922,880019.0069
2013-07-17 15:30:00,24.04,24.09,24.04,24.06,874792.112140651,9.1922,9.2113,9.1922,9.1999,874792.1121
2013-07-17 15:40:00,24.05,24.12,24.04,24.09,1451651.2235685436,9.196,9.2228,9.1922,9.2113,1451651.2236
2013-07-17 15:50:00,24.09,24.2,24.09,24.15,3403421.2401995724,9.2113,9.2534,9.2113,9.2343,3403421.2402
2013-07-18 09:30:00,22.53,22.56,22.38,22.52,8797101.449275363,8.6148,8.6263,8.5575,8.611,8797101.4493
2013-07-18 09:40:00,22.51,22.62,22.48,22.53,5745307.674031837,8.6072,8.6492,8.5957,8.6148,5745307.674
2013-07-18 09:50:00,22.53,22.53,22.41,22.52,3852696.602518413,8.6148,8.6148,8.5689,8.611,3852696.6025
2013-07-18 10:00:00,22.52,22.56,22.41,22.53,4019244.4761225935,8.611,8.6263,8.5689,8.6148,4019244.4761
2013-07-18 10:10:00,22.53,22.58,22.43,22.58,5575196.008553101,8.6148,8.6339,8.5766,8.6339,5575196.0086
2013-07-18 10:20:00,22.58,22.63,22.48,22.52,5626039.439296745,8.6339,8.6531,8.5957,8.611,5626039.4393
2013-07-18 10:30:00,22.51,22.58,22.47,22.56,2591827.0373010216,8.6072,8.6339,8.5919,8.6263,2591827.0373
2013-07-18 10:40:00,22.56,22.58,22.53,22.55,2306961.27346163,8.6263,8.6339,8.6148,8.6225,2306961.2735
2013-07-18 10:50:00,22.56,22.57,22.51,22.53,1942741.743882157,8.6263,8.6301,8.6072,8.6148,1942741.7439
2013-07-18 11:00:00,22.53,22.67,22.52,22.61,4261344.737467332,8.6148,8.6684,8.611,8.6454,4261344.7375
2013-07-18 11:10:00,22.61,22.62,22.55,22.56,2496079.82893799,8.6454,8.6492,8.6225,8.6263,2496079.8289
2013-07-18 11:20:00,22.57,22.6,22.56,22.58,1768828.7004038964,8.6301,8.6416,8.6263,8.6339,1768828.7004
2013-07-18 11:30:00,22.58,22.59,22.53,22.56,2083630.3159895465,8.6339,8.6378,8.6148,8.6263,2083630.316
2013-07-18 11:40:00,22.57,22.59,22.54,22.57,1311950.5820860062,8.6301,8.6378,8.6186,8.6301,1311950.5821
2013-07-18 11:50:00,22.58,22.6,22.56,22.56,1466856.7355666428,8.6339,8.6416,8.6263,8.6263,1466856.7356
2013-07-18 12:00:00,22.56,22.6,22.51,22.58,3085768.591114279,8.6263,8.6416,8.6072,8.6339,3085768.5911
2013-07-18 12:10:00,22.59,22.59,22.53,22.56,1710857.6859111427,8.6378,8.6378,8.6148,8.6263,1710857.6859
2013-07-18 12:20:00,22.56,22.62,22.56,22.61,2040864.813494892,8.6263,8.6492,8.6263,8.6454,2040864.8135
2013-07-18 12:30:00,22.61,22.62,22.57,22.58,1780232.8344024708,8.6454,8.6492,8.6301,8.6339,1780232.8344
2013-07-18 12:40:00,22.59,22.59,22.56,22.56,1459729.151817534,8.6378,8.6378,8.6263,8.6263,1459729.1518
2013-07-18 12:50:00,22.56,22.57,22.56,22.56,989546.2105013068,8.6263,8.6301,8.6263,8.6263,989546.2105
2013-07-18 13:00:00,22.56,22.57,22.54,22.54,1172725.1128534095,8.6263,8.6301,8.6186,8.6186,1172725.1129
2013-07-18 13:10:00,22.54,22.56,22.54,22.54,1160608.220479924,8.6186,8.6263,8.6186,8.6186,1160608.2205
2013-07-18 13:20:00,22.54,22.6,22.54,22.6,982893.7990021384,8.6186,8.6416,8.6186,8.6416,982893.799
2013-07-18 13:30:00,22.6,22.61,22.59,22.6,858161.0833927299,8.6416,8.6454,8.6378,8.6416,858161.0834
2013-07-18 13:40:00,22.6,22.6,22.55,22.56,565217.3913043479,8.6416,8.6416,8.6225,8.6263,565217.3913
2013-07-18 13:50:00,22.56,22.56,22.52,22.54,942266.5716322168,8.6263,8.6263,8.611,8.6186,942266.5716
2013-07-18 14:00:00,22.54,22.55,22.51,22.51,1448800.1900689,8.6186,8.6225,8.6072,8.6072,1448800.1901
2013-07-18 14:10:00,22.51,22.51,22.46,22.47,1137324.7802328344,8.6072,8.6072,8.5881,8.5919,1137324.7802
2013-07-18 14:20:00,22.47,22.51,22.47,22.51,807317.6526490853,8.5919,8.6072,8.5919,8.6072,807317.6526
2013-07-18 14:30:00,22.51,22.55,22.51,22.54,1173437.8712283203,8.6072,8.6225,8.6072,8.6186,1173437.8712
2013-07-18 14:40:00,22.54,22.55,22.5,22.5,969351.3898788312,8.6186,8.6225,8.6034,8.6034,969351.3899
2013-07-18 14:50:00,22.51,22.51,22.49,22.51,922071.7510097412,8.6072,8.6072,8.5995,8.6072,922071.751
2013-07-18 15:00:00,22.51,22.53,22.51,22.52,1195770.9669755287,8.6072,8.6148,8.6072,8.611,1195770.967
2013-07-18 15:10:00,22.52,22.52,22.48,22.49,1131860.2993585174,8.611,8.611,8.5957,8.5995,1131860.2994
2013-07-18 15:20:00,22.49,22.52,22.48,22.5,1634592.539795676,8.5995,8.611,8.5957,8.6034,1634592.5398
2013-07-18 15:30:00,22.5,22.51,22.48,22.5,1685911.1427892612,8.6034,8.6072,8.5957,8.6034,1685911.1428
2013-07-18 15:40:00,22.49,22.5,22.43,22.47,3685198.38441435,8.5995,8.6034,8.5766,8.5919,3685198.3844
2013-07-18 15:50:00,22.47,22.53,22.47,22.53,3997861.724875268,8.5919,8.6148,8.5919,8.6148,3997861.7249
2013-07-19 09:30:00,22.61,22.69,22.48,22.5,4797339.035400333,8.6454,8.676,8.5957,8.6034,4797339.0354
2013-07-19 09:40:00,22.5,22.54,22.41,22.44,1529579.4725588027,8.6034,8.6186,8.5689,8.5804,1529579.4726
2013-07-19 09:50:00,22.43,22.45,22.34,22.35,1346400.5702067,8.5766,8.5842,8.5422,8.546,1346400.5702
2013-07-19 10:00:00,22.35,22.37,22.27,22.35,2149204.086481349,8.546,8.5536,8.5154,8.546,2149204.0865
2013-07-19 10:10:00,22.35,22.35,22.21,22.22,1542409.123307199,8.546,8.546,8.4925,8.4963,1542409.1233
2013-07-19 10:20:00,22.22,22.29,22.2,22.23,1128534.0936089333,8.4963,8.5231,8.4886,8.5001,1128534.0936
2013-07-19 10:30:00,22.23,22.26,22.21,22.25,989783.796626277,8.5001,8.5116,8.4925,8.5078,989783.7966
2013-07-19 10:40:00,22.25,22.28,22.22,22.22,1135424.091233072,8.5078,8.5192,8.4963,8.4963,1135424.0912
2013-07-19 10:50:00,22.22,22.23,22.21,22.21,961035.8755048704,8.4963,8.5001,8.4925,8.4925,961035.8755
2013-07-19 11:00:00,22.21,22.23,22.2,22.22,1338560.22808268,8.4925,8.5001,8.4886,8.4963,1338560.2281
2013-07-19 11:10:00,22.22,22.26,22.22,22.25,900213.8275124733,8.4963,8.5116,8.4963,8.5078,900213.8275
2013-07-19 11:20:00,22.26,22.3,22.24,22.24,1026372.0598717036,8.5116,8.5269,8.5039,8.5039,1026372.0599
2013-07-19 11:30:00,22.24,22.26,22.22,22.24,564742.2190544072,8.5039,8.5116,8.4963,8.5039,564742.2191
2013-07-19 11:40:00,22.24,22.27,22.23,22.25,417913.9938227608,8.5039,8.5154,8.5001,8.5078,417913.9938
2013-07-19 11:50:00,22.25,22.25,22.22,22.22,662152.530292231,8.5078,8.5078,8.4963,8.4963,662152.5303
2013-07-19 12:00:00,22.23,22.24,22.21,22.22,382038.4889522452,8.5001,8.5039,8.4925,8.4963,382038.489
2013-07-19 12:10:00,22.22,22.22,22.19,22.22,427179.8526966025,8.4963,8.4963,8.4848,8.4963,427179.8527
2013-07-19 12:20:00,22.22,22.24,22.21,22.22,628177.7144214778,8.4963,8.5039,8.4925,8.4963,628177.7144
2013-07-19 12:30:00,22.22,22.22,22.19,22.2,587550.4870515562,8.4963,8.4963,8.4848,8.4886,587550.4871
2013-07-19 12:40:00,22.2,22.21,22.11,22.14,822047.992397244,8.4886,8.4925,8.4542,8.4657,822047.9924
2013-07-19 12:50:00,22.14,22.17,22.14,22.15,415538.1325730577,8.4657,8.4772,8.4657,8.4695,415538.1326
2013-07-19 13:00:00,22.15,22.21,22.15,22.2,470658.11356616777,8.4695,8.4925,8.4695,8.4886,470658.1136
2013-07-19 13:10:00,22.21,22.22,22.19,22.19,283440.24708957,8.4925,8.4963,8.4848,8.4848,283440.2471
2013-07-19 13:20:00,22.19,22.21,22.16,22.16,466619.1494416726,8.4848,8.4925,8.4733,8.4733,466619.1494
2013-07-19 13:30:00,22.16,22.2,22.16,22.19,394868.1397006415,8.4733,8.4886,8.4733,8.4848,394868.1397
2013-07-19 13:40:00,22.19,22.21,22.19,22.21,270848.182466144,8.4848,8.4925,8.4848,8.4925,270848.1825
2013-07-19 13:50:00,22.2,22.21,22.18,22.19,222380.6129722024,8.4886,8.4925,8.481,8.4848,222380.613
2013-07-19 14:00:00,22.19,22.19,22.14,22.14,630553.5756711808,8.4848,8.4848,8.4657,8.4657,630553.5757
2013-07-19 14:10:00,22.14,22.17,22.14,22.14,455452.6015680685,8.4657,8.4772,8.4657,8.4657,455452.6016
2013-07-19 14:20:00,22.14,22.19,22.14,22.17,827037.3010216204,8.4657,8.4848,8.4657,8.4772,827037.301
2013-07-19 14:30:00,22.17,22.18,22.11,22.12,655262.5326680922,8.4772,8.481,8.4542,8.4581,655262.5327
2013-07-19 14:40:00,22.12,22.12,22.05,22.05,1274649.5604656688,8.4581,8.4581,8.4313,8.4313,1274649.5605
2013-07-19 14:50:00,22.05,22.06,22.02,22.06,1158232.359230221,8.4313,8.4351,8.4198,8.4351,1158232.3592
2013-07-19 15:00:00,22.06,22.06,22.04,22.06,1177952.007602756,8.4351,8.4351,8.4275,8.4351,1177952.0076
2013-07-19 15:10:00,22.06,22.06,22.03,22.03,1228082.6799714896,8.4351,8.4351,8.4236,8.4236,1228082.68
2013-07-19 15:20:00,22.03,22.05,22.03,22.03,1626989.7837966264,8.4236,8.4313,8.4236,8.4236,1626989.7838
2013-07-19 15:30:00,22.03,22.04,22.02,22.02,1766452.8391541934,8.4236,8.4275,8.4198,8.4198,1766452.8392
2013-07-19 15:40:00,22.02,22.02,21.98,21.99,2279163.6968401046,8.4198,8.4198,8.4045,8.4083,2279163.6968
2013-07-19 15:50:00,21.99,22.0,21.94,21.97,4124495.1294844383,8.4083,8.4122,8.3892,8.4007,4124495.1295
2013-07-22 09:30:00,22.06,22.08,21.92,21.93,2343787.122832027,8.4351,8.4428,8.3816,8.3854,2343787.1228
2013-07-22 09:40:00,21.92,21.98,21.84,21.91,2468757.4245664054,8.3816,8.4045,8.351,8.3778,2468757.4246
2013-07-22 09:50:00,21.9,21.92,21.85,21.87,1118793.062485151,8.3739,8.3816,8.3548,8.3625,1118793.0625
2013-07-22 10:00:00,21.87,21.92,21.87,21.91,997861.7248752674,8.3625,8.3816,8.3625,8.3778,997861.7249
2013-07-22 10:10:00,21.91,21.92,21.89,21.91,1218104.062722737,8.3778,8.3816,8.3701,8.3778,1218104.0627
2013-07-22 10:20:00,21.9,21.92,21.9,21.92,880969.3513898789,8.3739,8.3816,8.3739,8.3816,880969.3514
2013-07-22 10:30:00,21.91,21.92,21.88,21.91,1013542.4091233072,8.3778,8.3816,8.3663,8.3778,1013542.4091
2013-07-22 10:40:00,21.91,21.92,21.89,21.9,1279638.869090045,8.3778,8.3816,8.3701,8.3739,1279638.8691
2013-07-22 10:50:00,21.9,21.94,21.89,21.93,1005464.480874317,8.3739,8.3892,8.3701,8.3854,1005464.4809
2013-07-22 11:00:00,21.92,21.94,21.91,21.92,1036350.6771204562,8.3816,8.3892,8.3778,8.3816,1036350.6771
2013-07-22 11:10:00,21.92,21.94,21.92,21.92,870990.7341411262,8.3816,8.3892,8.3816,8.3816,870990.7341
2013-07-22 11:20:00,21.92,22.01,21.92,22.0,822760.7507721549,8.3816,8.416,8.3816,8.4122,822760.7508
2013-07-22 11:30:00,22.0,22.03,21.99,22.0,684248.039914469,8.4122,8.4236,8.4083,8.4122,684248.0399
2013-07-22 11:40:00,22.0,22.04,22.0,22.0,433594.6780708007,8.4122,8.4275,8.4122,8.4122,433594.6781
2013-07-22 11:50:00,22.0,22.02,21.97,21.99,603706.3435495368,8.4122,8.4198,8.4007,8.4083,603706.3435
2013-07-22 12:00:00,21.99,22.02,21.99,22.01,391541.93395105726,8.4083,8.4198,8.4083,8.416,391541.934
2013-07-22 12:10:00,22.01,22.03,21.99,22.0,591589.4511760513,8.416,8.4236,8.4083,8.4122,591589.4512
2013-07-22 12:20:00,22.0,22.02,21.97,21.99,534568.7811831789,8.4122,8.4198,8.4007,8.4083,534568.7812
2013-07-22 12:30:00,21.99,21.99,21.89,21.91,966737.9425041578,8.4083,8.4083,8.3701,8.3778,966737.9425
2013-07-22 12:40:00,21.91,21.96,21.91,21.94,410073.6516987408,8.3778,8.3969,8.3778,8.3892,410073.6517
2013-07-22 12:50:00,21.94,21.97,21.94,21.95,272273.6992159658,8.3892,8.4007,8.3892,8.393,272273.6992
2013-07-22 13:00:00,21.95,21.95,21.94,21.95,224756.47422190543,8.393,8.393,8.3892,8.393,224756.4742
2013-07-22 13:10:00,21.95,21.96,21.93,21.93,341411.2615823236,8.393,8.3969,8.3854,8.3854,341411.2616
2013-07-22 13:20:00,21.93,21.94,21.92,21.92,399619.86220004753,8.3854,8.3892,8.3816,8.3816,399619.8622
2013-07-22 13:30:00,21.92,21.93,21.91,21.92,255880.256593015,8.3816,8.3854,8.3778,8.3816,255880.2566
2013-07-22 13:40:00,21.92,21.93,21.88,21.93,736992.159657876,8.3816,8.3854,8.3663,8.3854,736992.1597
2013-07-22 13:50:00,21.93,22.0,21.93,21.98,495842.2428130197,8.3854,8.4122,8.3854,8.4045,495842.2428
2013-07-22 14:00:00,21.99,21.99,21.94,21.95,592539.7956759325,8.4083,8.4083,8.3892,8.393,592539.7957
2013-07-22 14:10:00,21.95,21.98,21.93,21.97,484438.10881444527,8.393,8.4045,8.3854,8.4007,484438.1088
2013-07-22 14:20:00,21.97,21.99,21.97,21.99,440484.67569493945,8.4007,8.4083,8.4007,8.4083,440484.6757
2013-07-22 14:30:00,21.99,21.99,21.97,21.99,588025.6593014968,8.4083,8.4083,8.4007,8.4083,588025.6593
2013-07-22 14:40:00,21.99,22.05,21.98,22.0,797814.2076502732,8.4083,8.4313,8.4045,8.4122,797814.2077
2013-07-22 14:50:00,22.0,22.03,22.0,22.03,1603468.7574245664,8.4122,8.4236,8.4122,8.4236,1603468.7574
2013-07-22 15:00:00,22.03,22.08,22.02,22.07,472321.21644095983,8.4236,8.4428,8.4198,8.4389,472321.2164
2013-07-22 15:10:00,22.07,22.08,22.02,22.03,897837.9662627702,8.4389,8.4428,8.4198,8.4236,897837.9663
2013-07-22 15:20:00,22.02,22.07,22.02,22.06,387265.3837015918,8.4198,8.4389,8.4198,8.4351,387265.3837
2013-07-22 15:30:00,22.07,22.07,22.01,22.01,810406.2722736993,8.4389,8.4389,8.416,8.416,810406.2723
2013-07-22 15:40:00,22.01,22.03,22.0,22.02,721786.6476597767,8.416,8.4236,8.4122,8.4198,721786.6477
2013-07-22 15:50:00,22.02,22.04,21.98,22.02,2138512.710857686,8.4198,8.4275,8.4045,8.4198,2138512.7109
2013-07-23 09:30:00,22.05,22.08,21.98,22.02,1357329.531955334,8.4313,8.4428,8.4045,8.4198,1357329.532
2013-07-23 09:40:00,22.02,22.03,21.9,21.95,1246376.8115942029,8.4198,8.4236,8.3739,8.393,1246376.8116
2013-07-23 09:50:00,21.95,21.96,21.85,21.87,753385.6022808268,8.393,8.3969,8.3548,8.3625,753385.6023
2013-07-23 10:00:00,21.87,21.89,21.82,21.87,1331432.644333571,8.3625,8.3701,8.3433,8.3625,1331432.6443
2013-07-23 10:10:00,21.86,21.89,21.86,21.87,1097647.897362794,8.3586,8.3701,8.3586,8.3625,1097647.8974
2013-07-23 10:20:00,21.87,21.87,21.77,21.79,1285340.9360893324,8.3625,8.3625,8.3242,8.3319,1285340.9361
2013-07-23 10:30:00,21.8,21.82,21.74,21.82,922071.7510097412,8.3357,8.3433,8.3128,8.3433,922071.751
2013-07-23 10:40:00,21.82,21.84,21.79,21.8,365645.0463292944,8.3433,8.351,8.3319,8.3357,365645.0463
2013-07-23 10:50:00,21.81,21.82,21.79,21.79,350677.12045616534,8.3395,8.3433,8.3319,8.3319,350677.1205
2013-07-23 11:00:00,21.79,21.82,21.78,21.81,362556.4267046804,8.3319,8.3433,8.328,8.3395,362556.4267
2013-07-23 11:10:00,21.81,21.82,21.79,21.81,383226.4195770967,8.3395,8.3433,8.3319,8.3395,383226.4196
2013-07-23 11:20:00,21.82,21.82,21.77,21.77,401282.96507483965,8.3433,8.3433,8.3242,8.3242,401282.9651
2013-07-23 11:30:00,21.78,21.79,21.76,21.78,464956.0465668805,8.328,8.3319,8.3204,8.328,464956.0466
2013-07-23 11:40:00,21.78,21.79,21.77,21.78,429318.1278213352,8.328,8.3319,8.3242,8.328,429318.1278
2013-07-23 11:50:00,21.78,21.79,21.77,21.77,407222.6181990972,8.328,8.3319,8.3242,8.3242,407222.6182
2013-07-23 12:00:00,21.78,21.79,21.76,21.76,320978.85483487765,8.328,8.3319,8.3204,8.3204,320978.8548
2013-07-23 12:10:00,21.77,21.78,21.76,21.78,363981.9434545023,8.3242,8.328,8.3204,8.328,363981.9435
2013-07-23 12:20:00,21.78,21.79,21.76,21.78,497030.1734378712,8.328,8.3319,8.3204,8.328,497030.1734
2013-07-23 12:30:00,21.78,21.78,21.75,21.76,597766.6904252792,8.328,8.328,8.3166,8.3204,597766.6904
2013-07-23 12:40:00,21.76,21.76,21.74,21.75,229270.6105963412,8.3204,8.3204,8.3128,8.3166,229270.6106
2013-07-23 12:50:00,21.76,21.78,21.74,21.75,382988.8334521264,8.3204,8.328,8.3128,8.3166,382988.8335
2013-07-23 13:00:00,21.75,21.78,21.74,21.76,345212.6395818484,8.3166,8.328,8.3128,8.3204,345212.6396
2013-07-23 13:10:00,21.77,21.79,21.76,21.77,229983.3689712521,8.3242,8.3319,8.3204,8.3242,229983.369
2013-07-23 13:20:00,21.76,21.77,21.68,21.73,889284.8657638395,8.3204,8.3242,8.2898,8.3089,889284.8658
2013-07-23 13:30:00,21.73,21.75,21.72,21.73,450225.7068187218,8.3089,8.3166,8.3051,8.3089,450225.7068
2013-07-23 13:40:00,21.73,21.74,21.72,21.73,512948.4438108815,8.3089,8.3128,8.3051,8.3089,512948.4438
2013-07-23 13:50:00,21.73,21.74,21.71,21.72,282727.48871465906,8.3089,8.3128,8.3013,8.3051,282727.4887
2013-07-23 14:00:00,21.72,21.73,21.7,21.71,522927.0610596341,8.3051,8.3089,8.2975,8.3013,522927.0611
2013-07-23 14:10:00,21.71,21.72,21.69,21.69,363744.357329532,8.3013,8.3051,8.2936,8.2936,363744.3573
2013-07-23 14:20:00,21.69,21.74,21.69,21.72,530767.4031836541,8.2936,8.3128,8.2936,8.3051,530767.4032
2013-07-23 14:30:00,21.71,21.73,21.7,21.71,349726.77595628414,8.3013,8.3089,8.2975,8.3013,349726.776
2013-07-23 14:40:00,21.71,21.74,21.71,21.74,769541.4587788073,8.3013,8.3128,8.3013,8.3128,769541.4588
2013-07-23 14:50:00,21.74,21.76,21.73,21.75,515561.8911855548,8.3128,8.3204,8.3089,8.3166,515561.8912
2013-07-23 15:00:00,21.76,21.79,21.75,21.79,459253.97956759325,8.3204,8.3319,8.3166,8.3319,459253.9796
2013-07-23 15:10:00,21.79,21.82,21.76,21.77,519125.6830601093,8.3319,8.3433,8.3204,8.3242,519125.6831
2013-07-23 15:20:00,21.77,21.78,21.76,21.77,348776.43145640293,8.3242,8.328,8.3204,8.3242,348776.4315
2013-07-23 15:30:00,21.77,21.79,21.76,21.77,910667.6170111664,8.3242,8.3319,8.3204,8.3242,910667.617
2013-07-23 15:40:00,21.77,21.78,21.7,21.72,792587.3129009266,8.3242,8.328,8.2975,8.3051,792587.3129
2013-07-23 15:50:00,21.71,21.75,21.69,21.74,2091708.2442385368,8.3013,8.3166,8.2936,8.3128,2091708.2442
2013-07-24 09:30:00,21.72,21.87,21.72,21.84,3039439.2967450703,8.3051,8.3625,8.3051,8.351,3039439.2967
2013-07-24 09:40:00,21.84,21.98,21.83,21.92,2588500.8315514373,8.351,8.4045,8.3472,8.3816,2588500.8316
2013-07-24 09:50:00,21.92,21.95,21.89,21.92,1346638.1563316702,8.3816,8.393,8.3701,8.3816,1346638.1563
2013-07-24 10:00:00,21.92,21.95,21.9,21.92,1136849.607982894,8.3816,8.393,8.3739,8.3816,1136849.608
2013-07-24 10:10:00,21.92,21.96,21.87,21.94,1459491.5656925635,8.3816,8.3969,8.3625,8.3892,1459491.5657
2013-07-24 10:20:00,21.94,21.95,21.88,21.91,2086006.1772392488,8.3892,8.393,8.3663,8.3778,2086006.1772
2013-07-24 10:30:00,21.91,21.92,21.84,21.87,1305298.1705868377,8.3778,8.3816,8.351,8.3625,1305298.1706
2013-07-24 10:40:00,21.87,21.92,21.87,21.89,1380137.7999524828,8.3625,8.3816,8.3625,8.3701,1380137.8
2013-07-24 10:50:00,21.89,21.92,21.88,21.91,778807.3176526491,8.3701,8.3816,8.3663,8.3778,778807.3177
2013-07-24 11:00:00,21.91,21.92,21.89,21.9,184366.8329769541,8.3778,8.3816,8.3701,8.3739,184366.833
2013-07-24 11:10:00,21.9,21.93,21.9,21.91,328106.4385839867,8.3739,8.3854,8.3739,8.3778,328106.4386
2013-07-24 11:20:00,21.91,22.01,21.91,21.97,1116417.2012354478,8.3778,8.416,8.3778,8.4007,1116417.2012
2013-07-24 11:30:00,21.97,22.0,21.96,21.99,1062247.5647422192,8.4007,8.4122,8.3969,8.4083,1062247.5647
2013-07-24 11:40:00,21.99,22.04,21.98,22.0,742931.8127821336,8.4083,8.4275,8.4045,8.4122,742931.8128
2013-07-24 11:50:00,22.0,22.02,21.93,21.93,303872.6538370159,8.4122,8.4198,8.3854,8.3854,303872.6538
2013-07-24 12:00:00,21.93,21.96,21.92,21.92,731527.678783559,8.3854,8.3969,8.3816,8.3816,731527.6788
2013-07-24 12:10:00,21.92,21.93,21.9,21.92,774293.1812782134,8.3816,8.3854,8.3739,8.3816,774293.1813
2013-07-24 12:20:00,21.92,21.92,21.88,21.89,588738.4176764077,8.3816,8.3816,8.3663,8.3701,588738.4177
2013-07-24 12:30:00,21.89,21.92,21.89,21.91,664053.2192919934,8.3701,8.3816,8.3701,8.3778,664053.2193
2013-07-24 12:40:00,21.91,21.91,21.89,21.89,464243.2881919696,8.3778,8.3778,8.3701,8.3701,464243.2882
2013-07-24 12:50:00,21.89,21.91,21.89,21.89,323829.88833452127,8.3701,8.3778,8.3701,8.3701,323829.8883
2013-07-24 13:00:00,21.89,21.91,21.88,21.91,756236.6357804704,8.3701,8.3778,8.3663,8.3778,756236.6358
2013-07-24 13:10:00,21.91,21.91,21.87,21.89,653124.2575433595,8.3778,8.3778,8.3625,8.3701,653124.2575
2013-07-24 13:20:00,21.89,21.9,21.85,21.85,406034.6875742457,8.3701,8.3739,8.3548,8.3548,406034.6876
2013-07-24 13:30:00,21.85,21.9,21.85,21.89,616060.8220479924,8.3548,8.3739,8.3548,8.3701,616060.822
2013-07-24 13:40:00,21.89,21.9,21.88,21.89,485863.62556426704,8.3701,8.3739,8.3663,8.3701,485863.6256
2013-07-24 13:50:00,21.89,21.91,21.88,21.89,2204561.65359943,8.3701,8.3778,8.3663,8.3701,2204561.6536
2013-07-24 14:00:00,21.89,21.9,21.88,21.9,783559.0401520551,8.3701,8.3739,8.3663,8.3739,783559.0402
2013-07-24 14:10:00,21.89,21.95,21.89,21.93,522689.4749346639,8.3701,8.393,8.3701,8.3854,522689.4749
2013-07-24 14:20:00,21.93,21.93,21.89,21.93,540508.4343074365,8.3854,8.3854,8.3701,8.3854,540508.4343
2013-07-24 14:30:00,21.93,21.95,21.91,21.92,298883.3452126396,8.3854,8.393,8.3778,8.3816,298883.3452
2013-07-24 14:40:00,21.92,21.94,21.91,21.94,372297.4578284628,8.3816,8.3892,8.3778,8.3892,372297.4578
2013-07-24 14:50:00,21.94,22.01,21.94,22.0,519838.4414350202,8.3892,8.416,8.3892,8.4122,519838.4414
2013-07-24 15:00:00,22.0,22.0,21.94,21.95,727488.714659064,8.4122,8.4122,8.3892,8.393,727488.7147
2013-07-24 15:10:00,21.94,21.96,21.92,21.92,615823.2359230221,8.3892,8.3969,8.3816,8.3816,615823.2359
2013-07-24 15:20:00,21.93,21.98,21.92,21.97,597053.9320503683,8.3854,8.4045,8.3816,8.4007,597053.9321
2013-07-24 15:30:00,21.97,21.97,21.91,21.92,456402.9460679496,8.4007,8.4007,8.3778,8.3816,456402.9461
2013-07-24 15:40:00,21.92,21.97,21.92,21.94,584224.281301972,8.3816,8.4007,8.3816,8.3892,584224.2813
2013-07-24 15:50:00,21.94,21.95,21.9,21.93,1706581.1356616777,8.3892,8.393,8.3739,8.3854,1706581.1357
2013-07-25 09:30:00,21.89,21.98,21.84,21.95,1595866.0014255168,8.3701,8.4045,8.351,8.393,1595866.0014
2013-07-25 09:40:00,21.95,21.96,21.75,21.8,1657875.9800427656,8.393,8.3969,8.3166,8.3357,1657875.98
2013-07-25 09:50:00,21.8,21.83,21.69,21.7,1514611.5466856735,8.3357,8.3472,8.2936,8.2975,1514611.5467
2013-07-25 10:00:00,21.7,21.75,21.66,21.71,1092183.416488477,8.2975,8.3166,8.2822,8.3013,1092183.4165
2013-07-25 10:10:00,21.71,21.84,21.71,21.82,779995.2482775006,8.3013,8.351,8.3013,8.3433,779995.2483
2013-07-25 10:20:00,21.82,21.83,21.71,21.71,560228.0826799715,8.3433,8.3472,8.3013,8.3013,560228.0827
2013-07-25 10:30:00,21.71,21.71,21.66,21.68,923259.6816345926,8.3013,8.3013,8.2822,8.2898,923259.6816
2013-07-25 10:40:00,21.68,21.73,21.68,21.68,558089.8075552388,8.2898,8.3089,8.2898,8.2898,558089.8076
2013-07-25 10:50:00,21.69,21.71,21.67,21.68,524114.9916844856,8.2936,8.3013,8.286,8.2898,524114.9917
2013-07-25 11:00:00,21.68,21.68,21.65,21.66,614160.13304823,8.2898,8.2898,8.2783,8.2822,614160.133
2013-07-25 11:10:00,21.66,21.66,21.64,21.66,329056.7830838679,8.2822,8.2822,8.2745,8.2822,329056.7831
2013-07-25 11:20:00,21.65,21.66,21.6,21.61,466856.7355666429,8.2783,8.2822,8.2592,8.263,466856.7356
2013-07-25 11:30:00,21.61,21.67,21.6,21.65,539558.0898075552,8.263,8.286,8.2592,8.2783,539558.0898
2013-07-25 11:40:00,21.65,21.66,21.6,21.62,364932.2879543835,8.2783,8.2822,8.2592,8.2669,364932.288
2013-07-25 11:50:00,21.62,21.65,21.61,21.62,268472.321216441,8.2669,8.2783,8.263,8.2669,268472.3212
2013-07-25 12:00:00,21.62,21.65,21.62,21.65,228557.85222143028,8.2669,8.2783,8.2669,8.2783,228557.8522
2013-07-25 12:10:00,21.65,21.69,21.64,21.68,349726.77595628414,8.2783,8.2936,8.2745,8.2898,349726.776
2013-07-25 12:20:00,21.69,21.73,21.68,21.7,377049.1803278689,8.2936,8.3089,8.2898,8.2975,377049.1803
2013-07-25 12:30:00,21.7,21.71,21.68,21.7,318840.57971014496,8.2975,8.3013,8.2898,8.2975,318840.5797
2013-07-25 12:40:00,21.7,21.76,21.7,21.73,469470.1829413162,8.2975,8.3204,8.2975,8.3089,469470.1829
2013-07-25 12:50:00,21.73,21.77,21.72,21.75,444998.8120693752,8.3089,8.3242,8.3051,8.3166,444998.8121
2013-07-25 13:00:00,21.75,21.76,21.73,21.74,254454.73984319315,8.3166,8.3204,8.3089,8.3128,254454.7398
2013-07-25 13:10:00,21.74,21.74,21.71,21.71,175338.56022808267,8.3128,8.3128,8.3013,8.3013,175338.5602
2013-07-25 13:20:00,21.71,21.73,21.7,21.73,167260.63197909243,8.3013,8.3089,8.2975,8.3089,167260.632
2013-07-25 13:30:00,21.73,21.74,21.72,21.72,220717.5100974104,8.3089,8.3128,8.3051,8.3051,220717.5101
2013-07-25 13:40:00,21.72,21.73,21.69,21.72,280589.2135899264,8.3051,8.3089,8.2936,8.3051,280589.2136
2013-07-25 13:50:00,21.72,21.72,21.69,21.7,231884.0579710145,8.3051,8.3051,8.2936,8.2975,231884.058
2013-07-25 14:00:00,21.7,21.75,21.7,21.75,290567.83083867904,8.2975,8.3166,8.2975,8.3166,290567.8308
2013-07-25 14:10:00,21.75,21.75,21.74,21.74,348538.84533143265,8.3166,8.3166,8.3128,8.3128,348538.8453
2013-07-25 14:20:00,21.74,21.74,21.71,21.72,312188.16821097647,8.3128,8.3128,8.3013,8.3051,312188.1682
2013-07-25 14:30:00,21.72,21.72,21.69,21.69,191494.4167260632,8.3051,8.3051,8.2936,8.2936,191494.4167
2013-07-25 14:40:00,21.69,21.69,21.66,21.67,338797.81420765026,8.2936,8.2936,8.2822,8.286,338797.8142
2013-07-25 14:50:00,21.67,21.7,21.66,21.68,506533.6184366833,8.286,8.2975,8.2822,8.2898,506533.6184
2013-07-25 15:00:00,21.67,21.68,21.67,21.68,707293.8940365883,8.286,8.2898,8.286,8.2898,707293.894
2013-07-25 15:10:00,21.68,21.68,21.64,21.64,646234.2599192207,8.2898,8.2898,8.2745,8.2745,646234.2599
2013-07-25 15:20:00,21.65,21.66,21.63,21.64,712758.3749109053,8.2783,8.2822,8.2707,8.2745,712758.3749
2013-07-25 15:30:00,21.64,21.68,21.64,21.67,825611.7842717986,8.2745,8.2898,8.2745,8.286,825611.7843
2013-07-25 15:40:00,21.66,21.68,21.63,21.68,1030886.1962461392,8.2822,8.2898,8.2707,8.2898,1030886.1962
2013-07-25 15:50:00,21.68,21.71,21.67,21.68,1396293.6564504632,8.2898,8.3013,8.286,8.2898,1396293.6565
2013-07-26 09:30:00,21.64,21.65,21.47,21.52,1370159.1827037302,8.2745,8.2783,8.2095,8.2286,1370159.1827
2013-07-26 09:40:00,21.52,21.54,21.47,21.53,1283202.6609645998,8.2286,8.2363,8.2095,8.2325,1283202.661
2013-07-26 09:50:00,21.53,21.54,21.48,21.52,693751.484913281,8.2325,8.2363,8.2133,8.2286,693751.4849
2013-07-26 10:00:00,21.51,21.53,21.43,21.5,1603943.9296745071,8.2248,8.2325,8.1942,8.221,1603943.9297
2013-07-26 10:10:00,21.5,21.56,21.47,21.55,1200285.1033499644,8.221,8.2439,8.2095,8.2401,1200285.1033
2013-07-26 10:20:00,21.55,21.62,21.54,21.6,601092.8961748634,8.2401,8.2669,8.2363,8.2592,601092.8962
2013-07-26 10:30:00,21.6,21.6,21.55,21.59,394630.5535756712,8.2592,8.2592,8.2401,8.2554,394630.5536
2013-07-26 10:40:00,21.59,21.67,21.54,21.55,608933.2382988833,8.2554,8.286,8.2363,8.2401,608933.2383
2013-07-26 10:50:00,21.55,21.59,21.5,21.58,947018.2941316228,8.2401,8.2554,8.221,8.2516,947018.2941
2013-07-26 11:00:00,21.58,21.58,21.52,21.55,879068.6623901165,8.2516,8.2516,8.2286,8.2401,879068.6624
2013-07-26 11:10:00,21.55,21.69,21.55,21.67,503682.5849370397,8.2401,8.2936,8.2401,8.286,503682.5849
2013-07-26 11:20:00,21.67,21.79,21.65,21.78,770729.3894036588,8.286,8.3319,8.2783,8.328,770729.3894
2013-07-26 11:30:00,21.79,21.82,21.78,21.79,740555.9515324305,8.3319,8.3433,8.328,8.3319,740555.9515
2013-07-26 11:40:00,21.78,21.89,21.78,21.88,758374.9109052032,8.328,8.3701,8.328,8.3663,758374.9109
2013-07-26 11:50:00,21.88,21.9,21.86,21.87,1076027.5599904966,8.3663,8.3739,8.3586,8.3625,1076027.56
2013-07-26 12:00:00,21.87,21.89,21.85,21.88,391304.347826087,8.3625,8.3701,8.3548,8.3663,391304.3478
2013-07-26 12:10:00,21.88,21.89,21.83,21.83,320266.09645996673,8.3663,8.3701,8.3472,8.3472,320266.0965
2013-07-26 12:20:00,21.84,21.87,21.83,21.87,386077.4530767403,8.351,8.3625,8.3472,8.3625,386077.4531
2013-07-26 12:30:00,21.87,21.88,21.86,21.87,238536.46947018296,8.3625,8.3663,8.3586,8.3625,238536.4695
2013-07-26 12:40:00,21.87,21.88,21.81,21.82,421952.9579472559,8.3625,8.3663,8.3395,8.3433,421952.9579
2013-07-26 12:50:00,21.82,21.87,21.8,21.84,411736.7545735329,8.3433,8.3625,8.3357,8.351,411736.7546
2013-07-26 13:00:00,21.84,21.85,21.81,21.83,326680.9218341649,8.351,8.3548,8.3395,8.3472,326680.9218
2013-07-26 13:10:00,21.84,21.89,21.83,21.88,447374.67331907817,8.351,8.3701,8.3472,8.3663,447374.6733
2013-07-26 13:20:00,21.88,21.95,21.87,21.92,746258.0185317177,8.3663,8.393,8.3625,8.3816,746258.0185
2013-07-26 13:30:00,21.92,21.95,21.91,21.95,1052506.533618437,8.3816,8.393,8.3778,8.393,1052506.5336
2013-07-26 13:40:00,21.95,21.98,21.9,21.98,598241.8626752198,8.393,8.4045,8.3739,8.4045,598241.8627
2013-07-26 13:50:00,21.98,22.01,21.98,22.0,745070.0879068662,8.4045,8.416,8.4045,8.4122,745070.0879
2013-07-26 14:00:00,22.0,22.0,21.97,21.99,375148.4913281064,8.4122,8.4122,8.4007,8.4083,375148.4913
2013-07-26 14:10:00,21.99,22.0,21.98,21.99,389403.65882632456,8.4083,8.4122,8.4045,8.4083,389403.6588
2013-07-26 14:20:00,21.99,22.0,21.94,21.94,392967.4507008791,8.4083,8.4122,8.3892,8.3892,392967.4507
2013-07-26 14:30:00,21.94,22.03,21.94,22.0,514611.5466856736,8.3892,8.4236,8.3892,8.4122,514611.5467
2013-07-26 14:40:00,22.0,22.04,21.98,22.0,440722.2618199097,8.4122,8.4275,8.4045,8.4122,440722.2618
2013-07-26 14:50:00,22.0,22.03,22.0,22.01,280589.2135899264,8.4122,8.4236,8.4122,8.416,280589.2136
2013-07-26 15:00:00,22.01,22.03,21.99,22.03,491565.6925635543,8.416,8.4236,8.4083,8.4236,491565.6926
2013-07-26 15:10:00,22.03,22.06,22.03,22.04,857685.9111427893,8.4236,8.4351,8.4236,8.4275,857685.9111
2013-07-26 15:20:00,22.03,22.04,22.0,22.0,485388.45331432647,8.4236,8.4275,8.4122,8.4122,485388.4533
2013-07-26 15:30:00,22.01,22.01,21.97,22.01,604419.1019244476,8.416,8.416,8.4007,8.416,604419.1019
2013-07-26 15:40:00,22.01,22.03,22.01,22.01,835827.9876455215,8.416,8.4236,8.416,8.416,835827.9876
2013-07-26 15:50:00,22.01,22.03,21.97,21.99,2034687.574245664,8.416,8.4236,8.4007,8.4083,2034687.5742
2013-07-29 09:30:00,21.93,22.0,21.89,21.95,809931.1000237586,8.3854,8.4122,8.3701,8.393,809931.1
2013-07-29 09:40:00,21.95,22.06,21.91,21.96,765502.4946543123,8.393,8.4351,8.3778,8.3969,765502.4947
2013-07-29 09:50:00,21.96,22.11,21.95,22.07,762176.288904728,8.3969,8.4542,8.393,8.4389,762176.2889
2013-07-29 10:00:00,22.06,22.06,21.93,21.98,938465.193632692,8.4351,8.4351,8.3854,8.4045,938465.1936
2013-07-29 10:10:00,21.98,22.0,21.87,21.9,576621.5253029224,8.4045,8.4122,8.3625,8.3739,576621.5253
2013-07-29 10:20:00,21.9,22.0,21.88,21.93,483725.3504395344,8.3739,8.4122,8.3663,8.3854,483725.3504
2013-07-29 10:30:00,21.93,21.93,21.86,21.92,423616.060822048,8.3854,8.3854,8.3586,8.3816,423616.0608
2013-07-29 10:40:00,21.92,21.92,21.88,21.9,175576.146353053,8.3816,8.3816,8.3663,8.3739,175576.1464
2013-07-29 10:50:00,21.9,21.9,21.87,21.87,227607.50772154907,8.3739,8.3739,8.3625,8.3625,227607.5077
2013-07-29 11:00:00,21.87,21.87,21.8,21.81,362556.4267046804,8.3625,8.3625,8.3357,8.3395,362556.4267
2013-07-29 11:10:00,21.81,21.82,21.76,21.77,686623.901164172,8.3395,8.3433,8.3204,8.3242,686623.9012
2013-07-29 11:20:00,21.77,21.77,21.69,21.7,762889.0472796389,8.3242,8.3242,8.2936,8.2975,762889.0473
2013-07-29 11:30:00,21.69,21.76,21.68,21.71,345450.22570681875,8.2936,8.3204,8.2898,8.3013,345450.2257
2013-07-29 11:40:00,21.71,21.73,21.68,21.73,334283.6778332146,8.3013,8.3089,8.2898,8.3089,334283.6778
2013-07-29 11:50:00,21.73,21.76,21.71,21.73,259681.6345925398,8.3089,8.3204,8.3013,8.3089,259681.6346
2013-07-29 12:00:00,21.73,21.77,21.72,21.75,202423.3784746971,8.3089,8.3242,8.3051,8.3166,202423.3785
2013-07-29 12:10:00,21.75,21.75,21.71,21.73,204799.2397244001,8.3166,8.3166,8.3013,8.3089,204799.2397
2013-07-29 12:20:00,21.72,21.75,21.72,21.72,208363.03159895464,8.3051,8.3166,8.3051,8.3051,208363.0316
2013-07-29 12:30:00,21.72,21.77,21.72,21.76,287479.2112140651,8.3051,8.3242,8.3051,8.3204,287479.2112
2013-07-29 12:40:00,21.76,21.78,21.74,21.74,356854.3597053932,8.3204,8.328,8.3128,8.3128,356854.3597
2013-07-29 12:50:00,21.74,21.76,21.71,21.73,365169.87407935376,8.3128,8.3204,8.3013,8.3089,365169.8741
2013-07-29 13:00:00,21.73,21.76,21.71,21.76,337609.8835827988,8.3089,8.3204,8.3013,8.3204,337609.8836
2013-07-29 13:10:00,21.76,21.77,21.74,21.77,174388.21572820147,8.3204,8.3242,8.3128,8.3242,174388.2157
2013-07-29 13:20:00,21.76,21.77,21.72,21.73,288191.969588976,8.3204,8.3242,8.3051,8.3089,288191.9696
2013-07-29 13:30:00,21.73,21.73,21.71,21.71,340936.089332383,8.3089,8.3089,8.3013,8.3013,340936.0893
2013-07-29 13:40:00,21.71,21.73,21.7,21.72,359705.3932050368,8.3013,8.3089,8.2975,8.3051,359705.3932
2013-07-29 13:50:00,21.72,21.73,21.71,21.71,206699.9287241625,8.3051,8.3089,8.3013,8.3013,206699.9287
2013-07-29 14:00:00,21.71,21.75,21.71,21.75,229508.19672131148,8.3013,8.3166,8.3013,8.3166,229508.1967
2013-07-29 14:10:00,21.75,21.78,21.75,21.78,245426.4670943217,8.3166,8.328,8.3166,8.328,245426.4671
2013-07-29 14:20:00,21.78,21.8,21.77,21.8,188405.79710144928,8.328,8.3357,8.3242,8.3357,188405.7971
2013-07-29 14:30:00,21.79,21.8,21.78,21.78,299833.6897125208,8.3319,8.3357,8.328,8.328,299833.6897
2013-07-29 14:40:00,21.78,21.81,21.78,21.8,275362.3188405797,8.328,8.3395,8.328,8.3357,275362.3188
2013-07-29 14:50:00,21.8,21.81,21.78,21.79,214065.09859824184,8.3357,8.3395,8.328,8.3319,214065.0986
2013-07-29 15:00:00,21.78,21.79,21.76,21.76,344737.4673319078,8.328,8.3319,8.3204,8.3204,344737.4673
2013-07-29 15:10:00,21.76,21.76,21.72,21.73,404846.7569493942,8.3204,8.3204,8.3051,8.3089,404846.7569
2013-07-29 15:20:00,21.73,21.75,21.72,21.74,323117.12995961035,8.3089,8.3166,8.3051,8.3128,323117.13
2013-07-29 15:30:00,21.74,21.75,21.73,21.74,380612.9722024234,8.3128,8.3166,8.3089,8.3128,380612.9722
2013-07-29 15:40:00,21.74,21.76,21.72,21.76,721549.0615348064,8.3128,8.3204,8.3051,8.3204,721549.0615
2013-07-29 15:50:00,21.76,21.76,21.72,21.74,1606794.9631741506,8.3204,8.3204,8.3051,8.3128,1606794.9632
2013-07-30 09:30:00,21.88,21.93,21.76,21.82,786172.4875267284,8.3663,8.3854,8.3204,8.3433,786172.4875
2013-07-30 09:40:00,21.82,21.84,21.76,21.76,398431.931575196,8.3433,8.351,8.3204,8.3204,398431.9316
2013-07-30 09:50:00,21.76,21.79,21.72,21.78,443098.1230696127,8.3204,8.3319,8.3051,8.328,443098.1231
2013-07-30 10:00:00,21.77,21.78,21.74,21.77,485626.0394392968,8.3242,8.328,8.3128,8.3242,485626.0394
2013-07-30 10:10:00,21.77,21.81,21.76,21.79,416013.3048229984,8.3242,8.3395,8.3204,8.3319,416013.3048
2013-07-30 10:20:00,21.78,21.87,21.78,21.87,553338.0850558328,8.328,8.3625,8.328,8.3625,553338.0851
2013-07-30 10:30:00,21.87,21.89,21.84,21.85,302922.3093371347,8.3625,8.3701,8.351,8.3548,302922.3093
2013-07-30 10:40:00,21.85,21.89,21.84,21.84,285578.5222143027,8.3548,8.3701,8.351,8.351,285578.5222
2013-07-30 10:50:00,21.84,21.87,21.83,21.87,478260.8695652174,8.351,8.3625,8.3472,8.3625,478260.8696
2013-07-30 11:00:00,21.87,21.88,21.84,21.88,438583.986695177,8.3625,8.3663,8.351,8.3663,438583.9867
2013-07-30 11:10:00,21.87,21.9,21.85,21.89,385364.6947018294,8.3625,8.3739,8.3548,8.3701,385364.6947
2013-07-30 11:20:00,21.89,21.92,21.88,21.92,271085.76859111426,8.3701,8.3816,8.3663,8.3816,271085.7686
2013-07-30 11:30:00,21.92,21.93,21.9,21.93,376098.8358279877,8.3816,8.3854,8.3739,8.3854,376098.8358
2013-07-30 11:40:00,21.93,21.93,21.88,21.9,371584.6994535519,8.3854,8.3854,8.3663,8.3739,371584.6995
2013-07-30 11:50:00,21.9,21.9,21.87,21.88,208838.20384889524,8.3739,8.3739,8.3625,8.3663,208838.2038
2013-07-30 12:00:00,21.88,21.91,21.87,21.89,410548.8239486814,8.3663,8.3778,8.3625,8.3701,410548.8239
2013-07-30 12:10:00,21.89,21.89,21.87,21.88,435495.3670705631,8.3701,8.3701,8.3625,8.3663,435495.3671
2013-07-30 12:20:00,21.87,21.89,21.84,21.87,437633.64219529583,8.3625,8.3701,8.351,8.3625,437633.6422
2013-07-30 12:30:00,21.87,21.87,21.84,21.84,371109.5272036113,8.3625,8.3625,8.351,8.351,371109.5272
2013-07-30 12:40:00,21.84,21.87,21.83,21.85,651461.1546685674,8.351,8.3625,8.3472,8.3548,651461.1547
2013-07-30 12:50:00,21.86,21.87,21.84,21.85,204799.2397244001,8.3586,8.3625,8.351,8.3548,204799.2397
2013-07-30 13:00:00,21.85,21.86,21.83,21.83,162508.90947968638,8.3548,8.3586,8.3472,8.3472,162508.9095
2013-07-30 13:10:00,21.84,21.84,21.81,21.82,444048.467569494,8.351,8.351,8.3395,8.3433,444048.4676
2013-07-30 13:20:00,21.82,21.84,21.79,21.79,206224.7564742219,8.3433,8.351,8.3319,8.3319,206224.7565
2013-07-30 13:30:00,21.79,21.84,21.78,21.84,854834.8776431456,8.3319,8.351,8.328,8.351,854834.8776
2013-07-30 13:40:00,21.83,21.84,21.79,21.82,196483.72535043955,8.3472,8.351,8.3319,8.3433,196483.7254
2013-07-30 13:50:00,21.82,21.83,21.79,21.81,333333.3333333333,8.3433,8.3472,8.3319,8.3395,333333.3333
2013-07-30 14:00:00,21.81,21.81,21.79,21.8,205511.998099311,8.3395,8.3395,8.3319,8.3357,205511.9981
2013-07-30 14:10:00,21.81,21.84,21.8,21.84,292943.692088382,8.3395,8.351,8.3357,8.351,292943.6921
2013-07-30 14:20:00,21.84,21.85,21.82,21.85,433832.26419577096,8.351,8.3548,8.3433,8.3548,433832.2642
2013-07-30 14:30:00,21.85,21.87,21.84,21.86,417913.9938227608,8.3548,8.3625,8.351,8.3586,417913.9938
2013-07-30 14:40:00,21.86,21.88,21.85,21.87,379900.21382751246,8.3586,8.3663,8.3548,8.3625,379900.2138
2013-07-30 14:50:00,21.87,21.89,21.84,21.86,328581.6108339273,8.3625,8.3701,8.351,8.3586,328581.6108
2013-07-30 15:00:00,21.85,21.89,21.84,21.87,443810.8814445236,8.3548,8.3701,8.351,8.3625,443810.8814
2013-07-30 15:10:00,21.87,21.9,21.87,21.87,567593.2525540509,8.3625,8.3739,8.3625,8.3625,567593.2526
2013-07-30 15:20:00,21.87,21.89,21.86,21.89,401520.55119980994,8.3625,8.3701,8.3586,8.3701,401520.5512
2013-07-30 15:30:00,21.89,21.89,21.87,21.88,404371.5846994536,8.3701,8.3701,8.3625,8.3663,404371.5847
2013-07-30 15:40:00,21.88,21.92,21.86,21.87,703730.1021620338,8.3663,8.3816,8.3586,8.3625,703730.1022
2013-07-30 15:50:00,21.87,21.89,21.84,21.88,1560703.254929912,8.3625,8.3701,8.351,8.3663,1560703.2549
2013-07-31 09:30:00,21.96,21.96,21.89,21.92,534806.3673081492,8.3969,8.3969,8.3701,8.3816,534806.3673
2013-07-31 09:40:00,21.93,21.95,21.89,21.91,383701.5918270373,8.3854,8.393,8.3701,8.3778,383701.5918
2013-07-31 09:50:00,21.91,21.92,21.82,21.83,578759.800427655,8.3778,8.3816,8.3433,8.3472,578759.8004
2013-07-31 10:00:00,21.83,21.84,21.74,21.75,568306.0109289618,8.3472,8.351,8.3128,8.3166,568306.0109
2013-07-31 10:10:00,21.74,21.76,21.68,21.74,923259.6816345926,8.3128,8.3204,8.2898,8.3128,923259.6816
2013-07-31 10:20:00,21.74,21.81,21.71,21.8,365407.4602043241,8.3128,8.3395,8.3013,8.3357,365407.4602
2013-07-31 10:30:00,21.8,21.86,21.79,21.82,666191.494416726,8.3357,8.3586,8.3319,8.3433,666191.4944
2013-07-31 10:40:00,21.82,21.86,21.8,21.84,375861.24970301735,8.3433,8.3586,8.3357,8.351,375861.2497
2013-07-31 10:50:00,21.84,21.84,21.79,21.81,274411.9743406985,8.351,8.351,8.3319,8.3395,274411.9743
2013-07-31 11:00:00,21.81,21.83,21.79,21.79,132097.88548348777,8.3395,8.3472,8.3319,8.3319,132097.8855
2013-07-31 11:10:00,21.79,21.81,21.79,21.81,228557.85222143028,8.3319,8.3395,8.3319,8.3395,228557.8522
2013-07-31 11:20:00,21.81,21.84,21.79,21.79,234022.3330957472,8.3395,8.351,8.3319,8.3319,234022.3331
2013-07-31 11:30:00,21.79,21.83,21.79,21.8,172012.35447849846,8.3319,8.3472,8.3319,8.3357,172012.3545
2013-07-31 11:40:00,21.81,21.82,21.79,21.79,207412.68709907343,8.3395,8.3433,8.3319,8.3319,207412.6871
2013-07-31 11:50:00,21.79,21.81,21.76,21.77,301259.2064623426,8.3319,8.3395,8.3204,8.3242,301259.2065
2013-07-31 12:00:00,21.77,21.77,21.68,21.68,701354.2409123307,8.3242,8.3242,8.2898,8.2898,701354.2409
2013-07-31 12:10:00,21.68,21.73,21.68,21.71,478023.2834402471,8.2898,8.3089,8.2898,8.3013,478023.2834
2013-07-31 12:20:00,21.71,21.71,21.68,21.71,230458.5412211927,8.3013,8.3013,8.2898,8.3013,230458.5412
2013-07-31 12:30:00,21.71,21.72,21.68,21.69,395343.3119505821,8.3013,8.3051,8.2898,8.2936,395343.312
2013-07-31 12:40:00,21.69,21.7,21.66,21.66,526253.2668092183,8.2936,8.2975,8.2822,8.2822,526253.2668
2013-07-31 12:50:00,21.66,21.71,21.66,21.71,316702.3045854122,8.2822,8.3013,8.2822,8.3013,316702.3046
2013-07-31 13:00:00,21.7,21.73,21.7,21.72,418626.7521976717,8.2975,8.3089,8.2975,8.3051,418626.7522
2013-07-31 13:10:00,21.72,21.76,21.71,21.75,237110.95272036115,8.3051,8.3204,8.3013,8.3166,237110.9527
2013-07-31 13:20:00,21.75,21.75,21.73,21.74,98835.82798764552,8.3166,8.3166,8.3089,8.3128,98835.828
2013-07-31 13:30:00,21.74,21.74,21.71,21.72,157757.18698028036,8.3128,8.3128,8.3013,8.3051,157757.187
2013-07-31 13:40:00,21.73,21.74,21.72,21.72,110002.3758612497,8.3089,8.3128,8.3051,8.3051,110002.3759
2013-07-31 13:50:00,21.72,21.73,21.69,21.71,191256.8306010929,8.3051,8.3089,8.2936,8.3013,191256.8306
2013-07-31 14:00:00,21.71,21.77,21.7,21.71,288667.14183891664,8.3013,8.3242,8.2975,8.3013,288667.1418
2013-07-31 14:10:00,21.71,21.74,21.63,21.68,459253.97956759325,8.3013,8.3128,8.2707,8.2898,459253.9796
2013-07-31 14:20:00,21.68,21.76,21.68,21.75,283677.83321454027,8.2898,8.3204,8.2898,8.3166,283677.8332
2013-07-31 14:30:00,21.76,21.8,21.75,21.78,308624.37633642193,8.3204,8.3357,8.3166,8.328,308624.3763
2013-07-31 14:40:00,21.79,21.88,21.79,21.86,1099548.5863625566,8.3319,8.3663,8.3319,8.3586,1099548.5864
2013-07-31 14:50:00,21.86,21.88,21.85,21.88,476360.180565455,8.3586,8.3663,8.3548,8.3663,476360.1806
2013-07-31 15:00:00,21.88,21.88,21.82,21.82,304347.82608695654,8.3663,8.3663,8.3433,8.3433,304347.8261
2013-07-31 15:10:00,21.82,21.84,21.8,21.8,220004.7517224994,8.3433,8.351,8.3357,8.3357,220004.7517
2013-07-31 15:20:00,21.8,21.84,21.79,21.84,336421.9529579473,8.3357,8.351,8.3319,8.351,336421.953
2013-07-31 15:30:00,21.84,21.84,21.78,21.79,316702.3045854122,8.351,8.351,8.328,8.3319,316702.3046
2013-07-31 15:40:00,21.79,21.8,21.73,21.74,649798.0517937753,8.3319,8.3357,8.3089,8.3128,649798.0518
2013-07-31 15:50:00,21.73,21.79,21.72,21.76,1765027.3224043716,8.3089,8.3319,8.3051,8.3204,1765027.3224
2013-08-01 09:30:00,21.9,21.98,21.8,21.87,960085.5310049892,8.3739,8.4045,8.3357,8.3625,960085.531
2013-08-01 09:40:00,21.87,21.9,21.84,21.87,589213.5899263483,8.3625,8.3739,8.351,8.3625,589213.5899
2013-08-01 09:50:00,21.87,21.9,21.85,21.87,523639.81943454506,8.3625,8.3739,8.3548,8.3625,523639.8194
2013-08-01 10:00:00,21.86,21.93,21.86,21.9,666191.494416726,8.3586,8.3854,8.3586,8.3739,666191.4944
2013-08-01 10:10:00,21.91,21.95,21.9,21.91,545260.1568068425,8.3778,8.393,8.3739,8.3778,545260.1568
2013-08-01 10:20:00,21.91,21.93,21.89,21.9,336184.366832977,8.3778,8.3854,8.3701,8.3739,336184.3668
2013-08-01 10:30:00,21.9,21.92,21.88,21.9,335946.78070800664,8.3739,8.3816,8.3663,8.3739,335946.7807
2013-08-01 10:40:00,21.9,21.92,21.89,21.9,576859.1114278926,8.3739,8.3816,8.3701,8.3739,576859.1114
2013-08-01 10:50:00,21.9,21.9,21.88,21.88,441910.1924447612,8.3739,8.3739,8.3663,8.3663,441910.1924
2013-08-01 11:00:00,21.88,21.9,21.86,21.89,521026.3720598717,8.3663,8.3739,8.3586,8.3701,521026.3721
2013-08-01 11:10:00,21.89,21.9,21.85,21.87,343787.1228320266,8.3701,8.3739,8.3548,8.3625,343787.1228
2013-08-01 11:20:00,21.87,21.89,21.86,21.88,198384.414350202,8.3625,8.3701,8.3586,8.3663,198384.4144
2013-08-01 11:30:00,21.88,21.9,21.87,21.9,294131.6227132336,8.3663,8.3739,8.3625,8.3739,294131.6227
2013-08-01 11:40:00,21.9,21.9,21.88,21.89,225231.6464718461,8.3739,8.3739,8.3663,8.3701,225231.6465
2013-08-01 11:50:00,21.89,21.91,21.88,21.89,295794.72558802564,8.3701,8.3778,8.3663,8.3701,295794.7256
2013-08-01 12:00:00,21.89,21.9,21.87,21.88,144214.77785697317,8.3701,8.3739,8.3625,8.3663,144214.7779
2013-08-01 12:10:00,21.88,21.9,21.87,21.9,273699.2159657876,8.3663,8.3739,8.3625,8.3739,273699.216
2013-08-01 12:20:00,21.9,21.9,21.87,21.87,168923.73485388453,8.3739,8.3739,8.3625,8.3625,168923.7349
2013-08-01 12:30:00,21.87,21.88,21.84,21.84,339272.9864575909,8.3625,8.3663,8.351,8.351,339272.9865
2013-08-01 12:40:00,21.84,21.86,21.83,21.84,259444.0484675695,8.351,8.3586,8.3472,8.351,259444.0485
2013-08-01 12:50:00,21.83,21.86,21.81,21.85,250890.94796863865,8.3472,8.3586,8.3395,8.3548,250890.948
2013-08-01 13:00:00,21.86,21.88,21.85,21.87,200522.68947493468,8.3586,8.3663,8.3548,8.3625,200522.6895
2013-08-01 13:10:00,21.87,21.89,21.87,21.89,259919.2207175101,8.3625,8.3701,8.3625,8.3701,259919.2207
2013-08-01 13:20:00,21.89,21.9,21.87,21.89,290330.2447137087,8.3701,8.3739,8.3625,8.3701,290330.2447
2013-08-01 13:30:00,21.88,21.89,21.87,21.87,269422.6657163222,8.3663,8.3701,8.3625,8.3625,269422.6657
2013-08-01 13:40:00,21.87,21.89,21.87,21.87,277500.5939653124,8.3625,8.3701,8.3625,8.3625,277500.594
2013-08-01 13:50:00,21.87,21.9,21.87,21.89,735329.056783084,8.3625,8.3739,8.3625,8.3701,735329.0568
2013-08-01 14:00:00,21.9,21.91,21.88,21.91,545497.7429318128,8.3739,8.3778,8.3663,8.3778,545497.7429
2013-08-01 14:10:00,21.91,21.92,21.9,21.92,502969.8265621288,8.3778,8.3816,8.3739,8.3816,502969.8266
2013-08-01 14:20:00,21.92,21.96,21.92,21.95,730339.7481587075,8.3816,8.3969,8.3816,8.393,730339.7482
2013-08-01 14:30:00,21.95,21.96,21.94,21.95,335234.0223330958,8.393,8.3969,8.3892,8.393,335234.0223
2013-08-01 14:40:00,21.95,21.96,21.94,21.95,258731.2900926586,8.393,8.3969,8.3892,8.393,258731.2901
2013-08-01 14:50:00,21.95,21.96,21.95,21.95,230696.12734616292,8.393,8.3969,8.393,8.393,230696.1273
2013-08-01 15:00:00,21.95,21.97,21.95,21.97,302922.3093371347,8.393,8.4007,8.393,8.4007,302922.3093
2013-08-01 15:10:00,21.97,21.98,21.95,21.95,436208.125445474,8.4007,8.4045,8.393,8.393,436208.1254
2013-08-01 15:20:00,21.95,22.0,21.95,21.99,527916.3696840105,8.393,8.4122,8.393,8.4083,527916.3697
2013-08-01 15:30:00,21.99,22.0,21.98,22.0,730814.9204086482,8.4083,8.4122,8.4045,8.4122,730814.9204
2013-08-01 15:40:00,22.0,22.05,22.0,22.04,776431.456402946,8.4122,8.4313,8.4122,8.4275,776431.4564
2013-08-01 15:50:00,22.04,22.07,22.03,22.06,1936802.0907579,8.4275,8.4389,8.4236,8.4351,1936802.0908
2013-08-02 09:30:00,22.06,22.08,21.94,22.01,1022570.6818721788,8.4351,8.4428,8.3892,8.416,1022570.6819
2013-08-02 09:40:00,22.01,22.04,22.01,22.02,463530.5298170587,8.416,8.4275,8.416,8.4198,463530.5298
2013-08-02 09:50:00,22.02,22.1,22.01,22.09,482537.41981468286,8.4198,8.4504,8.416,8.4466,482537.4198
2013-08-02 10:00:00,22.09,22.1,22.03,22.06,535994.2979330007,8.4466,8.4504,8.4236,8.4351,535994.2979
2013-08-02 10:10:00,22.06,22.1,22.05,22.09,384414.3502019482,8.4351,8.4504,8.4313,8.4466,384414.3502
2013-08-02 10:20:00,22.08,22.15,22.07,22.14,685198.3844143503,8.4428,8.4695,8.4389,8.4657,685198.3844
2013-08-02 10:30:00,22.14,22.19,22.14,22.17,386790.2114516512,8.4657,8.4848,8.4657,8.4772,386790.2115
2013-08-02 10:40:00,22.17,22.18,22.16,22.16,349014.0175813733,8.4772,8.481,8.4733,8.4733,349014.0176
2013-08-02 10:50:00,22.16,22.2,22.16,22.17,459966.7379425042,8.4733,8.4886,8.4733,8.4772,459966.7379
2013-08-02 11:00:00,22.17,22.2,22.16,22.19,446661.9149441673,8.4772,8.4886,8.4733,8.4848,446661.9149
2013-08-02 11:10:00,22.19,22.2,22.18,22.19,1018531.7177476836,8.4848,8.4886,8.481,8.4848,1018531.7177
2013-08-02 11:20:00,22.19,22.2,22.17,22.19,606319.79092421,8.4848,8.4886,8.4772,8.4848,606319.7909
2013-08-02 11:30:00,22.19,22.19,22.1,22.11,631503.920171062,8.4848,8.4848,8.4504,8.4542,631503.9202
2013-08-02 11:40:00,22.1,22.12,22.09,22.09,405797.1014492754,8.4504,8.4581,8.4466,8.4466,405797.1014
2013-08-02 11:50:00,22.09,22.09,22.03,22.04,396531.2425754336,8.4466,8.4466,8.4236,8.4275,396531.2426
2013-08-02 12:00:00,22.04,22.06,22.02,22.03,362794.0128296508,8.4275,8.4351,8.4198,8.4236,362794.0128
2013-08-02 12:10:00,22.03,22.03,21.99,22.0,260156.8068424804,8.4236,8.4236,8.4083,8.4122,260156.8068
2013-08-02 12:20:00,22.0,22.03,22.0,22.03,276550.2494654312,8.4122,8.4236,8.4122,8.4236,276550.2495
2013-08-02 12:30:00,22.02,22.08,22.02,22.06,390116.4172012355,8.4198,8.4428,8.4198,8.4351,390116.4172
2013-08-02 12:40:00,22.06,22.09,22.06,22.09,196721.31147540984,8.4351,8.4466,8.4351,8.4466,196721.3115
2013-08-02 12:50:00,22.08,22.11,22.08,22.11,246139.2254692326,8.4428,8.4542,8.4428,8.4542,246139.2255
2013-08-02 13:00:00,22.11,22.11,22.09,22.11,266809.21834164887,8.4542,8.4542,8.4466,8.4542,266809.2183
2013-08-02 13:10:00,22.11,22.15,22.1,22.14,285340.9360893324,8.4542,8.4695,8.4504,8.4657,285340.9361
2013-08-02 13:20:00,22.14,22.15,22.09,22.09,240199.57234497505,8.4657,8.4695,8.4466,8.4466,240199.5723
2013-08-02 13:30:00,22.1,22.12,22.09,22.1,345687.81183178903,8.4504,8.4581,8.4466,8.4504,345687.8118
2013-08-02 13:40:00,22.1,22.1,22.06,22.07,368733.6659539083,8.4504,8.4504,8.4351,8.4389,368733.666
2013-08-02 13:50:00,22.07,22.12,22.07,22.07,445949.1565692564,8.4389,8.4581,8.4389,8.4389,445949.1566
2013-08-02 14:00:00,22.08,22.09,22.06,22.07,275362.3188405797,8.4428,8.4466,8.4351,8.4389,275362.3188
2013-08-02 14:10:00,22.07,22.09,22.06,22.07,232359.2302209551,8.4389,8.4466,8.4351,8.4389,232359.2302
2013-08-02 14:20:00,22.08,22.08,22.06,22.06,273699.2159657876,8.4428,8.4428,8.4351,8.4351,273699.216
2013-08-02 14:30:00,22.06,22.06,22.03,22.05,241625.0890947969,8.4351,8.4351,8.4236,8.4313,241625.0891
2013-08-02 14:40:00,22.05,22.1,22.05,22.08,384414.3502019482,8.4313,8.4504,8.4313,8.4428,384414.3502
2013-08-02 14:50:00,22.08,22.1,22.07,22.1,447137.0871941079,8.4428,8.4504,8.4389,8.4504,447137.0872
2013-08-02 15:00:00,22.09,22.11,22.08,22.1,356616.7735804229,8.4466,8.4542,8.4428,8.4504,356616.7736
2013-08-02 15:10:00,22.1,22.16,22.1,22.15,600380.1377999525,8.4504,8.4733,8.4504,8.4695,600380.1378
2013-08-02 15:20:00,22.15,22.15,22.12,22.13,238061.2972202424,8.4695,8.4695,8.4581,8.4619,238061.2972
2013-08-02 15:30:00,22.14,22.14,22.12,22.13,368258.4937039677,8.4657,8.4657,8.4581,8.4619,368258.4937
2013-08-02 15:40:00,22.13,22.16,22.11,22.12,1006652.4114991684,8.4619,8.4733,8.4542,8.4581,1006652.4115
2013-08-02 15:50:00,22.13,22.14,22.09,22.11,1542409.123307199,8.4619,8.4657,8.4466,8.4542,1542409.1233
2013-08-05 09:30:00,22.15,22.17,22.06,22.15,713708.7194107864,8.4695,8.4772,8.4351,8.4695,713708.7194
2013-08-05 09:40:00,22.15,22.17,22.05,22.06,460679.4963174151,8.4695,8.4772,8.4313,8.4351,460679.4963
2013-08-05 09:50:00,22.06,22.11,22.04,22.05,319553.3380850558,8.4351,8.4542,8.4275,8.4313,319553.3381
2013-08-05 10:00:00,22.05,22.11,22.03,22.09,394392.9674507009,8.4313,8.4542,8.4236,8.4466,394392.9675
2013-08-05 10:10:00,22.1,22.12,22.05,22.1,553338.0850558328,8.4504,8.4581,8.4313,8.4504,553338.0851
2013-08-05 10:20:00,22.1,22.12,22.07,22.12,434545.0225706819,8.4504,8.4581,8.4389,8.4581,434545.0226
2013-08-05 10:30:00,22.12,22.16,22.11,22.16,277738.18009028275,8.4581,8.4733,8.4542,8.4733,277738.1801
2013-08-05 10:40:00,22.16,22.21,22.16,22.19,404846.7569493942,8.4733,8.4925,8.4733,8.4848,404846.7569
2013-08-05 10:50:00,22.19,22.25,22.19,22.24,631266.3340460918,8.4848,8.5078,8.4848,8.5039,631266.334
2013-08-05 11:00:00,22.24,22.25,22.22,22.24,311950.5820860062,8.5039,8.5078,8.4963,8.5039,311950.5821
2013-08-05 11:10:00,22.24,22.29,22.24,22.28,373722.9745782847,8.5039,8.5231,8.5039,8.5192,373722.9746
2013-08-05 11:20:00,22.28,22.28,22.23,22.24,352815.3955808981,8.5192,8.5192,8.5001,8.5039,352815.3956
2013-08-05 11:30:00,22.23,22.23,22.19,22.2,301734.3787122832,8.5001,8.5001,8.4848,8.4886,301734.3787
2013-08-05 11:40:00,22.2,22.22,22.18,22.19,201473.0339748159,8.4886,8.4963,8.481,8.4848,201473.034
2013-08-05 11:50:00,22.18,22.19,22.16,22.18,196483.72535043955,8.481,8.4848,8.4733,8.481,196483.7254
2013-08-05 12:00:00,22.18,22.2,22.18,22.19,153718.22285578522,8.481,8.4886,8.481,8.4848,153718.2229
2013-08-05 12:10:00,22.19,22.2,22.19,22.19,128771.67973390354,8.4848,8.4886,8.4848,8.4848,128771.6797
2013-08-05 12:20:00,22.19,22.2,22.16,22.17,195770.96697552863,8.4848,8.4886,8.4733,8.4772,195770.967
2013-08-05 12:30:00,22.16,22.17,22.12,22.12,219767.16559752912,8.4733,8.4772,8.4581,8.4581,219767.1656
2013-08-05 12:40:00,22.12,22.13,22.08,22.08,306723.6873366595,8.4581,8.4619,8.4428,8.4428,306723.6873
2013-08-05 12:50:00,22.08,22.15,22.08,22.15,294369.20883820386,8.4428,8.4695,8.4428,8.4695,294369.2088
2013-08-05 13:00:00,22.15,22.16,22.11,22.13,308624.37633642193,8.4695,8.4733,8.4542,8.4619,308624.3763
2013-08-05 13:10:00,22.13,22.14,22.11,22.12,176764.0769779045,8.4619,8.4657,8.4542,8.4581,176764.077
2013-08-05 13:20:00,22.13,22.21,22.12,22.21,239724.40009503445,8.4619,8.4925,8.4581,8.4925,239724.4001
2013-08-05 13:30:00,22.21,22.22,22.18,22.18,181990.9717272512,8.4925,8.4963,8.481,8.481,181990.9717
2013-08-05 13:40:00,22.18,22.19,22.17,22.19,144214.77785697317,8.481,8.4848,8.4772,8.4848,144214.7779
2013-08-05 13:50:00,22.19,22.21,22.19,22.2,113328.58161083392,8.4848,8.4925,8.4848,8.4886,113328.5816
2013-08-05 14:00:00,22.2,22.21,22.16,22.19,276550.2494654312,8.4886,8.4925,8.4733,8.4848,276550.2495
2013-08-05 14:10:00,22.18,22.19,22.16,22.16,153243.05060584462,8.481,8.4848,8.4733,8.4733,153243.0506
2013-08-05 14:20:00,22.17,22.19,22.16,22.19,181990.9717272512,8.4772,8.4848,8.4733,8.4848,181990.9717
2013-08-05 14:30:00,22.18,22.2,22.18,22.2,201710.62009978617,8.481,8.4886,8.481,8.4886,201710.6201
2013-08-05 14:40:00,22.19,22.19,22.15,22.15,247327.1560940841,8.4848,8.4848,8.4695,8.4695,247327.1561
2013-08-05 14:50:00,22.15,22.19,22.15,22.16,169161.32097885484,8.4695,8.4848,8.4695,8.4733,169161.321
2013-08-05 15:00:00,22.16,22.16,22.14,22.15,128771.67973390354,8.4733,8.4733,8.4657,8.4695,128771.6797
2013-08-05 15:10:00,22.15,22.16,22.14,22.16,131147.54098360657,8.4695,8.4733,8.4657,8.4733,131147.541
2013-08-05 15:20:00,22.15,22.16,22.13,22.16,238536.46947018296,8.4695,8.4733,8.4619,8.4733,238536.4695
2013-08-05 15:30:00,22.16,22.16,22.14,22.14,252316.46471846043,8.4733,8.4733,8.4657,8.4657,252316.4647
2013-08-05 15:40:00,22.15,22.17,22.14,22.16,305535.75671180803,8.4695,8.4772,8.4657,8.4733,305535.7567
2013-08-05 15:50:00,22.16,22.2,22.16,22.19,1099311.0002375862,8.4733,8.4886,8.4733,8.4848,1099311.0002
2013-08-06 09:30:00,22.19,22.26,22.07,22.22,1326205.7495842243,8.4848,8.5116,8.4389,8.4963,1326205.7496
2013-08-06 09:40:00,22.22,22.24,22.16,22.16,736279.4012829651,8.4963,8.5039,8.4733,8.4733,736279.4013
2013-08-06 09:50:00,22.16,22.2,22.15,22.18,621287.716797339,8.4733,8.4886,8.4695,8.481,621287.7168
2013-08-06 10:00:00,22.18,22.22,22.15,22.2,464480.8743169399,8.481,8.4963,8.4695,8.4886,464480.8743
2013-08-06 10:10:00,22.2,22.23,22.19,22.2,860536.9446424328,8.4886,8.5001,8.4848,8.4886,860536.9446
2013-08-06 10:20:00,22.2,22.22,22.19,22.22,494891.8983131385,8.4886,8.4963,8.4848,8.4963,494891.8983
2013-08-06 10:30:00,22.22,22.22,22.16,22.19,633879.7814207651,8.4963,8.4963,8.4733,8.4848,633879.7814
2013-08-06 10:40:00,22.19,22.3,22.19,22.27,661439.7719173201,8.4848,8.5269,8.4848,8.5154,661439.7719
2013-08-06 10:50:00,22.28,22.29,22.22,22.22,700403.8964124495,8.5192,8.5231,8.4963,8.4963,700403.8964
2013-08-06 11:00:00,22.22,22.25,22.2,22.25,651461.1546685674,8.4963,8.5078,8.4886,8.5078,651461.1547
2013-08-06 11:10:00,22.25,22.3,22.25,22.28,557614.6353052981,8.5078,8.5269,8.5078,8.5192,557614.6353
2013-08-06 11:20:00,22.28,22.35,22.27,22.34,688762.1762889047,8.5192,8.546,8.5154,8.5422,688762.1763
2013-08-06 11:30:00,22.34,22.38,22.34,22.36,525065.3361843668,8.5422,8.5575,8.5422,8.5498,525065.3362
2013-08-06 11:40:00,22.35,22.4,22.35,22.4,528866.7141838917,8.546,8.5651,8.546,8.5651,528866.7142
2013-08-06 11:50:00,22.4,22.41,22.38,22.4,345925.3979567593,8.5651,8.5689,8.5575,8.5651,345925.398
2013-08-06 12:00:00,22.4,22.43,22.39,22.43,256117.84271798527,8.5651,8.5766,8.5613,8.5766,256117.8427
2013-08-06 12:10:00,22.43,22.51,22.43,22.5,986695.1770016633,8.5766,8.6072,8.5766,8.6034,986695.177
2013-08-06 12:20:00,22.5,22.56,22.5,22.55,742219.0544072227,8.6034,8.6263,8.6034,8.6225,742219.0544
2013-08-06 12:30:00,22.55,22.56,22.54,22.56,354953.6707056308,8.6225,8.6263,8.6186,8.6263,354953.6707
2013-08-06 12:40:00,22.56,22.58,22.46,22.49,696602.5184129247,8.6263,8.6339,8.5881,8.5995,696602.5184
2013-08-06 12:50:00,22.49,22.57,22.49,22.54,365882.6324542647,8.5995,8.6301,8.5995,8.6186,365882.6325
2013-08-06 13:00:00,22.54,22.54,22.49,22.5,496792.5873129009,8.6186,8.6186,8.5995,8.6034,496792.5873
2013-08-06 13:10:00,22.5,22.53,22.49,22.52,315514.3739605607,8.6034,8.6148,8.5995,8.611,315514.374
2013-08-06 13:20:00,22.53,22.56,22.52,22.56,377999.5248277501,8.6148,8.6263,8.611,8.6263,377999.5248
2013-08-06 13:30:00,22.56,22.58,22.55,22.56,396768.8287004039,8.6263,8.6339,8.6225,8.6263,396768.8287
2013-08-06 13:40:00,22.56,22.56,22.54,22.55,316702.3045854122,8.6263,8.6263,8.6186,8.6225,316702.3046
2013-08-06 13:50:00,22.56,22.56,22.54,22.55,454739.8431931575,8.6263,8.6263,8.6186,8.6225,454739.8432
2013-08-06 14:00:00,22.55,22.56,22.53,22.56,358517.4625801853,8.6225,8.6263,8.6148,8.6263,358517.4626
2013-08-06 14:10:00,22.56,22.56,22.54,22.55,520313.6136849608,8.6263,8.6263,8.6186,8.6225,520313.6137
2013-08-06 14:20:00,22.55,22.59,22.55,22.58,532192.9199334759,8.6225,8.6378,8.6225,8.6339,532192.9199
2013-08-06 14:30:00,22.58,22.59,22.54,22.57,449988.1206937515,8.6339,8.6378,8.6186,8.6301,449988.1207
2013-08-06 14:40:00,22.57,22.58,22.55,22.57,339748.15870753146,8.6301,8.6339,8.6225,8.6301,339748.1587
2013-08-06 14:50:00,22.58,22.59,22.56,22.58,445473.98431931576,8.6339,8.6378,8.6263,8.6339,445473.9843
2013-08-06 15:00:00,22.58,22.58,22.56,22.56,366357.8047042053,8.6339,8.6339,8.6263,8.6263,366357.8047
2013-08-06 15:10:00,22.56,22.59,22.56,22.57,406985.0320741269,8.6263,8.6378,8.6263,8.6301,406985.0321
2013-08-06 15:20:00,22.57,22.61,22.57,22.6,585887.384176764,8.6301,8.6454,8.6301,8.6416,585887.3842
2013-08-06 15:30:00,22.61,22.62,22.57,22.62,809455.927773818,8.6454,8.6492,8.6301,8.6492,809455.9278
2013-08-06 15:40:00,22.61,22.63,22.61,22.63,1177239.249227845,8.6454,8.6531,8.6454,8.6531,1177239.2492
2013-08-06 15:50:00,22.63,22.64,22.56,22.6,1400570.2066999287,8.6531,8.6569,8.6263,8.6416,1400570.2067
2013-08-07 09:30:00,22.49,22.5,22.33,22.43,892848.6576383939,8.5995,8.6034,8.5384,8.5766,892848.6576
2013-08-07 09:40:00,22.43,22.68,22.41,22.62,1039676.8828700404,8.5766,8.6722,8.5689,8.6492,1039676.8829
2013-08-07 09:50:00,22.63,22.63,22.46,22.48,685435.9705393205,8.6531,8.6531,8.5881,8.5957,685435.9705
2013-08-07 10:00:00,22.48,22.5,22.41,22.49,499643.6208125445,8.5957,8.6034,8.5689,8.5995,499643.6208
2013-08-07 10:10:00,22.48,22.51,22.41,22.46,495129.4844381088,8.5957,8.6072,8.5689,8.5881,495129.4844
2013-08-07 10:20:00,22.46,22.5,22.41,22.42,538132.5730577335,8.5881,8.6034,8.5689,8.5728,538132.5731
2013-08-07 10:30:00,22.42,22.48,22.4,22.45,450938.4651936327,8.5728,8.5957,8.5651,8.5842,450938.4652
2013-08-07 10:40:00,22.45,22.46,22.41,22.44,344499.88120693754,8.5842,8.5881,8.5689,8.5804,344499.8812
2013-08-07 10:50:00,22.44,22.48,22.43,22.46,354240.9123307199,8.5804,8.5957,8.5766,8.5881,354240.9123
2013-08-07 11:00:00,22.45,22.46,22.43,22.44,397956.7593252554,8.5842,8.5881,8.5766,8.5804,397956.7593
2013-08-07 11:10:00,22.44,22.47,22.43,22.47,385364.6947018294,8.5804,8.5919,8.5766,8.5919,385364.6947
2013-08-07 11:20:00,22.47,22.51,22.45,22.46,426942.2665716322,8.5919,8.6072,8.5842,8.5881,426942.2666
2013-08-07 11:30:00,22.46,22.46,22.41,22.41,278688.524590164,8.5881,8.5881,8.5689,8.5689,278688.5246
2013-08-07 11:40:00,22.41,22.41,22.35,22.38,400095.0344499881,8.5689,8.5689,8.546,8.5575,400095.0344
2013-08-07 11:50:00,22.38,22.4,22.38,22.4,201948.2062247565,8.5575,8.5651,8.5575,8.5651,201948.2062
2013-08-07 12:00:00,22.4,22.43,22.39,22.4,415300.5464480874,8.5651,8.5766,8.5613,8.5651,415300.5464
2013-08-07 12:10:00,22.4,22.41,22.36,22.37,232834.4024708957,8.5651,8.5689,8.5498,8.5536,232834.4025
2013-08-07 12:20:00,22.38,22.4,22.36,22.36,143264.43335709194,8.5575,8.5651,8.5498,8.5498,143264.4334
2013-08-07 12:30:00,22.36,22.39,22.35,22.37,235685.4359705393,8.5498,8.5613,8.546,8.5536,235685.436
2013-08-07 12:40:00,22.37,22.38,22.35,22.35,237348.53884533144,8.5536,8.5575,8.546,8.546,237348.5388
2013-08-07 12:50:00,22.35,22.38,22.34,22.34,302209.5509622238,8.546,8.5575,8.5422,8.5422,302209.551
2013-08-07 13:00:00,22.34,22.35,22.3,22.32,444761.2259444048,8.5422,8.546,8.5269,8.5345,444761.2259
2013-08-07 13:10:00,22.32,22.35,22.31,22.32,230933.7134711333,8.5345,8.546,8.5307,8.5345,230933.7135
2013-08-07 13:20:00,22.32,22.33,22.32,22.33,139938.22760750772,8.5345,8.5384,8.5345,8.5384,139938.2276
2013-08-07 13:30:00,22.33,22.36,22.32,22.36,271798.5269660252,8.5384,8.5498,8.5345,8.5498,271798.527
2013-08-07 13:40:00,22.36,22.37,22.35,22.36,184366.8329769541,8.5498,8.5536,8.546,8.5498,184366.833
2013-08-07 13:50:00,22.36,22.4,22.35,22.4,274411.9743406985,8.5498,8.5651,8.546,8.5651,274411.9743
2013-08-07 14:00:00,22.4,22.4,22.36,22.36,176051.3186029936,8.5651,8.5651,8.5498,8.5498,176051.3186
2013-08-07 14:10:00,22.36,22.39,22.36,22.38,147778.56973152768,8.5498,8.5613,8.5498,8.5575,147778.5697
2013-08-07 14:20:00,22.38,22.38,22.33,22.34,186505.10810168687,8.5575,8.5575,8.5384,8.5422,186505.1081
2013-08-07 14:30:00,22.34,22.36,22.34,22.35,144689.95010691375,8.5422,8.5498,8.5422,8.546,144689.9501
2013-08-07 14:40:00,22.36,22.37,22.34,22.35,129484.43810881444,8.5498,8.5536,8.5422,8.546,129484.4381
2013-08-07 14:50:00,22.35,22.39,22.35,22.37,225231.6464718461,8.546,8.5613,8.546,8.5536,225231.6465
2013-08-07 15:00:00,22.37,22.4,22.35,22.37,775718.6980280352,8.5536,8.5651,8.546,8.5536,775718.698
2013-08-07 15:10:00,22.36,22.39,22.36,22.38,192207.1751009741,8.5498,8.5613,8.5498,8.5575,192207.1751
2013-08-07 15:20:00,22.38,22.39,22.37,22.38,407460.2043240675,8.5575,8.5613,8.5536,8.5575,407460.2043
2013-08-07 15:30:00,22.38,22.38,22.37,22.37,236873.36659539083,8.5575,8.5575,8.5536,8.5536,236873.3666
2013-08-07 15:40:00,22.37,22.38,22.34,22.34,333570.91945830366,8.5536,8.5575,8.5422,8.5422,333570.9195
2013-08-07 15:50:00,22.34,22.35,22.31,22.31,883820.3848895225,8.5422,8.546,8.5307,8.5307,883820.3849
2013-08-08 09:30:00,22.52,22.56,22.42,22.46,519363.2691850796,8.611,8.6263,8.5728,8.5881,519363.2692
2013-08-08 09:40:00,22.46,22.49,22.41,22.48,335946.78070800664,8.5881,8.5995,8.5689,8.5957,335946.7807
2013-08-08 09:50:00,22.48,22.48,22.39,22.42,271798.5269660252,8.5957,8.5957,8.5613,8.5728,271798.527
2013-08-08 10:00:00,22.41,22.43,22.32,22.38,377286.7664528392,8.5689,8.5766,8.5345,8.5575,377286.7665
2013-08-08 10:10:00,22.37,22.37,22.24,22.26,355191.2568306011,8.5536,8.5536,8.5039,8.5116,355191.2568
2013-08-08 10:20:00,22.25,22.32,22.25,22.29,267046.8044666192,8.5078,8.5345,8.5078,8.5231,267046.8045
2013-08-08 10:30:00,22.28,22.29,22.25,22.26,402470.8956996912,8.5192,8.5231,8.5078,8.5116,402470.8957
2013-08-08 10:40:00,22.26,22.29,22.26,22.28,235447.84984556903,8.5116,8.5231,8.5116,8.5192,235447.8498
2013-08-08 10:50:00,22.27,22.35,22.27,22.34,323117.12995961035,8.5154,8.546,8.5154,8.5422,323117.13
2013-08-08 11:00:00,22.34,22.41,22.33,22.41,379900.21382751246,8.5422,8.5689,8.5384,8.5689,379900.2138
2013-08-08 11:10:00,22.41,22.43,22.37,22.38,434545.0225706819,8.5689,8.5766,8.5536,8.5575,434545.0226
2013-08-08 11:20:00,22.38,22.46,22.38,22.46,377049.1803278689,8.5575,8.5881,8.5575,8.5881,377049.1803
2013-08-08 11:30:00,22.46,22.48,22.43,22.48,512710.8576859112,8.5881,8.5957,8.5766,8.5957,512710.8577
2013-08-08 11:40:00,22.48,22.55,22.48,22.54,490615.34806367307,8.5957,8.6225,8.5957,8.6186,490615.3481
2013-08-08 11:50:00,22.55,22.59,22.52,22.59,525778.0945592778,8.6225,8.6378,8.611,8.6378,525778.0946
2013-08-08 12:00:00,22.59,22.6,22.57,22.58,507959.1351865051,8.6378,8.6416,8.6301,8.6339,507959.1352
2013-08-08 12:10:00,22.58,22.61,22.58,22.59,489189.8313138513,8.6339,8.6454,8.6339,8.6378,489189.8313
2013-08-08 12:20:00,22.59,22.61,22.58,22.6,421002.61344737466,8.6378,8.6454,8.6339,8.6416,421002.6134
2013-08-08 12:30:00,22.6,22.61,22.56,22.59,370634.3549536707,8.6416,8.6454,8.6263,8.6378,370634.355
2013-08-08 12:40:00,22.59,22.6,22.57,22.57,250890.94796863865,8.6378,8.6416,8.6301,8.6301,250890.948
2013-08-08 12:50:00,22.57,22.57,22.55,22.55,187217.86647659776,8.6301,8.6301,8.6225,8.6225,187217.8665
2013-08-08 13:00:00,22.55,22.56,22.53,22.54,277738.18009028275,8.6225,8.6263,8.6148,8.6186,277738.1801
2013-08-08 13:10:00,22.54,22.55,22.52,22.52,96935.13898788313,8.6186,8.6225,8.611,8.611,96935.139
2013-08-08 13:20:00,22.52,22.52,22.49,22.49,259206.4623425992,8.611,8.611,8.5995,8.5995,259206.4623
2013-08-08 13:30:00,22.49,22.53,22.49,22.51,158469.94535519127,8.5995,8.6148,8.5995,8.6072,158469.9454
2013-08-08 13:40:00,22.51,22.54,22.51,22.53,176051.3186029936,8.6072,8.6186,8.6072,8.6148,176051.3186
2013-08-08 13:50:00,22.53,22.55,22.52,22.52,156569.25635542884,8.6148,8.6225,8.611,8.611,156569.2564
2013-08-08 14:00:00,22.52,22.55,22.51,22.51,237823.71109527204,8.611,8.6225,8.6072,8.6072,237823.7111
2013-08-08 14:10:00,22.51,22.52,22.48,22.51,272036.11309099547,8.6072,8.611,8.5957,8.6072,272036.1131
2013-08-08 14:20:00,22.51,22.55,22.51,22.54,214540.27084818247,8.6072,8.6225,8.6072,8.6186,214540.2708
2013-08-08 14:30:00,22.54,22.56,22.53,22.56,245901.6393442623,8.6186,8.6263,8.6148,8.6263,245901.6393
2013-08-08 14:40:00,22.56,22.58,22.53,22.56,261107.1513423616,8.6263,8.6339,8.6148,8.6263,261107.1513
2013-08-08 14:50:00,22.56,22.57,22.53,22.55,170824.42385364696,8.6263,8.6301,8.6148,8.6225,170824.4239
2013-08-08 15:00:00,22.55,22.58,22.54,22.58,182941.3162271324,8.6225,8.6339,8.6186,8.6339,182941.3162
2013-08-08 15:10:00,22.58,22.58,22.54,22.55,213827.5124732716,8.6339,8.6339,8.6186,8.6225,213827.5125
2013-08-08 15:20:00,22.55,22.57,22.54,22.56,263483.0125920646,8.6225,8.6301,8.6186,8.6263,263483.0126
2013-08-08 15:30:00,22.56,22.57,22.54,22.56,242337.84746970772,8.6263,8.6301,8.6186,8.6263,242337.8475
2013-08-08 15:40:00,22.56,22.57,22.55,22.56,420289.8550724638,8.6263,8.6301,8.6225,8.6263,420289.8551
2013-08-08 15:50:00,22.56,22.56,22.53,22.54,620812.5445473985,8.6263,8.6263,8.6148,8.6186,620812.5445
2013-08-09 09:30:00,22.53,22.64,22.45,22.52,699928.724162509,8.6148,8.6569,8.5842,8.611,699928.7242
2013-08-09 09:40:00,22.52,22.57,22.49,22.54,270135.42409123306,8.611,8.6301,8.5995,8.6186,270135.4241
2013-08-09 09:50:00,22.54,22.55,22.41,22.41,375623.6635780471,8.6186,8.6225,8.5689,8.5689,375623.6636
2013-08-09 10:00:00,22.42,22.48,22.37,22.41,401520.55119980994,8.5728,8.5957,8.5536,8.5689,401520.5512
2013-08-09 10:10:00,22.42,22.47,22.4,22.4,278926.11071513424,8.5728,8.5919,8.5651,8.5651,278926.1107
2013-08-09 10:20:00,22.39,22.4,22.36,22.39,366832.9769541459,8.5613,8.5651,8.5498,8.5613,366832.977
2013-08-09 10:30:00,22.38,22.46,22.38,22.46,271323.3547160846,8.5575,8.5881,8.5575,8.5881,271323.3547
2013-08-09 10:40:00,22.46,22.51,22.44,22.47,377761.93870277976,8.5881,8.6072,8.5804,8.5919,377761.9387
2013-08-09 10:50:00,22.47,22.49,22.4,22.41,329294.3692088382,8.5919,8.5995,8.5651,8.5689,329294.3692
2013-08-09 11:00:00,22.42,22.42,22.33,22.4,486101.2116892374,8.5728,8.5728,8.5384,8.5651,486101.2117
2013-08-09 11:10:00,22.39,22.41,22.35,22.37,415775.71869802807,8.5613,8.5689,8.546,8.5536,415775.7187
2013-08-09 11:20:00,22.38,22.38,22.3,22.31,662627.7025421716,8.5575,8.5575,8.5269,8.5307,662627.7025
2013-08-09 11:30:00,22.31,22.38,22.3,22.37,590876.6928011405,8.5307,8.5575,8.5269,8.5536,590876.6928
2013-08-09 11:40:00,22.38,22.38,22.34,22.36,306248.5150867189,8.5575,8.5575,8.5422,8.5498,306248.5151
2013-08-09 11:50:00,22.36,22.37,22.35,22.35,347588.50083155144,8.5498,8.5536,8.546,8.546,347588.5008
2013-08-09 12:00:00,22.35,22.37,22.32,22.35,472558.8025659302,8.546,8.5536,8.5345,8.546,472558.8026
2013-08-09 12:10:00,22.35,22.36,22.34,22.36,444523.63981943455,8.546,8.5498,8.5422,8.5498,444523.6398
2013-08-09 12:20:00,22.36,22.38,22.34,22.38,327393.6802090758,8.5498,8.5575,8.5422,8.5575,327393.6802
2013-08-09 12:30:00,22.38,22.4,22.38,22.39,258018.53171774768,8.5575,8.5651,8.5575,8.5613,258018.5317
2013-08-09 12:40:00,22.39,22.4,22.38,22.39,520076.0275599905,8.5613,8.5651,8.5575,8.5613,520076.0276
2013-08-09 12:50:00,22.39,22.43,22.38,22.42,368733.6659539083,8.5613,8.5766,8.5575,8.5728,368733.666
2013-08-09 13:00:00,22.42,22.42,22.38,22.41,176051.3186029936,8.5728,8.5728,8.5575,8.5689,176051.3186
2013-08-09 13:10:00,22.42,22.44,22.41,22.44,178189.59372772631,8.5728,8.5804,8.5689,8.5804,178189.5937
2013-08-09 13:20:00,22.44,22.51,22.43,22.51,418151.5799477311,8.5804,8.6072,8.5766,8.6072,418151.5799
2013-08-09 13:30:00,22.51,22.52,22.48,22.5,256593.01496792588,8.6072,8.611,8.5957,8.6034,256593.015
2013-08-09 13:40:00,22.5,22.51,22.47,22.48,144452.36398194346,8.6034,8.6072,8.5919,8.5957,144452.364
2013-08-09 13:50:00,22.48,22.49,22.44,22.45,188168.21097647896,8.5957,8.5995,8.5804,8.5842,188168.211
2013-08-09 14:00:00,22.45,22.46,22.43,22.44,228557.85222143028,8.5842,8.5881,8.5766,8.5804,228557.8522
2013-08-09 14:10:00,22.44,22.47,22.43,22.46,185317.1774768353,8.5804,8.5919,8.5766,8.5881,185317.1775
2013-08-09 14:20:00,22.46,22.48,22.46,22.47,145640.29460679495,8.5881,8.5957,8.5881,8.5919,145640.2946
2013-08-09 14:30:00,22.47,22.49,22.44,22.44,205987.1703492516,8.5919,8.5995,8.5804,8.5804,205987.1703
2013-08-09 14:40:00,22.44,22.46,22.42,22.44,250653.3618436684,8.5804,8.5881,8.5728,8.5804,250653.3618
2013-08-09 14:50:00,22.44,22.45,22.4,22.41,231646.4718460442,8.5804,8.5842,8.5651,8.5689,231646.4718
2013-08-09 15:00:00,22.41,22.44,22.41,22.43,282727.48871465906,8.5689,8.5804,8.5689,8.5766,282727.4887
2013-08-09 15:10:00,22.43,22.45,22.42,22.45,217628.8904727964,8.5766,8.5842,8.5728,8.5842,217628.8905
2013-08-09 15:20:00,22.45,22.46,22.42,22.42,264433.3570919458,8.5842,8.5881,8.5728,8.5728,264433.3571
2013-08-09 15:30:00,22.43,22.44,22.42,22.43,336659.5390829176,8.5766,8.5804,8.5728,8.5766,336659.5391
2013-08-09 15:40:00,22.42,22.45,22.4,22.4,460441.9101924448,8.5728,8.5842,8.5651,8.5651,460441.9102
2013-08-09 15:50:00,22.4,22.46,22.39,22.45,1161083.3927298647,8.5651,8.5881,8.5613,8.5842,1161083.3927
2013-08-12 09:30:00,22.2,22.31,22.11,22.3,798764.5521501545,8.4886,8.5307,8.4542,8.5269,798764.5522
2013-08-12 09:40:00,22.3,22.36,22.28,22.36,250415.77571869805,8.5269,8.5498,8.5192,8.5498,250415.7757
2013-08-12 09:50:00,22.36,22.44,22.35,22.43,614160.13304823,8.5498,8.5804,8.546,8.5766,614160.133
2013-08-12 10:00:00,22.43,22.5,22.43,22.46,311237.82371109526,8.5766,8.6034,8.5766,8.5881,311237.8237
2013-08-12 10:10:00,22.45,22.5,22.41,22.43,366595.3908291756,8.5842,8.6034,8.5689,8.5766,366595.3908
2013-08-12 10:20:00,22.43,22.43,22.38,22.38,210026.1344737468,8.5766,8.5766,8.5575,8.5575,210026.1345
2013-08-12 10:30:00,22.38,22.38,22.35,22.36,289855.0724637681,8.5575,8.5575,8.546,8.5498,289855.0725
2013-08-12 10:40:00,22.36,22.38,22.35,22.35,216916.13209788548,8.5498,8.5575,8.546,8.546,216916.1321
2013-08-12 10:50:00,22.35,22.38,22.33,22.38,378949.86932763126,8.546,8.5575,8.5384,8.5575,378949.8693
2013-08-12 11:00:00,22.38,22.38,22.33,22.34,256830.6010928962,8.5575,8.5575,8.5384,8.5422,256830.6011
2013-08-12 11:10:00,22.34,22.35,22.3,22.33,366120.21857923496,8.5422,8.546,8.5269,8.5384,366120.2186
2013-08-12 11:20:00,22.33,22.35,22.33,22.34,159657.87598004277,8.5384,8.546,8.5384,8.5422,159657.876
2013-08-12 11:30:00,22.33,22.35,22.32,22.33,164409.59847944882,8.5384,8.546,8.5345,8.5384,164409.5985
2013-08-12 11:40:00,22.32,22.34,22.32,22.33,116892.37348538844,8.5345,8.5422,8.5345,8.5384,116892.3735
2013-08-12 11:50:00,22.33,22.34,22.32,22.33,138987.88310762652,8.5384,8.5422,8.5345,8.5384,138987.8831
2013-08-12 12:00:00,22.34,22.35,22.33,22.34,223330.9574720836,8.5422,8.546,8.5384,8.5422,223330.9575
2013-08-12 12:10:00,22.34,22.35,22.33,22.34,155618.91185554763,8.5422,8.546,8.5384,8.5422,155618.9119
2013-08-12 12:20:00,22.33,22.34,22.32,22.32,127821.33523402234,8.5384,8.5422,8.5345,8.5345,127821.3352
2013-08-12 12:30:00,22.32,22.33,22.3,22.31,179852.6966025184,8.5345,8.5384,8.5269,8.5307,179852.6966
2013-08-12 12:40:00,22.31,22.33,22.3,22.32,214065.09859824184,8.5307,8.5384,8.5269,8.5345,214065.0986
2013-08-12 12:50:00,22.32,22.39,22.32,22.38,219767.16559752912,8.5345,8.5613,8.5345,8.5575,219767.1656
2013-08-12 13:00:00,22.38,22.39,22.38,22.39,91708.24423853648,8.5575,8.5613,8.5575,8.5613,91708.2442
2013-08-12 13:10:00,22.39,22.41,22.37,22.4,210976.478973628,8.5613,8.5689,8.5536,8.5651,210976.479
2013-08-12 13:20:00,22.4,22.43,22.4,22.43,231408.8857210739,8.5651,8.5766,8.5651,8.5766,231408.8857
2013-08-12 13:30:00,22.43,22.46,22.43,22.44,193157.5196008553,8.5766,8.5881,8.5766,8.5804,193157.5196
2013-08-12 13:40:00,22.44,22.46,22.41,22.41,193395.1057258256,8.5804,8.5881,8.5689,8.5689,193395.1057
2013-08-12 13:50:00,22.42,22.43,22.38,22.39,177001.6631028748,8.5728,8.5766,8.5575,8.5613,177001.6631
2013-08-12 14:00:00,22.39,22.4,22.38,22.4,155618.91185554763,8.5613,8.5651,8.5575,8.5651,155618.9119
2013-08-12 14:10:00,22.4,22.41,22.39,22.4,141126.15823235924,8.5651,8.5689,8.5613,8.5651,141126.1582
2013-08-12 14:20:00,22.4,22.41,22.37,22.37,121881.6821097648,8.5651,8.5689,8.5536,8.5536,121881.6821
2013-08-12 14:30:00,22.37,22.38,22.36,22.37,153243.05060584462,8.5536,8.5575,8.5498,8.5536,153243.0506
2013-08-12 14:40:00,22.37,22.39,22.37,22.38,119980.99311000238,8.5536,8.5613,8.5536,8.5575,119980.9931
2013-08-12 14:50:00,22.38,22.38,22.36,22.37,139938.22760750772,8.5575,8.5575,8.5498,8.5536,139938.2276
2013-08-12 15:00:00,22.38,22.38,22.35,22.35,164172.0123544785,8.5575,8.5575,8.546,8.546,164172.0124
2013-08-12 15:10:00,22.35,22.38,22.35,22.37,309099.54858636257,8.546,8.5575,8.546,8.5536,309099.5486
2013-08-12 15:20:00,22.37,22.39,22.37,22.38,299358.5174625802,8.5536,8.5613,8.5536,8.5575,299358.5175
2013-08-12 15:30:00,22.37,22.41,22.37,22.41,231884.0579710145,8.5536,8.5689,8.5536,8.5689,231884.058
2013-08-12 15:40:00,22.41,22.43,22.4,22.43,337609.8835827988,8.5689,8.5766,8.5651,8.5766,337609.8836
2013-08-12 15:50:00,22.43,22.43,22.4,22.43,648134.9489189831,8.5766,8.5766,8.5651,8.5766,648134.9489
2013-08-13 09:30:00,22.62,22.83,22.52,22.74,1944642.43288192,8.6492,8.7295,8.611,8.6951,1944642.4329
2013-08-13 09:40:00,22.74,22.93,22.72,22.9,1755999.0496555,8.6951,8.7678,8.6875,8.7563,1755999.0497
2013-08-13 09:50:00,22.91,22.92,22.82,22.83,1451888.809693514,8.7601,8.7639,8.7257,8.7295,1451888.8097
2013-08-13 10:00:00,22.83,22.87,22.75,22.78,1373010.216203374,8.7295,8.7448,8.6989,8.7104,1373010.2162
2013-08-13 10:10:00,22.78,22.84,22.77,22.82,1011404.1339985745,8.7104,8.7334,8.7066,8.7257,1011404.134
2013-08-13 10:20:00,22.81,22.93,22.8,22.93,914706.5811356616,8.7219,8.7678,8.7181,8.7678,914706.5811
2013-08-13 10:30:00,22.92,22.92,22.77,22.82,832976.9541458779,8.7639,8.7639,8.7066,8.7257,832976.9541
2013-08-13 10:40:00,22.82,22.84,22.79,22.8,488952.245188881,8.7257,8.7334,8.7142,8.7181,488952.2452
2013-08-13 10:50:00,22.8,22.81,22.74,22.75,457353.2905678309,8.7181,8.7219,8.6951,8.6989,457353.2906
2013-08-13 11:00:00,22.75,22.8,22.75,22.8,391304.347826087,8.6989,8.7181,8.6989,8.7181,391304.3478
2013-08-13 11:10:00,22.8,22.8,22.75,22.79,290805.41696364933,8.7181,8.7181,8.6989,8.7142,290805.417
2013-08-13 11:20:00,22.79,22.84,22.77,22.81,390116.4172012355,8.7142,8.7334,8.7066,8.7219,390116.4172
2013-08-13 11:30:00,22.81,22.85,22.8,22.82,308386.79021145165,8.7219,8.7372,8.7181,8.7257,308386.7902
2013-08-13 11:40:00,22.83,22.87,22.81,22.86,404133.99857448327,8.7295,8.7448,8.7219,8.741,404133.9986
2013-08-13 11:50:00,22.86,22.87,22.82,22.84,297933.0007127584,8.741,8.7448,8.7257,8.7334,297933.0007
2013-08-13 12:00:00,22.84,22.84,22.69,22.7,781658.3511522927,8.7334,8.7334,8.676,8.6798,781658.3512
2013-08-13 12:10:00,22.7,22.77,22.7,22.72,492278.4509384652,8.6798,8.7066,8.6798,8.6875,492278.4509
2013-08-13 12:20:00,22.72,22.79,22.72,22.77,300308.8619624614,8.6875,8.7142,8.6875,8.7066,300308.862
2013-08-13 12:30:00,22.77,22.81,22.77,22.81,228320.26609646,8.7066,8.7219,8.7066,8.7219,228320.2661
2013-08-13 12:40:00,22.81,22.82,22.79,22.81,288667.14183891664,8.7219,8.7257,8.7142,8.7219,288667.1418
2013-08-13 12:50:00,22.81,22.83,22.78,22.79,212164.40959847943,8.7219,8.7295,8.7104,8.7142,212164.4096
2013-08-13 13:00:00,22.79,22.84,22.79,22.84,183416.4884770729,8.7142,8.7334,8.7142,8.7334,183416.4885
2013-08-13 13:10:00,22.84,22.85,22.81,22.84,211214.06509859825,8.7334,8.7372,8.7219,8.7334,211214.0651
2013-08-13 13:20:00,22.84,22.89,22.83,22.89,438346.4005702067,8.7334,8.7525,8.7295,8.7525,438346.4006
2013-08-13 13:30:00,22.89,22.9,22.87,22.9,253029.2230933713,8.7525,8.7563,8.7448,8.7563,253029.2231
2013-08-13 13:40:00,22.89,22.89,22.84,22.85,289379.9002138275,8.7525,8.7525,8.7334,8.7372,289379.9002
2013-08-13 13:50:00,22.85,22.85,22.83,22.84,222855.78522214305,8.7372,8.7372,8.7295,8.7334,222855.7852
2013-08-13 14:00:00,22.83,22.85,22.82,22.85,253979.5675932525,8.7295,8.7372,8.7257,8.7372,253979.5676
2013-08-13 14:10:00,22.85,22.85,22.81,22.82,264195.77096697554,8.7372,8.7372,8.7219,8.7257,264195.771
2013-08-13 14:20:00,22.82,22.83,22.8,22.8,521501.5443098123,8.7257,8.7295,8.7181,8.7181,521501.5443
2013-08-13 14:30:00,22.81,22.81,22.77,22.78,436445.7115704443,8.7219,8.7219,8.7066,8.7104,436445.7116
2013-08-13 14:40:00,22.78,22.83,22.77,22.82,313851.2710857686,8.7104,8.7295,8.7066,8.7257,313851.2711
2013-08-13 14:50:00,22.82,22.84,22.81,22.82,181040.62722737,8.7257,8.7334,8.7219,8.7257,181040.6272
2013-08-13 15:00:00,22.82,22.84,22.82,22.82,281301.9719648373,8.7257,8.7334,8.7257,8.7257,281301.972
2013-08-13 15:10:00,22.82,22.83,22.8,22.82,276075.07721549063,8.7257,8.7295,8.7181,8.7257,276075.0772
2013-08-13 15:20:00,22.83,22.84,22.8,22.83,318365.4074602043,8.7295,8.7334,8.7181,8.7295,318365.4075
2013-08-13 15:30:00,22.84,22.84,22.79,22.82,348301.2592064624,8.7334,8.7334,8.7142,8.7257,348301.2592
2013-08-13 15:40:00,22.82,22.83,22.76,22.76,610833.9272986457,8.7257,8.7295,8.7028,8.7028,610833.9273
2013-08-13 15:50:00,22.76,22.79,22.76,22.77,1235923.0220955096,8.7028,8.7142,8.7028,8.7066,1235923.0221
2013-08-14 09:30:00,22.79,22.91,22.72,22.9,1136136.849607983,8.7142,8.7601,8.6875,8.7563,1136136.8496
2013-08-14 09:40:00,22.89,22.91,22.8,22.89,644095.9847944881,8.7525,8.7601,8.7181,8.7525,644095.9848
2013-08-14 09:50:00,22.89,22.9,22.86,22.88,410786.4100736517,8.7525,8.7563,8.741,8.7487,410786.4101
2013-08-14 10:00:00,22.88,22.94,22.87,22.94,731290.0926585888,8.7487,8.7716,8.7448,8.7716,731290.0927
2013-08-14 10:10:00,22.94,22.94,22.82,22.88,507246.37681159424,8.7716,8.7716,8.7257,8.7487,507246.3768
2013-08-14 10:20:00,22.88,22.9,22.86,22.89,496079.82893799,8.7487,8.7563,8.741,8.7525,496079.8289
2013-08-14 10:30:00,22.89,22.92,22.85,22.85,467807.08006652415,8.7525,8.7639,8.7372,8.7372,467807.0801
2013-08-14 10:40:00,22.85,22.88,22.8,22.81,557614.6353052981,8.7372,8.7487,8.7181,8.7219,557614.6353
2013-08-14 10:50:00,22.81,22.88,22.8,22.88,510810.1686861488,8.7219,8.7487,8.7181,8.7487,510810.1687
2013-08-14 11:00:00,22.88,22.91,22.87,22.91,377049.1803278689,8.7487,8.7601,8.7448,8.7601,377049.1803
2013-08-14 11:10:00,22.91,22.93,22.89,22.93,424328.8191969589,8.7601,8.7678,8.7525,8.7678,424328.8192
2013-08-14 11:20:00,22.93,22.95,22.91,22.93,466856.7355666429,8.7678,8.7754,8.7601,8.7678,466856.7356
2013-08-14 11:30:00,22.93,22.94,22.89,22.9,289855.0724637681,8.7678,8.7716,8.7525,8.7563,289855.0725
2013-08-14 11:40:00,22.9,22.93,22.86,22.87,181278.21335234024,8.7563,8.7678,8.741,8.7448,181278.2134
2013-08-14 11:50:00,22.87,22.88,22.82,22.83,381563.3167023046,8.7448,8.7487,8.7257,8.7295,381563.3167
2013-08-14 12:00:00,22.82,22.85,22.8,22.8,160370.63435495368,8.7257,8.7372,8.7181,8.7181,160370.6344
2013-08-14 12:10:00,22.8,22.81,22.76,22.8,339510.5725825612,8.7181,8.7219,8.7028,8.7181,339510.5726
2013-08-14 12:20:00,22.79,22.81,22.76,22.81,201948.2062247565,8.7142,8.7219,8.7028,8.7219,201948.2062
2013-08-14 12:30:00,22.8,22.82,22.8,22.81,169636.49322879544,8.7181,8.7257,8.7181,8.7219,169636.4932
2013-08-14 12:40:00,22.8,22.81,22.79,22.81,173913.04347826086,8.7181,8.7219,8.7142,8.7219,173913.0435
2013-08-14 12:50:00,22.8,22.81,22.78,22.78,178427.1798526966,8.7181,8.7219,8.7104,8.7104,178427.1799
2013-08-14 13:00:00,22.78,22.8,22.78,22.79,164647.1846044191,8.7104,8.7181,8.7104,8.7142,164647.1846
2013-08-14 13:10:00,22.79,22.79,22.75,22.77,187455.45260156807,8.7142,8.7142,8.6989,8.7066,187455.4526
2013-08-14 13:20:00,22.76,22.77,22.75,22.77,189356.14160133048,8.7028,8.7066,8.6989,8.7066,189356.1416
2013-08-14 13:30:00,22.77,22.79,22.75,22.77,411499.1684485626,8.7066,8.7142,8.6989,8.7066,411499.1684
2013-08-14 13:40:00,22.77,22.77,22.75,22.76,191256.8306010929,8.7066,8.7066,8.6989,8.7028,191256.8306
2013-08-14 13:50:00,22.76,22.78,22.74,22.76,266571.6322166785,8.7028,8.7104,8.6951,8.7028,266571.6322
2013-08-14 14:00:00,22.76,22.81,22.75,22.8,330719.88595866004,8.7028,8.7219,8.6989,8.7181,330719.886
2013-08-14 14:10:00,22.8,22.81,22.77,22.8,203848.8952245189,8.7181,8.7219,8.7066,8.7181,203848.8952
2013-08-14 14:20:00,22.8,22.8,22.77,22.78,230458.5412211927,8.7181,8.7181,8.7066,8.7104,230458.5412
2013-08-14 14:30:00,22.79,22.8,22.78,22.8,190068.8999762414,8.7142,8.7181,8.7104,8.7181,190068.9
2013-08-14 14:40:00,22.8,22.83,22.79,22.83,308149.20408648136,8.7181,8.7295,8.7142,8.7295,308149.2041
2013-08-14 14:50:00,22.83,22.85,22.82,22.85,380612.9722024234,8.7295,8.7372,8.7257,8.7372,380612.9722
2013-08-14 15:00:00,22.84,22.85,22.83,22.84,344975.0534568781,8.7334,8.7372,8.7295,8.7334,344975.0535
2013-08-14 15:10:00,22.85,22.88,22.84,22.87,391066.7617011167,8.7372,8.7487,8.7334,8.7448,391066.7617
2013-08-14 15:20:00,22.86,22.88,22.85,22.88,488477.0729389404,8.741,8.7487,8.7372,8.7487,488477.0729
2013-08-14 15:30:00,22.88,22.89,22.83,22.85,609170.8244238537,8.7487,8.7525,8.7295,8.7372,609170.8244
2013-08-14 15:40:00,22.85,22.86,22.84,22.85,517462.5801853172,8.7372,8.741,8.7334,8.7372,517462.5802
2013-08-14 15:50:00,22.85,22.85,22.81,22.83,848895.2245188882,8.7372,8.7372,8.7219,8.7295,848895.2245
2013-08-15 09:30:00,22.47,22.5,22.18,22.29,2031123.7823711096,8.5919,8.6034,8.481,8.5231,2031123.7824
2013-08-15 09:40:00,22.29,22.31,22.07,22.07,989071.038251366,8.5231,8.5307,8.4389,8.4389,989071.0383
2013-08-15 09:50:00,22.07,22.13,22.05,22.11,1125683.0601092896,8.4389,8.4619,8.4313,8.4542,1125683.0601
2013-08-15 10:00:00,22.11,22.17,22.1,22.11,1141363.7443573296,8.4542,8.4772,8.4504,8.4542,1141363.7444
2013-08-15 10:10:00,22.1,22.12,21.97,21.99,1111427.8926110717,8.4504,8.4581,8.4007,8.4083,1111427.8926
2013-08-15 10:20:00,21.99,22.03,21.99,21.99,956996.9113803754,8.4083,8.4236,8.4083,8.4083,956996.9114
2013-08-15 10:30:00,21.99,22.01,21.94,21.94,1140888.5721073889,8.4083,8.416,8.3892,8.3892,1140888.5721
2013-08-15 10:40:00,21.94,21.94,21.84,21.84,1593490.1401758138,8.3892,8.3892,8.351,8.351,1593490.1402
2013-08-15 10:50:00,21.84,21.84,21.75,21.82,1456878.1183178902,8.351,8.351,8.3166,8.3433,1456878.1183
2013-08-15 11:00:00,21.82,21.95,21.82,21.93,1690187.6930387267,8.3433,8.393,8.3433,8.3854,1690187.693
2013-08-15 11:10:00,21.93,22.05,21.93,22.03,1079116.1796151104,8.3854,8.4313,8.3854,8.4236,1079116.1796
2013-08-15 11:20:00,22.03,22.11,22.01,22.1,658113.5661677358,8.4236,8.4542,8.416,8.4504,658113.5662
2013-08-15 11:30:00,22.1,22.11,22.03,22.07,566167.735804229,8.4504,8.4542,8.4236,8.4389,566167.7358
2013-08-15 11:40:00,22.08,22.1,22.06,22.08,506296.032311713,8.4428,8.4504,8.4351,8.4428,506296.0323
2013-08-15 11:50:00,22.08,22.16,22.06,22.12,772630.0784034212,8.4428,8.4733,8.4351,8.4581,772630.0784
2013-08-15 12:00:00,22.13,22.14,22.07,22.1,581610.8339272987,8.4619,8.4657,8.4389,8.4504,581610.8339
2013-08-15 12:10:00,22.1,22.14,22.09,22.12,426942.2665716322,8.4504,8.4657,8.4466,8.4581,426942.2666
2013-08-15 12:20:00,22.13,22.14,22.09,22.13,261819.90971727253,8.4619,8.4657,8.4466,8.4619,261819.9097
2013-08-15 12:30:00,22.14,22.17,22.09,22.1,481111.903064861,8.4657,8.4772,8.4466,8.4504,481111.9031
2013-08-15 12:40:00,22.1,22.11,22.07,22.08,381088.144452364,8.4504,8.4542,8.4389,8.4428,381088.1445
2013-08-15 12:50:00,22.08,22.12,22.08,22.09,488001.9006889998,8.4428,8.4581,8.4428,8.4466,488001.9007
2013-08-15 13:00:00,22.09,22.1,22.05,22.07,531004.9893086244,8.4466,8.4504,8.4313,8.4389,531004.9893
2013-08-15 13:10:00,22.07,22.07,22.0,22.05,679021.1451651223,8.4389,8.4389,8.4122,8.4313,679021.1452
2013-08-15 13:20:00,22.05,22.07,22.03,22.06,331907.81658351154,8.4313,8.4389,8.4236,8.4351,331907.8166
2013-08-15 13:30:00,22.06,22.06,21.99,22.0,915656.925635543,8.4351,8.4351,8.4083,8.4122,915656.9256
2013-08-15 13:40:00,22.0,22.01,21.98,22.0,286053.6944642433,8.4122,8.416,8.4045,8.4122,286053.6945
2013-08-15 13:50:00,22.0,22.01,21.97,21.98,187455.45260156807,8.4122,8.416,8.4007,8.4045,187455.4526
2013-08-15 14:00:00,21.98,22.08,21.98,22.08,706105.9634117368,8.4045,8.4428,8.4045,8.4428,706105.9634
2013-08-15 14:10:00,22.07,22.09,22.0,22.09,576146.3530529817,8.4389,8.4466,8.4122,8.4466,576146.3531
2013-08-15 14:20:00,22.09,22.39,22.09,22.25,2865288.667141839,8.4466,8.5613,8.4466,8.5078,2865288.6671
2013-08-15 14:30:00,22.24,22.32,22.24,22.3,799477.3105250654,8.5039,8.5345,8.5039,8.5269,799477.3105
2013-08-15 14:40:00,22.3,22.35,22.3,22.35,413162.27132335474,8.5269,8.546,8.5269,8.546,413162.2713
2013-08-15 14:50:00,22.35,22.36,22.3,22.34,620337.3722974579,8.546,8.5498,8.5269,8.5422,620337.3723
2013-08-15 15:00:00,22.35,22.35,22.31,22.33,631266.3340460918,8.546,8.546,8.5307,8.5384,631266.334
2013-08-15 15:10:00,22.33,22.35,22.31,22.33,714896.6500356379,8.5384,8.546,8.5307,8.5384,714896.65
2013-08-15 15:20:00,22.33,22.35,22.3,22.35,574245.6640532193,8.5384,8.546,8.5269,8.546,574245.6641
2013-08-15 15:30:00,22.35,22.38,22.33,22.36,828700.4038964125,8.546,8.5575,8.5384,8.5498,828700.4039
2013-08-15 15:40:00,22.35,22.42,22.35,22.42,1389403.6588263246,8.546,8.5728,8.546,8.5728,1389403.6588
2013-08-15 15:50:00,22.41,22.42,22.37,22.38,2159420.2898550727,8.5689,8.5728,8.5536,8.5575,2159420.2899
2013-08-16 09:30:00,22.35,22.44,22.18,22.42,2583273.9368020906,8.546,8.5804,8.481,8.5728,2583273.9368
2013-08-16 09:40:00,22.41,22.55,22.39,22.55,880256.593014968,8.5689,8.6225,8.5613,8.6225,880256.593
2013-08-16 09:50:00,22.55,22.58,22.39,22.48,707293.8940365883,8.6225,8.6339,8.5613,8.5957,707293.894
2013-08-16 10:00:00,22.48,22.51,22.41,22.47,478498.4556901877,8.5957,8.6072,8.5689,8.5919,478498.4557
2013-08-16 10:10:00,22.46,22.46,22.41,22.43,349014.0175813733,8.5881,8.5881,8.5689,8.5766,349014.0176
2013-08-16 10:20:00,22.43,22.43,22.38,22.41,453314.3264433357,8.5766,8.5766,8.5575,8.5689,453314.3264
2013-08-16 10:30:00,22.4,22.47,22.37,22.46,396293.6564504633,8.5651,8.5919,8.5536,8.5881,396293.6565
2013-08-16 10:40:00,22.46,22.46,22.4,22.43,235210.2637205987,8.5881,8.5881,8.5651,8.5766,235210.2637
2013-08-16 10:50:00,22.43,22.43,22.4,22.4,257305.7733428368,8.5766,8.5766,8.5651,8.5651,257305.7733
2013-08-16 11:00:00,22.4,22.43,22.36,22.37,403896.412449513,8.5651,8.5766,8.5498,8.5536,403896.4124
2013-08-16 11:10:00,22.37,22.38,22.35,22.35,322641.9577096698,8.5536,8.5575,8.546,8.546,322641.9577
2013-08-16 11:20:00,22.35,22.37,22.31,22.33,331432.6443335709,8.546,8.5536,8.5307,8.5384,331432.6443
2013-08-16 11:30:00,22.32,22.37,22.32,22.36,357567.1180803041,8.5345,8.5536,8.5345,8.5498,357567.1181
2013-08-16 11:40:00,22.36,22.38,22.34,22.34,88857.21073889286,8.5498,8.5575,8.5422,8.5422,88857.2107
2013-08-16 11:50:00,22.34,22.35,22.32,22.33,260156.8068424804,8.5422,8.546,8.5345,8.5384,260156.8068
2013-08-16 12:00:00,22.33,22.38,22.32,22.37,228795.43834640057,8.5384,8.5575,8.5345,8.5536,228795.4383
2013-08-16 12:10:00,22.37,22.39,22.36,22.38,187693.0387265384,8.5536,8.5613,8.5498,8.5575,187693.0387
2013-08-16 12:20:00,22.38,22.38,22.35,22.35,167023.04585412212,8.5575,8.5575,8.546,8.546,167023.0459
2013-08-16 12:30:00,22.35,22.36,22.33,22.35,362318.8405797101,8.546,8.5498,8.5384,8.546,362318.8406
2013-08-16 12:40:00,22.35,22.37,22.35,22.35,216440.95984794488,8.546,8.5536,8.546,8.546,216440.9598
2013-08-16 12:50:00,22.35,22.37,22.35,22.35,117605.13186029936,8.546,8.5536,8.546,8.546,117605.1319
2013-08-16 13:00:00,22.35,22.37,22.32,22.33,222143.02684723213,8.546,8.5536,8.5345,8.5384,222143.0268
2013-08-16 13:10:00,22.32,22.38,22.32,22.37,505820.8600617724,8.5345,8.5575,8.5345,8.5536,505820.8601
2013-08-16 13:20:00,22.37,22.4,22.35,22.4,275599.90496555,8.5536,8.5651,8.546,8.5651,275599.905
2013-08-16 13:30:00,22.4,22.42,22.38,22.38,519600.8553100499,8.5651,8.5728,8.5575,8.5575,519600.8553
2013-08-16 13:40:00,22.38,22.41,22.37,22.39,289379.9002138275,8.5575,8.5689,8.5536,8.5613,289379.9002
2013-08-16 13:50:00,22.39,22.42,22.39,22.41,163934.4262295082,8.5613,8.5728,8.5613,8.5689,163934.4262
2013-08-16 14:00:00,22.41,22.43,22.4,22.4,296745.07008790685,8.5689,8.5766,8.5651,8.5651,296745.0701
2013-08-16 14:10:00,22.4,22.41,22.36,22.37,315039.2017106201,8.5651,8.5689,8.5498,8.5536,315039.2017
2013-08-16 14:20:00,22.37,22.39,22.35,22.38,213352.34022333092,8.5536,8.5613,8.546,8.5575,213352.3402
2013-08-16 14:30:00,22.38,22.38,22.31,22.31,276312.6633404609,8.5575,8.5575,8.5307,8.5307,276312.6633
2013-08-16 14:40:00,22.31,22.35,22.31,22.34,199572.34497505345,8.5307,8.546,8.5307,8.5422,199572.345
2013-08-16 14:50:00,22.34,22.4,22.34,22.4,243288.19196958892,8.5422,8.5651,8.5422,8.5651,243288.192
2013-08-16 15:00:00,22.39,22.39,22.35,22.37,216678.5459729152,8.5613,8.5613,8.546,8.5536,216678.546
2013-08-16 15:10:00,22.37,22.37,22.33,22.33,215253.02922309336,8.5536,8.5536,8.5384,8.5384,215253.0292
2013-08-16 15:20:00,22.33,22.37,22.33,22.35,281777.14421477786,8.5384,8.5536,8.5384,8.546,281777.1442
2013-08-16 15:30:00,22.35,22.4,22.34,22.4,377761.93870277976,8.546,8.5651,8.5422,8.5651,377761.9387
2013-08-16 15:40:00,22.39,22.4,22.33,22.33,393442.62295081967,8.5613,8.5651,8.5384,8.5384,393442.623
2013-08-16 15:50:00,22.33,22.33,22.27,22.27,1497267.7595628416,8.5384,8.5384,8.5154,8.5154,1497267.7596
2013-08-19 09:30:00,22.2,22.24,22.1,22.2,871703.4925160371,8.4886,8.5039,8.4504,8.4886,871703.4925
2013-08-19 09:40:00,22.2,22.28,22.19,22.27,316227.13233547163,8.4886,8.5192,8.4848,8.5154,316227.1323
2013-08-19 09:50:00,22.26,22.37,22.24,22.36,354953.6707056308,8.5116,8.5536,8.5039,8.5498,354953.6707
2013-08-19 10:00:00,22.37,22.43,22.36,22.4,477310.5250653362,8.5536,8.5766,8.5498,8.5651,477310.5251
2013-08-19 10:10:00,22.4,22.4,22.3,22.3,448325.0178189594,8.5651,8.5651,8.5269,8.5269,448325.0178
2013-08-19 10:20:00,22.3,22.35,22.29,22.29,283440.24708957,8.5269,8.546,8.5231,8.5231,283440.2471
2013-08-19 10:30:00,22.3,22.34,22.27,22.33,365407.4602043241,8.5269,8.5422,8.5154,8.5384,365407.4602
2013-08-19 10:40:00,22.33,22.35,22.31,22.33,328106.4385839867,8.5384,8.546,8.5307,8.5384,328106.4386
2013-08-19 10:50:00,22.33,22.37,22.32,22.36,275362.3188405797,8.5384,8.5536,8.5345,8.5498,275362.3188
2013-08-19 11:00:00,22.36,22.39,22.35,22.39,330957.47208363033,8.5498,8.5613,8.546,8.5613,330957.4721
2013-08-19 11:10:00,22.39,22.4,22.33,22.34,317890.2352102637,8.5613,8.5651,8.5384,8.5422,317890.2352
2013-08-19 11:20:00,22.34,22.38,22.32,22.33,346638.15633167024,8.5422,8.5575,8.5345,8.5384,346638.1563
2013-08-19 11:30:00,22.32,22.35,22.31,22.33,173437.87122832026,8.5345,8.546,8.5307,8.5384,173437.8712
2013-08-19 11:40:00,22.33,22.35,22.28,22.29,189118.5554763602,8.5384,8.546,8.5192,8.5231,189118.5555
2013-08-19 11:50:00,22.29,22.29,22.25,22.26,381325.7305773343,8.5231,8.5231,8.5078,8.5116,381325.7306
2013-08-19 12:00:00,22.26,22.26,22.24,22.24,315039.2017106201,8.5116,8.5116,8.5039,8.5039,315039.2017
2013-08-19 12:10:00,22.23,22.3,22.23,22.3,212401.9957234497,8.5001,8.5269,8.5001,8.5269,212401.9957
2013-08-19 12:20:00,22.3,22.3,22.27,22.27,123544.7849845569,8.5269,8.5269,8.5154,8.5154,123544.785
2013-08-19 12:30:00,22.27,22.27,22.22,22.22,545735.3290567831,8.5154,8.5154,8.4963,8.4963,545735.3291
2013-08-19 12:40:00,22.22,22.22,22.2,22.2,234735.0914706581,8.4963,8.4963,8.4886,8.4886,234735.0915
2013-08-19 12:50:00,22.2,22.24,22.19,22.22,121644.09598479448,8.4886,8.5039,8.4848,8.4963,121644.096
2013-08-19 13:00:00,22.22,22.22,22.21,22.22,134473.74673319078,8.4963,8.4963,8.4925,8.4963,134473.7467
2013-08-19 13:10:00,22.22,22.23,22.2,22.22,204324.0674744595,8.4963,8.5001,8.4886,8.4963,204324.0675
2013-08-19 13:20:00,22.22,22.22,22.2,22.21,245664.053219292,8.4963,8.4963,8.4886,8.4925,245664.0532
2013-08-19 13:30:00,22.21,22.21,22.13,22.14,213589.9263483013,8.4925,8.4925,8.4619,8.4657,213589.9263
2013-08-19 13:40:00,22.14,22.16,22.14,22.15,115704.44286053696,8.4657,8.4733,8.4657,8.4695,115704.4429
2013-08-19 13:50:00,22.15,22.21,22.15,22.2,100736.51698740794,8.4695,8.4925,8.4695,8.4886,100736.517
2013-08-19 14:00:00,22.2,22.2,22.16,22.16,353528.153955809,8.4886,8.4886,8.4733,8.4733,353528.154
2013-08-19 14:10:00,22.16,22.2,22.16,22.19,292468.51983844145,8.4733,8.4886,8.4733,8.4848,292468.5198
2013-08-19 14:20:00,22.19,22.2,22.17,22.19,223093.3713471133,8.4848,8.4886,8.4772,8.4848,223093.3713
2013-08-19 14:30:00,22.19,22.19,22.15,22.16,294369.20883820386,8.4848,8.4848,8.4695,8.4733,294369.2088
2013-08-19 14:40:00,22.16,22.16,22.11,22.11,285578.5222143027,8.4733,8.4733,8.4542,8.4542,285578.5222
2013-08-19 14:50:00,22.11,22.12,22.07,22.08,445711.5704442861,8.4542,8.4581,8.4389,8.4428,445711.5704
2013-08-19 15:00:00,22.08,22.08,21.97,21.98,606794.9631741507,8.4428,8.4428,8.4007,8.4045,606794.9632
2013-08-19 15:10:00,21.99,22.02,21.96,22.01,440484.67569493945,8.4083,8.4198,8.3969,8.416,440484.6757
2013-08-19 15:20:00,22.01,22.02,21.94,21.94,393205.0368258494,8.416,8.4198,8.3892,8.3892,393205.0368
2013-08-19 15:30:00,21.94,21.97,21.92,21.95,677358.0422903303,8.3892,8.4007,8.3816,8.393,677358.0423
2013-08-19 15:40:00,21.94,21.95,21.92,21.92,1196246.1392254692,8.3892,8.393,8.3816,8.3816,1196246.1392
2013-08-19 15:50:00,21.92,21.96,21.9,21.92,1639344.262295082,8.3816,8.3969,8.3739,8.3816,1639344.2623
2013-08-20 09:30:00,22.01,22.02,21.8,21.87,845331.4326443336,8.416,8.4198,8.3357,8.3625,845331.4326
2013-08-20 09:40:00,21.87,21.92,21.79,21.8,731527.678783559,8.3625,8.3816,8.3319,8.3357,731527.6788
2013-08-20 09:50:00,21.79,21.86,21.79,21.85,514849.1328106439,8.3319,8.3586,8.3319,8.3548,514849.1328
2013-08-20 10:00:00,21.84,21.9,21.84,21.87,594915.6569256355,8.351,8.3739,8.351,8.3625,594915.6569
2013-08-20 10:10:00,21.87,21.91,21.87,21.9,712758.3749109053,8.3625,8.3778,8.3625,8.3739,712758.3749
2013-08-20 10:20:00,21.91,21.94,21.89,21.93,511760.51318603,8.3778,8.3892,8.3701,8.3854,511760.5132
2013-08-20 10:30:00,21.93,21.95,21.92,21.95,697552.8629128059,8.3854,8.393,8.3816,8.393,697552.8629
2013-08-20 10:40:00,21.95,21.98,21.92,21.96,422903.3024471371,8.393,8.4045,8.3816,8.3969,422903.3024
2013-08-20 10:50:00,21.96,21.97,21.93,21.96,398194.3454502257,8.3969,8.4007,8.3854,8.3969,398194.3455
2013-08-20 11:00:00,21.95,22.0,21.95,22.0,495367.0705630792,8.393,8.4122,8.393,8.4122,495367.0706
2013-08-20 11:10:00,22.0,22.0,21.97,22.0,376098.8358279877,8.4122,8.4122,8.4007,8.4122,376098.8358
2013-08-20 11:20:00,22.0,22.06,22.0,22.05,602993.5851746259,8.4122,8.4351,8.4122,8.4313,602993.5852
2013-08-20 11:30:00,22.05,22.1,22.05,22.07,466619.1494416726,8.4313,8.4504,8.4313,8.4389,466619.1494
2013-08-20 11:40:00,22.07,22.14,22.07,22.13,459491.56569256354,8.4389,8.4657,8.4389,8.4619,459491.5657
2013-08-20 11:50:00,22.14,22.15,22.12,22.12,605607.0325492992,8.4657,8.4695,8.4581,8.4581,605607.0325
2013-08-20 12:00:00,22.12,22.14,22.1,22.1,434545.0225706819,8.4581,8.4657,8.4504,8.4504,434545.0226
2013-08-20 12:10:00,22.09,22.11,22.08,22.11,353290.56783083867,8.4466,8.4542,8.4428,8.4542,353290.5678
2013-08-20 12:20:00,22.11,22.11,22.08,22.09,307436.44571157044,8.4542,8.4542,8.4428,8.4466,307436.4457
2013-08-20 12:30:00,22.08,22.09,22.03,22.05,370396.7688287004,8.4428,8.4466,8.4236,8.4313,370396.7688
2013-08-20 12:40:00,22.05,22.08,22.04,22.08,429080.5416963649,8.4313,8.4428,8.4275,8.4428,429080.5417
2013-08-20 12:50:00,22.08,22.08,22.05,22.07,322879.54383464006,8.4428,8.4428,8.4313,8.4389,322879.5438
2013-08-20 13:00:00,22.07,22.1,22.07,22.09,229745.78284628177,8.4389,8.4504,8.4389,8.4466,229745.7828
2013-08-20 13:10:00,22.08,22.12,22.08,22.12,663815.6331670231,8.4428,8.4581,8.4428,8.4581,663815.6332
2013-08-20 13:20:00,22.12,22.13,22.06,22.06,282727.48871465906,8.4581,8.4619,8.4351,8.4351,282727.4887
2013-08-20 13:30:00,22.06,22.07,22.03,22.05,584699.4535519126,8.4351,8.4389,8.4236,8.4313,584699.4536
2013-08-20 13:40:00,22.06,22.06,22.01,22.04,616298.4081729627,8.4351,8.4351,8.416,8.4275,616298.4082
2013-08-20 13:50:00,22.04,22.04,21.95,21.96,554763.6018056546,8.4275,8.4275,8.393,8.3969,554763.6018
2013-08-20 14:00:00,21.96,22.01,21.96,22.01,400807.792824899,8.3969,8.416,8.3969,8.416,400807.7928
2013-08-20 14:10:00,22.01,22.06,22.0,22.03,535756.7118080304,8.416,8.4351,8.4122,8.4236,535756.7118
2013-08-20 14:20:00,22.03,22.03,21.98,22.03,384176.7640769779,8.4236,8.4236,8.4045,8.4236,384176.7641
2013-08-20 14:30:00,22.03,22.03,21.98,21.99,410548.8239486814,8.4236,8.4236,8.4045,8.4083,410548.8239
2013-08-20 14:40:00,21.99,22.01,21.98,21.99,376811.59420289856,8.4083,8.416,8.4045,8.4083,376811.5942
2013-08-20 14:50:00,22.0,22.01,21.98,22.0,377761.93870277976,8.4122,8.416,8.4045,8.4122,377761.9387
2013-08-20 15:00:00,21.99,21.99,21.98,21.99,363506.7712045616,8.4083,8.4083,8.4045,8.4083,363506.7712
2013-08-20 15:10:00,21.98,22.0,21.98,21.99,380137.7999524828,8.4045,8.4122,8.4045,8.4083,380137.8
2013-08-20 15:20:00,21.99,21.99,21.95,21.98,556901.8769303872,8.4083,8.4083,8.393,8.4045,556901.8769
2013-08-20 15:30:00,21.98,21.98,21.93,21.93,831313.8512710858,8.4045,8.4045,8.3854,8.3854,831313.8513
2013-08-20 15:40:00,21.93,21.94,21.84,21.85,1310287.479211214,8.3854,8.3892,8.351,8.3548,1310287.4792
2013-08-20 15:50:00,21.85,21.89,21.83,21.88,1763126.6334046093,8.3548,8.3701,8.3472,8.3663,1763126.6334
2013-08-21 09:30:00,21.77,21.8,21.69,21.74,1321454.0270848183,8.3242,8.3357,8.2936,8.3128,1321454.0271
2013-08-21 09:40:00,21.74,21.83,21.74,21.76,467331.9078165835,8.3128,8.3472,8.3128,8.3204,467331.9078
2013-08-21 09:50:00,21.76,21.76,21.68,21.75,514373.9605607032,8.3204,8.3204,8.2898,8.3166,514373.9606
2013-08-21 10:00:00,21.75,21.77,21.72,21.72,1245901.6393442624,8.3166,8.3242,8.3051,8.3051,1245901.6393
2013-08-21 10:10:00,21.72,21.72,21.54,21.59,1874079.35376574,8.3051,8.3051,8.2363,8.2554,1874079.3538
2013-08-21 10:20:00,21.59,21.67,21.58,21.63,870277.9757662152,8.2554,8.286,8.2516,8.2707,870277.9758
2013-08-21 10:30:00,21.63,21.66,21.62,21.64,919458.3036350678,8.2707,8.2822,8.2669,8.2745,919458.3036
2013-08-21 10:40:00,21.64,21.67,21.63,21.66,778569.7315276788,8.2745,8.286,8.2707,8.2822,778569.7315
2013-08-21 10:50:00,21.66,21.68,21.64,21.68,694464.243288192,8.2822,8.2898,8.2745,8.2898,694464.2433
2013-08-21 11:00:00,21.68,21.68,21.65,21.67,571869.8028035163,8.2898,8.2898,8.2783,8.286,571869.8028
2013-08-21 11:10:00,21.67,21.71,21.66,21.69,400807.792824899,8.286,8.3013,8.2822,8.2936,400807.7928
2013-08-21 11:20:00,21.7,21.7,21.67,21.68,408410.5488239487,8.2975,8.2975,8.286,8.2898,408410.5488
2013-08-21 11:30:00,21.67,21.68,21.6,21.6,312188.16821097647,8.286,8.2898,8.2592,8.2592,312188.1682
2013-08-21 11:40:00,21.61,21.66,21.59,21.59,435257.7809455928,8.263,8.2822,8.2554,8.2554,435257.7809
2013-08-21 11:50:00,21.59,21.61,21.58,21.61,246139.2254692326,8.2554,8.263,8.2516,8.263,246139.2255
2013-08-21 12:00:00,21.61,21.63,21.59,21.59,344737.4673319078,8.263,8.2707,8.2554,8.2554,344737.4673
2013-08-21 12:10:00,21.59,21.6,21.55,21.57,568306.0109289618,8.2554,8.2592,8.2401,8.2477,568306.0109
2013-08-21 12:20:00,21.58,21.58,21.49,21.5,676170.1116654788,8.2516,8.2516,8.2172,8.221,676170.1117
2013-08-21 12:30:00,21.5,21.52,21.48,21.52,636968.401045379,8.221,8.2286,8.2133,8.2286,636968.401
2013-08-21 12:40:00,21.52,21.55,21.5,21.52,716797.3390354003,8.2286,8.2401,8.221,8.2286,716797.339
2013-08-21 12:50:00,21.52,21.55,21.5,21.54,423378.4746970777,8.2286,8.2401,8.221,8.2363,423378.4747
2013-08-21 13:00:00,21.54,21.58,21.53,21.56,446899.5010691376,8.2363,8.2516,8.2325,8.2439,446899.5011
2013-08-21 13:10:00,21.56,21.59,21.55,21.55,333095.747208363,8.2439,8.2554,8.2401,8.2401,333095.7472
2013-08-21 13:20:00,21.55,21.55,21.53,21.53,281064.38583986694,8.2401,8.2401,8.2325,8.2325,281064.3858
2013-08-21 13:30:00,21.53,21.55,21.53,21.54,301496.7925873129,8.2325,8.2401,8.2325,8.2363,301496.7926
2013-08-21 13:40:00,21.54,21.57,21.53,21.55,299358.5174625802,8.2363,8.2477,8.2325,8.2401,299358.5175
2013-08-21 13:50:00,21.55,21.56,21.53,21.54,336897.12520788785,8.2401,8.2439,8.2325,8.2363,336897.1252
2013-08-21 14:00:00,21.54,21.54,21.39,21.46,1867902.1145165125,8.2363,8.2363,8.1789,8.2057,1867902.1145
2013-08-21 14:10:00,21.46,21.53,21.45,21.52,696840.104537895,8.2057,8.2325,8.2019,8.2286,696840.1045
2013-08-21 14:20:00,21.51,21.52,21.47,21.5,704442.8605369447,8.2248,8.2286,8.2095,8.221,704442.8605
2013-08-21 14:30:00,21.5,21.66,21.5,21.61,748633.8797814208,8.221,8.2822,8.221,8.263,748633.8798
2013-08-21 14:40:00,21.6,21.66,21.6,21.65,578522.2143026848,8.2592,8.2822,8.2592,8.2783,578522.2143
2013-08-21 14:50:00,21.65,21.65,21.57,21.58,656450.4632929437,8.2783,8.2783,8.2477,8.2516,656450.4633
2013-08-21 15:00:00,21.58,21.58,21.54,21.55,601330.4822998337,8.2516,8.2516,8.2363,8.2401,601330.4823
2013-08-21 15:10:00,21.55,21.58,21.52,21.53,1013067.2368733666,8.2401,8.2516,8.2286,8.2325,1013067.2369
2013-08-21 15:20:00,21.53,21.53,21.47,21.47,829175.576146353,8.2325,8.2325,8.2095,8.2095,829175.5761
2013-08-21 15:30:00,21.47,21.54,21.47,21.48,746258.0185317177,8.2095,8.2363,8.2095,8.2133,746258.0185
2013-08-21 15:40:00,21.48,21.49,21.42,21.46,1258968.8762176288,8.2133,8.2172,8.1904,8.2057,1258968.8762
2013-08-21 15:50:00,21.45,21.47,21.42,21.45,2140175.8137324783,8.2019,8.2095,8.1904,8.2019,2140175.8137
2013-08-22 09:30:00,21.55,21.66,21.54,21.66,1679258.7312900927,8.2401,8.2822,8.2363,8.2822,1679258.7313
2013-08-22 09:40:00,21.66,21.7,21.65,21.69,931575.1960085531,8.2822,8.2975,8.2783,8.2936,931575.196
2013-08-22 09:50:00,21.7,21.71,21.67,21.69,776669.0425279164,8.2975,8.3013,8.286,8.2936,776669.0425
2013-08-22 10:00:00,21.69,21.73,21.63,21.63,657875.9800427655,8.2936,8.3089,8.2707,8.2707,657875.98
2013-08-22 10:10:00,21.64,21.71,21.61,21.68,751484.9132810644,8.2745,8.3013,8.263,8.2898,751484.9133
2013-08-22 10:20:00,21.68,21.69,21.66,21.68,729151.817533856,8.2898,8.2936,8.2822,8.2898,729151.8175
2013-08-22 10:30:00,21.68,21.68,21.66,21.68,473033.9748158708,8.2898,8.2898,8.2822,8.2898,473033.9748
2013-08-22 10:40:00,21.68,21.72,21.67,21.68,591351.865051081,8.2898,8.3051,8.286,8.2898,591351.8651
2013-08-22 10:50:00,21.68,21.71,21.66,21.66,737942.5041577572,8.2898,8.3013,8.2822,8.2822,737942.5042
2013-08-22 11:00:00,21.66,21.68,21.63,21.65,441197.4340698503,8.2822,8.2898,8.2707,8.2783,441197.4341
2013-08-22 11:10:00,21.65,21.66,21.61,21.61,700403.8964124495,8.2783,8.2822,8.263,8.263,700403.8964
2013-08-22 11:20:00,21.61,21.63,21.56,21.62,636255.6426704681,8.263,8.2707,8.2439,8.2669,636255.6427
2013-08-22 11:30:00,21.62,21.63,21.6,21.6,521263.958184842,8.2669,8.2707,8.2592,8.2592,521263.9582
2013-08-22 11:40:00,21.6,21.61,21.58,21.6,679733.9035400333,8.2592,8.263,8.2516,8.2592,679733.9035
2013-08-22 11:50:00,21.6,21.61,21.55,21.55,401282.96507483965,8.2592,8.263,8.2401,8.2401,401282.9651
2013-08-22 12:00:00,21.55,21.56,21.53,21.54,333808.50558327395,8.2401,8.2439,8.2325,8.2363,333808.5056
2013-08-22 12:10:00,21.54,21.55,21.53,21.54,188168.21097647896,8.2363,8.2401,8.2325,8.2363,188168.211
2013-08-22 12:20:00,21.54,21.54,21.54,21.54,0.0,8.2363,8.2363,8.2363,8.2363,0.0
2013-08-22 12:30:00,21.54,21.54,21.54,21.54,237.5861249703017,8.2363,8.2363,8.2363,8.2363,237.5861
2013-08-22 12:40:00,21.54,21.54,21.54,21.54,0.0,8.2363,8.2363,8.2363,8.2363,0.0
2013-08-22 12:50:00,21.6,21.6,21.6,21.6,237.5861249703017,8.2592,8.2592,8.2592,8.2592,237.5861
2013-08-22 13:00:00,21.6,21.6,21.6,21.6,0.0,8.2592,8.2592,8.2592,8.2592,0.0
2013-08-22 13:10:00,21.6,21.6,21.6,21.6,0.0,8.2592,8.2592,8.2592,8.2592,0.0
2013-08-22 13:20:00,21.6,21.6,21.6,21.6,0.0,8.2592,8.2592,8.2592,8.2592,0.0
2013-08-22 13:30:00,21.6,21.6,21.6,21.6,0.0,8.2592,8.2592,8.2592,8.2592,0.0
2013-08-22 13:40:00,21.6,21.6,21.6,21.6,0.0,8.2592,8.2592,8.2592,8.2592,0.0
2013-08-22 13:50:00,21.6,21.6,21.6,21.6,0.0,8.2592,8.2592,8.2592,8.2592,0.0
2013-08-22 14:00:00,21.55,21.55,21.55,21.55,475.1722499406035,8.2401,8.2401,8.2401,8.2401,475.1722
2013-08-22 14:10:00,21.55,21.55,21.55,21.55,0.0,8.2401,8.2401,8.2401,8.2401,0.0
2013-08-22 14:20:00,21.55,21.55,21.55,21.55,0.0,8.2401,8.2401,8.2401,8.2401,0.0
2013-08-22 14:30:00,21.55,21.55,21.55,21.55,0.0,8.2401,8.2401,8.2401,8.2401,0.0
2013-08-22 14:40:00,21.55,21.55,21.55,21.55,0.0,8.2401,8.2401,8.2401,8.2401,0.0
2013-08-22 14:50:00,21.55,21.55,21.55,21.55,0.0,8.2401,8.2401,8.2401,8.2401,0.0
2013-08-22 15:00:00,21.55,21.55,21.55,21.55,0.0,8.2401,8.2401,8.2401,8.2401,0.0
2013-08-22 15:10:00,21.55,21.55,21.55,21.55,0.0,8.2401,8.2401,8.2401,8.2401,0.0
2013-08-22 15:20:00,21.47,21.53,21.47,21.5,717272.511285341,8.2095,8.2325,8.2095,8.221,717272.5113
2013-08-22 15:30:00,21.5,21.55,21.47,21.55,1312188.1682109763,8.221,8.2401,8.2095,8.2401,1312188.1682
2013-08-22 15:40:00,21.55,21.55,21.49,21.49,1400807.792824899,8.2401,8.2401,8.2172,8.2172,1400807.7928
2013-08-22 15:50:00,21.49,21.51,21.48,21.5,1676170.111665479,8.2172,8.2248,8.2133,8.221,1676170.1117
2013-08-23 09:30:00,21.58,21.68,21.55,21.6,1055832.739368021,8.2516,8.2898,8.2401,8.2592,1055832.7394
2013-08-23 09:40:00,21.6,21.61,21.56,21.58,777619.3870277976,8.2592,8.263,8.2439,8.2516,777619.387
2013-08-23 09:50:00,21.58,21.59,21.55,21.58,529104.300308862,8.2516,8.2554,8.2401,8.2516,529104.3003
2013-08-23 10:00:00,21.58,21.59,21.52,21.59,535519.1256830601,8.2516,8.2554,8.2286,8.2554,535519.1257
2013-08-23 10:10:00,21.59,21.64,21.58,21.6,512235.68543597055,8.2554,8.2745,8.2516,8.2592,512235.6854
2013-08-23 10:20:00,21.6,21.64,21.59,21.6,526490.8529341887,8.2592,8.2745,8.2554,8.2592,526490.8529
2013-08-23 10:30:00,21.59,21.66,21.59,21.66,341886.4338322642,8.2554,8.2822,8.2554,8.2822,341886.4338
2013-08-23 10:40:00,21.66,21.69,21.61,21.64,509859.8241862675,8.2822,8.2936,8.263,8.2745,509859.8242
2013-08-23 10:50:00,21.65,21.7,21.63,21.68,276787.83559040155,8.2783,8.2975,8.2707,8.2898,276787.8356
2013-08-23 11:00:00,21.68,21.71,21.62,21.64,238536.46947018296,8.2898,8.3013,8.2669,8.2745,238536.4695
2013-08-23 11:10:00,21.63,21.7,21.62,21.68,256593.01496792588,8.2707,8.2975,8.2669,8.2898,256593.015
2013-08-23 11:20:00,21.68,21.69,21.67,21.68,186742.6942266572,8.2898,8.2936,8.286,8.2898,186742.6942
2013-08-23 11:30:00,21.68,21.68,21.65,21.65,351152.292706106,8.2898,8.2898,8.2783,8.2783,351152.2927
2013-08-23 11:40:00,21.65,21.66,21.63,21.63,675219.7671655975,8.2783,8.2822,8.2707,8.2707,675219.7672
2013-08-23 11:50:00,21.63,21.64,21.63,21.63,669042.5279163697,8.2707,8.2745,8.2707,8.2707,669042.5279
2013-08-23 12:00:00,21.63,21.63,21.62,21.63,520076.0275599905,8.2707,8.2707,8.2669,8.2707,520076.0276
2013-08-23 12:10:00,21.63,21.64,21.62,21.63,421477.7856973153,8.2707,8.2745,8.2669,8.2707,421477.7857
2013-08-23 12:20:00,21.63,21.63,21.61,21.63,235923.02209550963,8.2707,8.2707,8.263,8.2707,235923.0221
2013-08-23 12:30:00,21.63,21.67,21.63,21.66,249465.43121881684,8.2707,8.286,8.2707,8.2822,249465.4312
2013-08-23 12:40:00,21.66,21.67,21.65,21.66,147778.56973152768,8.2822,8.286,8.2783,8.2822,147778.5697
2013-08-23 12:50:00,21.66,21.68,21.64,21.68,150154.4309812307,8.2822,8.2898,8.2745,8.2898,150154.431
2013-08-23 13:00:00,21.68,21.68,21.67,21.68,150154.4309812307,8.2898,8.2898,8.286,8.2898,150154.431
2013-08-23 13:10:00,21.68,21.68,21.66,21.67,221667.8545972916,8.2898,8.2898,8.2822,8.286,221667.8546
2013-08-23 13:20:00,21.66,21.68,21.66,21.68,93846.51936326918,8.2822,8.2898,8.2822,8.2898,93846.5194
2013-08-23 13:30:00,21.68,21.69,21.66,21.68,156569.25635542884,8.2898,8.2936,8.2822,8.2898,156569.2564
2013-08-23 13:40:00,21.68,21.69,21.67,21.68,139938.22760750772,8.2898,8.2936,8.286,8.2898,139938.2276
2013-08-23 13:50:00,21.68,21.68,21.66,21.67,153718.22285578522,8.2898,8.2898,8.2822,8.286,153718.2229
2013-08-23 14:00:00,21.67,21.68,21.64,21.67,280114.04133998574,8.286,8.2898,8.2745,8.286,280114.0413
2013-08-23 14:10:00,21.67,21.68,21.66,21.67,228557.85222143028,8.286,8.2898,8.2822,8.286,228557.8522
2013-08-23 14:20:00,21.67,21.7,21.67,21.7,260869.5652173913,8.286,8.2975,8.286,8.2975,260869.5652
2013-08-23 14:30:00,21.69,21.74,21.69,21.74,338322.6419577097,8.2936,8.3128,8.2936,8.3128,338322.642
2013-08-23 14:40:00,21.74,21.74,21.71,21.73,223806.12972202423,8.3128,8.3128,8.3013,8.3089,223806.1297
2013-08-23 14:50:00,21.74,21.76,21.73,21.76,226657.16322166787,8.3128,8.3204,8.3089,8.3204,226657.1632
2013-08-23 15:00:00,21.75,21.76,21.74,21.76,285816.108339273,8.3166,8.3204,8.3128,8.3204,285816.1083
2013-08-23 15:10:00,21.76,21.76,21.71,21.71,231884.0579710145,8.3204,8.3204,8.3013,8.3013,231884.058
2013-08-23 15:20:00,21.71,21.72,21.71,21.72,247089.5699691138,8.3013,8.3051,8.3013,8.3051,247089.57
2013-08-23 15:30:00,21.71,21.72,21.68,21.7,462105.01306723687,8.3013,8.3051,8.2898,8.2975,462105.0131
2013-08-23 15:40:00,21.7,21.74,21.69,21.72,655500.1187930625,8.2975,8.3128,8.2936,8.3051,655500.1188
2013-08-23 15:50:00,21.72,21.76,21.72,21.74,1762176.288904728,8.3051,8.3204,8.3051,8.3128,1762176.2889
2013-08-26 09:30:00,21.75,21.75,21.55,21.71,727963.8869090045,8.3166,8.3166,8.2401,8.3013,727963.8869
2013-08-26 09:40:00,21.71,21.74,21.68,21.71,542646.7094321692,8.3013,8.3128,8.2898,8.3013,542646.7094
2013-08-26 09:50:00,21.71,21.77,21.7,21.73,429555.7139463056,8.3013,8.3242,8.2975,8.3089,429555.7139
2013-08-26 10:00:00,21.73,21.75,21.68,21.68,732715.6094084106,8.3089,8.3166,8.2898,8.2898,732715.6094
2013-08-26 10:10:00,21.68,21.76,21.68,21.74,839391.779520076,8.2898,8.3204,8.2898,8.3128,839391.7795
2013-08-26 10:20:00,21.74,21.76,21.73,21.75,467807.08006652415,8.3128,8.3204,8.3089,8.3166,467807.0801
2013-08-26 10:30:00,21.75,21.76,21.71,21.72,388928.48657638393,8.3166,8.3204,8.3013,8.3051,388928.4866
2013-08-26 10:40:00,21.73,21.73,21.68,21.69,384176.7640769779,8.3089,8.3089,8.2898,8.2936,384176.7641
2013-08-26 10:50:00,21.69,21.71,21.68,21.7,256830.6010928962,8.2936,8.3013,8.2898,8.2975,256830.6011
2013-08-26 11:00:00,21.7,21.74,21.69,21.73,285816.108339273,8.2975,8.3128,8.2936,8.3089,285816.1083
2013-08-26 11:10:00,21.73,21.78,21.72,21.76,504870.5155618912,8.3089,8.328,8.3051,8.3204,504870.5156
2013-08-26 11:20:00,21.76,21.78,21.75,21.76,494416.72606319794,8.3204,8.328,8.3166,8.3204,494416.7261
2013-08-26 11:30:00,21.75,21.77,21.71,21.76,475885.0083155144,8.3166,8.3242,8.3013,8.3204,475885.0083
2013-08-26 11:40:00,21.76,21.82,21.74,21.82,452601.5680684248,8.3204,8.3433,8.3128,8.3433,452601.5681
2013-08-26 11:50:00,21.82,21.84,21.79,21.83,441197.4340698503,8.3433,8.351,8.3319,8.3472,441197.4341
2013-08-26 12:00:00,21.83,21.87,21.82,21.82,408172.9626989784,8.3472,8.3625,8.3433,8.3433,408172.9627
2013-08-26 12:10:00,21.82,21.84,21.82,21.83,244238.5364694702,8.3433,8.351,8.3433,8.3472,244238.5365
2013-08-26 12:20:00,21.84,21.88,21.83,21.86,342836.7783321454,8.351,8.3663,8.3472,8.3586,342836.7783
2013-08-26 12:30:00,21.86,21.88,21.85,21.85,212877.1679733904,8.3586,8.3663,8.3548,8.3548,212877.168
2013-08-26 12:40:00,21.85,21.91,21.85,21.9,293894.03658826323,8.3548,8.3778,8.3548,8.3739,293894.0366
2013-08-26 12:50:00,21.9,21.92,21.89,21.91,229983.3689712521,8.3739,8.3816,8.3701,8.3778,229983.369
2013-08-26 13:00:00,21.91,21.94,21.91,21.91,287004.0389641245,8.3778,8.3892,8.3778,8.3778,287004.039
2013-08-26 13:10:00,21.91,21.93,21.91,21.92,227132.33547160847,8.3778,8.3854,8.3778,8.3816,227132.3355
2013-08-26 13:20:00,21.92,21.95,21.92,21.93,233071.988595866,8.3816,8.393,8.3816,8.3854,233071.9886
2013-08-26 13:30:00,21.93,21.93,21.89,21.92,428367.783321454,8.3854,8.3854,8.3701,8.3816,428367.7833
2013-08-26 13:40:00,21.92,21.92,21.9,21.9,169636.49322879544,8.3816,8.3816,8.3739,8.3739,169636.4932
2013-08-26 13:50:00,21.9,21.92,21.9,21.91,193395.1057258256,8.3739,8.3816,8.3739,8.3778,193395.1057
2013-08-26 14:00:00,21.91,21.92,21.9,21.91,150154.4309812307,8.3778,8.3816,8.3739,8.3778,150154.431
2013-08-26 14:10:00,21.9,21.93,21.9,21.92,213114.75409836063,8.3739,8.3854,8.3739,8.3816,213114.7541
2013-08-26 14:20:00,21.92,21.93,21.91,21.91,243288.19196958892,8.3816,8.3854,8.3778,8.3778,243288.192
2013-08-26 14:30:00,21.91,21.92,21.9,21.91,328581.6108339273,8.3778,8.3816,8.3739,8.3778,328581.6108
2013-08-26 14:40:00,21.91,21.92,21.89,21.9,344975.0534568781,8.3778,8.3816,8.3701,8.3739,344975.0535
2013-08-26 14:50:00,21.9,21.91,21.9,21.91,228557.85222143028,8.3739,8.3778,8.3739,8.3778,228557.8522
2013-08-26 15:00:00,21.91,21.92,21.9,21.91,270610.5963411737,8.3778,8.3816,8.3739,8.3778,270610.5963
2013-08-26 15:10:00,21.91,21.91,21.88,21.9,995961.0358755048,8.3778,8.3778,8.3663,8.3739,995961.0359
2013-08-26 15:20:00,21.9,21.9,21.87,21.89,1282014.730339748,8.3739,8.3739,8.3625,8.3701,1282014.7303
2013-08-26 15:30:00,21.89,21.89,21.87,21.87,569018.7693038727,8.3701,8.3701,8.3625,8.3625,569018.7693
2013-08-26 15:40:00,21.88,21.91,21.87,21.9,994060.3468757424,8.3663,8.3778,8.3625,8.3739,994060.3469
2013-08-26 15:50:00,21.9,21.9,21.87,21.87,1795438.3464005704,8.3739,8.3739,8.3625,8.3625,1795438.3464
2013-08-27 09:30:00,21.57,21.67,21.55,21.63,909717.2725112854,8.2477,8.286,8.2401,8.2707,909717.2725
2013-08-27 09:40:00,21.64,21.64,21.57,21.63,555238.7740555952,8.2745,8.2745,8.2477,8.2707,555238.7741
2013-08-27 09:50:00,21.63,21.66,21.62,21.63,578284.6281777144,8.2707,8.2822,8.2669,8.2707,578284.6282
2013-08-27 10:00:00,21.63,21.65,21.55,21.57,632929.4369208838,8.2707,8.2783,8.2401,8.2477,632929.4369
2013-08-27 10:10:00,21.57,21.62,21.57,21.59,634592.5397956759,8.2477,8.2669,8.2477,8.2554,634592.5398
2013-08-27 10:20:00,21.59,21.6,21.49,21.51,961748.6338797816,8.2554,8.2592,8.2172,8.2248,961748.6339
2013-08-27 10:30:00,21.51,21.57,21.49,21.56,475172.2499406035,8.2248,8.2477,8.2172,8.2439,475172.2499
2013-08-27 10:40:00,21.56,21.6,21.56,21.58,456878.1183178903,8.2439,8.2592,8.2439,8.2516,456878.1183
2013-08-27 10:50:00,21.58,21.61,21.55,21.61,303635.0677120456,8.2516,8.263,8.2401,8.263,303635.0677
2013-08-27 11:00:00,21.6,21.61,21.56,21.57,297220.2423378475,8.2592,8.263,8.2439,8.2477,297220.2423
2013-08-27 11:10:00,21.57,21.57,21.54,21.56,292943.692088382,8.2477,8.2477,8.2363,8.2439,292943.6921
2013-08-27 11:20:00,21.56,21.61,21.55,21.58,217866.47659776668,8.2439,8.263,8.2401,8.2516,217866.4766
2013-08-27 11:30:00,21.58,21.61,21.56,21.57,228557.85222143028,8.2516,8.263,8.2439,8.2477,228557.8522
2013-08-27 11:40:00,21.57,21.58,21.54,21.55,187455.45260156807,8.2477,8.2516,8.2363,8.2401,187455.4526
2013-08-27 11:50:00,21.55,21.58,21.54,21.55,259444.0484675695,8.2401,8.2516,8.2363,8.2401,259444.0485
2013-08-27 12:00:00,21.56,21.56,21.5,21.52,399857.4483250178,8.2439,8.2439,8.221,8.2286,399857.4483
2013-08-27 12:10:00,21.51,21.52,21.46,21.48,373722.9745782847,8.2248,8.2286,8.2057,8.2133,373722.9746
2013-08-27 12:20:00,21.48,21.5,21.46,21.46,219529.5794725588,8.2133,8.221,8.2057,8.2057,219529.5795
2013-08-27 12:30:00,21.46,21.5,21.45,21.47,241862.6752197672,8.2057,8.221,8.2019,8.2095,241862.6752
2013-08-27 12:40:00,21.48,21.48,21.45,21.46,406509.8598241863,8.2133,8.2133,8.2019,8.2057,406509.8598
2013-08-27 12:50:00,21.46,21.47,21.43,21.44,354953.6707056308,8.2057,8.2095,8.1942,8.198,354953.6707
2013-08-27 13:00:00,21.44,21.45,21.41,21.45,315039.2017106201,8.198,8.2019,8.1866,8.2019,315039.2017
2013-08-27 13:10:00,21.45,21.46,21.42,21.43,256355.4288429556,8.2019,8.2057,8.1904,8.1942,256355.4288
2013-08-27 13:20:00,21.42,21.43,21.37,21.4,353765.7400807793,8.1904,8.1942,8.1713,8.1827,353765.7401
2013-08-27 13:30:00,21.4,21.47,21.4,21.44,215015.44309812307,8.1827,8.2095,8.1827,8.198,215015.4431
2013-08-27 13:40:00,21.44,21.45,21.4,21.41,454027.0848182466,8.198,8.2019,8.1827,8.1866,454027.0848
2013-08-27 13:50:00,21.41,21.42,21.35,21.36,585174.6258018531,8.1866,8.1904,8.1636,8.1675,585174.6258
2013-08-27 14:00:00,21.35,21.36,21.32,21.32,653124.2575433595,8.1636,8.1675,8.1522,8.1522,653124.2575
2013-08-27 14:10:00,21.31,21.33,21.27,21.3,757899.7386552625,8.1483,8.156,8.133,8.1445,757899.7387
2013-08-27 14:20:00,21.3,21.31,21.23,21.26,919933.4758850083,8.1445,8.1483,8.1177,8.1292,919933.4759
2013-08-27 14:30:00,21.26,21.3,21.25,21.29,543359.4678070801,8.1292,8.1445,8.1254,8.1407,543359.4678
2013-08-27 14:40:00,21.29,21.35,21.29,21.34,444523.63981943455,8.1407,8.1636,8.1407,8.1598,444523.6398
2013-08-27 14:50:00,21.33,21.36,21.31,21.31,357804.7042052744,8.156,8.1675,8.1483,8.1483,357804.7042
2013-08-27 15:00:00,21.32,21.35,21.31,21.32,437633.64219529583,8.1522,8.1636,8.1483,8.1522,437633.6422
2013-08-27 15:10:00,21.32,21.32,21.23,21.23,621525.3029223094,8.1522,8.1522,8.1177,8.1177,621525.3029
2013-08-27 15:20:00,21.23,21.28,21.22,21.25,820384.8895224519,8.1177,8.1369,8.1139,8.1254,820384.8895
2013-08-27 15:30:00,21.25,21.29,21.23,21.28,1166785.4597291518,8.1254,8.1407,8.1177,8.1369,1166785.4597
2013-08-27 15:40:00,21.28,21.31,21.26,21.3,1436683.2976954146,8.1369,8.1483,8.1292,8.1445,1436683.2977
2013-08-27 15:50:00,21.29,21.31,21.27,21.28,2314326.443335709,8.1407,8.1483,8.133,8.1369,2314326.4433
2013-08-28 09:30:00,21.38,21.43,21.31,21.4,949869.3276312664,8.1751,8.1942,8.1483,8.1827,949869.3276
2013-08-28 09:40:00,21.4,21.46,21.38,21.44,687336.6595390829,8.1827,8.2057,8.1751,8.198,687336.6595
2013-08-28 09:50:00,21.44,21.46,21.34,21.36,290567.83083867904,8.198,8.2057,8.1598,8.1675,290567.8308
2013-08-28 10:00:00,21.37,21.41,21.35,21.35,343074.3644571157,8.1713,8.1866,8.1636,8.1636,343074.3645
2013-08-28 10:10:00,21.36,21.42,21.35,21.41,391779.5200760276,8.1675,8.1904,8.1636,8.1866,391779.5201
2013-08-28 10:20:00,21.4,21.42,21.33,21.35,449037.7761938703,8.1827,8.1904,8.156,8.1636,449037.7762
2013-08-28 10:30:00,21.35,21.39,21.34,21.38,410073.6516987408,8.1636,8.1789,8.1598,8.1751,410073.6517
2013-08-28 10:40:00,21.38,21.39,21.35,21.36,410548.8239486814,8.1751,8.1789,8.1636,8.1675,410548.8239
2013-08-28 10:50:00,21.36,21.39,21.36,21.38,738417.6764076978,8.1675,8.1789,8.1675,8.1751,738417.6764
2013-08-28 11:00:00,21.38,21.38,21.36,21.38,348063.6730814921,8.1751,8.1751,8.1675,8.1751,348063.6731
2013-08-28 11:10:00,21.38,21.39,21.36,21.36,417438.8215728201,8.1751,8.1789,8.1675,8.1675,417438.8216
2013-08-28 11:20:00,21.36,21.39,21.36,21.38,260869.5652173913,8.1675,8.1789,8.1675,8.1751,260869.5652
2013-08-28 11:30:00,21.38,21.38,21.36,21.36,214302.68472321212,8.1751,8.1751,8.1675,8.1675,214302.6847
2013-08-28 11:40:00,21.36,21.38,21.35,21.36,285103.3499643621,8.1675,8.1751,8.1636,8.1675,285103.35
2013-08-28 11:50:00,21.36,21.4,21.36,21.38,313376.098835828,8.1675,8.1827,8.1675,8.1751,313376.0988
2013-08-28 12:00:00,21.38,21.39,21.37,21.38,210501.30672368733,8.1751,8.1789,8.1713,8.1751,210501.3067
2013-08-28 12:10:00,21.38,21.39,21.37,21.39,235447.84984556903,8.1751,8.1789,8.1713,8.1789,235447.8498
2013-08-28 12:20:00,21.39,21.45,21.39,21.44,585174.6258018531,8.1789,8.2019,8.1789,8.198,585174.6258
2013-08-28 12:30:00,21.44,21.44,21.43,21.43,301496.7925873129,8.198,8.198,8.1942,8.1942,301496.7926
2013-08-28 12:40:00,21.44,21.45,21.43,21.45,347826.0869565217,8.198,8.2019,8.1942,8.2019,347826.087
2013-08-28 12:50:00,21.45,21.47,21.44,21.46,399619.86220004753,8.2019,8.2095,8.198,8.2057,399619.8622
2013-08-28 13:00:00,21.46,21.47,21.46,21.47,324780.2328344025,8.2057,8.2095,8.2057,8.2095,324780.2328
2013-08-28 13:10:00,21.46,21.47,21.43,21.44,321691.6132097886,8.2057,8.2095,8.1942,8.198,321691.6132
2013-08-28 13:20:00,21.44,21.44,21.42,21.44,511760.51318603,8.198,8.198,8.1904,8.198,511760.5132
2013-08-28 13:30:00,21.44,21.44,21.4,21.41,276787.83559040155,8.198,8.198,8.1827,8.1866,276787.8356
2013-08-28 13:40:00,21.41,21.42,21.4,21.41,389878.83107626514,8.1866,8.1904,8.1827,8.1866,389878.8311
2013-08-28 13:50:00,21.42,21.42,21.39,21.42,198859.58660014256,8.1904,8.1904,8.1789,8.1904,198859.5866
2013-08-28 14:00:00,21.42,21.42,21.36,21.36,241862.6752197672,8.1904,8.1904,8.1675,8.1675,241862.6752
2013-08-28 14:10:00,21.36,21.37,21.28,21.29,431931.57519600855,8.1675,8.1713,8.1369,8.1407,431931.5752
2013-08-28 14:20:00,21.29,21.32,21.27,21.29,397956.7593252554,8.1407,8.1522,8.133,8.1407,397956.7593
2013-08-28 14:30:00,21.29,21.3,21.27,21.28,304585.4122119268,8.1407,8.1445,8.133,8.1369,304585.4122
2013-08-28 14:40:00,21.28,21.3,21.27,21.3,309574.72083630314,8.1369,8.1445,8.133,8.1445,309574.7208
2013-08-28 14:50:00,21.29,21.31,21.28,21.3,341411.2615823236,8.1407,8.1483,8.1369,8.1445,341411.2616
2013-08-28 15:00:00,21.3,21.32,21.29,21.32,286053.6944642433,8.1445,8.1522,8.1407,8.1522,286053.6945
2013-08-28 15:10:00,21.32,21.35,21.31,21.31,447612.25944404845,8.1522,8.1636,8.1483,8.1483,447612.2594
2013-08-28 15:20:00,21.31,21.34,21.3,21.31,604181.5157994773,8.1483,8.1598,8.1445,8.1483,604181.5158
2013-08-28 15:30:00,21.31,21.32,21.29,21.29,723449.7505345688,8.1483,8.1522,8.1407,8.1407,723449.7505
2013-08-28 15:40:00,21.29,21.29,21.25,21.26,999762.4138750298,8.1407,8.1407,8.1254,8.1292,999762.4139
2013-08-28 15:50:00,21.25,21.26,21.22,21.23,2111427.8926110715,8.1254,8.1292,8.1139,8.1177,2111427.8926
2013-08-29 09:30:00,21.15,21.32,21.13,21.31,905678.3083867902,8.0872,8.1522,8.0795,8.1483,905678.3084
2013-08-29 09:40:00,21.31,21.43,21.31,21.42,625089.0947968639,8.1483,8.1942,8.1483,8.1904,625089.0948
2013-08-29 09:50:00,21.42,21.54,21.41,21.48,1113803.7538607745,8.1904,8.2363,8.1866,8.2133,1113803.7539
2013-08-29 10:00:00,21.49,21.5,21.44,21.46,381563.3167023046,8.2172,8.221,8.198,8.2057,381563.3167
2013-08-29 10:10:00,21.46,21.48,21.41,21.48,285103.3499643621,8.2057,8.2133,8.1866,8.2133,285103.35
2013-08-29 10:20:00,21.48,21.5,21.44,21.44,351152.292706106,8.2133,8.221,8.198,8.198,351152.2927
2013-08-29 10:30:00,21.44,21.52,21.44,21.52,338797.81420765026,8.198,8.2286,8.198,8.2286,338797.8142
2013-08-29 10:40:00,21.52,21.54,21.5,21.52,270610.5963411737,8.2286,8.2363,8.221,8.2286,270610.5963
2013-08-29 10:50:00,21.52,21.57,21.51,21.56,284865.76383939176,8.2286,8.2477,8.2248,8.2439,284865.7638
2013-08-29 11:00:00,21.57,21.63,21.57,21.61,557139.4630553576,8.2477,8.2707,8.2477,8.263,557139.4631
2013-08-29 11:10:00,21.61,21.65,21.61,21.63,309337.13471133285,8.263,8.2783,8.263,8.2707,309337.1347
2013-08-29 11:20:00,21.63,21.65,21.6,21.61,329531.9553338085,8.2707,8.2783,8.2592,8.263,329531.9553
2013-08-29 11:30:00,21.61,21.63,21.59,21.62,189118.5554763602,8.263,8.2707,8.2554,8.2669,189118.5555
2013-08-29 11:40:00,21.61,21.65,21.61,21.64,216440.95984794488,8.263,8.2783,8.263,8.2745,216440.9598
2013-08-29 11:50:00,21.64,21.65,21.63,21.65,223568.543597054,8.2745,8.2783,8.2707,8.2783,223568.5436
2013-08-29 12:00:00,21.65,21.65,21.63,21.63,237348.53884533144,8.2783,8.2783,8.2707,8.2707,237348.5388
2013-08-29 12:10:00,21.63,21.64,21.61,21.63,402233.30957472086,8.2707,8.2745,8.263,8.2707,402233.3096
2013-08-29 12:20:00,21.63,21.67,21.63,21.63,309337.13471133285,8.2707,8.286,8.2707,8.2707,309337.1347
2013-08-29 12:30:00,21.63,21.64,21.56,21.56,1119743.406985032,8.2707,8.2745,8.2439,8.2439,1119743.407
2013-08-29 12:40:00,21.56,21.57,21.52,21.57,397481.5870753148,8.2439,8.2477,8.2286,8.2477,397481.5871
2013-08-29 12:50:00,21.57,21.58,21.53,21.54,165359.94297933002,8.2477,8.2516,8.2325,8.2363,165359.943
2013-08-29 13:00:00,21.54,21.56,21.53,21.55,141601.33048229985,8.2363,8.2439,8.2325,8.2401,141601.3305
2013-08-29 13:10:00,21.55,21.56,21.52,21.52,110715.1342361606,8.2401,8.2439,8.2286,8.2286,110715.1342
2013-08-29 13:20:00,21.52,21.53,21.45,21.47,375386.0774530767,8.2286,8.2325,8.2019,8.2095,375386.0775
2013-08-29 13:30:00,21.47,21.48,21.44,21.46,594202.8985507246,8.2095,8.2133,8.198,8.2057,594202.8986
2013-08-29 13:40:00,21.46,21.47,21.44,21.45,243050.6058446187,8.2057,8.2095,8.198,8.2019,243050.6058
2013-08-29 13:50:00,21.45,21.47,21.44,21.47,366120.21857923496,8.2019,8.2095,8.198,8.2095,366120.2186
2013-08-29 14:00:00,21.46,21.5,21.46,21.48,228795.43834640057,8.2057,8.221,8.2057,8.2133,228795.4383
2013-08-29 14:10:00,21.49,21.49,21.45,21.47,260394.3929674507,8.2172,8.2172,8.2019,8.2095,260394.393
2013-08-29 14:20:00,21.47,21.52,21.47,21.52,425279.1636968401,8.2095,8.2286,8.2095,8.2286,425279.1637
2013-08-29 14:30:00,21.52,21.55,21.52,21.55,346162.9840817296,8.2286,8.2401,8.2286,8.2401,346162.9841
2013-08-29 14:40:00,21.55,21.58,21.55,21.57,360180.56545497745,8.2401,8.2516,8.2401,8.2477,360180.5655
2013-08-29 14:50:00,21.57,21.59,21.57,21.57,213589.9263483013,8.2477,8.2554,8.2477,8.2477,213589.9263
2013-08-29 15:00:00,21.58,21.58,21.53,21.56,236635.7804704205,8.2516,8.2516,8.2325,8.2439,236635.7805
2013-08-29 15:10:00,21.56,21.58,21.56,21.58,291518.17533856025,8.2439,8.2516,8.2439,8.2516,291518.1753
2013-08-29 15:20:00,21.58,21.58,21.52,21.52,339985.7448325018,8.2516,8.2516,8.2286,8.2286,339985.7448
2013-08-29 15:30:00,21.52,21.52,21.47,21.5,393680.20907579,8.2286,8.2286,8.2095,8.221,393680.2091
2013-08-29 15:40:00,21.49,21.52,21.49,21.51,411499.1684485626,8.2172,8.2286,8.2172,8.2248,411499.1684
2013-08-29 15:50:00,21.51,21.52,21.46,21.46,1494891.8983131386,8.2248,8.2286,8.2057,8.2057,1494891.8983
2013-08-30 09:30:00,21.5,21.51,21.24,21.26,1072701.3542409122,8.221,8.2248,8.1216,8.1292,1072701.3542
2013-08-30 09:40:00,21.26,21.3,21.23,21.28,928486.5763839392,8.1292,8.1445,8.1177,8.1369,928486.5764
2013-08-30 09:50:00,21.28,21.32,21.28,21.31,451888.8096935139,8.1369,8.1522,8.1369,8.1483,451888.8097
2013-08-30 10:00:00,21.31,21.31,21.27,21.29,460917.0824423854,8.1483,8.1483,8.133,8.1407,460917.0824
2013-08-30 10:10:00,21.29,21.29,21.21,21.23,501781.8959372773,8.1407,8.1407,8.1101,8.1177,501781.8959
2013-08-30 10:20:00,21.23,21.26,21.2,21.23,377999.5248277501,8.1177,8.1292,8.1063,8.1177,377999.5248
2013-08-30 10:30:00,21.23,21.26,21.23,21.25,421477.7856973153,8.1177,8.1292,8.1177,8.1254,421477.7857
2013-08-30 10:40:00,21.25,21.25,21.17,21.18,501544.30981230695,8.1254,8.1254,8.0948,8.0986,501544.3098
2013-08-30 10:50:00,21.18,21.19,21.16,21.16,464956.0465668805,8.0986,8.1024,8.091,8.091,464956.0466
2013-08-30 11:00:00,21.15,21.17,21.12,21.14,653837.0159182703,8.0872,8.0948,8.0757,8.0833,653837.0159
2013-08-30 11:10:00,21.14,21.15,21.13,21.14,284390.5915894512,8.0833,8.0872,8.0795,8.0833,284390.5916
2013-08-30 11:20:00,21.14,21.18,21.14,21.16,572344.9750534568,8.0833,8.0986,8.0833,8.091,572344.9751
2013-08-30 11:30:00,21.15,21.16,21.09,21.09,485388.45331432647,8.0872,8.091,8.0642,8.0642,485388.4533
2013-08-30 11:40:00,21.09,21.09,20.98,21.02,1619149.4416726064,8.0642,8.0642,8.0221,8.0374,1619149.4417
2013-08-30 11:50:00,21.02,21.05,20.99,21.0,705630.7911617962,8.0374,8.0489,8.026,8.0298,705630.7912
2013-08-30 12:00:00,21.0,21.07,21.0,21.04,548586.3625564267,8.0298,8.0566,8.0298,8.0451,548586.3626
2013-08-30 12:10:00,21.04,21.08,21.04,21.06,534093.6089332383,8.0451,8.0604,8.0451,8.0527,534093.6089
2013-08-30 12:20:00,21.06,21.07,21.03,21.04,468282.2523164647,8.0527,8.0566,8.0413,8.0451,468282.2523
2013-08-30 12:30:00,21.04,21.05,21.0,21.0,563791.8745545261,8.0451,8.0489,8.0298,8.0298,563791.8746
2013-08-30 12:40:00,21.0,21.01,20.96,20.98,604894.2741743883,8.0298,8.0336,8.0145,8.0221,604894.2742
2013-08-30 12:50:00,20.99,20.99,20.97,20.99,502494.65431218816,8.026,8.026,8.0183,8.026,502494.6543
2013-08-30 13:00:00,20.99,20.99,20.89,20.89,873129.0092658589,8.026,8.026,7.9877,7.9877,873129.0093
2013-08-30 13:10:00,20.89,21.04,20.89,21.02,721073.8892848658,7.9877,8.0451,7.9877,8.0374,721073.8893
2013-08-30 13:20:00,21.02,21.03,20.99,21.03,392492.27845093847,8.0374,8.0413,8.026,8.0413,392492.2785
2013-08-30 13:30:00,21.03,21.07,21.02,21.06,388690.9004514137,8.0413,8.0566,8.0374,8.0527,388690.9005
2013-08-30 13:40:00,21.05,21.09,21.04,21.07,346875.7424566405,8.0489,8.0642,8.0451,8.0566,346875.7425
2013-08-30 13:50:00,21.06,21.09,21.04,21.04,357091.9458303635,8.0527,8.0642,8.0451,8.0451,357091.9458
2013-08-30 14:00:00,21.04,21.07,21.02,21.07,423853.6469470183,8.0451,8.0566,8.0374,8.0566,423853.6469
2013-08-30 14:10:00,21.07,21.08,21.04,21.07,270373.0102162034,8.0566,8.0604,8.0451,8.0566,270373.0102
2013-08-30 14:20:00,21.07,21.1,21.07,21.09,520788.7859349014,8.0566,8.068,8.0566,8.0642,520788.7859
2013-08-30 14:30:00,21.09,21.12,21.08,21.12,387740.5559515325,8.0642,8.0757,8.0604,8.0757,387740.556
2013-08-30 14:40:00,21.11,21.12,21.07,21.09,435495.3670705631,8.0719,8.0757,8.0566,8.0642,435495.3671
2013-08-30 14:50:00,21.09,21.13,21.09,21.12,587550.4870515562,8.0642,8.0795,8.0642,8.0757,587550.4871
2013-08-30 15:00:00,21.12,21.13,21.09,21.1,453789.4986932763,8.0757,8.0795,8.0642,8.068,453789.4987
2013-08-30 15:10:00,21.09,21.1,21.07,21.09,365407.4602043241,8.0642,8.068,8.0566,8.0642,365407.4602
2013-08-30 15:20:00,21.09,21.11,21.07,21.07,522214.3026847232,8.0642,8.0719,8.0566,8.0566,522214.3027
2013-08-30 15:30:00,21.07,21.07,21.04,21.04,763601.8056545497,8.0566,8.0566,8.0451,8.0451,763601.8057
2013-08-30 15:40:00,21.05,21.05,21.02,21.04,941553.8132573058,8.0489,8.0489,8.0374,8.0451,941553.8133
2013-08-30 15:50:00,21.04,21.07,20.99,21.04,2129009.2658588737,8.0451,8.0566,8.026,8.0451,2129009.2659
2013-09-03 09:30:00,21.29,21.41,21.23,21.36,1595390.829175576,8.1407,8.1866,8.1177,8.1675,1595390.8292
2013-09-03 09:40:00,21.36,21.42,21.33,21.34,1101211.6892373485,8.1675,8.1904,8.156,8.1598,1101211.6892
2013-09-03 09:50:00,21.33,21.39,21.25,21.36,704442.8605369447,8.156,8.1789,8.1254,8.1675,704442.8605
2013-09-03 10:00:00,21.35,21.36,21.28,21.33,495604.65668804944,8.1636,8.1675,8.1369,8.156,495604.6567
2013-09-03 10:10:00,21.34,21.41,21.34,21.38,571869.8028035163,8.1598,8.1866,8.1598,8.1751,571869.8028
2013-09-03 10:20:00,21.38,21.4,21.33,21.4,526966.0251841292,8.1751,8.1827,8.156,8.1827,526966.0252
2013-09-03 10:30:00,21.4,21.46,21.39,21.46,505108.1016868615,8.1827,8.2057,8.1789,8.2057,505108.1017
2013-09-03 10:40:00,21.46,21.5,21.45,21.47,498455.69018769305,8.2057,8.221,8.2019,8.2095,498455.6902
2013-09-03 10:50:00,21.47,21.49,21.45,21.45,640294.6067949632,8.2095,8.2172,8.2019,8.2019,640294.6068
2013-09-03 11:00:00,21.45,21.47,21.42,21.43,441197.4340698503,8.2019,8.2095,8.1904,8.1942,441197.4341
2013-09-03 11:10:00,21.43,21.47,21.4,21.41,303872.6538370159,8.1942,8.2095,8.1827,8.1866,303872.6538
2013-09-03 11:20:00,21.4,21.4,21.3,21.31,360893.3238298884,8.1827,8.1827,8.1445,8.1483,360893.3238
2013-09-03 11:30:00,21.31,21.33,21.27,21.3,221192.68234735093,8.1483,8.156,8.133,8.1445,221192.6823
2013-09-03 11:40:00,21.29,21.32,21.26,21.28,240437.15846994537,8.1407,8.1522,8.1292,8.1369,240437.1585
2013-09-03 11:50:00,21.27,21.29,21.26,21.28,230696.12734616292,8.133,8.1407,8.1292,8.1369,230696.1273
2013-09-03 12:00:00,21.28,21.32,21.28,21.31,260631.979092421,8.1369,8.1522,8.1369,8.1483,260631.9791
2013-09-03 12:10:00,21.32,21.33,21.23,21.24,333570.91945830366,8.1522,8.156,8.1177,8.1216,333570.9195
2013-09-03 12:20:00,21.23,21.28,21.23,21.24,210738.89284865765,8.1177,8.1369,8.1177,8.1216,210738.8928
2013-09-03 12:30:00,21.25,21.27,21.23,21.25,279638.8690900452,8.1254,8.133,8.1177,8.1254,279638.8691
2013-09-03 12:40:00,21.25,21.26,21.19,21.2,378237.1109527204,8.1254,8.1292,8.1024,8.1063,378237.111
2013-09-03 12:50:00,21.2,21.2,21.15,21.15,226181.99097172727,8.1063,8.1063,8.0872,8.0872,226181.991
2013-09-03 13:00:00,21.15,21.17,21.12,21.15,287004.0389641245,8.0872,8.0948,8.0757,8.0872,287004.039
2013-09-03 13:10:00,21.15,21.18,21.12,21.12,223093.3713471133,8.0872,8.0986,8.0757,8.0757,223093.3713
2013-09-03 13:20:00,21.12,21.15,21.12,21.15,196246.13922546923,8.0757,8.0872,8.0757,8.0872,196246.1392
2013-09-03 13:30:00,21.16,21.17,21.12,21.15,225944.4048467569,8.091,8.0948,8.0757,8.0872,225944.4048
2013-09-03 13:40:00,21.14,21.15,21.08,21.1,306248.5150867189,8.0833,8.0872,8.0604,8.068,306248.5151
2013-09-03 13:50:00,21.1,21.15,21.1,21.13,222618.1990971728,8.068,8.0872,8.068,8.0795,222618.1991
2013-09-03 14:00:00,21.13,21.15,21.13,21.14,203611.30909954853,8.0795,8.0872,8.0795,8.0833,203611.3091
2013-09-03 14:10:00,21.14,21.16,21.13,21.14,172249.94060346877,8.0833,8.091,8.0795,8.0833,172249.9406
2013-09-03 14:20:00,21.14,21.14,21.1,21.13,301259.2064623426,8.0833,8.0833,8.068,8.0795,301259.2065
2013-09-03 14:30:00,21.12,21.15,21.1,21.12,254217.1537182229,8.0757,8.0872,8.068,8.0757,254217.1537
2013-09-03 14:40:00,21.12,21.13,21.1,21.11,214540.27084818247,8.0757,8.0795,8.068,8.0719,214540.2708
2013-09-03 14:50:00,21.12,21.17,21.1,21.15,202660.96459966732,8.0757,8.0948,8.068,8.0872,202660.9646
2013-09-03 15:00:00,21.16,21.24,21.16,21.22,300546.4480874317,8.091,8.1216,8.091,8.1139,300546.4481
2013-09-03 15:10:00,21.22,21.22,21.17,21.17,378712.28320266097,8.1139,8.1139,8.0948,8.0948,378712.2832
2013-09-03 15:20:00,21.17,21.19,21.17,21.18,238774.05559515324,8.0948,8.1024,8.0948,8.0986,238774.0556
2013-09-03 15:30:00,21.18,21.22,21.18,21.21,282489.9025896888,8.0986,8.1139,8.0986,8.1101,282489.9026
2013-09-03 15:40:00,21.21,21.22,21.15,21.15,474934.6638156332,8.1101,8.1139,8.0872,8.0872,474934.6638
2013-09-03 15:50:00,21.15,21.21,21.15,21.17,2504632.929436921,8.0872,8.1101,8.0872,8.0948,2504632.9294
2013-09-04 09:30:00,21.34,21.51,21.22,21.41,1681159.4202898552,8.1598,8.2248,8.1139,8.1866,1681159.4203
2013-09-04 09:40:00,21.41,21.57,21.41,21.54,762651.4611546686,8.1866,8.2477,8.1866,8.2363,762651.4612
2013-09-04 09:50:00,21.54,21.63,21.54,21.63,831076.2651461154,8.2363,8.2707,8.2363,8.2707,831076.2651
2013-09-04 10:00:00,21.63,21.66,21.58,21.6,818246.6143977192,8.2707,8.2822,8.2516,8.2592,818246.6144
2013-09-04 10:10:00,21.6,21.63,21.59,21.62,1116654.787360418,8.2592,8.2707,8.2554,8.2669,1116654.7874
2013-09-04 10:20:00,21.62,21.63,21.6,21.62,751009.7410311238,8.2669,8.2707,8.2592,8.2669,751009.741
2013-09-04 10:30:00,21.62,21.63,21.59,21.63,861487.2891423141,8.2669,8.2707,8.2554,8.2707,861487.2891
2013-09-04 10:40:00,21.63,21.67,21.6,21.66,968163.4592539796,8.2707,8.286,8.2592,8.2822,968163.4593
2013-09-04 10:50:00,21.65,21.71,21.63,21.64,632691.8507959135,8.2783,8.3013,8.2707,8.2745,632691.8508
2013-09-04 11:00:00,21.64,21.68,21.62,21.62,564029.4606794963,8.2745,8.2898,8.2669,8.2669,564029.4607
2013-09-04 11:10:00,21.62,21.64,21.6,21.63,363744.357329532,8.2669,8.2745,8.2592,8.2707,363744.3573
2013-09-04 11:20:00,21.63,21.63,21.61,21.63,421002.61344737466,8.2707,8.2707,8.263,8.2707,421002.6134
2013-09-04 11:30:00,21.62,21.64,21.6,21.6,385364.6947018294,8.2669,8.2745,8.2592,8.2592,385364.6947
2013-09-04 11:40:00,21.61,21.68,21.6,21.65,411261.58232359233,8.263,8.2898,8.2592,8.2783,411261.5823
2013-09-04 11:50:00,21.65,21.71,21.65,21.68,684248.039914469,8.2783,8.3013,8.2783,8.2898,684248.0399
2013-09-04 12:00:00,21.68,21.73,21.66,21.73,620337.3722974579,8.2898,8.3089,8.2822,8.3089,620337.3723
2013-09-04 12:10:00,21.73,21.73,21.64,21.65,527203.6113090996,8.3089,8.3089,8.2745,8.2783,527203.6113
2013-09-04 12:20:00,21.65,21.7,21.63,21.69,331195.0582086006,8.2783,8.2975,8.2707,8.2936,331195.0582
2013-09-04 12:30:00,21.69,21.71,21.67,21.71,291518.17533856025,8.2936,8.3013,8.286,8.3013,291518.1753
2013-09-04 12:40:00,21.71,21.71,21.68,21.7,220004.7517224994,8.3013,8.3013,8.2898,8.2975,220004.7517
2013-09-04 12:50:00,21.7,21.74,21.69,21.74,484675.6949394156,8.2975,8.3128,8.2936,8.3128,484675.6949
2013-09-04 13:00:00,21.74,21.74,21.71,21.71,282727.48871465906,8.3128,8.3128,8.3013,8.3013,282727.4887
2013-09-04 13:10:00,21.71,21.71,21.68,21.69,323592.302209551,8.3013,8.3013,8.2898,8.2936,323592.3022
2013-09-04 13:20:00,21.69,21.72,21.69,21.69,272986.4575908767,8.2936,8.3051,8.2936,8.2936,272986.4576
2013-09-04 13:30:00,21.69,21.7,21.68,21.69,219529.5794725588,8.2936,8.2975,8.2898,8.2936,219529.5795
2013-09-04 13:40:00,21.69,21.69,21.65,21.67,276787.83559040155,8.2936,8.2936,8.2783,8.286,276787.8356
2013-09-04 13:50:00,21.67,21.68,21.65,21.66,280589.2135899264,8.286,8.2898,8.2783,8.2822,280589.2136
2013-09-04 14:00:00,21.66,21.68,21.64,21.65,312425.7543359468,8.2822,8.2898,8.2745,8.2783,312425.7543
2013-09-04 14:10:00,21.65,21.68,21.64,21.66,340460.9170824424,8.2783,8.2898,8.2745,8.2822,340460.9171
2013-09-04 14:20:00,21.66,21.68,21.66,21.68,231408.8857210739,8.2822,8.2898,8.2822,8.2898,231408.8857
2013-09-04 14:30:00,21.68,21.68,21.64,21.65,268472.321216441,8.2898,8.2898,8.2745,8.2783,268472.3212
2013-09-04 14:40:00,21.65,21.68,21.65,21.67,185317.1774768353,8.2783,8.2898,8.2783,8.286,185317.1775
2013-09-04 14:50:00,21.67,21.7,21.67,21.69,251841.29246851985,8.286,8.2975,8.286,8.2936,251841.2925
2013-09-04 15:00:00,21.69,21.71,21.69,21.71,349014.0175813733,8.2936,8.3013,8.2936,8.3013,349014.0176
2013-09-04 15:10:00,21.71,21.74,21.71,21.74,485626.0394392968,8.3013,8.3128,8.3013,8.3128,485626.0394
2013-09-04 15:20:00,21.73,21.74,21.65,21.65,640532.1929199335,8.3089,8.3128,8.2783,8.2783,640532.1929
2013-09-04 15:30:00,21.66,21.66,21.6,21.64,461392.254692326,8.2822,8.2822,8.2592,8.2745,461392.2547
2013-09-04 15:40:00,21.64,21.68,21.63,21.66,693513.8987883108,8.2745,8.2898,8.2707,8.2822,693513.8988
2013-09-04 15:50:00,21.66,21.67,21.63,21.65,1354953.670705631,8.2822,8.286,8.2707,8.2783,1354953.6707
2013-09-05 09:30:00,21.62,21.84,21.59,21.83,785459.7291518175,8.2669,8.351,8.2554,8.3472,785459.7292
2013-09-05 09:40:00,21.83,21.93,21.8,21.93,926823.4735091472,8.3472,8.3854,8.3357,8.3854,926823.4735
2013-09-05 09:50:00,21.93,21.93,21.84,21.92,459491.56569256354,8.3854,8.3854,8.351,8.3816,459491.5657
2013-09-05 10:00:00,21.92,21.92,21.83,21.89,565454.9774293181,8.3816,8.3816,8.3472,8.3701,565454.9774
2013-09-05 10:10:00,21.89,21.93,21.88,21.92,455215.01544309815,8.3701,8.3854,8.3663,8.3816,455215.0154
2013-09-05 10:20:00,21.92,21.98,21.91,21.98,959372.7726300784,8.3816,8.4045,8.3778,8.4045,959372.7726
2013-09-05 10:30:00,21.98,21.98,21.83,21.85,526490.8529341887,8.4045,8.4045,8.3472,8.3548,526490.8529
2013-09-05 10:40:00,21.85,21.87,21.82,21.85,406509.8598241863,8.3548,8.3625,8.3433,8.3548,406509.8598
2013-09-05 10:50:00,21.86,21.9,21.85,21.86,368258.4937039677,8.3586,8.3739,8.3548,8.3586,368258.4937
2013-09-05 11:00:00,21.86,21.9,21.86,21.9,386790.2114516512,8.3586,8.3739,8.3586,8.3739,386790.2115
2013-09-05 11:10:00,21.9,21.91,21.85,21.87,375623.6635780471,8.3739,8.3778,8.3548,8.3625,375623.6636
2013-09-05 11:20:00,21.87,21.88,21.85,21.86,294844.38108814444,8.3625,8.3663,8.3548,8.3586,294844.3811
2013-09-05 11:30:00,21.86,21.89,21.86,21.88,267284.39059158944,8.3586,8.3701,8.3586,8.3663,267284.3906
2013-09-05 11:40:00,21.87,21.91,21.87,21.9,409123.3071988596,8.3625,8.3778,8.3625,8.3739,409123.3072
2013-09-05 11:50:00,21.9,21.92,21.89,21.89,269897.8379662628,8.3739,8.3816,8.3701,8.3701,269897.838
2013-09-05 12:00:00,21.89,21.91,21.88,21.9,435970.5393205037,8.3701,8.3778,8.3663,8.3739,435970.5393
2013-09-05 12:10:00,21.9,21.9,21.87,21.89,226894.74934663816,8.3739,8.3739,8.3625,8.3701,226894.7493
2013-09-05 12:20:00,21.89,21.91,21.87,21.89,346638.15633167024,8.3701,8.3778,8.3625,8.3701,346638.1563
2013-09-05 12:30:00,21.89,21.9,21.88,21.89,262295.08196721313,8.3701,8.3739,8.3663,8.3701,262295.082
2013-09-05 12:40:00,21.89,21.92,21.89,21.91,173675.45735329058,8.3701,8.3816,8.3701,8.3778,173675.4574
2013-09-05 12:50:00,21.91,21.93,21.9,21.93,165835.11522927062,8.3778,8.3854,8.3739,8.3854,165835.1152
2013-09-05 13:00:00,21.93,21.94,21.92,21.92,225944.4048467569,8.3854,8.3892,8.3816,8.3816,225944.4048
2013-09-05 13:10:00,21.92,21.92,21.9,21.91,148966.5003563792,8.3816,8.3816,8.3739,8.3778,148966.5004
2013-09-05 13:20:00,21.92,21.92,21.89,21.9,203373.7229745783,8.3816,8.3816,8.3701,8.3739,203373.723
2013-09-05 13:30:00,21.9,21.91,21.88,21.88,174625.80185317178,8.3739,8.3778,8.3663,8.3663,174625.8019
2013-09-05 13:40:00,21.88,21.91,21.88,21.91,186029.93585174627,8.3663,8.3778,8.3663,8.3778,186029.9359
2013-09-05 13:50:00,21.91,21.93,21.91,21.93,298645.7590876693,8.3778,8.3854,8.3778,8.3854,298645.7591
2013-09-05 14:00:00,21.93,21.95,21.92,21.94,311000.237586125,8.3854,8.393,8.3816,8.3892,311000.2376
2013-09-05 14:10:00,21.93,21.95,21.93,21.94,186742.6942266572,8.3854,8.393,8.3854,8.3892,186742.6942
2013-09-05 14:20:00,21.94,21.96,21.93,21.96,206462.3425991922,8.3892,8.3969,8.3854,8.3969,206462.3426
2013-09-05 14:30:00,21.96,21.97,21.95,21.95,252554.0508434308,8.3969,8.4007,8.393,8.393,252554.0508
2013-09-05 14:40:00,21.95,21.97,21.93,21.97,314801.6155856498,8.393,8.4007,8.3854,8.4007,314801.6156
2013-09-05 14:50:00,21.97,21.97,21.95,21.97,295081.9672131148,8.4007,8.4007,8.393,8.4007,295081.9672
2013-09-05 15:00:00,21.96,21.97,21.94,21.95,240437.15846994537,8.3969,8.4007,8.3892,8.393,240437.1585
2013-09-05 15:10:00,21.94,21.94,21.91,21.91,456402.9460679496,8.3892,8.3892,8.3778,8.3778,456402.9461
2013-09-05 15:20:00,21.91,21.92,21.9,21.9,202185.7923497268,8.3778,8.3816,8.3739,8.3739,202185.7923
2013-09-05 15:30:00,21.9,21.91,21.86,21.87,385602.28082679975,8.3739,8.3778,8.3586,8.3625,385602.2808
2013-09-05 15:40:00,21.87,21.88,21.83,21.84,507483.9629365645,8.3625,8.3663,8.3472,8.351,507483.9629
2013-09-05 15:50:00,21.83,21.87,21.83,21.87,1101924.4476122595,8.3472,8.3625,8.3472,8.3625,1101924.4476
2013-09-06 09:30:00,22.11,22.3,22.06,22.27,2555001.187930625,8.4542,8.5269,8.4351,8.5154,2555001.1879
2013-09-06 09:40:00,22.27,22.28,22.03,22.11,1863150.3920171063,8.5154,8.5192,8.4236,8.4542,1863150.392
2013-09-06 09:50:00,22.11,22.15,22.06,22.14,1071751.009741031,8.4542,8.4695,8.4351,8.4657,1071751.0097
2013-09-06 10:00:00,22.14,22.15,22.0,22.04,1387740.5559515324,8.4657,8.4695,8.4122,8.4275,1387740.556
2013-09-06 10:10:00,22.04,22.19,22.03,22.15,1144214.7778569732,8.4275,8.4848,8.4236,8.4695,1144214.7779
2013-09-06 10:20:00,22.15,22.24,22.13,22.21,835590.4015205512,8.4695,8.5039,8.4619,8.4925,835590.4015
2013-09-06 10:30:00,22.2,22.24,22.2,22.21,495129.4844381088,8.4886,8.5039,8.4886,8.4925,495129.4844
2013-09-06 10:40:00,22.21,22.33,22.2,22.31,1152055.1199809932,8.4925,8.5384,8.4886,8.5307,1152055.12
2013-09-06 10:50:00,22.31,22.32,22.25,22.32,607270.1354240912,8.5307,8.5345,8.5078,8.5345,607270.1354
2013-09-06 11:00:00,22.32,22.35,22.32,22.35,912330.7198859588,8.5345,8.546,8.5345,8.546,912330.7199
2013-09-06 11:10:00,22.35,22.38,22.32,22.33,963886.909004514,8.546,8.5575,8.5345,8.5384,963886.909
2013-09-06 11:20:00,22.33,22.35,22.33,22.35,533380.8505583274,8.5384,8.546,8.5384,8.546,533380.8506
2013-09-06 11:30:00,22.35,22.36,22.32,22.33,472796.38869090047,8.546,8.5498,8.5345,8.5384,472796.3887
2013-09-06 11:40:00,22.33,22.35,22.28,22.29,478736.041815158,8.5384,8.546,8.5192,8.5231,478736.0418
2013-09-06 11:50:00,22.29,22.3,22.28,22.29,528866.7141838917,8.5231,8.5269,8.5192,8.5231,528866.7142
2013-09-06 12:00:00,22.3,22.31,22.27,22.28,325730.5773342837,8.5269,8.5307,8.5154,8.5192,325730.5773
2013-09-06 12:10:00,22.28,22.3,22.26,22.29,275599.90496555,8.5192,8.5269,8.5116,8.5231,275599.905
2013-09-06 12:20:00,22.3,22.33,22.29,22.32,414587.7880731765,8.5269,8.5384,8.5231,8.5345,414587.7881
2013-09-06 12:30:00,22.32,22.33,22.29,22.29,216678.5459729152,8.5345,8.5384,8.5231,8.5231,216678.546
2013-09-06 12:40:00,22.29,22.3,22.27,22.28,297933.0007127584,8.5231,8.5269,8.5154,8.5192,297933.0007
2013-09-06 12:50:00,22.28,22.33,22.28,22.32,378712.28320266097,8.5192,8.5384,8.5192,8.5345,378712.2832
2013-09-06 13:00:00,22.32,22.34,22.3,22.33,371109.5272036113,8.5345,8.5422,8.5269,8.5384,371109.5272
2013-09-06 13:10:00,22.34,22.37,22.33,22.36,576383.939177952,8.5422,8.5536,8.5384,8.5498,576383.9392
2013-09-06 13:20:00,22.36,22.36,22.32,22.34,295794.72558802564,8.5498,8.5498,8.5345,8.5422,295794.7256
2013-09-06 13:30:00,22.33,22.33,22.32,22.32,167023.04585412212,8.5384,8.5384,8.5345,8.5345,167023.0459
2013-09-06 13:40:00,22.32,22.33,22.3,22.33,318840.57971014496,8.5345,8.5384,8.5269,8.5384,318840.5797
2013-09-06 13:50:00,22.33,22.4,22.33,22.37,783083.8679021145,8.5384,8.5651,8.5384,8.5536,783083.8679
2013-09-06 14:00:00,22.37,22.41,22.37,22.39,473984.319315752,8.5536,8.5689,8.5536,8.5613,473984.3193
2013-09-06 14:10:00,22.39,22.4,22.36,22.37,349964.3620812545,8.5613,8.5651,8.5498,8.5536,349964.3621
2013-09-06 14:20:00,22.36,22.37,22.33,22.33,309812.3069612735,8.5498,8.5536,8.5384,8.5384,309812.307
2013-09-06 14:30:00,22.34,22.35,22.33,22.35,304110.23996198626,8.5422,8.546,8.5384,8.546,304110.24
2013-09-06 14:40:00,22.35,22.35,22.31,22.32,369208.8382038489,8.546,8.546,8.5307,8.5345,369208.8382
2013-09-06 14:50:00,22.32,22.32,22.27,22.29,338560.22808268,8.5345,8.5345,8.5154,8.5231,338560.2281
2013-09-06 15:00:00,22.29,22.29,22.21,22.23,532192.9199334759,8.5231,8.5231,8.4925,8.5001,532192.9199
2013-09-06 15:10:00,22.23,22.23,22.18,22.22,673081.4920408648,8.5001,8.5001,8.481,8.4963,673081.492
2013-09-06 15:20:00,22.22,22.28,22.21,22.28,576859.1114278926,8.4963,8.5192,8.4925,8.5192,576859.1114
2013-09-06 15:30:00,22.28,22.28,22.25,22.28,726300.7840342125,8.5192,8.5192,8.5078,8.5192,726300.784
2013-09-06 15:40:00,22.28,22.28,22.24,22.24,801140.4133998575,8.5192,8.5192,8.5039,8.5039,801140.4134
2013-09-06 15:50:00,22.24,22.26,22.23,22.24,1643383.2264195771,8.5039,8.5116,8.5001,8.5039,1643383.2264
2013-09-09 09:30:00,22.22,22.43,22.22,22.4,1359705.3932050369,8.4963,8.5766,8.4963,8.5651,1359705.3932
2013-09-09 09:40:00,22.4,22.41,22.29,22.3,635067.7120456166,8.5651,8.5689,8.5231,8.5269,635067.712
2013-09-09 09:50:00,22.3,22.32,22.24,22.26,755523.8774055595,8.5269,8.5345,8.5039,8.5116,755523.8774
2013-09-09 10:00:00,22.26,22.27,22.18,22.22,927061.0596341174,8.5116,8.5154,8.481,8.4963,927061.0596
2013-09-09 10:10:00,22.22,22.22,22.1,22.1,721311.475409836,8.4963,8.4963,8.4504,8.4504,721311.4754
2013-09-09 10:20:00,22.1,22.12,22.05,22.05,754335.946780708,8.4504,8.4581,8.4313,8.4313,754335.9468
2013-09-09 10:30:00,22.06,22.09,22.03,22.06,608695.6521739131,8.4351,8.4466,8.4236,8.4351,608695.6522
2013-09-09 10:40:00,22.06,22.06,22.03,22.03,465906.3910667617,8.4351,8.4351,8.4236,8.4236,465906.3911
2013-09-09 10:50:00,22.03,22.07,22.01,22.06,474459.4915656926,8.4236,8.4389,8.416,8.4351,474459.4916
2013-09-09 11:00:00,22.06,22.07,22.0,22.0,462817.7714421478,8.4351,8.4389,8.4122,8.4122,462817.7714
2013-09-09 11:10:00,22.0,22.01,21.93,21.94,858161.0833927299,8.4122,8.416,8.3854,8.3892,858161.0834
2013-09-09 11:20:00,21.94,21.98,21.93,21.98,892135.899263483,8.3892,8.4045,8.3854,8.4045,892135.8993
2013-09-09 11:30:00,21.98,22.06,21.97,22.06,743406.9850320742,8.4045,8.4351,8.4007,8.4351,743406.985
2013-09-09 11:40:00,22.06,22.14,22.06,22.13,518650.5108101687,8.4351,8.4657,8.4351,8.4619,518650.5108
2013-09-09 11:50:00,22.12,22.16,22.11,22.11,322641.9577096698,8.4581,8.4733,8.4542,8.4542,322641.9577
2013-09-09 12:00:00,22.11,22.12,22.08,22.1,348538.84533143265,8.4542,8.4581,8.4428,8.4504,348538.8453
2013-09-09 12:10:00,22.1,22.16,22.1,22.14,299833.6897125208,8.4504,8.4733,8.4504,8.4657,299833.6897
2013-09-09 12:20:00,22.14,22.15,22.1,22.14,221905.44072226185,8.4657,8.4695,8.4504,8.4657,221905.4407
2013-09-09 12:30:00,22.14,22.14,22.09,22.09,349251.6037063436,8.4657,8.4657,8.4466,8.4466,349251.6037
2013-09-09 12:40:00,22.09,22.1,22.06,22.08,321929.19933475886,8.4466,8.4504,8.4351,8.4428,321929.1993
2013-09-09 12:50:00,22.08,22.11,22.06,22.06,292706.10596341174,8.4428,8.4542,8.4351,8.4351,292706.106
2013-09-09 13:00:00,22.06,22.07,22.0,22.01,452839.1541933951,8.4351,8.4389,8.4122,8.416,452839.1542
2013-09-09 13:10:00,22.01,22.03,21.99,22.01,306961.27346162987,8.416,8.4236,8.4083,8.416,306961.2735
2013-09-09 13:20:00,22.01,22.05,22.01,22.03,171299.59610358757,8.416,8.4313,8.416,8.4236,171299.5961
2013-09-09 13:30:00,22.02,22.06,22.02,22.03,199572.34497505345,8.4198,8.4351,8.4198,8.4236,199572.345
2013-09-09 13:40:00,22.03,22.05,22.01,22.04,202660.96459966732,8.4236,8.4313,8.416,8.4275,202660.9646
2013-09-09 13:50:00,22.04,22.1,22.04,22.1,332145.4027084818,8.4275,8.4504,8.4275,8.4504,332145.4027
2013-09-09 14:00:00,22.09,22.16,22.09,22.13,674031.836540746,8.4466,8.4733,8.4466,8.4619,674031.8365
2013-09-09 14:10:00,22.14,22.15,22.11,22.11,560940.8410548824,8.4657,8.4695,8.4542,8.4542,560940.8411
2013-09-09 14:20:00,22.11,22.13,22.07,22.08,341648.8477072939,8.4542,8.4619,8.4389,8.4428,341648.8477
2013-09-09 14:30:00,22.09,22.11,22.06,22.08,335946.78070800664,8.4466,8.4542,8.4351,8.4428,335946.7807
2013-09-09 14:40:00,22.08,22.08,22.06,22.06,237348.53884533144,8.4428,8.4428,8.4351,8.4351,237348.5388
2013-09-09 14:50:00,22.06,22.12,22.06,22.11,324780.2328344025,8.4351,8.4581,8.4351,8.4542,324780.2328
2013-09-09 15:00:00,22.11,22.14,22.11,22.13,447137.0871941079,8.4542,8.4657,8.4542,8.4619,447137.0872
2013-09-09 15:10:00,22.13,22.17,22.13,22.16,497030.1734378712,8.4619,8.4772,8.4619,8.4733,497030.1734
2013-09-09 15:20:00,22.15,22.17,22.14,22.16,440959.84794488,8.4695,8.4772,8.4657,8.4733,440959.8479
2013-09-09 15:30:00,22.16,22.16,22.13,22.15,568306.0109289618,8.4733,8.4733,8.4619,8.4695,568306.0109
2013-09-09 15:40:00,22.16,22.16,22.14,22.16,685198.3844143503,8.4733,8.4733,8.4657,8.4733,685198.3844
2013-09-09 15:50:00,22.16,22.18,22.15,22.17,1077215.490615348,8.4733,8.481,8.4695,8.4772,1077215.4906
2013-09-10 09:30:00,22.33,22.53,22.29,22.52,2036350.677120456,8.5384,8.6148,8.5231,8.611,2036350.6771
2013-09-10 09:40:00,22.51,22.51,22.41,22.45,598241.8626752198,8.6072,8.6072,8.5689,8.5842,598241.8627
2013-09-10 09:50:00,22.45,22.46,22.32,22.34,880256.593014968,8.5842,8.5881,8.5345,8.5422,880256.593
2013-09-10 10:00:00,22.35,22.39,22.32,22.38,568068.4248039915,8.546,8.5613,8.5345,8.5575,568068.4248
2013-09-10 10:10:00,22.38,22.41,22.31,22.32,533143.264433357,8.5575,8.5689,8.5307,8.5345,533143.2644
2013-09-10 10:20:00,22.32,22.35,22.31,22.35,400807.792824899,8.5345,8.546,8.5307,8.546,400807.7928
2013-09-10 10:30:00,22.35,22.36,22.32,22.34,294844.38108814444,8.546,8.5498,8.5345,8.5422,294844.3811
2013-09-10 10:40:00,22.34,22.38,22.32,22.37,451176.051318603,8.5422,8.5575,8.5345,8.5536,451176.0513
2013-09-10 10:50:00,22.37,22.41,22.36,22.36,336659.5390829176,8.5536,8.5689,8.5498,8.5498,336659.5391
2013-09-10 11:00:00,22.36,22.43,22.36,22.41,799952.482775006,8.5498,8.5766,8.5498,8.5689,799952.4828
2013-09-10 11:10:00,22.41,22.42,22.37,22.37,333095.747208363,8.5689,8.5728,8.5536,8.5536,333095.7472
2013-09-10 11:20:00,22.37,22.48,22.37,22.45,913993.8227607508,8.5536,8.5957,8.5536,8.5842,913993.8228
2013-09-10 11:30:00,22.45,22.46,22.41,22.42,393680.20907579,8.5842,8.5881,8.5689,8.5728,393680.2091
2013-09-10 11:40:00,22.42,22.44,22.4,22.41,362556.4267046804,8.5728,8.5804,8.5651,8.5689,362556.4267
2013-09-10 11:50:00,22.41,22.46,22.41,22.44,311950.5820860062,8.5689,8.5881,8.5689,8.5804,311950.5821
2013-09-10 12:00:00,22.44,22.46,22.43,22.45,203373.7229745783,8.5804,8.5881,8.5766,8.5842,203373.723
2013-09-10 12:10:00,22.45,22.45,22.41,22.41,254454.73984319315,8.5842,8.5842,8.5689,8.5689,254454.7398
2013-09-10 12:20:00,22.41,22.43,22.41,22.42,184129.24685198383,8.5689,8.5766,8.5689,8.5728,184129.2469
2013-09-10 12:30:00,22.42,22.43,22.41,22.42,227607.50772154907,8.5728,8.5766,8.5689,8.5728,227607.5077
2013-09-10 12:40:00,22.42,22.43,22.41,22.43,173200.28510334998,8.5728,8.5766,8.5689,8.5766,173200.2851
2013-09-10 12:50:00,22.43,22.43,22.41,22.42,199097.17272511285,8.5766,8.5766,8.5689,8.5728,199097.1727
2013-09-10 13:00:00,22.43,22.43,22.41,22.43,149679.2587312901,8.5766,8.5766,8.5689,8.5766,149679.2587
2013-09-10 13:10:00,22.43,22.43,22.42,22.42,262295.08196721313,8.5766,8.5766,8.5728,8.5728,262295.082
2013-09-10 13:20:00,22.43,22.43,22.41,22.43,196958.8976003801,8.5766,8.5766,8.5689,8.5766,196958.8976
2013-09-10 13:30:00,22.43,22.45,22.41,22.45,162508.90947968638,8.5766,8.5842,8.5689,8.5842,162508.9095
2013-09-10 13:40:00,22.44,22.45,22.43,22.44,133523.40223330958,8.5804,8.5842,8.5766,8.5804,133523.4022
2013-09-10 13:50:00,22.44,22.45,22.43,22.44,176526.4908529342,8.5804,8.5842,8.5766,8.5804,176526.4909
2013-09-10 14:00:00,22.43,22.45,22.41,22.43,514136.37443573296,8.5766,8.5842,8.5689,8.5766,514136.3744
2013-09-10 14:10:00,22.43,22.45,22.42,22.42,327393.6802090758,8.5766,8.5842,8.5728,8.5728,327393.6802
2013-09-10 14:20:00,22.42,22.44,22.42,22.44,177952.007602756,8.5728,8.5804,8.5728,8.5804,177952.0076
2013-09-10 14:30:00,22.44,22.48,22.43,22.48,727251.1285340936,8.5804,8.5957,8.5766,8.5957,727251.1285
2013-09-10 14:40:00,22.48,22.5,22.47,22.49,388453.31432644336,8.5957,8.6034,8.5919,8.5995,388453.3143
2013-09-10 14:50:00,22.5,22.5,22.48,22.5,342599.19220717513,8.6034,8.6034,8.5957,8.6034,342599.1922
2013-09-10 15:00:00,22.49,22.51,22.48,22.49,460441.9101924448,8.5995,8.6072,8.5957,8.5995,460441.9102
2013-09-10 15:10:00,22.49,22.5,22.48,22.49,407222.6181990972,8.5995,8.6034,8.5957,8.5995,407222.6182
2013-09-10 15:20:00,22.5,22.51,22.48,22.51,425279.1636968401,8.6034,8.6072,8.5957,8.6072,425279.1637
2013-09-10 15:30:00,22.51,22.51,22.49,22.5,393917.7952007603,8.6072,8.6072,8.5995,8.6034,393917.7952
2013-09-10 15:40:00,22.5,22.51,22.48,22.51,703017.3437871229,8.6034,8.6072,8.5957,8.6072,703017.3438
2013-09-10 15:50:00,22.51,22.53,22.49,22.51,1935376.574008078,8.6072,8.6148,8.5995,8.6072,1935376.574
2013-09-11 09:30:00,22.38,22.67,22.31,22.66,1852459.0163934424,8.5575,8.6684,8.5307,8.6645,1852459.0164
2013-09-11 09:40:00,22.66,22.71,22.62,22.68,1379425.041577572,8.6645,8.6837,8.6492,8.6722,1379425.0416
2013-09-11 09:50:00,22.68,22.7,22.67,22.68,809455.927773818,8.6722,8.6798,8.6684,8.6722,809455.9278
2013-09-11 10:00:00,22.67,22.82,22.67,22.77,2078403.4212402,8.6684,8.7257,8.6684,8.7066,2078403.4212
2013-09-11 10:10:00,22.78,22.8,22.74,22.79,876455.2150154432,8.7104,8.7181,8.6951,8.7142,876455.215
2013-09-11 10:20:00,22.79,22.8,22.75,22.78,905203.1361368496,8.7142,8.7181,8.6989,8.7104,905203.1361
2013-09-11 10:30:00,22.78,22.85,22.78,22.8,903777.6193870278,8.7104,8.7372,8.7104,8.7181,903777.6194
2013-09-11 10:40:00,22.8,22.87,22.8,22.81,687811.8317890236,8.7181,8.7448,8.7181,8.7219,687811.8318
2013-09-11 10:50:00,22.81,22.9,22.8,22.9,856260.3943929675,8.7219,8.7563,8.7181,8.7563,856260.3944
2013-09-11 11:00:00,22.9,22.92,22.89,22.9,692088.382038489,8.7563,8.7639,8.7525,8.7563,692088.382
2013-09-11 11:10:00,22.9,22.91,22.85,22.85,614635.3052981707,8.7563,8.7601,8.7372,8.7372,614635.3053
2013-09-11 11:20:00,22.85,22.9,22.85,22.87,491803.2786885246,8.7372,8.7563,8.7372,8.7448,491803.2787
2013-09-11 11:30:00,22.87,22.91,22.87,22.89,755523.8774055595,8.7448,8.7601,8.7448,8.7525,755523.8774
2013-09-11 11:40:00,22.89,22.9,22.86,22.88,400570.20669992873,8.7525,8.7563,8.741,8.7487,400570.2067
2013-09-11 11:50:00,22.88,22.9,22.87,22.87,361843.6683297696,8.7487,8.7563,8.7448,8.7448,361843.6683
2013-09-11 12:00:00,22.87,22.88,22.84,22.85,334996.43620812544,8.7448,8.7487,8.7334,8.7372,334996.4362
2013-09-11 12:10:00,22.85,22.88,22.84,22.86,308624.37633642193,8.7372,8.7487,8.7334,8.741,308624.3763
2013-09-11 12:20:00,22.86,22.9,22.85,22.9,290330.2447137087,8.741,8.7563,8.7372,8.7563,290330.2447
2013-09-11 12:30:00,22.9,22.9,22.88,22.9,219529.5794725588,8.7563,8.7563,8.7487,8.7563,219529.5795
2013-09-11 12:40:00,22.9,22.91,22.88,22.91,267997.1489665004,8.7563,8.7601,8.7487,8.7601,267997.149
2013-09-11 12:50:00,22.9,22.91,22.89,22.9,225231.6464718461,8.7563,8.7601,8.7525,8.7563,225231.6465
2013-09-11 13:00:00,22.91,22.93,22.88,22.89,460441.9101924448,8.7601,8.7678,8.7487,8.7525,460441.9102
2013-09-11 13:10:00,22.89,22.91,22.88,22.9,204561.6535994298,8.7525,8.7601,8.7487,8.7563,204561.6536
2013-09-11 13:20:00,22.9,22.9,22.84,22.86,360180.56545497745,8.7563,8.7563,8.7334,8.741,360180.5655
2013-09-11 13:30:00,22.86,22.89,22.86,22.87,200997.86172487529,8.741,8.7525,8.741,8.7448,200997.8617
2013-09-11 13:40:00,22.87,22.88,22.85,22.85,266096.45996673795,8.7448,8.7487,8.7372,8.7372,266096.46
2013-09-11 13:50:00,22.85,22.87,22.83,22.86,197196.48372535044,8.7372,8.7448,8.7295,8.741,197196.4837
2013-09-11 14:00:00,22.86,22.88,22.85,22.88,236398.19434545023,8.741,8.7487,8.7372,8.7487,236398.1943
2013-09-11 14:10:00,22.88,22.88,22.85,22.87,218341.64884770729,8.7487,8.7487,8.7372,8.7448,218341.6488
2013-09-11 14:20:00,22.87,22.89,22.85,22.88,261819.90971727253,8.7448,8.7525,8.7372,8.7487,261819.9097
2013-09-11 14:30:00,22.88,22.92,22.85,22.9,528153.9558089807,8.7487,8.7639,8.7372,8.7563,528153.9558
2013-09-11 14:40:00,22.91,22.92,22.88,22.92,307198.85958660016,8.7601,8.7639,8.7487,8.7639,307198.8596
2013-09-11 14:50:00,22.91,22.92,22.88,22.88,250415.77571869805,8.7601,8.7639,8.7487,8.7487,250415.7757
2013-09-11 15:00:00,22.88,22.9,22.87,22.88,269897.8379662628,8.7487,8.7563,8.7448,8.7487,269897.838
2013-09-11 15:10:00,22.88,22.89,22.83,22.84,367308.1492040865,8.7487,8.7525,8.7295,8.7334,367308.1492
2013-09-11 15:20:00,22.83,22.85,22.8,22.8,421952.9579472559,8.7295,8.7372,8.7181,8.7181,421952.9579
2013-09-11 15:30:00,22.8,22.84,22.8,22.83,396056.070325493,8.7181,8.7334,8.7181,8.7295,396056.0703
2013-09-11 15:40:00,22.83,22.83,22.81,22.81,533618.4366832977,8.7295,8.7295,8.7219,8.7219,533618.4367
2013-09-11 15:50:00,22.81,22.86,22.81,22.86,1481349.4891898313,8.7219,8.741,8.7219,8.741,1481349.4892
2013-09-12 09:30:00,22.92,22.99,22.78,22.81,1441435.0201948206,8.7639,8.7907,8.7104,8.7219,1441435.0202
2013-09-12 09:40:00,22.83,22.88,22.79,22.79,334521.26395818486,8.7295,8.7487,8.7142,8.7142,334521.264
2013-09-12 09:50:00,22.79,22.82,22.61,22.73,1058446.1867426943,8.7142,8.7257,8.6454,8.6913,1058446.1867
2013-09-12 10:00:00,22.73,22.78,22.72,22.74,882394.8681397006,8.6913,8.7104,8.6875,8.6951,882394.8681
2013-09-12 10:10:00,22.74,22.74,22.66,22.66,425279.1636968401,8.6951,8.6951,8.6645,8.6645,425279.1637
2013-09-12 10:20:00,22.66,22.73,22.66,22.71,455927.77381800907,8.6645,8.6913,8.6645,8.6837,455927.7738
2013-09-12 10:30:00,22.71,22.72,22.61,22.7,972440.009503445,8.6837,8.6875,8.6454,8.6798,972440.0095
2013-09-12 10:40:00,22.7,22.74,22.68,22.7,636730.8149204087,8.6798,8.6951,8.6722,8.6798,636730.8149
2013-09-12 10:50:00,22.7,22.72,22.68,22.69,351389.87883107626,8.6798,8.6875,8.6722,8.676,351389.8788
2013-09-12 11:00:00,22.69,22.74,22.64,22.65,513186.02993585175,8.676,8.6951,8.6569,8.6607,513186.0299
2013-09-12 11:10:00,22.65,22.66,22.59,22.61,478260.8695652174,8.6607,8.6645,8.6378,8.6454,478260.8696
2013-09-12 11:20:00,22.61,22.65,22.6,22.64,319315.7519600856,8.6454,8.6607,8.6416,8.6569,319315.752
2013-09-12 11:30:00,22.64,22.65,22.6,22.6,323829.88833452127,8.6569,8.6607,8.6416,8.6416,323829.8883
2013-09-12 11:40:00,22.6,22.63,22.59,22.62,250415.77571869805,8.6416,8.6531,8.6378,8.6492,250415.7757
2013-09-12 11:50:00,22.62,22.68,22.61,22.66,226894.74934663816,8.6492,8.6722,8.6454,8.6645,226894.7493
2013-09-12 12:00:00,22.66,22.66,22.58,22.58,262057.4958422428,8.6645,8.6645,8.6339,8.6339,262057.4958
2013-09-12 12:10:00,22.58,22.59,22.55,22.59,434545.0225706819,8.6339,8.6378,8.6225,8.6378,434545.0226
2013-09-12 12:20:00,22.59,22.59,22.52,22.56,301259.2064623426,8.6378,8.6378,8.611,8.6263,301259.2065
2013-09-12 12:30:00,22.56,22.62,22.56,22.61,187455.45260156807,8.6263,8.6492,8.6263,8.6454,187455.4526
2013-09-12 12:40:00,22.61,22.64,22.61,22.63,213589.9263483013,8.6454,8.6569,8.6454,8.6531,213589.9263
2013-09-12 12:50:00,22.63,22.64,22.62,22.64,158469.94535519127,8.6531,8.6569,8.6492,8.6569,158469.9454
2013-09-12 13:00:00,22.64,22.64,22.6,22.62,243288.19196958892,8.6569,8.6569,8.6416,8.6492,243288.192
2013-09-12 13:10:00,22.62,22.65,22.61,22.64,225231.6464718461,8.6492,8.6607,8.6454,8.6569,225231.6465
2013-09-12 13:20:00,22.64,22.71,22.64,22.71,256355.4288429556,8.6569,8.6837,8.6569,8.6837,256355.4288
2013-09-12 13:30:00,22.71,22.77,22.71,22.76,578284.6281777144,8.6837,8.7066,8.6837,8.7028,578284.6282
2013-09-12 13:40:00,22.76,22.77,22.7,22.72,548823.948681397,8.7028,8.7066,8.6798,8.6875,548823.9487
2013-09-12 13:50:00,22.72,22.74,22.69,22.69,217628.8904727964,8.6875,8.6951,8.676,8.676,217628.8905
2013-09-12 14:00:00,22.69,22.74,22.69,22.74,242813.0197196484,8.676,8.6951,8.676,8.6951,242813.0197
2013-09-12 14:10:00,22.73,22.75,22.73,22.75,309812.3069612735,8.6913,8.6989,8.6913,8.6989,309812.307
2013-09-12 14:20:00,22.75,22.77,22.75,22.77,392967.4507008791,8.6989,8.7066,8.6989,8.7066,392967.4507
2013-09-12 14:30:00,22.77,22.82,22.76,22.81,837253.5043953434,8.7066,8.7257,8.7028,8.7219,837253.5044
2013-09-12 14:40:00,22.81,22.84,22.79,22.83,336421.9529579473,8.7219,8.7334,8.7142,8.7295,336421.953
2013-09-12 14:50:00,22.83,22.85,22.82,22.85,569018.7693038727,8.7295,8.7372,8.7257,8.7372,569018.7693
2013-09-12 15:00:00,22.85,22.85,22.78,22.79,256593.01496792588,8.7372,8.7372,8.7104,8.7142,256593.015
2013-09-12 15:10:00,22.79,22.8,22.76,22.77,233071.988595866,8.7142,8.7181,8.7028,8.7066,233071.9886
2013-09-12 15:20:00,22.77,22.78,22.75,22.77,421477.7856973153,8.7066,8.7104,8.6989,8.7066,421477.7857
2013-09-12 15:30:00,22.78,22.78,22.76,22.77,410311.2378237111,8.7104,8.7104,8.7028,8.7066,410311.2378
2013-09-12 15:40:00,22.77,22.77,22.72,22.72,774293.1812782134,8.7066,8.7066,8.6875,8.6875,774293.1813
2013-09-12 15:50:00,22.72,22.75,22.71,22.75,1030648.6101211688,8.6875,8.6989,8.6837,8.6989,1030648.6101
2013-09-13 09:30:00,22.81,22.82,22.63,22.71,630315.9895462105,8.7219,8.7257,8.6531,8.6837,630315.9895
2013-09-13 09:40:00,22.72,22.73,22.63,22.7,543834.6400570207,8.6875,8.6913,8.6531,8.6798,543834.6401
2013-09-13 09:50:00,22.7,22.71,22.62,22.65,775481.1119030649,8.6798,8.6837,8.6492,8.6607,775481.1119
2013-09-13 10:00:00,22.65,22.66,22.54,22.58,712045.6165359943,8.6607,8.6645,8.6186,8.6339,712045.6165
2013-09-13 10:10:00,22.58,22.58,22.48,22.51,452839.1541933951,8.6339,8.6339,8.5957,8.6072,452839.1542
2013-09-13 10:20:00,22.51,22.56,22.48,22.48,430506.0584461868,8.6072,8.6263,8.5957,8.5957,430506.0584
2013-09-13 10:30:00,22.48,22.56,22.48,22.56,541221.1926823474,8.5957,8.6263,8.5957,8.6263,541221.1927
2013-09-13 10:40:00,22.55,22.64,22.55,22.64,354716.0845806605,8.6225,8.6569,8.6225,8.6569,354716.0846
2013-09-13 10:50:00,22.64,22.65,22.56,22.57,734616.298408173,8.6569,8.6607,8.6263,8.6301,734616.2984
2013-09-13 11:00:00,22.56,22.59,22.56,22.57,120931.3376098836,8.6263,8.6378,8.6263,8.6301,120931.3376
2013-09-13 11:10:00,22.57,22.62,22.57,22.6,472558.8025659302,8.6301,8.6492,8.6301,8.6416,472558.8026
2013-09-13 11:20:00,22.6,22.65,22.6,22.61,183654.07460204329,8.6416,8.6607,8.6416,8.6454,183654.0746
2013-09-13 11:30:00,22.61,22.64,22.61,22.64,132810.64385839866,8.6454,8.6569,8.6454,8.6569,132810.6439
2013-09-13 11:40:00,22.64,22.66,22.61,22.62,227607.50772154907,8.6569,8.6645,8.6454,8.6492,227607.5077
2013-09-13 11:50:00,22.62,22.64,22.61,22.62,167498.21810406272,8.6492,8.6569,8.6454,8.6492,167498.2181
2013-09-13 12:00:00,22.62,22.66,22.62,22.64,102162.03373722977,8.6492,8.6645,8.6492,8.6569,102162.0337
2013-09-13 12:10:00,22.64,22.68,22.63,22.68,215490.61534806367,8.6569,8.6722,8.6531,8.6722,215490.6153
2013-09-13 12:20:00,22.68,22.71,22.66,22.67,243050.6058446187,8.6722,8.6837,8.6645,8.6684,243050.6058
2013-09-13 12:30:00,22.67,22.68,22.64,22.65,87669.28011404134,8.6684,8.6722,8.6569,8.6607,87669.2801
2013-09-13 12:40:00,22.65,22.66,22.62,22.66,103825.13661202186,8.6607,8.6645,8.6492,8.6645,103825.1366
2013-09-13 12:50:00,22.66,22.68,22.65,22.65,99548.58636255642,8.6645,8.6722,8.6607,8.6607,99548.5864
2013-09-13 13:00:00,22.66,22.69,22.66,22.68,75789.97386552625,8.6645,8.676,8.6645,8.6722,75789.9739
2013-09-13 13:10:00,22.68,22.68,22.66,22.67,113566.16773580424,8.6722,8.6722,8.6645,8.6684,113566.1677
2013-09-13 13:20:00,22.67,22.69,22.66,22.66,133998.57448325018,8.6684,8.676,8.6645,8.6645,133998.5745
2013-09-13 13:30:00,22.66,22.66,22.63,22.64,113803.75386077454,8.6645,8.6645,8.6531,8.6569,113803.7539
2013-09-13 13:40:00,22.64,22.64,22.62,22.64,94084.10548823948,8.6569,8.6569,8.6492,8.6569,94084.1055
2013-09-13 13:50:00,22.64,22.67,22.63,22.66,110002.3758612497,8.6569,8.6684,8.6531,8.6645,110002.3759
2013-09-13 14:00:00,22.67,22.72,22.67,22.72,397244.0009503445,8.6684,8.6875,8.6684,8.6875,397244.001
2013-09-13 14:10:00,22.72,22.73,22.69,22.69,187455.45260156807,8.6875,8.6913,8.676,8.676,187455.4526
2013-09-13 14:20:00,22.69,22.72,22.67,22.71,238536.46947018296,8.676,8.6875,8.6684,8.6837,238536.4695
2013-09-13 14:30:00,22.71,22.72,22.68,22.71,194345.4502257068,8.6837,8.6875,8.6722,8.6837,194345.4502
2013-09-13 14:40:00,22.7,22.71,22.68,22.7,126395.81848420051,8.6798,8.6837,8.6722,8.6798,126395.8185
2013-09-13 14:50:00,22.7,22.72,22.69,22.71,158232.35923022096,8.6798,8.6875,8.676,8.6837,158232.3592
2013-09-13 15:00:00,22.72,22.72,22.67,22.68,133998.57448325018,8.6875,8.6875,8.6684,8.6722,133998.5745
2013-09-13 15:10:00,22.68,22.69,22.67,22.67,207175.10097410312,8.6722,8.676,8.6684,8.6684,207175.101
2013-09-13 15:20:00,22.67,22.69,22.66,22.69,180090.28272748872,8.6684,8.676,8.6645,8.676,180090.2827
2013-09-13 15:30:00,22.68,22.72,22.67,22.71,314801.6155856498,8.6722,8.6875,8.6684,8.6837,314801.6156
2013-09-13 15:40:00,22.71,22.71,22.67,22.67,327868.8524590164,8.6837,8.6837,8.6684,8.6684,327868.8525
2013-09-13 15:50:00,22.67,22.67,22.65,22.65,1201235.4478498455,8.6684,8.6684,8.6607,8.6607,1201235.4478
2013-09-16 09:30:00,22.93,22.98,22.89,22.93,918032.786885246,8.7678,8.7869,8.7525,8.7678,918032.7869
2013-09-16 09:40:00,22.93,22.95,22.91,22.95,438108.8144452364,8.7678,8.7754,8.7601,8.7754,438108.8144
2013-09-16 09:50:00,22.95,23.0,22.89,23.0,787122.8320266097,8.7754,8.7945,8.7525,8.7945,787122.832
2013-09-16 10:00:00,22.99,23.0,22.82,22.82,613447.374673319,8.7907,8.7945,8.7257,8.7257,613447.3747
2013-09-16 10:10:00,22.82,22.85,22.78,22.79,540508.4343074365,8.7257,8.7372,8.7104,8.7142,540508.4343
2013-09-16 10:20:00,22.8,22.85,22.78,22.78,540270.8481824661,8.7181,8.7372,8.7104,8.7104,540270.8482
2013-09-16 10:30:00,22.78,22.83,22.77,22.81,303872.6538370159,8.7104,8.7295,8.7066,8.7219,303872.6538
2013-09-16 10:40:00,22.81,22.83,22.79,22.82,511047.7548111191,8.7219,8.7295,8.7142,8.7257,511047.7548
2013-09-16 10:50:00,22.82,22.83,22.8,22.82,272986.4575908767,8.7257,8.7295,8.7181,8.7257,272986.4576
2013-09-16 11:00:00,22.82,22.83,22.8,22.81,313851.2710857686,8.7257,8.7295,8.7181,8.7219,313851.2711
2013-09-16 11:10:00,22.81,22.81,22.73,22.76,290567.83083867904,8.7219,8.7219,8.6913,8.7028,290567.8308
2013-09-16 11:20:00,22.76,22.81,22.75,22.77,438583.986695177,8.7028,8.7219,8.6989,8.7066,438583.9867
2013-09-16 11:30:00,22.77,22.78,22.74,22.75,156094.08410548823,8.7066,8.7104,8.6951,8.6989,156094.0841
2013-09-16 11:40:00,22.75,22.76,22.69,22.72,254217.1537182229,8.6989,8.7028,8.676,8.6875,254217.1537
2013-09-16 11:50:00,22.72,22.72,22.68,22.69,209075.78997386555,8.6875,8.6875,8.6722,8.676,209075.79
2013-09-16 12:00:00,22.68,22.69,22.66,22.66,207412.68709907343,8.6722,8.676,8.6645,8.6645,207412.6871
2013-09-16 12:10:00,22.66,22.67,22.64,22.66,294606.7949631741,8.6645,8.6684,8.6569,8.6645,294606.795
2013-09-16 12:20:00,22.67,22.67,22.62,22.63,194583.0363506772,8.6684,8.6684,8.6492,8.6531,194583.0364
2013-09-16 12:30:00,22.62,22.64,22.61,22.61,367070.56307911617,8.6492,8.6569,8.6454,8.6454,367070.5631
2013-09-16 12:40:00,22.61,22.61,22.59,22.61,247564.7422190544,8.6454,8.6454,8.6378,8.6454,247564.7422
2013-09-16 12:50:00,22.61,22.61,22.53,22.54,367308.1492040865,8.6454,8.6454,8.6148,8.6186,367308.1492
2013-09-16 13:00:00,22.54,22.61,22.52,22.59,419577.0966975529,8.6186,8.6454,8.611,8.6378,419577.0967
2013-09-16 13:10:00,22.6,22.61,22.59,22.6,133998.57448325018,8.6416,8.6454,8.6378,8.6416,133998.5745
2013-09-16 13:20:00,22.59,22.6,22.59,22.59,198146.82822523164,8.6378,8.6416,8.6378,8.6378,198146.8282
2013-09-16 13:30:00,22.59,22.59,22.57,22.58,290092.6585887384,8.6378,8.6378,8.6301,8.6339,290092.6586
2013-09-16 13:40:00,22.58,22.58,22.49,22.52,435970.5393205037,8.6339,8.6339,8.5995,8.611,435970.5393
2013-09-16 13:50:00,22.53,22.53,22.51,22.53,370396.7688287004,8.6148,8.6148,8.6072,8.6148,370396.7688
2013-09-16 14:00:00,22.53,22.55,22.52,22.52,173437.87122832026,8.6148,8.6225,8.611,8.611,173437.8712
2013-09-16 14:10:00,22.52,22.56,22.51,22.56,248990.2589688762,8.611,8.6263,8.6072,8.6263,248990.259
2013-09-16 14:20:00,22.55,22.56,22.53,22.53,199572.34497505345,8.6225,8.6263,8.6148,8.6148,199572.345
2013-09-16 14:30:00,22.53,22.55,22.5,22.51,331670.23045854125,8.6148,8.6225,8.6034,8.6072,331670.2305
2013-09-16 14:40:00,22.51,22.53,22.5,22.52,351627.46495604655,8.6072,8.6148,8.6034,8.611,351627.465
2013-09-16 14:50:00,22.52,22.54,22.5,22.5,253266.8092183417,8.611,8.6186,8.6034,8.6034,253266.8092
2013-09-16 15:00:00,22.5,22.53,22.5,22.53,264195.77096697554,8.6034,8.6148,8.6034,8.6148,264195.771
2013-09-16 15:10:00,22.53,22.61,22.53,22.61,432406.7474459492,8.6148,8.6454,8.6148,8.6454,432406.7474
2013-09-16 15:20:00,22.61,22.62,22.57,22.57,541458.7788073177,8.6454,8.6492,8.6301,8.6301,541458.7788
2013-09-16 15:30:00,22.58,22.61,22.56,22.61,347113.32858161087,8.6339,8.6454,8.6263,8.6454,347113.3286
2013-09-16 15:40:00,22.61,22.61,22.56,22.56,673319.0781658351,8.6454,8.6454,8.6263,8.6263,673319.0782
2013-09-16 15:50:00,22.56,22.59,22.55,22.58,1403896.412449513,8.6263,8.6378,8.6225,8.6339,1403896.4124
2013-09-17 09:30:00,22.7,22.86,22.67,22.85,1006889.9976241388,8.6798,8.741,8.6684,8.7372,1006889.9976
2013-09-17 09:40:00,22.86,22.97,22.81,22.92,953670.7056307913,8.741,8.7831,8.7219,8.7639,953670.7056
2013-09-17 09:50:00,22.92,22.97,22.84,22.86,716559.7529104301,8.7639,8.7831,8.7334,8.741,716559.7529
2013-09-17 10:00:00,22.86,22.91,22.86,22.88,449275.3623188406,8.741,8.7601,8.741,8.7487,449275.3623
2013-09-17 10:10:00,22.88,22.99,22.85,22.99,991684.4856260394,8.7487,8.7907,8.7372,8.7907,991684.4856
2013-09-17 10:20:00,22.99,23.12,22.98,23.08,1484675.6949394157,8.7907,8.8404,8.7869,8.8251,1484675.6949
2013-09-17 10:30:00,23.08,23.15,23.08,23.1,928961.7486338798,8.8251,8.8519,8.8251,8.8328,928961.7486
2013-09-17 10:40:00,23.1,23.1,23.04,23.08,353765.7400807793,8.8328,8.8328,8.8098,8.8251,353765.7401
2013-09-17 10:50:00,23.09,23.17,23.08,23.15,1053219.2919933477,8.829,8.8595,8.8251,8.8519,1053219.292
2013-09-17 11:00:00,23.15,23.18,23.1,23.12,994060.3468757424,8.8519,8.8634,8.8328,8.8404,994060.3469
2013-09-17 11:10:00,23.12,23.12,23.06,23.07,674744.594915657,8.8404,8.8404,8.8175,8.8213,674744.5949
2013-09-17 11:20:00,23.07,23.09,23.05,23.09,516987.40793537657,8.8213,8.829,8.8137,8.829,516987.4079
2013-09-17 11:30:00,23.09,23.14,23.08,23.09,620337.3722974579,8.829,8.8481,8.8251,8.829,620337.3723
2013-09-17 11:40:00,23.09,23.1,23.05,23.07,260394.3929674507,8.829,8.8328,8.8137,8.8213,260394.393
2013-09-17 11:50:00,23.07,23.09,23.04,23.09,337134.7113328582,8.8213,8.829,8.8098,8.829,337134.7113
2013-09-17 12:00:00,23.09,23.1,23.02,23.02,676170.1116654788,8.829,8.8328,8.8022,8.8022,676170.1117
2013-09-17 12:10:00,23.02,23.04,22.99,23.01,330482.2998336897,8.8022,8.8098,8.7907,8.7984,330482.2998
2013-09-17 12:20:00,23.01,23.05,23.0,23.05,326443.3357091946,8.7984,8.8137,8.7945,8.8137,326443.3357
2013-09-17 12:30:00,23.05,23.07,23.03,23.04,390829.1755761464,8.8137,8.8213,8.806,8.8098,390829.1756
2013-09-17 12:40:00,23.04,23.04,23.0,23.01,438108.8144452364,8.8098,8.8098,8.7945,8.7984,438108.8144
2013-09-17 12:50:00,23.01,23.06,23.0,23.06,265621.2877167973,8.7984,8.8175,8.7945,8.8175,265621.2877
2013-09-17 13:00:00,23.06,23.08,23.05,23.07,226419.57709669755,8.8175,8.8251,8.8137,8.8213,226419.5771
2013-09-17 13:10:00,23.07,23.07,23.03,23.03,214065.09859824184,8.8213,8.8213,8.806,8.806,214065.0986
2013-09-17 13:20:00,23.03,23.09,23.01,23.09,880731.7652649086,8.806,8.829,8.7984,8.829,880731.7653
2013-09-17 13:30:00,23.09,23.12,23.09,23.09,537657.4008077928,8.829,8.8404,8.829,8.829,537657.4008
2013-09-17 13:40:00,23.09,23.13,23.09,23.1,561178.4271798527,8.829,8.8442,8.829,8.8328,561178.4272
2013-09-17 13:50:00,23.1,23.12,23.09,23.1,292943.692088382,8.8328,8.8404,8.829,8.8328,292943.6921
2013-09-17 14:00:00,23.09,23.11,23.09,23.11,351627.46495604655,8.829,8.8366,8.829,8.8366,351627.465
2013-09-17 14:10:00,23.11,23.12,23.06,23.06,874554.5260156807,8.8366,8.8404,8.8175,8.8175,874554.526
2013-09-17 14:20:00,23.07,23.11,23.06,23.1,447849.8455690188,8.8213,8.8366,8.8175,8.8328,447849.8456
2013-09-17 14:30:00,23.11,23.11,23.01,23.04,909479.686386315,8.8366,8.8366,8.7984,8.8098,909479.6864
2013-09-17 14:40:00,23.03,23.04,22.98,23.0,645521.5015443098,8.806,8.8098,8.7869,8.7945,645521.5015
2013-09-17 14:50:00,23.0,23.02,22.99,23.01,397244.0009503445,8.7945,8.8022,8.7907,8.7984,397244.001
2013-09-17 15:00:00,23.01,23.06,23.01,23.06,258018.53171774768,8.7984,8.8175,8.7984,8.8175,258018.5317
2013-09-17 15:10:00,23.06,23.07,23.04,23.04,263720.5987170349,8.8175,8.8213,8.8098,8.8098,263720.5987
2013-09-17 15:20:00,23.04,23.08,23.04,23.04,446424.32881919696,8.8098,8.8251,8.8098,8.8098,446424.3288
2013-09-17 15:30:00,23.04,23.04,22.97,22.99,541221.1926823474,8.8098,8.8098,8.7831,8.7907,541221.1927
2013-09-17 15:40:00,22.98,23.01,22.98,22.99,645996.6737942505,8.7869,8.7984,8.7869,8.7907,645996.6738
2013-09-17 15:50:00,22.99,23.0,22.97,23.0,1060346.8757424566,8.7907,8.7945,8.7831,8.7945,1060346.8757
2013-09-18 09:30:00,22.86,22.87,22.67,22.71,2002613.447374673,8.741,8.7448,8.6684,8.6837,2002613.4474
2013-09-18 09:40:00,22.72,22.74,22.65,22.72,893799.0021382752,8.6875,8.6951,8.6607,8.6875,893799.0021
2013-09-18 09:50:00,22.72,22.77,22.63,22.65,576859.1114278926,8.6875,8.7066,8.6531,8.6607,576859.1114
2013-09-18 10:00:00,22.65,22.74,22.63,22.74,773580.4229033025,8.6607,8.6951,8.6531,8.6951,773580.4229
2013-09-18 10:10:00,22.74,22.75,22.68,22.72,603468.7574245664,8.6951,8.6989,8.6722,8.6875,603468.7574
2013-09-18 10:20:00,22.73,22.73,22.67,22.67,585412.2119268235,8.6913,8.6913,8.6684,8.6684,585412.2119
2013-09-18 10:30:00,22.68,22.73,22.67,22.72,413875.02969826566,8.6722,8.6913,8.6684,8.6875,413875.0297
2013-09-18 10:40:00,22.72,22.73,22.71,22.71,425991.92207175103,8.6875,8.6913,8.6837,8.6837,425991.9221
2013-09-18 10:50:00,22.72,22.78,22.71,22.76,457828.4628177715,8.6875,8.7104,8.6837,8.7028,457828.4628
2013-09-18 11:00:00,22.77,22.83,22.76,22.8,548348.7764314564,8.7066,8.7295,8.7028,8.7181,548348.7764
2013-09-18 11:10:00,22.8,22.8,22.73,22.75,248039.914468995,8.7181,8.7181,8.6913,8.6989,248039.9145
2013-09-18 11:20:00,22.75,22.76,22.71,22.72,228082.67997148968,8.6989,8.7028,8.6837,8.6875,228082.68
2013-09-18 11:30:00,22.72,22.74,22.72,22.73,237823.71109527204,8.6875,8.6951,8.6875,8.6913,237823.7111
2013-09-18 11:40:00,22.73,22.74,22.72,22.74,401995.72344975057,8.6913,8.6951,8.6875,8.6951,401995.7234
2013-09-18 11:50:00,22.74,22.74,22.71,22.71,266571.6322166785,8.6951,8.6951,8.6837,8.6837,266571.6322
2013-09-18 12:00:00,22.71,22.74,22.7,22.73,197909.24210026136,8.6837,8.6951,8.6798,8.6913,197909.2421
2013-09-18 12:10:00,22.73,22.74,22.7,22.74,207650.2732240437,8.6913,8.6951,8.6798,8.6951,207650.2732
2013-09-18 12:20:00,22.74,22.74,22.71,22.71,189356.14160133048,8.6951,8.6951,8.6837,8.6837,189356.1416
2013-09-18 12:30:00,22.71,22.71,22.69,22.71,148253.74198146828,8.6837,8.6837,8.676,8.6837,148253.742
2013-09-18 12:40:00,22.71,22.72,22.69,22.69,245426.4670943217,8.6837,8.6875,8.676,8.676,245426.4671
2013-09-18 12:50:00,22.7,22.7,22.67,22.67,181040.62722737,8.6798,8.6798,8.6684,8.6684,181040.6272
2013-09-18 13:00:00,22.67,22.7,22.67,22.69,210263.72059871705,8.6684,8.6798,8.6684,8.676,210263.7206
2013-09-18 13:10:00,22.69,22.71,22.69,22.71,262295.08196721313,8.676,8.6837,8.676,8.6837,262295.082
2013-09-18 13:20:00,22.71,22.74,22.7,22.73,509384.6519363269,8.6837,8.6951,8.6798,8.6913,509384.6519
2013-09-18 13:30:00,22.73,22.73,22.71,22.72,486576.383939178,8.6913,8.6913,8.6837,8.6875,486576.3839
2013-09-18 13:40:00,22.72,22.74,22.7,22.72,663340.4609170825,8.6875,8.6951,8.6798,8.6875,663340.4609
2013-09-18 13:50:00,22.72,22.75,22.7,22.72,885008.315514374,8.6875,8.6989,8.6798,8.6875,885008.3155
2013-09-18 14:00:00,22.72,22.86,22.72,22.85,1476360.180565455,8.6875,8.741,8.6875,8.7372,1476360.1806
2013-09-18 14:10:00,22.85,22.92,22.82,22.82,1133523.4022333096,8.7372,8.7639,8.7257,8.7257,1133523.4022
2013-09-18 14:20:00,22.82,22.87,22.81,22.82,738655.2625326681,8.7257,8.7448,8.7219,8.7257,738655.2625
2013-09-18 14:30:00,22.82,22.83,22.77,22.8,834877.6431456403,8.7257,8.7295,8.7066,8.7181,834877.6431
2013-09-18 14:40:00,22.8,22.88,22.8,22.85,856022.8082679971,8.7181,8.7487,8.7181,8.7372,856022.8083
2013-09-18 14:50:00,22.85,22.98,22.85,22.98,540746.0204324068,8.7372,8.7869,8.7372,8.7869,540746.0204
2013-09-18 15:00:00,22.98,23.03,22.96,22.99,589451.1760513186,8.7869,8.806,8.7792,8.7907,589451.1761
2013-09-18 15:10:00,22.99,23.01,22.97,22.98,501781.8959372773,8.7907,8.7984,8.7831,8.7869,501781.8959
2013-09-18 15:20:00,22.98,22.98,22.95,22.96,1125207.8878593491,8.7869,8.7869,8.7754,8.7792,1125207.8879
2013-09-18 15:30:00,22.96,23.0,22.94,23.0,543359.4678070801,8.7792,8.7945,8.7716,8.7945,543359.4678
2013-09-18 15:40:00,23.0,23.04,22.98,23.04,677833.2145402709,8.7945,8.8098,8.7869,8.8098,677833.2145
2013-09-18 15:50:00,23.04,23.04,23.01,23.03,1345212.6395818484,8.8098,8.8098,8.7984,8.806,1345212.6396
2013-09-19 09:30:00,23.14,23.19,23.04,23.07,826086.9565217391,8.8481,8.8672,8.8098,8.8213,826086.9565
2013-09-19 09:40:00,23.07,23.09,22.99,23.01,480874.31693989073,8.8213,8.829,8.7907,8.7984,480874.3169
2013-09-19 09:50:00,23.01,23.05,22.99,23.05,386552.62532668095,8.7984,8.8137,8.7907,8.8137,386552.6253
2013-09-19 10:00:00,23.05,23.05,22.93,22.98,651223.5685435971,8.8137,8.8137,8.7678,8.7869,651223.5685
2013-09-19 10:10:00,22.98,23.02,22.83,22.85,600142.5516749822,8.7869,8.8022,8.7295,8.7372,600142.5517
2013-09-19 10:20:00,22.85,22.94,22.85,22.89,365169.87407935376,8.7372,8.7716,8.7372,8.7525,365169.8741
2013-09-19 10:30:00,22.89,22.94,22.88,22.93,284153.0054644809,8.7525,8.7716,8.7487,8.7678,284153.0055
2013-09-19 10:40:00,22.93,22.94,22.92,22.94,227369.9215965788,8.7678,8.7716,8.7639,8.7716,227369.9216
2013-09-19 10:50:00,22.94,22.98,22.93,22.95,301734.3787122832,8.7716,8.7869,8.7678,8.7754,301734.3787
2013-09-19 11:00:00,22.95,22.95,22.92,22.94,222855.78522214305,8.7754,8.7754,8.7639,8.7716,222855.7852
2013-09-19 11:10:00,22.94,22.97,22.9,22.95,358042.2903302447,8.7716,8.7831,8.7563,8.7754,358042.2903
2013-09-19 11:20:00,22.94,22.94,22.87,22.89,301971.9648372535,8.7716,8.7716,8.7448,8.7525,301971.9648
2013-09-19 11:30:00,22.89,22.94,22.89,22.92,391066.7617011167,8.7525,8.7716,8.7525,8.7639,391066.7617
2013-09-19 11:40:00,22.92,22.95,22.91,22.92,176764.0769779045,8.7639,8.7754,8.7601,8.7639,176764.077
2013-09-19 11:50:00,22.92,22.93,22.89,22.9,266571.6322166785,8.7639,8.7678,8.7525,8.7563,266571.6322
2013-09-19 12:00:00,22.9,22.92,22.89,22.91,205274.4119743407,8.7563,8.7639,8.7525,8.7601,205274.412
2013-09-19 12:10:00,22.91,22.93,22.9,22.91,146353.05298170587,8.7601,8.7678,8.7563,8.7601,146353.053
2013-09-19 12:20:00,22.91,22.91,22.9,22.91,174150.62960323118,8.7601,8.7601,8.7563,8.7601,174150.6296
2013-09-19 12:30:00,22.91,22.92,22.9,22.91,208125.44547398432,8.7601,8.7639,8.7563,8.7601,208125.4455
2013-09-19 12:40:00,22.91,22.92,22.91,22.92,215728.201473034,8.7601,8.7639,8.7601,8.7639,215728.2015
2013-09-19 12:50:00,22.91,22.93,22.91,22.91,678070.8006652412,8.7601,8.7678,8.7601,8.7601,678070.8007
2013-09-19 13:00:00,22.91,22.93,22.91,22.91,445473.98431931576,8.7601,8.7678,8.7601,8.7601,445473.9843
2013-09-19 13:10:00,22.91,22.92,22.91,22.91,229033.02447137088,8.7601,8.7639,8.7601,8.7601,229033.0245
2013-09-19 13:20:00,22.91,22.91,22.88,22.89,378712.28320266097,8.7601,8.7601,8.7487,8.7525,378712.2832
2013-09-19 13:30:00,22.89,22.89,22.84,22.88,267284.39059158944,8.7525,8.7525,8.7334,8.7487,267284.3906
2013-09-19 13:40:00,22.87,22.88,22.83,22.83,208125.44547398432,8.7448,8.7487,8.7295,8.7295,208125.4455
2013-09-19 13:50:00,22.83,22.83,22.79,22.81,293418.86433832266,8.7295,8.7295,8.7142,8.7219,293418.8643
2013-09-19 14:00:00,22.81,22.84,22.8,22.84,300784.034212402,8.7219,8.7334,8.7181,8.7334,300784.0342
2013-09-19 14:10:00,22.84,22.87,22.83,22.87,255405.0843430744,8.7334,8.7448,8.7295,8.7448,255405.0843
2013-09-19 14:20:00,22.87,22.87,22.84,22.85,210501.30672368733,8.7448,8.7448,8.7334,8.7372,210501.3067
2013-09-19 14:30:00,22.85,22.85,22.82,22.83,330244.7137087194,8.7372,8.7372,8.7257,8.7295,330244.7137
2013-09-19 14:40:00,22.83,22.85,22.83,22.85,206699.9287241625,8.7295,8.7372,8.7295,8.7372,206699.9287
2013-09-19 14:50:00,22.85,22.86,22.84,22.85,162033.73722974578,8.7372,8.741,8.7334,8.7372,162033.7372
2013-09-19 15:00:00,22.86,22.89,22.85,22.89,179615.11047754812,8.741,8.7525,8.7372,8.7525,179615.1105
2013-09-19 15:10:00,22.89,22.91,22.88,22.9,177952.007602756,8.7525,8.7601,8.7487,8.7563,177952.0076
2013-09-19 15:20:00,22.9,22.94,22.9,22.94,469470.1829413162,8.7563,8.7716,8.7563,8.7716,469470.1829
2013-09-19 15:30:00,22.94,22.95,22.93,22.94,444761.2259444048,8.7716,8.7754,8.7678,8.7716,444761.2259
2013-09-19 15:40:00,22.94,22.95,22.93,22.93,393917.7952007603,8.7716,8.7754,8.7678,8.7678,393917.7952
2013-09-19 15:50:00,22.93,22.95,22.91,22.93,1222380.6129722025,8.7678,8.7754,8.7601,8.7678,1222380.613
2013-09-20 09:30:00,22.98,23.17,22.96,23.13,5820147.303397481,8.7869,8.8595,8.7792,8.8442,5820147.3034
2013-09-20 09:40:00,23.13,23.15,23.11,23.14,507483.9629365645,8.8442,8.8519,8.8366,8.8481,507483.9629
2013-09-20 09:50:00,23.14,23.17,23.14,23.17,528866.7141838917,8.8481,8.8595,8.8481,8.8595,528866.7142
2013-09-20 10:00:00,23.17,23.23,23.15,23.22,673081.4920408648,8.8595,8.8825,8.8519,8.8787,673081.492
2013-09-20 10:10:00,23.23,23.24,23.17,23.2,503444.99881206936,8.8825,8.8863,8.8595,8.871,503444.9988
2013-09-20 10:20:00,23.2,23.23,23.18,23.2,391304.347826087,8.871,8.8825,8.8634,8.871,391304.3478
2013-09-20 10:30:00,23.2,23.2,23.18,23.2,425754.3359467808,8.871,8.871,8.8634,8.871,425754.3359
2013-09-20 10:40:00,23.2,23.23,23.2,23.23,374435.7329531955,8.871,8.8825,8.871,8.8825,374435.733
2013-09-20 10:50:00,23.23,23.23,23.18,23.18,262057.4958422428,8.8825,8.8825,8.8634,8.8634,262057.4958
2013-09-20 11:00:00,23.18,23.23,23.18,23.21,374435.7329531955,8.8634,8.8825,8.8634,8.8748,374435.733
2013-09-20 11:10:00,23.2,23.21,23.19,23.2,295319.55333808507,8.871,8.8748,8.8672,8.871,295319.5533
2013-09-20 11:20:00,23.2,23.23,23.17,23.22,631028.7479211214,8.871,8.8825,8.8595,8.8787,631028.7479
2013-09-20 11:30:00,23.22,23.23,23.19,23.22,522214.3026847232,8.8787,8.8825,8.8672,8.8787,522214.3027
2013-09-20 11:40:00,23.22,23.23,23.18,23.18,334046.09170824423,8.8787,8.8825,8.8634,8.8634,334046.0917
2013-09-20 11:50:00,23.19,23.22,23.17,23.2,224281.30197196483,8.8672,8.8787,8.8595,8.871,224281.302
2013-09-20 12:00:00,23.2,23.22,23.19,23.2,496792.5873129009,8.871,8.8787,8.8672,8.871,496792.5873
2013-09-20 12:10:00,23.2,23.2,23.17,23.18,229033.02447137088,8.871,8.871,8.8595,8.8634,229033.0245
2013-09-20 12:20:00,23.17,23.18,23.15,23.17,393205.0368258494,8.8595,8.8634,8.8519,8.8595,393205.0368
2013-09-20 12:30:00,23.17,23.18,23.16,23.17,311712.9959610359,8.8595,8.8634,8.8557,8.8595,311712.996
2013-09-20 12:40:00,23.17,23.22,23.17,23.21,335471.60845806607,8.8595,8.8787,8.8595,8.8748,335471.6085
2013-09-20 12:50:00,23.21,23.23,23.2,23.23,338322.6419577097,8.8748,8.8825,8.871,8.8825,338322.642
2013-09-20 13:00:00,23.23,23.25,23.23,23.23,261582.3235923022,8.8825,8.8901,8.8825,8.8825,261582.3236
2013-09-20 13:10:00,23.23,23.24,23.21,23.21,303872.6538370159,8.8825,8.8863,8.8748,8.8748,303872.6538
2013-09-20 13:20:00,23.21,23.24,23.2,23.23,518650.5108101687,8.8748,8.8863,8.871,8.8825,518650.5108
2013-09-20 13:30:00,23.23,23.24,23.2,23.2,200997.86172487529,8.8825,8.8863,8.871,8.871,200997.8617
2013-09-20 13:40:00,23.2,23.2,23.17,23.2,300308.8619624614,8.871,8.871,8.8595,8.871,300308.862
2013-09-20 13:50:00,23.2,23.21,23.17,23.18,218579.2349726776,8.871,8.8748,8.8595,8.8634,218579.235
2013-09-20 14:00:00,23.18,23.2,23.16,23.2,311237.82371109526,8.8634,8.871,8.8557,8.871,311237.8237
2013-09-20 14:10:00,23.2,23.23,23.18,23.22,396531.2425754336,8.871,8.8825,8.8634,8.8787,396531.2426
2013-09-20 14:20:00,23.22,23.25,23.22,23.25,732002.8510334997,8.8787,8.8901,8.8787,8.8901,732002.851
2013-09-20 14:30:00,23.25,23.25,23.21,23.21,373010.21620337374,8.8901,8.8901,8.8748,8.8748,373010.2162
2013-09-20 14:40:00,23.21,23.22,23.17,23.22,673794.2504157757,8.8748,8.8787,8.8595,8.8787,673794.2504
2013-09-20 14:50:00,23.22,23.22,23.17,23.18,364932.2879543835,8.8787,8.8787,8.8595,8.8634,364932.288
2013-09-20 15:00:00,23.18,23.21,23.16,23.16,598004.2765502494,8.8634,8.8748,8.8557,8.8557,598004.2766
2013-09-20 15:10:00,23.16,23.17,23.14,23.15,665953.9082917558,8.8557,8.8595,8.8481,8.8519,665953.9083
2013-09-20 15:20:00,23.15,23.16,23.1,23.1,552625.3266809218,8.8519,8.8557,8.8328,8.8328,552625.3267
2013-09-20 15:30:00,23.1,23.14,23.09,23.14,509622.2380612972,8.8328,8.8481,8.829,8.8481,509622.2381
2013-09-20 15:40:00,23.14,23.15,23.1,23.11,1356379.1874554527,8.8481,8.8519,8.8328,8.8366,1356379.1875
2013-09-20 15:50:00,23.11,23.14,23.1,23.12,1773580.4229033026,8.8366,8.8481,8.8328,8.8404,1773580.4229
2013-09-23 09:30:00,23.15,23.28,23.13,23.26,1241862.6752197673,8.8519,8.9016,8.8442,8.894,1241862.6752
2013-09-23 09:40:00,23.25,23.27,23.09,23.1,833214.5402708482,8.8901,8.8978,8.829,8.8328,833214.5403
2013-09-23 09:50:00,23.1,23.11,22.97,22.97,421952.9579472559,8.8328,8.8366,8.7831,8.7831,421952.9579
2013-09-23 10:00:00,22.97,23.0,22.88,22.88,497267.7595628416,8.7831,8.7945,8.7487,8.7487,497267.7596
2013-09-23 10:10:00,22.88,23.01,22.85,23.01,574958.4224281302,8.7487,8.7984,8.7372,8.7984,574958.4224
2013-09-23 10:20:00,23.01,23.03,22.99,23.01,505108.1016868615,8.7984,8.806,8.7907,8.7984,505108.1017
2013-09-23 10:30:00,23.01,23.07,23.0,23.07,407697.7904490378,8.7984,8.8213,8.7945,8.8213,407697.7904
2013-09-23 10:40:00,23.07,23.07,23.03,23.03,371109.5272036113,8.8213,8.8213,8.806,8.806,371109.5272
2013-09-23 10:50:00,23.03,23.04,22.94,22.95,440959.84794488,8.806,8.8098,8.7716,8.7754,440959.8479
2013-09-23 11:00:00,22.95,22.96,22.9,22.91,373960.56070325495,8.7754,8.7792,8.7563,8.7601,373960.5607
2013-09-23 11:10:00,22.91,22.96,22.9,22.92,273461.6298408173,8.7601,8.7792,8.7563,8.7639,273461.6298
2013-09-23 11:20:00,22.93,22.93,22.9,22.91,299358.5174625802,8.7678,8.7678,8.7563,8.7601,299358.5175
2013-09-23 11:30:00,22.92,23.0,22.92,22.99,258018.53171774768,8.7639,8.7945,8.7639,8.7907,258018.5317
2013-09-23 11:40:00,23.0,23.0,22.92,22.93,223568.543597054,8.7945,8.7945,8.7639,8.7678,223568.5436
2013-09-23 11:50:00,22.93,22.96,22.92,22.94,127346.16298408172,8.7678,8.7792,8.7639,8.7716,127346.163
2013-09-23 12:00:00,22.94,22.96,22.93,22.94,1250653.3618436684,8.7716,8.7792,8.7678,8.7716,1250653.3618
2013-09-23 12:10:00,22.94,23.08,22.94,23.04,516987.40793537657,8.7716,8.8251,8.7716,8.8098,516987.4079
2013-09-23 12:20:00,23.04,23.07,23.04,23.06,151579.9477310525,8.8098,8.8213,8.8098,8.8175,151579.9477
2013-09-23 12:30:00,23.06,23.08,23.05,23.07,233784.7469707769,8.8175,8.8251,8.8137,8.8213,233784.747
2013-09-23 12:40:00,23.07,23.08,23.03,23.05,233309.5747208363,8.8213,8.8251,8.806,8.8137,233309.5747
2013-09-23 12:50:00,23.04,23.07,23.04,23.07,439059.1589451176,8.8098,8.8213,8.8098,8.8213,439059.1589
2013-09-23 13:00:00,23.07,23.11,23.07,23.1,519838.4414350202,8.8213,8.8366,8.8213,8.8328,519838.4414
2013-09-23 13:10:00,23.1,23.1,23.05,23.07,154906.15348063674,8.8328,8.8328,8.8137,8.8213,154906.1535
2013-09-23 13:20:00,23.07,23.07,23.04,23.07,146353.05298170587,8.8213,8.8213,8.8098,8.8213,146353.053
2013-09-23 13:30:00,23.07,23.07,23.05,23.06,136374.4357329532,8.8213,8.8213,8.8137,8.8175,136374.4357
2013-09-23 13:40:00,23.06,23.08,23.05,23.08,145640.29460679495,8.8175,8.8251,8.8137,8.8251,145640.2946
2013-09-23 13:50:00,23.08,23.09,23.08,23.09,179377.5243525778,8.8251,8.829,8.8251,8.829,179377.5244
2013-09-23 14:00:00,23.09,23.1,23.06,23.09,267046.8044666192,8.829,8.8328,8.8175,8.829,267046.8045
2013-09-23 14:10:00,23.08,23.08,23.04,23.07,137799.952482775,8.8251,8.8251,8.8098,8.8213,137799.9525
2013-09-23 14:20:00,23.07,23.08,23.02,23.02,236873.36659539083,8.8213,8.8251,8.8022,8.8022,236873.3666
2013-09-23 14:30:00,23.02,23.03,22.99,23.0,265146.11546685675,8.8022,8.806,8.7907,8.7945,265146.1155
2013-09-23 14:40:00,23.0,23.01,22.97,23.0,222380.6129722024,8.7945,8.7984,8.7831,8.7945,222380.613
2013-09-23 14:50:00,23.0,23.04,22.99,23.04,244476.1225944405,8.7945,8.8098,8.7907,8.8098,244476.1226
2013-09-23 15:00:00,23.04,23.09,23.04,23.08,518412.9246851984,8.8098,8.829,8.8098,8.8251,518412.9247
2013-09-23 15:10:00,23.08,23.09,23.03,23.04,311237.82371109526,8.8251,8.829,8.806,8.8098,311237.8237
2013-09-23 15:20:00,23.04,23.04,23.01,23.01,284865.76383939176,8.8098,8.8098,8.7984,8.7984,284865.7638
2013-09-23 15:30:00,23.01,23.08,23.01,23.08,383226.4195770967,8.7984,8.8251,8.7984,8.8251,383226.4196
2013-09-23 15:40:00,23.08,23.09,23.06,23.06,468995.0106913757,8.8251,8.829,8.8175,8.8175,468995.0107
2013-09-23 15:50:00,23.06,23.07,23.04,23.06,1096222.3806129722,8.8175,8.8213,8.8098,8.8175,1096222.3806
2013-09-24 09:30:00,23.15,23.23,23.09,23.09,858873.8417676408,8.8519,8.8825,8.829,8.829,858873.8418
2013-09-24 09:40:00,23.09,23.17,23.05,23.14,432169.1613209789,8.829,8.8595,8.8137,8.8481,432169.1613
2013-09-24 09:50:00,23.14,23.14,23.02,23.03,686623.901164172,8.8481,8.8481,8.8022,8.806,686623.9012
2013-09-24 10:00:00,23.03,23.1,23.0,23.09,696840.104537895,8.806,8.8328,8.7945,8.829,696840.1045
2013-09-24 10:10:00,23.09,23.11,23.04,23.08,346875.7424566405,8.829,8.8366,8.8098,8.8251,346875.7425
2013-09-24 10:20:00,23.08,23.19,23.06,23.18,403658.8263245426,8.8251,8.8672,8.8175,8.8634,403658.8263
2013-09-24 10:30:00,23.18,23.25,23.17,23.22,482062.2475647422,8.8634,8.8901,8.8595,8.8787,482062.2476
2013-09-24 10:40:00,23.22,23.25,23.2,23.23,343311.950582086,8.8787,8.8901,8.871,8.8825,343311.9506
2013-09-24 10:50:00,23.23,23.26,23.2,23.23,674744.594915657,8.8825,8.894,8.871,8.8825,674744.5949
2013-09-24 11:00:00,23.23,23.29,23.23,23.27,540033.2620574959,8.8825,8.9054,8.8825,8.8978,540033.2621
2013-09-24 11:10:00,23.27,23.31,23.26,23.31,384651.93632691854,8.8978,8.9131,8.894,8.9131,384651.9363
2013-09-24 11:20:00,23.31,23.33,23.27,23.27,469232.59681634593,8.9131,8.9207,8.8978,8.8978,469232.5968
2013-09-24 11:30:00,23.27,23.29,23.24,23.25,276312.6633404609,8.8978,8.9054,8.8863,8.8901,276312.6633
2013-09-24 11:40:00,23.25,23.27,23.22,23.23,209788.54834877644,8.8901,8.8978,8.8787,8.8825,209788.5483
2013-09-24 11:50:00,23.23,23.26,23.22,23.26,140413.39985744833,8.8825,8.894,8.8787,8.894,140413.3999
2013-09-24 12:00:00,23.26,23.27,23.24,23.25,244238.5364694702,8.894,8.8978,8.8863,8.8901,244238.5365
2013-09-24 12:10:00,23.25,23.28,23.25,23.27,167023.04585412212,8.8901,8.9016,8.8901,8.8978,167023.0459
2013-09-24 12:20:00,23.27,23.29,23.27,23.28,160845.8066048943,8.8978,8.9054,8.8978,8.9016,160845.8066
2013-09-24 12:30:00,23.28,23.31,23.28,23.3,188168.21097647896,8.9016,8.9131,8.9016,8.9093,188168.211
2013-09-24 12:40:00,23.3,23.33,23.3,23.32,207650.2732240437,8.9093,8.9207,8.9093,8.9169,207650.2732
2013-09-24 12:50:00,23.33,23.34,23.3,23.33,272748.8714659064,8.9207,8.9245,8.9093,8.9207,272748.8715
2013-09-24 13:00:00,23.33,23.33,23.32,23.32,144689.95010691375,8.9207,8.9207,8.9169,8.9169,144689.9501
2013-09-24 13:10:00,23.32,23.35,23.32,23.34,243525.7780945593,8.9169,8.9284,8.9169,8.9245,243525.7781
2013-09-24 13:20:00,23.34,23.35,23.32,23.33,266334.04609170824,8.9245,8.9284,8.9169,8.9207,266334.0461
2013-09-24 13:30:00,23.33,23.33,23.28,23.28,411974.3406985032,8.9207,8.9207,8.9016,8.9016,411974.3407
2013-09-24 13:40:00,23.28,23.31,23.28,23.29,200285.1033499644,8.9016,8.9131,8.9016,8.9054,200285.1033
2013-09-24 13:50:00,23.29,23.3,23.25,23.26,176526.4908529342,8.9054,8.9093,8.8901,8.894,176526.4909
2013-09-24 14:00:00,23.26,23.31,23.26,23.31,227845.09384651936,8.894,8.9131,8.894,8.9131,227845.0938
2013-09-24 14:10:00,23.31,23.31,23.28,23.29,143026.84723212165,8.9131,8.9131,8.9016,8.9054,143026.8472
2013-09-24 14:20:00,23.29,23.31,23.28,23.31,341173.6754573533,8.9054,8.9131,8.9016,8.9131,341173.6755
2013-09-24 14:30:00,23.3,23.31,23.28,23.29,212639.5818484201,8.9093,8.9131,8.9016,8.9054,212639.5818
2013-09-24 14:40:00,23.29,23.32,23.28,23.31,225944.4048467569,8.9054,8.9169,8.9016,8.9131,225944.4048
2013-09-24 14:50:00,23.31,23.32,23.29,23.29,180327.868852459,8.9131,8.9169,8.9054,8.9054,180327.8689
2013-09-24 15:00:00,23.29,23.3,23.27,23.29,263245.42646709434,8.9054,8.9093,8.8978,8.9054,263245.4265
2013-09-24 15:10:00,23.29,23.32,23.28,23.31,294369.20883820386,8.9054,8.9169,8.9016,8.9131,294369.2088
2013-09-24 15:20:00,23.31,23.32,23.24,23.25,497742.9318127821,8.9131,8.9169,8.8863,8.8901,497742.9318
2013-09-24 15:30:00,23.25,23.25,23.2,23.21,521739.1304347826,8.8901,8.8901,8.871,8.8748,521739.1304
2013-09-24 15:40:00,23.21,23.24,23.18,23.2,607032.5492991209,8.8748,8.8863,8.8634,8.871,607032.5493
2013-09-24 15:50:00,23.19,23.22,23.17,23.22,1131860.2993585174,8.8672,8.8787,8.8595,8.8787,1131860.2994
2013-09-25 09:30:00,23.16,23.23,22.94,22.97,1222380.6129722025,8.8557,8.8825,8.7716,8.7831,1222380.613
2013-09-25 09:40:00,22.97,23.04,22.81,22.85,1232121.6440959848,8.7831,8.8098,8.7219,8.7372,1232121.6441
2013-09-25 09:50:00,22.86,22.91,22.83,22.9,919458.3036350678,8.741,8.7601,8.7295,8.7563,919458.3036
2013-09-25 10:00:00,22.9,22.98,22.88,22.88,839391.779520076,8.7563,8.7869,8.7487,8.7487,839391.7795
2013-09-25 10:10:00,22.88,22.93,22.85,22.87,460679.4963174151,8.7487,8.7678,8.7372,8.7448,460679.4963
2013-09-25 10:20:00,22.87,22.95,22.86,22.94,444048.467569494,8.7448,8.7754,8.741,8.7716,444048.4676
2013-09-25 10:30:00,22.93,22.96,22.91,22.94,305298.17058683775,8.7678,8.7792,8.7601,8.7716,305298.1706
2013-09-25 10:40:00,22.94,23.0,22.93,22.94,358755.0487051556,8.7716,8.7945,8.7678,8.7716,358755.0487
2013-09-25 10:50:00,22.94,22.96,22.94,22.95,248752.67284390592,8.7716,8.7792,8.7716,8.7754,248752.6728
2013-09-25 11:00:00,22.95,22.96,22.9,22.92,244000.9503444999,8.7754,8.7792,8.7563,8.7639,244000.9503
2013-09-25 11:10:00,22.92,23.0,22.9,22.99,208600.6177239249,8.7639,8.7945,8.7563,8.7907,208600.6177
2013-09-25 11:20:00,22.99,23.04,22.98,23.02,262057.4958422428,8.7907,8.8098,8.7869,8.8022,262057.4958
2013-09-25 11:30:00,23.02,23.06,23.0,23.05,210501.30672368733,8.8022,8.8175,8.7945,8.8137,210501.3067
2013-09-25 11:40:00,23.05,23.05,22.94,22.94,504395.3433119506,8.8137,8.8137,8.7716,8.7716,504395.3433
2013-09-25 11:50:00,22.95,22.99,22.94,22.97,224043.7158469945,8.7754,8.7907,8.7716,8.7831,224043.7158
2013-09-25 12:00:00,22.97,22.97,22.92,22.92,271560.9408410549,8.7831,8.7831,8.7639,8.7639,271560.9408
2013-09-25 12:10:00,22.92,22.96,22.92,22.95,256830.6010928962,8.7639,8.7792,8.7639,8.7754,256830.6011
2013-09-25 12:20:00,22.96,22.96,22.85,22.91,291043.0030886196,8.7792,8.7792,8.7372,8.7601,291043.0031
2013-09-25 12:30:00,22.91,22.91,22.89,22.9,121168.92373485387,8.7601,8.7601,8.7525,8.7563,121168.9237
2013-09-25 12:40:00,22.9,22.91,22.86,22.9,210026.1344737468,8.7563,8.7601,8.741,8.7563,210026.1345
2013-09-25 12:50:00,22.9,22.9,22.84,22.86,184604.4191019245,8.7563,8.7563,8.7334,8.741,184604.4191
2013-09-25 13:00:00,22.86,22.9,22.86,22.86,202423.3784746971,8.741,8.7563,8.741,8.741,202423.3785
2013-09-25 13:10:00,22.86,22.88,22.85,22.86,194107.8641007365,8.741,8.7487,8.7372,8.741,194107.8641
2013-09-25 13:20:00,22.85,22.86,22.83,22.84,213589.9263483013,8.7372,8.741,8.7295,8.7334,213589.9263
2013-09-25 13:30:00,22.83,22.84,22.76,22.77,536944.642432882,8.7295,8.7334,8.7028,8.7066,536944.6424
2013-09-25 13:40:00,22.77,22.8,22.77,22.79,202185.7923497268,8.7066,8.7181,8.7066,8.7142,202185.7923
2013-09-25 13:50:00,22.79,22.81,22.76,22.8,280351.6274649561,8.7142,8.7219,8.7028,8.7181,280351.6275
2013-09-25 14:00:00,22.8,22.82,22.75,22.75,236398.19434545023,8.7181,8.7257,8.6989,8.6989,236398.1943
2013-09-25 14:10:00,22.75,22.81,22.74,22.8,315039.2017106201,8.6989,8.7219,8.6951,8.7181,315039.2017
2013-09-25 14:20:00,22.8,22.83,22.79,22.79,585887.384176764,8.7181,8.7295,8.7142,8.7142,585887.3842
2013-09-25 14:30:00,22.8,22.81,22.77,22.79,296507.48396293656,8.7181,8.7219,8.7066,8.7142,296507.484
2013-09-25 14:40:00,22.78,22.81,22.77,22.81,310287.47921121406,8.7104,8.7219,8.7066,8.7219,310287.4792
2013-09-25 14:50:00,22.81,22.81,22.78,22.78,275124.7327156094,8.7219,8.7219,8.7104,8.7104,275124.7327
2013-09-25 15:00:00,22.78,22.81,22.78,22.81,500831.5514373961,8.7104,8.7219,8.7104,8.7219,500831.5514
2013-09-25 15:10:00,22.81,22.83,22.8,22.83,693038.7265383701,8.7219,8.7295,8.7181,8.7295,693038.7265
2013-09-25 15:20:00,22.83,22.83,22.78,22.81,462580.1853171775,8.7295,8.7295,8.7104,8.7219,462580.1853
2013-09-25 15:30:00,22.81,22.83,22.8,22.82,305773.3428367783,8.7219,8.7295,8.7181,8.7257,305773.3428
2013-09-25 15:40:00,22.83,22.83,22.8,22.82,532905.6783083868,8.7295,8.7295,8.7181,8.7257,532905.6783
2013-09-25 15:50:00,22.82,22.84,22.78,22.82,1368258.4937039677,8.7257,8.7334,8.7104,8.7257,1368258.4937
2013-09-26 09:30:00,22.99,23.27,22.93,23.27,1261107.1513423617,8.7907,8.8978,8.7678,8.8978,1261107.1513
2013-09-26 09:40:00,23.27,23.55,23.27,23.42,2042765.5024946544,8.8978,9.0048,8.8978,8.9551,2042765.5025
2013-09-26 09:50:00,23.42,23.53,23.39,23.46,1217628.8904727965,8.9551,8.9972,8.9437,8.9704,1217628.8905
2013-09-26 10:00:00,23.46,23.6,23.44,23.6,1419814.6828225232,8.9704,9.024,8.9628,9.024,1419814.6828
2013-09-26 10:10:00,23.6,23.76,23.59,23.75,1558327.393680209,9.024,9.0851,9.0201,9.0813,1558327.3937
2013-09-26 10:20:00,23.75,23.78,23.66,23.78,1823711.0952720365,9.0813,9.0928,9.0469,9.0928,1823711.0953
2013-09-26 10:30:00,23.77,23.78,23.55,23.56,947493.4663815632,9.089,9.0928,9.0048,9.0087,947493.4664
2013-09-26 10:40:00,23.56,23.57,23.39,23.43,1239961.9862200047,9.0087,9.0125,8.9437,8.959,1239961.9862
2013-09-26 10:50:00,23.43,23.47,23.37,23.44,582323.5923022096,8.959,8.9743,8.936,8.9628,582323.5923
2013-09-26 11:00:00,23.44,23.44,23.3,23.38,632216.6785459729,8.9628,8.9628,8.9093,8.9398,632216.6785
2013-09-26 11:10:00,23.38,23.49,23.38,23.48,643620.8125445474,8.9398,8.9819,8.9398,8.9781,643620.8125
2013-09-26 11:20:00,23.49,23.56,23.46,23.54,470420.5274411974,8.9819,9.0087,8.9704,9.001,470420.5274
2013-09-26 11:30:00,23.54,23.62,23.53,23.62,486101.2116892374,9.001,9.0316,8.9972,9.0316,486101.2117
2013-09-26 11:40:00,23.61,23.75,23.61,23.73,863625.5642670469,9.0278,9.0813,9.0278,9.0737,863625.5643
2013-09-26 11:50:00,23.72,23.76,23.67,23.76,688049.4179139938,9.0698,9.0851,9.0507,9.0851,688049.4179
2013-09-26 12:00:00,23.76,23.8,23.68,23.73,653599.4297933001,9.0851,9.1004,9.0546,9.0737,653599.4298
2013-09-26 12:10:00,23.73,23.82,23.73,23.75,694226.6571632217,9.0737,9.1081,9.0737,9.0813,694226.6572
2013-09-26 12:20:00,23.76,23.82,23.7,23.81,518175.3385602281,9.0851,9.1081,9.0622,9.1043,518175.3386
2013-09-26 12:30:00,23.81,23.84,23.81,23.83,573057.7334283678,9.1043,9.1157,9.1043,9.1119,573057.7334
2013-09-26 12:40:00,23.84,23.87,23.83,23.86,436683.29769541457,9.1157,9.1272,9.1119,9.1234,436683.2977
2013-09-26 12:50:00,23.87,23.88,23.83,23.88,615110.4775481112,9.1272,9.131,9.1119,9.131,615110.4775
2013-09-26 13:00:00,23.88,23.95,23.87,23.92,483725.3504395344,9.131,9.1578,9.1272,9.1463,483725.3504
2013-09-26 13:10:00,23.92,23.93,23.89,23.92,337609.8835827988,9.1463,9.1501,9.1348,9.1463,337609.8836
2013-09-26 13:20:00,23.92,23.93,23.92,23.92,230458.5412211927,9.1463,9.1501,9.1463,9.1463,230458.5412
2013-09-26 13:30:00,23.92,23.93,23.84,23.85,816583.5115229271,9.1463,9.1501,9.1157,9.1196,816583.5115
2013-09-26 13:40:00,23.85,23.86,23.76,23.77,1090282.7274887147,9.1196,9.1234,9.0851,9.089,1090282.7275
2013-09-26 13:50:00,23.77,23.78,23.7,23.73,407460.2043240675,9.089,9.0928,9.0622,9.0737,407460.2043
2013-09-26 14:00:00,23.73,23.77,23.7,23.76,449037.7761938703,9.0737,9.089,9.0622,9.0851,449037.7762
2013-09-26 14:10:00,23.76,23.78,23.74,23.77,385127.1085768591,9.0851,9.0928,9.0775,9.089,385127.1086
2013-09-26 14:20:00,23.77,23.78,23.72,23.77,472796.38869090047,9.089,9.0928,9.0698,9.089,472796.3887
2013-09-26 14:30:00,23.77,23.81,23.76,23.77,559515.3243050606,9.089,9.1043,9.0851,9.089,559515.3243
2013-09-26 14:40:00,23.77,23.81,23.76,23.8,588738.4176764077,9.089,9.1043,9.0851,9.1004,588738.4177
2013-09-26 14:50:00,23.81,23.85,23.79,23.79,632216.6785459729,9.1043,9.1196,9.0966,9.0966,632216.6785
2013-09-26 15:00:00,23.79,23.83,23.77,23.82,337609.8835827988,9.0966,9.1119,9.089,9.1081,337609.8836
2013-09-26 15:10:00,23.82,23.82,23.77,23.8,424091.2330719886,9.1081,9.1081,9.089,9.1004,424091.2331
2013-09-26 15:20:00,23.79,23.82,23.79,23.8,511760.51318603,9.0966,9.1081,9.0966,9.1004,511760.5132
2013-09-26 15:30:00,23.8,23.82,23.78,23.79,510810.1686861488,9.1004,9.1081,9.0928,9.0966,510810.1687
2013-09-26 15:40:00,23.79,23.85,23.78,23.84,1087669.2801140414,9.0966,9.1196,9.0928,9.1157,1087669.2801
2013-09-26 15:50:00,23.84,23.86,23.82,23.84,2075789.9738655265,9.1157,9.1234,9.1081,9.1157,2075789.9739
2013-09-27 09:30:00,23.61,23.7,23.49,23.59,1516037.0634354954,9.0278,9.0622,8.9819,9.0201,1516037.0634
2013-09-27 09:40:00,23.6,23.65,23.51,23.56,619387.0277975766,9.024,9.0431,8.9895,9.0087,619387.0278
2013-09-27 09:50:00,23.56,23.62,23.45,23.51,968638.6315039202,9.0087,9.0316,8.9666,8.9895,968638.6315
2013-09-27 10:00:00,23.51,23.57,23.46,23.5,759087.669280114,8.9895,9.0125,8.9704,8.9857,759087.6693
2013-09-27 10:10:00,23.5,23.62,23.49,23.56,857210.7388928487,8.9857,9.0316,8.9819,9.0087,857210.7389
2013-09-27 10:20:00,23.56,23.57,23.49,23.54,770491.8032786886,9.0087,9.0125,8.9819,9.001,770491.8033
2013-09-27 10:30:00,23.54,23.6,23.52,23.57,538607.745307674,9.001,9.024,8.9934,9.0125,538607.7453
2013-09-27 10:40:00,23.57,23.58,23.54,23.57,349964.3620812545,9.0125,9.0163,9.001,9.0125,349964.3621
2013-09-27 10:50:00,23.57,23.61,23.56,23.61,487051.5561891186,9.0125,9.0278,9.0087,9.0278,487051.5562
2013-09-27 11:00:00,23.61,23.61,23.54,23.55,256593.01496792588,9.0278,9.0278,9.001,9.0048,256593.015
2013-09-27 11:10:00,23.55,23.6,23.55,23.57,189831.3138512711,9.0048,9.024,9.0048,9.0125,189831.3139
2013-09-27 11:20:00,23.57,23.63,23.57,23.62,198384.414350202,9.0125,9.0354,9.0125,9.0316,198384.4144
2013-09-27 11:30:00,23.63,23.69,23.6,23.65,345687.81183178903,9.0354,9.0584,9.024,9.0431,345687.8118
2013-09-27 11:40:00,23.65,23.68,23.64,23.67,265858.87384176766,9.0431,9.0546,9.0393,9.0507,265858.8738
2013-09-27 11:50:00,23.66,23.7,23.63,23.63,207887.85934901403,9.0469,9.0622,9.0354,9.0354,207887.8593
2013-09-27 12:00:00,23.63,23.66,23.62,23.63,187217.86647659776,9.0354,9.0469,9.0316,9.0354,187217.8665
2013-09-27 12:10:00,23.63,23.63,23.57,23.61,132097.88548348777,9.0354,9.0354,9.0125,9.0278,132097.8855
2013-09-27 12:20:00,23.6,23.63,23.57,23.57,137087.1941078641,9.024,9.0354,9.0125,9.0125,137087.1941
2013-09-27 12:30:00,23.57,23.6,23.57,23.57,213352.34022333092,9.0125,9.024,9.0125,9.0125,213352.3402
2013-09-27 12:40:00,23.58,23.59,23.57,23.58,145640.29460679495,9.0163,9.0201,9.0125,9.0163,145640.2946
2013-09-27 12:50:00,23.58,23.58,23.57,23.58,75077.21549061534,9.0163,9.0163,9.0125,9.0163,75077.2155
2013-09-27 13:00:00,23.58,23.62,23.58,23.62,119505.82086006178,9.0163,9.0316,9.0163,9.0316,119505.8209
2013-09-27 13:10:00,23.62,23.62,23.59,23.6,170111.66547873605,9.0316,9.0316,9.0201,9.024,170111.6655
2013-09-27 13:20:00,23.6,23.6,23.54,23.54,234259.9192207175,9.024,9.024,9.001,9.001,234259.9192
2013-09-27 13:30:00,23.54,23.56,23.53,23.54,207650.2732240437,9.001,9.0087,8.9972,9.001,207650.2732
2013-09-27 13:40:00,23.53,23.54,23.52,23.52,308386.79021145165,8.9972,9.001,8.9934,8.9934,308386.7902
2013-09-27 13:50:00,23.52,23.52,23.49,23.51,284390.5915894512,8.9934,8.9934,8.9819,8.9895,284390.5916
2013-09-27 14:00:00,23.51,23.52,23.48,23.48,287479.2112140651,8.9895,8.9934,8.9781,8.9781,287479.2112
2013-09-27 14:10:00,23.48,23.49,23.47,23.47,198622.00047517224,8.9781,8.9819,8.9743,8.9743,198622.0005
2013-09-27 14:20:00,23.47,23.48,23.47,23.47,340223.3309574721,8.9743,8.9781,8.9743,8.9743,340223.331
2013-09-27 14:30:00,23.47,23.49,23.43,23.48,817058.6837728677,8.9743,8.9819,8.959,8.9781,817058.6838
2013-09-27 14:40:00,23.48,23.52,23.48,23.51,294131.6227132336,8.9781,8.9934,8.9781,8.9895,294131.6227
2013-09-27 14:50:00,23.51,23.51,23.46,23.47,177952.007602756,8.9895,8.9895,8.9704,8.9743,177952.0076
2013-09-27 15:00:00,23.47,23.48,23.44,23.45,230220.9550962224,8.9743,8.9781,8.9628,8.9666,230220.9551
2013-09-27 15:10:00,23.46,23.47,23.44,23.45,184604.4191019245,8.9704,8.9743,8.9628,8.9666,184604.4191
2013-09-27 15:20:00,23.45,23.5,23.45,23.48,359942.9793300072,8.9666,8.9857,8.9666,8.9781,359942.9793
2013-09-27 15:30:00,23.49,23.51,23.46,23.5,453076.7403183654,8.9819,8.9895,8.9704,8.9857,453076.7403
2013-09-27 15:40:00,23.5,23.51,23.46,23.47,545260.1568068425,8.9857,8.9895,8.9704,8.9743,545260.1568
2013-09-27 15:50:00,23.47,23.52,23.47,23.48,1263007.840342124,8.9743,8.9934,8.9743,8.9781,1263007.8403
2013-09-30 09:30:00,23.29,23.36,23.15,23.2,1116892.3734853885,8.9054,8.9322,8.8519,8.871,1116892.3735
2013-09-30 09:40:00,23.2,23.32,23.2,23.23,284390.5915894512,8.871,8.9169,8.871,8.8825,284390.5916
2013-09-30 09:50:00,23.23,23.3,23.19,23.3,401282.96507483965,8.8825,8.9093,8.8672,8.9093,401282.9651
2013-09-30 10:00:00,23.3,23.35,23.28,23.32,798526.9660251841,8.9093,8.9284,8.9016,8.9169,798526.966
2013-09-30 10:10:00,23.32,23.42,23.32,23.41,774293.1812782134,8.9169,8.9551,8.9169,8.9513,774293.1813
2013-09-30 10:20:00,23.41,23.51,23.4,23.5,425516.7498218104,8.9513,8.9895,8.9475,8.9857,425516.7498
2013-09-30 10:30:00,23.51,23.58,23.47,23.56,571394.6305535757,8.9895,9.0163,8.9743,9.0087,571394.6306
2013-09-30 10:40:00,23.56,23.6,23.52,23.52,630315.9895462105,9.0087,9.024,8.9934,8.9934,630315.9895
2013-09-30 10:50:00,23.52,23.54,23.5,23.51,300546.4480874317,8.9934,9.001,8.9857,8.9895,300546.4481
2013-09-30 11:00:00,23.5,23.52,23.48,23.5,264908.52934188646,8.9857,8.9934,8.9781,8.9857,264908.5293
2013-09-30 11:10:00,23.5,23.5,23.43,23.47,439059.1589451176,8.9857,8.9857,8.959,8.9743,439059.1589
2013-09-30 11:20:00,23.47,23.5,23.45,23.49,130434.78260869563,8.9743,8.9857,8.9666,8.9819,130434.7826
2013-09-30 11:30:00,23.5,23.53,23.49,23.5,229745.78284628177,8.9857,8.9972,8.9819,8.9857,229745.7828
2013-09-30 11:40:00,23.51,23.53,23.49,23.49,113328.58161083392,8.9895,8.9972,8.9819,8.9819,113328.5816
2013-09-30 11:50:00,23.49,23.51,23.47,23.5,165597.5291043003,8.9819,8.9895,8.9743,8.9857,165597.5291
2013-09-30 12:00:00,23.5,23.51,23.43,23.43,257305.7733428368,8.9857,8.9895,8.959,8.959,257305.7733
2013-09-30 12:10:00,23.43,23.45,23.4,23.44,210738.89284865765,8.959,8.9666,8.9475,8.9628,210738.8928
2013-09-30 12:20:00,23.44,23.46,23.44,23.45,578522.2143026848,8.9628,8.9704,8.9628,8.9666,578522.2143
2013-09-30 12:30:00,23.45,23.52,23.44,23.49,370159.1827037301,8.9666,8.9934,8.9628,8.9819,370159.1827
2013-09-30 12:40:00,23.49,23.5,23.42,23.5,439771.9173200285,8.9819,8.9857,8.9551,8.9857,439771.9173
2013-09-30 12:50:00,23.5,23.51,23.47,23.49,155143.73960560703,8.9857,8.9895,8.9743,8.9819,155143.7396
2013-09-30 13:00:00,23.49,23.52,23.49,23.52,124019.9572344975,8.9819,8.9934,8.9819,8.9934,124019.9572
2013-09-30 13:10:00,23.52,23.54,23.48,23.54,216203.3737229746,8.9934,9.001,8.9781,9.001,216203.3737
2013-09-30 13:20:00,23.54,23.54,23.47,23.48,169161.32097885484,9.001,9.001,8.9743,8.9781,169161.321
2013-09-30 13:30:00,23.49,23.56,23.48,23.52,197434.06985032075,8.9819,9.0087,8.9781,8.9934,197434.0699
2013-09-30 13:40:00,23.52,23.57,23.51,23.57,374673.31907816586,8.9934,9.0125,8.9895,9.0125,374673.3191
2013-09-30 13:50:00,23.57,23.57,23.53,23.56,513423.6160608221,9.0125,9.0125,8.9972,9.0087,513423.6161
2013-09-30 14:00:00,23.56,23.58,23.54,23.57,291993.3475885008,9.0087,9.0163,9.001,9.0125,291993.3476
2013-09-30 14:10:00,23.58,23.6,23.57,23.57,248752.67284390592,9.0163,9.024,9.0125,9.0125,248752.6728
2013-09-30 14:20:00,23.57,23.58,23.55,23.56,255880.256593015,9.0125,9.0163,9.0048,9.0087,255880.2566
2013-09-30 14:30:00,23.56,23.6,23.56,23.57,412211.9268234736,9.0087,9.024,9.0087,9.0125,412211.9268
2013-09-30 14:40:00,23.57,23.57,23.52,23.53,416726.0631979093,9.0125,9.0125,8.9934,8.9972,416726.0632
2013-09-30 14:50:00,23.53,23.54,23.49,23.5,314564.0294606795,8.9972,9.001,8.9819,8.9857,314564.0295
2013-09-30 15:00:00,23.5,23.5,23.44,23.45,394868.1397006415,8.9857,8.9857,8.9628,8.9666,394868.1397
2013-09-30 15:10:00,23.45,23.45,23.38,23.4,437396.0560703255,8.9666,8.9666,8.9398,8.9475,437396.0561
2013-09-30 15:20:00,23.4,23.45,23.4,23.43,302922.3093371347,8.9475,8.9666,8.9475,8.959,302922.3093
2013-09-30 15:30:00,23.42,23.45,23.38,23.44,655262.5326680922,8.9551,8.9666,8.9398,8.9628,655262.5327
2013-09-30 15:40:00,23.44,23.48,23.41,23.43,924447.612259444,8.9628,8.9781,8.9513,8.959,924447.6123
2013-09-30 15:50:00,23.42,23.49,23.41,23.48,1019719.648372535,8.9551,8.9819,8.9513,8.9781,1019719.6484
2013-10-01 09:30:00,23.44,23.64,23.42,23.5,1059871.703492516,8.9628,9.0393,8.9551,8.9857,1059871.7035
2013-10-01 09:40:00,23.49,23.63,23.48,23.6,528153.9558089807,8.9819,9.0354,8.9781,9.024,528153.9558
2013-10-01 09:50:00,23.6,23.6,23.52,23.55,301021.6203373723,9.024,9.024,8.9934,9.0048,301021.6203
2013-10-01 10:00:00,23.55,23.63,23.52,23.58,396768.8287004039,9.0048,9.0354,8.9934,9.0163,396768.8287
2013-10-01 10:10:00,23.57,23.57,23.47,23.55,489427.4174388216,9.0125,9.0125,8.9743,9.0048,489427.4174
2013-10-01 10:20:00,23.55,23.61,23.55,23.59,322641.9577096698,9.0048,9.0278,9.0048,9.0201,322641.9577
2013-10-01 10:30:00,23.59,23.65,23.59,23.63,283440.24708957,9.0201,9.0431,9.0201,9.0354,283440.2471
2013-10-01 10:40:00,23.63,23.65,23.6,23.6,199334.7588500832,9.0354,9.0431,9.024,9.024,199334.7589
2013-10-01 10:50:00,23.6,23.68,23.6,23.64,270848.182466144,9.024,9.0546,9.024,9.0393,270848.1825
2013-10-01 11:00:00,23.64,23.66,23.62,23.62,181990.9717272512,9.0393,9.0469,9.0316,9.0316,181990.9717
2013-10-01 11:10:00,23.62,23.64,23.61,23.64,137324.7802328344,9.0316,9.0393,9.0278,9.0393,137324.7802
2013-10-01 11:20:00,23.63,23.67,23.63,23.65,180803.0411023996,9.0354,9.0507,9.0354,9.0431,180803.0411
2013-10-01 11:30:00,23.65,23.67,23.62,23.63,254217.1537182229,9.0431,9.0507,9.0316,9.0354,254217.1537
2013-10-01 11:40:00,23.63,23.67,23.63,23.65,239724.40009503445,9.0354,9.0507,9.0354,9.0431,239724.4001
2013-10-01 11:50:00,23.65,23.66,23.62,23.62,203136.136849608,9.0431,9.0469,9.0316,9.0316,203136.1368
2013-10-01 12:00:00,23.62,23.64,23.62,23.62,146590.6391066762,9.0316,9.0393,9.0316,9.0316,146590.6391
2013-10-01 12:10:00,23.62,23.63,23.6,23.6,277500.5939653124,9.0316,9.0354,9.024,9.024,277500.594
2013-10-01 12:20:00,23.6,23.64,23.59,23.64,191256.8306010929,9.024,9.0393,9.0201,9.0393,191256.8306
2013-10-01 12:30:00,23.64,23.65,23.58,23.59,149204.08648134948,9.0393,9.0431,9.0163,9.0201,149204.0865
2013-10-01 12:40:00,23.59,23.6,23.56,23.57,173675.45735329058,9.0201,9.024,9.0087,9.0125,173675.4574
2013-10-01 12:50:00,23.57,23.57,23.55,23.56,292706.10596341174,9.0125,9.0125,9.0048,9.0087,292706.106
2013-10-01 13:00:00,23.56,23.57,23.54,23.55,141838.91660727013,9.0087,9.0125,9.001,9.0048,141838.9166
2013-10-01 13:10:00,23.55,23.55,23.5,23.54,185792.34972677595,9.0048,9.0048,8.9857,9.001,185792.3497
2013-10-01 13:20:00,23.54,23.57,23.53,23.54,264433.3570919458,9.001,9.0125,8.9972,9.001,264433.3571
2013-10-01 13:30:00,23.54,23.55,23.51,23.51,123069.6127346163,9.001,9.0048,8.9895,8.9895,123069.6127
2013-10-01 13:40:00,23.51,23.51,23.49,23.49,175100.97410311238,8.9895,8.9895,8.9819,8.9819,175100.9741
2013-10-01 13:50:00,23.49,23.53,23.49,23.52,157519.60085531004,8.9819,8.9972,8.9819,8.9934,157519.6009
2013-10-01 14:00:00,23.52,23.52,23.44,23.45,388453.31432644336,8.9934,8.9934,8.9628,8.9666,388453.3143
2013-10-01 14:10:00,23.45,23.49,23.43,23.47,336421.9529579473,8.9666,8.9819,8.959,8.9743,336421.953
2013-10-01 14:20:00,23.48,23.51,23.44,23.44,330482.2998336897,8.9781,8.9895,8.9628,8.9628,330482.2998
2013-10-01 14:30:00,23.44,23.48,23.44,23.47,210976.478973628,8.9628,8.9781,8.9628,8.9743,210976.479
2013-10-01 14:40:00,23.47,23.5,23.47,23.49,238298.88334521264,8.9743,8.9857,8.9743,8.9819,238298.8833
2013-10-01 14:50:00,23.49,23.49,23.4,23.44,888334.5212639582,8.9819,8.9819,8.9475,8.9628,888334.5213
2013-10-01 15:00:00,23.44,23.47,23.42,23.44,170349.25160370636,8.9628,8.9743,8.9551,8.9628,170349.2516
2013-10-01 15:10:00,23.44,23.48,23.44,23.48,261107.1513423616,8.9628,8.9781,8.9628,8.9781,261107.1513
2013-10-01 15:20:00,23.47,23.48,23.44,23.46,240912.330719886,8.9743,8.9781,8.9628,8.9704,240912.3307
2013-10-01 15:30:00,23.46,23.51,23.46,23.49,288429.5557139463,8.9704,8.9895,8.9704,8.9819,288429.5557
2013-10-01 15:40:00,23.49,23.5,23.47,23.49,416250.89094796864,8.9819,8.9857,8.9743,8.9819,416250.8909
2013-10-01 15:50:00,23.49,23.56,23.49,23.56,1331195.0582086006,8.9819,9.0087,8.9819,9.0087,1331195.0582
2013-10-02 09:30:00,23.39,23.44,23.32,23.4,511998.09931100026,8.9437,8.9628,8.9169,8.9475,511998.0993
2013-10-02 09:40:00,23.41,23.45,23.36,23.44,403183.65407460206,8.9513,8.9666,8.9322,8.9628,403183.6541
2013-10-02 09:50:00,23.43,23.44,23.36,23.37,277263.0078403421,8.959,8.9628,8.9322,8.936,277263.0078
2013-10-02 10:00:00,23.37,23.39,23.21,23.23,677595.6284153005,8.936,8.9437,8.8748,8.8825,677595.6284
2013-10-02 10:10:00,23.23,23.32,23.2,23.31,596103.587550487,8.8825,8.9169,8.871,8.9131,596103.5876
2013-10-02 10:20:00,23.31,23.37,23.3,23.35,836778.3321454027,8.9131,8.936,8.9093,8.9284,836778.3321
2013-10-02 10:30:00,23.35,23.35,23.28,23.33,741506.2960323117,8.9284,8.9284,8.9016,8.9207,741506.296
2013-10-02 10:40:00,23.33,23.36,23.31,23.33,418626.7521976717,8.9207,8.9322,8.9131,8.9207,418626.7522
2013-10-02 10:50:00,23.33,23.38,23.31,23.34,243050.6058446187,8.9207,8.9398,8.9131,8.9245,243050.6058
2013-10-02 11:00:00,23.34,23.35,23.31,23.32,178664.76597766692,8.9245,8.9284,8.9131,8.9169,178664.766
2013-10-02 11:10:00,23.32,23.36,23.29,23.34,284865.76383939176,8.9169,8.9322,8.9054,8.9245,284865.7638
2013-10-02 11:20:00,23.34,23.34,23.3,23.33,142551.67498218105,8.9245,8.9245,8.9093,8.9207,142551.675
2013-10-02 11:30:00,23.33,23.36,23.31,23.31,228557.85222143028,8.9207,8.9322,8.9131,8.9131,228557.8522
2013-10-02 11:40:00,23.31,23.31,23.25,23.28,453314.3264433357,8.9131,8.9131,8.8901,8.9016,453314.3264
2013-10-02 11:50:00,23.28,23.33,23.28,23.29,295794.72558802564,8.9016,8.9207,8.9016,8.9054,295794.7256
2013-10-02 12:00:00,23.3,23.36,23.29,23.36,157044.42860536944,8.9093,8.9322,8.9054,8.9322,157044.4286
2013-10-02 12:10:00,23.36,23.4,23.33,23.36,206462.3425991922,8.9322,8.9475,8.9207,8.9322,206462.3426
2013-10-02 12:20:00,23.36,23.38,23.33,23.33,190306.4861012117,8.9322,8.9398,8.9207,8.9207,190306.4861
2013-10-02 12:30:00,23.33,23.38,23.33,23.38,144452.36398194346,8.9207,8.9398,8.9207,8.9398,144452.364
2013-10-02 12:40:00,23.37,23.41,23.36,23.36,153243.05060584462,8.936,8.9513,8.9322,8.9322,153243.0506
2013-10-02 12:50:00,23.36,23.38,23.35,23.35,70563.07911617962,8.9322,8.9398,8.9284,8.9284,70563.0791
2013-10-02 13:00:00,23.35,23.38,23.34,23.38,109764.7897362794,8.9284,8.9398,8.9245,8.9398,109764.7897
2013-10-02 13:10:00,23.38,23.39,23.35,23.36,91233.07198859588,8.9398,8.9437,8.9284,8.9322,91233.072
2013-10-02 13:20:00,23.35,23.44,23.35,23.43,161558.56497980517,8.9284,8.9628,8.9284,8.959,161558.565
2013-10-02 13:30:00,23.43,23.43,23.39,23.42,158469.94535519127,8.959,8.959,8.9437,8.9551,158469.9454
2013-10-02 13:40:00,23.41,23.45,23.39,23.44,119743.40698503208,8.9513,8.9666,8.9437,8.9628,119743.407
2013-10-02 13:50:00,23.44,23.44,23.42,23.43,137087.1941078641,8.9628,8.9628,8.9551,8.959,137087.1941
2013-10-02 14:00:00,23.42,23.42,23.39,23.4,125920.64623425993,8.9551,8.9551,8.9437,8.9475,125920.6462
2013-10-02 14:10:00,23.4,23.4,23.35,23.38,122356.8543597054,8.9475,8.9475,8.9284,8.9398,122356.8544
2013-10-02 14:20:00,23.38,23.39,23.34,23.34,134948.9189831314,8.9398,8.9437,8.9245,8.9245,134948.919
2013-10-02 14:30:00,23.34,23.36,23.32,23.32,196246.13922546923,8.9245,8.9322,8.9169,8.9169,196246.1392
2013-10-02 14:40:00,23.32,23.32,23.28,23.3,258256.117842718,8.9169,8.9169,8.9016,8.9093,258256.1178
2013-10-02 14:50:00,23.3,23.33,23.28,23.32,198384.414350202,8.9093,8.9207,8.9016,8.9169,198384.4144
2013-10-02 15:00:00,23.32,23.33,23.28,23.28,295794.72558802564,8.9169,8.9207,8.9016,8.9016,295794.7256
2013-10-02 15:10:00,23.29,23.31,23.28,23.29,377049.1803278689,8.9054,8.9131,8.9016,8.9054,377049.1803
2013-10-02 15:20:00,23.3,23.32,23.28,23.31,508909.4796863863,8.9093,8.9169,8.9016,8.9131,508909.4797
2013-10-02 15:30:00,23.31,23.37,23.31,23.33,513423.6160608221,8.9131,8.936,8.9131,8.9207,513423.6161
2013-10-02 15:40:00,23.34,23.38,23.33,23.33,408172.9626989784,8.9245,8.9398,8.9207,8.9207,408172.9627
2013-10-02 15:50:00,23.33,23.41,23.33,23.41,1541933.9510572583,8.9207,8.9513,8.9207,8.9513,1541933.9511
2013-10-03 09:30:00,23.37,23.47,23.35,23.42,746970.7769066286,8.936,8.9743,8.9284,8.9551,746970.7769
2013-10-03 09:40:00,23.43,23.44,23.26,23.26,633167.0230458542,8.959,8.9628,8.894,8.894,633167.023
2013-10-03 09:50:00,23.26,23.29,23.25,23.28,295319.55333808507,8.894,8.9054,8.8901,8.9016,295319.5533
2013-10-03 10:00:00,23.28,23.3,23.23,23.23,516987.40793537657,8.9016,8.9093,8.8825,8.8825,516987.4079
2013-10-03 10:10:00,23.23,23.26,23.21,23.23,282965.0748396293,8.8825,8.894,8.8748,8.8825,282965.0748
2013-10-03 10:20:00,23.23,23.23,23.09,23.11,400570.20669992873,8.8825,8.8825,8.829,8.8366,400570.2067
2013-10-03 10:30:00,23.11,23.16,23.07,23.15,333808.50558327395,8.8366,8.8557,8.8213,8.8519,333808.5056
2013-10-03 10:40:00,23.15,23.2,23.14,23.16,299358.5174625802,8.8519,8.871,8.8481,8.8557,299358.5175
2013-10-03 10:50:00,23.15,23.18,23.15,23.15,546923.2596816346,8.8519,8.8634,8.8519,8.8519,546923.2597
2013-10-03 11:00:00,23.15,23.17,23.12,23.15,287241.6250890948,8.8519,8.8595,8.8404,8.8519,287241.6251
2013-10-03 11:10:00,23.15,23.16,23.07,23.08,240199.57234497505,8.8519,8.8557,8.8213,8.8251,240199.5723
2013-10-03 11:20:00,23.08,23.12,23.07,23.08,239961.9862200048,8.8251,8.8404,8.8213,8.8251,239961.9862
2013-10-03 11:30:00,23.08,23.12,23.04,23.09,302684.7232121644,8.8251,8.8404,8.8098,8.829,302684.7232
2013-10-03 11:40:00,23.09,23.09,23.02,23.04,658113.5661677358,8.829,8.829,8.8022,8.8098,658113.5662
2013-10-03 11:50:00,23.04,23.07,22.97,22.99,300071.2758374911,8.8098,8.8213,8.7831,8.7907,300071.2758
2013-10-03 12:00:00,22.99,23.02,22.96,23.01,284390.5915894512,8.7907,8.8022,8.7792,8.7984,284390.5916
2013-10-03 12:10:00,23.01,23.03,22.98,23.0,190781.6583511523,8.7984,8.806,8.7869,8.7945,190781.6584
2013-10-03 12:20:00,23.0,23.01,22.93,23.0,219529.5794725588,8.7945,8.7984,8.7678,8.7945,219529.5795
2013-10-03 12:30:00,23.0,23.06,23.0,23.04,316702.3045854122,8.7945,8.8175,8.7945,8.8098,316702.3046
2013-10-03 12:40:00,23.04,23.09,23.01,23.09,432881.91969588975,8.8098,8.829,8.7984,8.829,432881.9197
2013-10-03 12:50:00,23.09,23.16,23.07,23.15,470895.69969113806,8.829,8.8557,8.8213,8.8519,470895.6997
2013-10-03 13:00:00,23.15,23.2,23.12,23.19,267997.1489665004,8.8519,8.871,8.8404,8.8672,267997.149
2013-10-03 13:10:00,23.19,23.23,23.17,23.22,426942.2665716322,8.8672,8.8825,8.8595,8.8787,426942.2666
2013-10-03 13:20:00,23.22,23.28,23.18,23.27,526966.0251841292,8.8787,8.9016,8.8634,8.8978,526966.0252
2013-10-03 13:30:00,23.27,23.3,23.21,23.22,206462.3425991922,8.8978,8.9093,8.8748,8.8787,206462.3426
2013-10-03 13:40:00,23.21,23.27,23.21,23.21,226657.16322166787,8.8748,8.8978,8.8748,8.8748,226657.1632
2013-10-03 13:50:00,23.21,23.25,23.17,23.23,203611.30909954853,8.8748,8.8901,8.8595,8.8825,203611.3091
2013-10-03 14:00:00,23.23,23.23,23.15,23.17,248990.2589688762,8.8825,8.8825,8.8519,8.8595,248990.259
2013-10-03 14:10:00,23.17,23.23,23.17,23.17,231408.8857210739,8.8595,8.8825,8.8595,8.8595,231408.8857
2013-10-03 14:20:00,23.17,23.18,23.05,23.17,424566.4053219292,8.8595,8.8634,8.8137,8.8595,424566.4053
2013-10-03 14:30:00,23.17,23.18,23.12,23.14,182703.73010216205,8.8595,8.8634,8.8404,8.8481,182703.7301
2013-10-03 14:40:00,23.15,23.18,23.14,23.14,284865.76383939176,8.8519,8.8634,8.8481,8.8481,284865.7638
2013-10-03 14:50:00,23.14,23.18,23.14,23.14,221192.68234735093,8.8481,8.8634,8.8481,8.8481,221192.6823
2013-10-03 15:00:00,23.14,23.17,23.12,23.12,211689.23734853885,8.8481,8.8595,8.8404,8.8404,211689.2373
2013-10-03 15:10:00,23.12,23.15,23.09,23.1,234259.9192207175,8.8404,8.8519,8.829,8.8328,234259.9192
2013-10-03 15:20:00,23.09,23.14,23.07,23.09,427179.8526966025,8.829,8.8481,8.8213,8.829,427179.8527
2013-10-03 15:30:00,23.1,23.12,23.07,23.11,557614.6353052981,8.8328,8.8404,8.8213,8.8366,557614.6353
2013-10-03 15:40:00,23.1,23.14,23.09,23.1,510572.5825611784,8.8328,8.8481,8.829,8.8328,510572.5826
2013-10-03 15:50:00,23.11,23.12,23.08,23.11,1227845.0938465197,8.8366,8.8404,8.8251,8.8366,1227845.0938
2013-10-04 09:30:00,23.08,23.25,23.07,23.22,726775.956284153,8.8251,8.8901,8.8213,8.8787,726775.9563
2013-10-04 09:40:00,23.23,23.33,23.15,23.33,454739.8431931575,8.8825,8.9207,8.8519,8.9207,454739.8432
2013-10-04 09:50:00,23.33,23.38,23.31,23.33,368496.079828938,8.9207,8.9398,8.9131,8.9207,368496.0798
2013-10-04 10:00:00,23.33,23.35,23.29,23.34,286053.6944642433,8.9207,8.9284,8.9054,8.9245,286053.6945
2013-10-04 10:10:00,23.34,23.47,23.33,23.44,508196.7213114754,8.9245,8.9743,8.9207,8.9628,508196.7213
2013-10-04 10:20:00,23.44,23.46,23.39,23.39,474697.0776906629,8.9628,8.9704,8.9437,8.9437,474697.0777
2013-10-04 10:30:00,23.4,23.46,23.38,23.41,465906.3910667617,8.9475,8.9704,8.9398,8.9513,465906.3911
2013-10-04 10:40:00,23.41,23.42,23.37,23.39,402708.48182466143,8.9513,8.9551,8.936,8.9437,402708.4818
2013-10-04 10:50:00,23.39,23.41,23.37,23.4,188168.21097647896,8.9437,8.9513,8.936,8.9475,188168.211
2013-10-04 11:00:00,23.4,23.44,23.39,23.39,260869.5652173913,8.9475,8.9628,8.9437,8.9437,260869.5652
2013-10-04 11:10:00,23.38,23.41,23.36,23.41,368020.9075789974,8.9398,8.9513,8.9322,8.9513,368020.9076
2013-10-04 11:20:00,23.4,23.41,23.36,23.36,229508.19672131148,8.9475,8.9513,8.9322,8.9322,229508.1967
2013-10-04 11:30:00,23.37,23.41,23.36,23.4,379187.4554526016,8.936,8.9513,8.9322,8.9475,379187.4555
2013-10-04 11:40:00,23.4,23.42,23.38,23.41,145877.88073176527,8.9475,8.9551,8.9398,8.9513,145877.8807
2013-10-04 11:50:00,23.41,23.42,23.39,23.39,143739.60560703254,8.9513,8.9551,8.9437,8.9437,143739.6056
2013-10-04 12:00:00,23.39,23.4,23.37,23.38,129722.02423378474,8.9437,8.9475,8.936,8.9398,129722.0242
2013-10-04 12:10:00,23.39,23.41,23.38,23.41,189831.3138512711,8.9437,8.9513,8.9398,8.9513,189831.3139
2013-10-04 12:20:00,23.41,23.46,23.41,23.46,242100.26134473743,8.9513,8.9704,8.9513,8.9704,242100.2613
2013-10-04 12:30:00,23.45,23.46,23.44,23.45,158469.94535519127,8.9666,8.9704,8.9628,8.9666,158469.9454
2013-10-04 12:40:00,23.44,23.48,23.44,23.47,149204.08648134948,8.9628,8.9781,8.9628,8.9743,149204.0865
2013-10-04 12:50:00,23.47,23.49,23.44,23.47,148016.155856498,8.9743,8.9819,8.9628,8.9743,148016.1559
2013-10-04 13:00:00,23.47,23.49,23.44,23.44,207887.85934901403,8.9743,8.9819,8.9628,8.9628,207887.8593
2013-10-04 13:10:00,23.44,23.45,23.41,23.43,198622.00047517224,8.9628,8.9666,8.9513,8.959,198622.0005
2013-10-04 13:20:00,23.42,23.45,23.42,23.44,242575.4335946781,8.9551,8.9666,8.9551,8.9628,242575.4336
2013-10-04 13:30:00,23.44,23.47,23.44,23.44,136374.4357329532,8.9628,8.9743,8.9628,8.9628,136374.4357
2013-10-04 13:40:00,23.44,23.44,23.41,23.41,111903.06486101211,8.9628,8.9628,8.9513,8.9513,111903.0649
2013-10-04 13:50:00,23.41,23.41,23.38,23.38,188405.79710144928,8.9513,8.9513,8.9398,8.9398,188405.7971
2013-10-04 14:00:00,23.39,23.39,23.33,23.34,337134.7113328582,8.9437,8.9437,8.9207,8.9245,337134.7113
2013-10-04 14:10:00,23.34,23.36,23.32,23.33,258968.8762176289,8.9245,8.9322,8.9169,8.9207,258968.8762
2013-10-04 14:20:00,23.33,23.33,23.31,23.33,242813.0197196484,8.9207,8.9207,8.9131,8.9207,242813.0197
2013-10-04 14:30:00,23.33,23.34,23.32,23.32,197196.48372535044,8.9207,8.9245,8.9169,8.9169,197196.4837
2013-10-04 14:40:00,23.32,23.33,23.31,23.33,239961.9862200048,8.9169,8.9207,8.9131,8.9207,239961.9862
2013-10-04 14:50:00,23.32,23.35,23.32,23.33,262532.6680921834,8.9169,8.9284,8.9169,8.9207,262532.6681
2013-10-04 15:00:00,23.33,23.36,23.33,23.35,330482.2998336897,8.9207,8.9322,8.9207,8.9284,330482.2998
2013-10-04 15:10:00,23.35,23.35,23.33,23.34,345212.6395818484,8.9284,8.9284,8.9207,8.9245,345212.6396
2013-10-04 15:20:00,23.34,23.34,23.31,23.32,408648.134948919,8.9245,8.9245,8.9131,8.9169,408648.1349
2013-10-04 15:30:00,23.32,23.33,23.31,23.32,404133.99857448327,8.9169,8.9207,8.9131,8.9169,404133.9986
2013-10-04 15:40:00,23.32,23.35,23.3,23.35,465906.3910667617,8.9169,8.9284,8.9093,8.9284,465906.3911
2013-10-04 15:50:00,23.35,23.4,23.34,23.39,1575908.7669280116,8.9284,8.9475,8.9245,8.9437,1575908.7669
2013-10-07 09:30:00,23.08,23.28,22.96,23.21,763839.3917795201,8.8251,8.9016,8.7792,8.8748,763839.3918
2013-10-07 09:40:00,23.21,23.22,23.17,23.19,366120.21857923496,8.8748,8.8787,8.8595,8.8672,366120.2186
2013-10-07 09:50:00,23.2,23.22,23.13,23.19,524590.1639344263,8.871,8.8787,8.8442,8.8672,524590.1639
2013-10-07 10:00:00,23.2,23.26,23.17,23.21,840104.5378949869,8.871,8.894,8.8595,8.8748,840104.5379
2013-10-07 10:10:00,23.22,23.3,23.21,23.28,462580.1853171775,8.8787,8.9093,8.8748,8.9016,462580.1853
2013-10-07 10:20:00,23.28,23.33,23.25,23.3,452601.5680684248,8.9016,8.9207,8.8901,8.9093,452601.5681
2013-10-07 10:30:00,23.3,23.31,23.26,23.27,388453.31432644336,8.9093,8.9131,8.894,8.8978,388453.3143
2013-10-07 10:40:00,23.27,23.28,23.23,23.24,289617.48633879784,8.8978,8.9016,8.8825,8.8863,289617.4863
2013-10-07 10:50:00,23.24,23.27,23.23,23.24,258731.2900926586,8.8863,8.8978,8.8825,8.8863,258731.2901
2013-10-07 11:00:00,23.23,23.23,23.17,23.18,195295.79472558803,8.8825,8.8825,8.8595,8.8634,195295.7947
2013-10-07 11:10:00,23.18,23.2,23.1,23.11,253741.98146828223,8.8634,8.871,8.8328,8.8366,253741.9815
2013-10-07 11:20:00,23.11,23.15,23.11,23.12,108576.8591114279,8.8366,8.8519,8.8366,8.8404,108576.8591
2013-10-07 11:30:00,23.11,23.15,23.1,23.11,253266.8092183417,8.8366,8.8519,8.8328,8.8366,253266.8092
2013-10-07 11:40:00,23.11,23.16,23.09,23.13,154906.15348063674,8.8366,8.8557,8.829,8.8442,154906.1535
2013-10-07 11:50:00,23.14,23.15,23.12,23.14,180565.45497742933,8.8481,8.8519,8.8404,8.8481,180565.455
2013-10-07 12:00:00,23.14,23.14,23.09,23.11,161796.1511047755,8.8481,8.8481,8.829,8.8366,161796.1511
2013-10-07 12:10:00,23.1,23.13,23.09,23.12,159657.87598004277,8.8328,8.8442,8.829,8.8404,159657.876
2013-10-07 12:20:00,23.12,23.12,23.05,23.07,212164.40959847943,8.8404,8.8404,8.8137,8.8213,212164.4096
2013-10-07 12:30:00,23.07,23.08,23.03,23.07,195533.3808505584,8.8213,8.8251,8.806,8.8213,195533.3809
2013-10-07 12:40:00,23.07,23.11,23.06,23.1,293894.03658826323,8.8213,8.8366,8.8175,8.8328,293894.0366
2013-10-07 12:50:00,23.1,23.1,23.05,23.07,144689.95010691375,8.8328,8.8328,8.8137,8.8213,144689.9501
2013-10-07 13:00:00,23.07,23.1,23.07,23.1,152055.11998099313,8.8213,8.8328,8.8213,8.8328,152055.12
2013-10-07 13:10:00,23.1,23.14,23.09,23.11,183178.90235210265,8.8328,8.8481,8.829,8.8366,183178.9024
2013-10-07 13:20:00,23.11,23.12,23.09,23.09,98360.65573770492,8.8366,8.8404,8.829,8.829,98360.6557
2013-10-07 13:30:00,23.1,23.12,23.07,23.07,192682.3473509147,8.8328,8.8404,8.8213,8.8213,192682.3474
2013-10-07 13:40:00,23.07,23.09,23.06,23.08,159657.87598004277,8.8213,8.829,8.8175,8.8251,159657.876
2013-10-07 13:50:00,23.08,23.13,23.07,23.12,114041.33998574484,8.8251,8.8442,8.8213,8.8404,114041.34
2013-10-07 14:00:00,23.13,23.15,23.09,23.1,159182.70373010216,8.8442,8.8519,8.829,8.8328,159182.7037
2013-10-07 14:10:00,23.1,23.13,23.1,23.12,134711.3328581611,8.8328,8.8442,8.8328,8.8404,134711.3329
2013-10-07 14:20:00,23.12,23.13,23.08,23.12,149441.6726063198,8.8404,8.8442,8.8251,8.8404,149441.6726
2013-10-07 14:30:00,23.12,23.14,23.1,23.12,229745.78284628177,8.8404,8.8481,8.8328,8.8404,229745.7828
2013-10-07 14:40:00,23.11,23.12,23.07,23.11,118080.30411023996,8.8366,8.8404,8.8213,8.8366,118080.3041
2013-10-07 14:50:00,23.11,23.12,23.08,23.1,189356.14160133048,8.8366,8.8404,8.8251,8.8328,189356.1416
2013-10-07 15:00:00,23.1,23.12,23.09,23.1,156331.67023045855,8.8328,8.8404,8.829,8.8328,156331.6702
2013-10-07 15:10:00,23.1,23.12,23.09,23.11,166310.28747921123,8.8328,8.8404,8.829,8.8366,166310.2875
2013-10-07 15:20:00,23.11,23.11,23.04,23.07,298645.7590876693,8.8366,8.8366,8.8098,8.8213,298645.7591
2013-10-07 15:30:00,23.07,23.07,23.03,23.04,449750.5345687812,8.8213,8.8213,8.806,8.8098,449750.5346
2013-10-07 15:40:00,23.03,23.04,22.99,23.01,499881.2069375149,8.806,8.8098,8.7907,8.7984,499881.2069
2013-10-07 15:50:00,23.01,23.02,22.95,22.96,1403183.654074602,8.7984,8.8022,8.7754,8.7792,1403183.6541
2013-10-08 09:30:00,22.95,22.98,22.63,22.73,1209788.5483487763,8.7754,8.7869,8.6531,8.6913,1209788.5483
2013-10-08 09:40:00,22.72,22.83,22.72,22.83,503444.99881206936,8.6875,8.7295,8.6875,8.7295,503444.9988
2013-10-08 09:50:00,22.83,22.83,22.76,22.76,455690.1876930387,8.7295,8.7295,8.7028,8.7028,455690.1877
2013-10-08 10:00:00,22.76,22.82,22.72,22.74,493228.7954383464,8.7028,8.7257,8.6875,8.6951,493228.7954
2013-10-08 10:10:00,22.74,22.8,22.72,22.75,287954.3834640057,8.6951,8.7181,8.6875,8.6989,287954.3835
2013-10-08 10:20:00,22.75,22.77,22.71,22.75,236398.19434545023,8.6989,8.7066,8.6837,8.6989,236398.1943
2013-10-08 10:30:00,22.75,22.76,22.7,22.7,213589.9263483013,8.6989,8.7028,8.6798,8.6798,213589.9263
2013-10-08 10:40:00,22.7,22.71,22.63,22.63,358992.634830126,8.6798,8.6837,8.6531,8.6531,358992.6348
2013-10-08 10:50:00,22.63,22.63,22.53,22.58,655737.7049180327,8.6531,8.6531,8.6148,8.6339,655737.7049
2013-10-08 11:00:00,22.57,22.59,22.49,22.58,713708.7194107864,8.6301,8.6378,8.5995,8.6339,713708.7194
2013-10-08 11:10:00,22.58,22.62,22.53,22.6,711570.4442860538,8.6339,8.6492,8.6148,8.6416,711570.4443
2013-10-08 11:20:00,22.6,22.62,22.57,22.6,374910.90520313615,8.6416,8.6492,8.6301,8.6416,374910.9052
2013-10-08 11:30:00,22.6,22.6,22.48,22.48,568306.0109289618,8.6416,8.6416,8.5957,8.5957,568306.0109
2013-10-08 11:40:00,22.49,22.51,22.4,22.4,552387.7405559515,8.5995,8.6072,8.5651,8.5651,552387.7406
2013-10-08 11:50:00,22.4,22.54,22.4,22.53,250178.18959372773,8.5651,8.6186,8.5651,8.6148,250178.1896
2013-10-08 12:00:00,22.53,22.53,22.46,22.49,305773.3428367783,8.6148,8.6148,8.5881,8.5995,305773.3428
2013-10-08 12:10:00,22.48,22.49,22.45,22.47,140888.57210738893,8.5957,8.5995,8.5842,8.5919,140888.5721
2013-10-08 12:20:00,22.46,22.47,22.41,22.44,400332.6205749585,8.5881,8.5919,8.5689,8.5804,400332.6206
2013-10-08 12:30:00,22.44,22.46,22.4,22.44,309574.72083630314,8.5804,8.5881,8.5651,8.5804,309574.7208
2013-10-08 12:40:00,22.44,22.47,22.44,22.45,362556.4267046804,8.5804,8.5919,8.5804,8.5842,362556.4267
2013-10-08 12:50:00,22.45,22.46,22.4,22.46,236635.7804704205,8.5842,8.5881,8.5651,8.5881,236635.7805
2013-10-08 13:00:00,22.46,22.49,22.42,22.42,405797.1014492754,8.5881,8.5995,8.5728,8.5728,405797.1014
2013-10-08 13:10:00,22.42,22.45,22.4,22.41,257543.35946780708,8.5728,8.5842,8.5651,8.5689,257543.3595
2013-10-08 13:20:00,22.41,22.42,22.38,22.41,412687.0990734141,8.5689,8.5728,8.5575,8.5689,412687.0991
2013-10-08 13:30:00,22.41,22.45,22.4,22.42,229270.6105963412,8.5689,8.5842,8.5651,8.5728,229270.6106
2013-10-08 13:40:00,22.42,22.43,22.38,22.38,172725.11285340937,8.5728,8.5766,8.5575,8.5575,172725.1129
2013-10-08 13:50:00,22.38,22.4,22.33,22.35,340460.9170824424,8.5575,8.5651,8.5384,8.546,340460.9171
2013-10-08 14:00:00,22.35,22.35,22.3,22.31,761938.7027797577,8.546,8.546,8.5269,8.5307,761938.7028
2013-10-08 14:10:00,22.3,22.36,22.28,22.28,482062.2475647422,8.5269,8.5498,8.5192,8.5192,482062.2476
2013-10-08 14:20:00,22.28,22.3,22.23,22.26,1114516.5122356855,8.5192,8.5269,8.5001,8.5116,1114516.5122
2013-10-08 14:30:00,22.26,22.28,22.22,22.27,789261.1071513423,8.5116,8.5192,8.4963,8.5154,789261.1072
2013-10-08 14:40:00,22.27,22.27,22.17,22.17,715609.4084105488,8.5154,8.5154,8.4772,8.4772,715609.4084
2013-10-08 14:50:00,22.17,22.2,22.15,22.2,881682.1097647898,8.4772,8.4886,8.4695,8.4886,881682.1098
2013-10-08 15:00:00,22.2,22.28,22.19,22.26,701116.6547873605,8.4886,8.5192,8.4848,8.5116,701116.6548
2013-10-08 15:10:00,22.25,22.3,22.24,22.29,409836.0655737705,8.5078,8.5269,8.5039,8.5231,409836.0656
2013-10-08 15:20:00,22.3,22.39,22.3,22.38,525302.9223093372,8.5269,8.5613,8.5269,8.5575,525302.9223
2013-10-08 15:30:00,22.38,22.39,22.31,22.36,629840.8172962699,8.5575,8.5613,8.5307,8.5498,629840.8173
2013-10-08 15:40:00,22.36,22.38,22.32,22.35,673319.0781658351,8.5498,8.5575,8.5345,8.546,673319.0782
2013-10-08 15:50:00,22.35,22.37,22.28,22.29,1644571.1570444286,8.546,8.5536,8.5192,8.5231,1644571.157
2013-10-09 09:30:00,22.41,22.41,22.0,22.03,1220955.0962223806,8.5689,8.5689,8.4122,8.4236,1220955.0962
2013-10-09 09:40:00,22.03,22.07,21.97,22.05,938702.7797576622,8.4236,8.4389,8.4007,8.4313,938702.7798
2013-10-09 09:50:00,22.05,22.19,22.03,22.17,1183178.9023521026,8.4313,8.4848,8.4236,8.4772,1183178.9024
2013-10-09 10:00:00,22.18,22.19,22.07,22.08,468282.2523164647,8.481,8.4848,8.4389,8.4428,468282.2523
2013-10-09 10:10:00,22.08,22.11,22.02,22.11,442385.36469470186,8.4428,8.4542,8.4198,8.4542,442385.3647
2013-10-09 10:20:00,22.11,22.23,22.1,22.21,394392.9674507009,8.4542,8.5001,8.4504,8.4925,394392.9675
2013-10-09 10:30:00,22.21,22.25,22.12,22.15,334046.09170824423,8.4925,8.5078,8.4581,8.4695,334046.0917
2013-10-09 10:40:00,22.16,22.18,22.07,22.11,267284.39059158944,8.4733,8.481,8.4389,8.4542,267284.3906
2013-10-09 10:50:00,22.11,22.13,22.05,22.07,582323.5923022096,8.4542,8.4619,8.4313,8.4389,582323.5923
2013-10-09 11:00:00,22.07,22.08,22.03,22.07,593490.1401758137,8.4389,8.4428,8.4236,8.4389,593490.1402
2013-10-09 11:10:00,22.07,22.08,21.97,21.98,418151.5799477311,8.4389,8.4428,8.4007,8.4045,418151.5799
2013-10-09 11:20:00,21.98,22.01,21.93,22.0,738180.0902827275,8.4045,8.416,8.3854,8.4122,738180.0903
2013-10-09 11:30:00,22.0,22.09,22.0,22.02,365645.0463292944,8.4122,8.4466,8.4122,8.4198,365645.0463
2013-10-09 11:40:00,22.02,22.06,22.01,22.04,280826.79971489665,8.4198,8.4351,8.416,8.4275,280826.7997
2013-10-09 11:50:00,22.04,22.06,21.97,21.98,536231.8840579711,8.4275,8.4351,8.4007,8.4045,536231.8841
2013-10-09 12:00:00,21.99,21.99,21.95,21.98,364694.7018294132,8.4083,8.4083,8.393,8.4045,364694.7018
2013-10-09 12:10:00,21.98,22.0,21.96,21.96,417201.23544784985,8.4045,8.4122,8.3969,8.3969,417201.2354
2013-10-09 12:20:00,21.96,21.97,21.94,21.95,507721.5490615348,8.3969,8.4007,8.3892,8.393,507721.5491
2013-10-09 12:30:00,21.95,22.03,21.95,22.01,215490.61534806367,8.393,8.4236,8.393,8.416,215490.6153
2013-10-09 12:40:00,22.01,22.01,21.93,21.94,227845.09384651936,8.416,8.416,8.3854,8.3892,227845.0938
2013-10-09 12:50:00,21.95,21.98,21.93,21.95,176526.4908529342,8.393,8.4045,8.3854,8.393,176526.4909
2013-10-09 13:00:00,21.95,22.0,21.95,21.99,492753.6231884058,8.393,8.4122,8.393,8.4083,492753.6232
2013-10-09 13:10:00,21.99,22.08,21.97,22.08,367783.3214540271,8.4083,8.4428,8.4007,8.4428,367783.3215
2013-10-09 13:20:00,22.08,22.13,22.05,22.08,383939.1779520076,8.4428,8.4619,8.4313,8.4428,383939.178
2013-10-09 13:30:00,22.08,22.11,22.04,22.05,225944.4048467569,8.4428,8.4542,8.4275,8.4313,225944.4048
2013-10-09 13:40:00,22.05,22.06,22.01,22.03,683772.8676645284,8.4313,8.4351,8.416,8.4236,683772.8677
2013-10-09 13:50:00,22.03,22.05,22.01,22.04,252554.0508434308,8.4236,8.4313,8.416,8.4275,252554.0508
2013-10-09 14:00:00,22.04,22.06,22.0,22.04,502019.4820622476,8.4275,8.4351,8.4122,8.4275,502019.4821
2013-10-09 14:10:00,22.04,22.06,22.0,22.02,546448.087431694,8.4275,8.4351,8.4122,8.4198,546448.0874
2013-10-09 14:20:00,22.02,22.08,22.0,22.06,354240.9123307199,8.4198,8.4428,8.4122,8.4351,354240.9123
2013-10-09 14:30:00,22.06,22.09,22.04,22.06,405797.1014492754,8.4351,8.4466,8.4275,8.4351,405797.1014
2013-10-09 14:40:00,22.06,22.13,22.06,22.13,358755.0487051556,8.4351,8.4619,8.4351,8.4619,358755.0487
2013-10-09 14:50:00,22.12,22.19,22.1,22.19,269660.2518412925,8.4581,8.4848,8.4504,8.4848,269660.2518
2013-10-09 15:00:00,22.19,22.19,22.09,22.13,439296.7450700879,8.4848,8.4848,8.4466,8.4619,439296.7451
2013-10-09 15:10:00,22.13,22.14,22.1,22.12,384176.7640769779,8.4619,8.4657,8.4504,8.4581,384176.7641
2013-10-09 15:20:00,22.11,22.13,22.07,22.08,469470.1829413162,8.4542,8.4619,8.4389,8.4428,469470.1829
2013-10-09 15:30:00,22.08,22.14,22.08,22.09,552387.7405559515,8.4428,8.4657,8.4428,8.4466,552387.7406
2013-10-09 15:40:00,22.09,22.1,22.0,22.02,912330.7198859588,8.4466,8.4504,8.4122,8.4198,912330.7199
2013-10-09 15:50:00,22.02,22.06,21.99,22.03,2046091.7082442385,8.4198,8.4351,8.4083,8.4236,2046091.7082
2013-10-10 09:30:00,22.26,22.27,22.13,22.23,1569969.113803754,8.5116,8.5154,8.4619,8.5001,1569969.1138
2013-10-10 09:40:00,22.24,22.4,22.23,22.4,953195.5333808506,8.5039,8.5651,8.5001,8.5651,953195.5334
2013-10-10 09:50:00,22.4,22.41,22.32,22.32,785222.1430268473,8.5651,8.5689,8.5345,8.5345,785222.143
2013-10-10 10:00:00,22.32,22.32,22.16,22.16,804229.0330244714,8.5345,8.5345,8.4733,8.4733,804229.033
2013-10-10 10:10:00,22.16,22.21,22.15,22.2,621762.8890472796,8.4733,8.4925,8.4695,8.4886,621762.889
2013-10-10 10:20:00,22.2,22.3,22.2,22.3,429318.1278213352,8.4886,8.5269,8.4886,8.5269,429318.1278
2013-10-10 10:30:00,22.29,22.3,22.23,22.28,528391.5419339511,8.5231,8.5269,8.5001,8.5192,528391.5419
2013-10-10 10:40:00,22.29,22.34,22.27,22.32,358755.0487051556,8.5231,8.5422,8.5154,8.5345,358755.0487
2013-10-10 10:50:00,22.33,22.36,22.32,22.32,421240.199572345,8.5384,8.5498,8.5345,8.5345,421240.1996
2013-10-10 11:00:00,22.32,22.37,22.3,22.36,539082.9175576146,8.5345,8.5536,8.5269,8.5498,539082.9176
2013-10-10 11:10:00,22.35,22.36,22.33,22.35,359467.80708006653,8.546,8.5498,8.5384,8.546,359467.8071
2013-10-10 11:20:00,22.35,22.4,22.33,22.39,546210.5013067237,8.546,8.5651,8.5384,8.5613,546210.5013
2013-10-10 11:30:00,22.39,22.45,22.38,22.43,453789.4986932763,8.5613,8.5842,8.5575,8.5766,453789.4987
2013-10-10 11:40:00,22.43,22.5,22.43,22.46,360655.737704918,8.5766,8.6034,8.5766,8.5881,360655.7377
2013-10-10 11:50:00,22.47,22.52,22.46,22.5,324305.0605844619,8.5919,8.611,8.5881,8.6034,324305.0606
2013-10-10 12:00:00,22.5,22.51,22.46,22.48,355191.2568306011,8.6034,8.6072,8.5881,8.5957,355191.2568
2013-10-10 12:10:00,22.48,22.51,22.47,22.49,375623.6635780471,8.5957,8.6072,8.5919,8.5995,375623.6636
2013-10-10 12:20:00,22.49,22.5,22.46,22.46,198859.58660014256,8.5995,8.6034,8.5881,8.5881,198859.5866
2013-10-10 12:30:00,22.47,22.49,22.43,22.44,220955.0962223806,8.5919,8.5995,8.5766,8.5804,220955.0962
2013-10-10 12:40:00,22.44,22.44,22.41,22.41,211926.8234735092,8.5804,8.5804,8.5689,8.5689,211926.8235
2013-10-10 12:50:00,22.41,22.45,22.39,22.41,246851.9838441435,8.5689,8.5842,8.5613,8.5689,246851.9838
2013-10-10 13:00:00,22.41,22.46,22.4,22.46,181278.21335234024,8.5689,8.5881,8.5651,8.5881,181278.2134
2013-10-10 13:10:00,22.46,22.46,22.4,22.4,242575.4335946781,8.5881,8.5881,8.5651,8.5651,242575.4336
2013-10-10 13:20:00,22.4,22.4,22.34,22.36,322166.78545972914,8.5651,8.5651,8.5422,8.5498,322166.7855
2013-10-10 13:30:00,22.35,22.39,22.34,22.39,214302.68472321212,8.546,8.5613,8.5422,8.5613,214302.6847
2013-10-10 13:40:00,22.39,22.4,22.35,22.38,237110.95272036115,8.5613,8.5651,8.546,8.5575,237110.9527
2013-10-10 13:50:00,22.38,22.41,22.37,22.38,264195.77096697554,8.5575,8.5689,8.5536,8.5575,264195.771
2013-10-10 14:00:00,22.37,22.38,22.32,22.35,271560.9408410549,8.5536,8.5575,8.5345,8.546,271560.9408
2013-10-10 14:10:00,22.35,22.38,22.33,22.35,180327.868852459,8.546,8.5575,8.5384,8.546,180327.8689
2013-10-10 14:20:00,22.35,22.4,22.35,22.38,159420.28985507248,8.546,8.5651,8.546,8.5575,159420.2899
2013-10-10 14:30:00,22.38,22.4,22.36,22.38,314801.6155856498,8.5575,8.5651,8.5498,8.5575,314801.6156
2013-10-10 14:40:00,22.38,22.4,22.38,22.4,198622.00047517224,8.5575,8.5651,8.5575,8.5651,198622.0005
2013-10-10 14:50:00,22.4,22.41,22.36,22.37,359942.9793300072,8.5651,8.5689,8.5498,8.5536,359942.9793
2013-10-10 15:00:00,22.37,22.45,22.34,22.44,786885.2459016393,8.5536,8.5842,8.5422,8.5804,786885.2459
2013-10-10 15:10:00,22.44,22.51,22.44,22.49,415775.71869802807,8.5804,8.6072,8.5804,8.5995,415775.7187
2013-10-10 15:20:00,22.49,22.54,22.48,22.53,387027.7975766215,8.5995,8.6186,8.5957,8.6148,387027.7976
2013-10-10 15:30:00,22.53,22.54,22.48,22.48,513423.6160608221,8.6148,8.6186,8.5957,8.5957,513423.6161
2013-10-10 15:40:00,22.49,22.49,22.46,22.48,912330.7198859588,8.5995,8.5995,8.5881,8.5957,912330.7199
2013-10-10 15:50:00,22.48,22.51,22.47,22.48,1913756.2366357804,8.5957,8.6072,8.5919,8.5957,1913756.2366
2013-10-11 09:30:00,22.56,22.83,22.51,22.82,1083392.729864576,8.6263,8.7295,8.6072,8.7257,1083392.7299
2013-10-11 09:40:00,22.82,22.96,22.78,22.93,758374.9109052032,8.7257,8.7792,8.7104,8.7678,758374.9109
2013-10-11 09:50:00,22.93,22.96,22.88,22.93,765502.4946543123,8.7678,8.7792,8.7487,8.7678,765502.4947
2013-10-11 10:00:00,22.93,22.93,22.87,22.89,977666.9042527915,8.7678,8.7678,8.7448,8.7525,977666.9043
2013-10-11 10:10:00,22.89,22.94,22.87,22.91,504157.7571869803,8.7525,8.7716,8.7448,8.7601,504157.7572
2013-10-11 10:20:00,22.91,22.94,22.89,22.94,466619.1494416726,8.7601,8.7716,8.7525,8.7716,466619.1494
2013-10-11 10:30:00,22.93,22.97,22.88,22.9,683297.6954145879,8.7678,8.7831,8.7487,8.7563,683297.6954
2013-10-11 10:40:00,22.9,22.91,22.81,22.81,517224.9940603469,8.7563,8.7601,8.7219,8.7219,517224.9941
2013-10-11 10:50:00,22.81,22.89,22.79,22.88,519600.8553100499,8.7219,8.7525,8.7142,8.7487,519600.8553
2013-10-11 11:00:00,22.88,22.9,22.83,22.86,333333.3333333333,8.7487,8.7563,8.7295,8.741,333333.3333
2013-10-11 11:10:00,22.86,22.89,22.85,22.88,250415.77571869805,8.741,8.7525,8.7372,8.7487,250415.7757
2013-10-11 11:20:00,22.88,22.91,22.85,22.86,295557.13946305536,8.7487,8.7601,8.7372,8.741,295557.1395
2013-10-11 11:30:00,22.86,22.93,22.86,22.93,351389.87883107626,8.741,8.7678,8.741,8.7678,351389.8788
2013-10-11 11:40:00,22.93,23.0,22.93,22.99,316464.7184604419,8.7678,8.7945,8.7678,8.7907,316464.7185
2013-10-11 11:50:00,22.99,23.06,22.98,23.03,512235.68543597055,8.7907,8.8175,8.7869,8.806,512235.6854
2013-10-11 12:00:00,23.03,23.04,23.0,23.02,444761.2259444048,8.806,8.8098,8.7945,8.8022,444761.2259
2013-10-11 12:10:00,23.02,23.02,22.95,22.98,366120.21857923496,8.8022,8.8022,8.7754,8.7869,366120.2186
2013-10-11 12:20:00,22.98,22.99,22.95,22.97,487526.7284390592,8.7869,8.7907,8.7754,8.7831,487526.7284
2013-10-11 12:30:00,22.97,22.97,22.93,22.94,210263.72059871705,8.7831,8.7831,8.7678,8.7716,210263.7206
2013-10-11 12:40:00,22.94,22.96,22.93,22.93,240199.57234497505,8.7716,8.7792,8.7678,8.7678,240199.5723
2013-10-11 12:50:00,22.93,22.95,22.92,22.94,167498.21810406272,8.7678,8.7754,8.7639,8.7716,167498.2181
2013-10-11 13:00:00,22.94,22.96,22.93,22.94,414350.20194820623,8.7716,8.7792,8.7678,8.7716,414350.2019
2013-10-11 13:10:00,22.95,22.95,22.89,22.9,169636.49322879544,8.7754,8.7754,8.7525,8.7563,169636.4932
2013-10-11 13:20:00,22.9,22.92,22.89,22.9,202898.5507246377,8.7563,8.7639,8.7525,8.7563,202898.5507
2013-10-11 13:30:00,22.9,22.92,22.89,22.91,141838.91660727013,8.7563,8.7639,8.7525,8.7601,141838.9166
2013-10-11 13:40:00,22.91,22.91,22.88,22.88,255880.256593015,8.7601,8.7601,8.7487,8.7487,255880.2566
2013-10-11 13:50:00,22.87,22.88,22.86,22.88,334521.26395818486,8.7448,8.7487,8.741,8.7487,334521.264
2013-10-11 14:00:00,22.88,22.91,22.86,22.88,350914.7065811357,8.7487,8.7601,8.741,8.7487,350914.7066
2013-10-11 14:10:00,22.88,22.91,22.88,22.91,297933.0007127584,8.7487,8.7601,8.7487,8.7601,297933.0007
2013-10-11 14:20:00,22.91,22.92,22.88,22.91,172249.94060346877,8.7601,8.7639,8.7487,8.7601,172249.9406
2013-10-11 14:30:00,22.91,22.91,22.88,22.88,325968.163459254,8.7601,8.7601,8.7487,8.7487,325968.1635
2013-10-11 14:40:00,22.88,22.91,22.88,22.9,243050.6058446187,8.7487,8.7601,8.7487,8.7563,243050.6058
2013-10-11 14:50:00,22.9,22.91,22.88,22.9,238774.05559515324,8.7563,8.7601,8.7487,8.7563,238774.0556
2013-10-11 15:00:00,22.9,22.9,22.86,22.89,324305.0605844619,8.7563,8.7563,8.741,8.7525,324305.0606
2013-10-11 15:10:00,22.89,22.9,22.85,22.85,326205.7495842243,8.7525,8.7563,8.7372,8.7372,326205.7496
2013-10-11 15:20:00,22.85,22.86,22.83,22.86,296032.311712996,8.7372,8.741,8.7295,8.741,296032.3117
2013-10-11 15:30:00,22.86,22.86,22.84,22.84,521026.3720598717,8.741,8.741,8.7334,8.7334,521026.3721
2013-10-11 15:40:00,22.84,22.84,22.78,22.78,678545.9729151818,8.7334,8.7334,8.7104,8.7104,678545.9729
2013-10-11 15:50:00,22.78,22.88,22.78,22.88,1687099.073414113,8.7104,8.7487,8.7104,8.7487,1687099.0734
2013-10-14 09:30:00,22.7,22.86,22.67,22.83,648134.9489189831,8.6798,8.741,8.6684,8.7295,648134.9489
2013-10-14 09:40:00,22.83,22.83,22.72,22.72,311237.82371109526,8.7295,8.7295,8.6875,8.6875,311237.8237
2013-10-14 09:50:00,22.72,22.77,22.69,22.77,445949.1565692564,8.6875,8.7066,8.676,8.7066,445949.1566
2013-10-14 10:00:00,22.77,22.84,22.77,22.84,327868.8524590164,8.7066,8.7334,8.7066,8.7334,327868.8525
2013-10-14 10:10:00,22.84,22.87,22.8,22.85,236398.19434545023,8.7334,8.7448,8.7181,8.7372,236398.1943
2013-10-14 10:20:00,22.85,22.88,22.84,22.88,407935.3765740081,8.7372,8.7487,8.7334,8.7487,407935.3766
2013-10-14 10:30:00,22.88,22.88,22.84,22.86,240437.15846994537,8.7487,8.7487,8.7334,8.741,240437.1585
2013-10-14 10:40:00,22.86,22.87,22.8,22.86,260394.3929674507,8.741,8.7448,8.7181,8.741,260394.393
2013-10-14 10:50:00,22.87,22.88,22.83,22.84,313851.2710857686,8.7448,8.7487,8.7295,8.7334,313851.2711
2013-10-14 11:00:00,22.83,22.87,22.81,22.85,196483.72535043955,8.7295,8.7448,8.7219,8.7372,196483.7254
2013-10-14 11:10:00,22.85,22.88,22.85,22.86,155618.91185554763,8.7372,8.7487,8.7372,8.741,155618.9119
2013-10-14 11:20:00,22.86,22.88,22.86,22.86,218816.82109764792,8.741,8.7487,8.741,8.741,218816.8211
2013-10-14 11:30:00,22.86,22.88,22.83,22.83,403896.412449513,8.741,8.7487,8.7295,8.7295,403896.4124
2013-10-14 11:40:00,22.84,22.84,22.77,22.77,476122.5944404847,8.7334,8.7334,8.7066,8.7066,476122.5944
2013-10-14 11:50:00,22.77,22.82,22.77,22.81,457828.4628177715,8.7066,8.7257,8.7066,8.7219,457828.4628
2013-10-14 12:00:00,22.81,22.86,22.8,22.83,168686.14872891424,8.7219,8.741,8.7181,8.7295,168686.1487
2013-10-14 12:10:00,22.83,22.84,22.8,22.81,163696.8401045379,8.7295,8.7334,8.7181,8.7219,163696.8401
2013-10-14 12:20:00,22.81,22.81,22.78,22.8,136136.8496079829,8.7219,8.7219,8.7104,8.7181,136136.8496
2013-10-14 12:30:00,22.8,22.84,22.8,22.83,190781.6583511523,8.7181,8.7334,8.7181,8.7295,190781.6584
2013-10-14 12:40:00,22.83,22.84,22.8,22.83,162271.3233547161,8.7295,8.7334,8.7181,8.7295,162271.3234
2013-10-14 12:50:00,22.84,22.89,22.84,22.89,171062.00997861725,8.7334,8.7525,8.7334,8.7525,171062.01
2013-10-14 13:00:00,22.89,22.9,22.87,22.88,220717.5100974104,8.7525,8.7563,8.7448,8.7487,220717.5101
2013-10-14 13:10:00,22.88,22.91,22.88,22.91,425991.92207175103,8.7487,8.7601,8.7487,8.7601,425991.9221
2013-10-14 13:20:00,22.91,22.92,22.9,22.92,95034.4499881207,8.7601,8.7639,8.7563,8.7639,95034.45
2013-10-14 13:30:00,22.92,22.95,22.92,22.95,129959.61035875505,8.7639,8.7754,8.7639,8.7754,129959.6104
2013-10-14 13:40:00,22.95,22.97,22.93,22.93,206699.9287241625,8.7754,8.7831,8.7678,8.7678,206699.9287
2013-10-14 13:50:00,22.93,22.97,22.93,22.96,164884.77072938942,8.7678,8.7831,8.7678,8.7792,164884.7707
2013-10-14 14:00:00,22.96,23.01,22.95,22.99,352102.6372059872,8.7792,8.7984,8.7754,8.7907,352102.6372
2013-10-14 14:10:00,22.98,23.03,22.96,23.02,464956.0465668805,8.7869,8.806,8.7792,8.8022,464956.0466
2013-10-14 14:20:00,23.02,23.02,23.01,23.02,295794.72558802564,8.8022,8.8022,8.7984,8.8022,295794.7256
2013-10-14 14:30:00,23.02,23.03,23.0,23.02,477310.5250653362,8.8022,8.806,8.7945,8.8022,477310.5251
2013-10-14 14:40:00,23.02,23.06,22.96,23.0,1044903.777619387,8.8022,8.8175,8.7792,8.7945,1044903.7776
2013-10-14 14:50:00,23.0,23.01,22.96,23.01,512235.68543597055,8.7945,8.7984,8.7792,8.7984,512235.6854
2013-10-14 15:00:00,23.01,23.04,22.99,23.04,216203.3737229746,8.7984,8.8098,8.7907,8.8098,216203.3737
2013-10-14 15:10:00,23.04,23.05,23.01,23.01,210501.30672368733,8.8098,8.8137,8.7984,8.7984,210501.3067
2013-10-14 15:20:00,23.01,23.04,22.99,23.04,348776.43145640293,8.7984,8.8098,8.7907,8.8098,348776.4315
2013-10-14 15:30:00,23.04,23.04,23.01,23.01,344737.4673319078,8.8098,8.8098,8.7984,8.7984,344737.4673
2013-10-14 15:40:00,23.01,23.03,22.98,22.99,692088.382038489,8.7984,8.806,8.7869,8.7907,692088.382
2013-10-14 15:50:00,23.0,23.06,22.99,23.06,1061297.2202423378,8.7945,8.8175,8.7907,8.8175,1061297.2202
2013-10-15 09:30:00,22.96,23.07,22.77,22.77,951057.2582561178,8.7792,8.8213,8.7066,8.7066,951057.2583
2013-10-15 09:40:00,22.77,22.83,22.75,22.77,775481.1119030649,8.7066,8.7295,8.6989,8.7066,775481.1119
2013-10-15 09:50:00,22.77,22.82,22.71,22.8,833452.1263958185,8.7066,8.7257,8.6837,8.7181,833452.1264
2013-10-15 10:00:00,22.79,22.8,22.73,22.79,581135.6616773581,8.7142,8.7181,8.6913,8.7142,581135.6617
2013-10-15 10:10:00,22.79,22.8,22.75,22.76,404609.17082442384,8.7142,8.7181,8.6989,8.7028,404609.1708
2013-10-15 10:20:00,22.76,22.78,22.72,22.75,541696.364932288,8.7028,8.7104,8.6875,8.6989,541696.3649
2013-10-15 10:30:00,22.75,22.77,22.67,22.68,576859.1114278926,8.6989,8.7066,8.6684,8.6722,576859.1114
2013-10-15 10:40:00,22.68,22.75,22.65,22.74,474459.4915656926,8.6722,8.6989,8.6607,8.6951,474459.4916
2013-10-15 10:50:00,22.74,22.74,22.72,22.73,314088.8572107389,8.6951,8.6951,8.6875,8.6913,314088.8572
2013-10-15 11:00:00,22.73,22.8,22.72,22.75,319553.3380850558,8.6913,8.7181,8.6875,8.6989,319553.3381
2013-10-15 11:10:00,22.75,22.84,22.74,22.84,571394.6305535757,8.6989,8.7334,8.6951,8.7334,571394.6306
2013-10-15 11:20:00,22.84,22.88,22.83,22.83,812069.3751484914,8.7334,8.7487,8.7295,8.7295,812069.3751
2013-10-15 11:30:00,22.83,22.88,22.8,22.8,257305.7733428368,8.7295,8.7487,8.7181,8.7181,257305.7733
2013-10-15 11:40:00,22.8,22.82,22.77,22.8,210976.478973628,8.7181,8.7257,8.7066,8.7181,210976.479
2013-10-15 11:50:00,22.81,22.84,22.79,22.81,364932.2879543835,8.7219,8.7334,8.7142,8.7219,364932.288
2013-10-15 12:00:00,22.81,22.81,22.77,22.77,331907.81658351154,8.7219,8.7219,8.7066,8.7066,331907.8166
2013-10-15 12:10:00,22.77,22.78,22.71,22.73,307436.44571157044,8.7066,8.7104,8.6837,8.6913,307436.4457
2013-10-15 12:20:00,22.74,22.79,22.73,22.76,433119.5058208601,8.6951,8.7142,8.6913,8.7028,433119.5058
2013-10-15 12:30:00,22.75,22.79,22.74,22.75,196246.13922546923,8.6989,8.7142,8.6951,8.6989,196246.1392
2013-10-15 12:40:00,22.75,22.79,22.74,22.78,271323.3547160846,8.6989,8.7142,8.6951,8.7104,271323.3547
2013-10-15 12:50:00,22.78,22.8,22.76,22.77,275362.3188405797,8.7104,8.7181,8.7028,8.7066,275362.3188
2013-10-15 13:00:00,22.77,22.84,22.77,22.83,549061.5348063674,8.7066,8.7334,8.7066,8.7295,549061.5348
2013-10-15 13:10:00,22.83,22.84,22.8,22.83,218341.64884770729,8.7295,8.7334,8.7181,8.7295,218341.6488
2013-10-15 13:20:00,22.83,22.84,22.8,22.8,232359.2302209551,8.7295,8.7334,8.7181,8.7181,232359.2302
2013-10-15 13:30:00,22.8,22.84,22.8,22.83,385364.6947018294,8.7181,8.7334,8.7181,8.7295,385364.6947
2013-10-15 13:40:00,22.83,22.85,22.82,22.83,293418.86433832266,8.7295,8.7372,8.7257,8.7295,293418.8643
2013-10-15 13:50:00,22.83,22.85,22.83,22.84,226181.99097172727,8.7295,8.7372,8.7295,8.7334,226181.991
2013-10-15 14:00:00,22.84,22.85,22.83,22.85,314564.0294606795,8.7334,8.7372,8.7295,8.7372,314564.0295
2013-10-15 14:10:00,22.85,22.86,22.83,22.84,324542.6467094322,8.7372,8.741,8.7295,8.7334,324542.6467
2013-10-15 14:20:00,22.84,22.86,22.82,22.83,544547.3984319316,8.7334,8.741,8.7257,8.7295,544547.3984
2013-10-15 14:30:00,22.83,22.84,22.75,22.76,490377.7619387028,8.7295,8.7334,8.6989,8.7028,490377.7619
2013-10-15 14:40:00,22.76,22.77,22.71,22.76,599904.9655500118,8.7028,8.7066,8.6837,8.7028,599904.9656
2013-10-15 14:50:00,22.76,22.79,22.73,22.76,709194.5830363507,8.7028,8.7142,8.6913,8.7028,709194.583
2013-10-15 15:00:00,22.76,22.83,22.72,22.82,603231.1712995961,8.7028,8.7295,8.6875,8.7257,603231.1713
2013-10-15 15:10:00,22.82,22.84,22.8,22.83,449275.3623188406,8.7257,8.7334,8.7181,8.7295,449275.3623
2013-10-15 15:20:00,22.83,22.83,22.8,22.82,710857.6859111428,8.7295,8.7295,8.7181,8.7257,710857.6859
2013-10-15 15:30:00,22.82,22.83,22.73,22.75,835827.9876455215,8.7257,8.7295,8.6913,8.6989,835827.9876
2013-10-15 15:40:00,22.75,22.75,22.71,22.72,695414.5877880732,8.6989,8.6989,8.6837,8.6875,695414.5878
2013-10-15 15:50:00,22.72,22.73,22.69,22.72,1620099.7861724875,8.6875,8.6913,8.676,8.6875,1620099.7862
2013-10-16 09:30:00,22.91,22.91,22.65,22.73,1259681.63459254,8.7601,8.7601,8.6607,8.6913,1259681.6346
2013-10-16 09:40:00,22.73,22.73,22.51,22.58,1809218.341648848,8.6913,8.6913,8.6072,8.6339,1809218.3416
2013-10-16 09:50:00,22.58,22.72,22.56,22.63,924447.612259444,8.6339,8.6875,8.6263,8.6531,924447.6123
2013-10-16 10:00:00,22.62,22.69,22.59,22.67,757899.7386552625,8.6492,8.676,8.6378,8.6684,757899.7387
2013-10-16 10:10:00,22.67,22.87,22.67,22.86,794963.1741506297,8.6684,8.7448,8.6684,8.741,794963.1742
2013-10-16 10:20:00,22.86,22.9,22.75,22.77,857448.325017819,8.741,8.7563,8.6989,8.7066,857448.325
2013-10-16 10:30:00,22.78,22.89,22.78,22.83,445473.98431931576,8.7104,8.7525,8.7104,8.7295,445473.9843
2013-10-16 10:40:00,22.83,22.83,22.75,22.8,474697.0776906629,8.7295,8.7295,8.6989,8.7181,474697.0777
2013-10-16 10:50:00,22.8,22.82,22.73,22.75,522927.0610596341,8.7181,8.7257,8.6913,8.6989,522927.0611
2013-10-16 11:00:00,22.75,22.78,22.67,22.77,768828.7004038964,8.6989,8.7104,8.6684,8.7066,768828.7004
2013-10-16 11:10:00,22.77,22.77,22.65,22.71,1115942.028985507,8.7066,8.7066,8.6607,8.6837,1115942.029
2013-10-16 11:20:00,22.71,22.75,22.66,22.67,759562.8415300547,8.6837,8.6989,8.6645,8.6684,759562.8415
2013-10-16 11:30:00,22.67,22.73,22.66,22.7,533143.264433357,8.6684,8.6913,8.6645,8.6798,533143.2644
2013-10-16 11:40:00,22.7,22.71,22.65,22.68,596103.587550487,8.6798,8.6837,8.6607,8.6722,596103.5876
2013-10-16 11:50:00,22.69,22.72,22.67,22.69,713708.7194107864,8.676,8.6875,8.6684,8.676,713708.7194
2013-10-16 12:00:00,22.69,22.73,22.67,22.72,462817.7714421478,8.676,8.6913,8.6684,8.6875,462817.7714
2013-10-16 12:10:00,22.72,22.75,22.7,22.73,1451651.2235685436,8.6875,8.6989,8.6798,8.6913,1451651.2236
2013-10-16 12:20:00,22.74,22.74,22.65,22.69,567118.0803041103,8.6951,8.6951,8.6607,8.676,567118.0803
2013-10-16 12:30:00,22.69,22.7,22.61,22.63,1021382.7512473272,8.676,8.6798,8.6454,8.6531,1021382.7512
2013-10-16 12:40:00,22.63,22.67,22.61,22.62,582086.0061772392,8.6531,8.6684,8.6454,8.6492,582086.0062
2013-10-16 12:50:00,22.62,22.62,22.59,22.61,623901.1641720124,8.6492,8.6492,8.6378,8.6454,623901.1642
2013-10-16 13:00:00,22.61,22.62,22.57,22.58,440959.84794488,8.6454,8.6492,8.6301,8.6339,440959.8479
2013-10-16 13:10:00,22.57,22.64,22.56,22.62,607507.7215490616,8.6301,8.6569,8.6263,8.6492,607507.7215
2013-10-16 13:20:00,22.62,22.64,22.57,22.63,1110239.96198622,8.6492,8.6569,8.6301,8.6531,1110239.962
2013-10-16 13:30:00,22.63,22.66,22.61,22.63,463768.115942029,8.6531,8.6645,8.6454,8.6531,463768.1159
2013-10-16 13:40:00,22.64,22.64,22.59,22.61,746970.7769066286,8.6569,8.6569,8.6378,8.6454,746970.7769
2013-10-16 13:50:00,22.61,22.64,22.6,22.61,310525.0653361844,8.6454,8.6569,8.6416,8.6454,310525.0653
2013-10-16 14:00:00,22.61,22.62,22.59,22.59,1544547.3984319316,8.6454,8.6492,8.6378,8.6378,1544547.3984
2013-10-16 14:10:00,22.59,22.59,22.53,22.53,787122.8320266097,8.6378,8.6378,8.6148,8.6148,787122.832
2013-10-16 14:20:00,22.53,22.59,22.52,22.52,840104.5378949869,8.6148,8.6378,8.611,8.611,840104.5379
2013-10-16 14:30:00,22.53,22.55,22.51,22.52,852934.1886433832,8.6148,8.6225,8.6072,8.611,852934.1886
2013-10-16 14:40:00,22.52,22.56,22.51,22.56,650748.3962936564,8.611,8.6263,8.6072,8.6263,650748.3963
2013-10-16 14:50:00,22.56,22.56,22.44,22.46,975766.2152530293,8.6263,8.6263,8.5804,8.5881,975766.2153
2013-10-16 15:00:00,22.46,22.47,22.4,22.41,1239486.8139700645,8.5881,8.5919,8.5651,8.5689,1239486.814
2013-10-16 15:10:00,22.41,22.54,22.4,22.53,829175.576146353,8.5689,8.6186,8.5651,8.6148,829175.5761
2013-10-16 15:20:00,22.53,22.53,22.45,22.46,1004276.5502494656,8.6148,8.6148,8.5842,8.5881,1004276.5502
2013-10-16 15:30:00,22.46,22.48,22.38,22.46,1698265.6212877168,8.5881,8.5957,8.5575,8.5881,1698265.6213
2013-10-16 15:40:00,22.46,22.54,22.43,22.53,1946305.535756712,8.5881,8.6186,8.5766,8.6148,1946305.5358
2013-10-16 15:50:00,22.53,22.56,22.5,22.51,2834402.4708957,8.6148,8.6263,8.6034,8.6072,2834402.4709
2013-10-17 09:30:00,21.15,21.49,21.14,21.39,8418864.338322641,8.0872,8.2172,8.0833,8.1789,8418864.3383
2013-10-17 09:40:00,21.38,21.64,21.38,21.53,6626752.1976716565,8.1751,8.2745,8.1751,8.2325,6626752.1977
2013-10-17 09:50:00,21.53,21.72,21.47,21.68,5597766.69042528,8.2325,8.3051,8.2095,8.2898,5597766.6904
2013-10-17 10:00:00,21.68,21.79,21.55,21.57,4783796.626277026,8.2898,8.3319,8.2401,8.2477,4783796.6263
2013-10-17 10:10:00,21.58,21.64,21.51,21.63,3442622.950819672,8.2516,8.2745,8.2248,8.2707,3442622.9508
2013-10-17 10:20:00,21.63,21.66,21.56,21.59,2391066.761701117,8.2707,8.2822,8.2439,8.2554,2391066.7617
2013-10-17 10:30:00,21.59,21.64,21.55,21.59,1565930.1496792587,8.2554,8.2745,8.2401,8.2554,1565930.1497
2013-10-17 10:40:00,21.59,21.62,21.56,21.56,1594202.8985507246,8.2554,8.2669,8.2439,8.2439,1594202.8986
2013-10-17 10:50:00,21.56,21.68,21.55,21.68,4207412.687099073,8.2439,8.2898,8.2401,8.2898,4207412.6871
2013-10-17 11:00:00,21.67,21.8,21.64,21.78,1870753.148016156,8.286,8.3357,8.2745,8.328,1870753.148
2013-10-17 11:10:00,21.78,21.8,21.71,21.71,1824423.853646947,8.328,8.3357,8.3013,8.3013,1824423.8536
2013-10-17 11:20:00,21.71,21.74,21.64,21.66,1349251.6037063436,8.3013,8.3128,8.2745,8.2822,1349251.6037
2013-10-17 11:30:00,21.66,21.71,21.65,21.68,1200522.6894749347,8.2822,8.3013,8.2783,8.2898,1200522.6895
2013-10-17 11:40:00,21.68,21.72,21.67,21.69,828225.2316464719,8.2898,8.3051,8.286,8.2936,828225.2316
2013-10-17 11:50:00,21.69,21.72,21.68,21.7,952720.36113091,8.2936,8.3051,8.2898,8.2975,952720.3611
2013-10-17 12:00:00,21.7,21.72,21.68,21.71,830838.6790211452,8.2975,8.3051,8.2898,8.3013,830838.679
2013-10-17 12:10:00,21.71,21.76,21.69,21.72,933713.4711332858,8.3013,8.3204,8.2936,8.3051,933713.4711
2013-10-17 12:20:00,21.72,21.73,21.68,21.69,1105488.239486814,8.3051,8.3089,8.2898,8.2936,1105488.2395
2013-10-17 12:30:00,21.69,21.74,21.68,21.74,624376.3364219529,8.2936,8.3128,8.2898,8.3128,624376.3364
2013-10-17 12:40:00,21.74,21.83,21.74,21.74,937990.0213827512,8.3128,8.3472,8.3128,8.3128,937990.0214
2013-10-17 12:50:00,21.74,21.75,21.71,21.75,493703.967688287,8.3128,8.3166,8.3013,8.3166,493703.9677
2013-10-17 13:00:00,21.74,21.76,21.69,21.71,944880.01900689,8.3128,8.3204,8.2936,8.3013,944880.019
2013-10-17 13:10:00,21.71,21.71,21.65,21.66,866714.1838916608,8.3013,8.3013,8.2783,8.2822,866714.1839
2013-10-17 13:20:00,21.65,21.69,21.65,21.68,806604.8942741744,8.2783,8.2936,8.2783,8.2898,806604.8943
2013-10-17 13:30:00,21.68,21.78,21.68,21.76,457828.4628177715,8.2898,8.328,8.2898,8.3204,457828.4628
2013-10-17 13:40:00,21.76,21.78,21.69,21.69,523402.2333095747,8.3204,8.328,8.2936,8.2936,523402.2333
2013-10-17 13:50:00,21.69,21.71,21.66,21.66,859349.0140175814,8.2936,8.3013,8.2822,8.2822,859349.014
2013-10-17 14:00:00,21.66,21.67,21.61,21.66,759562.8415300547,8.2822,8.286,8.263,8.2822,759562.8415
2013-10-17 14:10:00,21.66,21.68,21.61,21.67,719173.2002851034,8.2822,8.2898,8.263,8.286,719173.2003
2013-10-17 14:20:00,21.67,21.69,21.59,21.6,852221.4302684723,8.286,8.2936,8.2554,8.2592,852221.4303
2013-10-17 14:30:00,21.6,21.63,21.56,21.57,1587788.0731765265,8.2592,8.2707,8.2439,8.2477,1587788.0732
2013-10-17 14:40:00,21.57,21.59,21.55,21.56,1007127.5837491092,8.2477,8.2554,8.2401,8.2439,1007127.5837
2013-10-17 14:50:00,21.56,21.61,21.52,21.6,1081967.213114754,8.2439,8.263,8.2286,8.2592,1081967.2131
2013-10-17 15:00:00,21.6,21.65,21.58,21.63,931100.0237586126,8.2592,8.2783,8.2516,8.2707,931100.0238
2013-10-17 15:10:00,21.63,21.64,21.61,21.62,1238298.8833452126,8.2707,8.2745,8.263,8.2669,1238298.8833
2013-10-17 15:20:00,21.61,21.62,21.51,21.52,1421477.7856973154,8.263,8.2669,8.2248,8.2286,1421477.7857
2013-10-17 15:30:00,21.52,21.58,21.5,21.54,2147303.3974815872,8.2286,8.2516,8.221,8.2363,2147303.3975
2013-10-17 15:40:00,21.54,21.57,21.52,21.52,1531717.747683535,8.2363,8.2477,8.2286,8.2286,1531717.7477
2013-10-17 15:50:00,21.52,21.65,21.52,21.64,3516749.821810406,8.2286,8.2783,8.2286,8.2745,3516749.8218
2013-10-18 09:30:00,21.71,21.72,21.42,21.44,5455215.015443098,8.3013,8.3051,8.1904,8.198,5455215.0154
2013-10-18 09:40:00,21.44,21.52,21.26,21.27,2719648.372535044,8.198,8.2286,8.1292,8.133,2719648.3725
2013-10-18 09:50:00,21.27,21.33,21.24,21.26,3290567.830838679,8.133,8.156,8.1216,8.1292,3290567.8308
2013-10-18 10:00:00,21.26,21.43,21.25,21.39,2445711.5704442863,8.1292,8.1942,8.1254,8.1789,2445711.5704
2013-10-18 10:10:00,21.38,21.43,21.35,21.42,1295081.9672131147,8.1751,8.1942,8.1636,8.1904,1295081.9672
2013-10-18 10:20:00,21.42,21.49,21.42,21.47,1969113.8037538608,8.1904,8.2172,8.1904,8.2095,1969113.8038
2013-10-18 10:30:00,21.47,21.47,21.42,21.43,1900451.413637444,8.2095,8.2095,8.1904,8.1942,1900451.4136
2013-10-18 10:40:00,21.43,21.48,21.42,21.46,1463768.115942029,8.1942,8.2133,8.1904,8.2057,1463768.1159
2013-10-18 10:50:00,21.46,21.49,21.44,21.44,908766.928011404,8.2057,8.2172,8.198,8.198,908766.928
2013-10-18 11:00:00,21.44,21.46,21.42,21.44,1163934.426229508,8.198,8.2057,8.1904,8.198,1163934.4262
2013-10-18 11:10:00,21.44,21.48,21.44,21.46,1114041.3399857448,8.198,8.2133,8.198,8.2057,1114041.34
2013-10-18 11:20:00,21.46,21.47,21.44,21.47,1099548.5863625566,8.2057,8.2095,8.198,8.2095,1099548.5864
2013-10-18 11:30:00,21.47,21.48,21.41,21.47,1147303.397481587,8.2095,8.2133,8.1866,8.2095,1147303.3975
2013-10-18 11:40:00,21.47,21.47,21.42,21.42,653361.8436683298,8.2095,8.2095,8.1904,8.1904,653361.8437
2013-10-18 11:50:00,21.43,21.45,21.4,21.42,1150867.1893561415,8.1942,8.2019,8.1827,8.1904,1150867.1894
2013-10-18 12:00:00,21.42,21.45,21.4,21.42,726538.3701591827,8.1904,8.2019,8.1827,8.1904,726538.3702
2013-10-18 12:10:00,21.42,21.43,21.4,21.42,299596.1035875505,8.1904,8.1942,8.1827,8.1904,299596.1036
2013-10-18 12:20:00,21.42,21.46,21.42,21.43,578997.3865526253,8.1904,8.2057,8.1904,8.1942,578997.3866
2013-10-18 12:30:00,21.43,21.44,21.42,21.42,338560.22808268,8.1942,8.198,8.1904,8.1904,338560.2281
2013-10-18 12:40:00,21.42,21.43,21.4,21.4,445473.98431931576,8.1904,8.1942,8.1827,8.1827,445473.9843
2013-10-18 12:50:00,21.4,21.41,21.37,21.38,674507.0087906866,8.1827,8.1866,8.1713,8.1751,674507.0088
2013-10-18 13:00:00,21.38,21.38,21.36,21.38,387978.1420765027,8.1751,8.1751,8.1675,8.1751,387978.1421
2013-10-18 13:10:00,21.38,21.42,21.37,21.38,366357.8047042053,8.1751,8.1904,8.1713,8.1751,366357.8047
2013-10-18 13:20:00,21.39,21.39,21.34,21.34,576383.939177952,8.1789,8.1789,8.1598,8.1598,576383.9392
2013-10-18 13:30:00,21.34,21.38,21.34,21.34,661202.1857923497,8.1598,8.1751,8.1598,8.1598,661202.1858
2013-10-18 13:40:00,21.34,21.36,21.32,21.36,754811.1190306486,8.1598,8.1675,8.1522,8.1675,754811.119
2013-10-18 13:50:00,21.36,21.38,21.34,21.36,623901.1641720124,8.1675,8.1751,8.1598,8.1675,623901.1642
2013-10-18 14:00:00,21.35,21.36,21.31,21.35,605844.6186742694,8.1636,8.1675,8.1483,8.1636,605844.6187
2013-10-18 14:10:00,21.36,21.5,21.33,21.48,2140413.3998574484,8.1675,8.221,8.156,8.2133,2140413.3999
2013-10-18 14:20:00,21.48,22.04,21.47,22.03,6556189.118555477,8.2133,8.4275,8.2095,8.4236,6556189.1186
2013-10-18 14:30:00,22.04,22.07,21.87,21.98,5818959.37277263,8.4275,8.4389,8.3625,8.4045,5818959.3728
2013-10-18 14:40:00,21.98,22.17,21.94,22.07,3873841.76764077,8.4045,8.4772,8.3892,8.4389,3873841.7676
2013-10-18 14:50:00,22.06,22.12,21.99,22.05,2640769.779044904,8.4351,8.4581,8.4083,8.4313,2640769.779
2013-10-18 15:00:00,22.05,22.14,22.02,22.05,1629365.6450463294,8.4313,8.4657,8.4198,8.4313,1629365.645
2013-10-18 15:10:00,22.05,22.05,21.98,22.05,1834164.884770729,8.4313,8.4313,8.4045,8.4313,1834164.8848
2013-10-18 15:20:00,22.05,22.06,22.0,22.0,1064861.0121168925,8.4313,8.4351,8.4122,8.4122,1064861.0121
2013-10-18 15:30:00,22.0,22.1,21.95,22.01,2217153.718222856,8.4122,8.4504,8.393,8.416,2217153.7182
2013-10-18 15:40:00,22.01,22.06,21.98,21.98,1887621.762889048,8.416,8.4351,8.4045,8.4045,1887621.7629
2013-10-18 15:50:00,21.98,21.99,21.95,21.97,3665478.736041815,8.4045,8.4083,8.393,8.4007,3665478.736
2013-10-21 09:30:00,22.06,22.1,21.9,22.0,1859349.0140175808,8.4351,8.4504,8.3739,8.4122,1859349.014
2013-10-21 09:40:00,22.0,22.03,21.9,22.03,1371822.285578522,8.4122,8.4236,8.3739,8.4236,1371822.2856
2013-10-21 09:50:00,22.03,22.14,22.01,22.04,1345212.6395818484,8.4236,8.4657,8.416,8.4275,1345212.6396
2013-10-21 10:00:00,22.04,22.04,21.92,21.95,1838679.0211451647,8.4275,8.4275,8.3816,8.393,1838679.0211
2013-10-21 10:10:00,21.95,21.98,21.84,21.86,1510097.410311238,8.393,8.4045,8.351,8.3586,1510097.4103
2013-10-21 10:20:00,21.86,21.88,21.81,21.81,897600.3801378,8.3586,8.3663,8.3395,8.3395,897600.3801
2013-10-21 10:30:00,21.82,21.89,21.79,21.87,822523.1646471847,8.3433,8.3701,8.3319,8.3625,822523.1646
2013-10-21 10:40:00,21.88,21.88,21.81,21.84,732002.8510334997,8.3663,8.3663,8.3395,8.351,732002.851
2013-10-21 10:50:00,21.84,21.91,21.82,21.9,675932.5255405084,8.351,8.3778,8.3433,8.3739,675932.5255
2013-10-21 11:00:00,21.9,21.92,21.87,21.89,507483.9629365645,8.3739,8.3816,8.3625,8.3701,507483.9629
2013-10-21 11:10:00,21.89,21.89,21.87,21.87,594915.6569256355,8.3701,8.3701,8.3625,8.3625,594915.6569
2013-10-21 11:20:00,21.87,21.92,21.87,21.9,789736.279401283,8.3625,8.3816,8.3625,8.3739,789736.2794
2013-10-21 11:30:00,21.9,21.9,21.89,21.89,436208.125445474,8.3739,8.3739,8.3701,8.3701,436208.1254
2013-10-21 11:40:00,21.89,21.9,21.87,21.89,632691.8507959135,8.3701,8.3739,8.3625,8.3701,632691.8508
2013-10-21 11:50:00,21.89,21.9,21.89,21.9,393917.7952007603,8.3701,8.3739,8.3701,8.3739,393917.7952
2013-10-21 12:00:00,21.89,21.94,21.89,21.94,507959.1351865051,8.3701,8.3892,8.3701,8.3892,507959.1352
2013-10-21 12:10:00,21.94,21.95,21.9,21.9,469232.59681634593,8.3892,8.393,8.3739,8.3739,469232.5968
2013-10-21 12:20:00,21.9,21.91,21.9,21.9,418389.1660727013,8.3739,8.3778,8.3739,8.3739,418389.1661
2013-10-21 12:30:00,21.9,21.91,21.88,21.9,463055.3575671181,8.3739,8.3778,8.3663,8.3739,463055.3576
2013-10-21 12:40:00,21.9,21.91,21.9,21.9,294369.20883820386,8.3739,8.3778,8.3739,8.3739,294369.2088
2013-10-21 12:50:00,21.9,21.91,21.9,21.91,270135.42409123306,8.3739,8.3778,8.3739,8.3778,270135.4241
2013-10-21 13:00:00,21.91,21.91,21.88,21.89,851033.4996436208,8.3778,8.3778,8.3663,8.3701,851033.4996
2013-10-21 13:10:00,21.89,21.9,21.87,21.9,356854.3597053932,8.3701,8.3739,8.3625,8.3739,356854.3597
2013-10-21 13:20:00,21.9,21.9,21.88,21.89,223806.12972202423,8.3739,8.3739,8.3663,8.3701,223806.1297
2013-10-21 13:30:00,21.89,21.9,21.89,21.89,376098.8358279877,8.3701,8.3739,8.3701,8.3701,376098.8358
2013-10-21 13:40:00,21.89,21.9,21.88,21.89,605607.0325492992,8.3701,8.3739,8.3663,8.3701,605607.0325
2013-10-21 13:50:00,21.89,21.89,21.86,21.86,545497.7429318128,8.3701,8.3701,8.3586,8.3586,545497.7429
2013-10-21 14:00:00,21.86,21.87,21.83,21.84,706818.7217866477,8.3586,8.3625,8.3472,8.351,706818.7218
2013-10-21 14:10:00,21.84,21.84,21.82,21.82,635542.8842955572,8.351,8.351,8.3433,8.3433,635542.8843
2013-10-21 14:20:00,21.82,21.82,21.76,21.79,979567.593252554,8.3433,8.3433,8.3204,8.3319,979567.5933
2013-10-21 14:30:00,21.79,21.79,21.72,21.72,1185792.349726776,8.3319,8.3319,8.3051,8.3051,1185792.3497
2013-10-21 14:40:00,21.72,21.78,21.72,21.75,875742.4566405322,8.3051,8.328,8.3051,8.3166,875742.4566
2013-10-21 14:50:00,21.74,21.76,21.74,21.74,789023.5210263721,8.3128,8.3204,8.3128,8.3128,789023.521
2013-10-21 15:00:00,21.74,21.76,21.74,21.74,675694.9394155381,8.3128,8.3204,8.3128,8.3128,675694.9394
2013-10-21 15:10:00,21.74,21.8,21.74,21.8,586362.5564267047,8.3128,8.3357,8.3128,8.3357,586362.5564
2013-10-21 15:20:00,21.8,21.82,21.79,21.8,799714.8966500356,8.3357,8.3433,8.3319,8.3357,799714.8967
2013-10-21 15:30:00,21.81,21.81,21.78,21.79,618199.0971727251,8.3395,8.3395,8.328,8.3319,618199.0972
2013-10-21 15:40:00,21.8,21.83,21.78,21.82,1245188.8809693514,8.3357,8.3472,8.328,8.3433,1245188.881
2013-10-21 15:50:00,21.82,21.87,21.82,21.87,2747921.12140651,8.3433,8.3625,8.3433,8.3625,2747921.1214
2013-10-22 09:30:00,22.02,22.04,21.89,21.97,1346162.9840817295,8.4198,8.4275,8.3701,8.4007,1346162.9841
2013-10-22 09:40:00,21.96,21.96,21.84,21.87,1011879.3062485151,8.3969,8.3969,8.351,8.3625,1011879.3062
2013-10-22 09:50:00,21.87,21.87,21.83,21.86,832501.7818959373,8.3625,8.3625,8.3472,8.3586,832501.7819
2013-10-22 10:00:00,21.85,21.92,21.85,21.91,715846.9945355192,8.3548,8.3816,8.3548,8.3778,715846.9945
2013-10-22 10:10:00,21.91,21.93,21.9,21.92,591114.2789261107,8.3778,8.3854,8.3739,8.3816,591114.2789
2013-10-22 10:20:00,21.92,21.98,21.92,21.95,796863.8631503921,8.3816,8.4045,8.3816,8.393,796863.8632
2013-10-22 10:30:00,21.95,21.96,21.92,21.93,596341.1736754574,8.393,8.3969,8.3816,8.3854,596341.1737
2013-10-22 10:40:00,21.92,21.93,21.71,21.72,942741.7438821573,8.3816,8.3854,8.3013,8.3051,942741.7439
2013-10-22 10:50:00,21.71,21.89,21.71,21.88,995723.4497505346,8.3013,8.3701,8.3013,8.3663,995723.4498
2013-10-22 11:00:00,21.88,21.9,21.8,21.82,317652.6490852934,8.3663,8.3739,8.3357,8.3433,317652.6491
2013-10-22 11:10:00,21.83,21.87,21.8,21.86,326443.3357091946,8.3472,8.3625,8.3357,8.3586,326443.3357
2013-10-22 11:20:00,21.86,21.86,21.79,21.85,269422.6657163222,8.3586,8.3586,8.3319,8.3548,269422.6657
2013-10-22 11:30:00,21.85,21.88,21.8,21.83,460204.32406747446,8.3548,8.3663,8.3357,8.3472,460204.3241
2013-10-22 11:40:00,21.83,21.87,21.82,21.86,339035.4003326206,8.3472,8.3625,8.3433,8.3586,339035.4003
2013-10-22 11:50:00,21.86,21.9,21.86,21.9,370159.1827037301,8.3586,8.3739,8.3586,8.3739,370159.1827
2013-10-22 12:00:00,21.9,21.93,21.86,21.93,403421.2401995724,8.3739,8.3854,8.3586,8.3854,403421.2402
2013-10-22 12:10:00,21.93,21.93,21.88,21.91,249465.43121881684,8.3854,8.3854,8.3663,8.3778,249465.4312
2013-10-22 12:20:00,21.91,21.93,21.88,21.88,225231.6464718461,8.3778,8.3854,8.3663,8.3663,225231.6465
2013-10-22 12:30:00,21.88,21.89,21.83,21.84,334758.85008315515,8.3663,8.3701,8.3472,8.351,334758.8501
2013-10-22 12:40:00,21.84,21.87,21.83,21.85,235447.84984556903,8.351,8.3625,8.3472,8.3548,235447.8498
2013-10-22 12:50:00,21.85,21.89,21.84,21.88,205987.1703492516,8.3548,8.3701,8.351,8.3663,205987.1703
2013-10-22 13:00:00,21.88,21.89,21.86,21.87,253741.98146828223,8.3663,8.3701,8.3586,8.3625,253741.9815
2013-10-22 13:10:00,21.86,21.88,21.85,21.88,222143.02684723213,8.3586,8.3663,8.3548,8.3663,222143.0268
2013-10-22 13:20:00,21.88,21.89,21.86,21.86,251366.12021857925,8.3663,8.3701,8.3586,8.3586,251366.1202
2013-10-22 13:30:00,21.86,21.86,21.81,21.86,475172.2499406035,8.3586,8.3586,8.3395,8.3586,475172.2499
2013-10-22 13:40:00,21.86,21.87,21.84,21.85,401045.37894986937,8.3586,8.3625,8.351,8.3548,401045.3789
2013-10-22 13:50:00,21.85,21.85,21.84,21.85,437396.0560703255,8.3548,8.3548,8.351,8.3548,437396.0561
2013-10-22 14:00:00,21.85,21.87,21.84,21.87,231646.4718460442,8.3548,8.3625,8.351,8.3625,231646.4718
2013-10-22 14:10:00,21.87,21.92,21.86,21.89,475172.2499406035,8.3625,8.3816,8.3586,8.3701,475172.2499
2013-10-22 14:20:00,21.89,21.89,21.82,21.85,436445.7115704443,8.3701,8.3701,8.3433,8.3548,436445.7116
2013-10-22 14:30:00,21.85,21.85,21.81,21.84,729626.9897837966,8.3548,8.3548,8.3395,8.351,729626.9898
2013-10-22 14:40:00,21.84,21.9,21.83,21.86,1352577.8094559277,8.351,8.3739,8.3472,8.3586,1352577.8095
2013-10-22 14:50:00,21.86,21.89,21.85,21.86,407222.6181990972,8.3586,8.3701,8.3548,8.3586,407222.6182
2013-10-22 15:00:00,21.86,21.92,21.86,21.92,491565.6925635543,8.3586,8.3816,8.3586,8.3816,491565.6926
2013-10-22 15:10:00,21.92,21.92,21.88,21.92,629128.058921359,8.3816,8.3816,8.3663,8.3816,629128.0589
2013-10-22 15:20:00,21.92,21.94,21.9,21.9,385839.86695177,8.3816,8.3892,8.3739,8.3739,385839.867
2013-10-22 15:30:00,21.9,21.91,21.84,21.85,557852.2214302685,8.3739,8.3778,8.351,8.3548,557852.2214
2013-10-22 15:40:00,21.85,21.87,21.81,21.82,763126.6334046092,8.3548,8.3625,8.3395,8.3433,763126.6334
2013-10-22 15:50:00,21.82,21.84,21.79,21.81,2112615.823235923,8.3433,8.351,8.3319,8.3395,2112615.8232
2013-10-23 09:30:00,21.8,21.95,21.74,21.93,1451888.809693514,8.3357,8.393,8.3128,8.3854,1451888.8097
2013-10-23 09:40:00,21.92,22.0,21.91,21.98,1022333.0957472085,8.3816,8.4122,8.3778,8.4045,1022333.0957
2013-10-23 09:50:00,21.98,21.99,21.88,21.9,490377.7619387028,8.4045,8.4083,8.3663,8.3739,490377.7619
2013-10-23 10:00:00,21.9,21.98,21.85,21.96,787835.5904015206,8.3739,8.4045,8.3548,8.3969,787835.5904
2013-10-23 10:10:00,21.96,22.0,21.93,21.97,683297.6954145879,8.3969,8.4122,8.3854,8.4007,683297.6954
2013-10-23 10:20:00,21.97,21.98,21.9,21.95,451888.8096935139,8.4007,8.4045,8.3739,8.393,451888.8097
2013-10-23 10:30:00,21.95,21.98,21.91,21.97,650510.8101686862,8.393,8.4045,8.3778,8.4007,650510.8102
2013-10-23 10:40:00,21.97,21.98,21.92,21.93,488001.9006889998,8.4007,8.4045,8.3816,8.3854,488001.9007
2013-10-23 10:50:00,21.94,21.94,21.79,21.85,688762.1762889047,8.3892,8.3892,8.3319,8.3548,688762.1763
2013-10-23 11:00:00,21.85,21.89,21.84,21.85,469470.1829413162,8.3548,8.3701,8.351,8.3548,469470.1829
2013-10-23 11:10:00,21.85,21.85,21.79,21.82,381563.3167023046,8.3548,8.3548,8.3319,8.3433,381563.3167
2013-10-23 11:20:00,21.82,21.9,21.82,21.87,503920.17106201,8.3433,8.3739,8.3433,8.3625,503920.1711
2013-10-23 11:30:00,21.87,21.91,21.87,21.88,465906.3910667617,8.3625,8.3778,8.3625,8.3663,465906.3911
2013-10-23 11:40:00,21.88,21.89,21.84,21.86,253029.2230933713,8.3663,8.3701,8.351,8.3586,253029.2231
2013-10-23 11:50:00,21.86,21.87,21.82,21.83,267759.5628415301,8.3586,8.3625,8.3433,8.3472,267759.5628
2013-10-23 12:00:00,21.83,21.84,21.78,21.78,384414.3502019482,8.3472,8.351,8.328,8.328,384414.3502
2013-10-23 12:10:00,21.77,21.79,21.76,21.77,212639.5818484201,8.3242,8.3319,8.3204,8.3242,212639.5818
2013-10-23 12:20:00,21.77,21.8,21.73,21.74,611784.271798527,8.3242,8.3357,8.3089,8.3128,611784.2718
2013-10-23 12:30:00,21.74,21.77,21.73,21.74,186980.28035162747,8.3128,8.3242,8.3089,8.3128,186980.2804
2013-10-23 12:40:00,21.74,21.76,21.72,21.76,255880.256593015,8.3128,8.3204,8.3051,8.3204,255880.2566
2013-10-23 12:50:00,21.77,21.81,21.76,21.8,180803.0411023996,8.3242,8.3395,8.3204,8.3357,180803.0411
2013-10-23 13:00:00,21.8,21.82,21.78,21.8,171537.18222855785,8.3357,8.3433,8.328,8.3357,171537.1822
2013-10-23 13:10:00,21.79,21.81,21.77,21.81,229270.6105963412,8.3319,8.3395,8.3242,8.3395,229270.6106
2013-10-23 13:20:00,21.81,21.88,21.8,21.84,428605.3694464244,8.3395,8.3663,8.3357,8.351,428605.3694
2013-10-23 13:30:00,21.84,21.85,21.8,21.82,308386.79021145165,8.351,8.3548,8.3357,8.3433,308386.7902
2013-10-23 13:40:00,21.82,21.82,21.76,21.77,370634.3549536707,8.3433,8.3433,8.3204,8.3242,370634.355
2013-10-23 13:50:00,21.77,21.78,21.74,21.74,329531.9553338085,8.3242,8.328,8.3128,8.3128,329531.9553
2013-10-23 14:00:00,21.74,21.74,21.71,21.71,415538.1325730577,8.3128,8.3128,8.3013,8.3013,415538.1326
2013-10-23 14:10:00,21.71,21.74,21.71,21.71,346638.15633167024,8.3013,8.3128,8.3013,8.3013,346638.1563
2013-10-23 14:20:00,21.71,21.73,21.71,21.73,313376.098835828,8.3013,8.3089,8.3013,8.3089,313376.0988
2013-10-23 14:30:00,21.72,21.76,21.72,21.75,281777.14421477786,8.3051,8.3204,8.3051,8.3166,281777.1442
2013-10-23 14:40:00,21.75,21.78,21.74,21.77,302922.3093371347,8.3166,8.328,8.3128,8.3242,302922.3093
2013-10-23 14:50:00,21.77,21.8,21.76,21.79,379662.6277025422,8.3242,8.3357,8.3204,8.3319,379662.6277
2013-10-23 15:00:00,21.79,21.79,21.75,21.76,470658.11356616777,8.3319,8.3319,8.3166,8.3204,470658.1136
2013-10-23 15:10:00,21.76,21.77,21.73,21.73,436208.125445474,8.3204,8.3242,8.3089,8.3089,436208.1254
2013-10-23 15:20:00,21.73,21.76,21.72,21.74,632454.2646709433,8.3089,8.3204,8.3051,8.3128,632454.2647
2013-10-23 15:30:00,21.75,21.77,21.73,21.76,554050.8434307437,8.3166,8.3242,8.3089,8.3204,554050.8434
2013-10-23 15:40:00,21.76,21.78,21.74,21.74,582798.7645521502,8.3204,8.328,8.3128,8.3128,582798.7646
2013-10-23 15:50:00,21.75,21.78,21.74,21.78,1301259.2064623423,8.3166,8.328,8.3128,8.328,1301259.2065
2013-10-24 09:30:00,21.91,21.97,21.83,21.85,1207887.859349014,8.3778,8.4007,8.3472,8.3548,1207887.8593
2013-10-24 09:40:00,21.85,21.9,21.82,21.84,1034449.9881206938,8.3548,8.3739,8.3433,8.351,1034449.9881
2013-10-24 09:50:00,21.84,21.87,21.84,21.87,868852.4590163935,8.351,8.3625,8.351,8.3625,868852.459
2013-10-24 10:00:00,21.87,21.87,21.84,21.84,499168.448562604,8.3625,8.3625,8.351,8.351,499168.4486
2013-10-24 10:10:00,21.84,21.88,21.84,21.88,667617.0111665479,8.351,8.3663,8.351,8.3663,667617.0112
2013-10-24 10:20:00,21.88,21.95,21.88,21.93,794488.001900689,8.3663,8.393,8.3663,8.3854,794488.0019
2013-10-24 10:30:00,21.93,22.01,21.89,22.0,594678.0708006653,8.3854,8.416,8.3701,8.4122,594678.0708
2013-10-24 10:40:00,22.01,22.01,21.95,21.96,348538.84533143265,8.416,8.416,8.393,8.3969,348538.8453
2013-10-24 10:50:00,21.97,22.01,21.96,22.01,369921.5965787598,8.4007,8.416,8.3969,8.416,369921.5966
2013-10-24 11:00:00,22.01,22.03,21.98,22.0,421240.199572345,8.416,8.4236,8.4045,8.4122,421240.1996
2013-10-24 11:10:00,22.0,22.0,21.92,21.94,384414.3502019482,8.4122,8.4122,8.3816,8.3892,384414.3502
2013-10-24 11:20:00,21.94,22.02,21.94,22.02,387740.5559515325,8.3892,8.4198,8.3892,8.4198,387740.556
2013-10-24 11:30:00,22.01,22.03,21.99,22.0,249940.60346875744,8.416,8.4236,8.4083,8.4122,249940.6035
2013-10-24 11:40:00,22.0,22.03,22.0,22.03,304822.9983368971,8.4122,8.4236,8.4122,8.4236,304822.9983
2013-10-24 11:50:00,22.03,22.04,21.99,21.99,239249.22784509385,8.4236,8.4275,8.4083,8.4083,239249.2278
2013-10-24 12:00:00,21.99,22.03,21.99,22.03,260394.3929674507,8.4083,8.4236,8.4083,8.4236,260394.393
2013-10-24 12:10:00,22.03,22.06,22.03,22.03,261344.737467332,8.4236,8.4351,8.4236,8.4236,261344.7375
2013-10-24 12:20:00,22.03,22.06,22.03,22.04,239961.9862200048,8.4236,8.4351,8.4236,8.4275,239961.9862
2013-10-24 12:30:00,22.03,22.04,22.0,22.0,263720.5987170349,8.4236,8.4275,8.4122,8.4122,263720.5987
2013-10-24 12:40:00,22.0,22.02,21.99,22.01,186980.28035162747,8.4122,8.4198,8.4083,8.416,186980.2804
2013-10-24 12:50:00,22.01,22.03,22.01,22.03,229983.3689712521,8.416,8.4236,8.416,8.4236,229983.369
2013-10-24 13:00:00,22.03,22.03,22.01,22.01,358279.87645521504,8.4236,8.4236,8.416,8.416,358279.8765
2013-10-24 13:10:00,22.01,22.02,21.92,21.95,523402.2333095747,8.416,8.4198,8.3816,8.393,523402.2333
2013-10-24 13:20:00,21.95,22.0,21.95,21.98,545260.1568068425,8.393,8.4122,8.393,8.4045,545260.1568
2013-10-24 13:30:00,21.98,21.99,21.96,21.97,665716.3221667855,8.4045,8.4083,8.3969,8.4007,665716.3222
2013-10-24 13:40:00,21.98,22.01,21.97,22.01,169636.49322879544,8.4045,8.416,8.4007,8.416,169636.4932
2013-10-24 13:50:00,22.0,22.0,21.98,21.99,147065.8113566168,8.4122,8.4122,8.4045,8.4083,147065.8114
2013-10-24 14:00:00,21.99,22.0,21.98,21.99,530529.8170586838,8.4083,8.4122,8.4045,8.4083,530529.8171
2013-10-24 14:10:00,21.99,22.03,21.99,22.03,323354.7160845807,8.4083,8.4236,8.4083,8.4236,323354.7161
2013-10-24 14:20:00,22.02,22.03,22.02,22.03,233547.16084580665,8.4198,8.4236,8.4198,8.4236,233547.1608
2013-10-24 14:30:00,22.02,22.05,22.01,22.03,236873.36659539083,8.4198,8.4313,8.416,8.4236,236873.3666
2013-10-24 14:40:00,22.03,22.06,22.03,22.04,277975.76621525304,8.4236,8.4351,8.4236,8.4275,277975.7662
2013-10-24 14:50:00,22.04,22.06,22.03,22.06,324542.6467094322,8.4275,8.4351,8.4236,8.4351,324542.6467
2013-10-24 15:00:00,22.06,22.1,22.05,22.06,945592.7773818008,8.4351,8.4504,8.4313,8.4351,945592.7774
2013-10-24 15:10:00,22.06,22.1,22.04,22.09,973152.767878356,8.4351,8.4504,8.4275,8.4466,973152.7679
2013-10-24 15:20:00,22.09,22.09,22.06,22.06,391541.93395105726,8.4466,8.4466,8.4351,8.4351,391541.934
2013-10-24 15:30:00,22.06,22.07,22.01,22.01,1106438.5839866952,8.4351,8.4389,8.416,8.416,1106438.584
2013-10-24 15:40:00,22.01,22.04,22.01,22.03,1188405.7971014492,8.416,8.4275,8.416,8.4236,1188405.7971
2013-10-24 15:50:00,22.03,22.04,21.99,22.03,2488477.0729389405,8.4236,8.4275,8.4083,8.4236,2488477.0729
2013-10-25 09:30:00,22.14,22.27,21.9,21.9,2419339.5105725825,8.4657,8.5154,8.3739,8.3739,2419339.5106
2013-10-25 09:40:00,21.9,21.97,21.81,21.82,2029935.851746258,8.3739,8.4007,8.3395,8.3433,2029935.8517
2013-10-25 09:50:00,21.82,21.86,21.78,21.81,2951770.0166310286,8.3433,8.3586,8.328,8.3395,2951770.0166
2013-10-25 10:00:00,21.81,21.86,21.78,21.79,1019482.0622475648,8.3395,8.3586,8.328,8.3319,1019482.0622
2013-10-25 10:10:00,21.79,21.8,21.74,21.76,1189831.313851271,8.3319,8.3357,8.3128,8.3204,1189831.3139
2013-10-25 10:20:00,21.76,21.76,21.6,21.61,1399857.448325018,8.3204,8.3204,8.2592,8.263,1399857.4483
2013-10-25 10:30:00,21.61,21.62,21.49,21.55,2635542.884295557,8.263,8.2669,8.2172,8.2401,2635542.8843
2013-10-25 10:40:00,21.55,21.65,21.55,21.6,997148.9665003564,8.2401,8.2783,8.2401,8.2592,997148.9665
2013-10-25 10:50:00,21.6,21.63,21.55,21.63,986457.5908766928,8.2592,8.2707,8.2401,8.2707,986457.5909
2013-10-25 11:00:00,21.63,21.63,21.54,21.55,672606.3197909242,8.2707,8.2707,8.2363,8.2401,672606.3198
2013-10-25 11:10:00,21.55,21.64,21.55,21.63,524352.5778094559,8.2401,8.2745,8.2401,8.2707,524352.5778
2013-10-25 11:20:00,21.63,21.66,21.61,21.66,420289.8550724638,8.2707,8.2822,8.263,8.2822,420289.8551
2013-10-25 11:30:00,21.66,21.71,21.65,21.68,641482.5374198147,8.2822,8.3013,8.2783,8.2898,641482.5374
2013-10-25 11:40:00,21.68,21.71,21.63,21.63,454027.0848182466,8.2898,8.3013,8.2707,8.2707,454027.0848
2013-10-25 11:50:00,21.63,21.63,21.58,21.58,640057.0206699929,8.2707,8.2707,8.2516,8.2516,640057.0207
2013-10-25 12:00:00,21.58,21.59,21.53,21.53,1170586.8377286766,8.2516,8.2554,8.2325,8.2325,1170586.8377
2013-10-25 12:10:00,21.52,21.54,21.5,21.52,569256.355428843,8.2286,8.2363,8.221,8.2286,569256.3554
2013-10-25 12:20:00,21.52,21.57,21.52,21.57,518175.3385602281,8.2286,8.2477,8.2286,8.2477,518175.3386
2013-10-25 12:30:00,21.57,21.57,21.53,21.53,428367.783321454,8.2477,8.2477,8.2325,8.2325,428367.7833
2013-10-25 12:40:00,21.53,21.6,21.53,21.6,394392.9674507009,8.2325,8.2592,8.2325,8.2592,394392.9675
2013-10-25 12:50:00,21.6,21.64,21.6,21.64,280826.79971489665,8.2592,8.2745,8.2592,8.2745,280826.7997
2013-10-25 13:00:00,21.63,21.66,21.62,21.63,287479.2112140651,8.2707,8.2822,8.2669,8.2707,287479.2112
2013-10-25 13:10:00,21.63,21.66,21.62,21.66,1111903.0648610122,8.2707,8.2822,8.2669,8.2822,1111903.0649
2013-10-25 13:20:00,21.66,21.66,21.63,21.66,372059.8717034925,8.2822,8.2822,8.2707,8.2822,372059.8717
2013-10-25 13:30:00,21.66,21.68,21.64,21.66,259444.0484675695,8.2822,8.2898,8.2745,8.2822,259444.0485
2013-10-25 13:40:00,21.66,21.67,21.64,21.64,330007.1275837491,8.2822,8.286,8.2745,8.2745,330007.1276
2013-10-25 13:50:00,21.63,21.64,21.59,21.63,653124.2575433595,8.2707,8.2745,8.2554,8.2707,653124.2575
2013-10-25 14:00:00,21.63,21.73,21.63,21.73,960085.5310049892,8.2707,8.3089,8.2707,8.3089,960085.531
2013-10-25 14:10:00,21.73,21.76,21.69,21.76,593014.9679258731,8.3089,8.3204,8.2936,8.3204,593014.9679
2013-10-25 14:20:00,21.76,21.76,21.73,21.76,425041.5775718698,8.3204,8.3204,8.3089,8.3204,425041.5776
2013-10-25 14:30:00,21.76,21.77,21.75,21.76,457115.70444286056,8.3204,8.3242,8.3166,8.3204,457115.7044
2013-10-25 14:40:00,21.76,21.8,21.76,21.79,530767.4031836541,8.3204,8.3357,8.3204,8.3319,530767.4032
2013-10-25 14:50:00,21.79,21.8,21.76,21.79,318365.4074602043,8.3319,8.3357,8.3204,8.3319,318365.4075
2013-10-25 15:00:00,21.79,21.79,21.7,21.71,581135.6616773581,8.3319,8.3319,8.2975,8.3013,581135.6617
2013-10-25 15:10:00,21.71,21.72,21.69,21.72,718935.6141601331,8.3013,8.3051,8.2936,8.3051,718935.6142
2013-10-25 15:20:00,21.72,21.72,21.68,21.69,705868.3772867664,8.3051,8.3051,8.2898,8.2936,705868.3773
2013-10-25 15:30:00,21.69,21.71,21.67,21.68,710857.6859111428,8.2936,8.3013,8.286,8.2898,710857.6859
2013-10-25 15:40:00,21.68,21.7,21.66,21.68,1351152.292706106,8.2898,8.2975,8.2822,8.2898,1351152.2927
2013-10-25 15:50:00,21.68,21.74,21.68,21.74,2618674.2694226657,8.2898,8.3128,8.2898,8.3128,2618674.2694
2013-10-28 09:30:00,21.78,21.89,21.77,21.83,858873.8417676408,8.328,8.3701,8.3242,8.3472,858873.8418
2013-10-28 09:40:00,21.82,21.87,21.81,21.84,1133048.229983369,8.3433,8.3625,8.3395,8.351,1133048.23
2013-10-28 09:50:00,21.84,21.89,21.79,21.84,807317.6526490853,8.351,8.3701,8.3319,8.351,807317.6526
2013-10-28 10:00:00,21.84,21.85,21.8,21.84,395580.8980755524,8.351,8.3548,8.3357,8.351,395580.8981
2013-10-28 10:10:00,21.84,21.88,21.84,21.84,518888.096935139,8.351,8.3663,8.351,8.351,518888.0969
2013-10-28 10:20:00,21.84,21.86,21.78,21.78,554763.6018056546,8.351,8.3586,8.328,8.328,554763.6018
2013-10-28 10:30:00,21.79,21.79,21.72,21.78,418864.338322642,8.3319,8.3319,8.3051,8.328,418864.3383
2013-10-28 10:40:00,21.77,21.84,21.74,21.8,615585.6497980518,8.3242,8.351,8.3128,8.3357,615585.6498
2013-10-28 10:50:00,21.8,21.8,21.74,21.77,461154.66856735566,8.3357,8.3357,8.3128,8.3242,461154.6686
2013-10-28 11:00:00,21.77,21.77,21.71,21.71,435970.5393205037,8.3242,8.3242,8.3013,8.3013,435970.5393
2013-10-28 11:10:00,21.72,21.72,21.66,21.68,441197.4340698503,8.3051,8.3051,8.2822,8.2898,441197.4341
2013-10-28 11:20:00,21.68,21.75,21.67,21.74,429555.7139463056,8.2898,8.3166,8.286,8.3128,429555.7139
2013-10-28 11:30:00,21.74,21.76,21.72,21.75,319553.3380850558,8.3128,8.3204,8.3051,8.3166,319553.3381
2013-10-28 11:40:00,21.75,21.76,21.7,21.71,410548.8239486814,8.3166,8.3204,8.2975,8.3013,410548.8239
2013-10-28 11:50:00,21.7,21.75,21.7,21.73,373010.21620337374,8.2975,8.3166,8.2975,8.3089,373010.2162
2013-10-28 12:00:00,21.73,21.76,21.72,21.76,462342.5991922072,8.3089,8.3204,8.3051,8.3204,462342.5992
2013-10-28 12:10:00,21.76,21.8,21.74,21.75,386552.62532668095,8.3204,8.3357,8.3128,8.3166,386552.6253
2013-10-28 12:20:00,21.75,21.82,21.75,21.79,298170.5868377287,8.3166,8.3433,8.3166,8.3319,298170.5868
2013-10-28 12:30:00,21.8,21.86,21.79,21.86,422190.5440722262,8.3357,8.3586,8.3319,8.3586,422190.5441
2013-10-28 12:40:00,21.86,21.92,21.86,21.9,442622.95081967214,8.3586,8.3816,8.3586,8.3739,442622.9508
2013-10-28 12:50:00,21.9,21.95,21.9,21.92,446661.9149441673,8.3739,8.393,8.3739,8.3816,446661.9149
2013-10-28 13:00:00,21.92,21.98,21.9,21.97,371347.1133285816,8.3816,8.4045,8.3739,8.4007,371347.1133
2013-10-28 13:10:00,21.98,22.0,21.9,21.91,480636.7308149205,8.4045,8.4122,8.3739,8.3778,480636.7308
2013-10-28 13:20:00,21.91,21.97,21.9,21.96,298645.7590876693,8.3778,8.4007,8.3739,8.3969,298645.7591
2013-10-28 13:30:00,21.96,21.97,21.93,21.97,240674.74459491565,8.3969,8.4007,8.3854,8.4007,240674.7446
2013-10-28 13:40:00,21.97,21.99,21.97,21.98,232596.8163459254,8.4007,8.4083,8.4007,8.4045,232596.8163
2013-10-28 13:50:00,21.98,22.0,21.95,21.97,304822.9983368971,8.4045,8.4122,8.393,8.4007,304822.9983
2013-10-28 14:00:00,21.97,21.97,21.9,21.91,287004.0389641245,8.4007,8.4007,8.3739,8.3778,287004.039
2013-10-28 14:10:00,21.91,21.94,21.91,21.92,186029.93585174627,8.3778,8.3892,8.3778,8.3816,186029.9359
2013-10-28 14:20:00,21.92,21.95,21.92,21.92,389403.65882632456,8.3816,8.393,8.3816,8.3816,389403.6588
2013-10-28 14:30:00,21.92,21.95,21.92,21.93,205036.8258493704,8.3816,8.393,8.3816,8.3854,205036.8258
2013-10-28 14:40:00,21.93,21.93,21.91,21.92,274411.9743406985,8.3854,8.3854,8.3778,8.3816,274411.9743
2013-10-28 14:50:00,21.92,21.92,21.89,21.89,397006.4148253742,8.3816,8.3816,8.3701,8.3701,397006.4148
2013-10-28 15:00:00,21.9,21.9,21.87,21.89,378237.1109527204,8.3739,8.3739,8.3625,8.3701,378237.111
2013-10-28 15:10:00,21.89,21.9,21.85,21.88,274887.14659063914,8.3701,8.3739,8.3548,8.3663,274887.1466
2013-10-28 15:20:00,21.88,21.9,21.85,21.88,498218.1040627228,8.3663,8.3739,8.3548,8.3663,498218.1041
2013-10-28 15:30:00,21.89,21.89,21.85,21.87,299120.9313376099,8.3701,8.3701,8.3548,8.3625,299120.9313
2013-10-28 15:40:00,21.87,21.87,21.83,21.85,528153.9558089807,8.3625,8.3625,8.3472,8.3548,528153.9558
2013-10-28 15:50:00,21.85,21.89,21.81,21.88,1954383.4640057024,8.3548,8.3701,8.3395,8.3663,1954383.464
2013-10-29 09:30:00,22.01,22.04,21.92,22.03,849370.3967688287,8.416,8.4275,8.3816,8.4236,849370.3968
2013-10-29 09:40:00,22.02,22.06,21.97,21.99,718935.6141601331,8.4198,8.4351,8.4007,8.4083,718935.6142
2013-10-29 09:50:00,21.99,22.09,21.97,22.06,871703.4925160371,8.4083,8.4466,8.4007,8.4351,871703.4925
2013-10-29 10:00:00,22.06,22.1,22.03,22.06,890947.9686386315,8.4351,8.4504,8.4236,8.4351,890947.9686
2013-10-29 10:10:00,22.06,22.11,22.05,22.11,778569.7315276788,8.4351,8.4542,8.4313,8.4542,778569.7315
2013-10-29 10:20:00,22.11,22.14,22.05,22.14,829650.7483962937,8.4542,8.4657,8.4313,8.4657,829650.7484
2013-10-29 10:30:00,22.14,22.2,22.13,22.2,912330.7198859588,8.4657,8.4886,8.4619,8.4886,912330.7199
2013-10-29 10:40:00,22.2,22.23,22.17,22.19,622238.0612972203,8.4886,8.5001,8.4772,8.4848,622238.0613
2013-10-29 10:50:00,22.19,22.23,22.17,22.22,687099.0734141127,8.4848,8.5001,8.4772,8.4963,687099.0734
2013-10-29 11:00:00,22.21,22.35,22.2,22.31,1810406.2722736995,8.4925,8.546,8.4886,8.5307,1810406.2723
2013-10-29 11:10:00,22.31,22.31,22.27,22.29,1091470.6581135662,8.5307,8.5307,8.5154,8.5231,1091470.6581
2013-10-29 11:20:00,22.29,22.3,22.24,22.26,699928.724162509,8.5231,8.5269,8.5039,8.5116,699928.7242
2013-10-29 11:30:00,22.26,22.27,22.24,22.27,824186.2675219767,8.5116,8.5154,8.5039,8.5154,824186.2675
2013-10-29 11:40:00,22.27,22.27,22.25,22.26,610121.1689237349,8.5154,8.5154,8.5078,8.5116,610121.1689
2013-10-29 11:50:00,22.27,22.3,22.25,22.3,601092.8961748634,8.5154,8.5269,8.5078,8.5269,601092.8962
2013-10-29 12:00:00,22.3,22.3,22.26,22.29,446424.32881919696,8.5269,8.5269,8.5116,8.5231,446424.3288
2013-10-29 12:10:00,22.29,22.3,22.26,22.29,639819.4345450226,8.5231,8.5269,8.5116,8.5231,639819.4345
2013-10-29 12:20:00,22.29,22.3,22.27,22.3,460441.9101924448,8.5231,8.5269,8.5154,8.5269,460441.9102
2013-10-29 12:30:00,22.3,22.31,22.28,22.3,423616.060822048,8.5269,8.5307,8.5192,8.5269,423616.0608
2013-10-29 12:40:00,22.3,22.3,22.25,22.27,303635.0677120456,8.5269,8.5269,8.5078,8.5154,303635.0677
2013-10-29 12:50:00,22.27,22.29,22.25,22.28,354716.0845806605,8.5154,8.5231,8.5078,8.5192,354716.0846
2013-10-29 13:00:00,22.28,22.3,22.27,22.27,179139.93822760752,8.5192,8.5269,8.5154,8.5154,179139.9382
2013-10-29 13:10:00,22.27,22.27,22.22,22.23,230220.9550962224,8.5154,8.5154,8.4963,8.5001,230220.9551
2013-10-29 13:20:00,22.23,22.26,22.22,22.26,167023.04585412212,8.5001,8.5116,8.4963,8.5116,167023.0459
2013-10-29 13:30:00,22.26,22.31,22.26,22.28,391779.5200760276,8.5116,8.5307,8.5116,8.5192,391779.5201
2013-10-29 13:40:00,22.28,22.29,22.27,22.27,209550.96222380613,8.5192,8.5231,8.5154,8.5154,209550.9622
2013-10-29 13:50:00,22.27,22.3,22.27,22.27,232359.2302209551,8.5154,8.5269,8.5154,8.5154,232359.2302
2013-10-29 14:00:00,22.27,22.32,22.27,22.31,608458.0660489427,8.5154,8.5345,8.5154,8.5307,608458.066
2013-10-29 14:10:00,22.31,22.32,22.29,22.3,516274.64956046565,8.5307,8.5345,8.5231,8.5269,516274.6496
2013-10-29 14:20:00,22.3,22.37,22.3,22.36,810643.8583986695,8.5269,8.5536,8.5269,8.5498,810643.8584
2013-10-29 14:30:00,22.37,22.37,22.34,22.35,633404.6091708244,8.5536,8.5536,8.5422,8.546,633404.6092
2013-10-29 14:40:00,22.35,22.41,22.34,22.4,598241.8626752198,8.546,8.5689,8.5422,8.5651,598241.8627
2013-10-29 14:50:00,22.4,22.43,22.39,22.43,698028.0351627466,8.5651,8.5766,8.5613,8.5766,698028.0352
2013-10-29 15:00:00,22.42,22.43,22.4,22.41,829888.334521264,8.5728,8.5766,8.5651,8.5689,829888.3345
2013-10-29 15:10:00,22.41,22.44,22.4,22.44,562366.3578047042,8.5689,8.5804,8.5651,8.5804,562366.3578
2013-10-29 15:20:00,22.44,22.46,22.41,22.45,1137087.194107864,8.5804,8.5881,8.5689,8.5842,1137087.1941
2013-10-29 15:30:00,22.45,22.46,22.41,22.43,1092183.416488477,8.5842,8.5881,8.5689,8.5766,1092183.4165
2013-10-29 15:40:00,22.43,22.44,22.35,22.38,1301021.6203373724,8.5766,8.5804,8.546,8.5575,1301021.6203
2013-10-29 15:50:00,22.38,22.46,22.37,22.46,1726538.3701591827,8.5575,8.5881,8.5536,8.5881,1726538.3702
2013-10-30 09:30:00,22.52,22.52,22.38,22.42,1262532.6680921835,8.611,8.611,8.5575,8.5728,1262532.6681
2013-10-30 09:40:00,22.42,22.43,22.34,22.36,372059.8717034925,8.5728,8.5766,8.5422,8.5498,372059.8717
2013-10-30 09:50:00,22.35,22.38,22.26,22.26,713946.3055357568,8.546,8.5575,8.5116,8.5116,713946.3055
2013-10-30 10:00:00,22.27,22.27,22.11,22.15,908766.928011404,8.5154,8.5154,8.4542,8.4695,908766.928
2013-10-30 10:10:00,22.14,22.18,22.12,22.15,464718.4604419102,8.4657,8.481,8.4581,8.4695,464718.4604
2013-10-30 10:20:00,22.15,22.19,22.11,22.19,478023.2834402471,8.4695,8.4848,8.4542,8.4848,478023.2834
2013-10-30 10:30:00,22.19,22.19,22.13,22.13,548111.1903064861,8.4848,8.4848,8.4619,8.4619,548111.1903
2013-10-30 10:40:00,22.14,22.18,22.13,22.14,487289.1423140889,8.4657,8.481,8.4619,8.4657,487289.1423
2013-10-30 10:50:00,22.14,22.24,22.14,22.24,460679.4963174151,8.4657,8.5039,8.4657,8.5039,460679.4963
2013-10-30 11:00:00,22.24,22.26,22.21,22.22,296507.48396293656,8.5039,8.5116,8.4925,8.4963,296507.484
2013-10-30 11:10:00,22.22,22.22,22.18,22.21,347113.32858161087,8.4963,8.4963,8.481,8.4925,347113.3286
2013-10-30 11:20:00,22.21,22.21,22.16,22.19,282489.9025896888,8.4925,8.4925,8.4733,8.4848,282489.9026
2013-10-30 11:30:00,22.18,22.19,22.14,22.16,441197.4340698503,8.481,8.4848,8.4657,8.4733,441197.4341
2013-10-30 11:40:00,22.16,22.21,22.16,22.18,421477.7856973153,8.4733,8.4925,8.4733,8.481,421477.7857
2013-10-30 11:50:00,22.18,22.22,22.17,22.17,270373.0102162034,8.481,8.4963,8.4772,8.4772,270373.0102
2013-10-30 12:00:00,22.17,22.24,22.16,22.24,402233.30957472086,8.4772,8.5039,8.4733,8.5039,402233.3096
2013-10-30 12:10:00,22.24,22.25,22.21,22.25,244476.1225944405,8.5039,8.5078,8.4925,8.5078,244476.1226
2013-10-30 12:20:00,22.25,22.26,22.22,22.23,354240.9123307199,8.5078,8.5116,8.4963,8.5001,354240.9123
2013-10-30 12:30:00,22.23,22.28,22.23,22.28,307911.6179615111,8.5001,8.5192,8.5001,8.5192,307911.618
2013-10-30 12:40:00,22.28,22.35,22.28,22.34,412687.0990734141,8.5192,8.546,8.5192,8.5422,412687.0991
2013-10-30 12:50:00,22.34,22.39,22.32,22.34,367070.56307911617,8.5422,8.5613,8.5345,8.5422,367070.5631
2013-10-30 13:00:00,22.34,22.38,22.34,22.38,363269.18507959135,8.5422,8.5575,8.5422,8.5575,363269.1851
2013-10-30 13:10:00,22.38,22.39,22.36,22.38,353290.56783083867,8.5575,8.5613,8.5498,8.5575,353290.5678
2013-10-30 13:20:00,22.38,22.38,22.3,22.31,301971.9648372535,8.5575,8.5575,8.5269,8.5307,301971.9648
2013-10-30 13:30:00,22.3,22.33,22.3,22.32,306486.10121168924,8.5269,8.5384,8.5269,8.5345,306486.1012
2013-10-30 13:40:00,22.33,22.33,22.27,22.3,267284.39059158944,8.5384,8.5384,8.5154,8.5269,267284.3906
2013-10-30 13:50:00,22.3,22.32,22.29,22.31,203848.8952245189,8.5269,8.5345,8.5231,8.5307,203848.8952
2013-10-30 14:00:00,22.31,22.36,22.24,22.27,798051.7937752436,8.5307,8.5498,8.5039,8.5154,798051.7938
2013-10-30 14:10:00,22.26,22.3,22.15,22.21,966737.9425041578,8.5116,8.5269,8.4695,8.4925,966737.9425
2013-10-30 14:20:00,22.21,22.24,22.14,22.19,1040627.2273699216,8.4925,8.5039,8.4657,8.4848,1040627.2274
2013-10-30 14:30:00,22.19,22.21,22.14,22.17,645283.9154193396,8.4848,8.4925,8.4657,8.4772,645283.9154
2013-10-30 14:40:00,22.17,22.22,22.17,22.2,525778.0945592778,8.4772,8.4963,8.4772,8.4886,525778.0946
2013-10-30 14:50:00,22.2,22.22,22.15,22.2,449275.3623188406,8.4886,8.4963,8.4695,8.4886,449275.3623
2013-10-30 15:00:00,22.2,22.25,22.19,22.22,460204.32406747446,8.4886,8.5078,8.4848,8.4963,460204.3241
2013-10-30 15:10:00,22.23,22.23,22.19,22.21,285103.3499643621,8.5001,8.5001,8.4848,8.4925,285103.35
2013-10-30 15:20:00,22.22,22.24,22.2,22.21,429080.5416963649,8.4963,8.5039,8.4886,8.4925,429080.5417
2013-10-30 15:30:00,22.22,22.24,22.2,22.22,347113.32858161087,8.4963,8.5039,8.4886,8.4963,347113.3286
2013-10-30 15:40:00,22.22,22.24,22.19,22.19,447612.25944404845,8.4963,8.5039,8.4848,8.4848,447612.2594
2013-10-30 15:50:00,22.2,22.22,22.18,22.19,1068899.9762413874,8.4886,8.4963,8.481,8.4848,1068899.9762
2013-10-31 09:30:00,22.2,22.22,21.99,22.16,820384.8895224519,8.4886,8.4963,8.4083,8.4733,820384.8895
2013-10-31 09:40:00,22.16,22.28,22.15,22.2,703254.9299120931,8.4733,8.5192,8.4695,8.4886,703254.9299
2013-10-31 09:50:00,22.21,22.22,22.13,22.14,1298170.5868377287,8.4925,8.4963,8.4619,8.4657,1298170.5868
2013-10-31 10:00:00,22.15,22.16,22.03,22.08,594915.6569256355,8.4695,8.4733,8.4236,8.4428,594915.6569
2013-10-31 10:10:00,22.08,22.16,22.06,22.14,450938.4651936327,8.4428,8.4733,8.4351,8.4657,450938.4652
2013-10-31 10:20:00,22.14,22.16,22.1,22.12,524352.5778094559,8.4657,8.4733,8.4504,8.4581,524352.5778
2013-10-31 10:30:00,22.12,22.16,22.05,22.06,827512.473271561,8.4581,8.4733,8.4313,8.4351,827512.4733
2013-10-31 10:40:00,22.06,22.14,22.04,22.11,310762.6514611547,8.4351,8.4657,8.4275,8.4542,310762.6515
2013-10-31 10:50:00,22.11,22.19,22.11,22.13,295081.9672131148,8.4542,8.4848,8.4542,8.4619,295081.9672
2013-10-31 11:00:00,22.13,22.16,22.08,22.09,285816.108339273,8.4619,8.4733,8.4428,8.4466,285816.1083
2013-10-31 11:10:00,22.1,22.16,22.09,22.14,621525.3029223094,8.4504,8.4733,8.4466,8.4657,621525.3029
2013-10-31 11:20:00,22.14,22.16,22.12,22.14,143502.01948206226,8.4657,8.4733,8.4581,8.4657,143502.0195
2013-10-31 11:30:00,22.14,22.19,22.14,22.16,338085.0558327394,8.4657,8.4848,8.4657,8.4733,338085.0558
2013-10-31 11:40:00,22.16,22.17,22.16,22.17,296269.8978379663,8.4733,8.4772,8.4733,8.4772,296269.8978
2013-10-31 11:50:00,22.17,22.19,22.15,22.18,255880.256593015,8.4772,8.4848,8.4695,8.481,255880.2566
2013-10-31 12:00:00,22.19,22.2,22.17,22.19,270610.5963411737,8.4848,8.4886,8.4772,8.4848,270610.5963
2013-10-31 12:10:00,22.19,22.2,22.17,22.19,305535.75671180803,8.4848,8.4886,8.4772,8.4848,305535.7567
2013-10-31 12:20:00,22.18,22.21,22.18,22.2,296982.6562128772,8.481,8.4925,8.481,8.4886,296982.6562
2013-10-31 12:30:00,22.2,22.22,22.18,22.19,201710.62009978617,8.4886,8.4963,8.481,8.4848,201710.6201
2013-10-31 12:40:00,22.19,22.22,22.18,22.19,161083.39272986457,8.4848,8.4963,8.481,8.4848,161083.3927
2013-10-31 12:50:00,22.19,22.21,22.18,22.19,191256.8306010929,8.4848,8.4925,8.481,8.4848,191256.8306
2013-10-31 13:00:00,22.19,22.19,22.18,22.18,331432.6443335709,8.4848,8.4848,8.481,8.481,331432.6443
2013-10-31 13:10:00,22.18,22.21,22.18,22.19,209313.37609883584,8.481,8.4925,8.481,8.4848,209313.3761
2013-10-31 13:20:00,22.19,22.19,22.18,22.19,195295.79472558803,8.4848,8.4848,8.481,8.4848,195295.7947
2013-10-31 13:30:00,22.19,22.2,22.16,22.18,208363.03159895464,8.4848,8.4886,8.4733,8.481,208363.0316
2013-10-31 13:40:00,22.18,22.19,22.17,22.17,115942.02898550723,8.481,8.4848,8.4772,8.4772,115942.029
2013-10-31 13:50:00,22.17,22.17,22.16,22.17,246614.3977191732,8.4772,8.4772,8.4733,8.4772,246614.3977
2013-10-31 14:00:00,22.16,22.18,22.15,22.17,211451.6512235685,8.4733,8.481,8.4695,8.4772,211451.6512
2013-10-31 14:10:00,22.17,22.24,22.17,22.24,397956.7593252554,8.4772,8.5039,8.4772,8.5039,397956.7593
2013-10-31 14:20:00,22.24,22.26,22.19,22.25,411261.58232359233,8.5039,8.5116,8.4848,8.5078,411261.5823
2013-10-31 14:30:00,22.25,22.28,22.23,22.23,449512.9484438109,8.5078,8.5192,8.5001,8.5001,449512.9484
2013-10-31 14:40:00,22.23,22.28,22.23,22.27,320503.682584937,8.5001,8.5192,8.5001,8.5154,320503.6826
2013-10-31 14:50:00,22.27,22.27,22.23,22.24,332858.16108339274,8.5154,8.5154,8.5001,8.5039,332858.1611
2013-10-31 15:00:00,22.24,22.24,22.18,22.23,509384.6519363269,8.5039,8.5039,8.481,8.5001,509384.6519
2013-10-31 15:10:00,22.22,22.25,22.22,22.24,388690.9004514137,8.4963,8.5078,8.4963,8.5039,388690.9005
2013-10-31 15:20:00,22.23,22.25,22.22,22.23,499643.6208125445,8.5001,8.5078,8.4963,8.5001,499643.6208
2013-10-31 15:30:00,22.22,22.25,22.22,22.22,735329.056783084,8.4963,8.5078,8.4963,8.4963,735329.0568
2013-10-31 15:40:00,22.22,22.27,22.22,22.26,1404371.5846994536,8.4963,8.5154,8.4963,8.5116,1404371.5847
2013-10-31 15:50:00,22.26,22.26,22.18,22.19,2001900.6889997623,8.5116,8.5116,8.481,8.4848,2001900.689
2013-11-01 09:30:00,22.24,22.3,22.14,22.16,1296032.311712996,8.5039,8.5269,8.4657,8.4733,1296032.3117
2013-11-01 09:40:00,22.16,22.2,22.09,22.12,931100.0237586126,8.4733,8.4886,8.4466,8.4581,931100.0238
2013-11-01 09:50:00,22.12,22.15,22.09,22.11,534331.1950582087,8.4581,8.4695,8.4466,8.4542,534331.1951
2013-11-01 10:00:00,22.11,22.19,22.1,22.15,740080.7792824899,8.4542,8.4848,8.4504,8.4695,740080.7793
2013-11-01 10:10:00,22.15,22.16,22.11,22.11,881682.1097647898,8.4695,8.4733,8.4542,8.4542,881682.1098
2013-11-01 10:20:00,22.12,22.16,22.11,22.11,606794.9631741507,8.4581,8.4733,8.4542,8.4542,606794.9632
2013-11-01 10:30:00,22.11,22.16,22.08,22.15,374435.7329531955,8.4542,8.4733,8.4428,8.4695,374435.733
2013-11-01 10:40:00,22.14,22.19,22.14,22.14,432406.7474459492,8.4657,8.4848,8.4657,8.4657,432406.7474
2013-11-01 10:50:00,22.14,22.16,22.14,22.14,325255.4050843431,8.4657,8.4733,8.4657,8.4657,325255.4051
2013-11-01 11:00:00,22.14,22.16,22.13,22.14,573770.4918032787,8.4657,8.4733,8.4619,8.4657,573770.4918
2013-11-01 11:10:00,22.14,22.16,22.11,22.11,660727.0135424092,8.4657,8.4733,8.4542,8.4542,660727.0135
2013-11-01 11:20:00,22.11,22.13,22.1,22.1,251603.7063435496,8.4542,8.4619,8.4504,8.4504,251603.7063
2013-11-01 11:30:00,22.11,22.11,22.07,22.08,336897.12520788785,8.4542,8.4542,8.4389,8.4428,336897.1252
2013-11-01 11:40:00,22.08,22.1,22.07,22.09,507246.37681159424,8.4428,8.4504,8.4389,8.4466,507246.3768
2013-11-01 11:50:00,22.09,22.09,22.02,22.03,492991.2093133761,8.4466,8.4466,8.4198,8.4236,492991.2093
2013-11-01 12:00:00,22.03,22.07,22.02,22.06,406272.273699216,8.4236,8.4389,8.4198,8.4351,406272.2737
2013-11-01 12:10:00,22.07,22.07,21.99,21.99,1566642.9080541695,8.4389,8.4389,8.4083,8.4083,1566642.9081
2013-11-01 12:20:00,21.99,22.08,21.98,22.03,451888.8096935139,8.4083,8.4428,8.4045,8.4236,451888.8097
2013-11-01 12:30:00,22.03,22.04,22.0,22.0,315039.2017106201,8.4236,8.4275,8.4122,8.4122,315039.2017
2013-11-01 12:40:00,22.0,22.04,22.0,22.01,310287.47921121406,8.4122,8.4275,8.4122,8.416,310287.4792
2013-11-01 12:50:00,22.01,22.02,21.98,21.99,473033.9748158708,8.416,8.4198,8.4045,8.4083,473033.9748
2013-11-01 13:00:00,21.99,22.0,21.97,22.0,298170.5868377287,8.4083,8.4122,8.4007,8.4122,298170.5868
2013-11-01 13:10:00,22.0,22.0,21.94,21.94,371347.1133285816,8.4122,8.4122,8.3892,8.3892,371347.1133
2013-11-01 13:20:00,21.94,21.95,21.88,21.88,973865.5262532668,8.3892,8.393,8.3663,8.3663,973865.5263
2013-11-01 13:30:00,21.89,21.89,21.82,21.88,816345.9253979567,8.3701,8.3701,8.3433,8.3663,816345.9254
2013-11-01 13:40:00,21.89,21.9,21.85,21.9,349251.6037063436,8.3701,8.3739,8.3548,8.3739,349251.6037
2013-11-01 13:50:00,21.9,21.92,21.87,21.91,949631.741506296,8.3739,8.3816,8.3625,8.3778,949631.7415
2013-11-01 14:00:00,21.91,21.94,21.91,21.92,394630.5535756712,8.3778,8.3892,8.3778,8.3816,394630.5536
2013-11-01 14:10:00,21.92,21.92,21.89,21.9,483487.76431456406,8.3816,8.3816,8.3701,8.3739,483487.7643
2013-11-01 14:20:00,21.9,21.9,21.87,21.89,494891.8983131385,8.3739,8.3739,8.3625,8.3701,494891.8983
2013-11-01 14:30:00,21.89,21.89,21.86,21.86,363031.59895462106,8.3701,8.3701,8.3586,8.3586,363031.599
2013-11-01 14:40:00,21.86,21.87,21.84,21.87,812069.3751484914,8.3586,8.3625,8.351,8.3625,812069.3751
2013-11-01 14:50:00,21.87,21.89,21.84,21.88,730814.9204086482,8.3625,8.3701,8.351,8.3663,730814.9204
2013-11-01 15:00:00,21.88,21.92,21.87,21.87,1658826.3245426468,8.3663,8.3816,8.3625,8.3625,1658826.3245
2013-11-01 15:10:00,21.88,21.91,21.88,21.88,691850.7959135186,8.3663,8.3778,8.3663,8.3663,691850.7959
2013-11-01 15:20:00,21.88,21.89,21.87,21.89,538132.5730577335,8.3663,8.3701,8.3625,8.3701,538132.5731
2013-11-01 15:30:00,21.88,21.9,21.87,21.87,701829.4131622714,8.3663,8.3739,8.3625,8.3625,701829.4132
2013-11-01 15:40:00,21.87,21.87,21.84,21.84,1800427.655024947,8.3625,8.3625,8.351,8.351,1800427.655
2013-11-01 15:50:00,21.85,21.87,21.84,21.85,2354716.0845806603,8.3548,8.3625,8.351,8.3548,2354716.0846
2013-11-04 09:30:00,21.88,22.0,21.84,21.84,652886.6714183892,8.3663,8.4122,8.351,8.351,652886.6714
2013-11-04 09:40:00,21.84,21.95,21.84,21.84,542409.1233071989,8.351,8.393,8.351,8.351,542409.1233
2013-11-04 09:50:00,21.84,21.88,21.81,21.87,433119.5058208601,8.351,8.3663,8.3395,8.3625,433119.5058
2013-11-04 10:00:00,21.87,21.9,21.83,21.88,424091.2330719886,8.3625,8.3739,8.3472,8.3663,424091.2331
2013-11-04 10:10:00,21.88,21.91,21.86,21.86,627464.956046567,8.3663,8.3778,8.3586,8.3586,627464.956
2013-11-04 10:20:00,21.86,21.9,21.84,21.88,623425.9919220718,8.3586,8.3739,8.351,8.3663,623425.9919
2013-11-04 10:30:00,21.88,21.9,21.83,21.85,344499.88120693754,8.3663,8.3739,8.3472,8.3548,344499.8812
2013-11-04 10:40:00,21.85,21.86,21.83,21.83,355904.015205512,8.3548,8.3586,8.3472,8.3472,355904.0152
2013-11-04 10:50:00,21.83,21.84,21.76,21.76,564742.2190544072,8.3472,8.351,8.3204,8.3204,564742.2191
2013-11-04 11:00:00,21.76,21.8,21.76,21.76,285816.108339273,8.3204,8.3357,8.3204,8.3204,285816.1083
2013-11-04 11:10:00,21.76,21.77,21.73,21.74,583749.1090520314,8.3204,8.3242,8.3089,8.3128,583749.1091
2013-11-04 11:20:00,21.75,21.76,21.71,21.76,840342.1240199573,8.3166,8.3204,8.3013,8.3204,840342.124
2013-11-04 11:30:00,21.76,21.77,21.75,21.76,516274.64956046565,8.3204,8.3242,8.3166,8.3204,516274.6496
2013-11-04 11:40:00,21.76,21.76,21.7,21.71,381800.90282727487,8.3204,8.3204,8.2975,8.3013,381800.9028
2013-11-04 11:50:00,21.71,21.74,21.69,21.72,346400.57020669995,8.3013,8.3128,8.2936,8.3051,346400.5702
2013-11-04 12:00:00,21.72,21.74,21.69,21.7,307198.85958660016,8.3051,8.3128,8.2936,8.2975,307198.8596
2013-11-04 12:10:00,21.7,21.73,21.68,21.68,292706.10596341174,8.2975,8.3089,8.2898,8.2898,292706.106
2013-11-04 12:20:00,21.68,21.72,21.68,21.7,201473.0339748159,8.2898,8.3051,8.2898,8.2975,201473.034
2013-11-04 12:30:00,21.7,21.72,21.68,21.69,220004.7517224994,8.2975,8.3051,8.2898,8.2936,220004.7517
2013-11-04 12:40:00,21.69,21.71,21.68,21.7,259919.2207175101,8.2936,8.3013,8.2898,8.2975,259919.2207
2013-11-04 12:50:00,21.7,21.71,21.68,21.68,313138.51271085767,8.2975,8.3013,8.2898,8.2898,313138.5127
2013-11-04 13:00:00,21.68,21.71,21.63,21.63,790449.0377761939,8.2898,8.3013,8.2707,8.2707,790449.0378
2013-11-04 13:10:00,21.63,21.66,21.62,21.66,397719.1732002851,8.2707,8.2822,8.2669,8.2822,397719.1732
2013-11-04 13:20:00,21.66,21.68,21.62,21.67,445473.98431931576,8.2822,8.2898,8.2669,8.286,445473.9843
2013-11-04 13:30:00,21.68,21.68,21.66,21.66,304822.9983368971,8.2898,8.2898,8.2822,8.2822,304822.9983
2013-11-04 13:40:00,21.66,21.68,21.65,21.67,270848.182466144,8.2822,8.2898,8.2783,8.286,270848.1825
2013-11-04 13:50:00,21.67,21.68,21.67,21.67,207887.85934901403,8.286,8.2898,8.286,8.286,207887.8593
2013-11-04 14:00:00,21.67,21.68,21.66,21.66,409598.4794488002,8.286,8.2898,8.2822,8.2822,409598.4794
2013-11-04 14:10:00,21.67,21.67,21.63,21.67,369446.4243288192,8.286,8.286,8.2707,8.286,369446.4243
2013-11-04 14:20:00,21.67,21.69,21.67,21.67,380137.7999524828,8.286,8.2936,8.286,8.286,380137.8
2013-11-04 14:30:00,21.67,21.68,21.65,21.66,445236.3981943455,8.286,8.2898,8.2783,8.2822,445236.3982
2013-11-04 14:40:00,21.66,21.66,21.63,21.63,608933.2382988833,8.2822,8.2822,8.2707,8.2707,608933.2383
2013-11-04 14:50:00,21.63,21.64,21.62,21.63,363506.7712045616,8.2707,8.2745,8.2669,8.2707,363506.7712
2013-11-04 15:00:00,21.63,21.63,21.6,21.62,564504.632929437,8.2707,8.2707,8.2592,8.2669,564504.6329
2013-11-04 15:10:00,21.62,21.63,21.61,21.63,521739.1304347826,8.2669,8.2707,8.263,8.2707,521739.1304
2013-11-04 15:20:00,21.63,21.66,21.6,21.65,801615.585649798,8.2707,8.2822,8.2592,8.2783,801615.5856
2013-11-04 15:30:00,21.65,21.65,21.62,21.63,505820.8600617724,8.2783,8.2783,8.2669,8.2707,505820.8601
2013-11-04 15:40:00,21.63,21.63,21.61,21.61,927773.8180090284,8.2707,8.2707,8.263,8.263,927773.818
2013-11-04 15:50:00,21.62,21.63,21.6,21.62,2179139.9382276074,8.2669,8.2707,8.2592,8.2669,2179139.9382
2013-11-05 09:30:00,21.58,21.61,21.44,21.45,1466619.1494416727,8.2516,8.263,8.198,8.2019,1466619.1494
2013-11-05 09:40:00,21.45,21.47,21.37,21.44,965787.5980042764,8.2019,8.2095,8.1713,8.198,965787.598
2013-11-05 09:50:00,21.44,21.45,21.31,21.32,1358517.4625801854,8.198,8.2019,8.1483,8.1522,1358517.4626
2013-11-05 10:00:00,21.32,21.42,21.26,21.42,1604656.688049418,8.1522,8.1904,8.1292,8.1904,1604656.688
2013-11-05 10:10:00,21.42,21.44,21.37,21.38,1059158.9451176052,8.1904,8.198,8.1713,8.1751,1059158.9451
2013-11-05 10:20:00,21.38,21.39,21.33,21.35,820384.8895224519,8.1751,8.1789,8.156,8.1636,820384.8895
2013-11-05 10:30:00,21.35,21.39,21.34,21.34,615348.0636730815,8.1636,8.1789,8.1598,8.1598,615348.0637
2013-11-05 10:40:00,21.34,21.43,21.34,21.42,593727.726300784,8.1598,8.1942,8.1598,8.1904,593727.7263
2013-11-05 10:50:00,21.42,21.48,21.42,21.47,646709.4321691614,8.1904,8.2133,8.1904,8.2095,646709.4322
2013-11-05 11:00:00,21.47,21.5,21.47,21.48,739130.4347826088,8.2095,8.221,8.2095,8.2133,739130.4348
2013-11-05 11:10:00,21.48,21.49,21.43,21.43,505108.1016868615,8.2133,8.2172,8.1942,8.1942,505108.1017
2013-11-05 11:20:00,21.43,21.44,21.38,21.4,397006.4148253742,8.1942,8.198,8.1751,8.1827,397006.4148
2013-11-05 11:30:00,21.4,21.44,21.39,21.41,329531.9553338085,8.1827,8.198,8.1789,8.1866,329531.9553
2013-11-05 11:40:00,21.41,21.43,21.4,21.4,263720.5987170349,8.1866,8.1942,8.1827,8.1827,263720.5987
2013-11-05 11:50:00,21.41,21.44,21.4,21.41,386077.4530767403,8.1866,8.198,8.1827,8.1866,386077.4531
2013-11-05 12:00:00,21.41,21.42,21.38,21.39,318840.57971014496,8.1866,8.1904,8.1751,8.1789,318840.5797
2013-11-05 12:10:00,21.38,21.4,21.36,21.39,282014.73033974814,8.1751,8.1827,8.1675,8.1789,282014.7303
2013-11-05 12:20:00,21.39,21.45,21.38,21.44,489665.0035637919,8.1789,8.2019,8.1751,8.198,489665.0036
2013-11-05 12:30:00,21.45,21.45,21.42,21.44,249227.84509384647,8.2019,8.2019,8.1904,8.198,249227.8451
2013-11-05 12:40:00,21.43,21.47,21.43,21.44,305535.75671180803,8.1942,8.2095,8.1942,8.198,305535.7567
2013-11-05 12:50:00,21.44,21.5,21.44,21.49,304110.23996198626,8.198,8.221,8.198,8.2172,304110.24
2013-11-05 13:00:00,21.49,21.52,21.48,21.49,402946.0679496318,8.2172,8.2286,8.2133,8.2172,402946.0679
2013-11-05 13:10:00,21.49,21.53,21.47,21.52,725350.4395343312,8.2172,8.2325,8.2095,8.2286,725350.4395
2013-11-05 13:20:00,21.52,21.52,21.49,21.5,279401.2829650748,8.2286,8.2286,8.2172,8.221,279401.283
2013-11-05 13:30:00,21.49,21.52,21.48,21.48,419339.5105725826,8.2172,8.2286,8.2133,8.2133,419339.5106
2013-11-05 13:40:00,21.48,21.51,21.47,21.5,603706.3435495368,8.2133,8.2248,8.2095,8.221,603706.3435
2013-11-05 13:50:00,21.5,21.53,21.5,21.51,740080.7792824899,8.221,8.2325,8.221,8.2248,740080.7793
2013-11-05 14:00:00,21.51,21.52,21.48,21.5,784746.9707769067,8.2248,8.2286,8.2133,8.221,784746.9708
2013-11-05 14:10:00,21.51,21.55,21.51,21.51,359942.9793300072,8.2248,8.2401,8.2248,8.2248,359942.9793
2013-11-05 14:20:00,21.51,21.55,21.51,21.53,530292.2309337135,8.2248,8.2401,8.2248,8.2325,530292.2309
2013-11-05 14:30:00,21.53,21.53,21.5,21.53,501306.7236873367,8.2325,8.2325,8.221,8.2325,501306.7237
2013-11-05 14:40:00,21.53,21.53,21.5,21.5,366120.21857923496,8.2325,8.2325,8.221,8.221,366120.2186
2013-11-05 14:50:00,21.5,21.52,21.49,21.49,443335.7091945831,8.221,8.2286,8.2172,8.2172,443335.7092
2013-11-05 15:00:00,21.49,21.54,21.49,21.54,442860.5369446424,8.2172,8.2363,8.2172,8.2363,442860.5369
2013-11-05 15:10:00,21.54,21.55,21.5,21.52,960323.1171299596,8.2363,8.2401,8.221,8.2286,960323.1171
2013-11-05 15:20:00,21.52,21.53,21.47,21.47,608220.4799239725,8.2286,8.2325,8.2095,8.2095,608220.4799
2013-11-05 15:30:00,21.47,21.53,21.47,21.51,837015.918270373,8.2095,8.2325,8.2095,8.2248,837015.9183
2013-11-05 15:40:00,21.51,21.54,21.5,21.53,1082679.971489665,8.2248,8.2363,8.221,8.2325,1082679.9715
2013-11-05 15:50:00,21.53,21.54,21.5,21.5,1626514.6115466857,8.2325,8.2363,8.221,8.221,1626514.6115
2013-11-06 09:30:00,21.7,21.74,21.52,21.65,1334996.4362081254,8.2975,8.3128,8.2286,8.2783,1334996.4362
2013-11-06 09:40:00,21.64,21.83,21.54,21.82,3012354.478498456,8.2745,8.3472,8.2363,8.3433,3012354.4785
2013-11-06 09:50:00,21.83,22.04,21.77,22.02,7173437.8712283205,8.3472,8.4275,8.3242,8.4198,7173437.8712
2013-11-06 10:00:00,22.02,22.41,21.98,22.21,5881444.52363982,8.4198,8.5689,8.4045,8.4925,5881444.5236
2013-11-06 10:10:00,22.21,22.44,22.17,22.44,3871465.906391067,8.4925,8.5804,8.4772,8.5804,3871465.9064
2013-11-06 10:20:00,22.43,22.55,22.38,22.5,5524827.750059397,8.5766,8.6225,8.5575,8.6034,5524827.7501
2013-11-06 10:30:00,22.5,22.6,22.46,22.49,2935138.987883108,8.6034,8.6416,8.5881,8.5995,2935138.9879
2013-11-06 10:40:00,22.49,22.49,22.3,22.35,1444048.467569494,8.5995,8.5995,8.5269,8.546,1444048.4676
2013-11-06 10:50:00,22.36,22.41,22.25,22.27,1156094.0841054884,8.5498,8.5689,8.5078,8.5154,1156094.0841
2013-11-06 11:00:00,22.27,22.32,22.23,22.29,1411499.1684485627,8.5154,8.5345,8.5001,8.5231,1411499.1684
2013-11-06 11:10:00,22.29,22.31,22.27,22.31,521501.5443098123,8.5231,8.5307,8.5154,8.5307,521501.5443
2013-11-06 11:20:00,22.3,22.42,22.28,22.38,1421240.199572345,8.5269,8.5728,8.5192,8.5575,1421240.1996
2013-11-06 11:30:00,22.38,22.38,22.3,22.32,950819.6721311476,8.5575,8.5575,8.5269,8.5345,950819.6721
2013-11-06 11:40:00,22.32,22.32,22.27,22.28,845569.0187693039,8.5345,8.5345,8.5154,8.5192,845569.0188
2013-11-06 11:50:00,22.29,22.29,22.18,22.27,1092183.416488477,8.5231,8.5231,8.481,8.5154,1092183.4165
2013-11-06 12:00:00,22.27,22.35,22.25,22.31,865051.0810168686,8.5154,8.546,8.5078,8.5307,865051.081
2013-11-06 12:10:00,22.3,22.32,22.26,22.3,312663.3404609171,8.5269,8.5345,8.5116,8.5269,312663.3405
2013-11-06 12:20:00,22.3,22.31,22.26,22.29,246851.9838441435,8.5269,8.5307,8.5116,8.5231,246851.9838
2013-11-06 12:30:00,22.29,22.29,22.25,22.27,325492.9912093134,8.5231,8.5231,8.5078,8.5154,325492.9912
2013-11-06 12:40:00,22.27,22.29,22.24,22.28,371822.2855785223,8.5154,8.5231,8.5039,8.5192,371822.2856
2013-11-06 12:50:00,22.28,22.31,22.27,22.28,503920.17106201,8.5192,8.5307,8.5154,8.5192,503920.1711
2013-11-06 13:00:00,22.27,22.31,22.26,22.3,272036.11309099547,8.5154,8.5307,8.5116,8.5269,272036.1131
2013-11-06 13:10:00,22.3,22.31,22.3,22.3,299833.6897125208,8.5269,8.5307,8.5269,8.5269,299833.6897
2013-11-06 13:20:00,22.3,22.42,22.3,22.39,788073.1765264908,8.5269,8.5728,8.5269,8.5613,788073.1765
2013-11-06 13:30:00,22.39,22.42,22.35,22.36,433357.0919458304,8.5613,8.5728,8.546,8.5498,433357.0919
2013-11-06 13:40:00,22.36,22.42,22.35,22.42,463292.9436920884,8.5498,8.5728,8.546,8.5728,463292.9437
2013-11-06 13:50:00,22.42,22.43,22.4,22.43,662627.7025421716,8.5728,8.5766,8.5651,8.5766,662627.7025
2013-11-06 14:00:00,22.43,22.52,22.42,22.5,1129959.610358755,8.5766,8.611,8.5728,8.6034,1129959.6104
2013-11-06 14:10:00,22.49,22.64,22.49,22.63,1535043.9534331197,8.5995,8.6569,8.5995,8.6531,1535043.9534
2013-11-06 14:20:00,22.63,22.65,22.57,22.59,846281.7771442148,8.6531,8.6607,8.6301,8.6378,846281.7771
2013-11-06 14:30:00,22.59,22.6,22.53,22.59,757662.1525302923,8.6378,8.6416,8.6148,8.6378,757662.1525
2013-11-06 14:40:00,22.59,22.59,22.56,22.57,637681.1594202899,8.6378,8.6378,8.6263,8.6301,637681.1594
2013-11-06 14:50:00,22.57,22.57,22.54,22.54,464480.8743169399,8.6301,8.6301,8.6186,8.6186,464480.8743
2013-11-06 15:00:00,22.55,22.56,22.48,22.55,683297.6954145879,8.6225,8.6263,8.5957,8.6225,683297.6954
2013-11-06 15:10:00,22.55,22.56,22.5,22.53,541933.9510572583,8.6225,8.6263,8.6034,8.6148,541933.9511
2013-11-06 15:20:00,22.53,22.59,22.52,22.54,688287.0040389642,8.6148,8.6378,8.611,8.6186,688287.004
2013-11-06 15:30:00,22.54,22.54,22.42,22.45,1057733.4283677833,8.6186,8.6186,8.5728,8.5842,1057733.4284
2013-11-06 15:40:00,22.45,22.46,22.37,22.37,1320503.682584937,8.5842,8.5881,8.5536,8.5536,1320503.6826
2013-11-06 15:50:00,22.37,22.44,22.35,22.43,2705630.791161796,8.5536,8.5804,8.546,8.5766,2705630.7912
2013-11-07 09:30:00,22.52,22.64,22.46,22.56,1199809.9311000237,8.611,8.6569,8.5881,8.6263,1199809.9311
2013-11-07 09:40:00,22.56,22.67,22.54,22.55,784746.9707769067,8.6263,8.6684,8.6186,8.6225,784746.9708
2013-11-07 09:50:00,22.56,22.6,22.5,22.5,743644.5711570445,8.6263,8.6416,8.6034,8.6034,743644.5712
2013-11-07 10:00:00,22.5,22.53,22.46,22.46,633642.1952957948,8.6034,8.6148,8.5881,8.5881,633642.1953
2013-11-07 10:10:00,22.46,22.46,22.24,22.24,1010691.3756236637,8.5881,8.5881,8.5039,8.5039,1010691.3756
2013-11-07 10:20:00,22.24,22.34,22.21,22.34,753385.6022808268,8.5039,8.5422,8.4925,8.5422,753385.6023
2013-11-07 10:30:00,22.35,22.35,22.25,22.29,588263.2454264672,8.546,8.546,8.5078,8.5231,588263.2454
2013-11-07 10:40:00,22.3,22.33,22.29,22.31,576146.3530529817,8.5269,8.5384,8.5231,8.5307,576146.3531
2013-11-07 10:50:00,22.32,22.38,22.31,22.31,420052.2689474935,8.5345,8.5575,8.5307,8.5307,420052.2689
2013-11-07 11:00:00,22.3,22.34,22.27,22.29,328344.024708957,8.5269,8.5422,8.5154,8.5231,328344.0247
2013-11-07 11:10:00,22.29,22.3,22.22,22.22,585887.384176764,8.5231,8.5269,8.4963,8.4963,585887.3842
2013-11-07 11:20:00,22.23,22.27,22.2,22.25,469232.59681634593,8.5001,8.5154,8.4886,8.5078,469232.5968
2013-11-07 11:30:00,22.25,22.29,22.19,22.25,814207.6502732241,8.5078,8.5231,8.4848,8.5078,814207.6503
2013-11-07 11:40:00,22.25,22.26,22.18,22.19,335946.78070800664,8.5078,8.5116,8.481,8.4848,335946.7807
2013-11-07 11:50:00,22.19,22.22,22.17,22.2,401758.1373247802,8.4848,8.4963,8.4772,8.4886,401758.1373
2013-11-07 12:00:00,22.2,22.32,22.2,22.29,564267.0468044666,8.4886,8.5345,8.4886,8.5231,564267.0468
2013-11-07 12:10:00,22.29,22.3,22.26,22.27,523164.6471846044,8.5231,8.5269,8.5116,8.5154,523164.6472
2013-11-07 12:20:00,22.27,22.3,22.26,22.29,240199.57234497505,8.5154,8.5269,8.5116,8.5231,240199.5723
2013-11-07 12:30:00,22.29,22.32,22.28,22.31,237348.53884533144,8.5231,8.5345,8.5192,8.5307,237348.5388
2013-11-07 12:40:00,22.31,22.34,22.31,22.32,282489.9025896888,8.5307,8.5422,8.5307,8.5345,282489.9026
2013-11-07 12:50:00,22.32,22.33,22.29,22.3,199809.93110002376,8.5345,8.5384,8.5231,8.5269,199809.9311
2013-11-07 13:00:00,22.3,22.32,22.25,22.27,401520.55119980994,8.5269,8.5345,8.5078,8.5154,401520.5512
2013-11-07 13:10:00,22.27,22.27,22.24,22.25,173913.04347826086,8.5154,8.5154,8.5039,8.5078,173913.0435
2013-11-07 13:20:00,22.25,22.26,22.19,22.19,315276.7878355904,8.5078,8.5116,8.4848,8.4848,315276.7878
2013-11-07 13:30:00,22.19,22.24,22.18,22.22,237586.12497030167,8.4848,8.5039,8.481,8.4963,237586.125
2013-11-07 13:40:00,22.22,22.22,22.12,22.13,333808.50558327395,8.4963,8.4963,8.4581,8.4619,333808.5056
2013-11-07 13:50:00,22.12,22.16,22.1,22.15,433832.26419577096,8.4581,8.4733,8.4504,8.4695,433832.2642
2013-11-07 14:00:00,22.15,22.15,22.05,22.11,519125.6830601093,8.4695,8.4695,8.4313,8.4542,519125.6831
2013-11-07 14:10:00,22.12,22.15,22.1,22.14,398194.3454502257,8.4581,8.4695,8.4504,8.4657,398194.3455
2013-11-07 14:20:00,22.14,22.14,22.08,22.08,339510.5725825612,8.4657,8.4657,8.4428,8.4428,339510.5726
2013-11-07 14:30:00,22.08,22.08,22.02,22.04,749346.6381563317,8.4428,8.4428,8.4198,8.4275,749346.6382
2013-11-07 14:40:00,22.04,22.1,22.02,22.1,498218.1040627228,8.4275,8.4504,8.4198,8.4504,498218.1041
2013-11-07 14:50:00,22.1,22.16,22.05,22.13,708719.4107864101,8.4504,8.4733,8.4313,8.4619,708719.4108
2013-11-07 15:00:00,22.13,22.14,22.11,22.13,446661.9149441673,8.4619,8.4657,8.4542,8.4619,446661.9149
2013-11-07 15:10:00,22.13,22.16,22.1,22.1,547160.845806605,8.4619,8.4733,8.4504,8.4504,547160.8458
2013-11-07 15:20:00,22.1,22.14,22.07,22.08,324067.47445949155,8.4504,8.4657,8.4389,8.4428,324067.4745
2013-11-07 15:30:00,22.08,22.12,22.05,22.12,540983.606557377,8.4428,8.4581,8.4313,8.4581,540983.6066
2013-11-07 15:40:00,22.12,22.14,22.09,22.12,925160.370634355,8.4581,8.4657,8.4466,8.4581,925160.3706
2013-11-07 15:50:00,22.11,22.14,22.09,22.12,1604419.1019244476,8.4542,8.4657,8.4466,8.4581,1604419.1019
2013-11-08 09:30:00,22.24,22.35,22.17,22.23,859586.6001425517,8.5039,8.546,8.4772,8.5001,859586.6001
2013-11-08 09:40:00,22.23,22.36,22.22,22.27,718935.6141601331,8.5001,8.5498,8.4963,8.5154,718935.6142
2013-11-08 09:50:00,22.27,22.3,22.1,22.16,856260.3943929675,8.5154,8.5269,8.4504,8.4733,856260.3944
2013-11-08 10:00:00,22.16,22.19,22.08,22.15,841292.4685198384,8.4733,8.4848,8.4428,8.4695,841292.4685
2013-11-08 10:10:00,22.15,22.23,22.09,22.22,773580.4229033025,8.4695,8.5001,8.4466,8.4963,773580.4229
2013-11-08 10:20:00,22.22,22.26,22.09,22.14,654549.7742931813,8.4963,8.5116,8.4466,8.4657,654549.7743
2013-11-08 10:30:00,22.14,22.2,22.14,22.15,410311.2378237111,8.4657,8.4886,8.4657,8.4695,410311.2378
2013-11-08 10:40:00,22.16,22.17,22.12,22.15,368496.079828938,8.4733,8.4772,8.4581,8.4695,368496.0798
2013-11-08 10:50:00,22.15,22.16,22.1,22.16,434069.8503207413,8.4695,8.4733,8.4504,8.4733,434069.8503
2013-11-08 11:00:00,22.16,22.19,22.14,22.14,421477.7856973153,8.4733,8.4848,8.4657,8.4657,421477.7857
2013-11-08 11:10:00,22.14,22.17,22.12,22.16,479211.2140650986,8.4657,8.4772,8.4581,8.4733,479211.2141
2013-11-08 11:20:00,22.16,22.17,22.14,22.15,293894.03658826323,8.4733,8.4772,8.4657,8.4695,293894.0366
2013-11-08 11:30:00,22.15,22.24,22.14,22.23,644808.743169399,8.4695,8.5039,8.4657,8.5001,644808.7432
2013-11-08 11:40:00,22.23,22.29,22.22,22.28,702304.585412212,8.5001,8.5231,8.4963,8.5192,702304.5854
2013-11-08 11:50:00,22.28,22.37,22.28,22.34,730339.7481587075,8.5192,8.5536,8.5192,8.5422,730339.7482
2013-11-08 12:00:00,22.34,22.38,22.32,22.35,409360.8933238299,8.5422,8.5575,8.5345,8.546,409360.8933
2013-11-08 12:10:00,22.35,22.38,22.24,22.31,603706.3435495368,8.546,8.5575,8.5039,8.5307,603706.3435
2013-11-08 12:20:00,22.32,22.37,22.32,22.36,411974.3406985032,8.5345,8.5536,8.5345,8.5498,411974.3407
2013-11-08 12:30:00,22.35,22.37,22.31,22.32,779282.4899025897,8.546,8.5536,8.5307,8.5345,779282.4899
2013-11-08 12:40:00,22.32,22.33,22.29,22.3,261819.90971727253,8.5345,8.5384,8.5231,8.5269,261819.9097
2013-11-08 12:50:00,22.3,22.34,22.3,22.32,317652.6490852934,8.5269,8.5422,8.5269,8.5345,317652.6491
2013-11-08 13:00:00,22.32,22.32,22.3,22.3,340460.9170824424,8.5345,8.5345,8.5269,8.5269,340460.9171
2013-11-08 13:10:00,22.3,22.32,22.29,22.31,274649.5604656688,8.5269,8.5345,8.5231,8.5307,274649.5605
2013-11-08 13:20:00,22.31,22.35,22.3,22.33,331907.81658351154,8.5307,8.546,8.5269,8.5384,331907.8166
2013-11-08 13:30:00,22.33,22.35,22.3,22.31,219529.5794725588,8.5384,8.546,8.5269,8.5307,219529.5795
2013-11-08 13:40:00,22.3,22.31,22.27,22.27,564979.8051793776,8.5269,8.5307,8.5154,8.5154,564979.8052
2013-11-08 13:50:00,22.27,22.29,22.24,22.27,517224.9940603469,8.5154,8.5231,8.5039,8.5154,517224.9941
2013-11-08 14:00:00,22.27,22.29,22.26,22.27,386077.4530767403,8.5154,8.5231,8.5116,8.5154,386077.4531
2013-11-08 14:10:00,22.27,22.29,22.27,22.29,408885.7210738893,8.5154,8.5231,8.5154,8.5231,408885.7211
2013-11-08 14:20:00,22.29,22.33,22.29,22.31,344975.0534568781,8.5231,8.5384,8.5231,8.5307,344975.0535
2013-11-08 14:30:00,22.31,22.32,22.3,22.32,300071.2758374911,8.5307,8.5345,8.5269,8.5345,300071.2758
2013-11-08 14:40:00,22.32,22.33,22.3,22.32,281539.5580898076,8.5345,8.5384,8.5269,8.5345,281539.5581
2013-11-08 14:50:00,22.32,22.32,22.3,22.31,330007.1275837491,8.5345,8.5345,8.5269,8.5307,330007.1276
2013-11-08 15:00:00,22.31,22.31,22.24,22.24,383226.4195770967,8.5307,8.5307,8.5039,8.5039,383226.4196
2013-11-08 15:10:00,22.24,22.27,22.23,22.24,331907.81658351154,8.5039,8.5154,8.5001,8.5039,331907.8166
2013-11-08 15:20:00,22.24,22.27,22.22,22.23,417676.4076977905,8.5039,8.5154,8.4963,8.5001,417676.4077
2013-11-08 15:30:00,22.23,22.27,22.23,22.26,384651.93632691854,8.5001,8.5154,8.5001,8.5116,384651.9363
2013-11-08 15:40:00,22.26,22.27,22.23,22.25,773818.0090282728,8.5116,8.5154,8.5001,8.5078,773818.009
2013-11-08 15:50:00,22.25,22.31,22.24,22.31,1818246.6143977195,8.5078,8.5307,8.5039,8.5307,1818246.6144
2013-11-11 09:30:00,22.15,22.2,22.1,22.14,893799.0021382752,8.4695,8.4886,8.4504,8.4657,893799.0021
2013-11-11 09:40:00,22.14,22.22,22.13,22.22,781658.3511522927,8.4657,8.4963,8.4619,8.4963,781658.3512
2013-11-11 09:50:00,22.22,22.34,22.2,22.32,896412.4495129485,8.4963,8.5422,8.4886,8.5345,896412.4495
2013-11-11 10:00:00,22.32,22.33,22.2,22.25,460441.9101924448,8.5345,8.5384,8.4886,8.5078,460441.9102
2013-11-11 10:10:00,22.26,22.29,22.18,22.18,407935.3765740081,8.5116,8.5231,8.481,8.481,407935.3766
2013-11-11 10:20:00,22.18,22.22,22.15,22.17,652649.0852934188,8.481,8.4963,8.4695,8.4772,652649.0853
2013-11-11 10:30:00,22.17,22.21,22.16,22.2,457590.87669280113,8.4772,8.4925,8.4733,8.4886,457590.8767
2013-11-11 10:40:00,22.2,22.24,22.2,22.24,368258.4937039677,8.4886,8.5039,8.4886,8.5039,368258.4937
2013-11-11 10:50:00,22.24,22.25,22.22,22.23,423853.6469470183,8.5039,8.5078,8.4963,8.5001,423853.6469
2013-11-11 11:00:00,22.23,22.23,22.18,22.22,344024.7089569969,8.5001,8.5001,8.481,8.4963,344024.709
2013-11-11 11:10:00,22.22,22.23,22.21,22.22,349964.3620812545,8.4963,8.5001,8.4925,8.4963,349964.3621
2013-11-11 11:20:00,22.22,22.24,22.2,22.21,354716.0845806605,8.4963,8.5039,8.4886,8.4925,354716.0846
2013-11-11 11:30:00,22.2,22.25,22.2,22.25,375861.24970301735,8.4886,8.5078,8.4886,8.5078,375861.2497
2013-11-11 11:40:00,22.25,22.28,22.23,22.27,221905.44072226185,8.5078,8.5192,8.5001,8.5154,221905.4407
2013-11-11 11:50:00,22.27,22.28,22.24,22.28,179377.5243525778,8.5154,8.5192,8.5039,8.5192,179377.5244
2013-11-11 12:00:00,22.27,22.27,22.24,22.27,245664.053219292,8.5154,8.5154,8.5039,8.5154,245664.0532
2013-11-11 12:10:00,22.27,22.27,22.24,22.26,211451.6512235685,8.5154,8.5154,8.5039,8.5116,211451.6512
2013-11-11 12:20:00,22.26,22.28,22.25,22.27,200760.27559990497,8.5116,8.5192,8.5078,8.5154,200760.2756
2013-11-11 12:30:00,22.27,22.27,22.25,22.27,172487.52672843906,8.5154,8.5154,8.5078,8.5154,172487.5267
2013-11-11 12:40:00,22.27,22.27,22.25,22.26,292706.10596341174,8.5154,8.5154,8.5078,8.5116,292706.106
2013-11-11 12:50:00,22.26,22.26,22.25,22.26,154668.56735566643,8.5116,8.5116,8.5078,8.5116,154668.5674
2013-11-11 13:00:00,22.26,22.27,22.23,22.23,254217.1537182229,8.5116,8.5154,8.5001,8.5001,254217.1537
2013-11-11 13:10:00,22.23,22.24,22.19,22.19,110239.96198622,8.5001,8.5039,8.4848,8.4848,110239.962
2013-11-11 13:20:00,22.19,22.21,22.18,22.19,182228.55785222145,8.4848,8.4925,8.481,8.4848,182228.5579
2013-11-11 13:30:00,22.2,22.25,22.2,22.25,382988.8334521264,8.4886,8.5078,8.4886,8.5078,382988.8335
2013-11-11 13:40:00,22.25,22.25,22.22,22.24,235923.02209550963,8.5078,8.5078,8.4963,8.5039,235923.0221
2013-11-11 13:50:00,22.23,22.24,22.22,22.22,116417.20123544784,8.5001,8.5039,8.4963,8.4963,116417.2012
2013-11-11 14:00:00,22.22,22.22,22.2,22.22,210976.478973628,8.4963,8.4963,8.4886,8.4963,210976.479
2013-11-11 14:10:00,22.22,22.24,22.21,22.23,152055.11998099313,8.4963,8.5039,8.4925,8.5001,152055.12
2013-11-11 14:20:00,22.24,22.24,22.22,22.24,169874.07935376573,8.5039,8.5039,8.4963,8.5039,169874.0794
2013-11-11 14:30:00,22.23,22.24,22.22,22.22,162984.08172962698,8.5001,8.5039,8.4963,8.4963,162984.0817
2013-11-11 14:40:00,22.22,22.23,22.19,22.21,169398.90710382513,8.4963,8.5001,8.4848,8.4925,169398.9071
2013-11-11 14:50:00,22.21,22.21,22.19,22.19,205987.1703492516,8.4925,8.4925,8.4848,8.4848,205987.1703
2013-11-11 15:00:00,22.19,22.22,22.19,22.22,410548.8239486814,8.4848,8.4963,8.4848,8.4963,410548.8239
2013-11-11 15:10:00,22.22,22.22,22.19,22.2,360893.3238298884,8.4963,8.4963,8.4848,8.4886,360893.3238
2013-11-11 15:20:00,22.2,22.22,22.19,22.21,178902.3521026372,8.4886,8.4963,8.4848,8.4925,178902.3521
2013-11-11 15:30:00,22.22,22.22,22.18,22.2,358755.0487051556,8.4963,8.4963,8.481,8.4886,358755.0487
2013-11-11 15:40:00,22.2,22.22,22.19,22.21,555476.3601805655,8.4886,8.4963,8.4848,8.4925,555476.3602
2013-11-11 15:50:00,22.21,22.26,22.21,22.24,2001900.6889997623,8.4925,8.5116,8.4925,8.5039,2001900.689
2013-11-12 09:30:00,21.95,22.14,21.87,22.13,1906866.2390116416,8.393,8.4657,8.3625,8.4619,1906866.239
2013-11-12 09:40:00,22.13,22.39,22.12,22.3,1632691.8507959135,8.4619,8.5613,8.4581,8.5269,1632691.8508
2013-11-12 09:50:00,22.3,22.35,22.26,22.3,922546.9232596816,8.5269,8.546,8.5116,8.5269,922546.9233
2013-11-12 10:00:00,22.3,22.32,22.22,22.26,474934.6638156332,8.5269,8.5345,8.4963,8.5116,474934.6638
2013-11-12 10:10:00,22.26,22.35,22.21,22.33,553813.2573057733,8.5116,8.546,8.4925,8.5384,553813.2573
2013-11-12 10:20:00,22.32,22.33,22.26,22.29,514373.9605607032,8.5345,8.5384,8.5116,8.5231,514373.9606
2013-11-12 10:30:00,22.29,22.35,22.28,22.28,642670.4680446662,8.5231,8.546,8.5192,8.5192,642670.468
2013-11-12 10:40:00,22.27,22.29,22.25,22.26,536944.642432882,8.5154,8.5231,8.5078,8.5116,536944.6424
2013-11-12 10:50:00,22.26,22.27,22.25,22.26,473509.1470658114,8.5116,8.5154,8.5078,8.5116,473509.1471
2013-11-12 11:00:00,22.26,22.27,22.19,22.19,446661.9149441673,8.5116,8.5154,8.4848,8.4848,446661.9149
2013-11-12 11:10:00,22.19,22.22,22.17,22.2,629365.6450463294,8.4848,8.4963,8.4772,8.4886,629365.645
2013-11-12 11:20:00,22.2,22.23,22.16,22.18,572107.3889284866,8.4886,8.5001,8.4733,8.481,572107.3889
2013-11-12 11:30:00,22.19,22.22,22.17,22.18,644808.743169399,8.4848,8.4963,8.4772,8.481,644808.7432
2013-11-12 11:40:00,22.18,22.2,22.15,22.17,460204.32406747446,8.481,8.4886,8.4695,8.4772,460204.3241
2013-11-12 11:50:00,22.18,22.34,22.17,22.33,890710.3825136612,8.481,8.5422,8.4772,8.5384,890710.3825
2013-11-12 12:00:00,22.33,22.35,22.28,22.3,622475.6474221905,8.5384,8.546,8.5192,8.5269,622475.6474
2013-11-12 12:10:00,22.3,22.3,22.25,22.25,390354.00332620577,8.5269,8.5269,8.5078,8.5078,390354.0033
2013-11-12 12:20:00,22.25,22.27,22.24,22.24,332382.9888334521,8.5078,8.5154,8.5039,8.5039,332382.9888
2013-11-12 12:30:00,22.24,22.27,22.24,22.27,286053.6944642433,8.5039,8.5154,8.5039,8.5154,286053.6945
2013-11-12 12:40:00,22.27,22.3,22.27,22.3,232834.4024708957,8.5154,8.5269,8.5154,8.5269,232834.4025
2013-11-12 12:50:00,22.3,22.3,22.25,22.25,218341.64884770729,8.5269,8.5269,8.5078,8.5078,218341.6488
2013-11-12 13:00:00,22.25,22.28,22.22,22.27,476597.7666904253,8.5078,8.5192,8.4963,8.5154,476597.7667
2013-11-12 13:10:00,22.27,22.29,22.24,22.25,242813.0197196484,8.5154,8.5231,8.5039,8.5078,242813.0197
2013-11-12 13:20:00,22.24,22.28,22.23,22.23,194107.8641007365,8.5039,8.5192,8.5001,8.5001,194107.8641
2013-11-12 13:30:00,22.24,22.25,22.23,22.25,488001.9006889998,8.5039,8.5078,8.5001,8.5078,488001.9007
2013-11-12 13:40:00,22.24,22.28,22.23,22.28,309337.13471133285,8.5039,8.5192,8.5001,8.5192,309337.1347
2013-11-12 13:50:00,22.27,22.28,22.23,22.24,318127.82133523404,8.5154,8.5192,8.5001,8.5039,318127.8213
2013-11-12 14:00:00,22.24,22.24,22.22,22.22,228557.85222143028,8.5039,8.5039,8.4963,8.4963,228557.8522
2013-11-12 14:10:00,22.22,22.22,22.21,22.22,326205.7495842243,8.4963,8.4963,8.4925,8.4963,326205.7496
2013-11-12 14:20:00,22.23,22.25,22.22,22.24,464005.7020669993,8.5001,8.5078,8.4963,8.5039,464005.7021
2013-11-12 14:30:00,22.24,22.28,22.24,22.25,224518.8880969352,8.5039,8.5192,8.5039,8.5078,224518.8881
2013-11-12 14:40:00,22.25,22.26,22.24,22.25,196008.5531004989,8.5078,8.5116,8.5039,8.5078,196008.5531
2013-11-12 14:50:00,22.26,22.27,22.22,22.27,284865.76383939176,8.5116,8.5154,8.4963,8.5154,284865.7638
2013-11-12 15:00:00,22.27,22.28,22.26,22.27,366595.3908291756,8.5154,8.5192,8.5116,8.5154,366595.3908
2013-11-12 15:10:00,22.27,22.29,22.26,22.26,266571.6322166785,8.5154,8.5231,8.5116,8.5116,266571.6322
2013-11-12 15:20:00,22.26,22.26,22.22,22.23,582561.1784271798,8.5116,8.5116,8.4963,8.5001,582561.1784
2013-11-12 15:30:00,22.23,22.24,22.2,22.22,683535.2815395581,8.5001,8.5039,8.4886,8.4963,683535.2815
2013-11-12 15:40:00,22.22,22.23,22.19,22.19,982893.7990021384,8.4963,8.5001,8.4848,8.4848,982893.799
2013-11-12 15:50:00,22.19,22.24,22.17,22.24,1850083.15514374,8.4848,8.5039,8.4772,8.5039,1850083.1551
2013-11-13 09:30:00,22.14,22.22,22.08,22.19,800190.0688999762,8.4657,8.4963,8.4428,8.4848,800190.0689
2013-11-13 09:40:00,22.2,22.23,22.1,22.21,465906.3910667617,8.4886,8.5001,8.4504,8.4925,465906.3911
2013-11-13 09:50:00,22.21,22.23,22.11,22.14,364932.2879543835,8.4925,8.5001,8.4542,8.4657,364932.288
2013-11-13 10:00:00,22.14,22.18,22.12,22.14,428605.3694464244,8.4657,8.481,8.4581,8.4657,428605.3694
2013-11-13 10:10:00,22.15,22.22,22.14,22.21,628177.7144214778,8.4695,8.4963,8.4657,8.4925,628177.7144
2013-11-13 10:20:00,22.2,22.24,22.16,22.22,552862.9128058922,8.4886,8.5039,8.4733,8.4963,552862.9128
2013-11-13 10:30:00,22.21,22.27,22.2,22.22,257305.7733428368,8.4925,8.5154,8.4886,8.4963,257305.7733
2013-11-13 10:40:00,22.22,22.25,22.21,22.24,356379.18745545263,8.4963,8.5078,8.4925,8.5039,356379.1875
2013-11-13 10:50:00,22.25,22.26,22.21,22.22,191494.4167260632,8.5078,8.5116,8.4925,8.4963,191494.4167
2013-11-13 11:00:00,22.22,22.24,22.18,22.19,242100.26134473743,8.4963,8.5039,8.481,8.4848,242100.2613
2013-11-13 11:10:00,22.18,22.19,22.14,22.15,350914.7065811357,8.481,8.4848,8.4657,8.4695,350914.7066
2013-11-13 11:20:00,22.15,22.19,22.15,22.19,278688.524590164,8.4695,8.4848,8.4695,8.4848,278688.5246
2013-11-13 11:30:00,22.19,22.22,22.17,22.18,642670.4680446662,8.4848,8.4963,8.4772,8.481,642670.468
2013-11-13 11:40:00,22.19,22.2,22.16,22.18,183416.4884770729,8.4848,8.4886,8.4733,8.481,183416.4885
2013-11-13 11:50:00,22.18,22.19,22.14,22.15,193395.1057258256,8.481,8.4848,8.4657,8.4695,193395.1057
2013-11-13 12:00:00,22.16,22.17,22.14,22.16,229745.78284628177,8.4733,8.4772,8.4657,8.4733,229745.7828
2013-11-13 12:10:00,22.16,22.19,22.14,22.18,173437.87122832026,8.4733,8.4848,8.4657,8.481,173437.8712
2013-11-13 12:20:00,22.18,22.25,22.17,22.24,447612.25944404845,8.481,8.5078,8.4772,8.5039,447612.2594
2013-11-13 12:30:00,22.24,22.24,22.2,22.22,361130.90995485865,8.5039,8.5039,8.4886,8.4963,361130.91
2013-11-13 12:40:00,22.22,22.23,22.2,22.22,255167.49821810407,8.4963,8.5001,8.4886,8.4963,255167.4982
2013-11-13 12:50:00,22.22,22.23,22.19,22.19,174388.21572820147,8.4963,8.5001,8.4848,8.4848,174388.2157
2013-11-13 13:00:00,22.19,22.22,22.15,22.16,238298.88334521264,8.4848,8.4963,8.4695,8.4733,238298.8833
2013-11-13 13:10:00,22.16,22.18,22.16,22.18,133523.40223330958,8.4733,8.481,8.4733,8.481,133523.4022
2013-11-13 13:20:00,22.18,22.2,22.16,22.2,195295.79472558803,8.481,8.4886,8.4733,8.4886,195295.7947
2013-11-13 13:30:00,22.2,22.23,22.19,22.2,224281.30197196483,8.4886,8.5001,8.4848,8.4886,224281.302
2013-11-13 13:40:00,22.2,22.2,22.19,22.19,201948.2062247565,8.4886,8.4886,8.4848,8.4848,201948.2062
2013-11-13 13:50:00,22.2,22.22,22.19,22.22,454739.8431931575,8.4886,8.4963,8.4848,8.4963,454739.8432
2013-11-13 14:00:00,22.22,22.23,22.2,22.2,340698.5032074127,8.4963,8.5001,8.4886,8.4886,340698.5032
2013-11-13 14:10:00,22.21,22.21,22.16,22.17,341411.2615823236,8.4925,8.4925,8.4733,8.4772,341411.2616
2013-11-13 14:20:00,22.17,22.21,22.16,22.19,426229.5081967213,8.4772,8.4925,8.4733,8.4848,426229.5082
2013-11-13 14:30:00,22.19,22.19,22.17,22.19,253266.8092183417,8.4848,8.4848,8.4772,8.4848,253266.8092
2013-11-13 14:40:00,22.19,22.2,22.18,22.19,234259.9192207175,8.4848,8.4886,8.481,8.4848,234259.9192
2013-11-13 14:50:00,22.19,22.2,22.18,22.18,320503.682584937,8.4848,8.4886,8.481,8.481,320503.6826
2013-11-13 15:00:00,22.18,22.23,22.18,22.23,207412.68709907343,8.481,8.5001,8.481,8.5001,207412.6871
2013-11-13 15:10:00,22.23,22.25,22.22,22.25,234022.3330957472,8.5001,8.5078,8.4963,8.5078,234022.3331
2013-11-13 15:20:00,22.25,22.25,22.23,22.24,405559.515324305,8.5078,8.5078,8.5001,8.5039,405559.5153
2013-11-13 15:30:00,22.24,22.28,22.23,22.28,691613.2097885484,8.5039,8.5192,8.5001,8.5192,691613.2098
2013-11-13 15:40:00,22.28,22.3,22.27,22.3,875504.8705155619,8.5192,8.5269,8.5154,8.5269,875504.8705
2013-11-13 15:50:00,22.3,22.32,22.28,22.32,2617011.166547873,8.5269,8.5345,8.5192,8.5345,2617011.1665
2013-11-14 09:30:00,22.35,22.43,22.32,22.34,1390354.0033262058,8.546,8.5766,8.5345,8.5422,1390354.0033
2013-11-14 09:40:00,22.34,22.39,22.24,22.25,1552625.326680922,8.5422,8.5613,8.5039,8.5078,1552625.3267
2013-11-14 09:50:00,22.24,22.27,22.24,22.26,876455.2150154432,8.5039,8.5154,8.5039,8.5116,876455.215
2013-11-14 10:00:00,22.27,22.27,22.17,22.21,1194345.450225707,8.5154,8.5154,8.4772,8.4925,1194345.4502
2013-11-14 10:10:00,22.22,22.3,22.22,22.27,684485.6260394393,8.4963,8.5269,8.4963,8.5154,684485.626
2013-11-14 10:20:00,22.27,22.3,22.26,22.28,399382.2760750773,8.5154,8.5269,8.5116,8.5192,399382.2761
2013-11-14 10:30:00,22.28,22.32,22.27,22.31,928961.7486338798,8.5192,8.5345,8.5154,8.5307,928961.7486
2013-11-14 10:40:00,22.31,22.37,22.31,22.35,1009741.0311237824,8.5307,8.5536,8.5307,8.546,1009741.0311
2013-11-14 10:50:00,22.35,22.37,22.33,22.36,460441.9101924448,8.546,8.5536,8.5384,8.5498,460441.9102
2013-11-14 11:00:00,22.36,22.38,22.34,22.36,431218.8168210976,8.5498,8.5575,8.5422,8.5498,431218.8168
2013-11-14 11:10:00,22.36,22.4,22.34,22.39,582798.7645521502,8.5498,8.5651,8.5422,8.5613,582798.7646
2013-11-14 11:20:00,22.39,22.41,22.37,22.38,459729.1518175339,8.5613,8.5689,8.5536,8.5575,459729.1518
2013-11-14 11:30:00,22.38,22.39,22.35,22.38,542646.7094321692,8.5575,8.5613,8.546,8.5575,542646.7094
2013-11-14 11:40:00,22.37,22.51,22.37,22.49,799239.7244000951,8.5536,8.6072,8.5536,8.5995,799239.7244
2013-11-14 11:50:00,22.48,22.48,22.43,22.44,345450.22570681875,8.5957,8.5957,8.5766,8.5804,345450.2257
2013-11-14 12:00:00,22.44,22.45,22.4,22.4,339035.4003326206,8.5804,8.5842,8.5651,8.5651,339035.4003
2013-11-14 12:10:00,22.4,22.42,22.38,22.41,311237.82371109526,8.5651,8.5728,8.5575,8.5689,311237.8237
2013-11-14 12:20:00,22.41,22.42,22.39,22.4,202898.5507246377,8.5689,8.5728,8.5613,8.5651,202898.5507
2013-11-14 12:30:00,22.4,22.43,22.4,22.43,227845.09384651936,8.5651,8.5766,8.5651,8.5766,227845.0938
2013-11-14 12:40:00,22.42,22.43,22.41,22.42,233071.988595866,8.5728,8.5766,8.5689,8.5728,233071.9886
2013-11-14 12:50:00,22.41,22.41,22.35,22.36,270135.42409123306,8.5689,8.5689,8.546,8.5498,270135.4241
2013-11-14 13:00:00,22.36,22.38,22.33,22.33,283677.83321454027,8.5498,8.5575,8.5384,8.5384,283677.8332
2013-11-14 13:10:00,22.33,22.37,22.33,22.36,235685.4359705393,8.5384,8.5536,8.5384,8.5498,235685.436
2013-11-14 13:20:00,22.37,22.38,22.37,22.37,243763.3642195296,8.5536,8.5575,8.5536,8.5536,243763.3642
2013-11-14 13:30:00,22.37,22.38,22.35,22.36,233784.7469707769,8.5536,8.5575,8.546,8.5498,233784.747
2013-11-14 13:40:00,22.36,22.36,22.35,22.36,256593.01496792588,8.5498,8.5498,8.546,8.5498,256593.015
2013-11-14 13:50:00,22.36,22.39,22.35,22.39,318365.4074602043,8.5498,8.5613,8.546,8.5613,318365.4075
2013-11-14 14:00:00,22.4,22.43,22.38,22.38,323592.302209551,8.5651,8.5766,8.5575,8.5575,323592.3022
2013-11-14 14:10:00,22.38,22.39,22.33,22.34,313376.098835828,8.5575,8.5613,8.5384,8.5422,313376.0988
2013-11-14 14:20:00,22.34,22.35,22.32,22.33,357804.7042052744,8.5422,8.546,8.5345,8.5384,357804.7042
2013-11-14 14:30:00,22.33,22.34,22.32,22.32,284390.5915894512,8.5384,8.5422,8.5345,8.5345,284390.5916
2013-11-14 14:40:00,22.32,22.34,22.3,22.34,392017.1062009979,8.5345,8.5422,8.5269,8.5422,392017.1062
2013-11-14 14:50:00,22.34,22.34,22.28,22.3,423140.8885721074,8.5422,8.5422,8.5192,8.5269,423140.8886
2013-11-14 15:00:00,22.3,22.32,22.27,22.3,598241.8626752198,8.5269,8.5345,8.5154,8.5269,598241.8627
2013-11-14 15:10:00,22.3,22.33,22.29,22.3,493466.3815633168,8.5269,8.5384,8.5231,8.5269,493466.3816
2013-11-14 15:20:00,22.3,22.31,22.25,22.26,448087.4316939891,8.5269,8.5307,8.5078,8.5116,448087.4317
2013-11-14 15:30:00,22.26,22.28,22.25,22.26,550249.4654312189,8.5116,8.5192,8.5078,8.5116,550249.4654
2013-11-14 15:40:00,22.26,22.27,22.24,22.26,975766.2152530293,8.5116,8.5154,8.5039,8.5116,975766.2153
2013-11-14 15:50:00,22.26,22.27,22.24,22.25,1520313.6136849609,8.5116,8.5154,8.5039,8.5078,1520313.6137
2013-11-15 09:30:00,22.32,22.36,22.2,22.24,2765502.4946543123,8.5345,8.5498,8.4886,8.5039,2765502.4947
2013-11-15 09:40:00,22.23,22.24,22.19,22.19,809693.5138987884,8.5001,8.5039,8.4848,8.4848,809693.5139
2013-11-15 09:50:00,22.19,22.22,22.16,22.2,720836.3031598955,8.4848,8.4963,8.4733,8.4886,720836.3032
2013-11-15 10:00:00,22.19,22.23,22.18,22.23,884057.9710144928,8.4848,8.5001,8.481,8.5001,884057.971
2013-11-15 10:10:00,22.23,22.24,22.21,22.22,982181.0406272274,8.5001,8.5039,8.4925,8.4963,982181.0406
2013-11-15 10:20:00,22.22,22.26,22.22,22.26,353290.56783083867,8.4963,8.5116,8.4963,8.5116,353290.5678
2013-11-15 10:30:00,22.26,22.26,22.23,22.25,380612.9722024234,8.5116,8.5116,8.5001,8.5078,380612.9722
2013-11-15 10:40:00,22.24,22.28,22.24,22.26,399619.86220004753,8.5039,8.5192,8.5039,8.5116,399619.8622
2013-11-15 10:50:00,22.27,22.27,22.24,22.25,390829.1755761464,8.5154,8.5154,8.5039,8.5078,390829.1756
2013-11-15 11:00:00,22.25,22.25,22.23,22.23,211451.6512235685,8.5078,8.5078,8.5001,8.5001,211451.6512
2013-11-15 11:10:00,22.23,22.25,22.23,22.24,215490.61534806367,8.5001,8.5078,8.5001,8.5039,215490.6153
2013-11-15 11:20:00,22.24,22.24,22.21,22.22,392729.8645759088,8.5039,8.5039,8.4925,8.4963,392729.8646
2013-11-15 11:30:00,22.22,22.22,22.19,22.19,338085.0558327394,8.4963,8.4963,8.4848,8.4848,338085.0558
2013-11-15 11:40:00,22.19,22.19,22.16,22.16,324780.2328344025,8.4848,8.4848,8.4733,8.4733,324780.2328
2013-11-15 11:50:00,22.16,22.16,22.11,22.12,310287.47921121406,8.4733,8.4733,8.4542,8.4581,310287.4792
2013-11-15 12:00:00,22.12,22.14,22.11,22.14,301021.6203373723,8.4581,8.4657,8.4542,8.4657,301021.6203
2013-11-15 12:10:00,22.14,22.14,22.13,22.14,219767.16559752912,8.4657,8.4657,8.4619,8.4657,219767.1656
2013-11-15 12:20:00,22.14,22.14,22.1,22.1,239486.81397006416,8.4657,8.4657,8.4504,8.4504,239486.814
2013-11-15 12:30:00,22.1,22.12,22.09,22.11,399857.4483250178,8.4504,8.4581,8.4466,8.4542,399857.4483
2013-11-15 12:40:00,22.11,22.15,22.11,22.11,243525.7780945593,8.4542,8.4695,8.4542,8.4542,243525.7781
2013-11-15 12:50:00,22.11,22.13,22.09,22.1,346400.57020669995,8.4542,8.4619,8.4466,8.4504,346400.5702
2013-11-15 13:00:00,22.1,22.13,22.1,22.11,221430.2684723212,8.4504,8.4619,8.4504,8.4542,221430.2685
2013-11-15 13:10:00,22.11,22.13,22.11,22.12,316939.89071038255,8.4542,8.4619,8.4542,8.4581,316939.8907
2013-11-15 13:20:00,22.12,22.14,22.11,22.11,472321.21644095983,8.4581,8.4657,8.4542,8.4542,472321.2164
2013-11-15 13:30:00,22.12,22.12,22.09,22.1,294606.7949631741,8.4581,8.4581,8.4466,8.4504,294606.795
2013-11-15 13:40:00,22.1,22.11,22.06,22.07,336897.12520788785,8.4504,8.4542,8.4351,8.4389,336897.1252
2013-11-15 13:50:00,22.07,22.08,22.03,22.03,393917.7952007603,8.4389,8.4428,8.4236,8.4236,393917.7952
2013-11-15 14:00:00,22.03,22.06,22.02,22.03,530767.4031836541,8.4236,8.4351,8.4198,8.4236,530767.4032
2013-11-15 14:10:00,22.03,22.05,22.03,22.05,378712.28320266097,8.4236,8.4313,8.4236,8.4313,378712.2832
2013-11-15 14:20:00,22.05,22.08,22.05,22.08,516512.235685436,8.4313,8.4428,8.4313,8.4428,516512.2357
2013-11-15 14:30:00,22.08,22.08,22.07,22.08,374435.7329531955,8.4428,8.4428,8.4389,8.4428,374435.733
2013-11-15 14:40:00,22.08,22.1,22.07,22.1,503920.17106201,8.4428,8.4504,8.4389,8.4504,503920.1711
2013-11-15 14:50:00,22.1,22.12,22.09,22.11,904015.2055119982,8.4504,8.4581,8.4466,8.4542,904015.2055
2013-11-15 15:00:00,22.11,22.13,22.11,22.13,459491.56569256354,8.4542,8.4619,8.4542,8.4619,459491.5657
2013-11-15 15:10:00,22.13,22.16,22.12,22.16,428367.783321454,8.4619,8.4733,8.4581,8.4733,428367.7833
2013-11-15 15:20:00,22.16,22.16,22.12,22.14,636018.0565454977,8.4733,8.4733,8.4581,8.4657,636018.0565
2013-11-15 15:30:00,22.14,22.16,22.13,22.15,431218.8168210976,8.4657,8.4733,8.4619,8.4695,431218.8168
2013-11-15 15:40:00,22.15,22.16,22.14,22.16,1234735.091470658,8.4695,8.4733,8.4657,8.4733,1234735.0915
2013-11-15 15:50:00,22.16,22.18,22.13,22.14,3242100.2613447374,8.4733,8.481,8.4619,8.4657,3242100.2613
2013-11-18 09:30:00,22.03,22.18,21.95,22.06,1920408.648134949,8.4236,8.481,8.393,8.4351,1920408.6481
2013-11-18 09:40:00,22.06,22.06,21.91,21.92,949394.1553813256,8.4351,8.4351,8.3778,8.3816,949394.1554
2013-11-18 09:50:00,21.92,21.95,21.84,21.84,1306486.1012116892,8.3816,8.393,8.351,8.351,1306486.1012
2013-11-18 10:00:00,21.84,21.84,21.77,21.82,1718222.8557852225,8.351,8.351,8.3242,8.3433,1718222.8558
2013-11-18 10:10:00,21.82,21.84,21.79,21.79,944880.01900689,8.3433,8.351,8.3319,8.3319,944880.019
2013-11-18 10:20:00,21.8,21.82,21.79,21.8,707293.8940365883,8.3357,8.3433,8.3319,8.3357,707293.894
2013-11-18 10:30:00,21.8,21.86,21.79,21.83,1351389.8788310762,8.3357,8.3586,8.3319,8.3472,1351389.8788
2013-11-18 10:40:00,21.83,21.9,21.83,21.89,1567355.6664290803,8.3472,8.3739,8.3472,8.3701,1567355.6664
2013-11-18 10:50:00,21.89,21.98,21.89,21.93,985032.0741268712,8.3701,8.4045,8.3701,8.3854,985032.0741
2013-11-18 11:00:00,21.93,21.96,21.89,21.9,646234.2599192207,8.3854,8.3969,8.3701,8.3739,646234.2599
2013-11-18 11:10:00,21.9,21.93,21.88,21.91,1044666.1914944168,8.3739,8.3854,8.3663,8.3778,1044666.1915
2013-11-18 11:20:00,21.91,21.95,21.9,21.95,531717.7476835353,8.3778,8.393,8.3739,8.393,531717.7477
2013-11-18 11:30:00,21.94,21.95,21.91,21.93,526490.8529341887,8.3892,8.393,8.3778,8.3854,526490.8529
2013-11-18 11:40:00,21.93,21.94,21.91,21.92,398907.1038251366,8.3854,8.3892,8.3778,8.3816,398907.1038
2013-11-18 11:50:00,21.92,21.93,21.91,21.92,272748.8714659064,8.3816,8.3854,8.3778,8.3816,272748.8715
2013-11-18 12:00:00,21.92,21.93,21.9,21.9,388928.48657638393,8.3816,8.3854,8.3739,8.3739,388928.4866
2013-11-18 12:10:00,21.9,21.93,21.9,21.91,433357.0919458304,8.3739,8.3854,8.3739,8.3778,433357.0919
2013-11-18 12:20:00,21.91,21.92,21.9,21.92,260869.5652173913,8.3778,8.3816,8.3739,8.3816,260869.5652
2013-11-18 12:30:00,21.91,21.94,21.9,21.9,317415.0629603231,8.3778,8.3892,8.3739,8.3739,317415.063
2013-11-18 12:40:00,21.9,21.92,21.9,21.91,270610.5963411737,8.3739,8.3816,8.3739,8.3778,270610.5963
2013-11-18 12:50:00,21.9,21.91,21.9,21.9,270135.42409123306,8.3739,8.3778,8.3739,8.3739,270135.4241
2013-11-18 13:00:00,21.9,21.91,21.89,21.9,478498.4556901877,8.3739,8.3778,8.3701,8.3739,478498.4557
2013-11-18 13:10:00,21.9,21.91,21.89,21.9,313138.51271085767,8.3739,8.3778,8.3701,8.3739,313138.5127
2013-11-18 13:20:00,21.9,21.93,21.89,21.93,238774.05559515324,8.3739,8.3854,8.3701,8.3854,238774.0556
2013-11-18 13:30:00,21.93,21.94,21.9,21.91,274174.3882157282,8.3854,8.3892,8.3739,8.3778,274174.3882
2013-11-18 13:40:00,21.91,21.91,21.89,21.89,418626.7521976717,8.3778,8.3778,8.3701,8.3701,418626.7522
2013-11-18 13:50:00,21.89,21.93,21.89,21.93,236160.60822047992,8.3701,8.3854,8.3701,8.3854,236160.6082
2013-11-18 14:00:00,21.93,21.93,21.92,21.92,346162.9840817296,8.3854,8.3854,8.3816,8.3816,346162.9841
2013-11-18 14:10:00,21.92,21.95,21.92,21.95,296745.07008790685,8.3816,8.393,8.3816,8.393,296745.0701
2013-11-18 14:20:00,21.95,21.99,21.95,21.98,393205.0368258494,8.393,8.4083,8.393,8.4045,393205.0368
2013-11-18 14:30:00,21.98,21.99,21.92,21.94,1020194.8206224756,8.4045,8.4083,8.3816,8.3892,1020194.8206
2013-11-18 14:40:00,21.94,21.95,21.91,21.92,454977.4293181278,8.3892,8.393,8.3778,8.3816,454977.4293
2013-11-18 14:50:00,21.92,21.96,21.92,21.94,461867.4269422666,8.3816,8.3969,8.3816,8.3892,461867.4269
2013-11-18 15:00:00,21.94,21.94,21.89,21.89,501781.8959372773,8.3892,8.3892,8.3701,8.3701,501781.8959
2013-11-18 15:10:00,21.89,21.9,21.83,21.89,965550.0118793064,8.3701,8.3739,8.3472,8.3701,965550.0119
2013-11-18 15:20:00,21.89,21.9,21.87,21.89,666666.6666666666,8.3701,8.3739,8.3625,8.3701,666666.6667
2013-11-18 15:30:00,21.89,21.92,21.87,21.91,588025.6593014968,8.3701,8.3816,8.3625,8.3778,588025.6593
2013-11-18 15:40:00,21.91,21.92,21.89,21.92,937039.67688287,8.3778,8.3816,8.3701,8.3816,937039.6769
2013-11-18 15:50:00,21.91,21.92,21.88,21.92,2745070.0879068663,8.3778,8.3816,8.3663,8.3816,2745070.0879
2013-11-19 09:30:00,22.07,22.1,21.93,21.93,2480874.316939891,8.4389,8.4504,8.3854,8.3854,2480874.3169
2013-11-19 09:40:00,21.93,21.96,21.87,21.91,830363.5067712045,8.3854,8.3969,8.3625,8.3778,830363.5068
2013-11-19 09:50:00,21.91,22.03,21.9,22.0,750772.1549061534,8.3778,8.4236,8.3739,8.4122,750772.1549
2013-11-19 10:00:00,22.0,22.03,21.98,22.03,1342836.7783321454,8.4122,8.4236,8.4045,8.4236,1342836.7783
2013-11-19 10:10:00,22.03,22.05,21.97,21.98,583749.1090520314,8.4236,8.4313,8.4007,8.4045,583749.1091
2013-11-19 10:20:00,21.98,21.99,21.94,21.94,524590.1639344263,8.4045,8.4083,8.3892,8.3892,524590.1639
2013-11-19 10:30:00,21.94,22.0,21.92,21.97,526966.0251841292,8.3892,8.4122,8.3816,8.4007,526966.0252
2013-11-19 10:40:00,21.97,21.99,21.94,21.94,344737.4673319078,8.4007,8.4083,8.3892,8.3892,344737.4673
2013-11-19 10:50:00,21.94,21.96,21.93,21.95,206224.7564742219,8.3892,8.3969,8.3854,8.393,206224.7565
2013-11-19 11:00:00,21.95,21.97,21.92,21.92,595390.8291755762,8.393,8.4007,8.3816,8.3816,595390.8292
2013-11-19 11:10:00,21.92,21.92,21.86,21.89,646234.2599192207,8.3816,8.3816,8.3586,8.3701,646234.2599
2013-11-19 11:20:00,21.89,21.91,21.88,21.9,335946.78070800664,8.3701,8.3778,8.3663,8.3739,335946.7807
2013-11-19 11:30:00,21.9,21.94,21.89,21.93,356616.7735804229,8.3739,8.3892,8.3701,8.3854,356616.7736
2013-11-19 11:40:00,21.92,21.93,21.89,21.92,358992.634830126,8.3816,8.3854,8.3701,8.3816,358992.6348
2013-11-19 11:50:00,21.92,21.93,21.91,21.93,244713.7087194108,8.3816,8.3854,8.3778,8.3854,244713.7087
2013-11-19 12:00:00,21.93,21.95,21.89,21.95,416250.89094796864,8.3854,8.393,8.3701,8.393,416250.8909
2013-11-19 12:10:00,21.95,21.97,21.95,21.96,550962.2238061298,8.393,8.4007,8.393,8.3969,550962.2238
2013-11-19 12:20:00,21.97,22.02,21.95,22.0,670468.0446661916,8.4007,8.4198,8.393,8.4122,670468.0447
2013-11-19 12:30:00,22.0,22.0,21.97,21.98,177952.007602756,8.4122,8.4122,8.4007,8.4045,177952.0076
2013-11-19 12:40:00,21.98,22.0,21.97,21.98,186980.28035162747,8.4045,8.4122,8.4007,8.4045,186980.2804
2013-11-19 12:50:00,21.98,21.98,21.93,21.94,249703.0173437872,8.4045,8.4045,8.3854,8.3892,249703.0173
2013-11-19 13:00:00,21.94,21.97,21.93,21.95,495129.4844381088,8.3892,8.4007,8.3854,8.393,495129.4844
2013-11-19 13:10:00,21.95,21.98,21.95,21.97,232596.8163459254,8.393,8.4045,8.393,8.4007,232596.8163
2013-11-19 13:20:00,21.97,21.97,21.92,21.92,475409.8360655738,8.4007,8.4007,8.3816,8.3816,475409.8361
2013-11-19 13:30:00,21.92,21.95,21.91,21.93,854122.1192682347,8.3816,8.393,8.3778,8.3854,854122.1193
2013-11-19 13:40:00,21.92,21.95,21.92,21.94,346638.15633167024,8.3816,8.393,8.3816,8.3892,346638.1563
2013-11-19 13:50:00,21.95,21.95,21.92,21.92,295557.13946305536,8.393,8.393,8.3816,8.3816,295557.1395
2013-11-19 14:00:00,21.92,21.96,21.92,21.92,546448.087431694,8.3816,8.3969,8.3816,8.3816,546448.0874
2013-11-19 14:10:00,21.92,21.95,21.92,21.94,306248.5150867189,8.3816,8.393,8.3816,8.3892,306248.5151
2013-11-19 14:20:00,21.94,21.95,21.93,21.95,582323.5923022096,8.3892,8.393,8.3854,8.393,582323.5923
2013-11-19 14:30:00,21.95,22.06,21.95,22.04,1196008.5531004989,8.393,8.4351,8.393,8.4275,1196008.5531
2013-11-19 14:40:00,22.04,22.05,21.98,21.99,516274.64956046565,8.4275,8.4313,8.4045,8.4083,516274.6496
2013-11-19 14:50:00,21.99,22.01,21.97,21.99,333095.747208363,8.4083,8.416,8.4007,8.4083,333095.7472
2013-11-19 15:00:00,21.98,22.01,21.98,22.0,359705.3932050368,8.4045,8.416,8.4045,8.4122,359705.3932
2013-11-19 15:10:00,22.0,22.02,21.99,22.0,397244.0009503445,8.4122,8.4198,8.4083,8.4122,397244.001
2013-11-19 15:20:00,22.0,22.01,21.99,22.0,465906.3910667617,8.4122,8.416,8.4083,8.4122,465906.3911
2013-11-19 15:30:00,22.01,22.01,21.94,21.94,555001.1879306248,8.416,8.416,8.3892,8.3892,555001.1879
2013-11-19 15:40:00,21.94,21.97,21.93,21.95,612021.8579234973,8.3892,8.4007,8.3854,8.393,612021.8579
2013-11-19 15:50:00,21.96,21.96,21.93,21.94,1584461.8674269423,8.3969,8.3969,8.3854,8.3892,1584461.8674
2013-11-20 09:30:00,22.09,22.1,21.85,21.87,1656212.8771679734,8.4466,8.4504,8.3548,8.3625,1656212.8772
2013-11-20 09:40:00,21.87,21.88,21.68,21.71,1180090.2827274888,8.3625,8.3663,8.2898,8.3013,1180090.2827
2013-11-20 09:50:00,21.72,21.72,21.56,21.6,2739843.19315752,8.3051,8.3051,8.2439,8.2592,2739843.1932
2013-11-20 10:00:00,21.6,21.62,21.43,21.44,2869327.631266334,8.2592,8.2669,8.1942,8.198,2869327.6313
2013-11-20 10:10:00,21.44,21.63,21.44,21.59,4673556.664290805,8.198,8.2707,8.198,8.2554,4673556.6643
2013-11-20 10:20:00,21.59,21.68,21.56,21.57,1814682.8225231648,8.2554,8.2898,8.2439,8.2477,1814682.8225
2013-11-20 10:30:00,21.57,21.64,21.56,21.6,1202898.5507246377,8.2477,8.2745,8.2439,8.2592,1202898.5507
2013-11-20 10:40:00,21.6,21.63,21.56,21.61,942504.157757187,8.2592,8.2707,8.2439,8.263,942504.1578
2013-11-20 10:50:00,21.61,21.68,21.59,21.65,1564504.6329294369,8.263,8.2898,8.2554,8.2783,1564504.6329
2013-11-20 11:00:00,21.65,21.65,21.57,21.57,1159420.2898550725,8.2783,8.2783,8.2477,8.2477,1159420.2899
2013-11-20 11:10:00,21.58,21.59,21.45,21.47,2174388.215728201,8.2516,8.2554,8.2019,8.2095,2174388.2157
2013-11-20 11:20:00,21.47,21.5,21.44,21.47,1428130.1971964838,8.2095,8.221,8.198,8.2095,1428130.1972
2013-11-20 11:30:00,21.47,21.55,21.46,21.53,1874079.35376574,8.2095,8.2401,8.2057,8.2325,1874079.3538
2013-11-20 11:40:00,21.53,21.53,21.47,21.47,1016393.4426229508,8.2325,8.2325,8.2095,8.2095,1016393.4426
2013-11-20 11:50:00,21.47,21.48,21.46,21.47,814445.2363981943,8.2095,8.2133,8.2057,8.2095,814445.2364
2013-11-20 12:00:00,21.48,21.49,21.41,21.47,1060109.2896174863,8.2133,8.2172,8.1866,8.2095,1060109.2896
2013-11-20 12:10:00,21.47,21.48,21.42,21.43,1371822.285578522,8.2095,8.2133,8.1904,8.1942,1371822.2856
2013-11-20 12:20:00,21.43,21.43,21.36,21.4,1111665.4787360418,8.1942,8.1942,8.1675,8.1827,1111665.4787
2013-11-20 12:30:00,21.4,21.41,21.34,21.35,1470182.9413162272,8.1827,8.1866,8.1598,8.1636,1470182.9413
2013-11-20 12:40:00,21.36,21.36,21.3,21.31,2205987.1703492515,8.1675,8.1675,8.1445,8.1483,2205987.1703
2013-11-20 12:50:00,21.3,21.32,21.26,21.31,1289855.072463768,8.1445,8.1522,8.1292,8.1483,1289855.0725
2013-11-20 13:00:00,21.31,21.31,21.22,21.25,1684248.039914469,8.1483,8.1483,8.1139,8.1254,1684248.0399
2013-11-20 13:10:00,21.25,21.26,21.16,21.19,2270848.182466144,8.1254,8.1292,8.091,8.1024,2270848.1825
2013-11-20 13:20:00,21.19,21.29,21.18,21.28,2698740.793537657,8.1024,8.1407,8.0986,8.1369,2698740.7935
2013-11-20 13:30:00,21.29,21.33,21.28,21.32,1580185.3171774768,8.1407,8.156,8.1369,8.1522,1580185.3172
2013-11-20 13:40:00,21.32,21.39,21.31,21.38,1128058.9213589926,8.1522,8.1789,8.1483,8.1751,1128058.9214
2013-11-20 13:50:00,21.38,21.4,21.36,21.39,1219291.9933475885,8.1751,8.1827,8.1675,8.1789,1219291.9933
2013-11-20 14:00:00,21.39,21.41,21.3,21.33,2528629.128058921,8.1789,8.1866,8.1445,8.156,2528629.1281
2013-11-20 14:10:00,21.33,21.34,21.25,21.26,2216916.132097885,8.156,8.1598,8.1254,8.1292,2216916.1321
2013-11-20 14:20:00,21.26,21.26,21.21,21.21,2031361.36849608,8.1292,8.1292,8.1101,8.1101,2031361.3685
2013-11-20 14:30:00,21.21,21.26,21.18,21.2,1671655.975291043,8.1101,8.1292,8.0986,8.1063,1671655.9753
2013-11-20 14:40:00,21.2,21.22,21.15,21.2,1045616.535994298,8.1063,8.1139,8.0872,8.1063,1045616.536
2013-11-20 14:50:00,21.2,21.2,21.12,21.14,1614872.891423141,8.1063,8.1063,8.0757,8.0833,1614872.8914
2013-11-20 15:00:00,21.14,21.14,20.99,21.04,3824661.439771917,8.0833,8.0833,8.026,8.0451,3824661.4398
2013-11-20 15:10:00,21.04,21.07,21.03,21.05,2563079.116179616,8.0451,8.0566,8.0413,8.0489,2563079.1162
2013-11-20 15:20:00,21.06,21.12,21.05,21.09,1742456.640532193,8.0527,8.0757,8.0489,8.0642,1742456.6405
2013-11-20 15:30:00,21.09,21.12,21.08,21.12,3066524.1149916844,8.0642,8.0757,8.0604,8.0757,3066524.115
2013-11-20 15:40:00,21.12,21.19,21.1,21.17,3074602.043240675,8.0757,8.1024,8.068,8.0948,3074602.0432
2013-11-20 15:50:00,21.17,21.23,21.17,21.2,3571869.8028035164,8.0948,8.1177,8.0948,8.1063,3571869.8028
2013-11-21 09:30:00,21.37,21.38,21.13,21.13,2549536.707056308,8.1713,8.1751,8.0795,8.0795,2549536.7071
2013-11-21 09:40:00,21.13,21.26,21.1,21.26,1466143.977191732,8.0795,8.1292,8.068,8.1292,1466143.9772
2013-11-21 09:50:00,21.25,21.3,21.23,21.25,1417201.2354478498,8.1254,8.1445,8.1177,8.1254,1417201.2354
2013-11-21 10:00:00,21.25,21.28,21.23,21.28,1047517.2249940604,8.1254,8.1369,8.1177,8.1369,1047517.225
2013-11-21 10:10:00,21.26,21.34,21.26,21.26,874079.3537657401,8.1292,8.1598,8.1292,8.1292,874079.3538
2013-11-21 10:20:00,21.27,21.31,21.27,21.3,775481.1119030649,8.133,8.1483,8.133,8.1445,775481.1119
2013-11-21 10:30:00,21.3,21.3,21.26,21.26,923022.0955096222,8.1445,8.1445,8.1292,8.1292,923022.0955
2013-11-21 10:40:00,21.26,21.27,21.2,21.26,1274649.5604656688,8.1292,8.133,8.1063,8.1292,1274649.5605
2013-11-21 10:50:00,21.26,21.26,21.24,21.25,847944.8800190069,8.1292,8.1292,8.1216,8.1254,847944.88
2013-11-21 11:00:00,21.25,21.26,21.23,21.25,781658.3511522927,8.1254,8.1292,8.1177,8.1254,781658.3512
2013-11-21 11:10:00,21.26,21.26,21.22,21.23,532905.6783083868,8.1292,8.1292,8.1139,8.1177,532905.6783
2013-11-21 11:20:00,21.22,21.25,21.18,21.21,476122.5944404847,8.1139,8.1254,8.0986,8.1101,476122.5944
2013-11-21 11:30:00,21.21,21.24,21.17,21.18,799239.7244000951,8.1101,8.1216,8.0948,8.0986,799239.7244
2013-11-21 11:40:00,21.18,21.18,21.14,21.14,658588.7384176764,8.0986,8.0986,8.0833,8.0833,658588.7384
2013-11-21 11:50:00,21.14,21.15,21.11,21.12,668567.3556664292,8.0833,8.0872,8.0719,8.0757,668567.3557
2013-11-21 12:00:00,21.12,21.13,21.06,21.06,735329.056783084,8.0757,8.0795,8.0527,8.0527,735329.0568
2013-11-21 12:10:00,21.06,21.1,21.03,21.07,2143026.847232121,8.0527,8.068,8.0413,8.0566,2143026.8472
2013-11-21 12:20:00,21.07,21.1,21.07,21.09,994060.3468757424,8.0566,8.068,8.0566,8.0642,994060.3469
2013-11-21 12:30:00,21.09,21.09,21.02,21.04,998099.3110002376,8.0642,8.0642,8.0374,8.0451,998099.311
2013-11-21 12:40:00,21.04,21.05,21.02,21.02,655500.1187930625,8.0451,8.0489,8.0374,8.0374,655500.1188
2013-11-21 12:50:00,21.02,21.07,21.02,21.06,1021145.1651223568,8.0374,8.0566,8.0374,8.0527,1021145.1651
2013-11-21 13:00:00,21.05,21.13,21.05,21.12,966975.528629128,8.0489,8.0795,8.0489,8.0757,966975.5286
2013-11-21 13:10:00,21.12,21.13,21.1,21.12,567118.0803041103,8.0757,8.0795,8.068,8.0757,567118.0803
2013-11-21 13:20:00,21.12,21.15,21.1,21.11,911142.7892611072,8.0757,8.0872,8.068,8.0719,911142.7893
2013-11-21 13:30:00,21.12,21.13,21.09,21.1,598717.0349251603,8.0757,8.0795,8.0642,8.068,598717.0349
2013-11-21 13:40:00,21.1,21.14,21.1,21.14,455452.6015680685,8.068,8.0833,8.068,8.0833,455452.6016
2013-11-21 13:50:00,21.14,21.18,21.11,21.16,794963.1741506297,8.0833,8.0986,8.0719,8.091,794963.1742
2013-11-21 14:00:00,21.16,21.23,21.16,21.21,590876.6928011405,8.091,8.1177,8.091,8.1101,590876.6928
2013-11-21 14:10:00,21.21,21.26,21.21,21.25,1107864.100736517,8.1101,8.1292,8.1101,8.1254,1107864.1007
2013-11-21 14:20:00,21.25,21.27,21.23,21.25,781658.3511522927,8.1254,8.133,8.1177,8.1254,781658.3512
2013-11-21 14:30:00,21.24,21.26,21.23,21.24,526490.8529341887,8.1216,8.1292,8.1177,8.1216,526490.8529
2013-11-21 14:40:00,21.24,21.26,21.24,21.25,520313.6136849608,8.1216,8.1292,8.1216,8.1254,520313.6137
2013-11-21 14:50:00,21.26,21.26,21.24,21.25,528391.5419339511,8.1292,8.1292,8.1216,8.1254,528391.5419
2013-11-21 15:00:00,21.25,21.26,21.19,21.19,772154.9061534806,8.1254,8.1292,8.1024,8.1024,772154.9062
2013-11-21 15:10:00,21.19,21.23,21.18,21.21,1043003.0886196246,8.1024,8.1177,8.0986,8.1101,1043003.0886
2013-11-21 15:20:00,21.21,21.21,21.2,21.21,514611.5466856736,8.1101,8.1101,8.1063,8.1101,514611.5467
2013-11-21 15:30:00,21.21,21.22,21.15,21.15,1294844.3810881444,8.1101,8.1139,8.0872,8.0872,1294844.3811
2013-11-21 15:40:00,21.15,21.18,21.12,21.17,1058208.600617724,8.0872,8.0986,8.0757,8.0948,1058208.6006
2013-11-21 15:50:00,21.17,21.17,21.13,21.15,3728914.2314088857,8.0948,8.0948,8.0795,8.0872,3728914.2314
2013-11-22 09:30:00,21.2,21.26,21.16,21.17,1388453.3143264437,8.1063,8.1292,8.091,8.0948,1388453.3143
2013-11-22 09:40:00,21.17,21.23,21.15,21.2,1167498.2181040628,8.0948,8.1177,8.0872,8.1063,1167498.2181
2013-11-22 09:50:00,21.2,21.23,21.16,21.17,922309.3371347112,8.1063,8.1177,8.091,8.0948,922309.3371
2013-11-22 10:00:00,21.17,21.18,21.14,21.16,783796.6262770254,8.0948,8.0986,8.0833,8.091,783796.6263
2013-11-22 10:10:00,21.16,21.24,21.14,21.24,919458.3036350678,8.091,8.1216,8.0833,8.1216,919458.3036
2013-11-22 10:20:00,21.24,21.26,21.18,21.23,1058921.3589926348,8.1216,8.1292,8.0986,8.1177,1058921.359
2013-11-22 10:30:00,21.22,21.26,21.2,21.23,546210.5013067237,8.1139,8.1292,8.1063,8.1177,546210.5013
2013-11-22 10:40:00,21.23,21.26,21.18,21.2,566880.49417914,8.1177,8.1292,8.0986,8.1063,566880.4942
2013-11-22 10:50:00,21.2,21.2,21.15,21.15,636018.0565454977,8.1063,8.1063,8.0872,8.0872,636018.0565
2013-11-22 11:00:00,21.15,21.18,21.14,21.16,515324.3050605845,8.0872,8.0986,8.0833,8.091,515324.3051
2013-11-22 11:10:00,21.16,21.18,21.15,21.16,513186.02993585175,8.091,8.0986,8.0872,8.091,513186.0299
2013-11-22 11:20:00,21.16,21.19,21.16,21.18,344499.88120693754,8.091,8.1024,8.091,8.0986,344499.8812
2013-11-22 11:30:00,21.19,21.23,21.18,21.2,529341.8864338322,8.1024,8.1177,8.0986,8.1063,529341.8864
2013-11-22 11:40:00,21.2,21.25,21.2,21.22,359467.80708006653,8.1063,8.1254,8.1063,8.1139,359467.8071
2013-11-22 11:50:00,21.22,21.22,21.18,21.19,349964.3620812545,8.1139,8.1139,8.0986,8.1024,349964.3621
2013-11-22 12:00:00,21.18,21.21,21.18,21.18,314564.0294606795,8.0986,8.1101,8.0986,8.0986,314564.0295
2013-11-22 12:10:00,21.18,21.2,21.18,21.2,486338.7978142077,8.0986,8.1063,8.0986,8.1063,486338.7978
2013-11-22 12:20:00,21.2,21.22,21.18,21.21,542884.2955571394,8.1063,8.1139,8.0986,8.1101,542884.2956
2013-11-22 12:30:00,21.21,21.23,21.2,21.22,283677.83321454027,8.1101,8.1177,8.1063,8.1139,283677.8332
2013-11-22 12:40:00,21.21,21.22,21.2,21.2,218579.2349726776,8.1101,8.1139,8.1063,8.1063,218579.235
2013-11-22 12:50:00,21.2,21.2,21.18,21.18,373485.3884533143,8.1063,8.1063,8.0986,8.0986,373485.3885
2013-11-22 13:00:00,21.18,21.18,21.12,21.14,722024.233784747,8.0986,8.0986,8.0757,8.0833,722024.2338
2013-11-22 13:10:00,21.14,21.17,21.12,21.12,526015.6806842481,8.0833,8.0948,8.0757,8.0757,526015.6807
2013-11-22 13:20:00,21.12,21.16,21.12,21.15,341411.2615823236,8.0757,8.091,8.0757,8.0872,341411.2616
2013-11-22 13:30:00,21.15,21.15,21.12,21.14,323829.88833452127,8.0872,8.0872,8.0757,8.0833,323829.8883
2013-11-22 13:40:00,21.14,21.18,21.12,21.18,376098.8358279877,8.0833,8.0986,8.0757,8.0986,376098.8358
2013-11-22 13:50:00,21.17,21.18,21.12,21.13,703017.3437871229,8.0948,8.0986,8.0757,8.0795,703017.3438
2013-11-22 14:00:00,21.13,21.18,21.13,21.16,453076.7403183654,8.0795,8.0986,8.0795,8.091,453076.7403
2013-11-22 14:10:00,21.16,21.17,21.15,21.17,364694.7018294132,8.091,8.0948,8.0872,8.0948,364694.7018
2013-11-22 14:20:00,21.17,21.2,21.17,21.18,627227.3699215966,8.0948,8.1063,8.0948,8.0986,627227.3699
2013-11-22 14:30:00,21.19,21.19,21.15,21.16,663340.4609170825,8.1024,8.1024,8.0872,8.091,663340.4609
2013-11-22 14:40:00,21.16,21.17,21.15,21.16,382513.6612021858,8.091,8.0948,8.0872,8.091,382513.6612
2013-11-22 14:50:00,21.16,21.18,21.15,21.18,608458.0660489427,8.091,8.0986,8.0872,8.0986,608458.066
2013-11-22 15:00:00,21.18,21.2,21.18,21.18,741743.8821572821,8.0986,8.1063,8.0986,8.0986,741743.8822
2013-11-22 15:10:00,21.18,21.2,21.18,21.19,459016.39344262297,8.0986,8.1063,8.0986,8.1024,459016.3934
2013-11-22 15:20:00,21.19,21.19,21.18,21.18,553575.6711808031,8.1024,8.1024,8.0986,8.0986,553575.6712
2013-11-22 15:30:00,21.18,21.19,21.17,21.17,1017106.2009978618,8.0986,8.1024,8.0948,8.0948,1017106.201
2013-11-22 15:40:00,21.17,21.18,21.15,21.16,981705.8683772868,8.0948,8.0986,8.0872,8.091,981705.8684
2013-11-22 15:50:00,21.16,21.18,21.16,21.18,2123069.6127346163,8.091,8.0986,8.091,8.0986,2123069.6127
2013-11-25 09:30:00,21.34,21.36,20.98,21.04,3515799.4773105253,8.1598,8.1675,8.0221,8.0451,3515799.4773
2013-11-25 09:40:00,21.04,21.04,20.76,20.93,3667379.425041578,8.0451,8.0451,7.938,8.003,3667379.425
2013-11-25 09:50:00,20.94,20.94,20.8,20.83,2253504.395343312,8.0069,8.0069,7.9533,7.9648,2253504.3953
2013-11-25 10:00:00,20.82,20.84,20.61,20.62,4543359.467807081,7.961,7.9686,7.8807,7.8845,4543359.4678
2013-11-25 10:10:00,20.62,20.63,20.51,20.51,4005226.894749346,7.8845,7.8883,7.8424,7.8424,4005226.8947
2013-11-25 10:20:00,20.51,20.52,20.42,20.42,4049893.086243764,7.8424,7.8463,7.808,7.808,4049893.0862
2013-11-25 10:30:00,20.42,20.54,20.4,20.46,3601568.068424804,7.808,7.8539,7.8004,7.8233,3601568.0684
2013-11-25 10:40:00,20.46,20.51,20.41,20.48,3536231.884057971,7.8233,7.8424,7.8042,7.831,3536231.8841
2013-11-25 10:50:00,20.47,20.71,20.47,20.7,5239961.986220005,7.8271,7.9189,7.8271,7.9151,5239961.9862
2013-11-25 11:00:00,20.7,20.75,20.65,20.66,3286766.4528391543,7.9151,7.9342,7.896,7.8998,3286766.4528
2013-11-25 11:10:00,20.66,20.67,20.61,20.62,1572582.5611784272,7.8998,7.9036,7.8807,7.8845,1572582.5612
2013-11-25 11:20:00,20.62,20.65,20.61,20.63,2006889.9976241388,7.8845,7.896,7.8807,7.8883,2006889.9976
2013-11-25 11:30:00,20.63,20.7,20.62,20.68,1120218.5792349726,7.8883,7.9151,7.8845,7.9074,1120218.5792
2013-11-25 11:40:00,20.68,20.73,20.68,20.73,1090520.313613685,7.9074,7.9266,7.9074,7.9266,1090520.3136
2013-11-25 11:50:00,20.73,20.74,20.7,20.71,972202.4233784748,7.9266,7.9304,7.9151,7.9189,972202.4234
2013-11-25 12:00:00,20.72,20.78,20.71,20.78,703017.3437871229,7.9227,7.9457,7.9189,7.9457,703017.3438
2013-11-25 12:10:00,20.78,20.79,20.73,20.75,605607.0325492992,7.9457,7.9495,7.9266,7.9342,605607.0325
2013-11-25 12:20:00,20.75,20.75,20.7,20.71,579472.5588025659,7.9342,7.9342,7.9151,7.9189,579472.5588
2013-11-25 12:30:00,20.71,20.76,20.71,20.75,470420.5274411974,7.9189,7.938,7.9189,7.9342,470420.5274
2013-11-25 12:40:00,20.75,20.78,20.73,20.75,778094.5592777382,7.9342,7.9457,7.9266,7.9342,778094.5593
2013-11-25 12:50:00,20.75,20.75,20.67,20.67,677120.4561653599,7.9342,7.9342,7.9036,7.9036,677120.4562
2013-11-25 13:00:00,20.67,20.71,20.66,20.69,879781.4207650273,7.9036,7.9189,7.8998,7.9113,879781.4208
2013-11-25 13:10:00,20.69,20.7,20.66,20.68,649798.0517937753,7.9113,7.9151,7.8998,7.9074,649798.0518
2013-11-25 13:20:00,20.68,20.71,20.68,20.69,469945.35519125685,7.9074,7.9189,7.9074,7.9113,469945.3552
2013-11-25 13:30:00,20.69,20.73,20.69,20.73,2301496.792587313,7.9113,7.9266,7.9113,7.9266,2301496.7926
2013-11-25 13:40:00,20.73,20.73,20.69,20.69,866714.1838916608,7.9266,7.9266,7.9113,7.9113,866714.1839
2013-11-25 13:50:00,20.69,20.7,20.67,20.69,2922546.9232596816,7.9113,7.9151,7.9036,7.9113,2922546.9233
2013-11-25 14:00:00,20.69,20.7,20.68,20.69,675457.3532905679,7.9113,7.9151,7.9074,7.9113,675457.3533
2013-11-25 14:10:00,20.69,20.69,20.67,20.67,518650.5108101687,7.9113,7.9113,7.9036,7.9036,518650.5108
2013-11-25 14:20:00,20.68,20.73,20.66,20.73,1515086.7189356142,7.9074,7.9266,7.8998,7.9266,1515086.7189
2013-11-25 14:30:00,20.73,20.75,20.68,20.69,788548.3487764315,7.9266,7.9342,7.9074,7.9113,788548.3488
2013-11-25 14:40:00,20.69,20.69,20.67,20.67,695177.0016631029,7.9113,7.9113,7.9036,7.9036,695177.0017
2013-11-25 14:50:00,20.67,20.68,20.64,20.64,1521501.5443098124,7.9036,7.9074,7.8921,7.8921,1521501.5443
2013-11-25 15:00:00,20.64,20.69,20.63,20.66,1297933.0007127584,7.8921,7.9113,7.8883,7.8998,1297933.0007
2013-11-25 15:10:00,20.66,20.66,20.62,20.65,1190306.4861012115,7.8998,7.8998,7.8845,7.896,1190306.4861
2013-11-25 15:20:00,20.65,20.68,20.64,20.67,1266096.459966738,7.896,7.9074,7.8921,7.9036,1266096.46
2013-11-25 15:30:00,20.67,20.69,20.64,20.65,2136374.4357329533,7.9036,7.9113,7.8921,7.896,2136374.4357
2013-11-25 15:40:00,20.65,20.68,20.64,20.66,2494654.312188168,7.896,7.9074,7.8921,7.8998,2494654.3122
2013-11-25 15:50:00,20.66,20.66,20.62,20.65,4512948.443810881,7.8998,7.8998,7.8845,7.896,4512948.4438
2013-11-26 09:30:00,20.72,20.74,20.5,20.51,2754573.5329056783,7.9227,7.9304,7.8386,7.8424,2754573.5329
2013-11-26 09:40:00,20.51,20.53,20.41,20.42,2915894.5117605133,7.8424,7.8501,7.8042,7.808,2915894.5118
2013-11-26 09:50:00,20.42,20.43,20.28,20.31,3249465.431218817,7.808,7.8118,7.7545,7.766,3249465.4312
2013-11-26 10:00:00,20.31,20.36,20.23,20.35,3816108.3392729866,7.766,7.7851,7.7354,7.7813,3816108.3393
2013-11-26 10:10:00,20.36,20.48,20.33,20.48,2886909.0045141364,7.7851,7.831,7.7736,7.831,2886909.0045
2013-11-26 10:20:00,20.48,20.57,20.41,20.56,2282489.902589689,7.831,7.8654,7.8042,7.8616,2282489.9026
2013-11-26 10:30:00,20.56,20.59,20.46,20.52,1801853.1717747685,7.8616,7.873,7.8233,7.8463,1801853.1718
2013-11-26 10:40:00,20.51,20.6,20.51,20.57,1151342.3616060822,7.8424,7.8768,7.8424,7.8654,1151342.3616
2013-11-26 10:50:00,20.57,20.58,20.44,20.45,1245188.8809693514,7.8654,7.8692,7.8157,7.8195,1245188.881
2013-11-26 11:00:00,20.44,20.46,20.38,20.45,1259919.2207175102,7.8157,7.8233,7.7927,7.8195,1259919.2207
2013-11-26 11:10:00,20.45,20.48,20.39,20.39,862912.805892136,7.8195,7.831,7.7965,7.7965,862912.8059
2013-11-26 11:20:00,20.39,20.44,20.38,20.39,732002.8510334997,7.7965,7.8157,7.7927,7.7965,732002.851
2013-11-26 11:30:00,20.39,20.43,20.36,20.43,980755.5238774056,7.7965,7.8118,7.7851,7.8118,980755.5239
2013-11-26 11:40:00,20.43,20.43,20.4,20.4,608220.4799239725,7.8118,7.8118,7.8004,7.8004,608220.4799
2013-11-26 11:50:00,20.4,20.4,20.37,20.39,348301.2592064624,7.8004,7.8004,7.7889,7.7965,348301.2592
2013-11-26 12:00:00,20.39,20.4,20.37,20.39,483250.1781895937,7.7965,7.8004,7.7889,7.7965,483250.1782
2013-11-26 12:10:00,20.39,20.44,20.38,20.41,871228.3202660965,7.7965,7.8157,7.7927,7.8042,871228.3203
2013-11-26 12:20:00,20.41,20.43,20.4,20.41,584224.281301972,7.8042,7.8118,7.8004,7.8042,584224.2813
2013-11-26 12:30:00,20.41,20.49,20.4,20.49,581848.420052269,7.8042,7.8348,7.8004,7.8348,581848.4201
2013-11-26 12:40:00,20.49,20.57,20.49,20.56,868377.2867664528,7.8348,7.8654,7.8348,7.8616,868377.2868
2013-11-26 12:50:00,20.56,20.56,20.46,20.48,1135661.6773580422,7.8616,7.8616,7.8233,7.831,1135661.6774
2013-11-26 13:00:00,20.48,20.53,20.47,20.48,616060.8220479924,7.831,7.8501,7.8271,7.831,616060.822
2013-11-26 13:10:00,20.48,20.57,20.46,20.53,407697.7904490378,7.831,7.8654,7.8233,7.8501,407697.7904
2013-11-26 13:20:00,20.53,20.53,20.46,20.47,757662.1525302923,7.8501,7.8501,7.8233,7.8271,757662.1525
2013-11-26 13:30:00,20.47,20.48,20.45,20.46,728439.0591589451,7.8271,7.831,7.8195,7.8233,728439.0592
2013-11-26 13:40:00,20.46,20.49,20.46,20.46,512710.8576859112,7.8233,7.8348,7.8233,7.8233,512710.8577
2013-11-26 13:50:00,20.46,20.46,20.43,20.44,538607.745307674,7.8233,7.8233,7.8118,7.8157,538607.7453
2013-11-26 14:00:00,20.44,20.46,20.42,20.45,858873.8417676408,7.8157,7.8233,7.808,7.8195,858873.8418
2013-11-26 14:10:00,20.44,20.45,20.39,20.41,634592.5397956759,7.8157,7.8195,7.7965,7.8042,634592.5398
2013-11-26 14:20:00,20.41,20.43,20.4,20.43,638393.9177952008,7.8042,7.8118,7.8004,7.8118,638393.9178
2013-11-26 14:30:00,20.43,20.46,20.42,20.42,590401.5205511998,7.8118,7.8233,7.808,7.808,590401.5206
2013-11-26 14:40:00,20.42,20.43,20.38,20.41,708006.6524114992,7.808,7.8118,7.7927,7.8042,708006.6524
2013-11-26 14:50:00,20.41,20.66,20.41,20.6,2080066.524114992,7.8042,7.8998,7.8042,7.8768,2080066.5241
2013-11-26 15:00:00,20.6,20.68,20.57,20.68,1260156.8068424803,7.8768,7.9074,7.8654,7.9074,1260156.8068
2013-11-26 15:10:00,20.68,20.72,20.64,20.65,1285340.9360893324,7.9074,7.9227,7.8921,7.896,1285340.9361
2013-11-26 15:20:00,20.66,20.7,20.63,20.66,1238061.2972202424,7.8998,7.9151,7.8883,7.8998,1238061.2972
2013-11-26 15:30:00,20.66,20.69,20.62,20.64,1066048.942741744,7.8998,7.9113,7.8845,7.8921,1066048.9427
2013-11-26 15:40:00,20.64,20.64,20.55,20.57,1965550.0118793063,7.8921,7.8921,7.8577,7.8654,1965550.0119
2013-11-26 15:50:00,20.57,20.6,20.5,20.52,3660727.013542409,7.8654,7.8768,7.8386,7.8463,3660727.0135
2013-11-27 09:30:00,20.74,20.85,20.69,20.85,2299358.5174625805,7.9304,7.9724,7.9113,7.9724,2299358.5175
2013-11-27 09:40:00,20.84,20.97,20.83,20.97,1305298.1705868377,7.9686,8.0183,7.9648,8.0183,1305298.1706
2013-11-27 09:50:00,20.97,20.99,20.89,20.91,2190781.658351152,8.0183,8.026,7.9877,7.9954,2190781.6584
2013-11-27 10:00:00,20.92,20.92,20.82,20.82,1976716.5597529104,7.9992,7.9992,7.961,7.961,1976716.5598
2013-11-27 10:10:00,20.83,20.88,20.81,20.87,1243050.6058446188,7.9648,7.9839,7.9571,7.9801,1243050.6058
2013-11-27 10:20:00,20.87,20.9,20.83,20.85,965312.425754336,7.9801,7.9916,7.9648,7.9724,965312.4258
2013-11-27 10:30:00,20.85,20.86,20.83,20.85,778569.7315276788,7.9724,7.9763,7.9648,7.9724,778569.7315
2013-11-27 10:40:00,20.86,20.89,20.84,20.84,715134.2361606082,7.9763,7.9877,7.9686,7.9686,715134.2362
2013-11-27 10:50:00,20.84,20.85,20.81,20.82,976003.8013779996,7.9686,7.9724,7.9571,7.961,976003.8014
2013-11-27 11:00:00,20.83,20.84,20.81,20.83,654312.188168211,7.9648,7.9686,7.9571,7.9648,654312.1882
2013-11-27 11:10:00,20.84,20.86,20.81,20.84,563316.7023045854,7.9686,7.9763,7.9571,7.9686,563316.7023
2013-11-27 11:20:00,20.84,20.87,20.83,20.87,396768.8287004039,7.9686,7.9801,7.9648,7.9801,396768.8287
2013-11-27 11:30:00,20.87,20.9,20.86,20.88,616535.9942979331,7.9801,7.9916,7.9763,7.9839,616535.9943
2013-11-27 11:40:00,20.88,20.92,20.87,20.91,533618.4366832977,7.9839,7.9992,7.9801,7.9954,533618.4367
2013-11-27 11:50:00,20.91,20.92,20.89,20.92,638393.9177952008,7.9954,7.9992,7.9877,7.9992,638393.9178
2013-11-27 12:00:00,20.91,20.92,20.87,20.88,594202.8985507246,7.9954,7.9992,7.9801,7.9839,594202.8986
2013-11-27 12:10:00,20.88,20.89,20.87,20.87,307911.6179615111,7.9839,7.9877,7.9801,7.9801,307911.618
2013-11-27 12:20:00,20.87,20.9,20.87,20.87,465193.6326918508,7.9801,7.9916,7.9801,7.9801,465193.6327
2013-11-27 12:30:00,20.87,20.89,20.84,20.84,407460.2043240675,7.9801,7.9877,7.9686,7.9686,407460.2043
2013-11-27 12:40:00,20.84,20.84,20.82,20.82,390116.4172012355,7.9686,7.9686,7.961,7.961,390116.4172
2013-11-27 12:50:00,20.82,20.82,20.77,20.77,776906.6286528867,7.961,7.961,7.9419,7.9419,776906.6287
2013-11-27 13:00:00,20.77,20.79,20.76,20.79,296982.6562128772,7.9419,7.9495,7.938,7.9495,296982.6562
2013-11-27 13:10:00,20.79,20.79,20.77,20.77,234022.3330957472,7.9495,7.9495,7.9419,7.9419,234022.3331
2013-11-27 13:20:00,20.77,20.79,20.77,20.77,309812.3069612735,7.9419,7.9495,7.9419,7.9419,309812.307
2013-11-27 13:30:00,20.77,20.78,20.71,20.73,777856.9731527679,7.9419,7.9457,7.9189,7.9266,777856.9732
2013-11-27 13:40:00,20.73,20.75,20.72,20.73,453076.7403183654,7.9266,7.9342,7.9227,7.9266,453076.7403
2013-11-27 13:50:00,20.73,20.73,20.7,20.7,502494.65431218816,7.9266,7.9266,7.9151,7.9151,502494.6543
2013-11-27 14:00:00,20.7,20.75,20.7,20.72,419101.92444761225,7.9151,7.9342,7.9151,7.9227,419101.9244
2013-11-27 14:10:00,20.72,20.73,20.71,20.73,259681.6345925398,7.9227,7.9266,7.9189,7.9266,259681.6346
2013-11-27 14:20:00,20.73,20.8,20.73,20.77,469470.1829413162,7.9266,7.9533,7.9266,7.9419,469470.1829
2013-11-27 14:30:00,20.77,20.78,20.75,20.76,389641.24495129485,7.9419,7.9457,7.9342,7.938,389641.245
2013-11-27 14:40:00,20.76,20.77,20.74,20.74,569969.1138037539,7.938,7.9419,7.9304,7.9304,569969.1138
2013-11-27 14:50:00,20.74,20.82,20.74,20.81,469707.76906628656,7.9304,7.961,7.9304,7.9571,469707.7691
2013-11-27 15:00:00,20.81,20.81,20.74,20.76,453551.912568306,7.9571,7.9571,7.9304,7.938,453551.9126
2013-11-27 15:10:00,20.76,20.79,20.76,20.78,454502.2570681872,7.938,7.9495,7.938,7.9457,454502.2571
2013-11-27 15:20:00,20.78,20.78,20.75,20.75,357567.1180803041,7.9457,7.9457,7.9342,7.9342,357567.1181
2013-11-27 15:30:00,20.76,20.78,20.75,20.75,511285.3409360893,7.938,7.9457,7.9342,7.9342,511285.3409
2013-11-27 15:40:00,20.75,20.77,20.74,20.75,745070.0879068662,7.9342,7.9419,7.9304,7.9342,745070.0879
2013-11-27 15:50:00,20.74,20.76,20.73,20.75,1582086.0061772394,7.9304,7.938,7.9266,7.9342,1582086.0062
2013-11-29 09:30:00,20.95,21.18,20.92,21.17,2446424.328819197,8.0107,8.0986,7.9992,8.0948,2446424.3288
2013-11-29 09:40:00,21.17,21.18,20.97,21.07,1427892.6110715135,8.0948,8.0986,8.0183,8.0566,1427892.6111
2013-11-29 09:50:00,21.07,21.22,21.06,21.2,1377999.5248277502,8.0566,8.1139,8.0527,8.1063,1377999.5248
2013-11-29 10:00:00,21.2,21.36,21.2,21.23,1891660.7270135423,8.1063,8.1675,8.1063,8.1177,1891660.727
2013-11-29 10:10:00,21.23,21.25,21.16,21.21,743882.1572820147,8.1177,8.1254,8.091,8.1101,743882.1573
2013-11-29 10:20:00,21.21,21.32,21.19,21.31,1045141.3637443574,8.1101,8.1522,8.1024,8.1483,1045141.3637
2013-11-29 10:30:00,21.31,21.31,21.22,21.25,951294.8443810882,8.1483,8.1483,8.1139,8.1254,951294.8444
2013-11-29 10:40:00,21.24,21.28,21.23,21.24,575908.7669280114,8.1216,8.1369,8.1177,8.1216,575908.7669
2013-11-29 10:50:00,21.24,21.27,21.23,21.25,607270.1354240912,8.1216,8.133,8.1177,8.1254,607270.1354
2013-11-29 11:00:00,21.26,21.33,21.25,21.31,992634.8301259208,8.1292,8.156,8.1254,8.1483,992634.8301
2013-11-29 11:10:00,21.31,21.31,21.27,21.27,749109.0520313614,8.1483,8.1483,8.133,8.133,749109.052
2013-11-29 11:20:00,21.27,21.29,21.25,21.26,503444.99881206936,8.133,8.1407,8.1254,8.1292,503444.9988
2013-11-29 11:30:00,21.26,21.3,21.26,21.29,698978.3796626277,8.1292,8.1445,8.1292,8.1407,698978.3797
2013-11-29 11:40:00,21.29,21.3,21.27,21.29,291280.5892135899,8.1407,8.1445,8.133,8.1407,291280.5892
2013-11-29 11:50:00,21.29,21.29,21.24,21.26,533618.4366832977,8.1407,8.1407,8.1216,8.1292,533618.4367
2013-11-29 12:00:00,21.26,21.3,21.26,21.3,478498.4556901877,8.1292,8.1445,8.1292,8.1445,478498.4557
2013-11-29 12:10:00,21.3,21.3,21.27,21.27,485150.8671893561,8.1445,8.1445,8.133,8.133,485150.8672
2013-11-29 12:20:00,21.27,21.31,21.27,21.3,555476.3601805655,8.133,8.1483,8.133,8.1445,555476.3602
2013-11-29 12:30:00,21.3,21.31,21.3,21.31,515561.8911855548,8.1445,8.1483,8.1445,8.1483,515561.8912
2013-11-29 12:40:00,21.31,21.31,21.25,21.26,1088382.0384889522,8.1483,8.1483,8.1254,8.1292,1088382.0385
2013-11-29 12:50:00,21.26,21.31,21.24,21.27,2298645.759087669,8.1292,8.1483,8.1216,8.133,2298645.7591
2013-12-02 09:30:00,21.98,22.34,21.95,22.32,9219291.993347589,8.4045,8.5422,8.393,8.5345,9219291.9933
2013-12-02 09:40:00,22.32,22.33,22.1,22.24,4924922.784509385,8.5345,8.5384,8.4504,8.5039,4924922.7845
2013-12-02 09:50:00,22.24,22.24,22.12,22.17,2273699.215965788,8.5039,8.5039,8.4581,8.4772,2273699.216
2013-12-02 10:00:00,22.18,22.2,22.02,22.03,2831313.851271086,8.481,8.4886,8.4198,8.4236,2831313.8513
2013-12-02 10:10:00,22.03,22.09,22.0,22.07,1960085.5310049893,8.4236,8.4466,8.4122,8.4389,1960085.531
2013-12-02 10:20:00,22.07,22.13,22.05,22.07,1387265.3837015918,8.4389,8.4619,8.4313,8.4389,1387265.3837
2013-12-02 10:30:00,22.07,22.09,21.92,21.95,1851746.258018532,8.4389,8.4466,8.3816,8.393,1851746.258
2013-12-02 10:40:00,21.95,22.06,21.94,22.04,1002851.0334996436,8.393,8.4351,8.3892,8.4275,1002851.0335
2013-12-02 10:50:00,22.04,22.09,22.01,22.08,974815.870753148,8.4275,8.4466,8.416,8.4428,974815.8708
2013-12-02 11:00:00,22.08,22.08,21.9,21.9,1844381.0881444523,8.4428,8.4428,8.3739,8.3739,1844381.0881
2013-12-02 11:10:00,21.9,21.91,21.83,21.88,1291993.347588501,8.3739,8.3778,8.3472,8.3663,1291993.3476
2013-12-02 11:20:00,21.87,21.92,21.73,21.77,1655737.7049180327,8.3625,8.3816,8.3089,8.3242,1655737.7049
2013-12-02 11:30:00,21.77,21.84,21.76,21.77,935614.1601330484,8.3242,8.351,8.3204,8.3242,935614.1601
2013-12-02 11:40:00,21.77,21.78,21.71,21.76,859824.186267522,8.3242,8.328,8.3013,8.3204,859824.1863
2013-12-02 11:50:00,21.76,21.84,21.75,21.78,1023283.4402470896,8.3204,8.351,8.3166,8.328,1023283.4402
2013-12-02 12:00:00,21.78,21.8,21.76,21.79,627464.956046567,8.328,8.3357,8.3204,8.3319,627464.956
2013-12-02 12:10:00,21.8,21.8,21.74,21.8,586600.142551675,8.3357,8.3357,8.3128,8.3357,586600.1426
2013-12-02 12:20:00,21.8,21.84,21.77,21.83,608695.6521739131,8.3357,8.351,8.3242,8.3472,608695.6522
2013-12-02 12:30:00,21.83,21.86,21.82,21.86,534093.6089332383,8.3472,8.3586,8.3433,8.3586,534093.6089
2013-12-02 12:40:00,21.86,21.88,21.8,21.82,766928.011404134,8.3586,8.3663,8.3357,8.3433,766928.0114
2013-12-02 12:50:00,21.82,21.82,21.75,21.78,603943.929674507,8.3433,8.3433,8.3166,8.328,603943.9297
2013-12-02 13:00:00,21.78,21.78,21.75,21.77,371822.2855785223,8.328,8.328,8.3166,8.3242,371822.2856
2013-12-02 13:10:00,21.77,21.77,21.68,21.68,693513.8987883108,8.3242,8.3242,8.2898,8.2898,693513.8988
2013-12-02 13:20:00,21.69,21.71,21.63,21.63,980993.110002376,8.2936,8.3013,8.2707,8.2707,980993.11
2013-12-02 13:30:00,21.62,21.66,21.6,21.63,892373.4853884534,8.2669,8.2822,8.2592,8.2707,892373.4854
2013-12-02 13:40:00,21.63,21.66,21.58,21.66,697790.4490377762,8.2707,8.2822,8.2516,8.2822,697790.449
2013-12-02 13:50:00,21.66,21.7,21.66,21.69,388453.31432644336,8.2822,8.2975,8.2822,8.2936,388453.3143
2013-12-02 14:00:00,21.69,21.69,21.66,21.67,658113.5661677358,8.2936,8.2936,8.2822,8.286,658113.5662
2013-12-02 14:10:00,21.67,21.71,21.66,21.7,666191.494416726,8.286,8.3013,8.2822,8.2975,666191.4944
2013-12-02 14:20:00,21.7,21.71,21.65,21.66,492040.8648134949,8.2975,8.3013,8.2783,8.2822,492040.8648
2013-12-02 14:30:00,21.66,21.66,21.6,21.66,447374.67331907817,8.2822,8.2822,8.2592,8.2822,447374.6733
2013-12-02 14:40:00,21.66,21.68,21.65,21.68,1020669.9928724164,8.2822,8.2898,8.2783,8.2898,1020669.9929
2013-12-02 14:50:00,21.68,21.68,21.64,21.67,721786.6476597767,8.2898,8.2898,8.2745,8.286,721786.6477
2013-12-02 15:00:00,21.67,21.68,21.64,21.64,936802.0907578998,8.286,8.2898,8.2745,8.2745,936802.0908
2013-12-02 15:10:00,21.64,21.68,21.64,21.65,613922.5469232597,8.2745,8.2898,8.2745,8.2783,613922.5469
2013-12-02 15:20:00,21.65,21.67,21.59,21.6,785459.7291518175,8.2783,8.286,8.2554,8.2592,785459.7292
2013-12-02 15:30:00,21.6,21.64,21.56,21.61,1773580.4229033026,8.2592,8.2745,8.2439,8.263,1773580.4229
2013-12-02 15:40:00,21.6,21.63,21.59,21.6,1315514.373960561,8.2592,8.2707,8.2554,8.2592,1315514.374
2013-12-02 15:50:00,21.6,21.61,21.58,21.61,2465668.804941792,8.2592,8.263,8.2516,8.263,2465668.8049
2013-12-03 09:30:00,21.82,21.84,21.62,21.63,2247802.3283440247,8.3433,8.351,8.2669,8.2707,2247802.3283
2013-12-03 09:40:00,21.63,21.73,21.58,21.72,1609170.8244238538,8.2707,8.3089,8.2516,8.3051,1609170.8244
2013-12-03 09:50:00,21.72,21.76,21.66,21.76,936089.3323829888,8.3051,8.3204,8.2822,8.3204,936089.3324
2013-12-03 10:00:00,21.75,21.82,21.72,21.8,1392254.6923259683,8.3166,8.3433,8.3051,8.3357,1392254.6923
2013-12-03 10:10:00,21.8,21.8,21.71,21.76,1212877.1679733903,8.3357,8.3357,8.3013,8.3204,1212877.168
2013-12-03 10:20:00,21.76,21.76,21.73,21.75,643620.8125445474,8.3204,8.3204,8.3089,8.3166,643620.8125
2013-12-03 10:30:00,21.74,21.79,21.74,21.79,596578.7598004277,8.3128,8.3319,8.3128,8.3319,596578.7598
2013-12-03 10:40:00,21.79,21.94,21.79,21.89,1512948.4438108816,8.3319,8.3892,8.3319,8.3701,1512948.4438
2013-12-03 10:50:00,21.89,21.98,21.85,21.86,1059396.5312425755,8.3701,8.4045,8.3548,8.3586,1059396.5312
2013-12-03 11:00:00,21.86,21.98,21.84,21.95,1276787.8355904017,8.3586,8.4045,8.351,8.393,1276787.8356
2013-12-03 11:10:00,21.95,21.98,21.89,21.9,1242100.2613447376,8.393,8.4045,8.3701,8.3739,1242100.2613
2013-12-03 11:20:00,21.9,21.91,21.86,21.9,564504.632929437,8.3739,8.3778,8.3586,8.3739,564504.6329
2013-12-03 11:30:00,21.9,21.9,21.83,21.86,540983.606557377,8.3739,8.3739,8.3472,8.3586,540983.6066
2013-12-03 11:40:00,21.85,21.87,21.81,21.81,620337.3722974579,8.3548,8.3625,8.3395,8.3395,620337.3723
2013-12-03 11:50:00,21.81,21.84,21.77,21.82,505583.2739368021,8.3395,8.351,8.3242,8.3433,505583.2739
2013-12-03 12:00:00,21.82,21.87,21.82,21.85,626277.0254217153,8.3433,8.3625,8.3433,8.3548,626277.0254
2013-12-03 12:10:00,21.84,21.85,21.81,21.83,412924.6851983844,8.351,8.3548,8.3395,8.3472,412924.6852
2013-12-03 12:20:00,21.83,21.84,21.8,21.82,274174.3882157282,8.3472,8.351,8.3357,8.3433,274174.3882
2013-12-03 12:30:00,21.82,21.85,21.81,21.84,281064.38583986694,8.3433,8.3548,8.3395,8.351,281064.3858
2013-12-03 12:40:00,21.84,21.87,21.84,21.84,329531.9553338085,8.351,8.3625,8.351,8.351,329531.9553
2013-12-03 12:50:00,21.84,21.87,21.82,21.85,304822.9983368971,8.351,8.3625,8.3433,8.3548,304822.9983
2013-12-03 13:00:00,21.85,21.85,21.82,21.84,327393.6802090758,8.3548,8.3548,8.3433,8.351,327393.6802
2013-12-03 13:10:00,21.84,21.84,21.79,21.82,258731.2900926586,8.351,8.351,8.3319,8.3433,258731.2901
2013-12-03 13:20:00,21.82,21.83,21.79,21.79,272036.11309099547,8.3433,8.3472,8.3319,8.3319,272036.1131
2013-12-03 13:30:00,21.79,21.81,21.75,21.77,487764.3145640295,8.3319,8.3395,8.3166,8.3242,487764.3146
2013-12-03 13:40:00,21.77,21.78,21.75,21.78,306486.10121168924,8.3242,8.328,8.3166,8.328,306486.1012
2013-12-03 13:50:00,21.78,21.81,21.78,21.8,267997.1489665004,8.328,8.3395,8.328,8.3357,267997.149
2013-12-03 14:00:00,21.8,21.82,21.79,21.81,518650.5108101687,8.3357,8.3433,8.3319,8.3395,518650.5108
2013-12-03 14:10:00,21.81,21.83,21.79,21.82,370396.7688287004,8.3395,8.3472,8.3319,8.3433,370396.7688
2013-12-03 14:20:00,21.82,21.9,21.8,21.9,545972.9151817533,8.3433,8.3739,8.3357,8.3739,545972.9152
2013-12-03 14:30:00,21.9,21.94,21.88,21.93,493228.7954383464,8.3739,8.3892,8.3663,8.3854,493228.7954
2013-12-03 14:40:00,21.93,21.93,21.88,21.91,397244.0009503445,8.3854,8.3854,8.3663,8.3778,397244.001
2013-12-03 14:50:00,21.9,21.92,21.87,21.87,414825.37419814686,8.3739,8.3816,8.3625,8.3625,414825.3742
2013-12-03 15:00:00,21.87,21.87,21.82,21.84,378237.1109527204,8.3625,8.3625,8.3433,8.351,378237.111
2013-12-03 15:10:00,21.84,21.84,21.8,21.83,463292.9436920884,8.351,8.351,8.3357,8.3472,463292.9437
2013-12-03 15:20:00,21.83,21.83,21.79,21.8,533856.022808268,8.3472,8.3472,8.3319,8.3357,533856.0228
2013-12-03 15:30:00,21.8,21.85,21.79,21.82,658113.5661677358,8.3357,8.3548,8.3319,8.3433,658113.5662
2013-12-03 15:40:00,21.82,21.85,21.8,21.85,929199.33475885,8.3433,8.3548,8.3357,8.3548,929199.3348
2013-12-03 15:50:00,21.84,21.87,21.83,21.86,1806129.7220242333,8.351,8.3625,8.3472,8.3586,1806129.722
2013-12-04 09:30:00,21.61,21.61,21.26,21.49,4110239.96198622,8.263,8.263,8.1292,8.2172,4110239.962
2013-12-04 09:40:00,21.49,21.52,21.37,21.51,1323592.302209551,8.2172,8.2286,8.1713,8.2248,1323592.3022
2013-12-04 09:50:00,21.52,21.54,21.44,21.5,1590163.9344262294,8.2286,8.2363,8.198,8.221,1590163.9344
2013-12-04 10:00:00,21.5,21.61,21.48,21.53,1719885.9586600142,8.221,8.263,8.2133,8.2325,1719885.9587
2013-12-04 10:10:00,21.54,21.66,21.51,21.63,1645521.5015443098,8.2363,8.2822,8.2248,8.2707,1645521.5015
2013-12-04 10:20:00,21.63,21.69,21.58,21.64,1154668.5673556663,8.2707,8.2936,8.2516,8.2745,1154668.5674
2013-12-04 10:30:00,21.64,21.68,21.58,21.58,850795.9135186506,8.2745,8.2898,8.2516,8.2516,850795.9135
2013-12-04 10:40:00,21.58,21.63,21.57,21.63,741031.1237823712,8.2516,8.2707,8.2477,8.2707,741031.1238
2013-12-04 10:50:00,21.62,21.63,21.59,21.63,416963.6493228796,8.2669,8.2707,8.2554,8.2707,416963.6493
2013-12-04 11:00:00,21.63,21.63,21.6,21.62,704205.2744119744,8.2707,8.2707,8.2592,8.2669,704205.2744
2013-12-04 11:10:00,21.62,21.63,21.57,21.59,1074839.629365645,8.2669,8.2707,8.2477,8.2554,1074839.6294
2013-12-04 11:20:00,21.59,21.6,21.55,21.56,708719.4107864101,8.2554,8.2592,8.2401,8.2439,708719.4108
2013-12-04 11:30:00,21.56,21.59,21.56,21.58,517700.1663102875,8.2439,8.2554,8.2439,8.2516,517700.1663
2013-12-04 11:40:00,21.58,21.58,21.55,21.57,477548.1111903065,8.2516,8.2516,8.2401,8.2477,477548.1112
2013-12-04 11:50:00,21.56,21.58,21.55,21.55,1077215.490615348,8.2439,8.2516,8.2401,8.2401,1077215.4906
2013-12-04 12:00:00,21.56,21.56,21.52,21.52,865288.6671418389,8.2439,8.2439,8.2286,8.2286,865288.6671
2013-12-04 12:10:00,21.52,21.53,21.47,21.49,637205.9871703492,8.2286,8.2325,8.2095,8.2172,637205.9872
2013-12-04 12:20:00,21.49,21.57,21.47,21.56,471370.8719410786,8.2172,8.2477,8.2095,8.2439,471370.8719
2013-12-04 12:30:00,21.57,21.64,21.55,21.61,839866.9517700167,8.2477,8.2745,8.2401,8.263,839866.9518
2013-12-04 12:40:00,21.61,21.65,21.6,21.61,567593.2525540509,8.263,8.2783,8.2592,8.263,567593.2526
2013-12-04 12:50:00,21.61,21.63,21.54,21.56,1261819.9097172725,8.263,8.2707,8.2363,8.2439,1261819.9097
2013-12-04 13:00:00,21.56,21.6,21.55,21.57,463055.3575671181,8.2439,8.2592,8.2401,8.2477,463055.3576
2013-12-04 13:10:00,21.56,21.56,21.48,21.48,346162.9840817296,8.2439,8.2439,8.2133,8.2133,346162.9841
2013-12-04 13:20:00,21.48,21.49,21.42,21.42,659539.0829175577,8.2133,8.2172,8.1904,8.1904,659539.0829
2013-12-04 13:30:00,21.42,21.42,21.35,21.4,808505.5832739369,8.1904,8.1904,8.1636,8.1827,808505.5833
2013-12-04 13:40:00,21.39,21.4,21.37,21.39,469470.1829413162,8.1789,8.1827,8.1713,8.1789,469470.1829
2013-12-04 13:50:00,21.39,21.42,21.38,21.42,392017.1062009979,8.1789,8.1904,8.1751,8.1904,392017.1062
2013-12-04 14:00:00,21.42,21.46,21.41,21.41,346638.15633167024,8.1904,8.2057,8.1866,8.1866,346638.1563
2013-12-04 14:10:00,21.41,21.44,21.39,21.43,410786.4100736517,8.1866,8.198,8.1789,8.1942,410786.4101
2013-12-04 14:20:00,21.43,21.44,21.4,21.42,492040.8648134949,8.1942,8.198,8.1827,8.1904,492040.8648
2013-12-04 14:30:00,21.42,21.47,21.42,21.45,457590.87669280113,8.1904,8.2095,8.1904,8.2019,457590.8767
2013-12-04 14:40:00,21.45,21.5,21.44,21.49,595390.8291755762,8.2019,8.221,8.198,8.2172,595390.8292
2013-12-04 14:50:00,21.5,21.5,21.42,21.46,504157.7571869803,8.221,8.221,8.1904,8.2057,504157.7572
2013-12-04 15:00:00,21.45,21.47,21.42,21.44,799952.482775006,8.2019,8.2095,8.1904,8.198,799952.4828
2013-12-04 15:10:00,21.44,21.56,21.43,21.56,835352.815395581,8.198,8.2439,8.1942,8.2439,835352.8154
2013-12-04 15:20:00,21.56,21.57,21.51,21.55,798051.7937752436,8.2439,8.2477,8.2248,8.2401,798051.7938
2013-12-04 15:30:00,21.55,21.56,21.52,21.53,783559.0401520551,8.2401,8.2439,8.2286,8.2325,783559.0402
2013-12-04 15:40:00,21.53,21.56,21.5,21.51,1000000.0,8.2325,8.2439,8.221,8.2248,1000000.0
2013-12-04 15:50:00,21.52,21.53,21.5,21.5,1861487.289142314,8.2286,8.2325,8.221,8.221,1861487.2891
2013-12-05 09:30:00,21.5,21.57,21.43,21.47,1377286.7664528391,8.221,8.2477,8.1942,8.2095,1377286.7665
2013-12-05 09:40:00,21.46,21.47,21.39,21.46,869802.8035162747,8.2057,8.2095,8.1789,8.2057,869802.8035
2013-12-05 09:50:00,21.46,21.53,21.44,21.53,675219.7671655975,8.2057,8.2325,8.198,8.2325,675219.7672
2013-12-05 10:00:00,21.52,21.53,21.48,21.5,505583.2739368021,8.2286,8.2325,8.2133,8.221,505583.2739
2013-12-05 10:10:00,21.5,21.58,21.49,21.58,597291.5181753386,8.221,8.2516,8.2172,8.2516,597291.5182
2013-12-05 10:20:00,21.57,21.58,21.52,21.55,631266.3340460918,8.2477,8.2516,8.2286,8.2401,631266.334
2013-12-05 10:30:00,21.55,21.59,21.52,21.58,363031.59895462106,8.2401,8.2554,8.2286,8.2516,363031.599
2013-12-05 10:40:00,21.58,21.64,21.56,21.58,768828.7004038964,8.2516,8.2745,8.2439,8.2516,768828.7004
2013-12-05 10:50:00,21.58,21.58,21.53,21.55,413399.857448325,8.2516,8.2516,8.2325,8.2401,413399.8574
2013-12-05 11:00:00,21.55,21.57,21.53,21.55,369208.8382038489,8.2401,8.2477,8.2325,8.2401,369208.8382
2013-12-05 11:10:00,21.55,21.61,21.55,21.61,429793.3000712759,8.2401,8.263,8.2401,8.263,429793.3001
2013-12-05 11:20:00,21.61,21.61,21.59,21.59,347826.0869565217,8.263,8.263,8.2554,8.2554,347826.087
2013-12-05 11:30:00,21.59,21.6,21.55,21.59,435257.7809455928,8.2554,8.2592,8.2401,8.2554,435257.7809
2013-12-05 11:40:00,21.59,21.66,21.59,21.65,636730.8149204087,8.2554,8.2822,8.2554,8.2783,636730.8149
2013-12-05 11:50:00,21.66,21.72,21.62,21.71,636018.0565454977,8.2822,8.3051,8.2669,8.3013,636018.0565
2013-12-05 12:00:00,21.71,21.71,21.67,21.67,308861.9624613923,8.3013,8.3013,8.286,8.286,308861.9625
2013-12-05 12:10:00,21.67,21.72,21.67,21.68,463530.5298170587,8.286,8.3051,8.286,8.2898,463530.5298
2013-12-05 12:20:00,21.67,21.68,21.63,21.67,482299.8336897125,8.286,8.2898,8.2707,8.286,482299.8337
2013-12-05 12:30:00,21.67,21.74,21.67,21.73,754335.946780708,8.286,8.3128,8.286,8.3089,754335.9468
2013-12-05 12:40:00,21.73,21.74,21.7,21.71,250890.94796863865,8.3089,8.3128,8.2975,8.3013,250890.948
2013-12-05 12:50:00,21.71,21.74,21.71,21.73,693751.484913281,8.3013,8.3128,8.3013,8.3089,693751.4849
2013-12-05 13:00:00,21.73,21.74,21.72,21.72,502494.65431218816,8.3089,8.3128,8.3051,8.3051,502494.6543
2013-12-05 13:10:00,21.73,21.73,21.7,21.71,424803.9914468995,8.3089,8.3089,8.2975,8.3013,424803.9914
2013-12-05 13:20:00,21.71,21.73,21.71,21.73,352340.22333095747,8.3013,8.3089,8.3013,8.3089,352340.2233
2013-12-05 13:30:00,21.72,21.73,21.71,21.72,232121.6440959848,8.3051,8.3089,8.3013,8.3051,232121.6441
2013-12-05 13:40:00,21.72,21.74,21.66,21.66,619149.4416726063,8.3051,8.3128,8.2822,8.2822,619149.4417
2013-12-05 13:50:00,21.66,21.68,21.65,21.68,284390.5915894512,8.2822,8.2898,8.2783,8.2898,284390.5916
2013-12-05 14:00:00,21.68,21.69,21.67,21.68,299120.9313376099,8.2898,8.2936,8.286,8.2898,299120.9313
2013-12-05 14:10:00,21.68,21.68,21.67,21.68,570206.6999287242,8.2898,8.2898,8.286,8.2898,570206.6999
2013-12-05 14:20:00,21.68,21.7,21.67,21.69,431456.402946068,8.2898,8.2975,8.286,8.2936,431456.4029
2013-12-05 14:30:00,21.69,21.72,21.69,21.72,231884.0579710145,8.2936,8.3051,8.2936,8.3051,231884.058
2013-12-05 14:40:00,21.72,21.72,21.66,21.66,298883.3452126396,8.3051,8.3051,8.2822,8.2822,298883.3452
2013-12-05 14:50:00,21.66,21.66,21.63,21.64,446899.5010691376,8.2822,8.2822,8.2707,8.2745,446899.5011
2013-12-05 15:00:00,21.64,21.66,21.62,21.63,514373.9605607032,8.2745,8.2822,8.2669,8.2707,514373.9606
2013-12-05 15:10:00,21.64,21.64,21.6,21.63,447849.8455690188,8.2745,8.2745,8.2592,8.2707,447849.8456
2013-12-05 15:20:00,21.63,21.64,21.61,21.62,432881.91969588975,8.2707,8.2745,8.263,8.2669,432881.9197
2013-12-05 15:30:00,21.62,21.68,21.61,21.66,416488.4770729389,8.2669,8.2898,8.263,8.2822,416488.4771
2013-12-05 15:40:00,21.66,21.66,21.59,21.6,651698.7407935377,8.2822,8.2822,8.2554,8.2592,651698.7408
2013-12-05 15:50:00,21.6,21.64,21.6,21.64,1319553.3380850558,8.2592,8.2745,8.2592,8.2745,1319553.3381
2013-12-06 09:30:00,21.77,21.87,21.76,21.79,950819.6721311476,8.3242,8.3625,8.3204,8.3319,950819.6721
2013-12-06 09:40:00,21.79,21.83,21.77,21.81,693038.7265383701,8.3319,8.3472,8.3242,8.3395,693038.7265
2013-12-06 09:50:00,21.81,21.88,21.8,21.87,666191.494416726,8.3395,8.3663,8.3357,8.3625,666191.4944
2013-12-06 10:00:00,21.88,21.93,21.87,21.92,934188.6433832264,8.3663,8.3854,8.3625,8.3816,934188.6434
2013-12-06 10:10:00,21.92,21.93,21.89,21.92,744594.9156569256,8.3816,8.3854,8.3701,8.3816,744594.9157
2013-12-06 10:20:00,21.92,21.93,21.9,21.91,497267.7595628416,8.3816,8.3854,8.3739,8.3778,497267.7596
2013-12-06 10:30:00,21.91,21.91,21.89,21.89,672368.733665954,8.3778,8.3778,8.3701,8.3701,672368.7337
2013-12-06 10:40:00,21.89,21.95,21.88,21.9,1125920.64623426,8.3701,8.393,8.3663,8.3739,1125920.6462
2013-12-06 10:50:00,21.89,21.95,21.89,21.95,502019.4820622476,8.3701,8.393,8.3701,8.393,502019.4821
2013-12-06 11:00:00,21.94,21.97,21.93,21.97,621287.716797339,8.3892,8.4007,8.3854,8.4007,621287.7168
2013-12-06 11:10:00,21.97,21.99,21.95,21.97,477310.5250653362,8.4007,8.4083,8.393,8.4007,477310.5251
2013-12-06 11:20:00,21.97,22.0,21.96,22.0,645759.0876692801,8.4007,8.4122,8.3969,8.4122,645759.0877
2013-12-06 11:30:00,21.99,22.06,21.98,22.03,1031361.3684960798,8.4083,8.4351,8.4045,8.4236,1031361.3685
2013-12-06 11:40:00,22.03,22.05,22.0,22.01,858873.8417676408,8.4236,8.4313,8.4122,8.416,858873.8418
2013-12-06 11:50:00,22.01,22.02,22.0,22.01,413875.02969826566,8.416,8.4198,8.4122,8.416,413875.0297
2013-12-06 12:00:00,22.01,22.03,22.0,22.01,277738.18009028275,8.416,8.4236,8.4122,8.416,277738.1801
2013-12-06 12:10:00,22.01,22.02,21.98,22.0,476360.180565455,8.416,8.4198,8.4045,8.4122,476360.1806
2013-12-06 12:20:00,22.0,22.0,21.98,22.0,433357.0919458304,8.4122,8.4122,8.4045,8.4122,433357.0919
2013-12-06 12:30:00,22.0,22.03,22.0,22.02,283440.24708957,8.4122,8.4236,8.4122,8.4198,283440.2471
2013-12-06 12:40:00,22.02,22.04,22.01,22.02,508434.3074364457,8.4198,8.4275,8.416,8.4198,508434.3074
2013-12-06 12:50:00,22.02,22.03,22.01,22.02,361843.6683297696,8.4198,8.4236,8.416,8.4198,361843.6683
2013-12-06 13:00:00,22.01,22.02,22.01,22.02,429793.3000712759,8.416,8.4198,8.416,8.4198,429793.3001
2013-12-06 13:10:00,22.02,22.03,22.0,22.01,395343.3119505821,8.4198,8.4236,8.4122,8.416,395343.312
2013-12-06 13:20:00,22.01,22.01,22.0,22.01,502969.8265621288,8.416,8.416,8.4122,8.416,502969.8266
2013-12-06 13:30:00,22.0,22.03,22.0,22.02,299596.1035875505,8.4122,8.4236,8.4122,8.4198,299596.1036
2013-12-06 13:40:00,22.03,22.04,22.01,22.01,359705.3932050368,8.4236,8.4275,8.416,8.416,359705.3932
2013-12-06 13:50:00,22.01,22.02,22.01,22.01,166785.45972915183,8.416,8.4198,8.416,8.416,166785.4597
2013-12-06 14:00:00,22.01,22.02,21.99,22.01,371109.5272036113,8.416,8.4198,8.4083,8.416,371109.5272
2013-12-06 14:10:00,22.01,22.01,21.98,21.99,305298.17058683775,8.416,8.416,8.4045,8.4083,305298.1706
2013-12-06 14:20:00,21.99,21.99,21.98,21.98,167973.39035400332,8.4083,8.4083,8.4045,8.4045,167973.3904
2013-12-06 14:30:00,21.98,21.98,21.94,21.95,287954.3834640057,8.4045,8.4045,8.3892,8.393,287954.3835
2013-12-06 14:40:00,21.95,21.98,21.95,21.95,248277.5005939653,8.393,8.4045,8.393,8.393,248277.5006
2013-12-06 14:50:00,21.95,21.96,21.95,21.95,177001.6631028748,8.393,8.3969,8.393,8.393,177001.6631
2013-12-06 15:00:00,21.96,21.96,21.94,21.95,188405.79710144928,8.3969,8.3969,8.3892,8.393,188405.7971
2013-12-06 15:10:00,21.95,21.95,21.94,21.94,249465.43121881684,8.393,8.393,8.3892,8.3892,249465.4312
2013-12-06 15:20:00,21.94,21.95,21.91,21.92,369921.5965787598,8.3892,8.393,8.3778,8.3816,369921.5966
2013-12-06 15:30:00,21.91,21.92,21.89,21.89,454977.4293181278,8.3778,8.3816,8.3701,8.3701,454977.4293
2013-12-06 15:40:00,21.89,21.9,21.88,21.89,711808.030411024,8.3701,8.3739,8.3663,8.3701,711808.0304
2013-12-06 15:50:00,21.89,21.91,21.88,21.9,1464480.87431694,8.3701,8.3778,8.3663,8.3739,1464480.8743
2013-12-09 09:30:00,21.97,21.99,21.77,21.79,1531480.161558565,8.4007,8.4083,8.3242,8.3319,1531480.1616
2013-12-09 09:40:00,21.79,21.87,21.76,21.85,774768.353528154,8.3319,8.3625,8.3204,8.3548,774768.3535
2013-12-09 09:50:00,21.86,21.88,21.82,21.85,602280.8267997149,8.3586,8.3663,8.3433,8.3548,602280.8268
2013-12-09 10:00:00,21.85,21.87,21.79,21.81,464243.2881919696,8.3548,8.3625,8.3319,8.3395,464243.2882
2013-12-09 10:10:00,21.81,21.82,21.76,21.81,425516.7498218104,8.3395,8.3433,8.3204,8.3395,425516.7498
2013-12-09 10:20:00,21.81,21.82,21.76,21.76,531242.5754335946,8.3395,8.3433,8.3204,8.3204,531242.5754
2013-12-09 10:30:00,21.76,21.82,21.7,21.81,651698.7407935377,8.3204,8.3433,8.2975,8.3395,651698.7408
2013-12-09 10:40:00,21.82,21.83,21.79,21.8,273699.2159657876,8.3433,8.3472,8.3319,8.3357,273699.216
2013-12-09 10:50:00,21.8,21.86,21.79,21.84,768353.5281539558,8.3357,8.3586,8.3319,8.351,768353.5282
2013-12-09 11:00:00,21.84,21.89,21.84,21.87,364694.7018294132,8.351,8.3701,8.351,8.3625,364694.7018
2013-12-09 11:10:00,21.87,21.89,21.85,21.87,213352.34022333092,8.3625,8.3701,8.3548,8.3625,213352.3402
2013-12-09 11:20:00,21.87,21.9,21.86,21.88,351627.46495604655,8.3625,8.3739,8.3586,8.3663,351627.465
2013-12-09 11:30:00,21.88,21.88,21.84,21.85,490615.34806367307,8.3663,8.3663,8.351,8.3548,490615.3481
2013-12-09 11:40:00,21.86,21.86,21.81,21.82,320028.51033499645,8.3586,8.3586,8.3395,8.3433,320028.5103
2013-12-09 11:50:00,21.82,21.83,21.81,21.81,272036.11309099547,8.3433,8.3472,8.3395,8.3395,272036.1131
2013-12-09 12:00:00,21.81,21.84,21.8,21.8,290092.6585887384,8.3395,8.351,8.3357,8.3357,290092.6586
2013-12-09 12:10:00,21.8,21.82,21.79,21.8,325730.5773342837,8.3357,8.3433,8.3319,8.3357,325730.5773
2013-12-09 12:20:00,21.8,21.82,21.75,21.76,263720.5987170349,8.3357,8.3433,8.3166,8.3204,263720.5987
2013-12-09 12:30:00,21.76,21.79,21.75,21.78,511047.7548111191,8.3204,8.3319,8.3166,8.328,511047.7548
2013-12-09 12:40:00,21.77,21.79,21.74,21.77,828462.8177714421,8.3242,8.3319,8.3128,8.3242,828462.8178
2013-12-09 12:50:00,21.77,21.79,21.76,21.76,137087.1941078641,8.3242,8.3319,8.3204,8.3204,137087.1941
2013-12-09 13:00:00,21.77,21.77,21.73,21.75,269897.8379662628,8.3242,8.3242,8.3089,8.3166,269897.838
2013-12-09 13:10:00,21.75,21.78,21.73,21.78,312663.3404609171,8.3166,8.328,8.3089,8.328,312663.3405
2013-12-09 13:20:00,21.78,21.81,21.78,21.8,254454.73984319315,8.328,8.3395,8.328,8.3357,254454.7398
2013-12-09 13:30:00,21.79,21.8,21.78,21.79,196246.13922546923,8.3319,8.3357,8.328,8.3319,196246.1392
2013-12-09 13:40:00,21.79,21.79,21.74,21.76,208838.20384889524,8.3319,8.3319,8.3128,8.3204,208838.2038
2013-12-09 13:50:00,21.76,21.76,21.74,21.75,205511.998099311,8.3204,8.3204,8.3128,8.3166,205511.9981
2013-12-09 14:00:00,21.75,21.76,21.74,21.74,206224.7564742219,8.3166,8.3204,8.3128,8.3128,206224.7565
2013-12-09 14:10:00,21.74,21.76,21.73,21.74,299596.1035875505,8.3128,8.3204,8.3089,8.3128,299596.1036
2013-12-09 14:20:00,21.74,21.78,21.74,21.77,247327.1560940841,8.3128,8.328,8.3128,8.3242,247327.1561
2013-12-09 14:30:00,21.77,21.8,21.77,21.79,322879.54383464006,8.3242,8.3357,8.3242,8.3319,322879.5438
2013-12-09 14:40:00,21.78,21.81,21.78,21.8,230458.5412211927,8.328,8.3395,8.328,8.3357,230458.5412
2013-12-09 14:50:00,21.79,21.82,21.78,21.8,278926.11071513424,8.3319,8.3433,8.328,8.3357,278926.1107
2013-12-09 15:00:00,21.8,21.81,21.78,21.79,166547.8736041815,8.3357,8.3395,8.328,8.3319,166547.8736
2013-12-09 15:10:00,21.79,21.81,21.79,21.79,208363.03159895464,8.3319,8.3395,8.3319,8.3319,208363.0316
2013-12-09 15:20:00,21.79,21.8,21.76,21.77,617723.9249227846,8.3319,8.3357,8.3204,8.3242,617723.9249
2013-12-09 15:30:00,21.77,21.79,21.75,21.75,440009.5034449988,8.3242,8.3319,8.3166,8.3166,440009.5034
2013-12-09 15:40:00,21.75,21.77,21.74,21.76,619387.0277975766,8.3166,8.3242,8.3128,8.3204,619387.0278
2013-12-09 15:50:00,21.76,21.76,21.73,21.76,1413875.0296982655,8.3204,8.3204,8.3089,8.3204,1413875.0297
2013-12-10 09:30:00,21.73,21.85,21.73,21.84,895699.6911380376,8.3089,8.3548,8.3089,8.351,895699.6911
2013-12-10 09:40:00,21.84,21.91,21.82,21.85,1354478.4984556902,8.351,8.3778,8.3433,8.3548,1354478.4985
2013-12-10 09:50:00,21.85,21.95,21.85,21.95,966737.9425041578,8.3548,8.393,8.3548,8.393,966737.9425
2013-12-10 10:00:00,21.94,21.95,21.9,21.93,743406.9850320742,8.3892,8.393,8.3739,8.3854,743406.985
2013-12-10 10:10:00,21.93,21.97,21.91,21.95,882632.454264671,8.3854,8.4007,8.3778,8.393,882632.4543
2013-12-10 10:20:00,21.95,21.96,21.91,21.96,860774.5307674032,8.393,8.3969,8.3778,8.3969,860774.5308
2013-12-10 10:30:00,21.96,22.01,21.94,22.0,526490.8529341887,8.3969,8.416,8.3892,8.4122,526490.8529
2013-12-10 10:40:00,22.0,22.0,21.97,21.99,614160.13304823,8.4122,8.4122,8.4007,8.4083,614160.133
2013-12-10 10:50:00,22.0,22.01,21.95,21.95,513661.2021857924,8.4122,8.416,8.393,8.393,513661.2022
2013-12-10 11:00:00,21.95,21.95,21.9,21.91,469232.59681634593,8.393,8.393,8.3739,8.3778,469232.5968
2013-12-10 11:10:00,21.9,21.92,21.9,21.91,490377.7619387028,8.3739,8.3816,8.3739,8.3778,490377.7619
2013-12-10 11:20:00,21.91,21.92,21.9,21.91,413637.4435732953,8.3778,8.3816,8.3739,8.3778,413637.4436
2013-12-10 11:30:00,21.91,21.92,21.89,21.9,514849.1328106439,8.3778,8.3816,8.3701,8.3739,514849.1328
2013-12-10 11:40:00,21.9,21.92,21.9,21.9,385364.6947018294,8.3739,8.3816,8.3739,8.3739,385364.6947
2013-12-10 11:50:00,21.9,21.9,21.88,21.89,398431.931575196,8.3739,8.3739,8.3663,8.3701,398431.9316
2013-12-10 12:00:00,21.89,21.9,21.88,21.89,448562.60394392966,8.3701,8.3739,8.3663,8.3701,448562.6039
2013-12-10 12:10:00,21.89,21.9,21.88,21.9,275837.49109052034,8.3701,8.3739,8.3663,8.3739,275837.4911
2013-12-10 12:20:00,21.9,21.9,21.88,21.89,418389.1660727013,8.3739,8.3739,8.3663,8.3701,418389.1661
2013-12-10 12:30:00,21.89,21.9,21.88,21.89,285578.5222143027,8.3701,8.3739,8.3663,8.3701,285578.5222
2013-12-10 12:40:00,21.88,21.91,21.88,21.91,194820.62247564743,8.3663,8.3778,8.3663,8.3778,194820.6225
2013-12-10 12:50:00,21.92,21.96,21.91,21.96,373485.3884533143,8.3816,8.3969,8.3778,8.3969,373485.3885
2013-12-10 13:00:00,21.96,21.96,21.94,21.95,274174.3882157282,8.3969,8.3969,8.3892,8.393,274174.3882
2013-12-10 13:10:00,21.95,21.95,21.93,21.93,254217.1537182229,8.393,8.393,8.3854,8.3854,254217.1537
2013-12-10 13:20:00,21.94,21.94,21.9,21.92,338322.6419577097,8.3892,8.3892,8.3739,8.3816,338322.642
2013-12-10 13:30:00,21.92,21.94,21.92,21.93,343787.1228320266,8.3816,8.3892,8.3816,8.3854,343787.1228
2013-12-10 13:40:00,21.92,21.92,21.9,21.92,352815.3955808981,8.3816,8.3816,8.3739,8.3816,352815.3956
2013-12-10 13:50:00,21.91,21.92,21.87,21.9,740080.7792824899,8.3778,8.3816,8.3625,8.3739,740080.7793
2013-12-10 14:00:00,21.9,21.9,21.89,21.9,225706.8187217867,8.3739,8.3739,8.3701,8.3739,225706.8187
2013-12-10 14:10:00,21.9,21.9,21.89,21.9,349964.3620812545,8.3739,8.3739,8.3701,8.3739,349964.3621
2013-12-10 14:20:00,21.9,21.91,21.89,21.91,587075.3148016155,8.3739,8.3778,8.3701,8.3778,587075.3148
2013-12-10 14:30:00,21.91,21.91,21.89,21.9,440959.84794488,8.3778,8.3778,8.3701,8.3739,440959.8479
2013-12-10 14:40:00,21.9,21.9,21.88,21.89,258968.8762176289,8.3739,8.3739,8.3663,8.3701,258968.8762
2013-12-10 14:50:00,21.89,21.91,21.88,21.9,394392.9674507009,8.3701,8.3778,8.3663,8.3739,394392.9675
2013-12-10 15:00:00,21.9,21.92,21.9,21.9,363744.357329532,8.3739,8.3816,8.3739,8.3739,363744.3573
2013-12-10 15:10:00,21.9,21.91,21.88,21.88,397006.4148253742,8.3739,8.3778,8.3663,8.3663,397006.4148
2013-12-10 15:20:00,21.88,21.9,21.88,21.89,369208.8382038489,8.3663,8.3739,8.3663,8.3701,369208.8382
2013-12-10 15:30:00,21.89,21.9,21.87,21.87,434069.8503207413,8.3701,8.3739,8.3625,8.3625,434069.8503
2013-12-10 15:40:00,21.87,21.88,21.85,21.86,598954.6210501307,8.3625,8.3663,8.3548,8.3586,598954.6211
2013-12-10 15:50:00,21.86,21.89,21.85,21.85,1656212.8771679734,8.3586,8.3701,8.3548,8.3548,1656212.8772
2013-12-11 09:30:00,21.84,21.92,21.76,21.86,930862.4376336422,8.351,8.3816,8.3204,8.3586,930862.4376
2013-12-11 09:40:00,21.85,21.9,21.75,21.76,613684.9607982894,8.3548,8.3739,8.3166,8.3204,613684.9608
2013-12-11 09:50:00,21.76,21.86,21.73,21.84,498218.1040627228,8.3204,8.3586,8.3089,8.351,498218.1041
2013-12-11 10:00:00,21.84,21.84,21.75,21.77,430268.4723212164,8.351,8.351,8.3166,8.3242,430268.4723
2013-12-11 10:10:00,21.76,21.86,21.76,21.82,583273.9368020907,8.3204,8.3586,8.3204,8.3433,583273.9368
2013-12-11 10:20:00,21.82,21.86,21.76,21.77,586124.9703017344,8.3433,8.3586,8.3204,8.3242,586124.9703
2013-12-11 10:30:00,21.76,21.82,21.76,21.82,740555.9515324305,8.3204,8.3433,8.3204,8.3433,740555.9515
2013-12-11 10:40:00,21.81,21.84,21.8,21.81,288191.969588976,8.3395,8.351,8.3357,8.3395,288191.9696
2013-12-11 10:50:00,21.81,21.82,21.79,21.8,223806.12972202423,8.3395,8.3433,8.3319,8.3357,223806.1297
2013-12-11 11:00:00,21.81,21.83,21.8,21.82,134236.1606082205,8.3395,8.3472,8.3357,8.3433,134236.1606
2013-12-11 11:10:00,21.83,21.86,21.81,21.83,238774.05559515324,8.3472,8.3586,8.3395,8.3472,238774.0556
2013-12-11 11:20:00,21.83,21.83,21.79,21.79,331195.0582086006,8.3472,8.3472,8.3319,8.3319,331195.0582
2013-12-11 11:30:00,21.79,21.79,21.75,21.78,360418.1515799477,8.3319,8.3319,8.3166,8.328,360418.1516
2013-12-11 11:40:00,21.79,21.8,21.77,21.8,169636.49322879544,8.3319,8.3357,8.3242,8.3357,169636.4932
2013-12-11 11:50:00,21.8,21.81,21.76,21.77,347113.32858161087,8.3357,8.3395,8.3204,8.3242,347113.3286
2013-12-11 12:00:00,21.77,21.77,21.73,21.74,356379.18745545263,8.3242,8.3242,8.3089,8.3128,356379.1875
2013-12-11 12:10:00,21.74,21.74,21.69,21.69,406985.0320741269,8.3128,8.3128,8.2936,8.2936,406985.0321
2013-12-11 12:20:00,21.69,21.7,21.62,21.62,686148.7289142314,8.2936,8.2975,8.2669,8.2669,686148.7289
2013-12-11 12:30:00,21.62,21.67,21.62,21.66,894986.9327631267,8.2669,8.286,8.2669,8.2822,894986.9328
2013-12-11 12:40:00,21.66,21.68,21.66,21.68,121644.09598479448,8.2822,8.2898,8.2822,8.2898,121644.096
2013-12-11 12:50:00,21.67,21.68,21.66,21.67,186505.10810168687,8.286,8.2898,8.2822,8.286,186505.1081
2013-12-11 13:00:00,21.68,21.72,21.68,21.72,210026.1344737468,8.2898,8.3051,8.2898,8.3051,210026.1345
2013-12-11 13:10:00,21.72,21.75,21.7,21.71,321929.19933475886,8.3051,8.3166,8.2975,8.3013,321929.1993
2013-12-11 13:20:00,21.71,21.74,21.7,21.71,394630.5535756712,8.3013,8.3128,8.2975,8.3013,394630.5536
2013-12-11 13:30:00,21.71,21.71,21.68,21.71,210263.72059871705,8.3013,8.3013,8.2898,8.3013,210263.7206
2013-12-11 13:40:00,21.71,21.74,21.7,21.71,422903.3024471371,8.3013,8.3128,8.2975,8.3013,422903.3024
2013-12-11 13:50:00,21.71,21.74,21.71,21.71,221430.2684723212,8.3013,8.3128,8.3013,8.3013,221430.2685
2013-12-11 14:00:00,21.71,21.73,21.66,21.67,227845.09384651936,8.3013,8.3089,8.2822,8.286,227845.0938
2013-12-11 14:10:00,21.67,21.7,21.66,21.68,421002.61344737466,8.286,8.2975,8.2822,8.2898,421002.6134
2013-12-11 14:20:00,21.67,21.75,21.66,21.75,702066.9992872416,8.286,8.3166,8.2822,8.3166,702066.9993
2013-12-11 14:30:00,21.75,21.76,21.72,21.73,480399.1446899501,8.3166,8.3204,8.3051,8.3089,480399.1447
2013-12-11 14:40:00,21.73,21.73,21.68,21.72,447612.25944404845,8.3089,8.3089,8.2898,8.3051,447612.2594
2013-12-11 14:50:00,21.72,21.73,21.7,21.72,499406.0346875743,8.3051,8.3089,8.2975,8.3051,499406.0347
2013-12-11 15:00:00,21.72,21.74,21.71,21.73,530054.6448087431,8.3051,8.3128,8.3013,8.3089,530054.6448
2013-12-11 15:10:00,21.73,21.73,21.68,21.71,706581.1356616773,8.3089,8.3089,8.2898,8.3013,706581.1357
2013-12-11 15:20:00,21.71,21.72,21.68,21.7,587312.9009265859,8.3013,8.3051,8.2898,8.2975,587312.9009
2013-12-11 15:30:00,21.69,21.7,21.68,21.69,521976.71655975294,8.2936,8.2975,8.2898,8.2936,521976.7166
2013-12-11 15:40:00,21.69,21.7,21.61,21.63,916844.8562603944,8.2936,8.2975,8.263,8.2707,916844.8563
2013-12-11 15:50:00,21.63,21.64,21.6,21.62,1544072.226181991,8.2707,8.2745,8.2592,8.2669,1544072.2262
2013-12-12 09:30:00,21.64,21.71,21.56,21.66,945355.1912568306,8.2745,8.3013,8.2439,8.2822,945355.1913
2013-12-12 09:40:00,21.66,21.66,21.55,21.58,760038.0137799953,8.2822,8.2822,8.2401,8.2516,760038.0138
2013-12-12 09:50:00,21.58,21.74,21.58,21.74,885483.4877643146,8.2516,8.3128,8.2516,8.3128,885483.4878
2013-12-12 10:00:00,21.74,21.76,21.73,21.74,551199.8099311,8.3128,8.3204,8.3089,8.3128,551199.8099
2013-12-12 10:10:00,21.74,21.74,21.67,21.73,603468.7574245664,8.3128,8.3128,8.286,8.3089,603468.7574
2013-12-12 10:20:00,21.74,21.81,21.69,21.71,1057495.842242813,8.3128,8.3395,8.2936,8.3013,1057495.8422
2013-12-12 10:30:00,21.71,21.8,21.71,21.8,284390.5915894512,8.3013,8.3357,8.3013,8.3357,284390.5916
2013-12-12 10:40:00,21.8,21.84,21.76,21.81,409598.4794488002,8.3357,8.351,8.3204,8.3395,409598.4794
2013-12-12 10:50:00,21.81,21.86,21.77,21.83,762651.4611546686,8.3395,8.3586,8.3242,8.3472,762651.4612
2013-12-12 11:00:00,21.83,21.87,21.81,21.84,899738.6552625326,8.3472,8.3625,8.3395,8.351,899738.6553
2013-12-12 11:10:00,21.84,21.84,21.77,21.8,409123.3071988596,8.351,8.351,8.3242,8.3357,409123.3072
2013-12-12 11:20:00,21.8,21.82,21.72,21.73,187217.86647659776,8.3357,8.3433,8.3051,8.3089,187217.8665
2013-12-12 11:30:00,21.73,21.77,21.72,21.76,186742.6942266572,8.3089,8.3242,8.3051,8.3204,186742.6942
2013-12-12 11:40:00,21.76,21.76,21.7,21.7,227369.9215965788,8.3204,8.3204,8.2975,8.2975,227369.9216
2013-12-12 11:50:00,21.7,21.74,21.68,21.71,493466.3815633168,8.2975,8.3128,8.2898,8.3013,493466.3816
2013-12-12 12:00:00,21.71,21.72,21.67,21.71,644808.743169399,8.3013,8.3051,8.286,8.3013,644808.7432
2013-12-12 12:10:00,21.71,21.73,21.67,21.7,168923.73485388453,8.3013,8.3089,8.286,8.2975,168923.7349
2013-12-12 12:20:00,21.7,21.7,21.65,21.66,396056.070325493,8.2975,8.2975,8.2783,8.2822,396056.0703
2013-12-12 12:30:00,21.66,21.66,21.6,21.65,626752.197671656,8.2822,8.2822,8.2592,8.2783,626752.1977
2013-12-12 12:40:00,21.65,21.71,21.63,21.71,163696.8401045379,8.2783,8.3013,8.2707,8.3013,163696.8401
2013-12-12 12:50:00,21.7,21.72,21.68,21.7,167973.39035400332,8.2975,8.3051,8.2898,8.2975,167973.3904
2013-12-12 13:00:00,21.69,21.73,21.68,21.73,288191.969588976,8.2936,8.3089,8.2898,8.3089,288191.9696
2013-12-12 13:10:00,21.73,21.79,21.73,21.78,447612.25944404845,8.3089,8.3319,8.3089,8.328,447612.2594
2013-12-12 13:20:00,21.79,21.82,21.76,21.82,272748.8714659064,8.3319,8.3433,8.3204,8.3433,272748.8715
2013-12-12 13:30:00,21.82,21.82,21.79,21.81,289617.48633879784,8.3433,8.3433,8.3319,8.3395,289617.4863
2013-12-12 13:40:00,21.81,21.81,21.75,21.76,269897.8379662628,8.3395,8.3395,8.3166,8.3204,269897.838
2013-12-12 13:50:00,21.76,21.76,21.73,21.74,242100.26134473743,8.3204,8.3204,8.3089,8.3128,242100.2613
2013-12-12 14:00:00,21.75,21.78,21.74,21.76,311712.9959610359,8.3166,8.328,8.3128,8.3204,311712.996
2013-12-12 14:10:00,21.76,21.77,21.73,21.75,242575.4335946781,8.3204,8.3242,8.3089,8.3166,242575.4336
2013-12-12 14:20:00,21.74,21.77,21.74,21.75,149441.6726063198,8.3128,8.3242,8.3128,8.3166,149441.6726
2013-12-12 14:30:00,21.75,21.76,21.7,21.72,291043.0030886196,8.3166,8.3204,8.2975,8.3051,291043.0031
2013-12-12 14:40:00,21.72,21.74,21.7,21.72,244713.7087194108,8.3051,8.3128,8.2975,8.3051,244713.7087
2013-12-12 14:50:00,21.72,21.76,21.72,21.73,454264.67094321694,8.3051,8.3204,8.3051,8.3089,454264.6709
2013-12-12 15:00:00,21.73,21.75,21.7,21.71,339035.4003326206,8.3089,8.3166,8.2975,8.3013,339035.4003
2013-12-12 15:10:00,21.71,21.72,21.69,21.71,292943.692088382,8.3013,8.3051,8.2936,8.3013,292943.6921
2013-12-12 15:20:00,21.71,21.73,21.7,21.72,235210.2637205987,8.3013,8.3089,8.2975,8.3051,235210.2637
2013-12-12 15:30:00,21.72,21.73,21.69,21.69,310525.0653361844,8.3051,8.3089,8.2936,8.2936,310525.0653
2013-12-12 15:40:00,21.69,21.7,21.66,21.66,693038.7265383701,8.2936,8.2975,8.2822,8.2822,693038.7265
2013-12-12 15:50:00,21.67,21.67,21.62,21.62,1648134.948918983,8.286,8.286,8.2669,8.2669,1648134.9489
2013-12-13 09:30:00,21.74,21.96,21.68,21.88,1371822.285578522,8.3128,8.3969,8.2898,8.3663,1371822.2856
2013-12-13 09:40:00,21.88,21.89,21.74,21.75,476597.7666904253,8.3663,8.3701,8.3128,8.3166,476597.7667
2013-12-13 09:50:00,21.75,21.82,21.73,21.75,618911.855547636,8.3166,8.3433,8.3089,8.3166,618911.8555
2013-12-13 10:00:00,21.75,21.84,21.75,21.79,518888.096935139,8.3166,8.351,8.3166,8.3319,518888.0969
2013-12-13 10:10:00,21.79,21.79,21.7,21.71,354953.6707056308,8.3319,8.3319,8.2975,8.3013,354953.6707
2013-12-13 10:20:00,21.7,21.72,21.64,21.69,497505.34568781184,8.2975,8.3051,8.2745,8.2936,497505.3457
2013-12-13 10:30:00,21.69,21.8,21.69,21.79,507246.37681159424,8.2936,8.3357,8.2936,8.3319,507246.3768
2013-12-13 10:40:00,21.79,21.83,21.78,21.79,645046.3292943692,8.3319,8.3472,8.328,8.3319,645046.3293
2013-12-13 10:50:00,21.79,21.82,21.79,21.82,268947.4934663816,8.3319,8.3433,8.3319,8.3433,268947.4935
2013-12-13 11:00:00,21.82,21.84,21.78,21.79,395343.3119505821,8.3433,8.351,8.328,8.3319,395343.312
2013-12-13 11:10:00,21.79,21.82,21.76,21.82,456165.35994297935,8.3319,8.3433,8.3204,8.3433,456165.3599
2013-12-13 11:20:00,21.82,21.82,21.79,21.79,694939.4155381325,8.3433,8.3433,8.3319,8.3319,694939.4155
2013-12-13 11:30:00,21.79,21.82,21.79,21.82,245426.4670943217,8.3319,8.3433,8.3319,8.3433,245426.4671
2013-12-13 11:40:00,21.82,21.84,21.79,21.79,557377.0491803279,8.3433,8.351,8.3319,8.3319,557377.0492
2013-12-13 11:50:00,21.79,21.81,21.78,21.81,272511.2853409361,8.3319,8.3395,8.328,8.3395,272511.2853
2013-12-13 12:00:00,21.8,21.83,21.77,21.79,433357.0919458304,8.3357,8.3472,8.3242,8.3319,433357.0919
2013-12-13 12:10:00,21.79,21.82,21.77,21.81,190544.072226182,8.3319,8.3433,8.3242,8.3395,190544.0722
2013-12-13 12:20:00,21.82,21.83,21.79,21.82,252316.46471846043,8.3433,8.3472,8.3319,8.3433,252316.4647
2013-12-13 12:30:00,21.82,21.82,21.8,21.81,155618.91185554763,8.3433,8.3433,8.3357,8.3395,155618.9119
2013-12-13 12:40:00,21.81,21.81,21.77,21.77,259919.2207175101,8.3395,8.3395,8.3242,8.3242,259919.2207
2013-12-13 12:50:00,21.77,21.78,21.76,21.77,274174.3882157282,8.3242,8.328,8.3204,8.3242,274174.3882
2013-12-13 13:00:00,21.77,21.81,21.76,21.8,306010.92896174866,8.3242,8.3395,8.3204,8.3357,306010.929
2013-12-13 13:10:00,21.8,21.82,21.8,21.8,177714.4214777857,8.3357,8.3433,8.3357,8.3357,177714.4215
2013-12-13 13:20:00,21.8,21.81,21.8,21.81,292230.9337134712,8.3357,8.3395,8.3357,8.3395,292230.9337
2013-12-13 13:30:00,21.81,21.85,21.8,21.84,218341.64884770729,8.3395,8.3548,8.3357,8.351,218341.6488
2013-12-13 13:40:00,21.84,21.84,21.82,21.82,320028.51033499645,8.351,8.351,8.3433,8.3433,320028.5103
2013-12-13 13:50:00,21.82,21.83,21.8,21.8,270848.182466144,8.3433,8.3472,8.3357,8.3357,270848.1825
2013-12-13 14:00:00,21.8,21.81,21.76,21.78,578047.0420527442,8.3357,8.3395,8.3204,8.328,578047.0421
2013-12-13 14:10:00,21.78,21.79,21.76,21.76,481111.903064861,8.328,8.3319,8.3204,8.3204,481111.9031
2013-12-13 14:20:00,21.76,21.76,21.72,21.74,307198.85958660016,8.3204,8.3204,8.3051,8.3128,307198.8596
2013-12-13 14:30:00,21.74,21.75,21.73,21.73,263483.0125920646,8.3128,8.3166,8.3089,8.3089,263483.0126
2013-12-13 14:40:00,21.74,21.75,21.72,21.75,222380.6129722024,8.3128,8.3166,8.3051,8.3166,222380.613
2013-12-13 14:50:00,21.75,21.76,21.74,21.76,260394.3929674507,8.3166,8.3204,8.3128,8.3204,260394.393
2013-12-13 15:00:00,21.76,21.82,21.76,21.79,725112.8534093609,8.3204,8.3433,8.3204,8.3319,725112.8534
2013-12-13 15:10:00,21.79,21.82,21.79,21.8,328581.6108339273,8.3319,8.3433,8.3319,8.3357,328581.6108
2013-12-13 15:20:00,21.8,21.81,21.79,21.79,334283.6778332146,8.3357,8.3395,8.3319,8.3319,334283.6778
2013-12-13 15:30:00,21.79,21.81,21.73,21.73,432881.91969588975,8.3319,8.3395,8.3089,8.3089,432881.9197
2013-12-13 15:40:00,21.73,21.76,21.72,21.72,696840.104537895,8.3089,8.3204,8.3051,8.3051,696840.1045
2013-12-13 15:50:00,21.73,21.74,21.68,21.69,1359705.3932050369,8.3089,8.3128,8.2898,8.2936,1359705.3932
2013-12-16 09:30:00,21.99,22.06,21.89,21.98,1335709.1945830365,8.4083,8.4351,8.3701,8.4045,1335709.1946
2013-12-16 09:40:00,21.99,22.22,21.97,22.2,1841767.640769779,8.4083,8.4963,8.4007,8.4886,1841767.6408
2013-12-16 09:50:00,22.2,22.26,22.17,22.26,1741743.882157282,8.4886,8.5116,8.4772,8.5116,1741743.8822
2013-12-16 10:00:00,22.26,22.3,22.24,22.28,1726300.7840342124,8.5116,8.5269,8.5039,8.5192,1726300.784
2013-12-16 10:10:00,22.29,22.3,22.21,22.24,1159182.7037301022,8.5231,8.5269,8.4925,8.5039,1159182.7037
2013-12-16 10:20:00,22.24,22.28,22.21,22.27,1242575.433594678,8.5039,8.5192,8.4925,8.5154,1242575.4336
2013-12-16 10:30:00,22.27,22.29,22.23,22.24,724875.2672843906,8.5154,8.5231,8.5001,8.5039,724875.2673
2013-12-16 10:40:00,22.24,22.3,22.22,22.3,990021.3827512474,8.5039,8.5269,8.4963,8.5269,990021.3828
2013-12-16 10:50:00,22.3,22.33,22.24,22.3,1322404.3715846995,8.5269,8.5384,8.5039,8.5269,1322404.3716
2013-12-16 11:00:00,22.3,22.36,22.27,22.35,1002138.2751247328,8.5269,8.5498,8.5154,8.546,1002138.2751
2013-12-16 11:10:00,22.36,22.37,22.27,22.31,942741.7438821573,8.5498,8.5536,8.5154,8.5307,942741.7439
2013-12-16 11:20:00,22.31,22.31,22.27,22.28,426229.5081967213,8.5307,8.5307,8.5154,8.5192,426229.5082
2013-12-16 11:30:00,22.28,22.28,22.2,22.22,612972.2024233785,8.5192,8.5192,8.4886,8.4963,612972.2024
2013-12-16 11:40:00,22.22,22.31,22.22,22.3,560228.0826799715,8.4963,8.5307,8.4963,8.5269,560228.0827
2013-12-16 11:50:00,22.3,22.32,22.26,22.27,602518.4129246852,8.5269,8.5345,8.5116,8.5154,602518.4129
2013-12-16 12:00:00,22.27,22.27,22.19,22.26,781420.7650273225,8.5154,8.5154,8.4848,8.5116,781420.765
2013-12-16 12:10:00,22.26,22.29,22.24,22.26,469232.59681634593,8.5116,8.5231,8.5039,8.5116,469232.5968
2013-12-16 12:20:00,22.27,22.3,22.26,22.29,285816.108339273,8.5154,8.5269,8.5116,8.5231,285816.1083
2013-12-16 12:30:00,22.29,22.32,22.28,22.28,413875.02969826566,8.5231,8.5345,8.5192,8.5192,413875.0297
2013-12-16 12:40:00,22.28,22.33,22.28,22.29,630791.1617961511,8.5192,8.5384,8.5192,8.5231,630791.1618
2013-12-16 12:50:00,22.29,22.3,22.27,22.29,309099.54858636257,8.5231,8.5269,8.5154,8.5231,309099.5486
2013-12-16 13:00:00,22.29,22.3,22.22,22.27,462105.01306723687,8.5231,8.5269,8.4963,8.5154,462105.0131
2013-12-16 13:10:00,22.27,22.32,22.27,22.32,346400.57020669995,8.5154,8.5345,8.5154,8.5345,346400.5702
2013-12-16 13:20:00,22.31,22.35,22.31,22.34,486101.2116892374,8.5307,8.546,8.5307,8.5422,486101.2117
2013-12-16 13:30:00,22.34,22.35,22.33,22.35,520788.7859349014,8.5422,8.546,8.5384,8.546,520788.7859
2013-12-16 13:40:00,22.34,22.36,22.32,22.36,433594.6780708007,8.5422,8.5498,8.5345,8.5498,433594.6781
2013-12-16 13:50:00,22.36,22.41,22.35,22.4,716322.1667854597,8.5498,8.5689,8.546,8.5651,716322.1668
2013-12-16 14:00:00,22.41,22.43,22.37,22.38,813494.8918983132,8.5689,8.5766,8.5536,8.5575,813494.8919
2013-12-16 14:10:00,22.38,22.38,22.35,22.38,465668.8049417914,8.5575,8.5575,8.546,8.5575,465668.8049
2013-12-16 14:20:00,22.38,22.4,22.38,22.4,320266.09645996673,8.5575,8.5651,8.5575,8.5651,320266.0965
2013-12-16 14:30:00,22.4,22.41,22.35,22.36,470420.5274411974,8.5651,8.5689,8.546,8.5498,470420.5274
2013-12-16 14:40:00,22.36,22.4,22.36,22.38,342124.0199572345,8.5498,8.5651,8.5498,8.5575,342124.02
2013-12-16 14:50:00,22.38,22.39,22.36,22.36,444286.05369446427,8.5575,8.5613,8.5498,8.5498,444286.0537
2013-12-16 15:00:00,22.37,22.42,22.35,22.41,777144.214777857,8.5536,8.5728,8.546,8.5689,777144.2148
2013-12-16 15:10:00,22.41,22.42,22.35,22.38,601805.6545497744,8.5689,8.5728,8.546,8.5575,601805.6545
2013-12-16 15:20:00,22.38,22.38,22.34,22.35,577096.6975528629,8.5575,8.5575,8.5422,8.546,577096.6976
2013-12-16 15:30:00,22.35,22.35,22.32,22.35,719885.9586600143,8.546,8.546,8.5345,8.546,719885.9587
2013-12-16 15:40:00,22.35,22.38,22.35,22.35,1071275.8374910906,8.546,8.5575,8.546,8.546,1071275.8375
2013-12-16 15:50:00,22.35,22.38,22.34,22.35,2036588.2632454264,8.546,8.5575,8.5422,8.546,2036588.2632
2013-12-17 09:30:00,21.95,22.17,21.89,22.14,3646709.432169161,8.393,8.4772,8.3701,8.4657,3646709.4322
2013-12-17 09:40:00,22.14,22.23,22.06,22.1,2255405.0843430744,8.4657,8.5001,8.4351,8.4504,2255405.0843
2013-12-17 09:50:00,22.11,22.26,22.06,22.22,1731765.2649085294,8.4542,8.5116,8.4351,8.4963,1731765.2649
2013-12-17 10:00:00,22.22,22.29,22.17,22.27,1129484.4381088144,8.4963,8.5231,8.4772,8.5154,1129484.4381
2013-12-17 10:10:00,22.27,22.27,22.19,22.21,1047517.2249940604,8.5154,8.5154,8.4848,8.4925,1047517.225
2013-12-17 10:20:00,22.21,22.25,22.18,22.22,780708.0066524115,8.4925,8.5078,8.481,8.4963,780708.0067
2013-12-17 10:30:00,22.22,22.3,22.2,22.28,739130.4347826088,8.4963,8.5269,8.4886,8.5192,739130.4348
2013-12-17 10:40:00,22.28,22.3,22.22,22.22,1061772.3924922785,8.5192,8.5269,8.4963,8.4963,1061772.3925
2013-12-17 10:50:00,22.22,22.3,22.21,22.26,740080.7792824899,8.4963,8.5269,8.4925,8.5116,740080.7793
2013-12-17 11:00:00,22.27,22.27,22.25,22.26,930387.2653837017,8.5154,8.5154,8.5078,8.5116,930387.2654
2013-12-17 11:10:00,22.26,22.3,22.25,22.28,1110002.3758612496,8.5116,8.5269,8.5078,8.5192,1110002.3759
2013-12-17 11:20:00,22.28,22.3,22.24,22.25,777619.3870277976,8.5192,8.5269,8.5039,8.5078,777619.387
2013-12-17 11:30:00,22.25,22.29,22.24,22.26,718935.6141601331,8.5078,8.5231,8.5039,8.5116,718935.6142
2013-12-17 11:40:00,22.25,22.4,22.25,22.4,1910192.444761226,8.5078,8.5651,8.5078,8.5651,1910192.4448
2013-12-17 11:50:00,22.4,22.41,22.27,22.3,816583.5115229271,8.5651,8.5689,8.5154,8.5269,816583.5115
2013-12-17 12:00:00,22.3,22.34,22.27,22.27,521976.71655975294,8.5269,8.5422,8.5154,8.5154,521976.7166
2013-12-17 12:10:00,22.28,22.29,22.21,22.21,663815.6331670231,8.5192,8.5231,8.4925,8.4925,663815.6332
2013-12-17 12:20:00,22.21,22.24,22.2,22.22,597766.6904252792,8.4925,8.5039,8.4886,8.4963,597766.6904
2013-12-17 12:30:00,22.22,22.24,22.21,22.21,548823.948681397,8.4963,8.5039,8.4925,8.4925,548823.9487
2013-12-17 12:40:00,22.21,22.22,22.15,22.18,575671.1808030411,8.4925,8.4963,8.4695,8.481,575671.1808
2013-12-17 12:50:00,22.18,22.2,22.16,22.19,468995.0106913757,8.481,8.4886,8.4733,8.4848,468995.0107
2013-12-17 13:00:00,22.19,22.2,22.16,22.18,323117.12995961035,8.4848,8.4886,8.4733,8.481,323117.13
2013-12-17 13:10:00,22.18,22.21,22.17,22.21,352815.3955808981,8.481,8.4925,8.4772,8.4925,352815.3956
2013-12-17 13:20:00,22.21,22.22,22.19,22.2,322166.78545972914,8.4925,8.4963,8.4848,8.4886,322166.7855
2013-12-17 13:30:00,22.2,22.23,22.2,22.21,397719.1732002851,8.4886,8.5001,8.4886,8.4925,397719.1732
2013-12-17 13:40:00,22.21,22.22,22.2,22.21,337609.8835827988,8.4925,8.4963,8.4886,8.4925,337609.8836
2013-12-17 13:50:00,22.21,22.24,22.19,22.19,485150.8671893561,8.4925,8.5039,8.4848,8.4848,485150.8672
2013-12-17 14:00:00,22.19,22.22,22.16,22.22,741743.8821572821,8.4848,8.4963,8.4733,8.4963,741743.8822
2013-12-17 14:10:00,22.21,22.24,22.2,22.2,408410.5488239487,8.4925,8.5039,8.4886,8.4886,408410.5488
2013-12-17 14:20:00,22.2,22.21,22.16,22.17,400332.6205749585,8.4886,8.4925,8.4733,8.4772,400332.6206
2013-12-17 14:30:00,22.17,22.17,22.14,22.14,543359.4678070801,8.4772,8.4772,8.4657,8.4657,543359.4678
2013-12-17 14:40:00,22.14,22.15,22.12,22.12,427417.4388215728,8.4657,8.4695,8.4581,8.4581,427417.4388
2013-12-17 14:50:00,22.12,22.14,22.11,22.14,421952.9579472559,8.4581,8.4657,8.4542,8.4657,421952.9579
2013-12-17 15:00:00,22.14,22.15,22.13,22.14,377049.1803278689,8.4657,8.4695,8.4619,8.4657,377049.1803
2013-12-17 15:10:00,22.13,22.16,22.13,22.15,470420.5274411974,8.4619,8.4733,8.4619,8.4695,470420.5274
2013-12-17 15:20:00,22.15,22.16,22.14,22.16,552387.7405559515,8.4695,8.4733,8.4657,8.4733,552387.7406
2013-12-17 15:30:00,22.15,22.17,22.14,22.14,709194.5830363507,8.4695,8.4772,8.4657,8.4657,709194.583
2013-12-17 15:40:00,22.14,22.14,22.1,22.11,1007365.1698740794,8.4657,8.4657,8.4504,8.4542,1007365.1699
2013-12-17 15:50:00,22.12,22.15,22.12,22.13,1590639.10667617,8.4581,8.4695,8.4581,8.4619,1590639.1067
2013-12-18 09:30:00,22.23,22.35,22.21,22.27,1203136.136849608,8.5001,8.546,8.4925,8.5154,1203136.1368
2013-12-18 09:40:00,22.26,22.28,22.2,22.24,834640.05702067,8.5116,8.5192,8.4886,8.5039,834640.057
2013-12-18 09:50:00,22.24,22.24,22.06,22.14,889760.03801378,8.5039,8.5039,8.4351,8.4657,889760.038
2013-12-18 10:00:00,22.14,22.14,22.09,22.12,1005464.480874317,8.4657,8.4657,8.4466,8.4581,1005464.4809
2013-12-18 10:10:00,22.12,22.15,22.11,22.14,649560.465668805,8.4581,8.4695,8.4542,8.4657,649560.4657
2013-12-18 10:20:00,22.14,22.15,22.06,22.06,687099.0734141127,8.4657,8.4695,8.4351,8.4351,687099.0734
2013-12-18 10:30:00,22.06,22.09,22.04,22.06,639819.4345450226,8.4351,8.4466,8.4275,8.4351,639819.4345
2013-12-18 10:40:00,22.06,22.06,22.03,22.03,412211.9268234736,8.4351,8.4351,8.4236,8.4236,412211.9268
2013-12-18 10:50:00,22.03,22.06,22.01,22.01,452363.98194345454,8.4236,8.4351,8.416,8.416,452363.9819
2013-12-18 11:00:00,22.01,22.07,22.01,22.07,267521.9767165598,8.416,8.4389,8.416,8.4389,267521.9767
2013-12-18 11:10:00,22.07,22.07,22.04,22.06,250890.94796863865,8.4389,8.4389,8.4275,8.4351,250890.948
2013-12-18 11:20:00,22.06,22.07,22.02,22.02,330482.2998336897,8.4351,8.4389,8.4198,8.4198,330482.2998
2013-12-18 11:30:00,22.02,22.03,21.99,21.99,656450.4632929437,8.4198,8.4236,8.4083,8.4083,656450.4633
2013-12-18 11:40:00,21.99,22.0,21.96,21.98,707056.307911618,8.4083,8.4122,8.3969,8.4045,707056.3079
2013-12-18 11:50:00,21.97,21.98,21.94,21.94,522451.8888096935,8.4007,8.4045,8.3892,8.3892,522451.8888
2013-12-18 12:00:00,21.94,21.99,21.92,21.98,545260.1568068425,8.3892,8.4083,8.3816,8.4045,545260.1568
2013-12-18 12:10:00,21.98,22.01,21.96,21.96,346638.15633167024,8.4045,8.416,8.3969,8.3969,346638.1563
2013-12-18 12:20:00,21.97,21.97,21.94,21.95,263720.5987170349,8.4007,8.4007,8.3892,8.393,263720.5987
2013-12-18 12:30:00,21.94,21.95,21.9,21.93,285103.3499643621,8.3892,8.393,8.3739,8.3854,285103.35
2013-12-18 12:40:00,21.93,21.94,21.91,21.92,278926.11071513424,8.3854,8.3892,8.3778,8.3816,278926.1107
2013-12-18 12:50:00,21.92,21.92,21.86,21.87,474459.4915656926,8.3816,8.3816,8.3586,8.3625,474459.4916
2013-12-18 13:00:00,21.87,21.89,21.82,21.88,507721.5490615348,8.3625,8.3701,8.3433,8.3663,507721.5491
2013-12-18 13:10:00,21.88,21.89,21.79,21.82,482775.00593965314,8.3663,8.3701,8.3319,8.3433,482775.0059
2013-12-18 13:20:00,21.82,21.85,21.8,21.84,470420.5274411974,8.3433,8.3548,8.3357,8.351,470420.5274
2013-12-18 13:30:00,21.83,21.84,21.79,21.81,501544.30981230695,8.3472,8.351,8.3319,8.3395,501544.3098
2013-12-18 13:40:00,21.81,21.81,21.78,21.79,387740.5559515325,8.3395,8.3395,8.328,8.3319,387740.556
2013-12-18 13:50:00,21.79,21.92,21.79,21.86,502257.06818721787,8.3319,8.3816,8.3319,8.3586,502257.0682
2013-12-18 14:00:00,21.85,22.12,21.7,22.03,1818721.78664766,8.3548,8.4581,8.2975,8.4236,1818721.7866
2013-12-18 14:10:00,22.03,22.07,21.96,21.99,541458.7788073177,8.4236,8.4389,8.3969,8.4083,541458.7788
2013-12-18 14:20:00,22.0,22.08,21.98,22.02,717034.9251603707,8.4122,8.4428,8.4045,8.4198,717034.9252
2013-12-18 14:30:00,22.03,22.11,22.02,22.11,895699.6911380376,8.4236,8.4542,8.4198,8.4542,895699.6911
2013-12-18 14:40:00,22.1,22.12,22.06,22.09,855785.2221430269,8.4504,8.4581,8.4351,8.4466,855785.2221
2013-12-18 14:50:00,22.08,22.11,22.06,22.09,714183.891660727,8.4428,8.4542,8.4351,8.4466,714183.8917
2013-12-18 15:00:00,22.09,22.13,22.07,22.1,690187.6930387266,8.4466,8.4619,8.4389,8.4504,690187.693
2013-12-18 15:10:00,22.1,22.18,22.09,22.16,1021857.9234972678,8.4504,8.481,8.4466,8.4733,1021857.9235
2013-12-18 15:20:00,22.16,22.2,22.16,22.19,947731.0525065336,8.4733,8.4886,8.4733,8.4848,947731.0525
2013-12-18 15:30:00,22.19,22.32,22.19,22.32,2060822.047992397,8.4848,8.5345,8.4848,8.5345,2060822.048
2013-12-18 15:40:00,22.32,22.38,22.31,22.38,2218816.821097648,8.5345,8.5575,8.5307,8.5575,2218816.8211
2013-12-18 15:50:00,22.38,22.38,22.35,22.37,3588738.417676408,8.5575,8.5575,8.546,8.5536,3588738.4177
2013-12-19 09:30:00,22.31,22.36,22.14,22.17,1838679.0211451647,8.5307,8.5498,8.4657,8.4772,1838679.0211
2013-12-19 09:40:00,22.17,22.26,22.16,22.23,808267.9971489665,8.4772,8.5116,8.4733,8.5001,808267.9971
2013-12-19 09:50:00,22.22,22.27,22.17,22.24,883582.7987645522,8.4963,8.5154,8.4772,8.5039,883582.7988
2013-12-19 10:00:00,22.24,22.24,22.16,22.17,627702.5421715372,8.5039,8.5039,8.4733,8.4772,627702.5422
2013-12-19 10:10:00,22.16,22.16,22.07,22.14,615823.2359230221,8.4733,8.4733,8.4389,8.4657,615823.2359
2013-12-19 10:20:00,22.14,22.17,22.13,22.14,1164172.0123544785,8.4657,8.4772,8.4619,8.4657,1164172.0124
2013-12-19 10:30:00,22.14,22.17,22.13,22.16,486813.97006414825,8.4657,8.4772,8.4619,8.4733,486813.9701
2013-12-19 10:40:00,22.16,22.19,22.14,22.16,582086.0061772392,8.4733,8.4848,8.4657,8.4733,582086.0062
2013-12-19 10:50:00,22.16,22.17,22.14,22.15,473746.73319078167,8.4733,8.4772,8.4657,8.4695,473746.7332
2013-12-19 11:00:00,22.15,22.16,22.13,22.14,323117.12995961035,8.4695,8.4733,8.4619,8.4657,323117.13
2013-12-19 11:10:00,22.14,22.19,22.14,22.19,329769.54145877884,8.4657,8.4848,8.4657,8.4848,329769.5415
2013-12-19 11:20:00,22.19,22.21,22.18,22.21,334996.43620812544,8.4848,8.4925,8.481,8.4925,334996.4362
2013-12-19 11:30:00,22.21,22.22,22.2,22.22,395580.8980755524,8.4925,8.4963,8.4886,8.4963,395580.8981
2013-12-19 11:40:00,22.22,22.23,22.21,22.22,407222.6181990972,8.4963,8.5001,8.4925,8.4963,407222.6182
2013-12-19 11:50:00,22.22,22.23,22.2,22.22,427655.0249465432,8.4963,8.5001,8.4886,8.4963,427655.0249
2013-12-19 12:00:00,22.22,22.22,22.19,22.22,234735.0914706581,8.4963,8.4963,8.4848,8.4963,234735.0915
2013-12-19 12:10:00,22.21,22.22,22.16,22.19,345450.22570681875,8.4925,8.4963,8.4733,8.4848,345450.2257
2013-12-19 12:20:00,22.19,22.22,22.18,22.21,352102.6372059872,8.4848,8.4963,8.481,8.4925,352102.6372
2013-12-19 12:30:00,22.21,22.22,22.19,22.2,266809.21834164887,8.4925,8.4963,8.4848,8.4886,266809.2183
2013-12-19 12:40:00,22.2,22.25,22.2,22.25,200522.68947493468,8.4886,8.5078,8.4886,8.5078,200522.6895
2013-12-19 12:50:00,22.25,22.25,22.22,22.22,263007.84034212405,8.5078,8.5078,8.4963,8.4963,263007.8403
2013-12-19 13:00:00,22.22,22.24,22.21,22.23,290805.41696364933,8.4963,8.5039,8.4925,8.5001,290805.417
2013-12-19 13:10:00,22.23,22.31,22.22,22.31,571157.0444286054,8.5001,8.5307,8.4963,8.5307,571157.0444
2013-12-19 13:20:00,22.31,22.33,22.3,22.32,322641.9577096698,8.5307,8.5384,8.5269,8.5345,322641.9577
2013-12-19 13:30:00,22.32,22.32,22.3,22.31,265621.2877167973,8.5345,8.5345,8.5269,8.5307,265621.2877
2013-12-19 13:40:00,22.3,22.31,22.28,22.3,380137.7999524828,8.5269,8.5307,8.5192,8.5269,380137.8
2013-12-19 13:50:00,22.3,22.32,22.3,22.32,453789.4986932763,8.5269,8.5345,8.5269,8.5345,453789.4987
2013-12-19 14:00:00,22.32,22.39,22.32,22.39,495367.0705630792,8.5345,8.5613,8.5345,8.5613,495367.0706
2013-12-19 14:10:00,22.39,22.43,22.34,22.37,764789.7362794013,8.5613,8.5766,8.5422,8.5536,764789.7363
2013-12-19 14:20:00,22.37,22.4,22.37,22.38,369208.8382038489,8.5536,8.5651,8.5536,8.5575,369208.8382
2013-12-19 14:30:00,22.38,22.4,22.37,22.39,449512.9484438109,8.5575,8.5651,8.5536,8.5613,449512.9484
2013-12-19 14:40:00,22.39,22.43,22.38,22.4,669992.8724162509,8.5613,8.5766,8.5575,8.5651,669992.8724
2013-12-19 14:50:00,22.4,22.4,22.38,22.39,294369.20883820386,8.5651,8.5651,8.5575,8.5613,294369.2088
2013-12-19 15:00:00,22.38,22.42,22.38,22.4,566167.735804229,8.5575,8.5728,8.5575,8.5651,566167.7358
2013-12-19 15:10:00,22.4,22.45,22.4,22.43,658826.3245426468,8.5651,8.5842,8.5651,8.5766,658826.3245
2013-12-19 15:20:00,22.43,22.46,22.43,22.46,650273.2240437159,8.5766,8.5881,8.5766,8.5881,650273.224
2013-12-19 15:30:00,22.46,22.47,22.44,22.45,1437396.0560703254,8.5881,8.5919,8.5804,8.5842,1437396.0561
2013-12-19 15:40:00,22.45,22.48,22.44,22.47,1254217.1537182229,8.5842,8.5957,8.5804,8.5919,1254217.1537
2013-12-19 15:50:00,22.47,22.49,22.45,22.48,1924922.7845093848,8.5919,8.5995,8.5842,8.5957,1924922.7845
2013-12-20 09:30:00,22.48,22.64,22.46,22.56,5783559.040152055,8.5957,8.6569,8.5881,8.6263,5783559.0402
2013-12-20 09:40:00,22.55,22.73,22.55,22.68,2083867.9021145168,8.6225,8.6913,8.6225,8.6722,2083867.9021
2013-12-20 09:50:00,22.68,22.79,22.66,22.77,1856735.566642908,8.6722,8.7142,8.6645,8.7066,1856735.5666
2013-12-20 10:00:00,22.77,22.79,22.7,22.76,1109764.7897362795,8.7066,8.7142,8.6798,8.7028,1109764.7897
2013-12-20 10:10:00,22.76,22.83,22.75,22.83,988595.8660014255,8.7028,8.7295,8.6989,8.7295,988595.866
2013-12-20 10:20:00,22.83,22.89,22.82,22.83,1282014.730339748,8.7295,8.7525,8.7257,8.7295,1282014.7303
2013-12-20 10:30:00,22.83,22.91,22.82,22.87,1328819.1969588976,8.7295,8.7601,8.7257,8.7448,1328819.197
2013-12-20 10:40:00,22.87,22.88,22.82,22.84,616298.4081729627,8.7448,8.7487,8.7257,8.7334,616298.4082
2013-12-20 10:50:00,22.85,22.87,22.83,22.85,349964.3620812545,8.7372,8.7448,8.7295,8.7372,349964.3621
2013-12-20 11:00:00,22.84,22.88,22.83,22.86,870277.9757662152,8.7334,8.7487,8.7295,8.741,870277.9758
2013-12-20 11:10:00,22.86,22.93,22.86,22.93,614160.13304823,8.741,8.7678,8.741,8.7678,614160.133
2013-12-20 11:20:00,22.92,22.93,22.88,22.9,440247.0895699691,8.7639,8.7678,8.7487,8.7563,440247.0896
2013-12-20 11:30:00,22.9,22.96,22.9,22.93,1011641.7201235448,8.7563,8.7792,8.7563,8.7678,1011641.7201
2013-12-20 11:40:00,22.93,22.97,22.92,22.96,802803.5162746495,8.7678,8.7831,8.7639,8.7792,802803.5163
2013-12-20 11:50:00,22.96,22.98,22.93,22.96,489902.5896887622,8.7792,8.7869,8.7678,8.7792,489902.5897
2013-12-20 12:00:00,22.96,22.97,22.95,22.96,390116.4172012355,8.7792,8.7831,8.7754,8.7792,390116.4172
2013-12-20 12:10:00,22.96,22.97,22.95,22.96,271323.3547160846,8.7792,8.7831,8.7754,8.7792,271323.3547
2013-12-20 12:20:00,22.96,22.98,22.95,22.96,362318.8405797101,8.7792,8.7869,8.7754,8.7792,362318.8406
2013-12-20 12:30:00,22.97,22.97,22.95,22.95,251603.7063435496,8.7831,8.7831,8.7754,8.7754,251603.7063
2013-12-20 12:40:00,22.95,22.97,22.95,22.96,235685.4359705393,8.7754,8.7831,8.7754,8.7792,235685.436
2013-12-20 12:50:00,22.96,22.98,22.95,22.96,344737.4673319078,8.7792,8.7869,8.7754,8.7792,344737.4673
2013-12-20 13:00:00,22.96,22.97,22.95,22.97,233309.5747208363,8.7792,8.7831,8.7754,8.7831,233309.5747
2013-12-20 13:10:00,22.97,23.0,22.96,23.0,543834.6400570207,8.7831,8.7945,8.7792,8.7945,543834.6401
2013-12-20 13:20:00,23.0,23.02,22.95,22.97,440959.84794488,8.7945,8.8022,8.7754,8.7831,440959.8479
2013-12-20 13:30:00,22.97,22.97,22.94,22.97,512235.68543597055,8.7831,8.7831,8.7716,8.7831,512235.6854
2013-12-20 13:40:00,22.97,22.98,22.96,22.98,324542.6467094322,8.7831,8.7869,8.7792,8.7869,324542.6467
2013-12-20 13:50:00,22.98,23.0,22.96,22.99,403896.412449513,8.7869,8.7945,8.7792,8.7907,403896.4124
2013-12-20 14:00:00,22.99,23.02,22.99,23.02,480874.31693989073,8.7907,8.8022,8.7907,8.8022,480874.3169
2013-12-20 14:10:00,23.02,23.04,22.99,23.01,584699.4535519126,8.8022,8.8098,8.7907,8.7984,584699.4536
2013-12-20 14:20:00,23.01,23.01,22.99,22.99,320028.51033499645,8.7984,8.7984,8.7907,8.7907,320028.5103
2013-12-20 14:30:00,22.99,23.07,22.99,23.03,801853.1717747684,8.7907,8.8213,8.7907,8.806,801853.1718
2013-12-20 14:40:00,23.03,23.05,22.96,22.96,1104537.8949869329,8.806,8.8137,8.7792,8.7792,1104537.895
2013-12-20 14:50:00,22.96,23.01,22.96,22.98,483012.5920646234,8.7792,8.7984,8.7792,8.7869,483012.5921
2013-12-20 15:00:00,22.98,22.98,22.94,22.95,622238.0612972203,8.7869,8.7869,8.7716,8.7754,622238.0613
2013-12-20 15:10:00,22.94,22.96,22.89,22.9,1186980.2803516274,8.7716,8.7792,8.7525,8.7563,1186980.2804
2013-12-20 15:20:00,22.9,22.91,22.85,22.88,1150867.1893561415,8.7563,8.7601,8.7372,8.7487,1150867.1894
2013-12-20 15:30:00,22.88,22.88,22.85,22.88,733665.9539082918,8.7487,8.7487,8.7372,8.7487,733665.9539
2013-12-20 15:40:00,22.88,22.89,22.87,22.88,1031361.3684960798,8.7487,8.7525,8.7448,8.7487,1031361.3685
2013-12-20 15:50:00,22.88,22.98,22.88,22.98,3227607.5077215494,8.7487,8.7869,8.7487,8.7869,3227607.5077
2013-12-23 09:30:00,23.12,23.15,23.02,23.06,1184842.0052268947,8.8404,8.8519,8.8022,8.8175,1184842.0052
2013-12-23 09:40:00,23.05,23.13,23.04,23.09,1241625.089094797,8.8137,8.8442,8.8098,8.829,1241625.0891
2013-12-23 09:50:00,23.09,23.1,23.01,23.02,1450225.7068187215,8.829,8.8328,8.7984,8.8022,1450225.7068
2013-12-23 10:00:00,23.02,23.07,22.98,23.04,1293181.2782133524,8.8022,8.8213,8.7869,8.8098,1293181.2782
2013-12-23 10:10:00,23.04,23.07,23.01,23.02,763126.6334046092,8.8098,8.8213,8.7984,8.8022,763126.6334
2013-12-23 10:20:00,23.02,23.07,23.01,23.06,790211.4516512236,8.8022,8.8213,8.7984,8.8175,790211.4517
2013-12-23 10:30:00,23.06,23.07,23.03,23.06,784984.5569018769,8.8175,8.8213,8.806,8.8175,784984.5569
2013-12-23 10:40:00,23.06,23.06,23.0,23.01,1225944.404846757,8.8175,8.8175,8.7945,8.7984,1225944.4048
2013-12-23 10:50:00,23.01,23.06,23.0,23.06,2765502.4946543123,8.7984,8.8175,8.7945,8.8175,2765502.4947
2013-12-23 11:00:00,23.06,23.06,23.01,23.04,2407697.7904490377,8.8175,8.8175,8.7984,8.8098,2407697.7904
2013-12-23 11:10:00,23.04,23.05,23.01,23.04,1446186.7426942268,8.8098,8.8137,8.7984,8.8098,1446186.7427
2013-12-23 11:20:00,23.04,23.07,23.04,23.05,1064385.8398669518,8.8098,8.8213,8.8098,8.8137,1064385.8399
2013-12-23 11:30:00,23.05,23.09,23.04,23.09,671180.8030411024,8.8137,8.829,8.8098,8.829,671180.803
2013-12-23 11:40:00,23.09,23.09,23.04,23.05,426467.0943216916,8.829,8.829,8.8098,8.8137,426467.0943
2013-12-23 11:50:00,23.05,23.07,23.04,23.05,235685.4359705393,8.8137,8.8213,8.8098,8.8137,235685.436
2013-12-23 12:00:00,23.05,23.06,23.03,23.06,1033024.471370872,8.8137,8.8175,8.806,8.8175,1033024.4714
2013-12-23 12:10:00,23.06,23.09,23.04,23.09,338797.81420765026,8.8175,8.829,8.8098,8.829,338797.8142
2013-12-23 12:20:00,23.09,23.11,23.06,23.11,431218.8168210976,8.829,8.8366,8.8175,8.8366,431218.8168
2013-12-23 12:30:00,23.11,23.12,23.07,23.09,317652.6490852934,8.8366,8.8404,8.8213,8.829,317652.6491
2013-12-23 12:40:00,23.09,23.09,23.04,23.05,205511.998099311,8.829,8.829,8.8098,8.8137,205511.9981
2013-12-23 12:50:00,23.04,23.06,23.04,23.05,233784.7469707769,8.8098,8.8175,8.8098,8.8137,233784.747
2013-12-23 13:00:00,23.05,23.07,23.04,23.06,274411.9743406985,8.8137,8.8213,8.8098,8.8175,274411.9743
2013-12-23 13:10:00,23.06,23.1,23.06,23.08,253266.8092183417,8.8175,8.8328,8.8175,8.8251,253266.8092
2013-12-23 13:20:00,23.08,23.09,23.06,23.07,178902.3521026372,8.8251,8.829,8.8175,8.8213,178902.3521
2013-12-23 13:30:00,23.07,23.09,23.07,23.09,268234.73509147065,8.8213,8.829,8.8213,8.829,268234.7351
2013-12-23 13:40:00,23.08,23.09,23.06,23.06,609408.410548824,8.8251,8.829,8.8175,8.8175,609408.4105
2013-12-23 13:50:00,23.06,23.07,23.04,23.06,310762.6514611547,8.8175,8.8213,8.8098,8.8175,310762.6515
2013-12-23 14:00:00,23.07,23.08,23.05,23.06,361130.90995485865,8.8213,8.8251,8.8137,8.8175,361130.91
2013-12-23 14:10:00,23.06,23.09,23.05,23.07,377999.5248277501,8.8175,8.829,8.8137,8.8213,377999.5248
2013-12-23 14:20:00,23.07,23.08,23.05,23.06,324542.6467094322,8.8213,8.8251,8.8137,8.8175,324542.6467
2013-12-23 14:30:00,23.06,23.12,23.06,23.11,276075.07721549063,8.8175,8.8404,8.8175,8.8366,276075.0772
2013-12-23 14:40:00,23.11,23.15,23.11,23.14,476122.5944404847,8.8366,8.8519,8.8366,8.8481,476122.5944
2013-12-23 14:50:00,23.15,23.15,23.13,23.15,437396.0560703255,8.8519,8.8519,8.8442,8.8519,437396.0561
2013-12-23 15:00:00,23.15,23.16,23.14,23.15,1081967.213114754,8.8519,8.8557,8.8481,8.8519,1081967.2131
2013-12-23 15:10:00,23.15,23.17,23.14,23.17,484438.10881444527,8.8519,8.8595,8.8481,8.8595,484438.1088
2013-12-23 15:20:00,23.17,23.19,23.15,23.18,506296.032311713,8.8595,8.8672,8.8519,8.8634,506296.0323
2013-12-23 15:30:00,23.18,23.26,23.18,23.26,791161.7961511048,8.8634,8.894,8.8634,8.894,791161.7962
2013-12-23 15:40:00,23.26,23.27,23.23,23.25,717272.511285341,8.894,8.8978,8.8825,8.8901,717272.5113
2013-12-23 15:50:00,23.25,23.28,23.23,23.28,2081016.868614873,8.8901,8.9016,8.8825,8.9016,2081016.8686
2013-12-24 09:30:00,23.04,23.23,23.03,23.18,1065573.7704918033,8.8098,8.8825,8.806,8.8634,1065573.7705
2013-12-24 09:40:00,23.18,23.24,23.14,23.18,597291.5181753386,8.8634,8.8863,8.8481,8.8634,597291.5182
2013-12-24 09:50:00,23.18,23.21,23.15,23.2,816345.9253979567,8.8634,8.8748,8.8519,8.871,816345.9254
2013-12-24 10:00:00,23.2,23.22,23.15,23.16,863387.9781420765,8.871,8.8787,8.8519,8.8557,863387.9781
2013-12-24 10:10:00,23.16,23.16,23.13,23.15,871228.3202660965,8.8557,8.8557,8.8442,8.8519,871228.3203
2013-12-24 10:20:00,23.14,23.15,23.13,23.13,539795.6759325255,8.8481,8.8519,8.8442,8.8442,539795.6759
2013-12-24 10:30:00,23.13,23.16,23.13,23.14,858161.0833927299,8.8442,8.8557,8.8442,8.8481,858161.0834
2013-12-24 10:40:00,23.14,23.15,23.13,23.14,631028.7479211214,8.8481,8.8519,8.8442,8.8481,631028.7479
2013-12-24 10:50:00,23.14,23.18,23.14,23.17,537894.9869327631,8.8481,8.8634,8.8481,8.8595,537894.9869
2013-12-24 11:00:00,23.17,23.21,23.17,23.21,329531.9553338085,8.8595,8.8748,8.8595,8.8748,329531.9553
2013-12-24 11:10:00,23.21,23.22,23.18,23.18,360180.56545497745,8.8748,8.8787,8.8634,8.8634,360180.5655
2013-12-24 11:20:00,23.18,23.2,23.17,23.2,488001.9006889998,8.8634,8.871,8.8595,8.871,488001.9007
2013-12-24 11:30:00,23.2,23.21,23.16,23.17,359942.9793300072,8.871,8.8748,8.8557,8.8595,359942.9793
2013-12-24 11:40:00,23.17,23.2,23.16,23.19,611784.271798527,8.8595,8.871,8.8557,8.8672,611784.2718
2013-12-24 11:50:00,23.19,23.19,23.13,23.15,861249.7030173438,8.8672,8.8672,8.8442,8.8519,861249.703
2013-12-24 12:00:00,23.15,23.17,23.15,23.17,229508.19672131148,8.8519,8.8595,8.8519,8.8595,229508.1967
2013-12-24 12:10:00,23.17,23.22,23.16,23.22,289142.3140888572,8.8595,8.8787,8.8557,8.8787,289142.3141
2013-12-24 12:20:00,23.21,23.23,23.2,23.23,459729.1518175339,8.8748,8.8825,8.871,8.8825,459729.1518
2013-12-24 12:30:00,23.23,23.23,23.2,23.23,310525.0653361844,8.8825,8.8825,8.871,8.8825,310525.0653
2013-12-24 12:40:00,23.22,23.24,23.22,23.23,413162.27132335474,8.8787,8.8863,8.8787,8.8825,413162.2713
2013-12-24 12:50:00,23.23,23.25,23.21,23.22,927773.8180090284,8.8825,8.8901,8.8748,8.8787,927773.818
2013-12-26 09:30:00,23.07,23.07,22.74,22.8,2340460.9170824424,8.8213,8.8213,8.6951,8.7181,2340460.9171
2013-12-26 09:40:00,22.8,22.87,22.73,22.86,1488952.245188881,8.7181,8.7448,8.6913,8.741,1488952.2452
2013-12-26 09:50:00,22.85,22.87,22.79,22.81,619624.613922547,8.7372,8.7448,8.7142,8.7219,619624.6139
2013-12-26 10:00:00,22.81,22.82,22.77,22.81,1149916.8448562603,8.7219,8.7257,8.7066,8.7219,1149916.8449
2013-12-26 10:10:00,22.81,22.81,22.78,22.79,714896.6500356379,8.7219,8.7219,8.7104,8.7142,714896.65
2013-12-26 10:20:00,22.79,22.8,22.78,22.79,520551.1998099311,8.7142,8.7181,8.7104,8.7142,520551.1998
2013-12-26 10:30:00,22.79,22.8,22.79,22.79,464718.4604419102,8.7142,8.7181,8.7142,8.7142,464718.4604
2013-12-26 10:40:00,22.79,22.8,22.76,22.76,567355.6664290805,8.7142,8.7181,8.7028,8.7028,567355.6664
2013-12-26 10:50:00,22.76,22.77,22.73,22.75,860299.3585174626,8.7028,8.7066,8.6913,8.6989,860299.3585
2013-12-26 11:00:00,22.76,22.77,22.75,22.77,310762.6514611547,8.7028,8.7066,8.6989,8.7066,310762.6515
2013-12-26 11:10:00,22.77,22.81,22.76,22.8,440247.0895699691,8.7066,8.7219,8.7028,8.7181,440247.0896
2013-12-26 11:20:00,22.79,22.82,22.79,22.81,555476.3601805655,8.7142,8.7257,8.7142,8.7219,555476.3602
2013-12-26 11:30:00,22.81,22.83,22.8,22.8,367783.3214540271,8.7219,8.7295,8.7181,8.7181,367783.3215
2013-12-26 11:40:00,22.8,22.81,22.74,22.74,411736.7545735329,8.7181,8.7219,8.6951,8.6951,411736.7546
2013-12-26 11:50:00,22.74,22.77,22.73,22.76,565217.3913043479,8.6951,8.7066,8.6913,8.7028,565217.3913
2013-12-26 12:00:00,22.76,22.77,22.75,22.75,429555.7139463056,8.7028,8.7066,8.6989,8.6989,429555.7139
2013-12-26 12:10:00,22.75,22.77,22.68,22.72,618436.6832976955,8.6989,8.7066,8.6722,8.6875,618436.6833
2013-12-26 12:20:00,22.72,22.72,22.61,22.61,636255.6426704681,8.6875,8.6875,8.6454,8.6454,636255.6427
2013-12-26 12:30:00,22.61,22.75,22.61,22.74,1089094.7968638632,8.6454,8.6989,8.6454,8.6951,1089094.7969
2013-12-26 12:40:00,22.75,22.76,22.74,22.75,317890.2352102637,8.6989,8.7028,8.6951,8.6989,317890.2352
2013-12-26 12:50:00,22.75,22.75,22.71,22.71,331907.81658351154,8.6989,8.6989,8.6837,8.6837,331907.8166
2013-12-26 13:00:00,22.72,22.75,22.69,22.75,409598.4794488002,8.6875,8.6989,8.676,8.6989,409598.4794
2013-12-26 13:10:00,22.75,22.78,22.73,22.75,320503.682584937,8.6989,8.7104,8.6913,8.6989,320503.6826
2013-12-26 13:20:00,22.74,22.75,22.7,22.72,367070.56307911617,8.6951,8.6989,8.6798,8.6875,367070.5631
2013-12-26 13:30:00,22.72,22.75,22.71,22.74,190068.8999762414,8.6875,8.6989,8.6837,8.6951,190068.9
2013-12-26 13:40:00,22.74,22.75,22.69,22.7,277025.42171537183,8.6951,8.6989,8.676,8.6798,277025.4217
2013-12-26 13:50:00,22.7,22.76,22.7,22.76,310762.6514611547,8.6798,8.7028,8.6798,8.7028,310762.6515
2013-12-26 14:00:00,22.76,22.76,22.72,22.74,204086.4813494892,8.7028,8.7028,8.6875,8.6951,204086.4813
2013-12-26 14:10:00,22.74,22.74,22.69,22.73,395580.8980755524,8.6951,8.6951,8.676,8.6913,395580.8981
2013-12-26 14:20:00,22.74,22.75,22.71,22.73,564742.2190544072,8.6951,8.6989,8.6837,8.6913,564742.2191
2013-12-26 14:30:00,22.73,22.77,22.73,22.77,334996.43620812544,8.6913,8.7066,8.6913,8.7066,334996.4362
2013-12-26 14:40:00,22.77,22.77,22.74,22.75,247089.5699691138,8.7066,8.7066,8.6951,8.6989,247089.57
2013-12-26 14:50:00,22.75,22.77,22.75,22.75,265146.11546685675,8.6989,8.7066,8.6989,8.6989,265146.1155
2013-12-26 15:00:00,22.75,22.79,22.75,22.77,335709.19458303635,8.6989,8.7142,8.6989,8.7066,335709.1946
2013-12-26 15:10:00,22.77,22.78,22.74,22.76,424566.4053219292,8.7066,8.7104,8.6951,8.7028,424566.4053
2013-12-26 15:20:00,22.75,22.78,22.75,22.77,445236.3981943455,8.6989,8.7104,8.6989,8.7066,445236.3982
2013-12-26 15:30:00,22.76,22.78,22.76,22.77,466381.5633167023,8.7028,8.7104,8.7028,8.7066,466381.5633
2013-12-26 15:40:00,22.76,22.78,22.75,22.76,722974.5782846282,8.7028,8.7104,8.6989,8.7028,722974.5783
2013-12-26 15:50:00,22.76,22.77,22.72,22.75,1861724.8752672845,8.7028,8.7066,8.6875,8.6989,1861724.8753
2013-12-27 09:30:00,22.83,22.87,22.62,22.63,1570681.872178665,8.7295,8.7448,8.6492,8.6531,1570681.8722
2013-12-27 09:40:00,22.63,22.79,22.62,22.76,698740.7935376575,8.6531,8.7142,8.6492,8.7028,698740.7935
2013-12-27 09:50:00,22.76,22.83,22.75,22.81,458778.8073176527,8.7028,8.7295,8.6989,8.7219,458778.8073
2013-12-27 10:00:00,22.81,22.84,22.78,22.84,422665.7163221668,8.7219,8.7334,8.7104,8.7334,422665.7163
2013-12-27 10:10:00,22.84,22.88,22.84,22.88,435020.1948206225,8.7334,8.7487,8.7334,8.7487,435020.1948
2013-12-27 10:20:00,22.88,22.91,22.85,22.9,1515799.477310525,8.7487,8.7601,8.7372,8.7563,1515799.4773
2013-12-27 10:30:00,22.9,22.93,22.88,22.88,841054.8823948682,8.7563,8.7678,8.7487,8.7487,841054.8824
2013-12-27 10:40:00,22.88,22.91,22.87,22.9,618911.855547636,8.7487,8.7601,8.7448,8.7563,618911.8555
2013-12-27 10:50:00,22.9,22.91,22.85,22.86,368971.2520788786,8.7563,8.7601,8.7372,8.741,368971.2521
2013-12-27 11:00:00,22.86,22.9,22.86,22.89,180090.28272748872,8.741,8.7563,8.741,8.7525,180090.2827
2013-12-27 11:10:00,22.89,22.93,22.88,22.91,204324.0674744595,8.7525,8.7678,8.7487,8.7601,204324.0675
2013-12-27 11:20:00,22.92,22.92,22.87,22.9,177001.6631028748,8.7639,8.7639,8.7448,8.7563,177001.6631
2013-12-27 11:30:00,22.9,22.91,22.86,22.88,436445.7115704443,8.7563,8.7601,8.741,8.7487,436445.7116
2013-12-27 11:40:00,22.87,22.89,22.86,22.87,364457.1157044429,8.7448,8.7525,8.741,8.7448,364457.1157
2013-12-27 11:50:00,22.87,22.89,22.86,22.89,281539.5580898076,8.7448,8.7525,8.741,8.7525,281539.5581
2013-12-27 12:00:00,22.89,22.91,22.88,22.88,175813.73247802327,8.7525,8.7601,8.7487,8.7487,175813.7325
2013-12-27 12:10:00,22.88,22.9,22.88,22.9,236398.19434545023,8.7487,8.7563,8.7487,8.7563,236398.1943
2013-12-27 12:20:00,22.91,22.91,22.89,22.89,128058.92135899264,8.7601,8.7601,8.7525,8.7525,128058.9214
2013-12-27 12:30:00,22.89,22.9,22.88,22.88,147065.8113566168,8.7525,8.7563,8.7487,8.7487,147065.8114
2013-12-27 12:40:00,22.88,22.9,22.85,22.89,368733.6659539083,8.7487,8.7563,8.7372,8.7525,368733.666
2013-12-27 12:50:00,22.89,22.89,22.84,22.84,188168.21097647896,8.7525,8.7525,8.7334,8.7334,188168.211
2013-12-27 13:00:00,22.85,22.85,22.81,22.82,188643.3832264196,8.7372,8.7372,8.7219,8.7257,188643.3832
2013-12-27 13:10:00,22.81,22.84,22.81,22.83,243763.3642195296,8.7219,8.7334,8.7219,8.7295,243763.3642
2013-12-27 13:20:00,22.83,22.86,22.83,22.84,203611.30909954853,8.7295,8.741,8.7295,8.7334,203611.3091
2013-12-27 13:30:00,22.84,22.84,22.8,22.82,223806.12972202423,8.7334,8.7334,8.7181,8.7257,223806.1297
2013-12-27 13:40:00,22.82,22.83,22.81,22.83,154430.98123069614,8.7257,8.7295,8.7219,8.7295,154430.9812
2013-12-27 13:50:00,22.83,22.83,22.81,22.81,187217.86647659776,8.7295,8.7295,8.7219,8.7219,187217.8665
2013-12-27 14:00:00,22.81,22.85,22.81,22.85,527441.1974340698,8.7219,8.7372,8.7219,8.7372,527441.1974
2013-12-27 14:10:00,22.85,22.85,22.76,22.77,378949.86932763126,8.7372,8.7372,8.7028,8.7066,378949.8693
2013-12-27 14:20:00,22.77,22.83,22.76,22.76,360180.56545497745,8.7066,8.7295,8.7028,8.7028,360180.5655
2013-12-27 14:30:00,22.76,22.78,22.74,22.74,342836.7783321454,8.7028,8.7104,8.6951,8.6951,342836.7783
2013-12-27 14:40:00,22.74,22.75,22.72,22.73,320503.682584937,8.6951,8.6989,8.6875,8.6913,320503.6826
2013-12-27 14:50:00,22.73,22.73,22.7,22.7,244951.2948443811,8.6913,8.6913,8.6798,8.6798,244951.2948
2013-12-27 15:00:00,22.71,22.79,22.71,22.79,298408.17296269897,8.6837,8.7142,8.6837,8.7142,298408.173
2013-12-27 15:10:00,22.79,22.8,22.77,22.79,324067.47445949155,8.7142,8.7181,8.7066,8.7142,324067.4745
2013-12-27 15:20:00,22.79,22.81,22.78,22.8,292468.51983844145,8.7142,8.7219,8.7104,8.7181,292468.5198
2013-12-27 15:30:00,22.8,22.81,22.79,22.79,285816.108339273,8.7181,8.7219,8.7142,8.7142,285816.1083
2013-12-27 15:40:00,22.79,22.79,22.77,22.78,342361.6060822048,8.7142,8.7142,8.7066,8.7104,342361.6061
2013-12-27 15:50:00,22.78,22.8,22.78,22.8,971014.4927536232,8.7104,8.7181,8.7104,8.7181,971014.4928
2013-12-30 09:30:00,22.88,22.93,22.73,22.73,778569.7315276788,8.7487,8.7678,8.6913,8.6913,778569.7315
2013-12-30 09:40:00,22.73,22.84,22.71,22.73,543834.6400570207,8.6913,8.7334,8.6837,8.6913,543834.6401
2013-12-30 09:50:00,22.73,22.75,22.65,22.67,789973.8655262532,8.6913,8.6989,8.6607,8.6684,789973.8655
2013-12-30 10:00:00,22.68,22.75,22.67,22.68,489902.5896887622,8.6722,8.6989,8.6684,8.6722,489902.5897
2013-12-30 10:10:00,22.68,22.73,22.66,22.72,517462.5801853172,8.6722,8.6913,8.6645,8.6875,517462.5802
2013-12-30 10:20:00,22.72,22.73,22.67,22.73,388690.9004514137,8.6875,8.6913,8.6684,8.6913,388690.9005
2013-12-30 10:30:00,22.73,22.75,22.69,22.75,393205.0368258494,8.6913,8.6989,8.676,8.6989,393205.0368
2013-12-30 10:40:00,22.75,22.77,22.72,22.75,594678.0708006653,8.6989,8.7066,8.6875,8.6989,594678.0708
2013-12-30 10:50:00,22.75,22.75,22.69,22.72,238536.46947018296,8.6989,8.6989,8.676,8.6875,238536.4695
2013-12-30 11:00:00,22.72,22.73,22.69,22.7,526966.0251841292,8.6875,8.6913,8.676,8.6798,526966.0252
2013-12-30 11:10:00,22.7,22.73,22.7,22.72,273461.6298408173,8.6798,8.6913,8.6798,8.6875,273461.6298
2013-12-30 11:20:00,22.72,22.74,22.71,22.71,325492.9912093134,8.6875,8.6951,8.6837,8.6837,325492.9912
2013-12-30 11:30:00,22.71,22.77,22.71,22.73,245188.8809693514,8.6837,8.7066,8.6837,8.6913,245188.881
2013-12-30 11:40:00,22.73,22.74,22.72,22.72,155618.91185554763,8.6913,8.6951,8.6875,8.6875,155618.9119
2013-12-30 11:50:00,22.72,22.75,22.72,22.74,154430.98123069614,8.6875,8.6989,8.6875,8.6951,154430.9812
2013-12-30 12:00:00,22.75,22.8,22.74,22.79,180803.0411023996,8.6989,8.7181,8.6951,8.7142,180803.0411
2013-12-30 12:10:00,22.79,22.81,22.78,22.78,181753.3856022808,8.7142,8.7219,8.7104,8.7104,181753.3856
2013-12-30 12:20:00,22.78,22.79,22.76,22.76,169636.49322879544,8.7104,8.7142,8.7028,8.7028,169636.4932
2013-12-30 12:30:00,22.76,22.78,22.75,22.77,197434.06985032075,8.7028,8.7104,8.6989,8.7066,197434.0699
2013-12-30 12:40:00,22.77,22.8,22.75,22.79,306248.5150867189,8.7066,8.7181,8.6989,8.7142,306248.5151
2013-12-30 12:50:00,22.79,22.79,22.77,22.77,187693.0387265384,8.7142,8.7142,8.7066,8.7066,187693.0387
2013-12-30 13:00:00,22.77,22.79,22.77,22.77,191494.4167260632,8.7066,8.7142,8.7066,8.7066,191494.4167
2013-12-30 13:10:00,22.77,22.8,22.77,22.78,294606.7949631741,8.7066,8.7181,8.7066,8.7104,294606.795
2013-12-30 13:20:00,22.78,22.8,22.77,22.78,448087.4316939891,8.7104,8.7181,8.7066,8.7104,448087.4317
2013-12-30 13:30:00,22.79,22.8,22.77,22.78,214540.27084818247,8.7142,8.7181,8.7066,8.7104,214540.2708
2013-12-30 13:40:00,22.78,22.78,22.75,22.76,232359.2302209551,8.7104,8.7104,8.6989,8.7028,232359.2302
2013-12-30 13:50:00,22.75,22.76,22.72,22.73,183416.4884770729,8.6989,8.7028,8.6875,8.6913,183416.4885
2013-12-30 14:00:00,22.73,22.77,22.72,22.75,260869.5652173913,8.6913,8.7066,8.6875,8.6989,260869.5652
2013-12-30 14:10:00,22.75,22.76,22.73,22.75,301496.7925873129,8.6989,8.7028,8.6913,8.6989,301496.7926
2013-12-30 14:20:00,22.75,22.78,22.75,22.77,192444.7612259444,8.6989,8.7104,8.6989,8.7066,192444.7612
2013-12-30 14:30:00,22.77,22.78,22.76,22.77,244000.9503444999,8.7066,8.7104,8.7028,8.7066,244000.9503
2013-12-30 14:40:00,22.77,22.78,22.77,22.77,196958.8976003801,8.7066,8.7104,8.7066,8.7066,196958.8976
2013-12-30 14:50:00,22.77,22.78,22.75,22.75,193632.6918507959,8.7066,8.7104,8.6989,8.6989,193632.6919
2013-12-30 15:00:00,22.75,22.77,22.74,22.74,173913.04347826086,8.6989,8.7066,8.6951,8.6951,173913.0435
2013-12-30 15:10:00,22.75,22.75,22.73,22.73,280114.04133998574,8.6989,8.6989,8.6913,8.6913,280114.0413
2013-12-30 15:20:00,22.73,22.75,22.72,22.73,662152.530292231,8.6913,8.6989,8.6875,8.6913,662152.5303
2013-12-30 15:30:00,22.74,22.75,22.72,22.73,311712.9959610359,8.6951,8.6989,8.6875,8.6913,311712.996
2013-12-30 15:40:00,22.73,22.74,22.71,22.72,495842.2428130197,8.6913,8.6951,8.6837,8.6875,495842.2428
2013-12-30 15:50:00,22.72,22.75,22.7,22.73,1830838.6790211448,8.6875,8.6989,8.6798,8.6913,1830838.679
2013-12-31 09:30:00,22.75,22.88,22.72,22.74,846519.3632691851,8.6989,8.7487,8.6875,8.6951,846519.3633
2013-12-31 09:40:00,22.74,22.88,22.72,22.87,430743.64457115706,8.6951,8.7487,8.6875,8.7448,430743.6446
2013-12-31 09:50:00,22.88,22.94,22.86,22.87,792349.7267759563,8.7487,8.7716,8.741,8.7448,792349.7268
2013-12-31 10:00:00,22.88,22.89,22.84,22.87,364694.7018294132,8.7487,8.7525,8.7334,8.7448,364694.7018
2013-12-31 10:10:00,22.87,22.91,22.85,22.91,438346.4005702067,8.7448,8.7601,8.7372,8.7601,438346.4006
2013-12-31 10:20:00,22.91,22.94,22.91,22.94,283677.83321454027,8.7601,8.7716,8.7601,8.7716,283677.8332
2013-12-31 10:30:00,22.93,22.97,22.91,22.91,306961.27346162987,8.7678,8.7831,8.7601,8.7601,306961.2735
2013-12-31 10:40:00,22.91,22.95,22.91,22.94,204086.4813494892,8.7601,8.7754,8.7601,8.7716,204086.4813
2013-12-31 10:50:00,22.94,22.99,22.93,22.98,219529.5794725588,8.7716,8.7907,8.7678,8.7869,219529.5795
2013-12-31 11:00:00,22.98,22.99,22.95,22.96,218341.64884770729,8.7869,8.7907,8.7754,8.7792,218341.6488
2013-12-31 11:10:00,22.95,22.99,22.95,22.96,191969.5889760038,8.7754,8.7907,8.7754,8.7792,191969.589
2013-12-31 11:20:00,22.96,22.97,22.93,22.94,286291.2805892136,8.7792,8.7831,8.7678,8.7716,286291.2806
2013-12-31 11:30:00,22.95,22.97,22.94,22.97,201948.2062247565,8.7754,8.7831,8.7716,8.7831,201948.2062
2013-12-31 11:40:00,22.97,22.97,22.95,22.96,202423.3784746971,8.7831,8.7831,8.7754,8.7792,202423.3785
2013-12-31 11:50:00,22.96,22.97,22.95,22.96,202185.7923497268,8.7792,8.7831,8.7754,8.7792,202185.7923
2013-12-31 12:00:00,22.96,22.99,22.96,22.98,252554.0508434308,8.7792,8.7907,8.7792,8.7869,252554.0508
2013-12-31 12:10:00,22.99,23.0,22.98,23.0,297220.2423378475,8.7907,8.7945,8.7869,8.7945,297220.2423
2013-12-31 12:20:00,22.99,23.0,22.99,22.99,182466.1439771917,8.7907,8.7945,8.7907,8.7907,182466.144
2013-12-31 12:30:00,22.99,23.0,22.96,22.98,252554.0508434308,8.7907,8.7945,8.7792,8.7869,252554.0508
2013-12-31 12:40:00,22.98,22.99,22.97,22.99,169874.07935376573,8.7869,8.7907,8.7831,8.7907,169874.0794
2013-12-31 12:50:00,22.99,22.99,22.97,22.98,158707.53148016156,8.7907,8.7907,8.7831,8.7869,158707.5315
2013-12-31 13:00:00,22.98,22.99,22.97,22.99,150867.1893561416,8.7869,8.7907,8.7831,8.7907,150867.1894
2013-12-31 13:10:00,22.99,23.01,22.98,23.0,212164.40959847943,8.7907,8.7984,8.7869,8.7945,212164.4096
2013-12-31 13:20:00,23.0,23.01,23.0,23.01,381800.90282727487,8.7945,8.7984,8.7945,8.7984,381800.9028
2013-12-31 13:30:00,23.01,23.03,23.01,23.01,260156.8068424804,8.7984,8.806,8.7984,8.7984,260156.8068
2013-12-31 13:40:00,23.01,23.01,22.97,23.01,264195.77096697554,8.7984,8.7984,8.7831,8.7984,264195.771
2013-12-31 13:50:00,23.01,23.03,23.0,23.01,215965.78759800427,8.7984,8.806,8.7945,8.7984,215965.7876
2013-12-31 14:00:00,23.01,23.02,22.98,23.02,198622.00047517224,8.7984,8.8022,8.7869,8.8022,198622.0005
2013-12-31 14:10:00,23.01,23.05,23.01,23.03,272986.4575908767,8.7984,8.8137,8.7984,8.806,272986.4576
2013-12-31 14:20:00,23.02,23.07,23.02,23.04,358517.4625801853,8.8022,8.8213,8.8022,8.8098,358517.4626
2013-12-31 14:30:00,23.04,23.05,23.01,23.02,222143.02684723213,8.8098,8.8137,8.7984,8.8022,222143.0268
2013-12-31 14:40:00,23.02,23.04,22.99,23.0,305773.3428367783,8.8022,8.8098,8.7907,8.7945,305773.3428
2013-12-31 14:50:00,23.0,23.03,22.99,23.01,717747.6835352816,8.7945,8.806,8.7907,8.7984,717747.6835
2013-12-31 15:00:00,23.01,23.03,23.01,23.02,217153.7182228558,8.7984,8.806,8.7984,8.8022,217153.7182
2013-12-31 15:10:00,23.02,23.03,23.01,23.03,249227.84509384647,8.8022,8.806,8.7984,8.806,249227.8451
2013-12-31 15:20:00,23.03,23.04,23.02,23.03,306010.92896174866,8.806,8.8098,8.8022,8.806,306010.929
2013-12-31 15:30:00,23.03,23.11,23.03,23.1,663340.4609170825,8.806,8.8366,8.806,8.8328,663340.4609
2013-12-31 15:40:00,23.1,23.14,23.08,23.13,786885.2459016393,8.8328,8.8481,8.8251,8.8442,786885.2459
2013-12-31 15:50:00,23.12,23.13,23.08,23.1,1485863.6255642672,8.8404,8.8442,8.8251,8.8328,1485863.6256
2014-01-02 09:30:00,23.14,23.15,22.95,22.96,1079591.351865051,8.8481,8.8519,8.7754,8.7792,1079591.3519
2014-01-02 09:40:00,22.96,23.07,22.91,23.06,1008315.5143739606,8.7792,8.8213,8.7601,8.8175,1008315.5144
2014-01-02 09:50:00,23.06,23.12,22.94,23.01,1049180.3278688523,8.8175,8.8404,8.7716,8.7984,1049180.3279
2014-01-02 10:00:00,23.0,23.04,22.94,22.94,491565.6925635543,8.7945,8.8098,8.7716,8.7716,491565.6926
2014-01-02 10:10:00,22.94,22.98,22.93,22.97,397244.0009503445,8.7716,8.7869,8.7678,8.7831,397244.001
2014-01-02 10:20:00,22.97,22.98,22.9,22.93,614872.8914231409,8.7831,8.7869,8.7563,8.7678,614872.8914
2014-01-02 10:30:00,22.93,22.95,22.91,22.94,662390.1164172012,8.7678,8.7754,8.7601,8.7716,662390.1164
2014-01-02 10:40:00,22.95,22.97,22.94,22.96,692325.9681634592,8.7754,8.7831,8.7716,8.7792,692325.9682
2014-01-02 10:50:00,22.96,22.99,22.94,22.94,302447.13708719413,8.7792,8.7907,8.7716,8.7716,302447.1371
2014-01-02 11:00:00,22.94,22.96,22.93,22.96,402470.8956996912,8.7716,8.7792,8.7678,8.7792,402470.8957
2014-01-02 11:10:00,22.96,22.96,22.93,22.96,1076265.146115467,8.7792,8.7792,8.7678,8.7792,1076265.1461
2014-01-02 11:20:00,22.96,22.99,22.96,22.97,337372.2974578285,8.7792,8.7907,8.7792,8.7831,337372.2975
2014-01-02 11:30:00,22.97,22.97,22.9,22.91,588500.8315514374,8.7831,8.7831,8.7563,8.7601,588500.8316
2014-01-02 11:40:00,22.91,22.93,22.9,22.91,413399.857448325,8.7601,8.7678,8.7563,8.7601,413399.8574
2014-01-02 11:50:00,22.9,22.91,22.83,22.88,673556.6642908055,8.7563,8.7601,8.7295,8.7487,673556.6643
2014-01-02 12:00:00,22.88,22.9,22.87,22.88,365407.4602043241,8.7487,8.7563,8.7448,8.7487,365407.4602
2014-01-02 12:10:00,22.88,22.88,22.85,22.85,209313.37609883584,8.7487,8.7487,8.7372,8.7372,209313.3761
2014-01-02 12:20:00,22.85,22.86,22.83,22.84,287241.6250890948,8.7372,8.741,8.7295,8.7334,287241.6251
2014-01-02 12:30:00,22.85,22.86,22.83,22.85,282489.9025896888,8.7372,8.741,8.7295,8.7372,282489.9026
2014-01-02 12:40:00,22.85,22.87,22.83,22.85,650510.8101686862,8.7372,8.7448,8.7295,8.7372,650510.8102
2014-01-02 12:50:00,22.85,22.85,22.83,22.83,408410.5488239487,8.7372,8.7372,8.7295,8.7295,408410.5488
2014-01-02 13:00:00,22.83,22.84,22.8,22.81,709907.3414112616,8.7295,8.7334,8.7181,8.7219,709907.3414
2014-01-02 13:10:00,22.8,22.81,22.76,22.76,296269.8978379663,8.7181,8.7219,8.7028,8.7028,296269.8978
2014-01-02 13:20:00,22.76,22.79,22.75,22.76,209313.37609883584,8.7028,8.7142,8.6989,8.7028,209313.3761
2014-01-02 13:30:00,22.76,22.79,22.75,22.78,181278.21335234024,8.7028,8.7142,8.6989,8.7104,181278.2134
2014-01-02 13:40:00,22.77,22.8,22.75,22.78,312900.9265858874,8.7066,8.7181,8.6989,8.7104,312900.9266
2014-01-02 13:50:00,22.79,22.85,22.78,22.85,557377.0491803279,8.7142,8.7372,8.7104,8.7372,557377.0492
2014-01-02 14:00:00,22.85,22.88,22.83,22.84,513898.7883107626,8.7372,8.7487,8.7295,8.7334,513898.7883
2014-01-02 14:10:00,22.84,22.84,22.75,22.76,661677.3580422903,8.7334,8.7334,8.6989,8.7028,661677.358
2014-01-02 14:20:00,22.76,22.78,22.73,22.75,395105.7258256118,8.7028,8.7104,8.6913,8.6989,395105.7258
2014-01-02 14:30:00,22.75,22.76,22.73,22.73,599429.7933000713,8.6989,8.7028,8.6913,8.6913,599429.7933
2014-01-02 14:40:00,22.74,22.78,22.73,22.77,591351.865051081,8.6951,8.7104,8.6913,8.7066,591351.8651
2014-01-02 14:50:00,22.76,22.77,22.7,22.72,487051.5561891186,8.7028,8.7066,8.6798,8.6875,487051.5562
2014-01-02 15:00:00,22.71,22.76,22.71,22.75,805416.9636493229,8.6837,8.7028,8.6837,8.6989,805416.9636
2014-01-02 15:10:00,22.74,22.77,22.74,22.75,557852.2214302685,8.6951,8.7066,8.6951,8.6989,557852.2214
2014-01-02 15:20:00,22.75,22.76,22.71,22.71,1000475.1722499406,8.6989,8.7028,8.6837,8.6837,1000475.1722
2014-01-02 15:30:00,22.71,22.74,22.7,22.71,651461.1546685674,8.6837,8.6951,8.6798,8.6837,651461.1547
2014-01-02 15:40:00,22.71,22.74,22.69,22.73,945355.1912568306,8.6837,8.6951,8.676,8.6913,945355.1913
2014-01-02 15:50:00,22.73,22.74,22.69,22.71,1594678.0708006653,8.6913,8.6951,8.676,8.6837,1594678.0708
2014-01-03 09:30:00,22.77,22.81,22.62,22.67,804704.205274412,8.7066,8.7219,8.6492,8.6684,804704.2053
2014-01-03 09:40:00,22.67,22.68,22.61,22.63,604419.1019244476,8.6684,8.6722,8.6454,8.6531,604419.1019
2014-01-03 09:50:00,22.63,22.65,22.61,22.63,399857.4483250178,8.6531,8.6607,8.6454,8.6531,399857.4483
2014-01-03 10:00:00,22.63,22.67,22.59,22.59,1079116.1796151104,8.6531,8.6684,8.6378,8.6378,1079116.1796
2014-01-03 10:10:00,22.59,22.59,22.52,22.53,1002138.2751247328,8.6378,8.6378,8.611,8.6148,1002138.2751
2014-01-03 10:20:00,22.52,22.59,22.51,22.53,918270.3730102164,8.611,8.6378,8.6072,8.6148,918270.373
2014-01-03 10:30:00,22.53,22.56,22.52,22.55,454502.2570681872,8.6148,8.6263,8.611,8.6225,454502.2571
2014-01-03 10:40:00,22.56,22.57,22.52,22.53,854834.8776431456,8.6263,8.6301,8.611,8.6148,854834.8776
2014-01-03 10:50:00,22.53,22.57,22.53,22.55,354716.0845806605,8.6148,8.6301,8.6148,8.6225,354716.0846
2014-01-03 11:00:00,22.55,22.56,22.53,22.54,348538.84533143265,8.6225,8.6263,8.6148,8.6186,348538.8453
2014-01-03 11:10:00,22.54,22.54,22.5,22.5,931812.7821335234,8.6186,8.6186,8.6034,8.6034,931812.7821
2014-01-03 11:20:00,22.5,22.5,22.45,22.46,996436.2081254456,8.6034,8.6034,8.5842,8.5881,996436.2081
2014-01-03 11:30:00,22.46,22.48,22.43,22.45,703254.9299120931,8.5881,8.5957,8.5766,8.5842,703254.9299
2014-01-03 11:40:00,22.45,22.46,22.42,22.42,656450.4632929437,8.5842,8.5881,8.5728,8.5728,656450.4633
2014-01-03 11:50:00,22.43,22.44,22.39,22.39,687099.0734141127,8.5766,8.5804,8.5613,8.5613,687099.0734
2014-01-03 12:00:00,22.4,22.42,22.39,22.39,465668.8049417914,8.5651,8.5728,8.5613,8.5613,465668.8049
2014-01-03 12:10:00,22.39,22.4,22.39,22.4,206937.51484913283,8.5613,8.5651,8.5613,8.5651,206937.5148
2014-01-03 12:20:00,22.4,22.4,22.39,22.4,306248.5150867189,8.5651,8.5651,8.5613,8.5651,306248.5151
2014-01-03 12:30:00,22.4,22.44,22.39,22.44,314801.6155856498,8.5651,8.5804,8.5613,8.5804,314801.6156
2014-01-03 12:40:00,22.44,22.48,22.42,22.46,335946.78070800664,8.5804,8.5957,8.5728,8.5881,335946.7807
2014-01-03 12:50:00,22.46,22.48,22.45,22.46,232596.8163459254,8.5881,8.5957,8.5842,8.5881,232596.8163
2014-01-03 13:00:00,22.47,22.47,22.43,22.44,314564.0294606795,8.5919,8.5919,8.5766,8.5804,314564.0295
2014-01-03 13:10:00,22.44,22.46,22.43,22.45,642908.0541696365,8.5804,8.5881,8.5766,8.5842,642908.0542
2014-01-03 13:20:00,22.45,22.45,22.43,22.44,554763.6018056546,8.5842,8.5842,8.5766,8.5804,554763.6018
2014-01-03 13:30:00,22.44,22.46,22.42,22.46,261107.1513423616,8.5804,8.5881,8.5728,8.5881,261107.1513
2014-01-03 13:40:00,22.46,22.48,22.44,22.47,541458.7788073177,8.5881,8.5957,8.5804,8.5919,541458.7788
2014-01-03 13:50:00,22.46,22.49,22.45,22.49,260631.979092421,8.5881,8.5995,8.5842,8.5995,260631.9791
2014-01-03 14:00:00,22.49,22.53,22.48,22.48,497030.1734378712,8.5995,8.6148,8.5957,8.5957,497030.1734
2014-01-03 14:10:00,22.48,22.5,22.48,22.49,228557.85222143028,8.5957,8.6034,8.5957,8.5995,228557.8522
2014-01-03 14:20:00,22.49,22.54,22.48,22.54,373960.56070325495,8.5995,8.6186,8.5957,8.6186,373960.5607
2014-01-03 14:30:00,22.54,22.55,22.52,22.53,278213.3523402233,8.6186,8.6225,8.611,8.6148,278213.3523
2014-01-03 14:40:00,22.53,22.56,22.52,22.56,350914.7065811357,8.6148,8.6263,8.611,8.6263,350914.7066
2014-01-03 14:50:00,22.56,22.56,22.54,22.54,313138.51271085767,8.6263,8.6263,8.6186,8.6186,313138.5127
2014-01-03 15:00:00,22.54,22.56,22.53,22.56,301496.7925873129,8.6186,8.6263,8.6148,8.6263,301496.7926
2014-01-03 15:10:00,22.55,22.57,22.55,22.56,419101.92444761225,8.6225,8.6301,8.6225,8.6263,419101.9244
2014-01-03 15:20:00,22.56,22.56,22.53,22.54,449275.3623188406,8.6263,8.6263,8.6148,8.6186,449275.3623
2014-01-03 15:30:00,22.54,22.55,22.51,22.51,504632.9294369209,8.6186,8.6225,8.6072,8.6072,504632.9294
2014-01-03 15:40:00,22.51,22.51,22.45,22.46,823948.6813970064,8.6072,8.6072,8.5842,8.5881,823948.6814
2014-01-03 15:50:00,22.46,22.46,22.4,22.42,2237348.5388453314,8.5881,8.5881,8.5651,8.5728,2237348.5388
2014-01-06 09:30:00,22.05,22.08,21.89,21.91,3390829.175576146,8.4313,8.4428,8.3701,8.3778,3390829.1756
2014-01-06 09:40:00,21.92,21.92,21.78,21.79,2770016.631028748,8.3816,8.3816,8.328,8.3319,2770016.631
2014-01-06 09:50:00,21.79,21.83,21.62,21.64,2092421.002613448,8.3319,8.3472,8.2669,8.2745,2092421.0026
2014-01-06 10:00:00,21.64,21.69,21.57,21.58,2108339.2729864577,8.2745,8.2936,8.2477,8.2516,2108339.273
2014-01-06 10:10:00,21.58,21.65,21.58,21.61,1400332.6205749584,8.2516,8.2783,8.2516,8.263,1400332.6206
2014-01-06 10:20:00,21.61,21.64,21.58,21.58,1099311.0002375862,8.263,8.2745,8.2516,8.2516,1099311.0002
2014-01-06 10:30:00,21.58,21.63,21.55,21.62,1933000.7127583749,8.2516,8.2707,8.2401,8.2669,1933000.7128
2014-01-06 10:40:00,21.62,21.65,21.58,21.63,1074839.629365645,8.2669,8.2783,8.2516,8.2707,1074839.6294
2014-01-06 10:50:00,21.63,21.75,21.61,21.73,1341886.4338322645,8.2707,8.3166,8.263,8.3089,1341886.4338
2014-01-06 11:00:00,21.73,21.84,21.72,21.79,1134236.1606082206,8.3089,8.351,8.3051,8.3319,1134236.1606
2014-01-06 11:10:00,21.79,21.79,21.68,21.76,794488.001900689,8.3319,8.3319,8.2898,8.3204,794488.0019
2014-01-06 11:20:00,21.76,21.77,21.73,21.76,509622.2380612972,8.3204,8.3242,8.3089,8.3204,509622.2381
2014-01-06 11:30:00,21.76,21.79,21.72,21.75,673794.2504157757,8.3204,8.3319,8.3051,8.3166,673794.2504
2014-01-06 11:40:00,21.75,21.78,21.73,21.75,919933.4758850083,8.3166,8.328,8.3089,8.3166,919933.4759
2014-01-06 11:50:00,21.76,21.79,21.75,21.77,353052.9817058684,8.3204,8.3319,8.3166,8.3242,353052.9817
2014-01-06 12:00:00,21.77,21.78,21.74,21.75,420289.8550724638,8.3242,8.328,8.3128,8.3166,420289.8551
2014-01-06 12:10:00,21.75,21.76,21.74,21.74,565930.1496792587,8.3166,8.3204,8.3128,8.3128,565930.1497
2014-01-06 12:20:00,21.74,21.78,21.74,21.76,420289.8550724638,8.3128,8.328,8.3128,8.3204,420289.8551
2014-01-06 12:30:00,21.76,21.76,21.71,21.74,894986.9327631267,8.3204,8.3204,8.3013,8.3128,894986.9328
2014-01-06 12:40:00,21.74,21.74,21.7,21.72,408648.134948919,8.3128,8.3128,8.2975,8.3051,408648.1349
2014-01-06 12:50:00,21.72,21.78,21.72,21.77,368733.6659539083,8.3051,8.328,8.3051,8.3242,368733.666
2014-01-06 13:00:00,21.77,21.8,21.74,21.77,352102.6372059872,8.3242,8.3357,8.3128,8.3242,352102.6372
2014-01-06 13:10:00,21.77,21.79,21.75,21.78,306248.5150867189,8.3242,8.3319,8.3166,8.328,306248.5151
2014-01-06 13:20:00,21.78,21.79,21.76,21.77,324542.6467094322,8.328,8.3319,8.3204,8.3242,324542.6467
2014-01-06 13:30:00,21.77,21.8,21.76,21.76,322641.9577096698,8.3242,8.3357,8.3204,8.3204,322641.9577
2014-01-06 13:40:00,21.76,21.79,21.76,21.77,234497.50534568785,8.3204,8.3319,8.3204,8.3242,234497.5053
2014-01-06 13:50:00,21.77,21.84,21.77,21.84,472796.38869090047,8.3242,8.351,8.3242,8.351,472796.3887
2014-01-06 14:00:00,21.84,21.84,21.77,21.8,398194.3454502257,8.351,8.351,8.3242,8.3357,398194.3455
2014-01-06 14:10:00,21.8,21.82,21.78,21.78,290092.6585887384,8.3357,8.3433,8.328,8.328,290092.6586
2014-01-06 14:20:00,21.78,21.82,21.78,21.81,393442.62295081967,8.328,8.3433,8.328,8.3395,393442.623
2014-01-06 14:30:00,21.8,21.84,21.79,21.84,910905.2031361368,8.3357,8.351,8.3319,8.351,910905.2031
2014-01-06 14:40:00,21.84,21.87,21.83,21.85,743169.3989071038,8.351,8.3625,8.3472,8.3548,743169.3989
2014-01-06 14:50:00,21.85,21.85,21.82,21.83,789023.5210263721,8.3548,8.3548,8.3433,8.3472,789023.521
2014-01-06 15:00:00,21.83,21.88,21.82,21.87,838916.6072701354,8.3472,8.3663,8.3433,8.3625,838916.6073
2014-01-06 15:10:00,21.87,21.89,21.86,21.87,476597.7666904253,8.3625,8.3701,8.3586,8.3625,476597.7667
2014-01-06 15:20:00,21.87,21.88,21.82,21.85,492516.03706343553,8.3625,8.3663,8.3433,8.3548,492516.0371
2014-01-06 15:30:00,21.85,21.85,21.8,21.8,1602755.9990496556,8.3548,8.3548,8.3357,8.3357,1602755.999
2014-01-06 15:40:00,21.8,21.81,21.78,21.79,1246376.8115942029,8.3357,8.3395,8.328,8.3319,1246376.8116
2014-01-06 15:50:00,21.79,21.83,21.79,21.79,2542646.7094321693,8.3319,8.3472,8.3319,8.3319,2542646.7094
2014-01-07 09:30:00,22.05,22.08,21.88,21.95,2938465.193632692,8.4313,8.4428,8.3663,8.393,2938465.1936
2014-01-07 09:40:00,21.96,22.0,21.88,21.98,1357091.9458303635,8.3969,8.4122,8.3663,8.4045,1357091.9458
2014-01-07 09:50:00,21.98,22.0,21.97,22.0,1130672.368733666,8.4045,8.4122,8.4007,8.4122,1130672.3687
2014-01-07 10:00:00,22.0,22.06,22.0,22.06,1815870.7531480163,8.4122,8.4351,8.4122,8.4351,1815870.7531
2014-01-07 10:10:00,22.06,22.08,22.01,22.05,832026.6096459967,8.4351,8.4428,8.416,8.4313,832026.6096
2014-01-07 10:20:00,22.05,22.07,22.0,22.07,1168923.734853885,8.4313,8.4389,8.4122,8.4389,1168923.7349
2014-01-07 10:30:00,22.07,22.16,22.07,22.15,1377286.7664528391,8.4389,8.4733,8.4389,8.4695,1377286.7665
2014-01-07 10:40:00,22.15,22.15,22.08,22.09,653124.2575433595,8.4695,8.4695,8.4428,8.4466,653124.2575
2014-01-07 10:50:00,22.09,22.11,22.08,22.11,583986.6951770016,8.4466,8.4542,8.4428,8.4542,583986.6952
2014-01-07 11:00:00,22.12,22.16,22.11,22.16,480161.5585649798,8.4581,8.4733,8.4542,8.4733,480161.5586
2014-01-07 11:10:00,22.17,22.2,22.15,22.2,433119.5058208601,8.4772,8.4886,8.4695,8.4886,433119.5058
2014-01-07 11:20:00,22.2,22.2,22.14,22.16,443098.1230696127,8.4886,8.4886,8.4657,8.4733,443098.1231
2014-01-07 11:30:00,22.16,22.22,22.16,22.21,424091.2330719886,8.4733,8.4963,8.4733,8.4925,424091.2331
2014-01-07 11:40:00,22.21,22.22,22.14,22.15,744357.3295319553,8.4925,8.4963,8.4657,8.4695,744357.3295
2014-01-07 11:50:00,22.16,22.16,22.12,22.16,266571.6322166785,8.4733,8.4733,8.4581,8.4733,266571.6322
2014-01-07 12:00:00,22.16,22.16,22.14,22.16,388690.9004514137,8.4733,8.4733,8.4657,8.4733,388690.9005
2014-01-07 12:10:00,22.16,22.19,22.15,22.18,562841.5300546448,8.4733,8.4848,8.4695,8.481,562841.5301
2014-01-07 12:20:00,22.18,22.2,22.17,22.19,724875.2672843906,8.481,8.4886,8.4772,8.4848,724875.2673
2014-01-07 12:30:00,22.19,22.23,22.18,22.22,651936.3269185079,8.4848,8.5001,8.481,8.4963,651936.3269
2014-01-07 12:40:00,22.22,22.26,22.19,22.26,271560.9408410549,8.4963,8.5116,8.4848,8.5116,271560.9408
2014-01-07 12:50:00,22.26,22.29,22.25,22.29,283915.4193395105,8.5116,8.5231,8.5078,8.5231,283915.4193
2014-01-07 13:00:00,22.29,22.3,22.22,22.23,860061.7723924923,8.5231,8.5269,8.4963,8.5001,860061.7724
2014-01-07 13:10:00,22.24,22.26,22.22,22.22,420052.2689474935,8.5039,8.5116,8.4963,8.4963,420052.2689
2014-01-07 13:20:00,22.22,22.24,22.22,22.22,355191.2568306011,8.4963,8.5039,8.4963,8.4963,355191.2568
2014-01-07 13:30:00,22.22,22.24,22.2,22.22,474221.9054407223,8.4963,8.5039,8.4886,8.4963,474221.9054
2014-01-07 13:40:00,22.22,22.22,22.2,22.21,186505.10810168687,8.4963,8.4963,8.4886,8.4925,186505.1081
2014-01-07 13:50:00,22.21,22.25,22.2,22.24,347588.50083155144,8.4925,8.5078,8.4886,8.5039,347588.5008
2014-01-07 14:00:00,22.24,22.24,22.22,22.22,265146.11546685675,8.5039,8.5039,8.4963,8.4963,265146.1155
2014-01-07 14:10:00,22.22,22.25,22.22,22.22,325255.4050843431,8.4963,8.5078,8.4963,8.4963,325255.4051
2014-01-07 14:20:00,22.22,22.25,22.22,22.24,305773.3428367783,8.4963,8.5078,8.4963,8.5039,305773.3428
2014-01-07 14:30:00,22.24,22.26,22.23,22.25,256593.01496792588,8.5039,8.5116,8.5001,8.5078,256593.015
2014-01-07 14:40:00,22.25,22.26,22.24,22.24,271798.5269660252,8.5078,8.5116,8.5039,8.5039,271798.527
2014-01-07 14:50:00,22.24,22.26,22.23,22.23,191494.4167260632,8.5039,8.5116,8.5001,8.5001,191494.4167
2014-01-07 15:00:00,22.24,22.29,22.24,22.25,547636.0180565455,8.5039,8.5231,8.5039,8.5078,547636.0181
2014-01-07 15:10:00,22.25,22.27,22.24,22.26,4023045.85412212,8.5078,8.5154,8.5039,8.5116,4023045.8541
2014-01-07 15:20:00,22.26,22.31,22.26,22.3,850083.1551437397,8.5116,8.5307,8.5116,8.5269,850083.1551
2014-01-07 15:30:00,22.3,22.32,22.28,22.29,737704.9180327869,8.5269,8.5345,8.5192,8.5231,737704.918
2014-01-07 15:40:00,22.29,22.31,22.28,22.29,745782.8462817771,8.5231,8.5307,8.5192,8.5231,745782.8463
2014-01-07 15:50:00,22.3,22.31,22.23,22.25,1890472.796388691,8.5269,8.5307,8.5001,8.5078,1890472.7964
2014-01-08 09:30:00,22.3,22.31,22.19,22.31,1331670.2304585413,8.5269,8.5307,8.4848,8.5307,1331670.2305
2014-01-08 09:40:00,22.31,22.31,22.23,22.23,877880.7317652649,8.5307,8.5307,8.5001,8.5001,877880.7318
2014-01-08 09:50:00,22.23,22.38,22.23,22.37,1476122.594440485,8.5001,8.5575,8.5001,8.5536,1476122.5944
2014-01-08 10:00:00,22.37,22.43,22.35,22.4,1389403.6588263246,8.5536,8.5766,8.546,8.5651,1389403.6588
2014-01-08 10:10:00,22.41,22.41,22.31,22.41,739130.4347826088,8.5689,8.5689,8.5307,8.5689,739130.4348
2014-01-08 10:20:00,22.41,22.46,22.38,22.43,916369.6840104538,8.5689,8.5881,8.5575,8.5766,916369.684
2014-01-08 10:30:00,22.43,22.48,22.39,22.45,1111903.0648610122,8.5766,8.5957,8.5613,8.5842,1111903.0649
2014-01-08 10:40:00,22.45,22.5,22.43,22.43,1018294.1316227132,8.5842,8.6034,8.5766,8.5766,1018294.1316
2014-01-08 10:50:00,22.44,22.47,22.43,22.43,591351.865051081,8.5804,8.5919,8.5766,8.5766,591351.8651
2014-01-08 11:00:00,22.43,22.57,22.43,22.51,960560.70325493,8.5766,8.6301,8.5766,8.6072,960560.7033
2014-01-08 11:10:00,22.51,22.53,22.46,22.48,520076.0275599905,8.6072,8.6148,8.5881,8.5957,520076.0276
2014-01-08 11:20:00,22.48,22.51,22.43,22.43,308624.37633642193,8.5957,8.6072,8.5766,8.5766,308624.3763
2014-01-08 11:30:00,22.43,22.45,22.42,22.42,634592.5397956759,8.5766,8.5842,8.5728,8.5728,634592.5398
2014-01-08 11:40:00,22.43,22.43,22.36,22.36,478736.041815158,8.5766,8.5766,8.5498,8.5498,478736.0418
2014-01-08 11:50:00,22.36,22.39,22.35,22.38,361606.0822047992,8.5498,8.5613,8.546,8.5575,361606.0822
2014-01-08 12:00:00,22.38,22.38,22.28,22.28,527203.6113090996,8.5575,8.5575,8.5192,8.5192,527203.6113
2014-01-08 12:10:00,22.28,22.32,22.28,22.31,501069.1375623664,8.5192,8.5345,8.5192,8.5307,501069.1376
2014-01-08 12:20:00,22.31,22.33,22.31,22.32,501306.7236873367,8.5307,8.5384,8.5307,8.5345,501306.7237
2014-01-08 12:30:00,22.32,22.32,22.28,22.28,214065.09859824184,8.5345,8.5345,8.5192,8.5192,214065.0986
2014-01-08 12:40:00,22.28,22.31,22.24,22.3,489902.5896887622,8.5192,8.5307,8.5039,8.5269,489902.5897
2014-01-08 12:50:00,22.3,22.3,22.24,22.26,303872.6538370159,8.5269,8.5269,8.5039,8.5116,303872.6538
2014-01-08 13:00:00,22.27,22.31,22.26,22.31,449750.5345687812,8.5154,8.5307,8.5116,8.5307,449750.5346
2014-01-08 13:10:00,22.31,22.33,22.28,22.3,214777.8569731528,8.5307,8.5384,8.5192,8.5269,214777.857
2014-01-08 13:20:00,22.3,22.3,22.26,22.3,141838.91660727013,8.5269,8.5269,8.5116,8.5269,141838.9166
2014-01-08 13:30:00,22.3,22.3,22.26,22.26,243050.6058446187,8.5269,8.5269,8.5116,8.5116,243050.6058
2014-01-08 13:40:00,22.26,22.27,22.19,22.19,345450.22570681875,8.5116,8.5154,8.4848,8.4848,345450.2257
2014-01-08 13:50:00,22.19,22.27,22.19,22.25,292230.9337134712,8.4848,8.5154,8.4848,8.5078,292230.9337
2014-01-08 14:00:00,22.25,22.29,22.22,22.22,429080.5416963649,8.5078,8.5231,8.4963,8.4963,429080.5417
2014-01-08 14:10:00,22.22,22.22,22.15,22.16,666429.0805416964,8.4963,8.4963,8.4695,8.4733,666429.0805
2014-01-08 14:20:00,22.16,22.2,22.14,22.16,648610.1211689238,8.4733,8.4886,8.4657,8.4733,648610.1212
2014-01-08 14:30:00,22.16,22.17,22.14,22.14,406272.273699216,8.4733,8.4772,8.4657,8.4657,406272.2737
2014-01-08 14:40:00,22.14,22.16,22.11,22.11,434545.0225706819,8.4657,8.4733,8.4542,8.4542,434545.0226
2014-01-08 14:50:00,22.11,22.14,22.04,22.06,780708.0066524115,8.4542,8.4657,8.4275,8.4351,780708.0067
2014-01-08 15:00:00,22.06,22.1,22.05,22.09,459016.39344262297,8.4351,8.4504,8.4313,8.4466,459016.3934
2014-01-08 15:10:00,22.09,22.1,22.05,22.05,260394.3929674507,8.4466,8.4504,8.4313,8.4313,260394.393
2014-01-08 15:20:00,22.05,22.06,22.0,22.01,611309.0995485864,8.4313,8.4351,8.4122,8.416,611309.0995
2014-01-08 15:30:00,22.01,22.05,22.0,22.03,679021.1451651223,8.416,8.4313,8.4122,8.4236,679021.1452
2014-01-08 15:40:00,22.03,22.04,21.96,22.0,1468757.4245664054,8.4236,8.4275,8.3969,8.4122,1468757.4246
2014-01-08 15:50:00,22.0,22.04,21.99,22.04,2970776.906628653,8.4122,8.4275,8.4083,8.4275,2970776.9066
2014-01-09 09:30:00,22.19,22.21,22.05,22.13,1599192.207175101,8.4848,8.4925,8.4313,8.4619,1599192.2072
2014-01-09 09:40:00,22.13,22.23,22.12,22.17,781658.3511522927,8.4619,8.5001,8.4581,8.4772,781658.3512
2014-01-09 09:50:00,22.18,22.18,22.09,22.12,726775.956284153,8.481,8.481,8.4466,8.4581,726775.9563
2014-01-09 10:00:00,22.12,22.14,22.09,22.1,527441.1974340698,8.4581,8.4657,8.4466,8.4504,527441.1974
2014-01-09 10:10:00,22.1,22.14,22.01,22.04,683060.1092896175,8.4504,8.4657,8.416,8.4275,683060.1093
2014-01-09 10:20:00,22.04,22.05,22.0,22.05,417676.4076977905,8.4275,8.4313,8.4122,8.4313,417676.4077
2014-01-09 10:30:00,22.05,22.07,22.04,22.05,470182.9413162272,8.4313,8.4389,8.4275,8.4313,470182.9413
2014-01-09 10:40:00,22.05,22.08,21.95,21.97,395343.3119505821,8.4313,8.4428,8.393,8.4007,395343.312
2014-01-09 10:50:00,21.96,21.99,21.9,21.91,521263.958184842,8.3969,8.4083,8.3739,8.3778,521263.9582
2014-01-09 11:00:00,21.91,21.93,21.88,21.9,732240.4371584699,8.3778,8.3854,8.3663,8.3739,732240.4372
2014-01-09 11:10:00,21.9,21.93,21.88,21.91,387027.7975766215,8.3739,8.3854,8.3663,8.3778,387027.7976
2014-01-09 11:20:00,21.91,21.93,21.89,21.92,385127.1085768591,8.3778,8.3854,8.3701,8.3816,385127.1086
2014-01-09 11:30:00,21.91,21.93,21.89,21.91,388690.9004514137,8.3778,8.3854,8.3701,8.3778,388690.9005
2014-01-09 11:40:00,21.91,21.92,21.88,21.89,524352.5778094559,8.3778,8.3816,8.3663,8.3701,524352.5778
2014-01-09 11:50:00,21.88,21.91,21.87,21.89,325017.8189593728,8.3663,8.3778,8.3625,8.3701,325017.819
2014-01-09 12:00:00,21.89,21.93,21.89,21.91,305298.17058683775,8.3701,8.3854,8.3701,8.3778,305298.1706
2014-01-09 12:10:00,21.91,21.94,21.9,21.92,261819.90971727253,8.3778,8.3892,8.3739,8.3816,261819.9097
2014-01-09 12:20:00,21.92,21.94,21.9,21.92,309574.72083630314,8.3816,8.3892,8.3739,8.3816,309574.7208
2014-01-09 12:30:00,21.92,21.97,21.92,21.93,379187.4554526016,8.3816,8.4007,8.3816,8.3854,379187.4555
2014-01-09 12:40:00,21.93,21.94,21.9,21.9,560940.8410548824,8.3854,8.3892,8.3739,8.3739,560940.8411
2014-01-09 12:50:00,21.9,21.93,21.9,21.92,298645.7590876693,8.3739,8.3854,8.3739,8.3816,298645.7591
2014-01-09 13:00:00,21.92,21.92,21.88,21.89,320503.682584937,8.3816,8.3816,8.3663,8.3701,320503.6826
2014-01-09 13:10:00,21.9,21.93,21.88,21.9,628177.7144214778,8.3739,8.3854,8.3663,8.3739,628177.7144
2014-01-09 13:20:00,21.9,21.91,21.89,21.91,442860.5369446424,8.3739,8.3778,8.3701,8.3778,442860.5369
2014-01-09 13:30:00,21.91,21.93,21.89,21.9,377524.3525778095,8.3778,8.3854,8.3701,8.3739,377524.3526
2014-01-09 13:40:00,21.9,21.9,21.87,21.9,424091.2330719886,8.3739,8.3739,8.3625,8.3739,424091.2331
2014-01-09 13:50:00,21.89,21.92,21.87,21.89,248039.914468995,8.3701,8.3816,8.3625,8.3701,248039.9145
2014-01-09 14:00:00,21.89,21.89,21.84,21.87,496079.82893799,8.3701,8.3701,8.351,8.3625,496079.8289
2014-01-09 14:10:00,21.87,21.92,21.87,21.9,783083.8679021145,8.3625,8.3816,8.3625,8.3739,783083.8679
2014-01-09 14:20:00,21.9,21.91,21.88,21.9,378949.86932763126,8.3739,8.3778,8.3663,8.3739,378949.8693
2014-01-09 14:30:00,21.9,21.9,21.84,21.85,565217.3913043479,8.3739,8.3739,8.351,8.3548,565217.3913
2014-01-09 14:40:00,21.85,21.9,21.84,21.88,341411.2615823236,8.3548,8.3739,8.351,8.3663,341411.2616
2014-01-09 14:50:00,21.89,21.91,21.88,21.9,264195.77096697554,8.3701,8.3778,8.3663,8.3739,264195.771
2014-01-09 15:00:00,21.9,21.92,21.89,21.9,284153.0054644809,8.3739,8.3816,8.3701,8.3739,284153.0055
2014-01-09 15:10:00,21.91,21.92,21.9,21.9,1008790.6866239012,8.3778,8.3816,8.3739,8.3739,1008790.6866
2014-01-09 15:20:00,21.9,21.9,21.86,21.86,694701.8294131623,8.3739,8.3739,8.3586,8.3586,694701.8294
2014-01-09 15:30:00,21.87,21.87,21.82,21.84,984081.7296269898,8.3625,8.3625,8.3433,8.351,984081.7296
2014-01-09 15:40:00,21.84,21.87,21.84,21.87,852696.602518413,8.351,8.3625,8.351,8.3625,852696.6025
2014-01-09 15:50:00,21.87,21.91,21.87,21.91,2207650.273224044,8.3625,8.3778,8.3625,8.3778,2207650.2732
2014-01-10 09:30:00,21.84,21.85,21.71,21.74,3332620.5749584227,8.351,8.3548,8.3013,8.3128,3332620.575
2014-01-10 09:40:00,21.75,21.84,21.74,21.77,1939653.124257544,8.3166,8.351,8.3128,8.3242,1939653.1243
2014-01-10 09:50:00,21.77,21.79,21.68,21.76,1541458.7788073176,8.3242,8.3319,8.2898,8.3204,1541458.7788
2014-01-10 10:00:00,21.76,21.76,21.68,21.7,1358279.876455215,8.3204,8.3204,8.2898,8.2975,1358279.8765
2014-01-10 10:10:00,21.69,21.69,21.6,21.68,1604656.688049418,8.2936,8.2936,8.2592,8.2898,1604656.688
2014-01-10 10:20:00,21.68,21.71,21.66,21.66,947255.880256593,8.2898,8.3013,8.2822,8.2822,947255.8803
2014-01-10 10:30:00,21.66,21.68,21.64,21.65,1244238.5364694702,8.2822,8.2898,8.2745,8.2783,1244238.5365
2014-01-10 10:40:00,21.65,21.65,21.61,21.61,704680.4466619149,8.2783,8.2783,8.263,8.263,704680.4467
2014-01-10 10:50:00,21.62,21.63,21.51,21.59,1050843.4307436445,8.2669,8.2707,8.2248,8.2554,1050843.4307
2014-01-10 11:00:00,21.59,21.65,21.57,21.58,1096222.3806129722,8.2554,8.2783,8.2477,8.2516,1096222.3806
2014-01-10 11:10:00,21.58,21.6,21.51,21.57,1042765.5024946544,8.2516,8.2592,8.2248,8.2477,1042765.5025
2014-01-10 11:20:00,21.57,21.57,21.53,21.55,1209550.9622238062,8.2477,8.2477,8.2325,8.2401,1209550.9622
2014-01-10 11:30:00,21.55,21.6,21.55,21.58,903777.6193870278,8.2401,8.2592,8.2401,8.2516,903777.6194
2014-01-10 11:40:00,21.58,21.59,21.55,21.58,1255642.6704680447,8.2516,8.2554,8.2401,8.2516,1255642.6705
2014-01-10 11:50:00,21.59,21.59,21.55,21.57,666666.6666666666,8.2554,8.2554,8.2401,8.2477,666666.6667
2014-01-10 12:00:00,21.57,21.66,21.56,21.63,2236398.1943454505,8.2477,8.2822,8.2439,8.2707,2236398.1943
2014-01-10 12:10:00,21.63,21.65,21.6,21.62,960085.5310049892,8.2707,8.2783,8.2592,8.2669,960085.531
2014-01-10 12:20:00,21.62,21.66,21.62,21.64,908291.7557614635,8.2669,8.2822,8.2669,8.2745,908291.7558
2014-01-10 12:30:00,21.64,21.66,21.62,21.63,298170.5868377287,8.2745,8.2822,8.2669,8.2707,298170.5868
2014-01-10 12:40:00,21.63,21.68,21.62,21.63,828700.4038964125,8.2707,8.2898,8.2669,8.2707,828700.4039
2014-01-10 12:50:00,21.63,21.63,21.56,21.58,450225.7068187218,8.2707,8.2707,8.2439,8.2516,450225.7068
2014-01-10 13:00:00,21.58,21.65,21.58,21.65,288191.969588976,8.2516,8.2783,8.2516,8.2783,288191.9696
2014-01-10 13:10:00,21.64,21.66,21.63,21.65,630791.1617961511,8.2745,8.2822,8.2707,8.2783,630791.1618
2014-01-10 13:20:00,21.65,21.67,21.65,21.66,545022.5706818722,8.2783,8.286,8.2783,8.2822,545022.5707
2014-01-10 13:30:00,21.66,21.68,21.65,21.68,854834.8776431456,8.2822,8.2898,8.2783,8.2898,854834.8776
2014-01-10 13:40:00,21.68,21.68,21.67,21.68,1602993.5851746255,8.2898,8.2898,8.286,8.2898,1602993.5852
2014-01-10 13:50:00,21.68,21.7,21.64,21.66,522451.8888096935,8.2898,8.2975,8.2745,8.2822,522451.8888
2014-01-10 14:00:00,21.66,21.68,21.65,21.68,354003.3262057496,8.2822,8.2898,8.2783,8.2898,354003.3262
2014-01-10 14:10:00,21.68,21.69,21.67,21.69,676882.8700403897,8.2898,8.2936,8.286,8.2936,676882.87
2014-01-10 14:20:00,21.69,21.7,21.68,21.68,1379662.627702542,8.2936,8.2975,8.2898,8.2898,1379662.6277
2014-01-10 14:30:00,21.68,21.75,21.68,21.71,803753.8607745308,8.2898,8.3166,8.2898,8.3013,803753.8608
2014-01-10 14:40:00,21.71,21.76,21.71,21.74,1856022.808267997,8.3013,8.3204,8.3013,8.3128,1856022.8083
2014-01-10 14:50:00,21.74,21.81,21.73,21.81,1101924.4476122595,8.3128,8.3395,8.3089,8.3395,1101924.4476
2014-01-10 15:00:00,21.8,21.82,21.78,21.8,675457.3532905679,8.3357,8.3433,8.328,8.3357,675457.3533
2014-01-10 15:10:00,21.8,21.89,21.8,21.89,2389878.8310762653,8.3357,8.3701,8.3357,8.3701,2389878.8311
2014-01-10 15:20:00,21.89,21.9,21.84,21.86,625326.6809218342,8.3701,8.3739,8.351,8.3586,625326.6809
2014-01-10 15:30:00,21.86,21.91,21.85,21.91,1009265.8588738418,8.3586,8.3778,8.3548,8.3778,1009265.8589
2014-01-10 15:40:00,21.91,21.93,21.9,21.93,1687574.2456640534,8.3778,8.3854,8.3739,8.3854,1687574.2457
2014-01-10 15:50:00,21.93,21.97,21.92,21.95,2326443.3357091947,8.3854,8.4007,8.3816,8.393,2326443.3357
2014-01-13 09:30:00,21.91,21.98,21.8,21.84,2503207.412687099,8.3778,8.4045,8.3357,8.351,2503207.4127
2014-01-13 09:40:00,21.84,22.01,21.84,22.0,1406509.8598241862,8.351,8.416,8.351,8.4122,1406509.8598
2014-01-13 09:50:00,21.99,22.11,21.99,22.02,1645996.6737942505,8.4083,8.4542,8.4083,8.4198,1645996.6738
2014-01-13 10:00:00,22.02,22.24,22.02,22.17,1450225.7068187215,8.4198,8.5039,8.4198,8.4772,1450225.7068
2014-01-13 10:10:00,22.17,22.21,22.08,22.1,1002851.0334996436,8.4772,8.4925,8.4428,8.4504,1002851.0335
2014-01-13 10:20:00,22.1,22.19,22.08,22.19,1569493.9415538134,8.4504,8.4848,8.4428,8.4848,1569493.9416
2014-01-13 10:30:00,22.19,22.21,22.12,22.16,830125.9206462343,8.4848,8.4925,8.4581,8.4733,830125.9206
2014-01-13 10:40:00,22.16,22.16,22.09,22.13,554050.8434307437,8.4733,8.4733,8.4466,8.4619,554050.8434
2014-01-13 10:50:00,22.13,22.18,22.13,22.16,1168210.9764789736,8.4619,8.481,8.4619,8.4733,1168210.9765
2014-01-13 11:00:00,22.16,22.18,22.14,22.14,785697.3152767878,8.4733,8.481,8.4657,8.4657,785697.3153
2014-01-13 11:10:00,22.14,22.22,22.14,22.22,648134.9489189831,8.4657,8.4963,8.4657,8.4963,648134.9489
2014-01-13 11:20:00,22.22,22.22,22.15,22.15,584699.4535519126,8.4963,8.4963,8.4695,8.4695,584699.4536
2014-01-13 11:30:00,22.16,22.22,22.16,22.19,454502.2570681872,8.4733,8.4963,8.4733,8.4848,454502.2571
2014-01-13 11:40:00,22.19,22.27,22.19,22.21,835827.9876455215,8.4848,8.5154,8.4848,8.4925,835827.9876
2014-01-13 11:50:00,22.2,22.2,22.14,22.17,785459.7291518175,8.4886,8.4886,8.4657,8.4772,785459.7292
2014-01-13 12:00:00,22.17,22.21,22.15,22.18,978379.6626277026,8.4772,8.4925,8.4695,8.481,978379.6626
2014-01-13 12:10:00,22.18,22.21,22.12,22.21,738655.2625326681,8.481,8.4925,8.4581,8.4925,738655.2625
2014-01-13 12:20:00,22.21,22.24,22.16,22.19,560703.2549299122,8.4925,8.5039,8.4733,8.4848,560703.2549
2014-01-13 12:30:00,22.19,22.19,22.16,22.18,768591.1142789262,8.4848,8.4848,8.4733,8.481,768591.1143
2014-01-13 12:40:00,22.18,22.19,22.16,22.17,535281.5395580898,8.481,8.4848,8.4733,8.4772,535281.5396
2014-01-13 12:50:00,22.17,22.18,22.11,22.11,578284.6281777144,8.4772,8.481,8.4542,8.4542,578284.6282
2014-01-13 13:00:00,22.1,22.12,22.06,22.12,1059871.703492516,8.4504,8.4581,8.4351,8.4581,1059871.7035
2014-01-13 13:10:00,22.11,22.14,22.08,22.1,968876.2176288904,8.4542,8.4657,8.4428,8.4504,968876.2176
2014-01-13 13:20:00,22.1,22.16,22.1,22.14,396531.2425754336,8.4504,8.4733,8.4504,8.4657,396531.2426
2014-01-13 13:30:00,22.14,22.17,22.14,22.16,338560.22808268,8.4657,8.4772,8.4657,8.4733,338560.2281
2014-01-13 13:40:00,22.15,22.16,22.11,22.14,857923.4972677596,8.4695,8.4733,8.4542,8.4657,857923.4973
2014-01-13 13:50:00,22.14,22.16,22.13,22.16,422903.3024471371,8.4657,8.4733,8.4619,8.4733,422903.3024
2014-01-13 14:00:00,22.16,22.21,22.14,22.21,848182.4661439772,8.4733,8.4925,8.4657,8.4925,848182.4661
2014-01-13 14:10:00,22.21,22.24,22.16,22.17,1235923.0220955096,8.4925,8.5039,8.4733,8.4772,1235923.0221
2014-01-13 14:20:00,22.16,22.18,22.08,22.11,606794.9631741507,8.4733,8.481,8.4428,8.4542,606794.9632
2014-01-13 14:30:00,22.1,22.12,22.09,22.11,818246.6143977192,8.4504,8.4581,8.4466,8.4542,818246.6144
2014-01-13 14:40:00,22.11,22.14,22.09,22.11,978617.2487526728,8.4542,8.4657,8.4466,8.4542,978617.2488
2014-01-13 14:50:00,22.11,22.11,22.05,22.1,1504395.3433119506,8.4542,8.4542,8.4313,8.4504,1504395.3433
2014-01-13 15:00:00,22.09,22.1,21.95,21.96,1887859.3490140173,8.4466,8.4504,8.393,8.3969,1887859.349
2014-01-13 15:10:00,21.96,22.08,21.96,22.08,1141126.1582323592,8.3969,8.4428,8.3969,8.4428,1141126.1582
2014-01-13 15:20:00,22.08,22.11,22.02,22.03,1393680.20907579,8.4428,8.4542,8.4198,8.4236,1393680.2091
2014-01-13 15:30:00,22.04,22.08,22.02,22.07,907103.825136612,8.4275,8.4428,8.4198,8.4389,907103.8251
2014-01-13 15:40:00,22.06,22.1,22.03,22.1,1675694.9394155382,8.4351,8.4504,8.4236,8.4504,1675694.9394
2014-01-13 15:50:00,22.1,22.12,22.06,22.11,3679733.9035400334,8.4504,8.4581,8.4351,8.4542,3679733.9035
2014-01-14 09:30:00,22.12,22.2,22.03,22.07,1581373.2478023283,8.4581,8.4886,8.4236,8.4389,1581373.2478
2014-01-14 09:40:00,22.07,22.19,22.06,22.19,712520.7887859349,8.4389,8.4848,8.4351,8.4848,712520.7888
2014-01-14 09:50:00,22.19,22.19,22.13,22.16,687336.6595390829,8.4848,8.4848,8.4619,8.4733,687336.6595
2014-01-14 10:00:00,22.16,22.22,22.14,22.14,1367308.1492040865,8.4733,8.4963,8.4657,8.4657,1367308.1492
2014-01-14 10:10:00,22.14,22.21,22.14,22.19,416488.4770729389,8.4657,8.4925,8.4657,8.4848,416488.4771
2014-01-14 10:20:00,22.19,22.21,22.16,22.19,624138.7502969827,8.4848,8.4925,8.4733,8.4848,624138.7503
2014-01-14 10:30:00,22.18,22.19,22.11,22.12,439771.9173200285,8.481,8.4848,8.4542,8.4581,439771.9173
2014-01-14 10:40:00,22.12,22.19,22.12,22.14,711332.8581610834,8.4581,8.4848,8.4581,8.4657,711332.8582
2014-01-14 10:50:00,22.15,22.16,22.13,22.16,786172.4875267284,8.4695,8.4733,8.4619,8.4733,786172.4875
2014-01-14 11:00:00,22.16,22.18,22.15,22.16,466143.977191732,8.4733,8.481,8.4695,8.4733,466143.9772
2014-01-14 11:10:00,22.16,22.21,22.16,22.19,899025.8968876218,8.4733,8.4925,8.4733,8.4848,899025.8969
2014-01-14 11:20:00,22.19,22.24,22.19,22.22,444286.05369446427,8.4848,8.5039,8.4848,8.4963,444286.0537
2014-01-14 11:30:00,22.22,22.23,22.19,22.22,545022.5706818722,8.4963,8.5001,8.4848,8.4963,545022.5707
2014-01-14 11:40:00,22.22,22.23,22.19,22.21,1110477.5481111903,8.4963,8.5001,8.4848,8.4925,1110477.5481
2014-01-14 11:50:00,22.21,22.24,22.18,22.22,368971.2520788786,8.4925,8.5039,8.481,8.4963,368971.2521
2014-01-14 12:00:00,22.22,22.25,22.2,22.22,671180.8030411024,8.4963,8.5078,8.4886,8.4963,671180.803
2014-01-14 12:10:00,22.22,22.28,22.22,22.28,482062.2475647422,8.4963,8.5192,8.4963,8.5192,482062.2476
2014-01-14 12:20:00,22.28,22.32,22.26,22.3,631028.7479211214,8.5192,8.5345,8.5116,8.5269,631028.7479
2014-01-14 12:30:00,22.3,22.31,22.26,22.3,1427892.6110715135,8.5269,8.5307,8.5116,8.5269,1427892.6111
2014-01-14 12:40:00,22.3,22.35,22.29,22.3,967925.8731290092,8.5269,8.546,8.5231,8.5269,967925.8731
2014-01-14 12:50:00,22.3,22.31,22.27,22.27,1146590.6391066762,8.5269,8.5307,8.5154,8.5154,1146590.6391
2014-01-14 13:00:00,22.28,22.29,22.26,22.27,1033737.2297457828,8.5192,8.5231,8.5116,8.5154,1033737.2297
2014-01-14 13:10:00,22.27,22.29,22.25,22.26,430743.64457115706,8.5154,8.5231,8.5078,8.5116,430743.6446
2014-01-14 13:20:00,22.26,22.27,22.2,22.2,323829.88833452127,8.5116,8.5154,8.4886,8.4886,323829.8883
2014-01-14 13:30:00,22.19,22.28,22.19,22.26,734616.298408173,8.4848,8.5192,8.4848,8.5116,734616.2984
2014-01-14 13:40:00,22.26,22.29,22.22,22.22,642432.8819196959,8.5116,8.5231,8.4963,8.4963,642432.8819
2014-01-14 13:50:00,22.22,22.25,22.16,22.25,462342.5991922072,8.4963,8.5078,8.4733,8.5078,462342.5992
2014-01-14 14:00:00,22.25,22.28,22.22,22.26,544547.3984319316,8.5078,8.5192,8.4963,8.5116,544547.3984
2014-01-14 14:10:00,22.26,22.29,22.25,22.27,605607.0325492992,8.5116,8.5231,8.5078,8.5154,605607.0325
2014-01-14 14:20:00,22.27,22.32,22.27,22.29,324067.47445949155,8.5154,8.5345,8.5154,8.5231,324067.4745
2014-01-14 14:30:00,22.29,22.3,22.27,22.27,259206.4623425992,8.5231,8.5269,8.5154,8.5154,259206.4623
2014-01-14 14:40:00,22.27,22.29,22.23,22.27,573295.3195533381,8.5154,8.5231,8.5001,8.5154,573295.3196
2014-01-14 14:50:00,22.28,22.29,22.25,22.27,466619.1494416726,8.5192,8.5231,8.5078,8.5154,466619.1494
2014-01-14 15:00:00,22.27,22.27,22.25,22.27,257780.9455927774,8.5154,8.5154,8.5078,8.5154,257780.9456
2014-01-14 15:10:00,22.27,22.29,22.27,22.27,370634.3549536707,8.5154,8.5231,8.5154,8.5154,370634.355
2014-01-14 15:20:00,22.27,22.3,22.26,22.3,546210.5013067237,8.5154,8.5269,8.5116,8.5269,546210.5013
2014-01-14 15:30:00,22.3,22.32,22.3,22.31,699691.1380375386,8.5269,8.5345,8.5269,8.5307,699691.138
2014-01-14 15:40:00,22.31,22.35,22.3,22.34,860299.3585174626,8.5307,8.546,8.5269,8.5422,860299.3585
2014-01-14 15:50:00,22.34,22.34,22.29,22.29,1910905.203136137,8.5422,8.5422,8.5231,8.5231,1910905.2031
2014-01-15 09:30:00,22.4,22.51,22.35,22.5,1305535.756711808,8.5651,8.6072,8.546,8.6034,1305535.7567
2014-01-15 09:40:00,22.5,22.5,22.43,22.49,1125207.8878593491,8.6034,8.6034,8.5766,8.5995,1125207.8879
2014-01-15 09:50:00,22.49,22.51,22.48,22.51,582561.1784271798,8.5995,8.6072,8.5957,8.6072,582561.1784
2014-01-15 10:00:00,22.51,22.55,22.49,22.53,879781.4207650273,8.6072,8.6225,8.5995,8.6148,879781.4208
2014-01-15 10:10:00,22.53,22.56,22.51,22.52,720598.7170349251,8.6148,8.6263,8.6072,8.611,720598.717
2014-01-15 10:20:00,22.52,22.53,22.49,22.5,636968.401045379,8.611,8.6148,8.5995,8.6034,636968.401
2014-01-15 10:30:00,22.5,22.55,22.5,22.52,544072.2261819909,8.6034,8.6225,8.6034,8.611,544072.2262
2014-01-15 10:40:00,22.52,22.54,22.51,22.54,430030.8861962461,8.611,8.6186,8.6072,8.6186,430030.8862
2014-01-15 10:50:00,22.54,22.58,22.53,22.56,1094321.69161321,8.6186,8.6339,8.6148,8.6263,1094321.6916
2014-01-15 11:00:00,22.56,22.69,22.56,22.65,1813494.891898313,8.6263,8.676,8.6263,8.6607,1813494.8919
2014-01-15 11:10:00,22.65,22.66,22.6,22.62,667854.5972915182,8.6607,8.6645,8.6416,8.6492,667854.5973
2014-01-15 11:20:00,22.63,22.66,22.59,22.64,943454.5022570682,8.6531,8.6645,8.6378,8.6569,943454.5023
2014-01-15 11:30:00,22.64,22.69,22.63,22.64,663578.0470420527,8.6569,8.676,8.6531,8.6569,663578.047
2014-01-15 11:40:00,22.64,22.66,22.62,22.63,525302.9223093372,8.6569,8.6645,8.6492,8.6531,525302.9223
2014-01-15 11:50:00,22.63,22.64,22.61,22.63,681872.178664766,8.6531,8.6569,8.6454,8.6531,681872.1787
2014-01-15 12:00:00,22.62,22.67,22.62,22.64,524352.5778094559,8.6492,8.6684,8.6492,8.6569,524352.5778
2014-01-15 12:10:00,22.64,22.66,22.6,22.61,547160.845806605,8.6569,8.6645,8.6416,8.6454,547160.8458
2014-01-15 12:20:00,22.61,22.63,22.59,22.61,722499.4060346875,8.6454,8.6531,8.6378,8.6454,722499.406
2014-01-15 12:30:00,22.61,22.63,22.61,22.62,271560.9408410549,8.6454,8.6531,8.6454,8.6492,271560.9408
2014-01-15 12:40:00,22.62,22.63,22.6,22.61,284865.76383939176,8.6492,8.6531,8.6416,8.6454,284865.7638
2014-01-15 12:50:00,22.61,22.63,22.61,22.62,626039.4392967451,8.6454,8.6531,8.6454,8.6492,626039.4393
2014-01-15 13:00:00,22.62,22.62,22.58,22.59,408648.134948919,8.6492,8.6492,8.6339,8.6378,408648.1349
2014-01-15 13:10:00,22.59,22.59,22.57,22.58,2096222.380612972,8.6378,8.6378,8.6301,8.6339,2096222.3806
2014-01-15 13:20:00,22.58,22.61,22.58,22.6,377761.93870277976,8.6339,8.6454,8.6339,8.6416,377761.9387
2014-01-15 13:30:00,22.6,22.61,22.59,22.6,488001.9006889998,8.6416,8.6454,8.6378,8.6416,488001.9007
2014-01-15 13:40:00,22.6,22.62,22.59,22.61,853171.7747683536,8.6416,8.6492,8.6378,8.6454,853171.7748
2014-01-15 13:50:00,22.61,22.63,22.6,22.61,847232.121644096,8.6454,8.6531,8.6416,8.6454,847232.1216
2014-01-15 14:00:00,22.61,22.62,22.59,22.61,621050.1306723688,8.6454,8.6492,8.6378,8.6454,621050.1307
2014-01-15 14:10:00,22.61,22.64,22.6,22.64,936326.9185079592,8.6454,8.6569,8.6416,8.6569,936326.9185
2014-01-15 14:20:00,22.64,22.67,22.62,22.66,297457.82846281776,8.6569,8.6684,8.6492,8.6645,297457.8285
2014-01-15 14:30:00,22.66,22.76,22.66,22.75,974578.2846281778,8.6645,8.7028,8.6645,8.6989,974578.2846
2014-01-15 14:40:00,22.75,22.8,22.75,22.76,959372.7726300784,8.6989,8.7181,8.6989,8.7028,959372.7726
2014-01-15 14:50:00,22.76,22.77,22.71,22.74,678308.3867902114,8.7028,8.7066,8.6837,8.6951,678308.3868
2014-01-15 15:00:00,22.73,22.74,22.71,22.71,372535.0439534331,8.6913,8.6951,8.6837,8.6837,372535.044
2014-01-15 15:10:00,22.71,22.71,22.66,22.67,310287.47921121406,8.6837,8.6837,8.6645,8.6684,310287.4792
2014-01-15 15:20:00,22.67,22.68,22.64,22.66,459491.56569256354,8.6684,8.6722,8.6569,8.6645,459491.5657
2014-01-15 15:30:00,22.66,22.67,22.64,22.66,466381.5633167023,8.6645,8.6684,8.6569,8.6645,466381.5633
2014-01-15 15:40:00,22.66,22.68,22.62,22.63,803753.8607745308,8.6645,8.6722,8.6492,8.6531,803753.8608
2014-01-15 15:50:00,22.63,22.65,22.61,22.64,2503207.412687099,8.6531,8.6607,8.6454,8.6569,2503207.4127
2014-01-16 09:30:00,22.63,22.76,22.59,22.64,1871703.492516037,8.6531,8.7028,8.6378,8.6569,1871703.4925
2014-01-16 09:40:00,22.64,22.71,22.56,22.63,1755286.2912805893,8.6569,8.6837,8.6263,8.6531,1755286.2913
2014-01-16 09:50:00,22.63,22.68,22.61,22.63,831313.8512710858,8.6531,8.6722,8.6454,8.6531,831313.8513
2014-01-16 10:00:00,22.63,22.69,22.62,22.63,691850.7959135186,8.6531,8.676,8.6492,8.6531,691850.7959
2014-01-16 10:10:00,22.64,22.65,22.61,22.63,357091.9458303635,8.6569,8.6607,8.6454,8.6531,357091.9458
2014-01-16 10:20:00,22.63,22.64,22.59,22.63,813257.3057733428,8.6531,8.6569,8.6378,8.6531,813257.3058
2014-01-16 10:30:00,22.63,22.64,22.62,22.63,1138987.8831076266,8.6531,8.6569,8.6492,8.6531,1138987.8831
2014-01-16 10:40:00,22.63,22.67,22.62,22.67,315989.54621050134,8.6531,8.6684,8.6492,8.6684,315989.5462
2014-01-16 10:50:00,22.67,22.67,22.62,22.64,378237.1109527204,8.6684,8.6684,8.6492,8.6569,378237.111
2014-01-16 11:00:00,22.63,22.65,22.61,22.65,415775.71869802807,8.6531,8.6607,8.6454,8.6607,415775.7187
2014-01-16 11:10:00,22.65,22.71,22.64,22.71,443098.1230696127,8.6607,8.6837,8.6569,8.6837,443098.1231
2014-01-16 11:20:00,22.71,22.75,22.7,22.75,707056.307911618,8.6837,8.6989,8.6798,8.6989,707056.3079
2014-01-16 11:30:00,22.75,22.8,22.74,22.77,397481.5870753148,8.6989,8.7181,8.6951,8.7066,397481.5871
2014-01-16 11:40:00,22.77,22.79,22.75,22.75,895224.5188880969,8.7066,8.7142,8.6989,8.6989,895224.5189
2014-01-16 11:50:00,22.75,22.77,22.73,22.74,427179.8526966025,8.6989,8.7066,8.6913,8.6951,427179.8527
2014-01-16 12:00:00,22.74,22.75,22.72,22.75,601568.068424804,8.6951,8.6989,8.6875,8.6989,601568.0684
2014-01-16 12:10:00,22.74,22.75,22.71,22.73,468282.2523164647,8.6951,8.6989,8.6837,8.6913,468282.2523
2014-01-16 12:20:00,22.74,22.74,22.7,22.73,195295.79472558803,8.6951,8.6951,8.6798,8.6913,195295.7947
2014-01-16 12:30:00,22.73,22.74,22.71,22.71,200522.68947493468,8.6913,8.6951,8.6837,8.6837,200522.6895
2014-01-16 12:40:00,22.71,22.71,22.66,22.67,262532.6680921834,8.6837,8.6837,8.6645,8.6684,262532.6681
2014-01-16 12:50:00,22.67,22.67,22.64,22.64,297695.4145877881,8.6684,8.6684,8.6569,8.6569,297695.4146
2014-01-16 13:00:00,22.64,22.65,22.62,22.64,269660.2518412925,8.6569,8.6607,8.6492,8.6569,269660.2518
2014-01-16 13:10:00,22.64,22.66,22.62,22.65,216203.3737229746,8.6569,8.6645,8.6492,8.6607,216203.3737
2014-01-16 13:20:00,22.66,22.67,22.64,22.66,492040.8648134949,8.6645,8.6684,8.6569,8.6645,492040.8648
2014-01-16 13:30:00,22.66,22.73,22.64,22.71,395580.8980755524,8.6645,8.6913,8.6569,8.6837,395580.8981
2014-01-16 13:40:00,22.71,22.72,22.67,22.69,370634.3549536707,8.6837,8.6875,8.6684,8.676,370634.355
2014-01-16 13:50:00,22.69,22.73,22.69,22.71,315276.7878355904,8.676,8.6913,8.676,8.6837,315276.7878
2014-01-16 14:00:00,22.71,22.73,22.71,22.72,217153.7182228558,8.6837,8.6913,8.6837,8.6875,217153.7182
2014-01-16 14:10:00,22.72,22.74,22.71,22.72,440959.84794488,8.6875,8.6951,8.6837,8.6875,440959.8479
2014-01-16 14:20:00,22.72,22.73,22.71,22.73,285816.108339273,8.6875,8.6913,8.6837,8.6913,285816.1083
2014-01-16 14:30:00,22.73,22.74,22.72,22.74,392967.4507008791,8.6913,8.6951,8.6875,8.6951,392967.4507
2014-01-16 14:40:00,22.74,22.75,22.72,22.74,578284.6281777144,8.6951,8.6989,8.6875,8.6951,578284.6282
2014-01-16 14:50:00,22.74,22.77,22.73,22.75,243288.19196958892,8.6951,8.7066,8.6913,8.6989,243288.192
2014-01-16 15:00:00,22.75,22.75,22.71,22.71,276787.83559040155,8.6989,8.6989,8.6837,8.6837,276787.8356
2014-01-16 15:10:00,22.71,22.73,22.71,22.73,558564.9798051794,8.6837,8.6913,8.6837,8.6913,558564.9798
2014-01-16 15:20:00,22.73,22.73,22.7,22.72,451413.6374435733,8.6913,8.6913,8.6798,8.6875,451413.6374
2014-01-16 15:30:00,22.72,22.75,22.72,22.75,523639.81943454506,8.6875,8.6989,8.6875,8.6989,523639.8194
2014-01-16 15:40:00,22.75,22.75,22.68,22.68,755286.2912805892,8.6989,8.6989,8.6722,8.6722,755286.2913
2014-01-16 15:50:00,22.68,22.69,22.62,22.62,3259919.22071751,8.6722,8.676,8.6492,8.6492,3259919.2207
2014-01-17 09:30:00,22.48,22.7,22.36,22.48,8488714.659063911,8.5957,8.6798,8.5498,8.5957,8488714.6591
2014-01-17 09:40:00,22.48,22.51,22.43,22.47,2148016.155856498,8.5957,8.6072,8.5766,8.5919,2148016.1559
2014-01-17 09:50:00,22.47,22.53,22.46,22.5,1178902.3521026373,8.5919,8.6148,8.5881,8.6034,1178902.3521
2014-01-17 10:00:00,22.5,22.56,22.5,22.55,1687811.8317890237,8.6034,8.6263,8.6034,8.6225,1687811.8318
2014-01-17 10:10:00,22.55,22.64,22.55,22.63,1006414.825374198,8.6225,8.6569,8.6225,8.6531,1006414.8254
2014-01-17 10:20:00,22.62,22.64,22.6,22.6,842005.2268947493,8.6492,8.6569,8.6416,8.6416,842005.2269
2014-01-17 10:30:00,22.6,22.6,22.53,22.53,786172.4875267284,8.6416,8.6416,8.6148,8.6148,786172.4875
2014-01-17 10:40:00,22.53,22.63,22.53,22.63,1147540.9836065574,8.6148,8.6531,8.6148,8.6531,1147540.9836
2014-01-17 10:50:00,22.63,22.64,22.6,22.6,1107151.3423616062,8.6531,8.6569,8.6416,8.6416,1107151.3424
2014-01-17 11:00:00,22.6,22.61,22.6,22.61,663340.4609170825,8.6416,8.6454,8.6416,8.6454,663340.4609
2014-01-17 11:10:00,22.61,22.64,22.58,22.64,586837.7286766453,8.6454,8.6569,8.6339,8.6569,586837.7287
2014-01-17 11:20:00,22.64,22.66,22.61,22.61,606319.79092421,8.6569,8.6645,8.6454,8.6454,606319.7909
2014-01-17 11:30:00,22.61,22.64,22.61,22.62,578047.0420527442,8.6454,8.6569,8.6454,8.6492,578047.0421
2014-01-17 11:40:00,22.62,22.66,22.62,22.62,396293.6564504633,8.6492,8.6645,8.6492,8.6492,396293.6565
2014-01-17 11:50:00,22.62,22.65,22.62,22.64,1483487.7643145642,8.6492,8.6607,8.6492,8.6569,1483487.7643
2014-01-17 12:00:00,22.64,22.65,22.61,22.64,1203848.8952245188,8.6569,8.6607,8.6454,8.6569,1203848.8952
2014-01-17 12:10:00,22.63,22.64,22.58,22.58,1214065.0985982418,8.6531,8.6569,8.6339,8.6339,1214065.0986
2014-01-17 12:20:00,22.58,22.58,22.51,22.56,936089.3323829888,8.6339,8.6339,8.6072,8.6263,936089.3324
2014-01-17 12:30:00,22.56,22.57,22.53,22.53,834877.6431456403,8.6263,8.6301,8.6148,8.6148,834877.6431
2014-01-17 12:40:00,22.53,22.53,22.49,22.51,784984.5569018769,8.6148,8.6148,8.5995,8.6072,784984.5569
2014-01-17 12:50:00,22.51,22.52,22.47,22.48,1668804.9417913994,8.6072,8.611,8.5919,8.5957,1668804.9418
2014-01-17 13:00:00,22.48,22.52,22.47,22.51,780470.4205274412,8.5957,8.611,8.5919,8.6072,780470.4205
2014-01-17 13:10:00,22.5,22.5,22.42,22.42,1119743.406985032,8.6034,8.6034,8.5728,8.5728,1119743.407
2014-01-17 13:20:00,22.42,22.44,22.4,22.41,976241.3875029698,8.5728,8.5804,8.5651,8.5689,976241.3875
2014-01-17 13:30:00,22.41,22.43,22.33,22.33,747683.5352815395,8.5689,8.5766,8.5384,8.5384,747683.5353
2014-01-17 13:40:00,22.33,22.36,22.3,22.36,1418151.579947731,8.5384,8.5498,8.5269,8.5498,1418151.5799
2014-01-17 13:50:00,22.35,22.4,22.35,22.39,1328106.4385839868,8.546,8.5651,8.546,8.5613,1328106.4386
2014-01-17 14:00:00,22.39,22.4,22.37,22.39,604419.1019244476,8.5613,8.5651,8.5536,8.5613,604419.1019
2014-01-17 14:10:00,22.39,22.4,22.32,22.34,901164.1720123544,8.5613,8.5651,8.5345,8.5422,901164.172
2014-01-17 14:20:00,22.34,22.36,22.33,22.33,587788.0731765265,8.5422,8.5498,8.5384,8.5384,587788.0732
2014-01-17 14:30:00,22.33,22.36,22.32,22.35,947018.2941316228,8.5384,8.5498,8.5345,8.546,947018.2941
2014-01-17 14:40:00,22.35,22.42,22.32,22.42,837253.5043953434,8.546,8.5728,8.5345,8.5728,837253.5044
2014-01-17 14:50:00,22.42,22.43,22.4,22.42,725825.6117842718,8.5728,8.5766,8.5651,8.5728,725825.6118
2014-01-17 15:00:00,22.42,22.45,22.4,22.4,515799.4773105251,8.5728,8.5842,8.5651,8.5651,515799.4773
2014-01-17 15:10:00,22.4,22.4,22.38,22.39,613684.9607982894,8.5651,8.5651,8.5575,8.5613,613684.9608
2014-01-17 15:20:00,22.39,22.41,22.38,22.4,637918.7455452601,8.5613,8.5689,8.5575,8.5651,637918.7455
2014-01-17 15:30:00,22.4,22.4,22.34,22.35,1006652.4114991684,8.5651,8.5651,8.5422,8.546,1006652.4115
2014-01-17 15:40:00,22.34,22.42,22.32,22.35,1733428.3677833215,8.5422,8.5728,8.5345,8.546,1733428.3678
2014-01-17 15:50:00,22.35,22.41,22.35,22.39,2940603.4687574245,8.546,8.5689,8.546,8.5613,2940603.4688
2014-01-21 09:30:00,22.7,22.77,22.59,22.68,2122119.268234736,8.6798,8.7066,8.6378,8.6722,2122119.2682
2014-01-21 09:40:00,22.68,22.68,22.62,22.64,1403183.654074602,8.6722,8.6722,8.6492,8.6569,1403183.6541
2014-01-21 09:50:00,22.64,22.66,22.62,22.62,597053.9320503683,8.6569,8.6645,8.6492,8.6492,597053.9321
2014-01-21 10:00:00,22.62,22.64,22.6,22.64,654549.7742931813,8.6492,8.6569,8.6416,8.6569,654549.7743
2014-01-21 10:10:00,22.64,22.64,22.55,22.63,1028985.5072463768,8.6569,8.6569,8.6225,8.6531,1028985.5072
2014-01-21 10:20:00,22.63,22.65,22.62,22.64,1427892.6110715135,8.6531,8.6607,8.6492,8.6569,1427892.6111
2014-01-21 10:30:00,22.64,22.64,22.6,22.63,1497030.1734378713,8.6569,8.6569,8.6416,8.6531,1497030.1734
2014-01-21 10:40:00,22.63,22.64,22.59,22.59,561891.1855547637,8.6531,8.6569,8.6378,8.6378,561891.1856
2014-01-21 10:50:00,22.58,22.62,22.56,22.58,680684.2480399145,8.6339,8.6492,8.6263,8.6339,680684.248
2014-01-21 11:00:00,22.58,22.64,22.57,22.6,1165835.115229271,8.6339,8.6569,8.6301,8.6416,1165835.1152
2014-01-21 11:10:00,22.6,22.6,22.57,22.58,1447137.087194108,8.6416,8.6416,8.6301,8.6339,1447137.0872
2014-01-21 11:20:00,22.58,22.59,22.56,22.57,822285.5785222143,8.6339,8.6378,8.6263,8.6301,822285.5785
2014-01-21 11:30:00,22.57,22.59,22.55,22.59,767165.5975291043,8.6301,8.6378,8.6225,8.6378,767165.5975
2014-01-21 11:40:00,22.59,22.59,22.57,22.58,363031.59895462106,8.6378,8.6378,8.6301,8.6339,363031.599
2014-01-21 11:50:00,22.58,22.6,22.57,22.59,431218.8168210976,8.6339,8.6416,8.6301,8.6378,431218.8168
2014-01-21 12:00:00,22.59,22.6,22.55,22.55,425279.1636968401,8.6378,8.6416,8.6225,8.6225,425279.1637
2014-01-21 12:10:00,22.55,22.61,22.55,22.6,475885.0083155144,8.6225,8.6454,8.6225,8.6416,475885.0083
2014-01-21 12:20:00,22.6,22.64,22.57,22.57,650273.2240437159,8.6416,8.6569,8.6301,8.6301,650273.224
2014-01-21 12:30:00,22.57,22.64,22.52,22.64,947255.880256593,8.6301,8.6569,8.611,8.6569,947255.8803
2014-01-21 12:40:00,22.63,22.68,22.63,22.64,544072.2261819909,8.6531,8.6722,8.6531,8.6569,544072.2262
2014-01-21 12:50:00,22.64,22.64,22.61,22.62,359705.3932050368,8.6569,8.6569,8.6454,8.6492,359705.3932
2014-01-21 13:00:00,22.62,22.66,22.61,22.64,600617.7239249228,8.6492,8.6645,8.6454,8.6569,600617.7239
2014-01-21 13:10:00,22.64,22.65,22.62,22.64,341173.6754573533,8.6569,8.6607,8.6492,8.6569,341173.6755
2014-01-21 13:20:00,22.64,22.64,22.61,22.61,687099.0734141127,8.6569,8.6569,8.6454,8.6454,687099.0734
2014-01-21 13:30:00,22.62,22.64,22.61,22.64,586124.9703017344,8.6492,8.6569,8.6454,8.6569,586124.9703
2014-01-21 13:40:00,22.64,22.66,22.63,22.63,544309.8123069613,8.6569,8.6645,8.6531,8.6531,544309.8123
2014-01-21 13:50:00,22.63,22.63,22.62,22.62,271798.5269660252,8.6531,8.6531,8.6492,8.6492,271798.527
2014-01-21 14:00:00,22.62,22.67,22.62,22.66,430506.0584461868,8.6492,8.6684,8.6492,8.6645,430506.0584
2014-01-21 14:10:00,22.66,22.66,22.63,22.64,324067.47445949155,8.6645,8.6645,8.6531,8.6569,324067.4745
2014-01-21 14:20:00,22.64,22.71,22.64,22.68,468757.42456640536,8.6569,8.6837,8.6569,8.6722,468757.4246
2014-01-21 14:30:00,22.68,22.71,22.66,22.7,924685.1983844144,8.6722,8.6837,8.6645,8.6798,924685.1984
2014-01-21 14:40:00,22.7,22.71,22.67,22.67,765502.4946543123,8.6798,8.6837,8.6684,8.6684,765502.4947
2014-01-21 14:50:00,22.68,22.7,22.67,22.68,854597.2915181754,8.6722,8.6798,8.6684,8.6722,854597.2915
2014-01-21 15:00:00,22.68,22.69,22.66,22.67,928248.9902589688,8.6722,8.676,8.6645,8.6684,928248.9903
2014-01-21 15:10:00,22.67,22.68,22.66,22.66,534331.1950582087,8.6684,8.6722,8.6645,8.6645,534331.1951
2014-01-21 15:20:00,22.66,22.67,22.65,22.67,529104.300308862,8.6645,8.6684,8.6607,8.6684,529104.3003
2014-01-21 15:30:00,22.67,22.69,22.66,22.69,1077215.490615348,8.6684,8.676,8.6645,8.676,1077215.4906
2014-01-21 15:40:00,22.69,22.73,22.67,22.72,1700641.4825374198,8.676,8.6913,8.6684,8.6875,1700641.4825
2014-01-21 15:50:00,22.72,22.81,22.72,22.8,3986932.7631266336,8.6875,8.7219,8.6875,8.7181,3986932.7631
2014-01-22 09:30:00,22.66,22.86,22.64,22.75,2498218.104062723,8.6645,8.741,8.6569,8.6989,2498218.1041
2014-01-22 09:40:00,22.75,22.75,22.66,22.7,2239011.641720124,8.6989,8.6989,8.6645,8.6798,2239011.6417
2014-01-22 09:50:00,22.7,22.72,22.68,22.69,1022570.6818721788,8.6798,8.6875,8.6722,8.676,1022570.6819
2014-01-22 10:00:00,22.69,22.71,22.68,22.7,1598004.2765502494,8.676,8.6837,8.6722,8.6798,1598004.2766
2014-01-22 10:10:00,22.7,22.71,22.64,22.65,2044903.777619387,8.6798,8.6837,8.6569,8.6607,2044903.7776
2014-01-22 10:20:00,22.65,22.73,22.64,22.72,1995248.277500594,8.6607,8.6913,8.6569,8.6875,1995248.2775
2014-01-22 10:30:00,22.72,22.75,22.72,22.73,1092896.174863388,8.6875,8.6989,8.6875,8.6913,1092896.1749
2014-01-22 10:40:00,22.73,22.77,22.71,22.73,1457353.290567831,8.6913,8.7066,8.6837,8.6913,1457353.2906
2014-01-22 10:50:00,22.73,22.82,22.71,22.77,1491328.106438584,8.6913,8.7257,8.6837,8.7066,1491328.1064
2014-01-22 11:00:00,22.77,22.81,22.76,22.8,1030886.1962461392,8.7066,8.7219,8.7028,8.7181,1030886.1962
2014-01-22 11:10:00,22.81,22.83,22.79,22.82,846044.1910192445,8.7219,8.7295,8.7142,8.7257,846044.191
2014-01-22 11:20:00,22.82,22.83,22.78,22.78,440009.5034449988,8.7257,8.7295,8.7104,8.7104,440009.5034
2014-01-22 11:30:00,22.78,22.8,22.73,22.73,460441.9101924448,8.7104,8.7181,8.6913,8.6913,460441.9102
2014-01-22 11:40:00,22.73,22.73,22.68,22.72,895224.5188880969,8.6913,8.6913,8.6722,8.6875,895224.5189
2014-01-22 11:50:00,22.72,22.76,22.72,22.76,425279.1636968401,8.6875,8.7028,8.6875,8.7028,425279.1637
2014-01-22 12:00:00,22.75,22.75,22.67,22.69,476122.5944404847,8.6989,8.6989,8.6684,8.676,476122.5944
2014-01-22 12:10:00,22.69,22.74,22.68,22.74,621287.716797339,8.676,8.6951,8.6722,8.6951,621287.7168
2014-01-22 12:20:00,22.74,22.81,22.72,22.81,1569018.7693038727,8.6951,8.7219,8.6875,8.7219,1569018.7693
2014-01-22 12:30:00,22.81,22.85,22.8,22.83,836540.7460204324,8.7219,8.7372,8.7181,8.7295,836540.746
2014-01-22 12:40:00,22.84,22.89,22.83,22.85,661439.7719173201,8.7334,8.7525,8.7295,8.7372,661439.7719
2014-01-22 12:50:00,22.85,22.9,22.84,22.87,648372.5350439535,8.7372,8.7563,8.7334,8.7448,648372.535
2014-01-22 13:00:00,22.87,22.88,22.83,22.84,1111903.0648610122,8.7448,8.7487,8.7295,8.7334,1111903.0649
2014-01-22 13:10:00,22.84,22.86,22.83,22.85,576859.1114278926,8.7334,8.741,8.7295,8.7372,576859.1114
2014-01-22 13:20:00,22.85,22.85,22.81,22.82,413875.02969826566,8.7372,8.7372,8.7219,8.7257,413875.0297
2014-01-22 13:30:00,22.83,22.83,22.76,22.76,760275.5999049656,8.7295,8.7295,8.7028,8.7028,760275.5999
2014-01-22 13:40:00,22.76,22.78,22.71,22.75,1287479.211214065,8.7028,8.7104,8.6837,8.6989,1287479.2112
2014-01-22 13:50:00,22.75,22.78,22.74,22.77,1797339.0354003329,8.6989,8.7104,8.6951,8.7066,1797339.0354
2014-01-22 14:00:00,22.77,22.8,22.75,22.8,2243525.7780945594,8.7066,8.7181,8.6989,8.7181,2243525.7781
2014-01-22 14:10:00,22.8,22.8,22.75,22.8,1445711.570444286,8.7181,8.7181,8.6989,8.7181,1445711.5704
2014-01-22 14:20:00,22.8,22.88,22.78,22.83,1963174.1506296035,8.7181,8.7487,8.7104,8.7295,1963174.1506
2014-01-22 14:30:00,22.83,22.84,22.81,22.83,1374435.7329531957,8.7295,8.7334,8.7219,8.7295,1374435.733
2014-01-22 14:40:00,22.83,22.85,22.81,22.81,1080779.2824899026,8.7295,8.7372,8.7219,8.7219,1080779.2825
2014-01-22 14:50:00,22.81,22.86,22.81,22.85,674507.0087906866,8.7219,8.741,8.7219,8.7372,674507.0088
2014-01-22 15:00:00,22.85,22.86,22.81,22.85,1091708.2442385366,8.7372,8.741,8.7219,8.7372,1091708.2442
2014-01-22 15:10:00,22.85,22.86,22.84,22.85,1999762.4138750297,8.7372,8.741,8.7334,8.7372,1999762.4139
2014-01-22 15:20:00,22.85,22.91,22.84,22.87,2257780.9455927773,8.7372,8.7601,8.7334,8.7448,2257780.9456
2014-01-22 15:30:00,22.87,22.9,22.87,22.89,1502732.2404371586,8.7448,8.7563,8.7448,8.7525,1502732.2404
2014-01-22 15:40:00,22.89,22.94,22.87,22.89,2342836.7783321454,8.7525,8.7716,8.7448,8.7525,2342836.7783
2014-01-22 15:50:00,22.89,22.91,22.86,22.91,3929436.920883821,8.7525,8.7601,8.741,8.7601,3929436.9209
2014-01-23 09:30:00,23.44,23.53,23.24,23.34,18545022.57068188,8.9628,8.9972,8.8863,8.9245,18545022.5707
2014-01-23 09:40:00,23.34,23.36,23.2,23.31,10827274.88714659,8.9245,8.9322,8.871,8.9131,10827274.8871
2014-01-23 09:50:00,23.31,23.31,23.04,23.04,6942504.157757187,8.9131,8.9131,8.8098,8.8098,6942504.1578
2014-01-23 10:00:00,23.04,23.11,22.73,22.78,7856260.394392967,8.8098,8.8366,8.6913,8.7104,7856260.3944
2014-01-23 10:10:00,22.77,23.02,22.73,23.0,6751722.499406035,8.7066,8.8022,8.6913,8.7945,6751722.4994
2014-01-23 10:20:00,23.0,23.15,22.98,23.05,5462817.771442148,8.7945,8.8519,8.7869,8.8137,5462817.7714
2014-01-23 10:30:00,23.05,23.25,22.99,23.14,4890947.968638632,8.8137,8.8901,8.7907,8.8481,4890947.9686
2014-01-23 10:40:00,23.14,23.25,23.07,23.22,3296269.897837966,8.8481,8.8901,8.8213,8.8787,3296269.8978
2014-01-23 10:50:00,23.22,23.23,22.99,23.04,3493703.967688287,8.8787,8.8825,8.7907,8.8098,3493703.9677
2014-01-23 11:00:00,23.04,23.05,22.94,22.96,1974340.698503208,8.8098,8.8137,8.7716,8.7792,1974340.6985
2014-01-23 11:10:00,22.96,23.18,22.94,23.15,2491328.106438584,8.7792,8.8634,8.7716,8.8519,2491328.1064
2014-01-23 11:20:00,23.15,23.22,23.12,23.17,2478023.283440247,8.8519,8.8787,8.8404,8.8595,2478023.2834
2014-01-23 11:30:00,23.17,23.23,23.15,23.17,1659776.669042528,8.8595,8.8825,8.8519,8.8595,1659776.669
2014-01-23 11:40:00,23.17,23.22,23.15,23.2,1532192.919933476,8.8595,8.8787,8.8519,8.871,1532192.9199
2014-01-23 11:50:00,23.2,23.24,23.12,23.14,1390354.0033262058,8.871,8.8863,8.8404,8.8481,1390354.0033
2014-01-23 12:00:00,23.13,23.17,23.13,23.14,1263007.840342124,8.8442,8.8595,8.8442,8.8481,1263007.8403
2014-01-23 12:10:00,23.14,23.15,23.09,23.09,1061059.6341173677,8.8481,8.8519,8.829,8.829,1061059.6341
2014-01-23 12:20:00,23.09,23.1,22.99,23.01,1329531.9553338084,8.829,8.8328,8.7907,8.7984,1329531.9553
2014-01-23 12:30:00,23.01,23.01,22.85,22.88,2039914.4689950107,8.7984,8.7984,8.7372,8.7487,2039914.469
2014-01-23 12:40:00,22.88,22.97,22.87,22.93,1065336.184366833,8.7487,8.7831,8.7448,8.7678,1065336.1844
2014-01-23 12:50:00,22.93,22.96,22.91,22.93,909242.1002613448,8.7678,8.7792,8.7601,8.7678,909242.1003
2014-01-23 13:00:00,22.93,22.95,22.9,22.91,863387.9781420765,8.7678,8.7754,8.7563,8.7601,863387.9781
2014-01-23 13:10:00,22.92,22.94,22.9,22.91,645521.5015443098,8.7639,8.7716,8.7563,8.7601,645521.5015
2014-01-23 13:20:00,22.91,22.93,22.9,22.91,615348.0636730815,8.7601,8.7678,8.7563,8.7601,615348.0637
2014-01-23 13:30:00,22.91,22.91,22.8,22.83,2405321.9291993347,8.7601,8.7601,8.7181,8.7295,2405321.9292
2014-01-23 13:40:00,22.83,22.87,22.77,22.82,1281539.5580898076,8.7295,8.7448,8.7066,8.7257,1281539.5581
2014-01-23 13:50:00,22.83,22.93,22.82,22.86,1813732.478023284,8.7295,8.7678,8.7257,8.741,1813732.478
2014-01-23 14:00:00,22.86,22.9,22.83,22.86,1207412.6870990735,8.741,8.7563,8.7295,8.741,1207412.6871
2014-01-23 14:10:00,22.86,22.88,22.81,22.88,1103112.378237111,8.741,8.7487,8.7219,8.7487,1103112.3782
2014-01-23 14:20:00,22.88,22.93,22.88,22.91,1733665.953908292,8.7487,8.7678,8.7487,8.7601,1733665.9539
2014-01-23 14:30:00,22.91,22.95,22.84,22.85,1500593.9653124255,8.7601,8.7754,8.7334,8.7372,1500593.9653
2014-01-23 14:40:00,22.85,22.92,22.85,22.91,1026609.6459966738,8.7372,8.7639,8.7372,8.7601,1026609.646
2014-01-23 14:50:00,22.91,22.94,22.9,22.93,1700166.3102874793,8.7601,8.7716,8.7563,8.7678,1700166.3103
2014-01-23 15:00:00,22.93,22.94,22.9,22.92,1593965.3124257545,8.7678,8.7716,8.7563,8.7639,1593965.3124
2014-01-23 15:10:00,22.93,23.01,22.92,22.96,1502969.8265621287,8.7678,8.7984,8.7639,8.7792,1502969.8266
2014-01-23 15:20:00,22.96,22.98,22.92,22.94,1263007.840342124,8.7792,8.7869,8.7639,8.7716,1263007.8403
2014-01-23 15:30:00,22.93,23.06,22.91,23.06,1868139.7006414824,8.7678,8.8175,8.7601,8.8175,1868139.7006
2014-01-23 15:40:00,23.06,23.09,22.99,23.0,1840817.2962698976,8.8175,8.829,8.7907,8.7945,1840817.2963
2014-01-23 15:50:00,23.01,23.15,23.01,23.12,3658588.7384176766,8.7984,8.8519,8.7984,8.8404,3658588.7384
2014-01-24 09:30:00,22.92,22.99,22.67,22.76,3042765.502494654,8.7639,8.7907,8.6684,8.7028,3042765.5025
2014-01-24 09:40:00,22.75,22.79,22.69,22.72,2409360.89332383,8.6989,8.7142,8.676,8.6875,2409360.8933
2014-01-24 09:50:00,22.72,22.75,22.7,22.71,2848182.4661439774,8.6875,8.6989,8.6798,8.6837,2848182.4661
2014-01-24 10:00:00,22.71,22.8,22.69,22.8,2563316.7023045854,8.6837,8.7181,8.676,8.7181,2563316.7023
2014-01-24 10:10:00,22.8,22.96,22.8,22.92,3244713.708719411,8.7181,8.7792,8.7181,8.7639,3244713.7087
2014-01-24 10:20:00,22.92,23.03,22.88,22.9,2644333.5709194583,8.7639,8.806,8.7487,8.7563,2644333.5709
2014-01-24 10:30:00,22.9,22.9,22.81,22.88,868852.4590163935,8.7563,8.7563,8.7219,8.7487,868852.459
2014-01-24 10:40:00,22.88,22.91,22.83,22.88,1085768.5911142789,8.7487,8.7601,8.7295,8.7487,1085768.5911
2014-01-24 10:50:00,22.88,22.89,22.84,22.86,664290.8054169636,8.7487,8.7525,8.7334,8.741,664290.8054
2014-01-24 11:00:00,22.87,22.89,22.84,22.85,887384.176764077,8.7448,8.7525,8.7334,8.7372,887384.1768
2014-01-24 11:10:00,22.84,22.88,22.83,22.83,1182228.5578522214,8.7334,8.7487,8.7295,8.7295,1182228.5579
2014-01-24 11:20:00,22.84,22.88,22.83,22.86,1271085.7685911143,8.7334,8.7487,8.7295,8.741,1271085.7686
2014-01-24 11:30:00,22.86,22.9,22.85,22.88,1469232.596816346,8.741,8.7563,8.7372,8.7487,1469232.5968
2014-01-24 11:40:00,22.88,22.91,22.85,22.87,1517224.9940603469,8.7487,8.7601,8.7372,8.7448,1517224.9941
2014-01-24 11:50:00,22.88,22.96,22.88,22.94,2271798.526966025,8.7487,8.7792,8.7487,8.7716,2271798.527
2014-01-24 12:00:00,22.93,22.95,22.88,22.92,1669755.2862912803,8.7678,8.7754,8.7487,8.7639,1669755.2863
2014-01-24 12:10:00,22.92,23.01,22.92,23.0,1903302.447137088,8.7639,8.7984,8.7639,8.7945,1903302.4471
2014-01-24 12:20:00,23.0,23.05,22.99,23.04,1042527.916369684,8.7945,8.8137,8.7907,8.8098,1042527.9164
2014-01-24 12:30:00,23.04,23.13,22.99,23.04,1339985.7448325015,8.8098,8.8442,8.7907,8.8098,1339985.7448
2014-01-24 12:40:00,23.04,23.05,22.94,22.96,652649.0852934188,8.8098,8.8137,8.7716,8.7792,652649.0853
2014-01-24 12:50:00,22.96,23.06,22.96,23.02,1022095.509622238,8.7792,8.8175,8.7792,8.8022,1022095.5096
2014-01-24 13:00:00,23.02,23.02,22.96,22.96,649085.2934188644,8.8022,8.8022,8.7792,8.7792,649085.2934
2014-01-24 13:10:00,22.96,23.05,22.96,23.02,1087431.693989071,8.7792,8.8137,8.7792,8.8022,1087431.694
2014-01-24 13:20:00,23.02,23.03,22.95,22.95,613684.9607982894,8.8022,8.806,8.7754,8.7754,613684.9608
2014-01-24 13:30:00,22.95,22.96,22.93,22.93,473033.9748158708,8.7754,8.7792,8.7678,8.7678,473033.9748
2014-01-24 13:40:00,22.93,22.93,22.86,22.92,592777.3818009029,8.7678,8.7678,8.741,8.7639,592777.3818
2014-01-24 13:50:00,22.92,22.93,22.88,22.89,544784.9845569019,8.7639,8.7678,8.7487,8.7525,544784.9846
2014-01-24 14:00:00,22.89,22.93,22.85,22.9,718460.4419101925,8.7525,8.7678,8.7372,8.7563,718460.4419
2014-01-24 14:10:00,22.91,22.91,22.85,22.87,820384.8895224519,8.7601,8.7601,8.7372,8.7448,820384.8895
2014-01-24 14:20:00,22.87,22.94,22.85,22.89,1093133.7609883584,8.7448,8.7716,8.7372,8.7525,1093133.761
2014-01-24 14:30:00,22.89,22.94,22.89,22.92,538845.3314326444,8.7525,8.7716,8.7525,8.7639,538845.3314
2014-01-24 14:40:00,22.93,22.97,22.92,22.96,709432.169161321,8.7678,8.7831,8.7639,8.7792,709432.1692
2014-01-24 14:50:00,22.96,23.0,22.94,22.99,793300.0712758375,8.7792,8.7945,8.7716,8.7907,793300.0713
2014-01-24 15:00:00,22.98,22.98,22.94,22.96,719885.9586600143,8.7869,8.7869,8.7716,8.7792,719885.9587
2014-01-24 15:10:00,22.96,22.96,22.91,22.92,830838.6790211452,8.7792,8.7792,8.7601,8.7639,830838.679
2014-01-24 15:20:00,22.93,22.93,22.91,22.93,1075077.2154906157,8.7678,8.7678,8.7601,8.7678,1075077.2155
2014-01-24 15:30:00,22.93,22.96,22.92,22.94,1215253.0292230933,8.7678,8.7792,8.7639,8.7716,1215253.0292
2014-01-24 15:40:00,22.94,22.97,22.88,22.93,1710620.0997861726,8.7716,8.7831,8.7487,8.7678,1710620.0998
2014-01-24 15:50:00,22.93,22.93,22.85,22.88,3491803.278688525,8.7678,8.7678,8.7372,8.7487,3491803.2787
2014-01-27 09:30:00,22.59,22.8,22.59,22.73,3396768.828700404,8.6378,8.7181,8.6378,8.6913,3396768.8287
2014-01-27 09:40:00,22.73,22.86,22.72,22.72,1682109.7647897364,8.6913,8.741,8.6875,8.6875,1682109.7648
2014-01-27 09:50:00,22.72,22.72,22.64,22.64,1372535.0439534332,8.6875,8.6875,8.6569,8.6569,1372535.044
2014-01-27 10:00:00,22.64,22.64,22.53,22.54,1661202.1857923495,8.6569,8.6569,8.6148,8.6186,1661202.1858
2014-01-27 10:10:00,22.53,22.54,22.43,22.48,2434545.0225706818,8.6148,8.6186,8.5766,8.5957,2434545.0226
2014-01-27 10:20:00,22.48,22.5,22.41,22.44,1854597.2915181755,8.5957,8.6034,8.5689,8.5804,1854597.2915
2014-01-27 10:30:00,22.44,22.46,22.39,22.4,1519363.2691850795,8.5804,8.5881,8.5613,8.5651,1519363.2692
2014-01-27 10:40:00,22.4,22.43,22.39,22.41,2183416.488477073,8.5651,8.5766,8.5613,8.5689,2183416.4885
2014-01-27 10:50:00,22.41,22.45,22.39,22.42,2099073.414112616,8.5689,8.5842,8.5613,8.5728,2099073.4141
2014-01-27 11:00:00,22.41,22.53,22.4,22.48,2081016.868614873,8.5689,8.6148,8.5651,8.5957,2081016.8686
2014-01-27 11:10:00,22.48,22.51,22.38,22.49,1109052.0313613685,8.5957,8.6072,8.5575,8.5995,1109052.0314
2014-01-27 11:20:00,22.5,22.53,22.46,22.46,825136.612021858,8.6034,8.6148,8.5881,8.5881,825136.612
2014-01-27 11:30:00,22.46,22.51,22.44,22.5,838679.0211451652,8.5881,8.6072,8.5804,8.6034,838679.0211
2014-01-27 11:40:00,22.49,22.52,22.45,22.47,480399.1446899501,8.5995,8.611,8.5842,8.5919,480399.1447
2014-01-27 11:50:00,22.47,22.47,22.38,22.41,977429.3181278212,8.5919,8.5919,8.5575,8.5689,977429.3181
2014-01-27 12:00:00,22.4,22.4,22.32,22.32,1166547.8736041817,8.5651,8.5651,8.5345,8.5345,1166547.8736
2014-01-27 12:10:00,22.32,22.34,22.29,22.29,1104537.8949869329,8.5345,8.5422,8.5231,8.5231,1104537.895
2014-01-27 12:20:00,22.29,22.32,22.25,22.3,1387978.1420765028,8.5231,8.5345,8.5078,8.5269,1387978.1421
2014-01-27 12:30:00,22.3,22.31,22.24,22.31,665478.7360418151,8.5269,8.5307,8.5039,8.5307,665478.736
2014-01-27 12:40:00,22.3,22.31,22.26,22.29,585649.7980517938,8.5269,8.5307,8.5116,8.5231,585649.7981
2014-01-27 12:50:00,22.29,22.31,22.21,22.22,620574.9584224281,8.5231,8.5307,8.4925,8.4963,620574.9584
2014-01-27 13:00:00,22.23,22.32,22.23,22.29,935851.7462580184,8.5001,8.5345,8.5001,8.5231,935851.7463
2014-01-27 13:10:00,22.29,22.37,22.29,22.33,465906.3910667617,8.5231,8.5536,8.5231,8.5384,465906.3911
2014-01-27 13:20:00,22.33,22.34,22.28,22.33,444998.8120693752,8.5384,8.5422,8.5192,8.5384,444998.8121
2014-01-27 13:30:00,22.33,22.35,22.3,22.34,628177.7144214778,8.5384,8.546,8.5269,8.5422,628177.7144
2014-01-27 13:40:00,22.34,22.43,22.32,22.42,746970.7769066286,8.5422,8.5766,8.5345,8.5728,746970.7769
2014-01-27 13:50:00,22.42,22.44,22.4,22.42,935376.574008078,8.5728,8.5804,8.5651,8.5728,935376.574
2014-01-27 14:00:00,22.42,22.46,22.38,22.38,717510.0974103112,8.5728,8.5881,8.5575,8.5575,717510.0974
2014-01-27 14:10:00,22.39,22.42,22.39,22.4,789498.6932763127,8.5613,8.5728,8.5613,8.5651,789498.6933
2014-01-27 14:20:00,22.4,22.41,22.32,22.38,1186980.2803516274,8.5651,8.5689,8.5345,8.5575,1186980.2804
2014-01-27 14:30:00,22.38,22.48,22.38,22.46,1053932.0503682585,8.5575,8.5957,8.5575,8.5881,1053932.0504
2014-01-27 14:40:00,22.46,22.47,22.43,22.44,841767.6407697791,8.5881,8.5919,8.5766,8.5804,841767.6408
2014-01-27 14:50:00,22.44,22.46,22.41,22.42,888809.6935138988,8.5804,8.5881,8.5689,8.5728,888809.6935
2014-01-27 15:00:00,22.42,22.42,22.36,22.39,844143.5020194821,8.5728,8.5728,8.5498,8.5613,844143.502
2014-01-27 15:10:00,22.39,22.41,22.37,22.37,680209.0757899738,8.5613,8.5689,8.5536,8.5536,680209.0758
2014-01-27 15:20:00,22.37,22.38,22.31,22.31,971489.665003564,8.5536,8.5575,8.5307,8.5307,971489.665
2014-01-27 15:30:00,22.31,22.36,22.31,22.34,1177476.8353528157,8.5307,8.5498,8.5307,8.5422,1177476.8354
2014-01-27 15:40:00,22.34,22.35,22.29,22.29,1412211.9268234735,8.5422,8.546,8.5231,8.5231,1412211.9268
2014-01-27 15:50:00,22.29,22.31,22.24,22.26,3527203.6113090995,8.5231,8.5307,8.5039,8.5116,3527203.6113
2014-01-28 09:30:00,22.28,22.57,22.28,22.3,1713708.7194107864,8.5192,8.6301,8.5192,8.5269,1713708.7194
2014-01-28 09:40:00,22.3,22.46,22.3,22.46,825136.612021858,8.5269,8.5881,8.5269,8.5881,825136.612
2014-01-28 09:50:00,22.46,22.51,22.38,22.47,990734.1411261584,8.5881,8.6072,8.5575,8.5919,990734.1411
2014-01-28 10:00:00,22.48,22.54,22.44,22.49,783559.0401520551,8.5957,8.6186,8.5804,8.5995,783559.0402
2014-01-28 10:10:00,22.49,22.54,22.48,22.5,681634.5925397957,8.5995,8.6186,8.5957,8.6034,681634.5925
2014-01-28 10:20:00,22.49,22.54,22.49,22.51,807317.6526490853,8.5995,8.6186,8.5995,8.6072,807317.6526
2014-01-28 10:30:00,22.51,22.56,22.51,22.53,688762.1762889047,8.6072,8.6263,8.6072,8.6148,688762.1763
2014-01-28 10:40:00,22.53,22.53,22.46,22.5,683297.6954145879,8.6148,8.6148,8.5881,8.6034,683297.6954
2014-01-28 10:50:00,22.51,22.51,22.43,22.45,653361.8436683298,8.6072,8.6072,8.5766,8.5842,653361.8437
2014-01-28 11:00:00,22.45,22.46,22.38,22.4,582561.1784271798,8.5842,8.5881,8.5575,8.5651,582561.1784
2014-01-28 11:10:00,22.39,22.4,22.32,22.33,467807.08006652415,8.5613,8.5651,8.5345,8.5384,467807.0801
2014-01-28 11:20:00,22.32,22.38,22.32,22.37,579947.7310525066,8.5345,8.5575,8.5345,8.5536,579947.7311
2014-01-28 11:30:00,22.37,22.41,22.34,22.35,551912.5683060109,8.5536,8.5689,8.5422,8.546,551912.5683
2014-01-28 11:40:00,22.34,22.38,22.33,22.38,502732.2404371585,8.5422,8.5575,8.5384,8.5575,502732.2404
2014-01-28 11:50:00,22.38,22.43,22.36,22.42,482299.8336897125,8.5575,8.5766,8.5498,8.5728,482299.8337
2014-01-28 12:00:00,22.42,22.48,22.41,22.41,351627.46495604655,8.5728,8.5957,8.5689,8.5689,351627.465
2014-01-28 12:10:00,22.41,22.41,22.33,22.33,330719.88595866004,8.5689,8.5689,8.5384,8.5384,330719.886
2014-01-28 12:20:00,22.33,22.34,22.31,22.32,462105.01306723687,8.5384,8.5422,8.5307,8.5345,462105.0131
2014-01-28 12:30:00,22.32,22.33,22.29,22.31,696364.9322879544,8.5345,8.5384,8.5231,8.5307,696364.9323
2014-01-28 12:40:00,22.31,22.35,22.3,22.32,399857.4483250178,8.5307,8.546,8.5269,8.5345,399857.4483
2014-01-28 12:50:00,22.32,22.33,22.27,22.31,334283.6778332146,8.5345,8.5384,8.5154,8.5307,334283.6778
2014-01-28 13:00:00,22.31,22.32,22.27,22.29,896174.8633879782,8.5307,8.5345,8.5154,8.5231,896174.8634
2014-01-28 13:10:00,22.29,22.32,22.29,22.31,408648.134948919,8.5231,8.5345,8.5231,8.5307,408648.1349
2014-01-28 13:20:00,22.31,22.32,22.28,22.3,461629.8408172963,8.5307,8.5345,8.5192,8.5269,461629.8408
2014-01-28 13:30:00,22.3,22.31,22.25,22.26,611071.5134236161,8.5269,8.5307,8.5078,8.5116,611071.5134
2014-01-28 13:40:00,22.26,22.32,22.25,22.3,444998.8120693752,8.5116,8.5345,8.5078,8.5269,444998.8121
2014-01-28 13:50:00,22.3,22.31,22.27,22.3,484438.10881444527,8.5269,8.5307,8.5154,8.5269,484438.1088
2014-01-28 14:00:00,22.29,22.34,22.26,22.34,568543.597053932,8.5231,8.5422,8.5116,8.5422,568543.5971
2014-01-28 14:10:00,22.34,22.35,22.29,22.29,476122.5944404847,8.5422,8.546,8.5231,8.5231,476122.5944
2014-01-28 14:20:00,22.29,22.32,22.29,22.3,540746.0204324068,8.5231,8.5345,8.5231,8.5269,540746.0204
2014-01-28 14:30:00,22.3,22.35,22.3,22.35,548348.7764314564,8.5269,8.546,8.5269,8.546,548348.7764
2014-01-28 14:40:00,22.35,22.36,22.32,22.35,702304.585412212,8.546,8.5498,8.5345,8.546,702304.5854
2014-01-28 14:50:00,22.35,22.38,22.34,22.36,632216.6785459729,8.546,8.5575,8.5422,8.5498,632216.6785
2014-01-28 15:00:00,22.36,22.38,22.34,22.35,545972.9151817533,8.5498,8.5575,8.5422,8.546,545972.9152
2014-01-28 15:10:00,22.35,22.37,22.32,22.34,533143.264433357,8.546,8.5536,8.5345,8.5422,533143.2644
2014-01-28 15:20:00,22.34,22.34,22.31,22.33,1526490.852934189,8.5422,8.5422,8.5307,8.5384,1526490.8529
2014-01-28 15:30:00,22.33,22.41,22.32,22.39,1162271.3233547162,8.5384,8.5689,8.5345,8.5613,1162271.3234
2014-01-28 15:40:00,22.39,22.4,22.33,22.34,971252.0788785936,8.5613,8.5651,8.5384,8.5422,971252.0789
2014-01-28 15:50:00,22.34,22.38,22.32,22.38,2324305.060584462,8.5422,8.5575,8.5345,8.5575,2324305.0606
2014-01-29 09:30:00,22.23,22.27,22.09,22.11,1958897.6003801376,8.5001,8.5154,8.4466,8.4542,1958897.6004
2014-01-29 09:40:00,22.12,22.28,22.09,22.19,1675219.7671655975,8.4581,8.5192,8.4466,8.4848,1675219.7672
2014-01-29 09:50:00,22.19,22.29,22.14,22.26,1237586.1249703018,8.4848,8.5231,8.4657,8.5116,1237586.125
2014-01-29 10:00:00,22.24,22.29,22.2,22.26,748158.7075314802,8.5039,8.5231,8.4886,8.5116,748158.7075
2014-01-29 10:10:00,22.25,22.29,22.19,22.21,650748.3962936564,8.5078,8.5231,8.4848,8.4925,650748.3963
2014-01-29 10:20:00,22.21,22.22,22.18,22.2,605369.4464243288,8.4925,8.4963,8.481,8.4886,605369.4464
2014-01-29 10:30:00,22.2,22.24,22.18,22.18,768115.9420289855,8.4886,8.5039,8.481,8.481,768115.942
2014-01-29 10:40:00,22.18,22.18,22.12,22.14,1167498.2181040628,8.481,8.481,8.4581,8.4657,1167498.2181
2014-01-29 10:50:00,22.14,22.18,22.06,22.15,721311.475409836,8.4657,8.481,8.4351,8.4695,721311.4754
2014-01-29 11:00:00,22.16,22.2,22.15,22.19,462342.5991922072,8.4733,8.4886,8.4695,8.4848,462342.5992
2014-01-29 11:10:00,22.19,22.21,22.15,22.16,257305.7733428368,8.4848,8.4925,8.4695,8.4733,257305.7733
2014-01-29 11:20:00,22.16,22.18,22.11,22.12,370871.941078641,8.4733,8.481,8.4542,8.4581,370871.9411
2014-01-29 11:30:00,22.12,22.13,22.1,22.1,1006889.9976241388,8.4581,8.4619,8.4504,8.4504,1006889.9976
2014-01-29 11:40:00,22.1,22.1,22.0,22.03,1049180.3278688523,8.4504,8.4504,8.4122,8.4236,1049180.3279
2014-01-29 11:50:00,22.03,22.05,22.0,22.04,641007.365169874,8.4236,8.4313,8.4122,8.4275,641007.3652
2014-01-29 12:00:00,22.04,22.05,21.93,21.96,1143264.433357092,8.4275,8.4313,8.3854,8.3969,1143264.4334
2014-01-29 12:10:00,21.96,21.98,21.92,21.98,658351.1522927061,8.3969,8.4045,8.3816,8.4045,658351.1523
2014-01-29 12:20:00,21.98,22.03,21.98,22.02,684960.7982893799,8.4045,8.4236,8.4045,8.4198,684960.7983
2014-01-29 12:30:00,22.02,22.02,22.0,22.01,736279.4012829651,8.4198,8.4198,8.4122,8.416,736279.4013
2014-01-29 12:40:00,22.01,22.08,22.01,22.08,817296.269897838,8.416,8.4428,8.416,8.4428,817296.2699
2014-01-29 12:50:00,22.08,22.09,22.04,22.08,509859.8241862675,8.4428,8.4466,8.4275,8.4428,509859.8242
2014-01-29 13:00:00,22.07,22.09,22.02,22.03,570444.2860536944,8.4389,8.4466,8.4198,8.4236,570444.2861
2014-01-29 13:10:00,22.03,22.06,22.0,22.06,641957.7096697553,8.4236,8.4351,8.4122,8.4351,641957.7097
2014-01-29 13:20:00,22.06,22.09,22.06,22.08,824899.0258968876,8.4351,8.4466,8.4351,8.4428,824899.0259
2014-01-29 13:30:00,22.08,22.12,22.06,22.06,713471.1332858162,8.4428,8.4581,8.4351,8.4351,713471.1333
2014-01-29 13:40:00,22.06,22.09,22.05,22.09,412211.9268234736,8.4351,8.4466,8.4313,8.4466,412211.9268
2014-01-29 13:50:00,22.09,22.13,22.09,22.13,539558.0898075552,8.4466,8.4619,8.4466,8.4619,539558.0898
2014-01-29 14:00:00,22.13,22.21,22.03,22.08,1555001.187930625,8.4619,8.4925,8.4236,8.4428,1555001.1879
2014-01-29 14:10:00,22.08,22.11,21.98,21.98,1127583.749109052,8.4428,8.4542,8.4045,8.4045,1127583.7491
2014-01-29 14:20:00,21.98,22.06,21.95,22.04,1220717.5100974103,8.4045,8.4351,8.393,8.4275,1220717.5101
2014-01-29 14:30:00,22.04,22.11,22.0,22.08,897837.9662627702,8.4275,8.4542,8.4122,8.4428,897837.9663
2014-01-29 14:40:00,22.08,22.11,22.04,22.05,679021.1451651223,8.4428,8.4542,8.4275,8.4313,679021.1452
2014-01-29 14:50:00,22.05,22.08,21.98,21.98,727726.3007840342,8.4313,8.4428,8.4045,8.4045,727726.3008
2014-01-29 15:00:00,21.98,22.0,21.93,21.99,915419.3395105726,8.4045,8.4122,8.3854,8.4083,915419.3395
2014-01-29 15:10:00,21.99,21.99,21.91,21.93,1204324.0674744595,8.4083,8.4083,8.3778,8.3854,1204324.0675
2014-01-29 15:20:00,21.93,22.0,21.93,21.98,1004038.9641244952,8.3854,8.4122,8.3854,8.4045,1004038.9641
2014-01-29 15:30:00,21.97,21.99,21.95,21.99,1531717.747683535,8.4007,8.4083,8.393,8.4083,1531717.7477
2014-01-29 15:40:00,21.98,22.08,21.97,22.04,1654312.188168211,8.4045,8.4428,8.4007,8.4275,1654312.1882
2014-01-29 15:50:00,22.04,22.04,21.97,21.97,1793300.0712758375,8.4275,8.4275,8.4007,8.4007,1793300.0713
2014-01-30 09:30:00,22.14,22.27,22.07,22.08,2332620.5749584227,8.4657,8.5154,8.4389,8.4428,2332620.575
2014-01-30 09:40:00,22.08,22.21,22.08,22.18,1943692.0883820383,8.4428,8.4925,8.4428,8.481,1943692.0884
2014-01-30 09:50:00,22.18,22.18,22.09,22.09,1476122.594440485,8.481,8.481,8.4466,8.4466,1476122.5944
2014-01-30 10:00:00,22.09,22.2,22.08,22.12,1544072.226181991,8.4466,8.4886,8.4428,8.4581,1544072.2262
2014-01-30 10:10:00,22.12,22.2,22.1,22.16,1695414.587788073,8.4581,8.4886,8.4504,8.4733,1695414.5878
2014-01-30 10:20:00,22.16,22.19,22.08,22.08,1276787.8355904017,8.4733,8.4848,8.4428,8.4428,1276787.8356
2014-01-30 10:30:00,22.08,22.24,22.08,22.23,1038251.3661202186,8.4428,8.5039,8.4428,8.5001,1038251.3661
2014-01-30 10:40:00,22.23,22.23,22.16,22.16,1171537.1822285578,8.5001,8.5001,8.4733,8.4733,1171537.1822
2014-01-30 10:50:00,22.16,22.24,22.16,22.24,1155856.497980518,8.4733,8.5039,8.4733,8.5039,1155856.498
2014-01-30 11:00:00,22.24,22.24,22.21,22.22,885958.6600142552,8.5039,8.5039,8.4925,8.4963,885958.66
2014-01-30 11:10:00,22.22,22.27,22.22,22.25,973390.3540033264,8.4963,8.5154,8.4963,8.5078,973390.354
2014-01-30 11:20:00,22.25,22.29,22.24,22.29,1295081.9672131147,8.5078,8.5231,8.5039,8.5231,1295081.9672
2014-01-30 11:30:00,22.3,22.3,22.25,22.25,624851.5086718936,8.5269,8.5269,8.5078,8.5078,624851.5087
2014-01-30 11:40:00,22.25,22.29,22.25,22.27,937514.8491328108,8.5078,8.5231,8.5078,8.5154,937514.8491
2014-01-30 11:50:00,22.27,22.3,22.26,22.29,676407.697790449,8.5154,8.5269,8.5116,8.5231,676407.6978
2014-01-30 12:00:00,22.29,22.3,22.26,22.28,719410.7864100736,8.5231,8.5269,8.5116,8.5192,719410.7864
2014-01-30 12:10:00,22.27,22.32,22.27,22.31,630791.1617961511,8.5154,8.5345,8.5154,8.5307,630791.1618
2014-01-30 12:20:00,22.31,22.35,22.3,22.34,546923.2596816346,8.5307,8.546,8.5269,8.5422,546923.2597
2014-01-30 12:30:00,22.34,22.35,22.33,22.35,506058.4461867427,8.5422,8.546,8.5384,8.546,506058.4462
2014-01-30 12:40:00,22.35,22.4,22.35,22.35,655024.946543122,8.546,8.5651,8.546,8.546,655024.9465
2014-01-30 12:50:00,22.35,22.36,22.32,22.32,470182.9413162272,8.546,8.5498,8.5345,8.5345,470182.9413
2014-01-30 13:00:00,22.33,22.37,22.33,22.37,406272.273699216,8.5384,8.5536,8.5384,8.5536,406272.2737
2014-01-30 13:10:00,22.36,22.37,22.32,22.37,413162.27132335474,8.5498,8.5536,8.5345,8.5536,413162.2713
2014-01-30 13:20:00,22.37,22.38,22.34,22.35,402708.48182466143,8.5536,8.5575,8.5422,8.546,402708.4818
2014-01-30 13:30:00,22.35,22.36,22.31,22.31,448087.4316939891,8.546,8.5498,8.5307,8.5307,448087.4317
2014-01-30 13:40:00,22.31,22.38,22.31,22.37,437871.2283202661,8.5307,8.5575,8.5307,8.5536,437871.2283
2014-01-30 13:50:00,22.37,22.39,22.34,22.34,312663.3404609171,8.5536,8.5613,8.5422,8.5422,312663.3405
2014-01-30 14:00:00,22.34,22.35,22.3,22.32,810881.4445236399,8.5422,8.546,8.5269,8.5345,810881.4445
2014-01-30 14:10:00,22.32,22.35,22.3,22.35,641720.123544785,8.5345,8.546,8.5269,8.546,641720.1235
2014-01-30 14:20:00,22.35,22.45,22.35,22.44,765027.3224043716,8.546,8.5842,8.546,8.5804,765027.3224
2014-01-30 14:30:00,22.44,22.45,22.4,22.44,748158.7075314802,8.5804,8.5842,8.5651,8.5804,748158.7075
2014-01-30 14:40:00,22.44,22.44,22.39,22.4,555713.9463055357,8.5804,8.5804,8.5613,8.5651,555713.9463
2014-01-30 14:50:00,22.39,22.42,22.38,22.42,769779.0449037777,8.5613,8.5728,8.5575,8.5728,769779.0449
2014-01-30 15:00:00,22.43,22.44,22.4,22.4,529104.300308862,8.5766,8.5804,8.5651,8.5651,529104.3003
2014-01-30 15:10:00,22.4,22.44,22.4,22.44,519838.4414350202,8.5651,8.5804,8.5651,8.5804,519838.4414
2014-01-30 15:20:00,22.44,22.46,22.4,22.4,781420.7650273225,8.5804,8.5881,8.5651,8.5651,781420.765
2014-01-30 15:30:00,22.4,22.41,22.36,22.38,1063197.9092421003,8.5651,8.5689,8.5498,8.5575,1063197.9092
2014-01-30 15:40:00,22.38,22.38,22.35,22.35,1059871.703492516,8.5575,8.5575,8.546,8.546,1059871.7035
2014-01-30 15:50:00,22.35,22.4,22.35,22.38,2641957.709669756,8.546,8.5651,8.546,8.5575,2641957.7097
2014-01-31 09:30:00,22.14,22.38,22.01,22.3,2511760.51318603,8.4657,8.5575,8.416,8.5269,2511760.5132
2014-01-31 09:40:00,22.3,22.32,22.19,22.29,1314326.4433357092,8.5269,8.5345,8.4848,8.5231,1314326.4433
2014-01-31 09:50:00,22.29,22.31,22.23,22.27,979805.1793775244,8.5231,8.5307,8.5001,8.5154,979805.1794
2014-01-31 10:00:00,22.27,22.31,22.24,22.3,964362.0812544548,8.5154,8.5307,8.5039,8.5269,964362.0813
2014-01-31 10:10:00,22.3,22.36,22.3,22.35,587550.4870515562,8.5269,8.5498,8.5269,8.546,587550.4871
2014-01-31 10:20:00,22.34,22.36,22.3,22.31,589688.7621762889,8.5422,8.5498,8.5269,8.5307,589688.7622
2014-01-31 10:30:00,22.31,22.38,22.3,22.37,645996.6737942505,8.5307,8.5575,8.5269,8.5536,645996.6738
2014-01-31 10:40:00,22.37,22.39,22.31,22.38,536469.4701829413,8.5536,8.5613,8.5307,8.5575,536469.4702
2014-01-31 10:50:00,22.39,22.43,22.36,22.37,589926.3483012592,8.5613,8.5766,8.5498,8.5536,589926.3483
2014-01-31 11:00:00,22.37,22.45,22.35,22.43,541221.1926823474,8.5536,8.5842,8.546,8.5766,541221.1927
2014-01-31 11:10:00,22.43,22.44,22.38,22.39,329294.3692088382,8.5766,8.5804,8.5575,8.5613,329294.3692
2014-01-31 11:20:00,22.39,22.41,22.34,22.4,557614.6353052981,8.5613,8.5689,8.5422,8.5651,557614.6353
2014-01-31 11:30:00,22.39,22.41,22.36,22.37,360418.1515799477,8.5613,8.5689,8.5498,8.5536,360418.1516
2014-01-31 11:40:00,22.37,22.38,22.32,22.33,559990.4965550012,8.5536,8.5575,8.5345,8.5384,559990.4966
2014-01-31 11:50:00,22.32,22.4,22.32,22.4,357329.53195533383,8.5345,8.5651,8.5345,8.5651,357329.532
2014-01-31 12:00:00,22.4,22.54,22.4,22.54,980042.7655024946,8.5651,8.6186,8.5651,8.6186,980042.7655
2014-01-31 12:10:00,22.53,22.57,22.47,22.47,759800.4276550249,8.6148,8.6301,8.5919,8.5919,759800.4277
2014-01-31 12:20:00,22.47,22.53,22.47,22.51,597291.5181753386,8.5919,8.6148,8.5919,8.6072,597291.5182
2014-01-31 12:30:00,22.51,22.52,22.43,22.46,420527.4411974341,8.6072,8.611,8.5766,8.5881,420527.4412
2014-01-31 12:40:00,22.46,22.52,22.45,22.49,347113.32858161087,8.5881,8.611,8.5842,8.5995,347113.3286
2014-01-31 12:50:00,22.5,22.52,22.48,22.48,264195.77096697554,8.6034,8.611,8.5957,8.5957,264195.771
2014-01-31 13:00:00,22.48,22.49,22.4,22.43,390829.1755761464,8.5957,8.5995,8.5651,8.5766,390829.1756
2014-01-31 13:10:00,22.43,22.46,22.41,22.41,302684.7232121644,8.5766,8.5881,8.5689,8.5689,302684.7232
2014-01-31 13:20:00,22.41,22.48,22.41,22.45,370634.3549536707,8.5689,8.5957,8.5689,8.5842,370634.355
2014-01-31 13:30:00,22.45,22.49,22.45,22.48,389641.24495129485,8.5842,8.5995,8.5842,8.5957,389641.245
2014-01-31 13:40:00,22.48,22.54,22.47,22.54,406747.4459491566,8.5957,8.6186,8.5919,8.6186,406747.4459
2014-01-31 13:50:00,22.54,22.55,22.5,22.53,297220.2423378475,8.6186,8.6225,8.6034,8.6148,297220.2423
2014-01-31 14:00:00,22.53,22.55,22.51,22.52,488952.245188881,8.6148,8.6225,8.6072,8.611,488952.2452
2014-01-31 14:10:00,22.52,22.53,22.51,22.52,510810.1686861488,8.611,8.6148,8.6072,8.611,510810.1687
2014-01-31 14:20:00,22.52,22.53,22.49,22.49,654312.188168211,8.611,8.6148,8.5995,8.5995,654312.1882
2014-01-31 14:30:00,22.49,22.53,22.48,22.52,470658.11356616777,8.5995,8.6148,8.5957,8.611,470658.1136
2014-01-31 14:40:00,22.53,22.56,22.52,22.54,310762.6514611547,8.6148,8.6263,8.611,8.6186,310762.6515
2014-01-31 14:50:00,22.54,22.55,22.49,22.51,423140.8885721074,8.6186,8.6225,8.5995,8.6072,423140.8886
2014-01-31 15:00:00,22.51,22.51,22.43,22.44,586362.5564267047,8.6072,8.6072,8.5766,8.5804,586362.5564
2014-01-31 15:10:00,22.44,22.48,22.41,22.46,881919.69588976,8.5804,8.5957,8.5689,8.5881,881919.6959
2014-01-31 15:20:00,22.46,22.5,22.45,22.45,872178.6647659776,8.5881,8.6034,8.5842,8.5842,872178.6648
2014-01-31 15:30:00,22.45,22.48,22.42,22.42,773818.0090282728,8.5842,8.5957,8.5728,8.5728,773818.009
2014-01-31 15:40:00,22.42,22.45,22.41,22.43,1032786.8852459016,8.5728,8.5842,8.5689,8.5766,1032786.8852
2014-01-31 15:50:00,22.43,22.45,22.37,22.39,1399619.8622000476,8.5766,8.5842,8.5536,8.5613,1399619.8622
2014-02-03 09:30:00,22.36,22.45,22.31,22.41,1332858.1610833928,8.5498,8.5842,8.5307,8.5689,1332858.1611
2014-02-03 09:40:00,22.41,22.42,22.21,22.22,1208125.4454739843,8.5689,8.5728,8.4925,8.4963,1208125.4455
2014-02-03 09:50:00,22.22,22.32,22.22,22.3,892848.6576383939,8.4963,8.5345,8.4963,8.5269,892848.6576
2014-02-03 10:00:00,22.3,22.3,22.16,22.29,1187455.452601568,8.5269,8.5269,8.4733,8.5231,1187455.4526
2014-02-03 10:10:00,22.29,22.3,22.13,22.15,1251366.1202185792,8.5231,8.5269,8.4619,8.4695,1251366.1202
2014-02-03 10:20:00,22.14,22.19,22.11,22.17,706105.9634117368,8.4657,8.4848,8.4542,8.4772,706105.9634
2014-02-03 10:30:00,22.17,22.21,22.11,22.21,584224.281301972,8.4772,8.4925,8.4542,8.4925,584224.2813
2014-02-03 10:40:00,22.21,22.27,22.21,22.26,828700.4038964125,8.4925,8.5154,8.4925,8.5116,828700.4039
2014-02-03 10:50:00,22.26,22.26,22.21,22.22,828700.4038964125,8.5116,8.5116,8.4925,8.4963,828700.4039
2014-02-03 11:00:00,22.22,22.24,22.22,22.22,615110.4775481112,8.4963,8.5039,8.4963,8.4963,615110.4775
2014-02-03 11:10:00,22.23,22.23,22.13,22.15,860774.5307674032,8.5001,8.5001,8.4619,8.4695,860774.5308
2014-02-03 11:20:00,22.15,22.15,22.08,22.1,1026134.4737467332,8.4695,8.4695,8.4428,8.4504,1026134.4737
2014-02-03 11:30:00,22.09,22.11,22.06,22.08,796151.1047754812,8.4466,8.4542,8.4351,8.4428,796151.1048
2014-02-03 11:40:00,22.08,22.09,22.01,22.02,670705.6307911618,8.4428,8.4466,8.416,8.4198,670705.6308
2014-02-03 11:50:00,22.02,22.03,21.96,21.96,731765.2649085294,8.4198,8.4236,8.3969,8.3969,731765.2649
2014-02-03 12:00:00,21.96,22.02,21.95,22.01,766690.4252791638,8.3969,8.4198,8.393,8.416,766690.4253
2014-02-03 12:10:00,22.01,22.06,22.0,22.05,643620.8125445474,8.416,8.4351,8.4122,8.4313,643620.8125
2014-02-03 12:20:00,22.04,22.07,22.0,22.07,479923.97244000953,8.4275,8.4389,8.4122,8.4389,479923.9724
2014-02-03 12:30:00,22.07,22.11,22.05,22.06,433832.26419577096,8.4389,8.4542,8.4313,8.4351,433832.2642
2014-02-03 12:40:00,22.06,22.12,22.06,22.12,373485.3884533143,8.4351,8.4581,8.4351,8.4581,373485.3885
2014-02-03 12:50:00,22.12,22.18,22.12,22.14,707056.307911618,8.4581,8.481,8.4581,8.4657,707056.3079
2014-02-03 13:00:00,22.15,22.16,22.0,22.03,543359.4678070801,8.4695,8.4733,8.4122,8.4236,543359.4678
2014-02-03 13:10:00,22.03,22.05,21.99,22.04,509622.2380612972,8.4236,8.4313,8.4083,8.4275,509622.2381
2014-02-03 13:20:00,22.04,22.04,21.98,21.99,504157.7571869803,8.4275,8.4275,8.4045,8.4083,504157.7572
2014-02-03 13:30:00,21.99,22.03,21.97,21.98,417676.4076977905,8.4083,8.4236,8.4007,8.4045,417676.4077
2014-02-03 13:40:00,21.98,22.0,21.93,21.96,673319.0781658351,8.4045,8.4122,8.3854,8.3969,673319.0782
2014-02-03 13:50:00,21.96,21.99,21.94,21.96,758850.0831551438,8.3969,8.4083,8.3892,8.3969,758850.0832
2014-02-03 14:00:00,21.96,22.03,21.94,22.01,568068.4248039915,8.3969,8.4236,8.3892,8.416,568068.4248
2014-02-03 14:10:00,22.01,22.07,22.0,22.07,543597.0539320504,8.416,8.4389,8.4122,8.4389,543597.0539
2014-02-03 14:20:00,22.07,22.07,22.03,22.06,509384.6519363269,8.4389,8.4389,8.4236,8.4351,509384.6519
2014-02-03 14:30:00,22.06,22.06,22.03,22.03,632454.2646709433,8.4351,8.4351,8.4236,8.4236,632454.2647
2014-02-03 14:40:00,22.03,22.08,22.03,22.08,632216.6785459729,8.4236,8.4428,8.4236,8.4428,632216.6785
2014-02-03 14:50:00,22.08,22.09,22.05,22.05,790449.0377761939,8.4428,8.4466,8.4313,8.4313,790449.0378
2014-02-03 15:00:00,22.05,22.06,22.04,22.06,526490.8529341887,8.4313,8.4351,8.4275,8.4351,526490.8529
2014-02-03 15:10:00,22.06,22.11,22.02,22.09,886196.2461392254,8.4351,8.4542,8.4198,8.4466,886196.2461
2014-02-03 15:20:00,22.1,22.12,22.05,22.11,827750.0593965313,8.4504,8.4581,8.4313,8.4542,827750.0594
2014-02-03 15:30:00,22.11,22.14,22.09,22.14,1107388.9284865763,8.4542,8.4657,8.4466,8.4657,1107388.9285
2014-02-03 15:40:00,22.14,22.14,22.05,22.06,1265858.8738417677,8.4657,8.4657,8.4313,8.4351,1265858.8738
2014-02-03 15:50:00,22.06,22.09,22.03,22.05,2183654.074602044,8.4351,8.4466,8.4236,8.4313,2183654.0746
2014-02-04 09:30:00,22.12,22.2,22.09,22.19,1307674.031836541,8.4581,8.4886,8.4466,8.4848,1307674.0318
2014-02-04 09:40:00,22.19,22.23,22.16,22.23,1025184.129246852,8.4848,8.5001,8.4733,8.5001,1025184.1292
2014-02-04 09:50:00,22.23,22.31,22.21,22.28,782846.2817771442,8.5001,8.5307,8.4925,8.5192,782846.2818
2014-02-04 10:00:00,22.28,22.28,22.22,22.24,1013304.8229983367,8.5192,8.5192,8.4963,8.5039,1013304.823
2014-02-04 10:10:00,22.25,22.3,22.24,22.29,651936.3269185079,8.5078,8.5269,8.5039,8.5231,651936.3269
2014-02-04 10:20:00,22.29,22.3,22.27,22.3,655737.7049180327,8.5231,8.5269,8.5154,8.5269,655737.7049
2014-02-04 10:30:00,22.3,22.35,22.28,22.3,634354.9536707057,8.5269,8.546,8.5192,8.5269,634354.9537
2014-02-04 10:40:00,22.3,22.31,22.27,22.3,487526.7284390592,8.5269,8.5307,8.5154,8.5269,487526.7284
2014-02-04 10:50:00,22.3,22.3,22.27,22.28,927061.0596341174,8.5269,8.5269,8.5154,8.5192,927061.0596
2014-02-04 11:00:00,22.28,22.32,22.27,22.29,791874.5545260157,8.5192,8.5345,8.5154,8.5231,791874.5545
2014-02-04 11:10:00,22.29,22.31,22.28,22.29,937990.0213827512,8.5231,8.5307,8.5192,8.5231,937990.0214
2014-02-04 11:20:00,22.29,22.33,22.28,22.3,564742.2190544072,8.5231,8.5384,8.5192,8.5269,564742.2191
2014-02-04 11:30:00,22.3,22.35,22.29,22.35,482299.8336897125,8.5269,8.546,8.5231,8.546,482299.8337
2014-02-04 11:40:00,22.36,22.37,22.31,22.35,394155.3813257306,8.5498,8.5536,8.5307,8.546,394155.3813
2014-02-04 11:50:00,22.34,22.34,22.31,22.33,242813.0197196484,8.5422,8.5422,8.5307,8.5384,242813.0197
2014-02-04 12:00:00,22.33,22.35,22.31,22.31,345925.3979567593,8.5384,8.546,8.5307,8.5307,345925.398
2014-02-04 12:10:00,22.31,22.33,22.31,22.32,380375.3860774531,8.5307,8.5384,8.5307,8.5345,380375.3861
2014-02-04 12:20:00,22.32,22.34,22.3,22.32,286291.2805892136,8.5345,8.5422,8.5269,8.5345,286291.2806
2014-02-04 12:30:00,22.32,22.34,22.31,22.31,293181.2782133524,8.5345,8.5422,8.5307,8.5307,293181.2782
2014-02-04 12:40:00,22.31,22.34,22.3,22.31,254929.91209313367,8.5307,8.5422,8.5269,8.5307,254929.9121
2014-02-04 12:50:00,22.31,22.33,22.3,22.32,357091.9458303635,8.5307,8.5384,8.5269,8.5345,357091.9458
2014-02-04 13:00:00,22.32,22.35,22.32,22.32,309574.72083630314,8.5345,8.546,8.5345,8.5345,309574.7208
2014-02-04 13:10:00,22.32,22.32,22.3,22.32,373960.56070325495,8.5345,8.5345,8.5269,8.5345,373960.5607
2014-02-04 13:20:00,22.32,22.32,22.3,22.32,265146.11546685675,8.5345,8.5345,8.5269,8.5345,265146.1155
2014-02-04 13:30:00,22.32,22.32,22.3,22.32,345450.22570681875,8.5345,8.5345,8.5269,8.5345,345450.2257
2014-02-04 13:40:00,22.32,22.32,22.3,22.3,314088.8572107389,8.5345,8.5345,8.5269,8.5269,314088.8572
2014-02-04 13:50:00,22.3,22.31,22.3,22.3,625326.6809218342,8.5269,8.5307,8.5269,8.5269,625326.6809
2014-02-04 14:00:00,22.3,22.32,22.3,22.31,574958.4224281302,8.5269,8.5345,8.5269,8.5307,574958.4224
2014-02-04 14:10:00,22.3,22.32,22.3,22.3,461154.66856735566,8.5269,8.5345,8.5269,8.5269,461154.6686
2014-02-04 14:20:00,22.3,22.33,22.3,22.31,304110.23996198626,8.5269,8.5384,8.5269,8.5307,304110.24
2014-02-04 14:30:00,22.31,22.32,22.3,22.31,406272.273699216,8.5307,8.5345,8.5269,8.5307,406272.2737
2014-02-04 14:40:00,22.31,22.33,22.3,22.31,470182.9413162272,8.5307,8.5384,8.5269,8.5307,470182.9413
2014-02-04 14:50:00,22.31,22.32,22.3,22.31,244238.5364694702,8.5307,8.5345,8.5269,8.5307,244238.5365
2014-02-04 15:00:00,22.31,22.33,22.3,22.31,532668.0921834165,8.5307,8.5384,8.5269,8.5307,532668.0922
2014-02-04 15:10:00,22.31,22.32,22.3,22.31,771679.7339035401,8.5307,8.5345,8.5269,8.5307,771679.7339
2014-02-04 15:20:00,22.31,22.31,22.24,22.24,968163.4592539796,8.5307,8.5307,8.5039,8.5039,968163.4593
2014-02-04 15:30:00,22.24,22.32,22.23,22.31,1264908.5293418863,8.5039,8.5345,8.5001,8.5307,1264908.5293
2014-02-04 15:40:00,22.31,22.34,22.3,22.31,838441.4350201949,8.5307,8.5422,8.5269,8.5307,838441.435
2014-02-04 15:50:00,22.31,22.33,22.26,22.27,1558327.393680209,8.5307,8.5384,8.5116,8.5154,1558327.3937
2014-02-05 09:30:00,22.01,22.26,21.9,22.24,1419101.9244476124,8.416,8.5116,8.3739,8.5039,1419101.9244
2014-02-05 09:40:00,22.24,22.27,22.21,22.24,818959.3727726301,8.5039,8.5154,8.4925,8.5039,818959.3728
2014-02-05 09:50:00,22.24,22.27,22.18,22.25,533856.022808268,8.5039,8.5154,8.481,8.5078,533856.0228
2014-02-05 10:00:00,22.24,22.39,22.24,22.26,886433.8322641958,8.5039,8.5613,8.5039,8.5116,886433.8323
2014-02-05 10:10:00,22.26,22.3,22.26,22.28,833214.5402708482,8.5116,8.5269,8.5116,8.5192,833214.5403
2014-02-05 10:20:00,22.28,22.29,22.19,22.27,1332620.5749584225,8.5192,8.5231,8.4848,8.5154,1332620.575
2014-02-05 10:30:00,22.27,22.27,22.18,22.22,859349.0140175814,8.5154,8.5154,8.481,8.4963,859349.014
2014-02-05 10:40:00,22.22,22.23,22.14,22.14,766690.4252791638,8.4963,8.5001,8.4657,8.4657,766690.4253
2014-02-05 10:50:00,22.14,22.19,22.14,22.18,830125.9206462343,8.4657,8.4848,8.4657,8.481,830125.9206
2014-02-05 11:00:00,22.18,22.19,22.15,22.16,625801.8531717748,8.481,8.4848,8.4695,8.4733,625801.8532
2014-02-05 11:10:00,22.16,22.2,22.16,22.19,830363.5067712045,8.4733,8.4886,8.4733,8.4848,830363.5068
2014-02-05 11:20:00,22.19,22.27,22.17,22.27,852696.602518413,8.4848,8.5154,8.4772,8.5154,852696.6025
2014-02-05 11:30:00,22.27,22.28,22.19,22.21,481111.903064861,8.5154,8.5192,8.4848,8.4925,481111.9031
2014-02-05 11:40:00,22.21,22.29,22.21,22.27,403421.2401995724,8.4925,8.5231,8.4925,8.5154,403421.2402
2014-02-05 11:50:00,22.27,22.28,22.24,22.27,403421.2401995724,8.5154,8.5192,8.5039,8.5154,403421.2402
2014-02-05 12:00:00,22.27,22.29,22.26,22.28,404371.5846994536,8.5154,8.5231,8.5116,8.5192,404371.5847
2014-02-05 12:10:00,22.28,22.29,22.26,22.29,339510.5725825612,8.5192,8.5231,8.5116,8.5231,339510.5726
2014-02-05 12:20:00,22.29,22.37,22.28,22.35,522689.4749346639,8.5231,8.5536,8.5192,8.546,522689.4749
2014-02-05 12:30:00,22.35,22.38,22.34,22.37,371109.5272036113,8.546,8.5575,8.5422,8.5536,371109.5272
2014-02-05 12:40:00,22.37,22.42,22.37,22.41,429080.5416963649,8.5536,8.5728,8.5536,8.5689,429080.5417
2014-02-05 12:50:00,22.4,22.48,22.39,22.46,567593.2525540509,8.5651,8.5957,8.5613,8.5881,567593.2526
2014-02-05 13:00:00,22.46,22.54,22.46,22.51,713946.3055357568,8.5881,8.6186,8.5881,8.6072,713946.3055
2014-02-05 13:10:00,22.51,22.59,22.48,22.59,984081.7296269898,8.6072,8.6378,8.5957,8.6378,984081.7296
2014-02-05 13:20:00,22.59,22.64,22.57,22.61,2002851.033499644,8.6378,8.6569,8.6301,8.6454,2002851.0335
2014-02-05 13:30:00,22.61,22.61,22.56,22.58,713233.5471608458,8.6454,8.6454,8.6263,8.6339,713233.5472
2014-02-05 13:40:00,22.58,22.64,22.57,22.62,703967.688287004,8.6339,8.6569,8.6301,8.6492,703967.6883
2014-02-05 13:50:00,22.62,22.67,22.62,22.66,672606.3197909242,8.6492,8.6684,8.6492,8.6645,672606.3198
2014-02-05 14:00:00,22.66,22.67,22.63,22.65,1202423.378474697,8.6645,8.6684,8.6531,8.6607,1202423.3785
2014-02-05 14:10:00,22.65,22.66,22.64,22.66,593965.3124257544,8.6607,8.6645,8.6569,8.6645,593965.3124
2014-02-05 14:20:00,22.65,22.67,22.64,22.66,658113.5661677358,8.6607,8.6684,8.6569,8.6645,658113.5662
2014-02-05 14:30:00,22.66,22.66,22.64,22.65,961986.2200047516,8.6645,8.6645,8.6569,8.6607,961986.22
2014-02-05 14:40:00,22.65,22.66,22.62,22.64,818246.6143977192,8.6607,8.6645,8.6492,8.6569,818246.6144
2014-02-05 14:50:00,22.64,22.67,22.59,22.59,1142314.0888572107,8.6569,8.6684,8.6378,8.6378,1142314.0889
2014-02-05 15:00:00,22.59,22.67,22.59,22.67,873604.1815157995,8.6378,8.6684,8.6378,8.6684,873604.1815
2014-02-05 15:10:00,22.67,22.67,22.64,22.66,878593.4901401758,8.6684,8.6684,8.6569,8.6645,878593.4901
2014-02-05 15:20:00,22.66,22.75,22.66,22.74,1833452.1263958183,8.6645,8.6989,8.6645,8.6951,1833452.1264
2014-02-05 15:30:00,22.74,22.74,22.62,22.64,1350677.1204561654,8.6951,8.6951,8.6492,8.6569,1350677.1205
2014-02-05 15:40:00,22.64,22.73,22.64,22.69,1633167.0230458542,8.6569,8.6913,8.6569,8.676,1633167.023
2014-02-05 15:50:00,22.69,22.69,22.53,22.53,3245426.4670943217,8.676,8.676,8.6148,8.6148,3245426.4671
2014-02-06 09:30:00,22.61,22.7,22.53,22.69,1133523.4022333096,8.6454,8.6798,8.6148,8.676,1133523.4022
2014-02-06 09:40:00,22.69,22.73,22.69,22.73,916132.0978854836,8.676,8.6913,8.676,8.6913,916132.0979
2014-02-06 09:50:00,22.73,22.73,22.66,22.67,899738.6552625326,8.6913,8.6913,8.6645,8.6684,899738.6553
2014-02-06 10:00:00,22.67,22.77,22.67,22.72,816821.0976478974,8.6684,8.7066,8.6684,8.6875,816821.0976
2014-02-06 10:10:00,22.72,22.75,22.7,22.73,747445.9491565693,8.6875,8.6989,8.6798,8.6913,747445.9492
2014-02-06 10:20:00,22.73,22.73,22.69,22.72,972202.4233784748,8.6913,8.6913,8.676,8.6875,972202.4234
2014-02-06 10:30:00,22.72,22.73,22.67,22.72,684485.6260394393,8.6875,8.6913,8.6684,8.6875,684485.626
2014-02-06 10:40:00,22.72,22.74,22.72,22.72,584224.281301972,8.6875,8.6951,8.6875,8.6875,584224.2813
2014-02-06 10:50:00,22.72,22.75,22.71,22.72,682109.7647897362,8.6875,8.6989,8.6837,8.6875,682109.7648
2014-02-06 11:00:00,22.72,22.75,22.72,22.73,412211.9268234736,8.6875,8.6989,8.6875,8.6913,412211.9268
2014-02-06 11:10:00,22.72,22.74,22.71,22.72,505820.8600617724,8.6875,8.6951,8.6837,8.6875,505820.8601
2014-02-06 11:20:00,22.72,22.75,22.72,22.73,594915.6569256355,8.6875,8.6989,8.6875,8.6913,594915.6569
2014-02-06 11:30:00,22.73,22.76,22.71,22.71,484200.5226894749,8.6913,8.7028,8.6837,8.6837,484200.5227
2014-02-06 11:40:00,22.71,22.75,22.71,22.75,632929.4369208838,8.6837,8.6989,8.6837,8.6989,632929.4369
2014-02-06 11:50:00,22.75,22.78,22.73,22.78,742219.0544072227,8.6989,8.7104,8.6913,8.7104,742219.0544
2014-02-06 12:00:00,22.78,22.85,22.78,22.83,684960.7982893799,8.7104,8.7372,8.7104,8.7295,684960.7983
2014-02-06 12:10:00,22.83,22.86,22.82,22.85,675457.3532905679,8.7295,8.741,8.7257,8.7372,675457.3533
2014-02-06 12:20:00,22.85,22.89,22.85,22.85,697790.4490377762,8.7372,8.7525,8.7372,8.7372,697790.449
2014-02-06 12:30:00,22.85,22.89,22.85,22.89,382751.2473271561,8.7372,8.7525,8.7372,8.7525,382751.2473
2014-02-06 12:40:00,22.89,22.95,22.88,22.89,827274.8871465906,8.7525,8.7754,8.7487,8.7525,827274.8871
2014-02-06 12:50:00,22.89,22.91,22.88,22.9,493228.7954383464,8.7525,8.7601,8.7487,8.7563,493228.7954
2014-02-06 13:00:00,22.9,22.92,22.9,22.91,465193.6326918508,8.7563,8.7639,8.7563,8.7601,465193.6327
2014-02-06 13:10:00,22.91,22.93,22.9,22.9,444048.467569494,8.7601,8.7678,8.7563,8.7563,444048.4676
2014-02-06 13:20:00,22.9,22.91,22.87,22.88,342599.19220717513,8.7563,8.7601,8.7448,8.7487,342599.1922
2014-02-06 13:30:00,22.88,22.9,22.88,22.88,294606.7949631741,8.7487,8.7563,8.7487,8.7487,294606.795
2014-02-06 13:40:00,22.88,22.9,22.88,22.89,335471.60845806607,8.7487,8.7563,8.7487,8.7525,335471.6085
2014-02-06 13:50:00,22.89,22.92,22.88,22.88,471133.28581610834,8.7525,8.7639,8.7487,8.7487,471133.2858
2014-02-06 14:00:00,22.88,22.9,22.88,22.89,351865.0510810169,8.7487,8.7563,8.7487,8.7525,351865.0511
2014-02-06 14:10:00,22.89,22.89,22.86,22.88,603706.3435495368,8.7525,8.7525,8.741,8.7487,603706.3435
2014-02-06 14:20:00,22.88,22.92,22.88,22.92,767165.5975291043,8.7487,8.7639,8.7487,8.7639,767165.5975
2014-02-06 14:30:00,22.92,22.92,22.88,22.91,376811.59420289856,8.7639,8.7639,8.7487,8.7601,376811.5942
2014-02-06 14:40:00,22.91,22.91,22.88,22.89,455927.77381800907,8.7601,8.7601,8.7487,8.7525,455927.7738
2014-02-06 14:50:00,22.89,22.93,22.89,22.92,564029.4606794963,8.7525,8.7678,8.7525,8.7639,564029.4607
2014-02-06 15:00:00,22.92,22.93,22.91,22.92,681397.0064148254,8.7639,8.7678,8.7601,8.7639,681397.0064
2014-02-06 15:10:00,22.92,22.94,22.9,22.9,839154.1933951058,8.7639,8.7716,8.7563,8.7563,839154.1934
2014-02-06 15:20:00,22.91,22.92,22.89,22.9,891185.5547636019,8.7601,8.7639,8.7525,8.7563,891185.5548
2014-02-06 15:30:00,22.9,22.91,22.86,22.89,838441.4350201949,8.7563,8.7601,8.741,8.7525,838441.435
2014-02-06 15:40:00,22.9,22.94,22.89,22.9,969826.5621287716,8.7563,8.7716,8.7525,8.7563,969826.5621
2014-02-06 15:50:00,22.9,22.91,22.87,22.88,1662152.530292231,8.7563,8.7601,8.7448,8.7487,1662152.5303
2014-02-07 09:30:00,22.92,22.97,22.83,22.83,1342836.7783321454,8.7639,8.7831,8.7295,8.7295,1342836.7783
2014-02-07 09:40:00,22.83,22.96,22.83,22.9,801615.585649798,8.7295,8.7792,8.7295,8.7563,801615.5856
2014-02-07 09:50:00,22.9,22.9,22.74,22.77,777619.3870277976,8.7563,8.7563,8.6951,8.7066,777619.387
2014-02-07 10:00:00,22.78,22.83,22.75,22.8,509859.8241862675,8.7104,8.7295,8.6989,8.7181,509859.8242
2014-02-07 10:10:00,22.79,22.79,22.68,22.7,626989.7837966263,8.7142,8.7142,8.6722,8.6798,626989.7838
2014-02-07 10:20:00,22.7,22.73,22.66,22.69,1162271.3233547162,8.6798,8.6913,8.6645,8.676,1162271.3234
2014-02-07 10:30:00,22.68,22.81,22.67,22.81,1034925.1603706344,8.6722,8.7219,8.6684,8.7219,1034925.1604
2014-02-07 10:40:00,22.81,22.83,22.74,22.8,501781.8959372773,8.7219,8.7295,8.6951,8.7181,501781.8959
2014-02-07 10:50:00,22.8,22.85,22.79,22.84,547636.0180565455,8.7181,8.7372,8.7142,8.7334,547636.0181
2014-02-07 11:00:00,22.84,22.88,22.82,22.87,430981.23069612734,8.7334,8.7487,8.7257,8.7448,430981.2307
2014-02-07 11:10:00,22.87,22.9,22.87,22.89,495604.65668804944,8.7448,8.7563,8.7448,8.7525,495604.6567
2014-02-07 11:20:00,22.89,22.96,22.88,22.95,439059.1589451176,8.7525,8.7792,8.7487,8.7754,439059.1589
2014-02-07 11:30:00,22.95,23.0,22.94,22.94,548823.948681397,8.7754,8.7945,8.7716,8.7716,548823.9487
2014-02-07 11:40:00,22.94,23.01,22.94,23.01,393680.20907579,8.7716,8.7984,8.7716,8.7984,393680.2091
2014-02-07 11:50:00,23.01,23.04,23.0,23.04,340223.3309574721,8.7984,8.8098,8.7945,8.8098,340223.331
2014-02-07 12:00:00,23.04,23.04,22.97,22.98,358279.87645521504,8.8098,8.8098,8.7831,8.7869,358279.8765
2014-02-07 12:10:00,22.98,22.99,22.94,22.95,358042.2903302447,8.7869,8.7907,8.7716,8.7754,358042.2903
2014-02-07 12:20:00,22.95,22.95,22.94,22.95,285578.5222143027,8.7754,8.7754,8.7716,8.7754,285578.5222
2014-02-07 12:30:00,22.95,22.97,22.92,22.92,382513.6612021858,8.7754,8.7831,8.7639,8.7639,382513.6612
2014-02-07 12:40:00,22.92,22.94,22.92,22.93,238536.46947018296,8.7639,8.7716,8.7639,8.7678,238536.4695
2014-02-07 12:50:00,22.94,22.96,22.93,22.95,238536.46947018296,8.7716,8.7792,8.7678,8.7754,238536.4695
2014-02-07 13:00:00,22.96,22.96,22.95,22.95,255642.67046804467,8.7792,8.7792,8.7754,8.7754,255642.6705
2014-02-07 13:10:00,22.96,22.97,22.94,22.95,278926.11071513424,8.7792,8.7831,8.7716,8.7754,278926.1107
2014-02-07 13:20:00,22.94,22.99,22.9,22.91,483725.3504395344,8.7716,8.7907,8.7563,8.7601,483725.3504
2014-02-07 13:30:00,22.91,22.94,22.9,22.94,205749.5842242813,8.7601,8.7716,8.7563,8.7716,205749.5842
2014-02-07 13:40:00,22.94,22.97,22.94,22.95,427892.61107151344,8.7716,8.7831,8.7716,8.7754,427892.6111
2014-02-07 13:50:00,22.95,22.96,22.91,22.93,372297.4578284628,8.7754,8.7792,8.7601,8.7678,372297.4578
2014-02-07 14:00:00,22.94,22.98,22.93,22.96,369921.5965787598,8.7716,8.7869,8.7678,8.7792,369921.5966
2014-02-07 14:10:00,22.96,22.98,22.93,22.96,305773.3428367783,8.7792,8.7869,8.7678,8.7792,305773.3428
2014-02-07 14:20:00,22.96,23.0,22.96,23.0,321929.19933475886,8.7792,8.7945,8.7792,8.7945,321929.1993
2014-02-07 14:30:00,22.99,23.0,22.96,22.96,278688.524590164,8.7907,8.7945,8.7792,8.7792,278688.5246
2014-02-07 14:40:00,22.96,22.99,22.95,22.97,289142.3140888572,8.7792,8.7907,8.7754,8.7831,289142.3141
2014-02-07 14:50:00,22.97,22.97,22.94,22.96,273461.6298408173,8.7831,8.7831,8.7716,8.7792,273461.6298
2014-02-07 15:00:00,22.96,23.01,22.96,22.99,306248.5150867189,8.7792,8.7984,8.7792,8.7907,306248.5151
2014-02-07 15:10:00,22.99,23.01,22.96,22.98,416488.4770729389,8.7907,8.7984,8.7792,8.7869,416488.4771
2014-02-07 15:20:00,22.98,22.98,22.95,22.95,476360.180565455,8.7869,8.7869,8.7754,8.7754,476360.1806
2014-02-07 15:30:00,22.96,22.97,22.94,22.95,765502.4946543123,8.7792,8.7831,8.7716,8.7754,765502.4947
2014-02-07 15:40:00,22.95,22.97,22.94,22.95,1004038.9641244952,8.7754,8.7831,8.7716,8.7754,1004038.9641
2014-02-07 15:50:00,22.95,22.99,22.94,22.98,1873366.5953908293,8.7754,8.7907,8.7716,8.7869,1873366.5954
2014-02-10 09:30:00,22.93,22.93,22.62,22.8,1778807.317652649,8.7678,8.7678,8.6492,8.7181,1778807.3177
2014-02-10 09:40:00,22.8,22.8,22.72,22.77,904965.5500118792,8.7181,8.7181,8.6875,8.7066,904965.55
2014-02-10 09:50:00,22.77,22.77,22.68,22.71,834402.4708956997,8.7066,8.7066,8.6722,8.6837,834402.4709
2014-02-10 10:00:00,22.72,22.8,22.69,22.76,1023758.6124970302,8.6875,8.7181,8.676,8.7028,1023758.6125
2014-02-10 10:10:00,22.76,22.77,22.66,22.67,598479.4488001901,8.7028,8.7066,8.6645,8.6684,598479.4488
2014-02-10 10:20:00,22.68,22.69,22.67,22.69,326918.5079591352,8.6722,8.676,8.6684,8.676,326918.508
2014-02-10 10:30:00,22.69,22.69,22.58,22.58,971252.0788785936,8.676,8.676,8.6339,8.6339,971252.0789
2014-02-10 10:40:00,22.58,22.59,22.5,22.51,1300784.034212402,8.6339,8.6378,8.6034,8.6072,1300784.0342
2014-02-10 10:50:00,22.51,22.56,22.49,22.55,864338.3226419578,8.6072,8.6263,8.5995,8.6225,864338.3226
2014-02-10 11:00:00,22.55,22.61,22.54,22.61,415062.9603231172,8.6225,8.6454,8.6186,8.6454,415062.9603
2014-02-10 11:10:00,22.6,22.63,22.6,22.63,289617.48633879784,8.6416,8.6531,8.6416,8.6531,289617.4863
2014-02-10 11:20:00,22.62,22.67,22.62,22.66,377286.7664528392,8.6492,8.6684,8.6492,8.6645,377286.7665
2014-02-10 11:30:00,22.66,22.67,22.61,22.62,544072.2261819909,8.6645,8.6684,8.6454,8.6492,544072.2262
2014-02-10 11:40:00,22.62,22.67,22.62,22.66,244000.9503444999,8.6492,8.6684,8.6492,8.6645,244000.9503
2014-02-10 11:50:00,22.66,22.67,22.62,22.66,573295.3195533381,8.6645,8.6684,8.6492,8.6645,573295.3196
2014-02-10 12:00:00,22.66,22.68,22.62,22.64,400332.6205749585,8.6645,8.6722,8.6492,8.6569,400332.6206
2014-02-10 12:10:00,22.64,22.66,22.61,22.65,287716.79733903543,8.6569,8.6645,8.6454,8.6607,287716.7973
2014-02-10 12:20:00,22.65,22.67,22.64,22.64,278450.9384651936,8.6607,8.6684,8.6569,8.6569,278450.9385
2014-02-10 12:30:00,22.64,22.67,22.64,22.64,205987.1703492516,8.6569,8.6684,8.6569,8.6569,205987.1703
2014-02-10 12:40:00,22.64,22.64,22.59,22.6,363031.59895462106,8.6569,8.6569,8.6378,8.6416,363031.599
2014-02-10 12:50:00,22.6,22.62,22.6,22.62,215490.61534806367,8.6416,8.6492,8.6416,8.6492,215490.6153
2014-02-10 13:00:00,22.62,22.62,22.61,22.61,207412.68709907343,8.6492,8.6492,8.6454,8.6454,207412.6871
2014-02-10 13:10:00,22.61,22.61,22.55,22.58,308386.79021145165,8.6454,8.6454,8.6225,8.6339,308386.7902
2014-02-10 13:20:00,22.58,22.62,22.56,22.62,219291.9933475885,8.6339,8.6492,8.6263,8.6492,219291.9933
2014-02-10 13:30:00,22.61,22.64,22.61,22.64,200522.68947493468,8.6454,8.6569,8.6454,8.6569,200522.6895
2014-02-10 13:40:00,22.64,22.64,22.61,22.62,183654.07460204329,8.6569,8.6569,8.6454,8.6492,183654.0746
2014-02-10 13:50:00,22.62,22.63,22.59,22.59,364457.1157044429,8.6492,8.6531,8.6378,8.6378,364457.1157
2014-02-10 14:00:00,22.59,22.61,22.59,22.61,260156.8068424804,8.6378,8.6454,8.6378,8.6454,260156.8068
2014-02-10 14:10:00,22.61,22.62,22.61,22.61,260394.3929674507,8.6454,8.6492,8.6454,8.6454,260394.393
2014-02-10 14:20:00,22.61,22.61,22.59,22.59,318365.4074602043,8.6454,8.6454,8.6378,8.6378,318365.4075
2014-02-10 14:30:00,22.6,22.64,22.6,22.63,506296.032311713,8.6416,8.6569,8.6416,8.6531,506296.0323
2014-02-10 14:40:00,22.63,22.64,22.62,22.64,225706.8187217867,8.6531,8.6569,8.6492,8.6569,225706.8187
2014-02-10 14:50:00,22.64,22.67,22.63,22.66,289617.48633879784,8.6569,8.6684,8.6531,8.6645,289617.4863
2014-02-10 15:00:00,22.66,22.67,22.64,22.65,224518.8880969352,8.6645,8.6684,8.6569,8.6607,224518.8881
2014-02-10 15:10:00,22.66,22.66,22.63,22.64,277500.5939653124,8.6645,8.6645,8.6531,8.6569,277500.594
2014-02-10 15:20:00,22.64,22.64,22.62,22.63,476360.180565455,8.6569,8.6569,8.6492,8.6531,476360.1806
2014-02-10 15:30:00,22.63,22.64,22.62,22.64,597766.6904252792,8.6531,8.6569,8.6492,8.6569,597766.6904
2014-02-10 15:40:00,22.64,22.64,22.6,22.63,850083.1551437397,8.6569,8.6569,8.6416,8.6531,850083.1551
2014-02-10 15:50:00,22.63,22.64,22.61,22.63,1752910.4300308863,8.6531,8.6569,8.6454,8.6531,1752910.43
2014-02-11 09:30:00,22.72,22.75,22.5,22.62,1135186.5051081018,8.6875,8.6989,8.6034,8.6492,1135186.5051
2014-02-11 09:40:00,22.62,22.66,22.58,22.63,543359.4678070801,8.6492,8.6645,8.6339,8.6531,543359.4678
2014-02-11 09:50:00,22.62,22.67,22.59,22.65,466619.1494416726,8.6492,8.6684,8.6378,8.6607,466619.1494
2014-02-11 10:00:00,22.64,22.67,22.57,22.58,519838.4414350202,8.6569,8.6684,8.6301,8.6339,519838.4414
2014-02-11 10:10:00,22.58,22.61,22.53,22.54,548111.1903064861,8.6339,8.6454,8.6148,8.6186,548111.1903
2014-02-11 10:20:00,22.54,22.61,22.53,22.61,385364.6947018294,8.6186,8.6454,8.6148,8.6454,385364.6947
2014-02-11 10:30:00,22.61,22.67,22.61,22.67,430981.23069612734,8.6454,8.6684,8.6454,8.6684,430981.2307
2014-02-11 10:40:00,22.67,22.68,22.6,22.6,388453.31432644336,8.6684,8.6722,8.6416,8.6416,388453.3143
2014-02-11 10:50:00,22.61,22.63,22.6,22.6,489427.4174388216,8.6454,8.6531,8.6416,8.6416,489427.4174
2014-02-11 11:00:00,22.6,22.63,22.57,22.58,502494.65431218816,8.6416,8.6531,8.6301,8.6339,502494.6543
2014-02-11 11:10:00,22.58,22.59,22.5,22.55,717747.6835352816,8.6339,8.6378,8.6034,8.6225,717747.6835
2014-02-11 11:20:00,22.55,22.62,22.55,22.61,456878.1183178903,8.6225,8.6492,8.6225,8.6454,456878.1183
2014-02-11 11:30:00,22.61,22.63,22.54,22.57,348301.2592064624,8.6454,8.6531,8.6186,8.6301,348301.2592
2014-02-11 11:40:00,22.57,22.6,22.54,22.56,248277.5005939653,8.6301,8.6416,8.6186,8.6263,248277.5006
2014-02-11 11:50:00,22.56,22.61,22.56,22.61,313138.51271085767,8.6263,8.6454,8.6263,8.6454,313138.5127
2014-02-11 12:00:00,22.6,22.61,22.55,22.56,267284.39059158944,8.6416,8.6454,8.6225,8.6263,267284.3906
2014-02-11 12:10:00,22.56,22.56,22.54,22.56,262057.4958422428,8.6263,8.6263,8.6186,8.6263,262057.4958
2014-02-11 12:20:00,22.56,22.57,22.56,22.56,227132.33547160847,8.6263,8.6301,8.6263,8.6263,227132.3355
2014-02-11 12:30:00,22.56,22.61,22.56,22.59,354478.4984556902,8.6263,8.6454,8.6263,8.6378,354478.4985
2014-02-11 12:40:00,22.59,22.6,22.57,22.59,218341.64884770729,8.6378,8.6416,8.6301,8.6378,218341.6488
2014-02-11 12:50:00,22.59,22.59,22.57,22.59,236398.19434545023,8.6378,8.6378,8.6301,8.6378,236398.1943
2014-02-11 13:00:00,22.59,22.62,22.59,22.62,315989.54621050134,8.6378,8.6492,8.6378,8.6492,315989.5462
2014-02-11 13:10:00,22.62,22.66,22.62,22.65,491565.6925635543,8.6492,8.6645,8.6492,8.6607,491565.6926
2014-02-11 13:20:00,22.66,22.66,22.64,22.66,230458.5412211927,8.6645,8.6645,8.6569,8.6645,230458.5412
2014-02-11 13:30:00,22.66,22.67,22.65,22.66,407697.7904490378,8.6645,8.6684,8.6607,8.6645,407697.7904
2014-02-11 13:40:00,22.66,22.68,22.66,22.67,320741.26870990737,8.6645,8.6722,8.6645,8.6684,320741.2687
2014-02-11 13:50:00,22.66,22.67,22.66,22.67,574958.4224281302,8.6645,8.6684,8.6645,8.6684,574958.4224
2014-02-11 14:00:00,22.67,22.69,22.67,22.69,1273461.6298408173,8.6684,8.676,8.6684,8.676,1273461.6298
2014-02-11 14:10:00,22.69,22.7,22.68,22.69,319078.16583511524,8.676,8.6798,8.6722,8.676,319078.1658
2014-02-11 14:20:00,22.69,22.74,22.69,22.74,877643.1456402946,8.676,8.6951,8.676,8.6951,877643.1456
2014-02-11 14:30:00,22.74,22.75,22.71,22.75,401995.72344975057,8.6951,8.6989,8.6837,8.6989,401995.7234
2014-02-11 14:40:00,22.75,22.85,22.75,22.85,776193.8702779758,8.6989,8.7372,8.6989,8.7372,776193.8703
2014-02-11 14:50:00,22.85,22.85,22.81,22.83,475885.0083155144,8.7372,8.7372,8.7219,8.7295,475885.0083
2014-02-11 15:00:00,22.83,22.85,22.82,22.83,628415.3005464481,8.7295,8.7372,8.7257,8.7295,628415.3005
2014-02-11 15:10:00,22.83,22.87,22.83,22.85,581135.6616773581,8.7295,8.7448,8.7295,8.7372,581135.6617
2014-02-11 15:20:00,22.85,22.88,22.85,22.85,861012.1168923735,8.7372,8.7487,8.7372,8.7372,861012.1169
2014-02-11 15:30:00,22.85,22.86,22.85,22.85,1663340.4609170824,8.7372,8.741,8.7372,8.7372,1663340.4609
2014-02-11 15:40:00,22.85,22.91,22.85,22.89,2042290.3302447137,8.7372,8.7601,8.7372,8.7525,2042290.3302
2014-02-11 15:50:00,22.89,22.89,22.83,22.86,2616298.4081729627,8.7525,8.7525,8.7295,8.741,2616298.4082
2014-02-12 09:30:00,22.82,22.98,22.8,22.96,1039201.7106200998,8.7257,8.7869,8.7181,8.7792,1039201.7106
2014-02-12 09:40:00,22.97,23.02,22.94,23.01,758137.3247802329,8.7831,8.8022,8.7716,8.7984,758137.3248
2014-02-12 09:50:00,23.01,23.07,22.87,22.92,1288667.1418389166,8.7984,8.8213,8.7448,8.7639,1288667.1418
2014-02-12 10:00:00,22.92,23.04,22.89,23.04,692563.5542884296,8.7639,8.8098,8.7525,8.8098,692563.5543
2014-02-12 10:10:00,23.04,23.09,22.96,22.96,867189.3561416013,8.8098,8.829,8.7792,8.7792,867189.3561
2014-02-12 10:20:00,22.96,22.96,22.89,22.95,582561.1784271798,8.7792,8.7792,8.7525,8.7754,582561.1784
2014-02-12 10:30:00,22.95,22.95,22.88,22.88,523639.81943454506,8.7754,8.7754,8.7487,8.7487,523639.8194
2014-02-12 10:40:00,22.88,22.88,22.84,22.87,274411.9743406985,8.7487,8.7487,8.7334,8.7448,274411.9743
2014-02-12 10:50:00,22.87,22.89,22.85,22.86,500593.96531242575,8.7448,8.7525,8.7372,8.741,500593.9653
2014-02-12 11:00:00,22.86,22.88,22.84,22.87,452126.3958184842,8.741,8.7487,8.7334,8.7448,452126.3958
2014-02-12 11:10:00,22.87,22.92,22.85,22.92,675457.3532905679,8.7448,8.7639,8.7372,8.7639,675457.3533
2014-02-12 11:20:00,22.92,22.94,22.89,22.93,760750.7721549062,8.7639,8.7716,8.7525,8.7678,760750.7722
2014-02-12 11:30:00,22.93,22.95,22.89,22.94,492040.8648134949,8.7678,8.7754,8.7525,8.7716,492040.8648
2014-02-12 11:40:00,22.94,22.95,22.89,22.89,256117.84271798527,8.7716,8.7754,8.7525,8.7525,256117.8427
2014-02-12 11:50:00,22.89,22.93,22.89,22.93,384414.3502019482,8.7525,8.7678,8.7525,8.7678,384414.3502
2014-02-12 12:00:00,22.93,22.95,22.92,22.94,289855.0724637681,8.7678,8.7754,8.7639,8.7716,289855.0725
2014-02-12 12:10:00,22.94,22.94,22.91,22.93,236398.19434545023,8.7716,8.7716,8.7601,8.7678,236398.1943
2014-02-12 12:20:00,22.92,22.98,22.92,22.98,350677.12045616534,8.7639,8.7869,8.7639,8.7869,350677.1205
2014-02-12 12:30:00,22.98,23.04,22.98,23.03,620337.3722974579,8.7869,8.8098,8.7869,8.806,620337.3723
2014-02-12 12:40:00,23.03,23.03,23.0,23.0,272748.8714659064,8.806,8.806,8.7945,8.7945,272748.8715
2014-02-12 12:50:00,23.0,23.1,23.0,23.09,800427.6550249466,8.7945,8.8328,8.7945,8.829,800427.655
2014-02-12 13:00:00,23.08,23.09,23.04,23.08,318365.4074602043,8.8251,8.829,8.8098,8.8251,318365.4075
2014-02-12 13:10:00,23.08,23.08,23.04,23.05,325968.163459254,8.8251,8.8251,8.8098,8.8137,325968.1635
2014-02-12 13:20:00,23.04,23.07,23.02,23.04,250653.3618436684,8.8098,8.8213,8.8022,8.8098,250653.3618
2014-02-12 13:30:00,23.03,23.03,22.99,22.99,325730.5773342837,8.806,8.806,8.7907,8.7907,325730.5773
2014-02-12 13:40:00,22.99,23.03,22.98,23.03,358279.87645521504,8.7907,8.806,8.7869,8.806,358279.8765
2014-02-12 13:50:00,23.03,23.06,23.01,23.03,344737.4673319078,8.806,8.8175,8.7984,8.806,344737.4673
2014-02-12 14:00:00,23.03,23.06,23.03,23.06,292943.692088382,8.806,8.8175,8.806,8.8175,292943.6921
2014-02-12 14:10:00,23.05,23.09,23.02,23.08,930387.2653837017,8.8137,8.829,8.8022,8.8251,930387.2654
2014-02-12 14:20:00,23.07,23.11,23.07,23.1,706581.1356616773,8.8213,8.8366,8.8213,8.8328,706581.1357
2014-02-12 14:30:00,23.1,23.1,23.06,23.08,480161.5585649798,8.8328,8.8328,8.8175,8.8251,480161.5586
2014-02-12 14:40:00,23.08,23.09,23.01,23.02,536944.642432882,8.8251,8.829,8.7984,8.8022,536944.6424
2014-02-12 14:50:00,23.02,23.03,23.0,23.01,763364.2195295795,8.8022,8.806,8.7945,8.7984,763364.2195
2014-02-12 15:00:00,23.01,23.05,23.01,23.05,464956.0465668805,8.7984,8.8137,8.7984,8.8137,464956.0466
2014-02-12 15:10:00,23.05,23.08,23.02,23.08,600380.1377999525,8.8137,8.8251,8.8022,8.8251,600380.1378
2014-02-12 15:20:00,23.08,23.08,23.05,23.05,397956.7593252554,8.8251,8.8251,8.8137,8.8137,397956.7593
2014-02-12 15:30:00,23.05,23.06,23.02,23.02,618911.855547636,8.8137,8.8175,8.8022,8.8022,618911.8555
2014-02-12 15:40:00,23.02,23.06,23.02,23.06,969588.9760038016,8.8022,8.8175,8.8022,8.8175,969588.976
2014-02-12 15:50:00,23.06,23.08,23.03,23.08,1662390.1164172012,8.8175,8.8251,8.806,8.8251,1662390.1164
2014-02-13 09:30:00,22.93,22.94,22.77,22.8,1013067.2368733666,8.7678,8.7716,8.7066,8.7181,1013067.2369
2014-02-13 09:40:00,22.8,22.88,22.8,22.86,754335.946780708,8.7181,8.7487,8.7181,8.741,754335.9468
2014-02-13 09:50:00,22.86,22.9,22.86,22.88,555238.7740555952,8.741,8.7563,8.741,8.7487,555238.7741
2014-02-13 10:00:00,22.88,22.94,22.88,22.94,630315.9895462105,8.7487,8.7716,8.7487,8.7716,630315.9895
2014-02-13 10:10:00,22.94,23.07,22.93,23.07,384889.5224518888,8.7716,8.8213,8.7678,8.8213,384889.5225
2014-02-13 10:20:00,23.07,23.08,23.03,23.03,370871.941078641,8.8213,8.8251,8.806,8.806,370871.9411
2014-02-13 10:30:00,23.03,23.05,23.01,23.02,303159.895462105,8.806,8.8137,8.7984,8.8022,303159.8955
2014-02-13 10:40:00,23.02,23.08,23.0,23.04,592064.623425992,8.8022,8.8251,8.7945,8.8098,592064.6234
2014-02-13 10:50:00,23.03,23.08,23.02,23.06,546923.2596816346,8.806,8.8251,8.8022,8.8175,546923.2597
2014-02-13 11:00:00,23.07,23.07,22.99,23.0,480161.5585649798,8.8213,8.8213,8.7907,8.7945,480161.5586
2014-02-13 11:10:00,22.99,22.99,22.94,22.96,779995.2482775006,8.7907,8.7907,8.7716,8.7792,779995.2483
2014-02-13 11:20:00,22.96,22.98,22.93,22.95,559040.15205512,8.7792,8.7869,8.7678,8.7754,559040.1521
2014-02-13 11:30:00,22.95,22.96,22.94,22.96,423378.4746970777,8.7754,8.7792,8.7716,8.7792,423378.4747
2014-02-13 11:40:00,22.96,22.96,22.94,22.96,396293.6564504633,8.7792,8.7792,8.7716,8.7792,396293.6565
2014-02-13 11:50:00,22.96,23.03,22.96,23.02,588738.4176764077,8.7792,8.806,8.7792,8.8022,588738.4177
2014-02-13 12:00:00,23.02,23.02,22.98,22.98,696364.9322879544,8.8022,8.8022,8.7869,8.7869,696364.9323
2014-02-13 12:10:00,22.98,22.98,22.96,22.98,440247.0895699691,8.7869,8.7869,8.7792,8.7869,440247.0896
2014-02-13 12:20:00,22.98,22.98,22.97,22.97,304110.23996198626,8.7869,8.7869,8.7831,8.7831,304110.24
2014-02-13 12:30:00,22.97,22.99,22.95,22.95,597529.1043003089,8.7831,8.7907,8.7754,8.7754,597529.1043
2014-02-13 12:40:00,22.95,23.02,22.95,23.01,320266.09645996673,8.7754,8.8022,8.7754,8.7984,320266.0965
2014-02-13 12:50:00,23.01,23.04,23.0,23.02,248277.5005939653,8.7984,8.8098,8.7945,8.8022,248277.5006
2014-02-13 13:00:00,23.03,23.04,23.02,23.04,274887.14659063914,8.806,8.8098,8.8022,8.8098,274887.1466
2014-02-13 13:10:00,23.04,23.04,23.03,23.04,279163.69684010453,8.8098,8.8098,8.806,8.8098,279163.6968
2014-02-13 13:20:00,23.04,23.04,23.03,23.04,136612.0218579235,8.8098,8.8098,8.806,8.8098,136612.0219
2014-02-13 13:30:00,23.04,23.04,23.02,23.03,270610.5963411737,8.8098,8.8098,8.8022,8.806,270610.5963
2014-02-13 13:40:00,23.03,23.04,23.03,23.04,354478.4984556902,8.806,8.8098,8.806,8.8098,354478.4985
2014-02-13 13:50:00,23.04,23.04,23.03,23.04,440722.2618199097,8.8098,8.8098,8.806,8.8098,440722.2618
2014-02-13 14:00:00,23.04,23.04,23.03,23.04,350201.9482062248,8.8098,8.8098,8.806,8.8098,350201.9482
2014-02-13 14:10:00,23.04,23.04,23.01,23.02,406034.6875742457,8.8098,8.8098,8.7984,8.8022,406034.6876
2014-02-13 14:20:00,23.01,23.03,23.0,23.0,403658.8263245426,8.7984,8.806,8.7945,8.7945,403658.8263
2014-02-13 14:30:00,23.0,23.03,23.0,23.02,463055.3575671181,8.7945,8.806,8.7945,8.8022,463055.3576
2014-02-13 14:40:00,23.02,23.05,23.02,23.04,417438.8215728201,8.8022,8.8137,8.8022,8.8098,417438.8216
2014-02-13 14:50:00,23.04,23.07,23.03,23.06,619149.4416726063,8.8098,8.8213,8.806,8.8175,619149.4417
2014-02-13 15:00:00,23.06,23.12,23.06,23.12,1405084.3430743646,8.8175,8.8404,8.8175,8.8404,1405084.3431
2014-02-13 15:10:00,23.12,23.13,23.1,23.12,482537.41981468286,8.8404,8.8442,8.8328,8.8404,482537.4198
2014-02-13 15:20:00,23.12,23.12,23.07,23.08,509147.0658113567,8.8404,8.8404,8.8213,8.8251,509147.0658
2014-02-13 15:30:00,23.08,23.13,23.08,23.12,970064.148253742,8.8251,8.8442,8.8251,8.8404,970064.1483
2014-02-13 15:40:00,23.12,23.12,23.1,23.11,954621.0501306724,8.8404,8.8404,8.8328,8.8366,954621.0501
2014-02-13 15:50:00,23.11,23.13,23.09,23.12,2739130.434782609,8.8366,8.8442,8.829,8.8404,2739130.4348
2014-02-14 09:30:00,22.82,22.91,22.75,22.87,2022095.509622238,8.7257,8.7601,8.6989,8.7448,2022095.5096
2014-02-14 09:40:00,22.87,22.92,22.82,22.88,1334046.0917082443,8.7448,8.7639,8.7257,8.7487,1334046.0917
2014-02-14 09:50:00,22.88,22.95,22.85,22.95,865763.8393917795,8.7487,8.7754,8.7372,8.7754,865763.8394
2014-02-14 10:00:00,22.95,22.95,22.93,22.94,683535.2815395581,8.7754,8.7754,8.7678,8.7716,683535.2815
2014-02-14 10:10:00,22.94,22.98,22.93,22.96,572107.3889284866,8.7716,8.7869,8.7678,8.7792,572107.3889
2014-02-14 10:20:00,22.96,23.04,22.96,23.03,648610.1211689238,8.7792,8.8098,8.7792,8.806,648610.1212
2014-02-14 10:30:00,23.03,23.06,23.02,23.05,476360.180565455,8.806,8.8175,8.8022,8.8137,476360.1806
2014-02-14 10:40:00,23.05,23.08,23.0,23.07,995961.0358755048,8.8137,8.8251,8.7945,8.8213,995961.0359
2014-02-14 10:50:00,23.07,23.07,23.0,23.01,438346.4005702067,8.8213,8.8213,8.7945,8.7984,438346.4006
2014-02-14 11:00:00,23.01,23.07,23.0,23.06,341648.8477072939,8.7984,8.8213,8.7945,8.8175,341648.8477
2014-02-14 11:10:00,23.06,23.07,23.06,23.06,330719.88595866004,8.8175,8.8213,8.8175,8.8175,330719.886
2014-02-14 11:20:00,23.07,23.07,23.02,23.05,587312.9009265859,8.8213,8.8213,8.8022,8.8137,587312.9009
2014-02-14 11:30:00,23.05,23.07,23.03,23.03,312900.9265858874,8.8137,8.8213,8.806,8.806,312900.9266
2014-02-14 11:40:00,23.03,23.04,22.98,22.98,372772.63007840345,8.806,8.8098,8.7869,8.7869,372772.6301
2014-02-14 11:50:00,22.98,23.0,22.97,23.0,292706.10596341174,8.7869,8.7945,8.7831,8.7945,292706.106
2014-02-14 12:00:00,23.0,23.01,22.99,22.99,418389.1660727013,8.7945,8.7984,8.7907,8.7907,418389.1661
2014-02-14 12:10:00,22.99,22.99,22.94,22.99,425279.1636968401,8.7907,8.7907,8.7716,8.7907,425279.1637
2014-02-14 12:20:00,22.99,23.01,22.98,22.98,208600.6177239249,8.7907,8.7984,8.7869,8.7869,208600.6177
2014-02-14 12:30:00,22.98,22.99,22.98,22.98,256117.84271798527,8.7869,8.7907,8.7869,8.7869,256117.8427
2014-02-14 12:40:00,22.99,23.01,22.97,22.97,464480.8743169399,8.7907,8.7984,8.7831,8.7831,464480.8743
2014-02-14 12:50:00,22.97,22.99,22.96,22.99,307674.0318365408,8.7831,8.7907,8.7792,8.7907,307674.0318
2014-02-14 13:00:00,22.99,22.99,22.98,22.99,171299.59610358757,8.7907,8.7907,8.7869,8.7907,171299.5961
2014-02-14 13:10:00,22.99,23.0,22.99,22.99,223568.543597054,8.7907,8.7945,8.7907,8.7907,223568.5436
2014-02-14 13:20:00,22.99,23.0,22.98,23.0,377761.93870277976,8.7907,8.7945,8.7869,8.7945,377761.9387
2014-02-14 13:30:00,23.0,23.02,22.99,23.02,521263.958184842,8.7945,8.8022,8.7907,8.8022,521263.9582
2014-02-14 13:40:00,23.02,23.06,23.02,23.05,314564.0294606795,8.8022,8.8175,8.8022,8.8137,314564.0295
2014-02-14 13:50:00,23.05,23.06,23.05,23.06,184366.8329769541,8.8137,8.8175,8.8137,8.8175,184366.833
2014-02-14 14:00:00,23.06,23.07,23.04,23.06,251128.53409360893,8.8175,8.8213,8.8098,8.8175,251128.5341
2014-02-14 14:10:00,23.07,23.08,23.06,23.08,256117.84271798527,8.8213,8.8251,8.8175,8.8251,256117.8427
2014-02-14 14:20:00,23.08,23.08,23.06,23.06,306961.27346162987,8.8251,8.8251,8.8175,8.8175,306961.2735
2014-02-14 14:30:00,23.07,23.07,23.06,23.07,354716.0845806605,8.8213,8.8213,8.8175,8.8213,354716.0846
2014-02-14 14:40:00,23.07,23.08,23.06,23.06,852221.4302684723,8.8213,8.8251,8.8175,8.8175,852221.4303
2014-02-14 14:50:00,23.07,23.09,23.06,23.07,387502.96982656216,8.8213,8.829,8.8175,8.8213,387502.9698
2014-02-14 15:00:00,23.07,23.09,23.07,23.08,535281.5395580898,8.8213,8.829,8.8213,8.8251,535281.5396
2014-02-14 15:10:00,23.08,23.11,23.07,23.11,616773.5804229033,8.8251,8.8366,8.8213,8.8366,616773.5804
2014-02-14 15:20:00,23.11,23.12,23.09,23.11,570444.2860536944,8.8366,8.8404,8.829,8.8366,570444.2861
2014-02-14 15:30:00,23.11,23.12,23.07,23.07,592064.623425992,8.8366,8.8404,8.8213,8.8213,592064.6234
2014-02-14 15:40:00,23.07,23.09,23.06,23.08,677595.6284153005,8.8213,8.829,8.8175,8.8251,677595.6284
2014-02-14 15:50:00,23.08,23.09,23.04,23.05,1417201.2354478498,8.8251,8.829,8.8098,8.8137,1417201.2354
2014-02-18 09:30:00,23.09,23.15,22.99,23.13,1718222.8557852225,8.829,8.8519,8.7907,8.8442,1718222.8558
2014-02-18 09:40:00,23.13,23.15,23.13,23.15,640532.1929199335,8.8442,8.8519,8.8442,8.8519,640532.1929
2014-02-18 09:50:00,23.15,23.15,22.98,23.03,677595.6284153005,8.8519,8.8519,8.7869,8.806,677595.6284
2014-02-18 10:00:00,23.03,23.04,22.94,23.0,632691.8507959135,8.806,8.8098,8.7716,8.7945,632691.8508
2014-02-18 10:10:00,23.0,23.12,22.99,23.12,541221.1926823474,8.7945,8.8404,8.7907,8.8404,541221.1927
2014-02-18 10:20:00,23.12,23.21,23.12,23.17,1793300.0712758375,8.8404,8.8748,8.8404,8.8595,1793300.0713
2014-02-18 10:30:00,23.17,23.23,23.16,23.19,784034.2124019958,8.8595,8.8825,8.8557,8.8672,784034.2124
2014-02-18 10:40:00,23.19,23.2,23.17,23.17,603943.929674507,8.8672,8.871,8.8595,8.8595,603943.9297
2014-02-18 10:50:00,23.18,23.22,23.15,23.19,903302.4471370872,8.8634,8.8787,8.8519,8.8672,903302.4471
2014-02-18 11:00:00,23.2,23.28,23.18,23.26,1065098.5982418626,8.871,8.9016,8.8634,8.894,1065098.5982
2014-02-18 11:10:00,23.26,23.3,23.24,23.3,394868.1397006415,8.894,8.9093,8.8863,8.9093,394868.1397
2014-02-18 11:20:00,23.3,23.31,23.25,23.29,504157.7571869803,8.9093,8.9131,8.8901,8.9054,504157.7572
2014-02-18 11:30:00,23.28,23.33,23.28,23.32,494179.1399382276,8.9016,8.9207,8.9016,8.9169,494179.1399
2014-02-18 11:40:00,23.33,23.36,23.32,23.35,603706.3435495368,8.9207,8.9322,8.9169,8.9284,603706.3435
2014-02-18 11:50:00,23.35,23.37,23.29,23.3,698028.0351627466,8.9284,8.936,8.9054,8.9093,698028.0352
2014-02-18 12:00:00,23.3,23.37,23.3,23.36,326918.5079591352,8.9093,8.936,8.9093,8.9322,326918.508
2014-02-18 12:10:00,23.36,23.36,23.33,23.35,188880.96935138988,8.9322,8.9322,8.9207,8.9284,188880.9694
2014-02-18 12:20:00,23.35,23.35,23.31,23.31,294844.38108814444,8.9284,8.9284,8.9131,8.9131,294844.3811
2014-02-18 12:30:00,23.31,23.33,23.31,23.33,300784.034212402,8.9131,8.9207,8.9131,8.9207,300784.0342
2014-02-18 12:40:00,23.33,23.35,23.31,23.31,312900.9265858874,8.9207,8.9284,8.9131,8.9131,312900.9266
2014-02-18 12:50:00,23.31,23.32,23.28,23.28,191019.2444761226,8.9131,8.9169,8.9016,8.9016,191019.2445
2014-02-18 13:00:00,23.28,23.31,23.27,23.28,270373.0102162034,8.9016,8.9131,8.8978,8.9016,270373.0102
2014-02-18 13:10:00,23.28,23.28,23.25,23.27,245426.4670943217,8.9016,8.9016,8.8901,8.8978,245426.4671
2014-02-18 13:20:00,23.27,23.28,23.26,23.26,120931.3376098836,8.8978,8.9016,8.894,8.894,120931.3376
2014-02-18 13:30:00,23.26,23.26,23.23,23.24,259919.2207175101,8.894,8.894,8.8825,8.8863,259919.2207
2014-02-18 13:40:00,23.24,23.25,23.2,23.2,228320.26609646,8.8863,8.8901,8.871,8.871,228320.2661
2014-02-18 13:50:00,23.21,23.23,23.2,23.22,345687.81183178903,8.8748,8.8825,8.871,8.8787,345687.8118
2014-02-18 14:00:00,23.22,23.25,23.22,23.24,212164.40959847943,8.8787,8.8901,8.8787,8.8863,212164.4096
2014-02-18 14:10:00,23.24,23.27,23.23,23.24,284628.1777144215,8.8863,8.8978,8.8825,8.8863,284628.1777
2014-02-18 14:20:00,23.24,23.26,23.23,23.24,219529.5794725588,8.8863,8.894,8.8825,8.8863,219529.5795
2014-02-18 14:30:00,23.24,23.25,23.23,23.25,250653.3618436684,8.8863,8.8901,8.8825,8.8901,250653.3618
2014-02-18 14:40:00,23.24,23.25,23.23,23.24,275362.3188405797,8.8863,8.8901,8.8825,8.8863,275362.3188
2014-02-18 14:50:00,23.23,23.25,23.23,23.24,324542.6467094322,8.8825,8.8901,8.8825,8.8863,324542.6467
2014-02-18 15:00:00,23.24,23.25,23.22,23.23,497505.34568781184,8.8863,8.8901,8.8787,8.8825,497505.3457
2014-02-18 15:10:00,23.23,23.25,23.23,23.25,306961.27346162987,8.8825,8.8901,8.8825,8.8901,306961.2735
2014-02-18 15:20:00,23.24,23.25,23.24,23.25,382988.8334521264,8.8863,8.8901,8.8863,8.8901,382988.8335
2014-02-18 15:30:00,23.25,23.25,23.23,23.23,411736.7545735329,8.8901,8.8901,8.8825,8.8825,411736.7546
2014-02-18 15:40:00,23.23,23.24,23.21,23.24,951057.2582561178,8.8825,8.8863,8.8748,8.8863,951057.2583
2014-02-18 15:50:00,23.24,23.26,23.21,23.21,1516037.0634354954,8.8863,8.894,8.8748,8.8748,1516037.0634
2014-02-19 09:30:00,23.29,23.34,23.22,23.31,1058683.7728676645,8.9054,8.9245,8.8787,8.9131,1058683.7729
2014-02-19 09:40:00,23.31,23.31,23.26,23.29,1079591.351865051,8.9131,8.9131,8.894,8.9054,1079591.3519
2014-02-19 09:50:00,23.29,23.35,23.28,23.32,983844.1435020196,8.9054,8.9284,8.9016,8.9169,983844.1435
2014-02-19 10:00:00,23.32,23.32,23.24,23.31,629603.2311712996,8.9169,8.9169,8.8863,8.9131,629603.2312
2014-02-19 10:10:00,23.31,23.32,23.29,23.32,674982.1810406273,8.9131,8.9169,8.9054,8.9169,674982.181
2014-02-19 10:20:00,23.32,23.33,23.3,23.32,524827.7500593965,8.9169,8.9207,8.9093,8.9169,524827.7501
2014-02-19 10:30:00,23.32,23.36,23.31,23.33,715846.9945355192,8.9169,8.9322,8.9131,8.9207,715846.9945
2014-02-19 10:40:00,23.33,23.36,23.33,23.35,349489.18983131385,8.9207,8.9322,8.9207,8.9284,349489.1898
2014-02-19 10:50:00,23.35,23.35,23.32,23.32,353290.56783083867,8.9284,8.9284,8.9169,8.9169,353290.5678
2014-02-19 11:00:00,23.32,23.33,23.31,23.31,468282.2523164647,8.9169,8.9207,8.9131,8.9131,468282.2523
2014-02-19 11:10:00,23.32,23.32,23.31,23.32,405084.3430743645,8.9169,8.9169,8.9131,8.9169,405084.3431
2014-02-19 11:20:00,23.32,23.32,23.29,23.31,340223.3309574721,8.9169,8.9169,8.9054,8.9131,340223.331
2014-02-19 11:30:00,23.3,23.32,23.3,23.31,287954.3834640057,8.9093,8.9169,8.9093,8.9131,287954.3835
2014-02-19 11:40:00,23.31,23.33,23.3,23.31,464480.8743169399,8.9131,8.9207,8.9093,8.9131,464480.8743
2014-02-19 11:50:00,23.32,23.33,23.23,23.23,472083.6303159896,8.9169,8.9207,8.8825,8.8825,472083.6303
2014-02-19 12:00:00,23.23,23.23,23.17,23.22,541696.364932288,8.8825,8.8825,8.8595,8.8787,541696.3649
2014-02-19 12:10:00,23.22,23.22,23.19,23.19,268947.4934663816,8.8787,8.8787,8.8672,8.8672,268947.4935
2014-02-19 12:20:00,23.19,23.2,23.14,23.2,501544.30981230695,8.8672,8.871,8.8481,8.871,501544.3098
2014-02-19 12:30:00,23.2,23.23,23.19,23.23,356379.18745545263,8.871,8.8825,8.8672,8.8825,356379.1875
2014-02-19 12:40:00,23.23,23.24,23.2,23.21,326918.5079591352,8.8825,8.8863,8.871,8.8748,326918.508
2014-02-19 12:50:00,23.21,23.22,23.19,23.19,307198.85958660016,8.8748,8.8787,8.8672,8.8672,307198.8596
2014-02-19 13:00:00,23.19,23.2,23.13,23.14,540746.0204324068,8.8672,8.871,8.8442,8.8481,540746.0204
2014-02-19 13:10:00,23.14,23.15,23.13,23.14,233784.7469707769,8.8481,8.8519,8.8442,8.8481,233784.747
2014-02-19 13:20:00,23.14,23.16,23.14,23.15,268472.321216441,8.8481,8.8557,8.8481,8.8519,268472.3212
2014-02-19 13:30:00,23.15,23.16,23.13,23.14,459966.7379425042,8.8519,8.8557,8.8442,8.8481,459966.7379
2014-02-19 13:40:00,23.14,23.15,23.08,23.09,456165.35994297935,8.8481,8.8519,8.8251,8.829,456165.3599
2014-02-19 13:50:00,23.09,23.09,23.06,23.08,448325.0178189594,8.829,8.829,8.8175,8.8251,448325.0178
2014-02-19 14:00:00,23.08,23.15,23.08,23.14,556189.1185554764,8.8251,8.8519,8.8251,8.8481,556189.1186
2014-02-19 14:10:00,23.14,23.15,23.12,23.13,405321.9291993348,8.8481,8.8519,8.8404,8.8442,405321.9292
2014-02-19 14:20:00,23.13,23.13,23.09,23.13,371822.2855785223,8.8442,8.8442,8.829,8.8442,371822.2856
2014-02-19 14:30:00,23.14,23.15,23.12,23.14,431931.57519600855,8.8481,8.8519,8.8404,8.8481,431931.5752
2014-02-19 14:40:00,23.13,23.14,23.09,23.1,346638.15633167024,8.8442,8.8481,8.829,8.8328,346638.1563
2014-02-19 14:50:00,23.1,23.12,23.08,23.1,429555.7139463056,8.8328,8.8404,8.8251,8.8328,429555.7139
2014-02-19 15:00:00,23.1,23.11,23.09,23.11,246614.3977191732,8.8328,8.8366,8.829,8.8366,246614.3977
2014-02-19 15:10:00,23.11,23.11,23.04,23.04,449037.7761938703,8.8366,8.8366,8.8098,8.8098,449037.7762
2014-02-19 15:20:00,23.05,23.05,23.02,23.03,515799.4773105251,8.8137,8.8137,8.8022,8.806,515799.4773
2014-02-19 15:30:00,23.03,23.04,22.99,23.03,764552.150154431,8.806,8.8098,8.7907,8.806,764552.1502
2014-02-19 15:40:00,23.03,23.04,23.01,23.02,848657.6383939178,8.806,8.8098,8.7984,8.8022,848657.6384
2014-02-19 15:50:00,23.03,23.06,23.0,23.04,2006652.4114991685,8.806,8.8175,8.7945,8.8098,2006652.4115
2014-02-20 09:30:00,23.04,23.21,23.04,23.19,869090.0451413637,8.8098,8.8748,8.8098,8.8672,869090.0451
2014-02-20 09:40:00,23.19,23.28,23.17,23.24,770254.2171537182,8.8672,8.9016,8.8595,8.8863,770254.2172
2014-02-20 09:50:00,23.25,23.25,23.14,23.14,667617.0111665479,8.8901,8.8901,8.8481,8.8481,667617.0112
2014-02-20 10:00:00,23.14,23.17,23.1,23.13,560940.8410548824,8.8481,8.8595,8.8328,8.8442,560940.8411
2014-02-20 10:10:00,23.13,23.18,23.11,23.13,624613.9225469233,8.8442,8.8634,8.8366,8.8442,624613.9225
2014-02-20 10:20:00,23.13,23.14,23.11,23.11,316939.89071038255,8.8442,8.8481,8.8366,8.8366,316939.8907
2014-02-20 10:30:00,23.11,23.14,23.09,23.09,485388.45331432647,8.8366,8.8481,8.829,8.829,485388.4533
2014-02-20 10:40:00,23.09,23.12,23.06,23.06,353052.9817058684,8.829,8.8404,8.8175,8.8175,353052.9817
2014-02-20 10:50:00,23.06,23.08,23.04,23.07,411499.1684485626,8.8175,8.8251,8.8098,8.8213,411499.1684
2014-02-20 11:00:00,23.07,23.11,23.07,23.07,481349.4891898313,8.8213,8.8366,8.8213,8.8213,481349.4892
2014-02-20 11:10:00,23.07,23.09,23.05,23.07,302684.7232121644,8.8213,8.829,8.8137,8.8213,302684.7232
2014-02-20 11:20:00,23.07,23.1,23.05,23.06,392017.1062009979,8.8213,8.8328,8.8137,8.8175,392017.1062
2014-02-20 11:30:00,23.07,23.09,23.06,23.06,357567.1180803041,8.8213,8.829,8.8175,8.8175,357567.1181
2014-02-20 11:40:00,23.06,23.12,23.06,23.09,347826.0869565217,8.8175,8.8404,8.8175,8.829,347826.087
2014-02-20 11:50:00,23.09,23.11,23.09,23.11,239011.6417201236,8.829,8.8366,8.829,8.8366,239011.6417
2014-02-20 12:00:00,23.11,23.11,23.09,23.11,246139.2254692326,8.8366,8.8366,8.829,8.8366,246139.2255
2014-02-20 12:10:00,23.11,23.15,23.1,23.14,379187.4554526016,8.8366,8.8519,8.8328,8.8481,379187.4555
2014-02-20 12:20:00,23.14,23.15,23.14,23.15,349014.0175813733,8.8481,8.8519,8.8481,8.8519,349014.0176
2014-02-20 12:30:00,23.15,23.17,23.13,23.15,382038.4889522452,8.8519,8.8595,8.8442,8.8519,382038.489
2014-02-20 12:40:00,23.15,23.16,23.14,23.15,292706.10596341174,8.8519,8.8557,8.8481,8.8519,292706.106
2014-02-20 12:50:00,23.15,23.15,23.12,23.13,199572.34497505345,8.8519,8.8519,8.8404,8.8442,199572.345
2014-02-20 13:00:00,23.13,23.17,23.13,23.16,242813.0197196484,8.8442,8.8595,8.8442,8.8557,242813.0197
2014-02-20 13:10:00,23.16,23.17,23.15,23.16,145165.12235685435,8.8557,8.8595,8.8519,8.8557,145165.1224
2014-02-20 13:20:00,23.16,23.17,23.15,23.15,342599.19220717513,8.8557,8.8595,8.8519,8.8519,342599.1922
2014-02-20 13:30:00,23.15,23.2,23.15,23.18,158707.53148016156,8.8519,8.871,8.8519,8.8634,158707.5315
2014-02-20 13:40:00,23.18,23.2,23.18,23.18,192207.1751009741,8.8634,8.871,8.8634,8.8634,192207.1751
2014-02-20 13:50:00,23.18,23.19,23.15,23.15,200285.1033499644,8.8634,8.8672,8.8519,8.8519,200285.1033
2014-02-20 14:00:00,23.15,23.16,23.13,23.13,222618.1990971728,8.8519,8.8557,8.8442,8.8442,222618.1991
2014-02-20 14:10:00,23.14,23.18,23.13,23.17,422428.1301971965,8.8481,8.8634,8.8442,8.8595,422428.1302
2014-02-20 14:20:00,23.17,23.18,23.13,23.14,272273.6992159658,8.8595,8.8634,8.8442,8.8481,272273.6992
2014-02-20 14:30:00,23.14,23.15,23.12,23.13,200522.68947493468,8.8481,8.8519,8.8404,8.8442,200522.6895
2014-02-20 14:40:00,23.13,23.15,23.12,23.15,260394.3929674507,8.8442,8.8519,8.8404,8.8519,260394.393
2014-02-20 14:50:00,23.15,23.15,23.12,23.15,376336.4219529579,8.8519,8.8519,8.8404,8.8519,376336.422
2014-02-20 15:00:00,23.14,23.16,23.14,23.15,482062.2475647422,8.8481,8.8557,8.8481,8.8519,482062.2476
2014-02-20 15:10:00,23.15,23.16,23.15,23.15,352577.8094559278,8.8519,8.8557,8.8519,8.8519,352577.8095
2014-02-20 15:20:00,23.15,23.16,23.14,23.15,410311.2378237111,8.8519,8.8557,8.8481,8.8519,410311.2378
2014-02-20 15:30:00,23.15,23.16,23.14,23.14,504870.5155618912,8.8519,8.8557,8.8481,8.8481,504870.5156
2014-02-20 15:40:00,23.14,23.15,23.12,23.14,705393.2050368258,8.8481,8.8519,8.8404,8.8481,705393.205
2014-02-20 15:50:00,23.14,23.16,23.12,23.13,1821335.234022333,8.8481,8.8557,8.8404,8.8442,1821335.234
2014-02-21 09:30:00,23.22,23.27,23.17,23.21,2618911.8555476363,8.8787,8.8978,8.8595,8.8748,2618911.8555
2014-02-21 09:40:00,23.21,23.36,23.21,23.33,720361.1309099549,8.8748,8.9322,8.8748,8.9207,720361.1309
2014-02-21 09:50:00,23.32,23.33,23.29,23.32,658588.7384176764,8.9169,8.9207,8.9054,8.9169,658588.7384
2014-02-21 10:00:00,23.31,23.32,23.25,23.29,813732.4780232834,8.9131,8.9169,8.8901,8.9054,813732.478
2014-02-21 10:10:00,23.29,23.3,23.26,23.27,367308.1492040865,8.9054,8.9093,8.894,8.8978,367308.1492
2014-02-21 10:20:00,23.27,23.28,23.2,23.28,538845.3314326444,8.8978,8.9016,8.871,8.9016,538845.3314
2014-02-21 10:30:00,23.28,23.3,23.26,23.28,537419.8146828226,8.9016,8.9093,8.894,8.9016,537419.8147
2014-02-21 10:40:00,23.28,23.3,23.27,23.29,437396.0560703255,8.9016,8.9093,8.8978,8.9054,437396.0561
2014-02-21 10:50:00,23.3,23.3,23.27,23.28,338085.0558327394,8.9093,8.9093,8.8978,8.9016,338085.0558
2014-02-21 11:00:00,23.28,23.29,23.26,23.26,334283.6778332146,8.9016,8.9054,8.894,8.894,334283.6778
2014-02-21 11:10:00,23.26,23.27,23.24,23.25,277263.0078403421,8.894,8.8978,8.8863,8.8901,277263.0078
2014-02-21 11:20:00,23.25,23.28,23.25,23.25,330719.88595866004,8.8901,8.9016,8.8901,8.8901,330719.886
2014-02-21 11:30:00,23.25,23.28,23.24,23.24,363981.9434545023,8.8901,8.9016,8.8863,8.8863,363981.9435
2014-02-21 11:40:00,23.24,23.25,23.21,23.21,326205.7495842243,8.8863,8.8901,8.8748,8.8748,326205.7496
2014-02-21 11:50:00,23.21,23.24,23.19,23.19,334996.43620812544,8.8748,8.8863,8.8672,8.8672,334996.4362
2014-02-21 12:00:00,23.2,23.2,23.17,23.19,216678.5459729152,8.871,8.871,8.8595,8.8672,216678.546
2014-02-21 12:10:00,23.19,23.23,23.18,23.23,284865.76383939176,8.8672,8.8825,8.8634,8.8825,284865.7638
2014-02-21 12:20:00,23.23,23.23,23.22,23.22,162984.08172962698,8.8825,8.8825,8.8787,8.8787,162984.0817
2014-02-21 12:30:00,23.22,23.22,23.19,23.2,98598.24186267522,8.8787,8.8787,8.8672,8.871,98598.2419
2014-02-21 12:40:00,23.2,23.2,23.15,23.15,261819.90971727253,8.871,8.871,8.8519,8.8519,261819.9097
2014-02-21 12:50:00,23.15,23.17,23.14,23.16,618436.6832976955,8.8519,8.8595,8.8481,8.8557,618436.6833
2014-02-21 13:00:00,23.16,23.16,23.13,23.15,361368.49607982894,8.8557,8.8557,8.8442,8.8519,361368.4961
2014-02-21 13:10:00,23.15,23.15,23.15,23.15,200285.1033499644,8.8519,8.8519,8.8519,8.8519,200285.1033
2014-02-21 13:20:00,23.15,23.15,23.14,23.15,250415.77571869805,8.8519,8.8519,8.8481,8.8519,250415.7757
2014-02-21 13:30:00,23.15,23.15,23.12,23.12,299358.5174625802,8.8519,8.8519,8.8404,8.8404,299358.5175
2014-02-21 13:40:00,23.12,23.13,23.12,23.12,331907.81658351154,8.8404,8.8442,8.8404,8.8404,331907.8166
2014-02-21 13:50:00,23.12,23.13,23.09,23.12,276787.83559040155,8.8404,8.8442,8.829,8.8404,276787.8356
2014-02-21 14:00:00,23.12,23.14,23.11,23.13,202423.3784746971,8.8404,8.8481,8.8366,8.8442,202423.3785
2014-02-21 14:10:00,23.13,23.13,23.09,23.09,285816.108339273,8.8442,8.8442,8.829,8.829,285816.1083
2014-02-21 14:20:00,23.09,23.11,23.08,23.09,270135.42409123306,8.829,8.8366,8.8251,8.829,270135.4241
2014-02-21 14:30:00,23.09,23.09,23.06,23.07,302209.5509622238,8.829,8.829,8.8175,8.8213,302209.551
2014-02-21 14:40:00,23.07,23.09,23.06,23.07,335946.78070800664,8.8213,8.829,8.8175,8.8213,335946.7807
2014-02-21 14:50:00,23.07,23.09,23.07,23.09,360418.1515799477,8.8213,8.829,8.8213,8.829,360418.1516
2014-02-21 15:00:00,23.09,23.11,23.09,23.11,280351.6274649561,8.829,8.8366,8.829,8.8366,280351.6275
2014-02-21 15:10:00,23.11,23.14,23.11,23.12,309812.3069612735,8.8366,8.8481,8.8366,8.8404,309812.307
2014-02-21 15:20:00,23.13,23.15,23.11,23.14,470658.11356616777,8.8442,8.8519,8.8366,8.8481,470658.1136
2014-02-21 15:30:00,23.14,23.15,23.06,23.06,600380.1377999525,8.8481,8.8519,8.8175,8.8175,600380.1378
2014-02-21 15:40:00,23.07,23.07,23.04,23.04,872178.6647659776,8.8213,8.8213,8.8098,8.8098,872178.6648
2014-02-21 15:50:00,23.04,23.04,22.97,22.98,3170824.423853647,8.8098,8.8098,8.7831,8.7869,3170824.4239
2014-02-24 09:30:00,23.2,23.49,23.1,23.4,4150392.017106201,8.871,8.9819,8.8328,8.9475,4150392.0171
2014-02-24 09:40:00,23.39,23.71,23.39,23.65,4378474.697077691,8.9437,9.066,8.9437,9.0431,4378474.6971
2014-02-24 09:50:00,23.65,23.84,23.65,23.84,2956996.911380376,9.0431,9.1157,9.0431,9.1157,2956996.9114
2014-02-24 10:00:00,23.84,23.88,23.65,23.71,1747683.5352815397,9.1157,9.131,9.0431,9.066,1747683.5353
2014-02-24 10:10:00,23.71,23.79,23.7,23.73,1422903.3024471372,9.066,9.0966,9.0622,9.0737,1422903.3024
2014-02-24 10:20:00,23.73,23.73,23.58,23.59,1251603.7063435495,9.0737,9.0737,9.0163,9.0201,1251603.7063
2014-02-24 10:30:00,23.59,23.68,23.56,23.68,775956.2841530055,9.0201,9.0546,9.0087,9.0546,775956.2842
2014-02-24 10:40:00,23.68,23.72,23.62,23.71,622475.6474221905,9.0546,9.0698,9.0316,9.066,622475.6474
2014-02-24 10:50:00,23.71,23.71,23.67,23.68,392492.27845093847,9.066,9.066,9.0507,9.0546,392492.2785
2014-02-24 11:00:00,23.68,23.69,23.65,23.68,698265.6212877168,9.0546,9.0584,9.0431,9.0546,698265.6213
2014-02-24 11:10:00,23.68,23.69,23.6,23.63,631503.920171062,9.0546,9.0584,9.024,9.0354,631503.9202
2014-02-24 11:20:00,23.63,23.71,23.63,23.7,396768.8287004039,9.0354,9.066,9.0354,9.0622,396768.8287
2014-02-24 11:30:00,23.71,23.72,23.67,23.72,543597.0539320504,9.066,9.0698,9.0507,9.0698,543597.0539
2014-02-24 11:40:00,23.72,23.75,23.71,23.75,656688.049417914,9.0698,9.0813,9.066,9.0813,656688.0494
2014-02-24 11:50:00,23.75,23.77,23.72,23.73,453789.4986932763,9.0813,9.089,9.0698,9.0737,453789.4987
2014-02-24 12:00:00,23.73,23.76,23.73,23.76,405559.515324305,9.0737,9.0851,9.0737,9.0851,405559.5153
2014-02-24 12:10:00,23.76,23.76,23.72,23.74,414112.615823236,9.0851,9.0851,9.0698,9.0775,414112.6158
2014-02-24 12:20:00,23.74,23.8,23.74,23.8,969351.3898788312,9.0775,9.1004,9.0775,9.1004,969351.3899
2014-02-24 12:30:00,23.79,23.79,23.74,23.75,406509.8598241863,9.0966,9.0966,9.0775,9.0813,406509.8598
2014-02-24 12:40:00,23.74,23.77,23.71,23.76,557139.4630553576,9.0775,9.089,9.066,9.0851,557139.4631
2014-02-24 12:50:00,23.76,23.78,23.74,23.76,231171.2995961036,9.0851,9.0928,9.0775,9.0851,231171.2996
2014-02-24 13:00:00,23.76,23.77,23.72,23.77,283677.83321454027,9.0851,9.089,9.0698,9.089,283677.8332
2014-02-24 13:10:00,23.77,23.77,23.75,23.76,171774.76835352817,9.089,9.089,9.0813,9.0851,171774.7684
2014-02-24 13:20:00,23.76,23.77,23.76,23.77,260631.979092421,9.0851,9.089,9.0851,9.089,260631.9791
2014-02-24 13:30:00,23.77,23.79,23.76,23.78,344499.88120693754,9.089,9.0966,9.0851,9.0928,344499.8812
2014-02-24 13:40:00,23.78,23.8,23.78,23.79,339035.4003326206,9.0928,9.1004,9.0928,9.0966,339035.4003
2014-02-24 13:50:00,23.79,23.79,23.73,23.73,410311.2378237111,9.0966,9.0966,9.0737,9.0737,410311.2378
2014-02-24 14:00:00,23.73,23.75,23.71,23.74,407460.2043240675,9.0737,9.0813,9.066,9.0775,407460.2043
2014-02-24 14:10:00,23.74,23.75,23.73,23.73,357329.53195533383,9.0775,9.0813,9.0737,9.0737,357329.532
2014-02-24 14:20:00,23.74,23.74,23.68,23.69,354240.9123307199,9.0775,9.0775,9.0546,9.0584,354240.9123
2014-02-24 14:30:00,23.69,23.73,23.69,23.73,361130.90995485865,9.0584,9.0737,9.0584,9.0737,361130.91
2014-02-24 14:40:00,23.73,23.76,23.72,23.72,354240.9123307199,9.0737,9.0851,9.0698,9.0698,354240.9123
2014-02-24 14:50:00,23.72,23.73,23.7,23.7,449750.5345687812,9.0698,9.0737,9.0622,9.0622,449750.5346
2014-02-24 15:00:00,23.7,23.73,23.65,23.72,962698.9783796626,9.0622,9.0737,9.0431,9.0698,962698.9784
2014-02-24 15:10:00,23.73,23.73,23.64,23.72,691138.0375386077,9.0737,9.0737,9.0393,9.0698,691138.0375
2014-02-24 15:20:00,23.72,23.74,23.69,23.69,885958.6600142552,9.0698,9.0775,9.0584,9.0584,885958.66
2014-02-24 15:30:00,23.69,23.75,23.67,23.73,934188.6433832264,9.0584,9.0813,9.0507,9.0737,934188.6434
2014-02-24 15:40:00,23.73,23.79,23.71,23.79,1256355.4288429555,9.0737,9.0966,9.066,9.0966,1256355.4288
2014-02-24 15:50:00,23.78,23.79,23.69,23.7,3603468.7574245664,9.0928,9.0966,9.0584,9.0622,3603468.7574
2014-02-25 09:30:00,23.69,23.69,23.4,23.51,2133523.4022333096,9.0584,9.0584,8.9475,8.9895,2133523.4022
2014-02-25 09:40:00,23.51,23.6,23.47,23.59,1157282.01473034,8.9895,9.024,8.9743,9.0201,1157282.0147
2014-02-25 09:50:00,23.58,23.63,23.56,23.57,1043953.433119506,9.0163,9.0354,9.0087,9.0125,1043953.4331
2014-02-25 10:00:00,23.57,23.57,23.5,23.52,581848.420052269,9.0125,9.0125,8.9857,8.9934,581848.4201
2014-02-25 10:10:00,23.52,23.56,23.5,23.51,583036.3506771205,8.9934,9.0087,8.9857,8.9895,583036.3507
2014-02-25 10:20:00,23.51,23.55,23.45,23.46,712045.6165359943,8.9895,9.0048,8.9666,8.9704,712045.6165
2014-02-25 10:30:00,23.47,23.47,23.43,23.44,567355.6664290805,8.9743,8.9743,8.959,8.9628,567355.6664
2014-02-25 10:40:00,23.44,23.51,23.43,23.48,644571.1570444286,8.9628,8.9895,8.959,8.9781,644571.157
2014-02-25 10:50:00,23.48,23.57,23.48,23.55,555238.7740555952,8.9781,9.0125,8.9781,9.0048,555238.7741
2014-02-25 11:00:00,23.56,23.59,23.55,23.57,391541.93395105726,9.0087,9.0201,9.0048,9.0125,391541.934
2014-02-25 11:10:00,23.57,23.65,23.57,23.65,674269.4226657164,9.0125,9.0431,9.0125,9.0431,674269.4227
2014-02-25 11:20:00,23.65,23.71,23.65,23.68,533143.264433357,9.0431,9.066,9.0431,9.0546,533143.2644
2014-02-25 11:30:00,23.68,23.7,23.66,23.68,384889.5224518888,9.0546,9.0622,9.0469,9.0546,384889.5225
2014-02-25 11:40:00,23.68,23.71,23.68,23.71,311000.237586125,9.0546,9.066,9.0546,9.066,311000.2376
2014-02-25 11:50:00,23.71,23.72,23.69,23.7,322404.3715846995,9.066,9.0698,9.0584,9.0622,322404.3716
2014-02-25 12:00:00,23.7,23.71,23.67,23.7,565454.9774293181,9.0622,9.066,9.0507,9.0622,565454.9774
2014-02-25 12:10:00,23.7,23.76,23.7,23.75,480161.5585649798,9.0622,9.0851,9.0622,9.0813,480161.5586
2014-02-25 12:20:00,23.75,23.75,23.67,23.7,381325.7305773343,9.0813,9.0813,9.0507,9.0622,381325.7306
2014-02-25 12:30:00,23.69,23.74,23.69,23.74,222618.1990971728,9.0584,9.0775,9.0584,9.0775,222618.1991
2014-02-25 12:40:00,23.74,23.76,23.71,23.76,267759.5628415301,9.0775,9.0851,9.066,9.0851,267759.5628
2014-02-25 12:50:00,23.76,23.77,23.75,23.76,285340.9360893324,9.0851,9.089,9.0813,9.0851,285340.9361
2014-02-25 13:00:00,23.76,23.78,23.73,23.77,178664.76597766692,9.0851,9.0928,9.0737,9.089,178664.766
2014-02-25 13:10:00,23.77,23.77,23.73,23.74,212401.9957234497,9.089,9.089,9.0737,9.0775,212401.9957
2014-02-25 13:20:00,23.74,23.75,23.72,23.74,153718.22285578522,9.0775,9.0813,9.0698,9.0775,153718.2229
2014-02-25 13:30:00,23.74,23.74,23.71,23.71,203136.136849608,9.0775,9.0775,9.066,9.066,203136.1368
2014-02-25 13:40:00,23.71,23.71,23.67,23.68,305060.58446186746,9.066,9.066,9.0507,9.0546,305060.5845
2014-02-25 13:50:00,23.67,23.72,23.67,23.7,222618.1990971728,9.0507,9.0698,9.0507,9.0622,222618.1991
2014-02-25 14:00:00,23.7,23.72,23.64,23.64,645283.9154193396,9.0622,9.0698,9.0393,9.0393,645283.9154
2014-02-25 14:10:00,23.64,23.65,23.55,23.57,538370.1591827037,9.0393,9.0431,9.0048,9.0125,538370.1592
2014-02-25 14:20:00,23.57,23.62,23.56,23.6,420289.8550724638,9.0125,9.0316,9.0087,9.024,420289.8551
2014-02-25 14:30:00,23.6,23.6,23.58,23.58,221667.8545972916,9.024,9.024,9.0163,9.0163,221667.8546
2014-02-25 14:40:00,23.58,23.59,23.57,23.57,329531.9553338085,9.0163,9.0201,9.0125,9.0125,329531.9553
2014-02-25 14:50:00,23.57,23.6,23.55,23.59,289855.0724637681,9.0125,9.024,9.0048,9.0201,289855.0725
2014-02-25 15:00:00,23.59,23.6,23.58,23.59,430506.0584461868,9.0201,9.024,9.0163,9.0201,430506.0584
2014-02-25 15:10:00,23.59,23.59,23.53,23.57,421240.199572345,9.0201,9.0201,8.9972,9.0125,421240.1996
2014-02-25 15:20:00,23.57,23.58,23.54,23.56,441672.6063197909,9.0125,9.0163,9.001,9.0087,441672.6063
2014-02-25 15:30:00,23.56,23.58,23.56,23.58,509384.6519363269,9.0087,9.0163,9.0087,9.0163,509384.6519
2014-02-25 15:40:00,23.58,23.59,23.55,23.58,870040.389641245,9.0163,9.0201,9.0048,9.0163,870040.3896
2014-02-25 15:50:00,23.58,23.64,23.57,23.63,1429793.3000712758,9.0163,9.0393,9.0125,9.0354,1429793.3001
2014-02-26 09:30:00,23.67,24.16,23.65,24.13,2586362.556426705,9.0507,9.2381,9.0431,9.2266,2586362.5564
2014-02-26 09:40:00,24.13,24.15,23.83,23.95,1654549.7742931813,9.2266,9.2343,9.1119,9.1578,1654549.7743
2014-02-26 09:50:00,23.95,24.07,23.88,24.06,942741.7438821573,9.1578,9.2037,9.131,9.1999,942741.7439
2014-02-26 10:00:00,24.06,24.11,23.98,23.99,1276312.663340461,9.1999,9.219,9.1693,9.1731,1276312.6633
2014-02-26 10:10:00,23.99,24.07,23.97,24.07,743644.5711570445,9.1731,9.2037,9.1654,9.2037,743644.5712
2014-02-26 10:20:00,24.07,24.07,23.99,24.02,1026609.6459966738,9.2037,9.2037,9.1731,9.1846,1026609.646
2014-02-26 10:30:00,24.02,24.05,24.0,24.01,699453.5519125683,9.1846,9.196,9.1769,9.1807,699453.5519
2014-02-26 10:40:00,24.02,24.09,24.01,24.09,949394.1553813256,9.1846,9.2113,9.1807,9.2113,949394.1554
2014-02-26 10:50:00,24.09,24.13,24.05,24.07,945592.7773818008,9.2113,9.2266,9.196,9.2037,945592.7774
2014-02-26 11:00:00,24.06,24.08,24.06,24.07,504395.3433119506,9.1999,9.2075,9.1999,9.2037,504395.3433
2014-02-26 11:10:00,24.07,24.15,24.07,24.14,1199334.7588500832,9.2037,9.2343,9.2037,9.2304,1199334.7589
2014-02-26 11:20:00,24.14,24.15,24.11,24.14,940365.8826324544,9.2304,9.2343,9.219,9.2304,940365.8826
2014-02-26 11:30:00,24.14,24.18,24.11,24.17,831076.2651461154,9.2304,9.2457,9.219,9.2419,831076.2651
2014-02-26 11:40:00,24.17,24.2,24.17,24.2,1763839.39177952,9.2419,9.2534,9.2419,9.2534,1763839.3918
2014-02-26 11:50:00,24.2,24.21,24.17,24.19,1091470.6581135662,9.2534,9.2572,9.2419,9.2496,1091470.6581
2014-02-26 12:00:00,24.19,24.26,24.18,24.26,909479.686386315,9.2496,9.2763,9.2457,9.2763,909479.6864
2014-02-26 12:10:00,24.26,24.26,24.24,24.25,558327.3936802091,9.2763,9.2763,9.2687,9.2725,558327.3937
2014-02-26 12:20:00,24.25,24.25,24.21,24.22,518412.9246851984,9.2725,9.2725,9.2572,9.261,518412.9247
2014-02-26 12:30:00,24.22,24.24,24.21,24.22,580185.3171774768,9.261,9.2687,9.2572,9.261,580185.3172
2014-02-26 12:40:00,24.22,24.27,24.21,24.26,435970.5393205037,9.261,9.2802,9.2572,9.2763,435970.5393
2014-02-26 12:50:00,24.26,24.31,24.26,24.3,385839.86695177,9.2763,9.2954,9.2763,9.2916,385839.867
2014-02-26 13:00:00,24.29,24.33,24.26,24.31,954145.8778807318,9.2878,9.3031,9.2763,9.2954,954145.8779
2014-02-26 13:10:00,24.31,24.32,24.21,24.22,1000000.0,9.2954,9.2993,9.2572,9.261,1000000.0
2014-02-26 13:20:00,24.22,24.25,24.19,24.24,860774.5307674032,9.261,9.2725,9.2496,9.2687,860774.5308
2014-02-26 13:30:00,24.24,24.25,24.21,24.22,428605.3694464244,9.2687,9.2725,9.2572,9.261,428605.3694
2014-02-26 13:40:00,24.22,24.29,24.21,24.29,1874079.35376574,9.261,9.2878,9.2572,9.2878,1874079.3538
2014-02-26 13:50:00,24.29,24.29,24.25,24.26,813257.3057733428,9.2878,9.2878,9.2725,9.2763,813257.3058
2014-02-26 14:00:00,24.26,24.26,24.19,24.19,1180090.2827274888,9.2763,9.2763,9.2496,9.2496,1180090.2827
2014-02-26 14:10:00,24.19,24.2,24.05,24.05,837015.918270373,9.2496,9.2534,9.196,9.196,837015.9183
2014-02-26 14:20:00,24.05,24.06,24.01,24.03,1541458.7788073176,9.196,9.1999,9.1807,9.1884,1541458.7788
2014-02-26 14:30:00,24.03,24.12,24.03,24.08,892373.4853884534,9.1884,9.2228,9.1884,9.2075,892373.4854
2014-02-26 14:40:00,24.09,24.12,24.08,24.09,539082.9175576146,9.2113,9.2228,9.2075,9.2113,539082.9176
2014-02-26 14:50:00,24.09,24.11,24.06,24.08,550962.2238061298,9.2113,9.219,9.1999,9.2075,550962.2238
2014-02-26 15:00:00,24.08,24.11,24.07,24.1,700879.0686623901,9.2075,9.219,9.2037,9.2151,700879.0687
2014-02-26 15:10:00,24.1,24.12,24.06,24.09,754573.5329056784,9.2151,9.2228,9.1999,9.2113,754573.5329
2014-02-26 15:20:00,24.09,24.13,24.09,24.12,543834.6400570207,9.2113,9.2266,9.2113,9.2228,543834.6401
2014-02-26 15:30:00,24.12,24.21,24.12,24.21,1322879.5438346402,9.2228,9.2572,9.2228,9.2572,1322879.5438
2014-02-26 15:40:00,24.21,24.21,24.14,24.15,1057495.842242813,9.2572,9.2572,9.2304,9.2343,1057495.8422
2014-02-26 15:50:00,24.14,24.18,24.12,24.13,2231646.471846044,9.2304,9.2457,9.2228,9.2266,2231646.4718
2014-02-27 09:30:00,24.12,24.45,24.04,24.38,2298408.172962699,9.2228,9.349,9.1922,9.3222,2298408.173
2014-02-27 09:40:00,24.38,24.55,24.34,24.53,1472083.6303159895,9.3222,9.3872,9.3069,9.3796,1472083.6303
2014-02-27 09:50:00,24.53,24.55,24.38,24.42,1743882.1572820148,9.3796,9.3872,9.3222,9.3375,1743882.1573
2014-02-27 10:00:00,24.42,24.52,24.42,24.52,1336421.9529579473,9.3375,9.3757,9.3375,9.3757,1336421.953
2014-02-27 10:10:00,24.52,24.56,24.48,24.53,1298645.7590876692,9.3757,9.391,9.3604,9.3796,1298645.7591
2014-02-27 10:20:00,24.53,24.6,24.51,24.59,1261107.1513423617,9.3796,9.4063,9.3719,9.4025,1261107.1513
2014-02-27 10:30:00,24.59,24.65,24.59,24.6,1745070.0879068663,9.4025,9.4255,9.4025,9.4063,1745070.0879
2014-02-27 10:40:00,24.6,24.64,24.58,24.63,1217391.3043478262,9.4063,9.4216,9.3987,9.4178,1217391.3043
2014-02-27 10:50:00,24.64,24.69,24.62,24.66,824899.0258968876,9.4216,9.4407,9.414,9.4293,824899.0259
2014-02-27 11:00:00,24.66,24.66,24.61,24.64,954383.464005702,9.4293,9.4293,9.4102,9.4216,954383.464
2014-02-27 11:10:00,24.64,24.7,24.64,24.69,803278.6885245902,9.4216,9.4446,9.4216,9.4407,803278.6885
2014-02-27 11:20:00,24.69,24.81,24.68,24.78,1729626.9897837967,9.4407,9.4866,9.4369,9.4752,1729626.9898
2014-02-27 11:30:00,24.78,24.79,24.72,24.73,1059871.703492516,9.4752,9.479,9.4522,9.456,1059871.7035
2014-02-27 11:40:00,24.73,24.77,24.72,24.76,795675.9325255405,9.456,9.4713,9.4522,9.4675,795675.9325
2014-02-27 11:50:00,24.76,24.95,24.76,24.82,2140650.9859824185,9.4675,9.5402,9.4675,9.4905,2140650.986
2014-02-27 12:00:00,24.82,24.83,24.79,24.8,639819.4345450226,9.4905,9.4943,9.479,9.4828,639819.4345
2014-02-27 12:10:00,24.8,24.82,24.75,24.76,808743.1693989071,9.4828,9.4905,9.4637,9.4675,808743.1694
2014-02-27 12:20:00,24.76,24.8,24.74,24.78,755999.0496555001,9.4675,9.4828,9.4599,9.4752,755999.0497
2014-02-27 12:30:00,24.78,24.79,24.73,24.74,446899.5010691376,9.4752,9.479,9.456,9.4599,446899.5011
2014-02-27 12:40:00,24.74,24.77,24.74,24.74,426704.680446662,9.4599,9.4713,9.4599,9.4599,426704.6804
2014-02-27 12:50:00,24.74,24.76,24.71,24.72,723687.3366595391,9.4599,9.4675,9.4484,9.4522,723687.3367
2014-02-27 13:00:00,24.72,24.72,24.62,24.64,1120693.7514849133,9.4522,9.4522,9.414,9.4216,1120693.7515
2014-02-27 13:10:00,24.64,24.66,24.64,24.64,354003.3262057496,9.4216,9.4293,9.4216,9.4216,354003.3262
2014-02-27 13:20:00,24.64,24.66,24.63,24.66,821335.2340223332,9.4216,9.4293,9.4178,9.4293,821335.234
2014-02-27 13:30:00,24.66,24.71,24.61,24.69,841767.6407697791,9.4293,9.4484,9.4102,9.4407,841767.6408
2014-02-27 13:40:00,24.69,24.69,24.62,24.63,463768.115942029,9.4407,9.4407,9.414,9.4178,463768.1159
2014-02-27 13:50:00,24.63,24.68,24.58,24.68,396056.070325493,9.4178,9.4369,9.3987,9.4369,396056.0703
2014-02-27 14:00:00,24.68,24.68,24.64,24.68,485863.62556426704,9.4369,9.4369,9.4216,9.4369,485863.6256
2014-02-27 14:10:00,24.68,24.7,24.65,24.66,479686.3863150392,9.4369,9.4446,9.4255,9.4293,479686.3863
2014-02-27 14:20:00,24.65,24.66,24.54,24.57,662865.2886671418,9.4255,9.4293,9.3834,9.3949,662865.2887
2014-02-27 14:30:00,24.57,24.64,24.57,24.62,1040864.813494892,9.3949,9.4216,9.3949,9.414,1040864.8135
2014-02-27 14:40:00,24.62,24.63,24.6,24.62,541933.9510572583,9.414,9.4178,9.4063,9.414,541933.9511
2014-02-27 14:50:00,24.62,24.65,24.61,24.62,586124.9703017344,9.414,9.4255,9.4102,9.414,586124.9703
2014-02-27 15:00:00,24.63,24.63,24.59,24.6,716797.3390354003,9.4178,9.4178,9.4025,9.4063,716797.339
2014-02-27 15:10:00,24.6,24.61,24.58,24.58,580422.9033024472,9.4063,9.4102,9.3987,9.3987,580422.9033
2014-02-27 15:20:00,24.59,24.61,24.56,24.57,997148.9665003564,9.4025,9.4102,9.391,9.3949,997148.9665
2014-02-27 15:30:00,24.57,24.6,24.55,24.56,854122.1192682347,9.3949,9.4063,9.3872,9.391,854122.1193
2014-02-27 15:40:00,24.56,24.58,24.52,24.52,1045141.3637443574,9.391,9.3987,9.3757,9.3757,1045141.3637
2014-02-27 15:50:00,24.52,24.56,24.51,24.56,2725350.439534331,9.3757,9.391,9.3719,9.391,2725350.4395
2014-02-28 09:30:00,24.61,24.81,24.6,24.67,1947018.2941316224,9.4102,9.4866,9.4063,9.4331,1947018.2941
2014-02-28 09:40:00,24.67,24.71,24.58,24.7,801377.9995248278,9.4331,9.4484,9.3987,9.4446,801377.9995
2014-02-28 09:50:00,24.7,24.91,24.7,24.86,1440722.2618199098,9.4446,9.5249,9.4446,9.5057,1440722.2618
2014-02-28 10:00:00,24.87,24.93,24.82,24.86,1203611.3090995487,9.5096,9.5325,9.4905,9.5057,1203611.3091
2014-02-28 10:10:00,24.86,24.98,24.85,24.91,1054644.8087431695,9.5057,9.5516,9.5019,9.5249,1054644.8087
2014-02-28 10:20:00,24.91,24.97,24.87,24.87,671655.975291043,9.5249,9.5478,9.5096,9.5096,671655.9753
2014-02-28 10:30:00,24.87,24.87,24.75,24.75,738655.2625326681,9.5096,9.5096,9.4637,9.4637,738655.2625
2014-02-28 10:40:00,24.75,24.82,24.75,24.8,646234.2599192207,9.4637,9.4905,9.4637,9.4828,646234.2599
2014-02-28 10:50:00,24.8,24.93,24.79,24.91,921358.9926348302,9.4828,9.5325,9.479,9.5249,921358.9926
2014-02-28 11:00:00,24.91,24.93,24.89,24.9,1108814.445236398,9.5249,9.5325,9.5172,9.521,1108814.4452
2014-02-28 11:10:00,24.91,24.98,24.89,24.9,835352.815395581,9.5249,9.5516,9.5172,9.521,835352.8154
2014-02-28 11:20:00,24.9,24.93,24.84,24.88,524590.1639344263,9.521,9.5325,9.4981,9.5134,524590.1639
2014-02-28 11:30:00,24.88,24.92,24.85,24.91,515324.3050605845,9.5134,9.5287,9.5019,9.5249,515324.3051
2014-02-28 11:40:00,24.91,24.98,24.91,24.98,695652.1739130435,9.5249,9.5516,9.5249,9.5516,695652.1739
2014-02-28 11:50:00,24.98,25.04,24.96,24.99,746020.4324067475,9.5516,9.5746,9.544,9.5555,746020.4324
2014-02-28 12:00:00,24.99,25.02,24.94,25.02,485626.0394392968,9.5555,9.5669,9.5363,9.5669,485626.0394
2014-02-28 12:10:00,25.02,25.06,25.0,25.04,610358.7550487051,9.5669,9.5822,9.5593,9.5746,610358.755
2014-02-28 12:20:00,25.04,25.08,25.02,25.02,589926.3483012592,9.5746,9.5899,9.5669,9.5669,589926.3483
2014-02-28 12:30:00,25.02,25.05,24.99,25.01,488477.0729389404,9.5669,9.5784,9.5555,9.5631,488477.0729
2014-02-28 12:40:00,25.01,25.01,24.95,24.97,354716.0845806605,9.5631,9.5631,9.5402,9.5478,354716.0846
2014-02-28 12:50:00,24.97,25.03,24.97,25.01,505820.8600617724,9.5478,9.5708,9.5478,9.5631,505820.8601
2014-02-28 13:00:00,25.01,25.06,24.99,25.06,467807.08006652415,9.5631,9.5822,9.5555,9.5822,467807.0801
2014-02-28 13:10:00,25.06,25.13,25.06,25.12,387265.3837015918,9.5822,9.609,9.5822,9.6052,387265.3837
2014-02-28 13:20:00,25.13,25.13,25.06,25.06,768353.5281539558,9.609,9.609,9.5822,9.5822,768353.5282
2014-02-28 13:30:00,25.06,25.06,25.02,25.06,466619.1494416726,9.5822,9.5822,9.5669,9.5822,466619.1494
2014-02-28 13:40:00,25.05,25.06,24.98,24.99,376336.4219529579,9.5784,9.5822,9.5516,9.5555,376336.422
2014-02-28 13:50:00,25.0,25.0,24.9,24.91,653599.4297933001,9.5593,9.5593,9.521,9.5249,653599.4298
2014-02-28 14:00:00,24.91,24.93,24.89,24.91,423616.060822048,9.5249,9.5325,9.5172,9.5249,423616.0608
2014-02-28 14:10:00,24.92,24.96,24.89,24.94,492040.8648134949,9.5287,9.544,9.5172,9.5363,492040.8648
2014-02-28 14:20:00,24.94,24.97,24.92,24.95,870277.9757662152,9.5363,9.5478,9.5287,9.5402,870277.9758
2014-02-28 14:30:00,24.95,24.96,24.86,24.87,466143.977191732,9.5402,9.544,9.5057,9.5096,466143.9772
2014-02-28 14:40:00,24.87,24.88,24.77,24.79,726538.3701591827,9.5096,9.5134,9.4713,9.479,726538.3702
2014-02-28 14:50:00,24.79,24.79,24.69,24.71,962698.9783796626,9.479,9.479,9.4407,9.4484,962698.9784
2014-02-28 15:00:00,24.71,24.71,24.58,24.6,1567355.6664290803,9.4484,9.4484,9.3987,9.4063,1567355.6664
2014-02-28 15:10:00,24.6,24.69,24.56,24.69,1406985.0320741269,9.4063,9.4407,9.391,9.4407,1406985.0321
2014-02-28 15:20:00,24.68,24.74,24.68,24.72,773818.0090282728,9.4369,9.4599,9.4369,9.4522,773818.009
2014-02-28 15:30:00,24.72,24.78,24.72,24.76,606794.9631741507,9.4522,9.4752,9.4522,9.4675,606794.9632
2014-02-28 15:40:00,24.77,24.8,24.74,24.75,1060822.047992397,9.4713,9.4828,9.4599,9.4637,1060822.048
2014-02-28 15:50:00,24.75,24.79,24.71,24.72,3017343.787122832,9.4637,9.479,9.4484,9.4522,3017343.7871
2014-03-03 09:30:00,24.36,24.6,24.18,24.58,2786885.24590164,9.3146,9.4063,9.2457,9.3987,2786885.2459
2014-03-03 09:40:00,24.58,24.62,24.46,24.52,1242100.2613447376,9.3987,9.414,9.3528,9.3757,1242100.2613
2014-03-03 09:50:00,24.53,24.56,24.44,24.45,1063673.081492041,9.3796,9.391,9.3452,9.349,1063673.0815
2014-03-03 10:00:00,24.45,24.54,24.45,24.49,974103.1123782372,9.349,9.3834,9.349,9.3643,974103.1124
2014-03-03 10:10:00,24.49,24.5,24.34,24.42,1275124.7327156097,9.3643,9.3681,9.3069,9.3375,1275124.7327
2014-03-03 10:20:00,24.42,24.45,24.29,24.45,917320.028510335,9.3375,9.349,9.2878,9.349,917320.0285
2014-03-03 10:30:00,24.45,24.56,24.44,24.56,887146.5906391067,9.349,9.391,9.3452,9.391,887146.5906
2014-03-03 10:40:00,24.56,24.56,24.53,24.55,459729.1518175339,9.391,9.391,9.3796,9.3872,459729.1518
2014-03-03 10:50:00,24.55,24.65,24.55,24.62,596103.587550487,9.3872,9.4255,9.3872,9.414,596103.5876
2014-03-03 11:00:00,24.62,24.62,24.46,24.47,401995.72344975057,9.414,9.414,9.3528,9.3566,401995.7234
2014-03-03 11:10:00,24.47,24.49,24.42,24.48,504632.9294369209,9.3566,9.3643,9.3375,9.3604,504632.9294
2014-03-03 11:20:00,24.47,24.54,24.47,24.48,415300.5464480874,9.3566,9.3834,9.3566,9.3604,415300.5464
2014-03-03 11:30:00,24.48,24.51,24.46,24.47,248515.0867189356,9.3604,9.3719,9.3528,9.3566,248515.0867
2014-03-03 11:40:00,24.47,24.48,24.41,24.46,483962.93656450463,9.3566,9.3604,9.3337,9.3528,483962.9366
2014-03-03 11:50:00,24.46,24.48,24.4,24.4,387740.5559515325,9.3528,9.3604,9.3299,9.3299,387740.556
2014-03-03 12:00:00,24.4,24.4,24.32,24.34,612497.0301734379,9.3299,9.3299,9.2993,9.3069,612497.0302
2014-03-03 12:10:00,24.35,24.38,24.29,24.3,560940.8410548824,9.3107,9.3222,9.2878,9.2916,560940.8411
2014-03-03 12:20:00,24.31,24.37,24.3,24.35,333808.50558327395,9.2954,9.3184,9.2916,9.3107,333808.5056
2014-03-03 12:30:00,24.35,24.38,24.3,24.38,395818.4842005227,9.3107,9.3222,9.2916,9.3222,395818.4842
2014-03-03 12:40:00,24.38,24.4,24.35,24.4,280826.79971489665,9.3222,9.3299,9.3107,9.3299,280826.7997
2014-03-03 12:50:00,24.4,24.42,24.38,24.41,321929.19933475886,9.3299,9.3375,9.3222,9.3337,321929.1993
2014-03-03 13:00:00,24.4,24.43,24.4,24.42,325017.8189593728,9.3299,9.3413,9.3299,9.3375,325017.819
2014-03-03 13:10:00,24.42,24.48,24.42,24.46,223806.12972202423,9.3375,9.3604,9.3375,9.3528,223806.1297
2014-03-03 13:20:00,24.45,24.48,24.45,24.45,253504.39534331195,9.349,9.3604,9.349,9.349,253504.3953
2014-03-03 13:30:00,24.44,24.48,24.42,24.46,204086.4813494892,9.3452,9.3604,9.3375,9.3528,204086.4813
2014-03-03 13:40:00,24.46,24.49,24.45,24.48,168210.97647897364,9.3528,9.3643,9.349,9.3604,168210.9765
2014-03-03 13:50:00,24.48,24.52,24.48,24.51,232596.8163459254,9.3604,9.3757,9.3604,9.3719,232596.8163
2014-03-03 14:00:00,24.51,24.53,24.5,24.53,234259.9192207175,9.3719,9.3796,9.3681,9.3796,234259.9192
2014-03-03 14:10:00,24.52,24.56,24.52,24.54,357329.53195533383,9.3757,9.391,9.3757,9.3834,357329.532
2014-03-03 14:20:00,24.54,24.57,24.52,24.53,330244.7137087194,9.3834,9.3949,9.3757,9.3796,330244.7137
2014-03-03 14:30:00,24.53,24.57,24.5,24.56,189593.7277263008,9.3796,9.3949,9.3681,9.391,189593.7277
2014-03-03 14:40:00,24.56,24.61,24.55,24.6,258256.117842718,9.391,9.4102,9.3872,9.4063,258256.1178
2014-03-03 14:50:00,24.6,24.61,24.55,24.56,356854.3597053932,9.4063,9.4102,9.3872,9.391,356854.3597
2014-03-03 15:00:00,24.56,24.56,24.5,24.5,400332.6205749585,9.391,9.391,9.3681,9.3681,400332.6206
2014-03-03 15:10:00,24.5,24.5,24.43,24.46,469945.35519125685,9.3681,9.3681,9.3413,9.3528,469945.3552
2014-03-03 15:20:00,24.46,24.49,24.43,24.48,556189.1185554764,9.3528,9.3643,9.3413,9.3604,556189.1186
2014-03-03 15:30:00,24.48,24.53,24.46,24.49,481587.07531480165,9.3604,9.3796,9.3528,9.3643,481587.0753
2014-03-03 15:40:00,24.49,24.53,24.47,24.47,498693.27631266334,9.3643,9.3796,9.3566,9.3566,498693.2763
2014-03-03 15:50:00,24.48,24.54,24.48,24.54,1450700.8790686624,9.3604,9.3834,9.3604,9.3834,1450700.8791
2014-03-04 09:30:00,24.82,24.94,24.73,24.81,1735329.0567830838,9.4905,9.5363,9.456,9.4866,1735329.0568
2014-03-04 09:40:00,24.81,24.85,24.77,24.83,757424.5664053219,9.4866,9.5019,9.4713,9.4943,757424.5664
2014-03-04 09:50:00,24.84,24.95,24.83,24.85,791636.9684010454,9.4981,9.5402,9.4943,9.5019,791636.9684
2014-03-04 10:00:00,24.85,24.87,24.83,24.87,466619.1494416726,9.5019,9.5096,9.4943,9.5096,466619.1494
2014-03-04 10:10:00,24.87,24.87,24.83,24.85,918032.786885246,9.5096,9.5096,9.4943,9.5019,918032.7869
2014-03-04 10:20:00,24.85,24.9,24.8,24.9,885008.315514374,9.5019,9.521,9.4828,9.521,885008.3155
2014-03-04 10:30:00,24.91,24.92,24.82,24.83,636730.8149204087,9.5249,9.5287,9.4905,9.4943,636730.8149
2014-03-04 10:40:00,24.83,24.9,24.82,24.83,815395.5808980756,9.4943,9.521,9.4905,9.4943,815395.5809
2014-03-04 10:50:00,24.84,24.86,24.8,24.83,699928.724162509,9.4981,9.5057,9.4828,9.4943,699928.7242
2014-03-04 11:00:00,24.83,24.83,24.77,24.78,393680.20907579,9.4943,9.4943,9.4713,9.4752,393680.2091
2014-03-04 11:10:00,24.78,24.84,24.78,24.83,416726.0631979093,9.4752,9.4981,9.4752,9.4943,416726.0632
2014-03-04 11:20:00,24.83,24.84,24.82,24.82,327631.2663340461,9.4943,9.4981,9.4905,9.4905,327631.2663
2014-03-04 11:30:00,24.82,24.83,24.79,24.8,439534.33119505824,9.4905,9.4943,9.479,9.4828,439534.3312
2014-03-04 11:40:00,24.81,24.83,24.79,24.8,312188.16821097647,9.4866,9.4943,9.479,9.4828,312188.1682
2014-03-04 11:50:00,24.8,24.82,24.79,24.82,296269.8978379663,9.4828,9.4905,9.479,9.4905,296269.8978
2014-03-04 12:00:00,24.82,24.85,24.8,24.81,410548.8239486814,9.4905,9.5019,9.4828,9.4866,410548.8239
2014-03-04 12:10:00,24.81,24.83,24.81,24.82,511522.9270610596,9.4866,9.4943,9.4866,9.4905,511522.9271
2014-03-04 12:20:00,24.82,24.83,24.79,24.83,638631.5039201711,9.4905,9.4943,9.479,9.4943,638631.5039
2014-03-04 12:30:00,24.83,24.83,24.81,24.82,344499.88120693754,9.4943,9.4943,9.4866,9.4905,344499.8812
2014-03-04 12:40:00,24.82,24.84,24.8,24.82,256117.84271798527,9.4905,9.4981,9.4828,9.4905,256117.8427
2014-03-04 12:50:00,24.82,24.82,24.8,24.81,237348.53884533144,9.4905,9.4905,9.4828,9.4866,237348.5388
2014-03-04 13:00:00,24.81,24.83,24.79,24.83,298883.3452126396,9.4866,9.4943,9.479,9.4943,298883.3452
2014-03-04 13:10:00,24.83,24.84,24.81,24.82,291280.5892135899,9.4943,9.4981,9.4866,9.4905,291280.5892
2014-03-04 13:20:00,24.82,24.83,24.81,24.83,353290.56783083867,9.4905,9.4943,9.4866,9.4943,353290.5678
2014-03-04 13:30:00,24.83,24.83,24.8,24.83,270610.5963411737,9.4943,9.4943,9.4828,9.4943,270610.5963
2014-03-04 13:40:00,24.83,24.85,24.77,24.79,540508.4343074365,9.4943,9.5019,9.4713,9.479,540508.4343
2014-03-04 13:50:00,24.78,24.8,24.73,24.74,413162.27132335474,9.4752,9.4828,9.456,9.4599,413162.2713
2014-03-04 14:00:00,24.74,24.77,24.73,24.77,448800.1900689,9.4599,9.4713,9.456,9.4713,448800.1901
2014-03-04 14:10:00,24.77,24.81,24.76,24.79,319790.92421002616,9.4713,9.4866,9.4675,9.479,319790.9242
2014-03-04 14:20:00,24.79,24.83,24.79,24.83,329294.3692088382,9.479,9.4943,9.479,9.4943,329294.3692
2014-03-04 14:30:00,24.83,24.83,24.81,24.82,305060.58446186746,9.4943,9.4943,9.4866,9.4905,305060.5845
2014-03-04 14:40:00,24.82,24.83,24.81,24.82,397481.5870753148,9.4905,9.4943,9.4866,9.4905,397481.5871
2014-03-04 14:50:00,24.82,24.83,24.82,24.83,415300.5464480874,9.4905,9.4943,9.4905,9.4943,415300.5464
2014-03-04 15:00:00,24.82,24.84,24.82,24.83,360893.3238298884,9.4905,9.4981,9.4905,9.4943,360893.3238
2014-03-04 15:10:00,24.83,24.85,24.82,24.84,520313.6136849608,9.4943,9.5019,9.4905,9.4981,520313.6137
2014-03-04 15:20:00,24.84,24.85,24.82,24.84,503207.4126870991,9.4981,9.5019,9.4905,9.4981,503207.4127
2014-03-04 15:30:00,24.84,24.84,24.82,24.82,463055.3575671181,9.4981,9.4981,9.4905,9.4905,463055.3576
2014-03-04 15:40:00,24.82,24.87,24.82,24.84,690187.6930387266,9.4905,9.5096,9.4905,9.4981,690187.693
2014-03-04 15:50:00,24.84,24.87,24.84,24.85,1603943.9296745071,9.4981,9.5096,9.4981,9.5019,1603943.9297
2014-03-05 09:30:00,24.85,24.93,24.84,24.87,1143026.8472321215,9.5019,9.5325,9.4981,9.5096,1143026.8472
2014-03-05 09:40:00,24.87,25.03,24.85,25.03,741268.7099073414,9.5096,9.5708,9.5019,9.5708,741268.7099
2014-03-05 09:50:00,25.02,25.09,24.96,24.99,870990.7341411262,9.5669,9.5937,9.544,9.5555,870990.7341
2014-03-05 10:00:00,24.99,25.07,24.89,25.07,775718.6980280352,9.5555,9.586,9.5172,9.586,775718.698
2014-03-05 10:10:00,25.07,25.11,25.01,25.01,757899.7386552625,9.586,9.6013,9.5631,9.5631,757899.7387
2014-03-05 10:20:00,25.01,25.07,25.0,25.06,432644.33357091947,9.5631,9.586,9.5593,9.5822,432644.3336
2014-03-05 10:30:00,25.06,25.08,24.97,24.97,484438.10881444527,9.5822,9.5899,9.5478,9.5478,484438.1088
2014-03-05 10:40:00,24.97,25.03,24.94,24.95,494891.8983131385,9.5478,9.5708,9.5363,9.5402,494891.8983
2014-03-05 10:50:00,24.95,25.0,24.92,25.0,724875.2672843906,9.5402,9.5593,9.5287,9.5593,724875.2673
2014-03-05 11:00:00,25.0,25.04,25.0,25.01,714421.4777856973,9.5593,9.5746,9.5593,9.5631,714421.4778
2014-03-05 11:10:00,25.01,25.04,24.94,24.97,558089.8075552388,9.5631,9.5746,9.5363,9.5478,558089.8076
2014-03-05 11:20:00,24.97,24.98,24.91,24.92,786885.2459016393,9.5478,9.5516,9.5249,9.5287,786885.2459
2014-03-05 11:30:00,24.91,25.01,24.91,25.01,501306.7236873367,9.5249,9.5631,9.5249,9.5631,501306.7237
2014-03-05 11:40:00,25.01,25.02,24.97,24.97,584224.281301972,9.5631,9.5669,9.5478,9.5478,584224.2813
2014-03-05 11:50:00,24.97,24.98,24.92,24.93,357567.1180803041,9.5478,9.5516,9.5287,9.5325,357567.1181
2014-03-05 12:00:00,24.93,24.94,24.92,24.93,231884.0579710145,9.5325,9.5363,9.5287,9.5325,231884.058
2014-03-05 12:10:00,24.93,24.93,24.88,24.88,334521.26395818486,9.5325,9.5325,9.5134,9.5134,334521.264
2014-03-05 12:20:00,24.88,24.9,24.85,24.89,492278.4509384652,9.5134,9.521,9.5019,9.5172,492278.4509
2014-03-05 12:30:00,24.88,24.9,24.88,24.88,318365.4074602043,9.5134,9.521,9.5134,9.5134,318365.4075
2014-03-05 12:40:00,24.88,24.88,24.84,24.87,326443.3357091946,9.5134,9.5134,9.4981,9.5096,326443.3357
2014-03-05 12:50:00,24.87,24.88,24.84,24.88,238774.05559515324,9.5096,9.5134,9.4981,9.5134,238774.0556
2014-03-05 13:00:00,24.88,24.91,24.85,24.9,363269.18507959135,9.5134,9.5249,9.5019,9.521,363269.1851
2014-03-05 13:10:00,24.9,24.9,24.86,24.86,430981.23069612734,9.521,9.521,9.5057,9.5057,430981.2307
2014-03-05 13:20:00,24.86,24.88,24.84,24.85,233547.16084580665,9.5057,9.5134,9.4981,9.5019,233547.1608
2014-03-05 13:30:00,24.85,24.85,24.83,24.84,358517.4625801853,9.5019,9.5019,9.4943,9.4981,358517.4626
2014-03-05 13:40:00,24.84,24.87,24.83,24.85,306486.10121168924,9.4981,9.5096,9.4943,9.5019,306486.1012
2014-03-05 13:50:00,24.85,24.85,24.83,24.83,279163.69684010453,9.5019,9.5019,9.4943,9.4943,279163.6968
2014-03-05 14:00:00,24.84,24.86,24.83,24.86,339985.7448325018,9.4981,9.5057,9.4943,9.5057,339985.7448
2014-03-05 14:10:00,24.86,24.86,24.81,24.82,473271.560940841,9.5057,9.5057,9.4866,9.4905,473271.5609
2014-03-05 14:20:00,24.82,24.87,24.82,24.86,267521.9767165598,9.4905,9.5096,9.4905,9.5057,267521.9767
2014-03-05 14:30:00,24.86,24.87,24.84,24.86,282727.48871465906,9.5057,9.5096,9.4981,9.5057,282727.4887
2014-03-05 14:40:00,24.86,24.86,24.81,24.83,380137.7999524828,9.5057,9.5057,9.4866,9.4943,380137.8
2014-03-05 14:50:00,24.83,24.85,24.81,24.81,640057.0206699929,9.4943,9.5019,9.4866,9.4866,640057.0207
2014-03-05 15:00:00,24.81,24.81,24.76,24.79,573057.7334283678,9.4866,9.4866,9.4675,9.479,573057.7334
2014-03-05 15:10:00,24.79,24.8,24.78,24.78,342361.6060822048,9.479,9.4828,9.4752,9.4752,342361.6061
2014-03-05 15:20:00,24.78,24.8,24.77,24.77,454027.0848182466,9.4752,9.4828,9.4713,9.4713,454027.0848
2014-03-05 15:30:00,24.78,24.78,24.76,24.77,511760.51318603,9.4752,9.4752,9.4675,9.4713,511760.5132
2014-03-05 15:40:00,24.77,24.78,24.75,24.77,699928.724162509,9.4713,9.4752,9.4637,9.4713,699928.7242
2014-03-05 15:50:00,24.77,24.79,24.76,24.77,1569731.5276787835,9.4713,9.479,9.4675,9.4713,1569731.5277
2014-03-06 09:30:00,24.83,24.93,24.77,24.85,1382276.0750772154,9.4943,9.5325,9.4713,9.5019,1382276.0751
2014-03-06 09:40:00,24.85,24.99,24.85,24.93,1308386.7902114517,9.5019,9.5555,9.5019,9.5325,1308386.7902
2014-03-06 09:50:00,24.93,24.99,24.93,24.96,1197671.655975291,9.5325,9.5555,9.5325,9.544,1197671.656
2014-03-06 10:00:00,24.96,25.04,24.96,25.04,1775005.9396531242,9.544,9.5746,9.544,9.5746,1775005.9397
2014-03-06 10:10:00,25.04,25.05,24.95,24.97,1033737.2297457828,9.5746,9.5784,9.5402,9.5478,1033737.2297
2014-03-06 10:20:00,24.97,25.01,24.94,25.01,698028.0351627466,9.5478,9.5631,9.5363,9.5631,698028.0352
2014-03-06 10:30:00,25.02,25.09,25.01,25.09,638393.9177952008,9.5669,9.5937,9.5631,9.5937,638393.9178
2014-03-06 10:40:00,25.09,25.11,25.04,25.07,496317.4150629604,9.5937,9.6013,9.5746,9.586,496317.4151
2014-03-06 10:50:00,25.07,25.08,25.04,25.06,547636.0180565455,9.586,9.5899,9.5746,9.5822,547636.0181
2014-03-06 11:00:00,25.06,25.07,25.04,25.05,586362.5564267047,9.5822,9.586,9.5746,9.5784,586362.5564
2014-03-06 11:10:00,25.05,25.07,25.04,25.06,573057.7334283678,9.5784,9.586,9.5746,9.5822,573057.7334
2014-03-06 11:20:00,25.06,25.06,25.02,25.04,534806.3673081492,9.5822,9.5822,9.5669,9.5746,534806.3673
2014-03-06 11:30:00,25.04,25.05,25.01,25.03,426467.0943216916,9.5746,9.5784,9.5631,9.5708,426467.0943
2014-03-06 11:40:00,25.03,25.03,24.99,25.03,309574.72083630314,9.5708,9.5708,9.5555,9.5708,309574.7208
2014-03-06 11:50:00,25.03,25.05,25.01,25.04,382988.8334521264,9.5708,9.5784,9.5631,9.5746,382988.8335
2014-03-06 12:00:00,25.04,25.05,25.02,25.03,239961.9862200048,9.5746,9.5784,9.5669,9.5708,239961.9862
2014-03-06 12:10:00,25.03,25.06,25.02,25.06,443098.1230696127,9.5708,9.5822,9.5669,9.5822,443098.1231
2014-03-06 12:20:00,25.06,25.1,25.05,25.08,394630.5535756712,9.5822,9.5975,9.5784,9.5899,394630.5536
2014-03-06 12:30:00,25.08,25.09,25.06,25.09,234735.0914706581,9.5899,9.5937,9.5822,9.5937,234735.0915
2014-03-06 12:40:00,25.09,25.1,25.01,25.01,252078.8785934901,9.5937,9.5975,9.5631,9.5631,252078.8786
2014-03-06 12:50:00,25.01,25.05,25.01,25.03,342599.19220717513,9.5631,9.5784,9.5631,9.5708,342599.1922
2014-03-06 13:00:00,25.03,25.03,24.98,24.99,400570.20669992873,9.5708,9.5708,9.5516,9.5555,400570.2067
2014-03-06 13:10:00,24.99,24.99,24.93,24.98,555713.9463055357,9.5555,9.5555,9.5325,9.5516,555713.9463
2014-03-06 13:20:00,24.98,25.0,24.98,24.99,237348.53884533144,9.5516,9.5593,9.5516,9.5555,237348.5388
2014-03-06 13:30:00,24.99,25.04,24.99,25.04,254217.1537182229,9.5555,9.5746,9.5555,9.5746,254217.1537
2014-03-06 13:40:00,25.04,25.05,25.01,25.02,299833.6897125208,9.5746,9.5784,9.5631,9.5669,299833.6897
2014-03-06 13:50:00,25.02,25.03,25.0,25.02,310525.0653361844,9.5669,9.5708,9.5593,9.5669,310525.0653
2014-03-06 14:00:00,25.02,25.08,25.01,25.08,470420.5274411974,9.5669,9.5899,9.5631,9.5899,470420.5274
2014-03-06 14:10:00,25.08,25.08,25.06,25.06,328819.19695889764,9.5899,9.5899,9.5822,9.5822,328819.197
2014-03-06 14:20:00,25.06,25.07,25.04,25.05,412211.9268234736,9.5822,9.586,9.5746,9.5784,412211.9268
2014-03-06 14:30:00,25.05,25.06,25.02,25.06,258493.70396768829,9.5784,9.5822,9.5669,9.5822,258493.704
2014-03-06 14:40:00,25.06,25.07,25.04,25.04,447849.8455690188,9.5822,9.586,9.5746,9.5746,447849.8456
2014-03-06 14:50:00,25.04,25.09,25.04,25.06,426467.0943216916,9.5746,9.5937,9.5746,9.5822,426467.0943
2014-03-06 15:00:00,25.06,25.07,25.02,25.03,302447.13708719413,9.5822,9.586,9.5669,9.5708,302447.1371
2014-03-06 15:10:00,25.03,25.05,25.01,25.04,336184.366832977,9.5708,9.5784,9.5631,9.5746,336184.3668
2014-03-06 15:20:00,25.04,25.06,25.04,25.05,325017.8189593728,9.5746,9.5822,9.5746,9.5784,325017.819
2014-03-06 15:30:00,25.05,25.05,25.02,25.02,620812.5445473985,9.5784,9.5784,9.5669,9.5669,620812.5445
2014-03-06 15:40:00,25.03,25.03,24.97,24.97,1338560.22808268,9.5708,9.5708,9.5478,9.5478,1338560.2281
2014-03-06 15:50:00,24.97,24.99,24.95,24.96,2433594.678070801,9.5478,9.5555,9.5402,9.544,2433594.6781
2014-03-07 09:30:00,25.05,25.06,24.83,24.83,1269185.0795913518,9.5784,9.5822,9.4943,9.4943,1269185.0796
2014-03-07 09:40:00,24.83,24.92,24.8,24.81,664290.8054169636,9.4943,9.5287,9.4828,9.4866,664290.8054
2014-03-07 09:50:00,24.82,24.85,24.75,24.85,557852.2214302685,9.4905,9.5019,9.4637,9.5019,557852.2214
2014-03-07 10:00:00,24.85,24.97,24.84,24.96,704680.4466619149,9.5019,9.5478,9.4981,9.544,704680.4467
2014-03-07 10:10:00,24.96,24.97,24.9,24.92,525302.9223093372,9.544,9.5478,9.521,9.5287,525302.9223
2014-03-07 10:20:00,24.93,24.97,24.91,24.97,423140.8885721074,9.5325,9.5478,9.5249,9.5478,423140.8886
2014-03-07 10:30:00,24.97,24.99,24.95,24.97,568543.597053932,9.5478,9.5555,9.5402,9.5478,568543.5971
2014-03-07 10:40:00,24.97,24.98,24.92,24.95,566167.735804229,9.5478,9.5516,9.5287,9.5402,566167.7358
2014-03-07 10:50:00,24.95,24.96,24.84,24.85,422665.7163221668,9.5402,9.544,9.4981,9.5019,422665.7163
2014-03-07 11:00:00,24.84,24.86,24.7,24.76,827274.8871465906,9.4981,9.5057,9.4446,9.4675,827274.8871
2014-03-07 11:10:00,24.76,24.8,24.74,24.77,380612.9722024234,9.4675,9.4828,9.4599,9.4713,380612.9722
2014-03-07 11:20:00,24.77,24.85,24.76,24.84,270373.0102162034,9.4713,9.5019,9.4675,9.4981,270373.0102
2014-03-07 11:30:00,24.84,24.85,24.82,24.83,271798.5269660252,9.4981,9.5019,9.4905,9.4943,271798.527
2014-03-07 11:40:00,24.83,24.86,24.8,24.82,482775.00593965314,9.4943,9.5057,9.4828,9.4905,482775.0059
2014-03-07 11:50:00,24.82,24.82,24.78,24.8,264908.52934188646,9.4905,9.4905,9.4752,9.4828,264908.5293
2014-03-07 12:00:00,24.8,24.8,24.75,24.77,278213.3523402233,9.4828,9.4828,9.4637,9.4713,278213.3523
2014-03-07 12:10:00,24.77,24.79,24.77,24.79,244476.1225944405,9.4713,9.479,9.4713,9.479,244476.1226
2014-03-07 12:20:00,24.79,24.83,24.79,24.82,265621.2877167973,9.479,9.4943,9.479,9.4905,265621.2877
2014-03-07 12:30:00,24.82,24.82,24.77,24.8,189118.5554763602,9.4905,9.4905,9.4713,9.4828,189118.5555
2014-03-07 12:40:00,24.8,24.81,24.78,24.8,177476.8353528154,9.4828,9.4866,9.4752,9.4828,177476.8354
2014-03-07 12:50:00,24.8,24.82,24.79,24.79,174150.62960323118,9.4828,9.4905,9.479,9.479,174150.6296
2014-03-07 13:00:00,24.79,24.8,24.75,24.79,294844.38108814444,9.479,9.4828,9.4637,9.479,294844.3811
2014-03-07 13:10:00,24.79,24.79,24.74,24.75,235923.02209550963,9.479,9.479,9.4599,9.4637,235923.0221
2014-03-07 13:20:00,24.75,24.76,24.72,24.74,248277.5005939653,9.4637,9.4675,9.4522,9.4599,248277.5006
2014-03-07 13:30:00,24.74,24.74,24.71,24.72,213827.5124732716,9.4599,9.4599,9.4484,9.4522,213827.5125
2014-03-07 13:40:00,24.72,24.74,24.72,24.72,582323.5923022096,9.4522,9.4599,9.4522,9.4522,582323.5923
2014-03-07 13:50:00,24.72,24.74,24.72,24.72,362318.8405797101,9.4522,9.4599,9.4522,9.4522,362318.8406
2014-03-07 14:00:00,24.72,24.73,24.7,24.7,326918.5079591352,9.4522,9.456,9.4446,9.4446,326918.508
2014-03-07 14:10:00,24.7,24.72,24.69,24.71,335946.78070800664,9.4446,9.4522,9.4407,9.4484,335946.7807
2014-03-07 14:20:00,24.71,24.71,24.69,24.7,668567.3556664292,9.4484,9.4484,9.4407,9.4446,668567.3557
2014-03-07 14:30:00,24.7,24.7,24.68,24.69,344262.2950819672,9.4446,9.4446,9.4369,9.4407,344262.2951
2014-03-07 14:40:00,24.69,24.72,24.69,24.72,695177.0016631029,9.4407,9.4522,9.4407,9.4522,695177.0017
2014-03-07 14:50:00,24.72,24.78,24.72,24.77,499643.6208125445,9.4522,9.4752,9.4522,9.4713,499643.6208
2014-03-07 15:00:00,24.77,24.81,24.77,24.8,422903.3024471371,9.4713,9.4866,9.4713,9.4828,422903.3024
2014-03-07 15:10:00,24.8,24.84,24.8,24.83,455215.01544309815,9.4828,9.4981,9.4828,9.4943,455215.0154
2014-03-07 15:20:00,24.83,24.83,24.8,24.81,328344.024708957,9.4943,9.4943,9.4828,9.4866,328344.0247
2014-03-07 15:30:00,24.81,24.81,24.78,24.8,501306.7236873367,9.4866,9.4866,9.4752,9.4828,501306.7237
2014-03-07 15:40:00,24.8,24.84,24.8,24.83,719885.9586600143,9.4828,9.4981,9.4828,9.4943,719885.9587
2014-03-07 15:50:00,24.83,24.88,24.82,24.85,1333333.3333333333,9.4943,9.5134,9.4905,9.5019,1333333.3333
2014-03-10 09:30:00,24.61,24.77,24.56,24.67,1127346.1629840818,9.4102,9.4713,9.391,9.4331,1127346.163
2014-03-10 09:40:00,24.67,24.79,24.66,24.77,474221.9054407223,9.4331,9.479,9.4293,9.4713,474221.9054
2014-03-10 09:50:00,24.77,24.77,24.63,24.65,885008.315514374,9.4713,9.4713,9.4178,9.4255,885008.3155
2014-03-10 10:00:00,24.65,24.66,24.52,24.56,846994.5355191258,9.4255,9.4293,9.3757,9.391,846994.5355
2014-03-10 10:10:00,24.57,24.59,24.47,24.48,1229745.7828462818,9.3949,9.4025,9.3566,9.3604,1229745.7828
2014-03-10 10:20:00,24.48,24.53,24.45,24.52,846756.9493941554,9.3604,9.3796,9.349,9.3757,846756.9494
2014-03-10 10:30:00,24.52,24.53,24.44,24.47,717510.0974103112,9.3757,9.3796,9.3452,9.3566,717510.0974
2014-03-10 10:40:00,24.47,24.48,24.42,24.47,636255.6426704681,9.3566,9.3604,9.3375,9.3566,636255.6427
2014-03-10 10:50:00,24.47,24.49,24.44,24.45,453314.3264433357,9.3566,9.3643,9.3452,9.349,453314.3264
2014-03-10 11:00:00,24.45,24.53,24.43,24.52,315039.2017106201,9.349,9.3796,9.3413,9.3757,315039.2017
2014-03-10 11:10:00,24.53,24.53,24.51,24.52,257543.35946780708,9.3796,9.3796,9.3719,9.3757,257543.3595
2014-03-10 11:20:00,24.52,24.59,24.52,24.58,309812.3069612735,9.3757,9.4025,9.3757,9.3987,309812.307
2014-03-10 11:30:00,24.58,24.61,24.55,24.58,421477.7856973153,9.3987,9.4102,9.3872,9.3987,421477.7857
2014-03-10 11:40:00,24.58,24.58,24.54,24.54,224043.7158469945,9.3987,9.3987,9.3834,9.3834,224043.7158
2014-03-10 11:50:00,24.54,24.55,24.52,24.53,307198.85958660016,9.3834,9.3872,9.3757,9.3796,307198.8596
2014-03-10 12:00:00,24.53,24.64,24.52,24.64,559277.7381800903,9.3796,9.4216,9.3757,9.4216,559277.7382
2014-03-10 12:10:00,24.64,24.7,24.61,24.66,614872.8914231409,9.4216,9.4446,9.4102,9.4293,614872.8914
2014-03-10 12:20:00,24.66,24.69,24.61,24.61,386790.2114516512,9.4293,9.4407,9.4102,9.4102,386790.2115
2014-03-10 12:30:00,24.61,24.61,24.59,24.61,387265.3837015918,9.4102,9.4102,9.4025,9.4102,387265.3837
2014-03-10 12:40:00,24.61,24.62,24.59,24.61,465668.8049417914,9.4102,9.414,9.4025,9.4102,465668.8049
2014-03-10 12:50:00,24.61,24.68,24.61,24.67,341886.4338322642,9.4102,9.4369,9.4102,9.4331,341886.4338
2014-03-10 13:00:00,24.66,24.67,24.65,24.67,200522.68947493468,9.4293,9.4331,9.4255,9.4331,200522.6895
2014-03-10 13:10:00,24.66,24.69,24.6,24.6,399382.2760750773,9.4293,9.4407,9.4063,9.4063,399382.2761
2014-03-10 13:20:00,24.6,24.61,24.58,24.61,299596.1035875505,9.4063,9.4102,9.3987,9.4102,299596.1036
2014-03-10 13:30:00,24.61,24.61,24.53,24.55,358992.634830126,9.4102,9.4102,9.3796,9.3872,358992.6348
2014-03-10 13:40:00,24.55,24.56,24.52,24.52,291280.5892135899,9.3872,9.391,9.3757,9.3757,291280.5892
2014-03-10 13:50:00,24.52,24.54,24.52,24.53,245426.4670943217,9.3757,9.3834,9.3757,9.3796,245426.4671
2014-03-10 14:00:00,24.54,24.54,24.52,24.53,261582.3235923022,9.3834,9.3834,9.3757,9.3796,261582.3236
2014-03-10 14:10:00,24.53,24.59,24.53,24.53,449275.3623188406,9.3796,9.4025,9.3796,9.3796,449275.3623
2014-03-10 14:20:00,24.53,24.58,24.53,24.57,283440.24708957,9.3796,9.3987,9.3796,9.3949,283440.2471
2014-03-10 14:30:00,24.57,24.58,24.54,24.54,219054.4072226182,9.3949,9.3987,9.3834,9.3834,219054.4072
2014-03-10 14:40:00,24.55,24.56,24.53,24.56,288429.5557139463,9.3872,9.391,9.3796,9.391,288429.5557
2014-03-10 14:50:00,24.56,24.58,24.55,24.58,308149.20408648136,9.391,9.3987,9.3872,9.3987,308149.2041
2014-03-10 15:00:00,24.58,24.58,24.54,24.54,240674.74459491565,9.3987,9.3987,9.3834,9.3834,240674.7446
2014-03-10 15:10:00,24.54,24.55,24.5,24.53,362556.4267046804,9.3834,9.3872,9.3681,9.3796,362556.4267
2014-03-10 15:20:00,24.53,24.55,24.51,24.51,442385.36469470186,9.3796,9.3872,9.3719,9.3719,442385.3647
2014-03-10 15:30:00,24.52,24.53,24.48,24.49,751247.3271560941,9.3757,9.3796,9.3604,9.3643,751247.3272
2014-03-10 15:40:00,24.49,24.54,24.47,24.52,808980.7555238775,9.3643,9.3834,9.3566,9.3757,808980.7555
2014-03-10 15:50:00,24.52,24.54,24.49,24.51,2158707.531480161,9.3757,9.3834,9.3643,9.3719,2158707.5315
2014-03-11 09:30:00,24.61,24.81,24.5,24.69,1057495.842242813,9.4102,9.4866,9.3681,9.4407,1057495.8422
2014-03-11 09:40:00,24.69,24.72,24.54,24.58,1122119.2682347351,9.4407,9.4522,9.3834,9.3987,1122119.2682
2014-03-11 09:50:00,24.58,24.58,24.54,24.57,515086.71893561416,9.3987,9.3987,9.3834,9.3949,515086.7189
2014-03-11 10:00:00,24.57,24.61,24.55,24.6,457590.87669280113,9.3949,9.4102,9.3872,9.4063,457590.8767
2014-03-11 10:10:00,24.6,24.68,24.59,24.66,553813.2573057733,9.4063,9.4369,9.4025,9.4293,553813.2573
2014-03-11 10:20:00,24.66,24.71,24.65,24.67,308861.9624613923,9.4293,9.4484,9.4255,9.4331,308861.9625
2014-03-11 10:30:00,24.67,24.72,24.67,24.7,253504.39534331195,9.4331,9.4522,9.4331,9.4446,253504.3953
2014-03-11 10:40:00,24.7,24.73,24.7,24.72,305773.3428367783,9.4446,9.456,9.4446,9.4522,305773.3428
2014-03-11 10:50:00,24.72,24.78,24.72,24.76,361606.0822047992,9.4522,9.4752,9.4522,9.4675,361606.0822
2014-03-11 11:00:00,24.76,24.77,24.64,24.64,585887.384176764,9.4675,9.4713,9.4216,9.4216,585887.3842
2014-03-11 11:10:00,24.64,24.69,24.64,24.66,248752.67284390592,9.4216,9.4407,9.4216,9.4293,248752.6728
2014-03-11 11:20:00,24.66,24.67,24.63,24.63,273699.2159657876,9.4293,9.4331,9.4178,9.4178,273699.216
2014-03-11 11:30:00,24.63,24.65,24.59,24.64,253266.8092183417,9.4178,9.4255,9.4025,9.4216,253266.8092
2014-03-11 11:40:00,24.64,24.65,24.53,24.6,369921.5965787598,9.4216,9.4255,9.3796,9.4063,369921.5966
2014-03-11 11:50:00,24.6,24.62,24.58,24.62,147778.56973152768,9.4063,9.414,9.3987,9.414,147778.5697
2014-03-11 12:00:00,24.62,24.62,24.56,24.56,302447.13708719413,9.414,9.414,9.391,9.391,302447.1371
2014-03-11 12:10:00,24.56,24.57,24.48,24.5,339272.9864575909,9.391,9.3949,9.3604,9.3681,339272.9865
2014-03-11 12:20:00,24.5,24.5,24.47,24.48,368258.4937039677,9.3681,9.3681,9.3566,9.3604,368258.4937
2014-03-11 12:30:00,24.48,24.52,24.47,24.51,170824.42385364696,9.3604,9.3757,9.3566,9.3719,170824.4239
2014-03-11 12:40:00,24.51,24.54,24.51,24.53,353765.7400807793,9.3719,9.3834,9.3719,9.3796,353765.7401
2014-03-11 12:50:00,24.53,24.53,24.49,24.49,188880.96935138988,9.3796,9.3796,9.3643,9.3643,188880.9694
2014-03-11 13:00:00,24.49,24.49,24.43,24.46,338322.6419577097,9.3643,9.3643,9.3413,9.3528,338322.642
2014-03-11 13:10:00,24.47,24.5,24.47,24.47,340223.3309574721,9.3566,9.3681,9.3566,9.3566,340223.331
2014-03-11 13:20:00,24.47,24.48,24.43,24.44,310762.6514611547,9.3566,9.3604,9.3413,9.3452,310762.6515
2014-03-11 13:30:00,24.44,24.48,24.43,24.45,525778.0945592778,9.3452,9.3604,9.3413,9.349,525778.0946
2014-03-11 13:40:00,24.46,24.48,24.43,24.44,508196.7213114754,9.3528,9.3604,9.3413,9.3452,508196.7213
2014-03-11 13:50:00,24.44,24.49,24.43,24.48,519600.8553100499,9.3452,9.3643,9.3413,9.3604,519600.8553
2014-03-11 14:00:00,24.48,24.51,24.46,24.47,330719.88595866004,9.3604,9.3719,9.3528,9.3566,330719.886
2014-03-11 14:10:00,24.48,24.49,24.43,24.45,398907.1038251366,9.3604,9.3643,9.3413,9.349,398907.1038
2014-03-11 14:20:00,24.45,24.47,24.42,24.44,583986.6951770016,9.349,9.3566,9.3375,9.3452,583986.6952
2014-03-11 14:30:00,24.44,24.44,24.35,24.38,1498218.1040627228,9.3452,9.3452,9.3107,9.3222,1498218.1041
2014-03-11 14:40:00,24.38,24.41,24.35,24.4,388928.48657638393,9.3222,9.3337,9.3107,9.3299,388928.4866
2014-03-11 14:50:00,24.4,24.42,24.37,24.38,342836.7783321454,9.3299,9.3375,9.3184,9.3222,342836.7783
2014-03-11 15:00:00,24.38,24.38,24.33,24.36,504395.3433119506,9.3222,9.3222,9.3031,9.3146,504395.3433
2014-03-11 15:10:00,24.36,24.36,24.29,24.31,857923.4972677596,9.3146,9.3146,9.2878,9.2954,857923.4973
2014-03-11 15:20:00,24.31,24.33,24.3,24.33,877405.5595153243,9.2954,9.3031,9.2916,9.3031,877405.5595
2014-03-11 15:30:00,24.33,24.36,24.32,24.32,528153.9558089807,9.3031,9.3146,9.2993,9.2993,528153.9558
2014-03-11 15:40:00,24.32,24.33,24.24,24.25,1031361.3684960798,9.2993,9.3031,9.2687,9.2725,1031361.3685
2014-03-11 15:50:00,24.25,24.26,24.19,24.22,3760038.013779996,9.2725,9.2763,9.2496,9.261,3760038.0138
2014-03-12 09:30:00,24.07,24.16,24.05,24.13,1639581.8484200523,9.2037,9.2381,9.196,9.2266,1639581.8484
2014-03-12 09:40:00,24.13,24.13,23.98,24.01,1509859.8241862676,9.2266,9.2266,9.1693,9.1807,1509859.8242
2014-03-12 09:50:00,24.01,24.05,23.98,24.04,1375861.2497030173,9.1807,9.196,9.1693,9.1922,1375861.2497
2014-03-12 10:00:00,24.04,24.26,24.03,24.26,738655.2625326681,9.1922,9.2763,9.1884,9.2763,738655.2625
2014-03-12 10:10:00,24.27,24.27,24.16,24.19,530767.4031836541,9.2802,9.2802,9.2381,9.2496,530767.4032
2014-03-12 10:20:00,24.18,24.28,24.16,24.19,802803.5162746495,9.2457,9.284,9.2381,9.2496,802803.5163
2014-03-12 10:30:00,24.19,24.27,24.17,24.17,375386.0774530767,9.2496,9.2802,9.2419,9.2419,375386.0775
2014-03-12 10:40:00,24.17,24.25,24.15,24.16,419577.0966975529,9.2419,9.2725,9.2343,9.2381,419577.0967
2014-03-12 10:50:00,24.15,24.24,24.14,24.24,480399.1446899501,9.2343,9.2687,9.2304,9.2687,480399.1447
2014-03-12 11:00:00,24.24,24.29,24.22,24.28,318127.82133523404,9.2687,9.2878,9.261,9.284,318127.8213
2014-03-12 11:10:00,24.28,24.33,24.26,24.31,411499.1684485626,9.284,9.3031,9.2763,9.2954,411499.1684
2014-03-12 11:20:00,24.31,24.36,24.31,24.33,298170.5868377287,9.2954,9.3146,9.2954,9.3031,298170.5868
2014-03-12 11:30:00,24.34,24.34,24.28,24.29,386315.0392017106,9.3069,9.3069,9.284,9.2878,386315.0392
2014-03-12 11:40:00,24.28,24.32,24.27,24.29,375386.0774530767,9.284,9.2993,9.2802,9.2878,375386.0775
2014-03-12 11:50:00,24.29,24.29,24.25,24.25,349489.18983131385,9.2878,9.2878,9.2725,9.2725,349489.1898
2014-03-12 12:00:00,24.25,24.31,24.25,24.3,197434.06985032075,9.2725,9.2954,9.2725,9.2916,197434.0699
2014-03-12 12:10:00,24.3,24.33,24.28,24.3,305298.17058683775,9.2916,9.3031,9.284,9.2916,305298.1706
2014-03-12 12:20:00,24.3,24.33,24.28,24.3,265858.87384176766,9.2916,9.3031,9.284,9.2916,265858.8738
2014-03-12 12:30:00,24.3,24.32,24.25,24.31,335946.78070800664,9.2916,9.2993,9.2725,9.2954,335946.7807
2014-03-12 12:40:00,24.31,24.38,24.31,24.37,321454.0270848182,9.2954,9.3222,9.2954,9.3184,321454.0271
2014-03-12 12:50:00,24.37,24.38,24.35,24.37,311950.5820860062,9.3184,9.3222,9.3107,9.3184,311950.5821
2014-03-12 13:00:00,24.37,24.37,24.33,24.33,230220.9550962224,9.3184,9.3184,9.3031,9.3031,230220.9551
2014-03-12 13:10:00,24.32,24.33,24.29,24.32,257305.7733428368,9.2993,9.3031,9.2878,9.2993,257305.7733
2014-03-12 13:20:00,24.33,24.33,24.3,24.3,204324.0674744595,9.3031,9.3031,9.2916,9.2916,204324.0675
2014-03-12 13:30:00,24.3,24.33,24.29,24.32,304347.82608695654,9.2916,9.3031,9.2878,9.2993,304347.8261
2014-03-12 13:40:00,24.32,24.39,24.32,24.34,419339.5105725826,9.2993,9.326,9.2993,9.3069,419339.5106
2014-03-12 13:50:00,24.34,24.35,24.31,24.31,433832.26419577096,9.3069,9.3107,9.2954,9.2954,433832.2642
2014-03-12 14:00:00,24.31,24.38,24.31,24.35,345450.22570681875,9.2954,9.3222,9.2954,9.3107,345450.2257
2014-03-12 14:10:00,24.35,24.37,24.34,24.37,227845.09384651936,9.3107,9.3184,9.3069,9.3184,227845.0938
2014-03-12 14:20:00,24.37,24.43,24.37,24.42,579710.1449275363,9.3184,9.3413,9.3184,9.3375,579710.1449
2014-03-12 14:30:00,24.42,24.44,24.41,24.42,460441.9101924448,9.3375,9.3452,9.3337,9.3375,460441.9102
2014-03-12 14:40:00,24.42,24.43,24.39,24.42,518888.096935139,9.3375,9.3413,9.326,9.3375,518888.0969
2014-03-12 14:50:00,24.41,24.42,24.37,24.37,334758.85008315515,9.3337,9.3375,9.3184,9.3184,334758.8501
2014-03-12 15:00:00,24.37,24.4,24.37,24.39,295319.55333808507,9.3184,9.3299,9.3184,9.326,295319.5533
2014-03-12 15:10:00,24.39,24.4,24.34,24.35,231408.8857210739,9.326,9.3299,9.3069,9.3107,231408.8857
2014-03-12 15:20:00,24.35,24.39,24.34,24.38,408410.5488239487,9.3107,9.326,9.3069,9.3222,408410.5488
2014-03-12 15:30:00,24.38,24.39,24.36,24.37,475885.0083155144,9.3222,9.326,9.3146,9.3184,475885.0083
2014-03-12 15:40:00,24.37,24.41,24.36,24.41,588025.6593014968,9.3184,9.3337,9.3146,9.3337,588025.6593
2014-03-12 15:50:00,24.41,24.42,24.38,24.41,1142789.2611071514,9.3337,9.3375,9.3222,9.3337,1142789.2611
2014-03-13 09:30:00,24.54,24.64,24.5,24.58,632216.6785459729,9.3834,9.4216,9.3681,9.3987,632216.6785
2014-03-13 09:40:00,24.57,24.64,24.55,24.61,448325.0178189594,9.3949,9.4216,9.3872,9.4102,448325.0178
2014-03-13 09:50:00,24.61,24.64,24.56,24.61,320503.682584937,9.4102,9.4216,9.391,9.4102,320503.6826
2014-03-13 10:00:00,24.61,24.66,24.55,24.55,425041.5775718698,9.4102,9.4293,9.3872,9.3872,425041.5776
2014-03-13 10:10:00,24.55,24.56,24.48,24.49,642432.8819196959,9.3872,9.391,9.3604,9.3643,642432.8819
2014-03-13 10:20:00,24.49,24.52,24.49,24.49,694939.4155381325,9.3643,9.3757,9.3643,9.3643,694939.4155
2014-03-13 10:30:00,24.49,24.5,24.38,24.4,472558.8025659302,9.3643,9.3681,9.3222,9.3299,472558.8026
2014-03-13 10:40:00,24.39,24.39,24.26,24.28,432169.1613209789,9.326,9.326,9.2763,9.284,432169.1613
2014-03-13 10:50:00,24.28,24.34,24.27,24.27,334758.85008315515,9.284,9.3069,9.2802,9.2802,334758.8501
2014-03-13 11:00:00,24.27,24.32,24.24,24.26,367070.56307911617,9.2802,9.2993,9.2687,9.2763,367070.5631
2014-03-13 11:10:00,24.26,24.32,24.24,24.3,291755.76146353054,9.2763,9.2993,9.2687,9.2916,291755.7615
2014-03-13 11:20:00,24.3,24.31,24.19,24.2,257305.7733428368,9.2916,9.2954,9.2496,9.2534,257305.7733
2014-03-13 11:30:00,24.2,24.26,24.2,24.25,289379.9002138275,9.2534,9.2763,9.2534,9.2725,289379.9002
2014-03-13 11:40:00,24.25,24.25,24.15,24.15,805416.9636493229,9.2725,9.2725,9.2343,9.2343,805416.9636
2014-03-13 11:50:00,24.16,24.2,24.08,24.16,623188.4057971014,9.2381,9.2534,9.2075,9.2381,623188.4058
2014-03-13 12:00:00,24.16,24.18,24.09,24.11,361843.6683297696,9.2381,9.2457,9.2113,9.219,361843.6683
2014-03-13 12:10:00,24.1,24.12,24.03,24.08,702542.1715371823,9.2151,9.2228,9.1884,9.2075,702542.1715
2014-03-13 12:20:00,24.08,24.09,24.02,24.03,420765.0273224044,9.2075,9.2113,9.1846,9.1884,420765.0273
2014-03-13 12:30:00,24.02,24.02,23.94,23.96,725588.0256593016,9.1846,9.1846,9.154,9.1616,725588.0257
2014-03-13 12:40:00,23.95,24.07,23.95,24.06,459491.56569256354,9.1578,9.2037,9.1578,9.1999,459491.5657
2014-03-13 12:50:00,24.06,24.06,23.99,24.01,500118.7930624852,9.1999,9.1999,9.1731,9.1807,500118.7931
2014-03-13 13:00:00,24.01,24.02,23.88,23.94,1092183.416488477,9.1807,9.1846,9.131,9.154,1092183.4165
2014-03-13 13:10:00,23.94,23.98,23.93,23.96,904965.5500118792,9.154,9.1693,9.1501,9.1616,904965.55
2014-03-13 13:20:00,23.96,23.97,23.92,23.97,466619.1494416726,9.1616,9.1654,9.1463,9.1654,466619.1494
2014-03-13 13:30:00,23.97,23.97,23.92,23.92,394868.1397006415,9.1654,9.1654,9.1463,9.1463,394868.1397
2014-03-13 13:40:00,23.92,23.97,23.9,23.96,526015.6806842481,9.1463,9.1654,9.1387,9.1616,526015.6807
2014-03-13 13:50:00,23.96,23.97,23.89,23.92,459966.7379425042,9.1616,9.1654,9.1348,9.1463,459966.7379
2014-03-13 14:00:00,23.92,23.94,23.87,23.87,350439.53433119506,9.1463,9.154,9.1272,9.1272,350439.5343
2014-03-13 14:10:00,23.87,23.91,23.84,23.84,552862.9128058922,9.1272,9.1425,9.1157,9.1157,552862.9128
2014-03-13 14:20:00,23.84,23.9,23.8,23.89,799477.3105250654,9.1157,9.1387,9.1004,9.1348,799477.3105
2014-03-13 14:30:00,23.89,23.98,23.89,23.97,1039914.4689950108,9.1348,9.1693,9.1348,9.1654,1039914.469
2014-03-13 14:40:00,23.97,23.98,23.87,23.9,726063.1979092421,9.1654,9.1693,9.1272,9.1387,726063.1979
2014-03-13 14:50:00,23.89,23.91,23.87,23.89,602993.5851746259,9.1348,9.1425,9.1272,9.1348,602993.5852
2014-03-13 15:00:00,23.89,23.91,23.79,23.79,959135.186505108,9.1348,9.1425,9.0966,9.0966,959135.1865
2014-03-13 15:10:00,23.79,23.83,23.77,23.77,1017818.9593727726,9.0966,9.1119,9.089,9.089,1017818.9594
2014-03-13 15:20:00,23.77,23.81,23.76,23.79,930862.4376336422,9.089,9.1043,9.0851,9.0966,930862.4376
2014-03-13 15:30:00,23.79,23.83,23.79,23.83,1205511.998099311,9.0966,9.1119,9.0966,9.1119,1205511.9981
2014-03-13 15:40:00,23.83,23.89,23.83,23.87,989308.6243763363,9.1119,9.1348,9.1119,9.1272,989308.6244
2014-03-13 15:50:00,23.87,23.89,23.82,23.87,2352340.2233309573,9.1272,9.1348,9.1081,9.1272,2352340.2233
2014-03-14 09:30:00,23.82,24.12,23.8,24.01,1244476.1225944406,9.1081,9.2228,9.1004,9.1807,1244476.1226
2014-03-14 09:40:00,24.01,24.02,23.92,23.96,579710.1449275363,9.1807,9.1846,9.1463,9.1616,579710.1449
2014-03-14 09:50:00,23.96,23.97,23.88,23.9,330719.88595866004,9.1616,9.1654,9.131,9.1387,330719.886
2014-03-14 10:00:00,23.9,23.97,23.89,23.96,648372.5350439535,9.1387,9.1654,9.1348,9.1616,648372.535
2014-03-14 10:10:00,23.95,23.96,23.88,23.91,439534.33119505824,9.1578,9.1616,9.131,9.1425,439534.3312
2014-03-14 10:20:00,23.91,23.91,23.8,23.85,461392.254692326,9.1425,9.1425,9.1004,9.1196,461392.2547
2014-03-14 10:30:00,23.85,23.88,23.84,23.84,357804.7042052744,9.1196,9.131,9.1157,9.1157,357804.7042
2014-03-14 10:40:00,23.84,23.84,23.79,23.81,485863.62556426704,9.1157,9.1157,9.0966,9.1043,485863.6256
2014-03-14 10:50:00,23.81,23.83,23.74,23.79,812544.5473984319,9.1043,9.1119,9.0775,9.0966,812544.5474
2014-03-14 11:00:00,23.79,23.81,23.76,23.8,531242.5754335946,9.0966,9.1043,9.0851,9.1004,531242.5754
2014-03-14 11:10:00,23.8,23.8,23.78,23.79,219291.9933475885,9.1004,9.1004,9.0928,9.0966,219291.9933
2014-03-14 11:20:00,23.79,23.8,23.77,23.79,676882.8700403897,9.0966,9.1004,9.089,9.0966,676882.87
2014-03-14 11:30:00,23.79,23.89,23.79,23.89,513423.6160608221,9.0966,9.1348,9.0966,9.1348,513423.6161
2014-03-14 11:40:00,23.89,24.0,23.89,24.0,1002138.2751247328,9.1348,9.1769,9.1348,9.1769,1002138.2751
2014-03-14 11:50:00,24.0,24.04,23.97,23.97,698978.3796626277,9.1769,9.1922,9.1654,9.1654,698978.3797
2014-03-14 12:00:00,23.97,23.97,23.91,23.92,340223.3309574721,9.1654,9.1654,9.1425,9.1463,340223.331
2014-03-14 12:10:00,23.92,23.97,23.92,23.94,259444.0484675695,9.1463,9.1654,9.1463,9.154,259444.0485
2014-03-14 12:20:00,23.94,23.97,23.9,23.9,222855.78522214305,9.154,9.1654,9.1387,9.1387,222855.7852
2014-03-14 12:30:00,23.9,23.93,23.85,23.91,370159.1827037301,9.1387,9.1501,9.1196,9.1425,370159.1827
2014-03-14 12:40:00,23.91,23.93,23.89,23.92,282252.3164647185,9.1425,9.1501,9.1348,9.1463,282252.3165
2014-03-14 12:50:00,23.92,23.94,23.9,23.93,159657.87598004277,9.1463,9.154,9.1387,9.1501,159657.876
2014-03-14 13:00:00,23.93,23.94,23.86,23.87,497980.5179377524,9.1501,9.154,9.1234,9.1272,497980.5179
2014-03-14 13:10:00,23.87,23.9,23.87,23.88,194345.4502257068,9.1272,9.1387,9.1272,9.131,194345.4502
2014-03-14 13:20:00,23.88,23.89,23.84,23.88,169398.90710382513,9.131,9.1348,9.1157,9.131,169398.9071
2014-03-14 13:30:00,23.88,23.9,23.87,23.88,164172.0123544785,9.131,9.1387,9.1272,9.131,164172.0124
2014-03-14 13:40:00,23.88,23.88,23.84,23.84,312425.7543359468,9.131,9.131,9.1157,9.1157,312425.7543
2014-03-14 13:50:00,23.84,23.89,23.84,23.89,265621.2877167973,9.1157,9.1348,9.1157,9.1348,265621.2877
2014-03-14 14:00:00,23.89,23.9,23.85,23.87,203611.30909954853,9.1348,9.1387,9.1196,9.1272,203611.3091
2014-03-14 14:10:00,23.88,23.9,23.85,23.88,339035.4003326206,9.131,9.1387,9.1196,9.131,339035.4003
2014-03-14 14:20:00,23.88,23.9,23.87,23.88,262295.08196721313,9.131,9.1387,9.1272,9.131,262295.082
2014-03-14 14:30:00,23.88,23.89,23.85,23.85,192444.7612259444,9.131,9.1348,9.1196,9.1196,192444.7612
2014-03-14 14:40:00,23.85,23.89,23.84,23.86,243288.19196958892,9.1196,9.1348,9.1157,9.1234,243288.192
2014-03-14 14:50:00,23.86,23.87,23.81,23.81,283915.4193395105,9.1234,9.1272,9.1043,9.1043,283915.4193
2014-03-14 15:00:00,23.81,23.87,23.81,23.85,238774.05559515324,9.1043,9.1272,9.1043,9.1196,238774.0556
2014-03-14 15:10:00,23.84,23.85,23.82,23.84,223806.12972202423,9.1157,9.1196,9.1081,9.1157,223806.1297
2014-03-14 15:20:00,23.85,23.89,23.85,23.87,325492.9912093134,9.1196,9.1348,9.1196,9.1272,325492.9912
2014-03-14 15:30:00,23.87,23.92,23.87,23.88,344024.7089569969,9.1272,9.1463,9.1272,9.131,344024.709
2014-03-14 15:40:00,23.88,23.91,23.86,23.86,449037.7761938703,9.131,9.1425,9.1234,9.1234,449037.7762
2014-03-14 15:50:00,23.87,23.91,23.85,23.88,1748158.70753148,9.1272,9.1425,9.1196,9.131,1748158.7075
2014-03-17 09:30:00,24.35,24.37,24.12,24.22,1141126.1582323592,9.3107,9.3184,9.2228,9.261,1141126.1582
2014-03-17 09:40:00,24.24,24.32,24.16,24.16,1100498.9308624377,9.2687,9.2993,9.2381,9.2381,1100498.9309
2014-03-17 09:50:00,24.16,24.21,24.08,24.19,745545.2601568069,9.2381,9.2572,9.2075,9.2496,745545.2602
2014-03-17 10:00:00,24.19,24.28,24.16,24.17,474221.9054407223,9.2496,9.284,9.2381,9.2419,474221.9054
2014-03-17 10:10:00,24.17,24.2,24.13,24.14,238536.46947018296,9.2419,9.2534,9.2266,9.2304,238536.4695
2014-03-17 10:20:00,24.14,24.18,24.13,24.15,491090.5203136137,9.2304,9.2457,9.2266,9.2343,491090.5203
2014-03-17 10:30:00,24.16,24.17,24.09,24.12,393680.20907579,9.2381,9.2419,9.2113,9.2228,393680.2091
2014-03-17 10:40:00,24.13,24.16,24.02,24.02,459729.1518175339,9.2266,9.2381,9.1846,9.1846,459729.1518
2014-03-17 10:50:00,24.02,24.1,24.02,24.08,344975.0534568781,9.1846,9.2151,9.1846,9.2075,344975.0535
2014-03-17 11:00:00,24.08,24.15,24.08,24.15,464956.0465668805,9.2075,9.2343,9.2075,9.2343,464956.0466
2014-03-17 11:10:00,24.16,24.18,24.14,24.17,333095.747208363,9.2381,9.2457,9.2304,9.2419,333095.7472
2014-03-17 11:20:00,24.16,24.17,24.08,24.08,274411.9743406985,9.2381,9.2419,9.2075,9.2075,274411.9743
2014-03-17 11:30:00,24.08,24.1,24.04,24.06,220479.92397244,9.2075,9.2151,9.1922,9.1999,220479.924
2014-03-17 11:40:00,24.05,24.12,24.03,24.11,342836.7783321454,9.196,9.2228,9.1884,9.219,342836.7783
2014-03-17 11:50:00,24.11,24.14,24.09,24.14,226419.57709669755,9.219,9.2304,9.2113,9.2304,226419.5771
2014-03-17 12:00:00,24.14,24.15,24.1,24.11,162271.3233547161,9.2304,9.2343,9.2151,9.219,162271.3234
2014-03-17 12:10:00,24.11,24.16,24.1,24.14,184842.00522689475,9.219,9.2381,9.2151,9.2304,184842.0052
2014-03-17 12:20:00,24.14,24.18,24.13,24.18,280826.79971489665,9.2304,9.2457,9.2266,9.2457,280826.7997
2014-03-17 12:30:00,24.18,24.19,24.08,24.08,315989.54621050134,9.2457,9.2496,9.2075,9.2075,315989.5462
2014-03-17 12:40:00,24.08,24.15,24.08,24.12,289617.48633879784,9.2075,9.2343,9.2075,9.2228,289617.4863
2014-03-17 12:50:00,24.13,24.19,24.13,24.17,239011.6417201236,9.2266,9.2496,9.2266,9.2419,239011.6417
2014-03-17 13:00:00,24.17,24.18,24.09,24.1,437158.4699453552,9.2419,9.2457,9.2113,9.2151,437158.4699
2014-03-17 13:10:00,24.1,24.12,24.08,24.09,150629.6032311713,9.2151,9.2228,9.2075,9.2113,150629.6032
2014-03-17 13:20:00,24.1,24.13,24.09,24.11,274887.14659063914,9.2151,9.2266,9.2113,9.219,274887.1466
2014-03-17 13:30:00,24.11,24.15,24.11,24.14,270610.5963411737,9.219,9.2343,9.219,9.2304,270610.5963
2014-03-17 13:40:00,24.13,24.15,24.11,24.12,186267.52197671653,9.2266,9.2343,9.219,9.2228,186267.522
2014-03-17 13:50:00,24.12,24.12,24.07,24.08,247327.1560940841,9.2228,9.2228,9.2037,9.2075,247327.1561
2014-03-17 14:00:00,24.08,24.14,24.08,24.14,187930.62485150868,9.2075,9.2304,9.2075,9.2304,187930.6249
2014-03-17 14:10:00,24.13,24.14,24.09,24.09,257780.9455927774,9.2266,9.2304,9.2113,9.2113,257780.9456
2014-03-17 14:20:00,24.09,24.16,24.08,24.13,348776.43145640293,9.2113,9.2381,9.2075,9.2266,348776.4315
2014-03-17 14:30:00,24.13,24.14,24.08,24.09,175338.56022808267,9.2266,9.2304,9.2075,9.2113,175338.5602
2014-03-17 14:40:00,24.08,24.1,24.07,24.09,206937.51484913283,9.2075,9.2151,9.2037,9.2113,206937.5148
2014-03-17 14:50:00,24.09,24.13,24.08,24.12,264670.9432169161,9.2113,9.2266,9.2075,9.2228,264670.9432
2014-03-17 15:00:00,24.12,24.17,24.11,24.16,323117.12995961035,9.2228,9.2419,9.219,9.2381,323117.13
2014-03-17 15:10:00,24.16,24.18,24.15,24.16,239961.9862200048,9.2381,9.2457,9.2343,9.2381,239961.9862
2014-03-17 15:20:00,24.16,24.18,24.13,24.16,220717.5100974104,9.2381,9.2457,9.2266,9.2381,220717.5101
2014-03-17 15:30:00,24.16,24.16,24.13,24.14,460204.32406747446,9.2381,9.2381,9.2266,9.2304,460204.3241
2014-03-17 15:40:00,24.15,24.15,24.1,24.13,675694.9394155381,9.2343,9.2343,9.2151,9.2266,675694.9394
2014-03-17 15:50:00,24.13,24.17,24.13,24.17,2167735.804229033,9.2266,9.2419,9.2266,9.2419,2167735.8042
2014-03-18 09:30:00,24.26,24.28,24.1,24.27,720598.7170349251,9.2763,9.284,9.2151,9.2802,720598.717
2014-03-18 09:40:00,24.28,24.29,24.2,24.26,287241.6250890948,9.284,9.2878,9.2534,9.2763,287241.6251
2014-03-18 09:50:00,24.26,24.32,24.24,24.29,365169.87407935376,9.2763,9.2993,9.2687,9.2878,365169.8741
2014-03-18 10:00:00,24.29,24.32,24.21,24.21,640532.1929199335,9.2878,9.2993,9.2572,9.2572,640532.1929
2014-03-18 10:10:00,24.21,24.29,24.2,24.29,515324.3050605845,9.2572,9.2878,9.2534,9.2878,515324.3051
2014-03-18 10:20:00,24.29,24.36,24.26,24.34,765264.9085293419,9.2878,9.3146,9.2763,9.3069,765264.9085
2014-03-18 10:30:00,24.35,24.4,24.35,24.4,495842.2428130197,9.3107,9.3299,9.3107,9.3299,495842.2428
2014-03-18 10:40:00,24.4,24.44,24.33,24.34,423378.4746970777,9.3299,9.3452,9.3031,9.3069,423378.4747
2014-03-18 10:50:00,24.34,24.35,24.29,24.29,209313.37609883584,9.3069,9.3107,9.2878,9.2878,209313.3761
2014-03-18 11:00:00,24.29,24.32,24.27,24.27,249227.84509384647,9.2878,9.2993,9.2802,9.2802,249227.8451
2014-03-18 11:10:00,24.27,24.32,24.26,24.31,319315.7519600856,9.2802,9.2993,9.2763,9.2954,319315.752
2014-03-18 11:20:00,24.31,24.33,24.3,24.33,196721.31147540984,9.2954,9.3031,9.2916,9.3031,196721.3115
2014-03-18 11:30:00,24.32,24.37,24.32,24.35,205511.998099311,9.2993,9.3184,9.2993,9.3107,205511.9981
2014-03-18 11:40:00,24.36,24.37,24.31,24.32,190068.8999762414,9.3146,9.3184,9.2954,9.2993,190068.9
2014-03-18 11:50:00,24.33,24.39,24.29,24.38,195295.79472558803,9.3031,9.326,9.2878,9.3222,195295.7947
2014-03-18 12:00:00,24.39,24.41,24.37,24.37,307674.0318365408,9.326,9.3337,9.3184,9.3184,307674.0318
2014-03-18 12:10:00,24.37,24.4,24.33,24.35,248515.0867189356,9.3184,9.3299,9.3031,9.3107,248515.0867
2014-03-18 12:20:00,24.35,24.36,24.31,24.31,201235.4478498456,9.3107,9.3146,9.2954,9.2954,201235.4478
2014-03-18 12:30:00,24.31,24.32,24.28,24.29,311237.82371109526,9.2954,9.2993,9.284,9.2878,311237.8237
2014-03-18 12:40:00,24.3,24.32,24.28,24.31,232834.4024708957,9.2916,9.2993,9.284,9.2954,232834.4025
2014-03-18 12:50:00,24.3,24.34,24.3,24.34,141126.15823235924,9.2916,9.3069,9.2916,9.3069,141126.1582
2014-03-18 13:00:00,24.34,24.35,24.32,24.33,85055.83273936802,9.3069,9.3107,9.2993,9.3031,85055.8327
2014-03-18 13:10:00,24.33,24.35,24.33,24.35,152055.11998099313,9.3031,9.3107,9.3031,9.3107,152055.12
2014-03-18 13:20:00,24.35,24.4,24.35,24.37,164884.77072938942,9.3107,9.3299,9.3107,9.3184,164884.7707
2014-03-18 13:30:00,24.37,24.38,24.32,24.35,195533.3808505584,9.3184,9.3222,9.2993,9.3107,195533.3809
2014-03-18 13:40:00,24.35,24.37,24.33,24.34,226181.99097172727,9.3107,9.3184,9.3031,9.3069,226181.991
2014-03-18 13:50:00,24.34,24.37,24.32,24.32,142551.67498218105,9.3069,9.3184,9.2993,9.2993,142551.675
2014-03-18 14:00:00,24.32,24.34,24.3,24.31,273699.2159657876,9.2993,9.3069,9.2916,9.2954,273699.216
2014-03-18 14:10:00,24.32,24.33,24.3,24.3,125683.06010928962,9.2993,9.3031,9.2916,9.2916,125683.0601
2014-03-18 14:20:00,24.31,24.34,24.29,24.32,436683.29769541457,9.2954,9.3069,9.2878,9.2993,436683.2977
2014-03-18 14:30:00,24.32,24.34,24.32,24.32,87669.28011404134,9.2993,9.3069,9.2993,9.2993,87669.2801
2014-03-18 14:40:00,24.32,24.34,24.3,24.34,148728.91423140888,9.2993,9.3069,9.2916,9.3069,148728.9142
2014-03-18 14:50:00,24.34,24.34,24.29,24.3,226657.16322166787,9.3069,9.3069,9.2878,9.2916,226657.1632
2014-03-18 15:00:00,24.3,24.32,24.29,24.31,162033.73722974578,9.2916,9.2993,9.2878,9.2954,162033.7372
2014-03-18 15:10:00,24.3,24.32,24.28,24.29,202660.96459966732,9.2916,9.2993,9.284,9.2878,202660.9646
2014-03-18 15:20:00,24.29,24.32,24.29,24.3,351389.87883107626,9.2878,9.2993,9.2878,9.2916,351389.8788
2014-03-18 15:30:00,24.3,24.33,24.29,24.32,399382.2760750773,9.2916,9.3031,9.2878,9.2993,399382.2761
2014-03-18 15:40:00,24.32,24.33,24.28,24.31,441910.1924447612,9.2993,9.3031,9.284,9.2954,441910.1924
2014-03-18 15:50:00,24.31,24.35,24.31,24.34,1191732.0028510336,9.2954,9.3107,9.2954,9.3069,1191732.0029
2014-03-19 09:30:00,24.26,24.38,24.14,24.26,895224.5188880969,9.2763,9.3222,9.2304,9.2763,895224.5189
2014-03-19 09:40:00,24.26,24.34,24.24,24.27,892135.899263483,9.2763,9.3069,9.2687,9.2802,892135.8993
2014-03-19 09:50:00,24.27,24.34,24.25,24.33,535756.7118080304,9.2802,9.3069,9.2725,9.3031,535756.7118
2014-03-19 10:00:00,24.33,24.34,24.29,24.3,248752.67284390592,9.3031,9.3069,9.2878,9.2916,248752.6728
2014-03-19 10:10:00,24.3,24.38,24.3,24.34,281064.38583986694,9.2916,9.3222,9.2916,9.3069,281064.3858
2014-03-19 10:20:00,24.34,24.37,24.32,24.34,212164.40959847943,9.3069,9.3184,9.2993,9.3069,212164.4096
2014-03-19 10:30:00,24.34,24.34,24.25,24.27,260631.979092421,9.3069,9.3069,9.2725,9.2802,260631.9791
2014-03-19 10:40:00,24.27,24.27,24.2,24.27,188168.21097647896,9.2802,9.2802,9.2534,9.2802,188168.211
2014-03-19 10:50:00,24.27,24.29,24.26,24.28,224994.0603468757,9.2802,9.2878,9.2763,9.284,224994.0603
2014-03-19 11:00:00,24.28,24.31,24.27,24.31,99548.58636255642,9.284,9.2954,9.2802,9.2954,99548.5864
2014-03-19 11:10:00,24.31,24.33,24.3,24.32,73651.69874079354,9.2954,9.3031,9.2916,9.2993,73651.6987
2014-03-19 11:20:00,24.31,24.31,24.29,24.3,69375.1484913281,9.2954,9.2954,9.2878,9.2916,69375.1485
2014-03-19 11:30:00,24.3,24.32,24.29,24.3,353528.153955809,9.2916,9.2993,9.2878,9.2916,353528.154
2014-03-19 11:40:00,24.3,24.37,24.29,24.37,320028.51033499645,9.2916,9.3184,9.2878,9.3184,320028.5103
2014-03-19 11:50:00,24.37,24.4,24.37,24.4,238061.2972202424,9.3184,9.3299,9.3184,9.3299,238061.2972
2014-03-19 12:00:00,24.4,24.44,24.37,24.37,315751.960085531,9.3299,9.3452,9.3184,9.3184,315751.9601
2014-03-19 12:10:00,24.37,24.42,24.36,24.42,297457.82846281776,9.3184,9.3375,9.3146,9.3375,297457.8285
2014-03-19 12:20:00,24.42,24.48,24.41,24.42,395818.4842005227,9.3375,9.3604,9.3337,9.3375,395818.4842
2014-03-19 12:30:00,24.42,24.46,24.42,24.45,112615.82323592305,9.3375,9.3528,9.3375,9.349,112615.8232
2014-03-19 12:40:00,24.45,24.47,24.42,24.42,343549.53670705634,9.349,9.3566,9.3375,9.3375,343549.5367
2014-03-19 12:50:00,24.42,24.42,24.36,24.37,286053.6944642433,9.3375,9.3375,9.3146,9.3184,286053.6945
2014-03-19 13:00:00,24.37,24.39,24.35,24.35,123307.1988595866,9.3184,9.326,9.3107,9.3107,123307.1989
2014-03-19 13:10:00,24.35,24.4,24.34,24.39,127821.33523402234,9.3107,9.3299,9.3069,9.326,127821.3352
2014-03-19 13:20:00,24.39,24.41,24.37,24.4,128296.50748396294,9.326,9.3337,9.3184,9.3299,128296.5075
2014-03-19 13:30:00,24.4,24.4,24.37,24.39,136136.8496079829,9.3299,9.3299,9.3184,9.326,136136.8496
2014-03-19 13:40:00,24.38,24.41,24.38,24.4,153480.6367308149,9.3222,9.3337,9.3222,9.3299,153480.6367
2014-03-19 13:50:00,24.4,24.44,24.39,24.43,131622.71323354717,9.3299,9.3452,9.326,9.3413,131622.7132
2014-03-19 14:00:00,24.42,24.42,24.24,24.29,630553.5756711808,9.3375,9.3375,9.2687,9.2878,630553.5757
2014-03-19 14:10:00,24.29,24.34,24.27,24.32,347113.32858161087,9.2878,9.3069,9.2802,9.2993,347113.3286
2014-03-19 14:20:00,24.32,24.35,24.29,24.29,272036.11309099547,9.2993,9.3107,9.2878,9.2878,272036.1131
2014-03-19 14:30:00,24.29,24.3,24.24,24.26,303397.48158707534,9.2878,9.2916,9.2687,9.2763,303397.4816
2014-03-19 14:40:00,24.25,24.26,24.2,24.24,336421.9529579473,9.2725,9.2763,9.2534,9.2687,336421.953
2014-03-19 14:50:00,24.23,24.26,24.21,24.24,372297.4578284628,9.2649,9.2763,9.2572,9.2687,372297.4578
2014-03-19 15:00:00,24.24,24.24,24.05,24.06,603706.3435495368,9.2687,9.2687,9.196,9.1999,603706.3435
2014-03-19 15:10:00,24.06,24.08,23.98,24.07,851983.8441435021,9.1999,9.2075,9.1693,9.2037,851983.8441
2014-03-19 15:20:00,24.07,24.12,24.07,24.11,597291.5181753386,9.2037,9.2228,9.2037,9.219,597291.5182
2014-03-19 15:30:00,24.11,24.15,24.08,24.13,407222.6181990972,9.219,9.2343,9.2075,9.2266,407222.6182
2014-03-19 15:40:00,24.13,24.18,24.13,24.16,765264.9085293419,9.2266,9.2457,9.2266,9.2381,765264.9085
2014-03-19 15:50:00,24.16,24.18,24.11,24.12,1259444.0484675695,9.2381,9.2457,9.219,9.2228,1259444.0485
2014-03-20 09:30:00,24.08,24.1,23.89,23.91,715609.4084105488,9.2075,9.2151,9.1348,9.1425,715609.4084
2014-03-20 09:40:00,23.92,23.97,23.89,23.92,914944.167260632,9.1463,9.1654,9.1348,9.1463,914944.1673
2014-03-20 09:50:00,23.91,24.01,23.84,24.01,492040.8648134949,9.1425,9.1807,9.1157,9.1807,492040.8648
2014-03-20 10:00:00,24.01,24.08,23.96,24.02,824661.4397719173,9.1807,9.2075,9.1616,9.1846,824661.4398
2014-03-20 10:10:00,24.02,24.11,23.99,24.1,668567.3556664292,9.1846,9.219,9.1731,9.2151,668567.3557
2014-03-20 10:20:00,24.1,24.14,24.06,24.06,484913.2810643858,9.2151,9.2304,9.1999,9.1999,484913.2811
2014-03-20 10:30:00,24.06,24.13,24.05,24.05,372535.0439534331,9.1999,9.2266,9.196,9.196,372535.044
2014-03-20 10:40:00,24.05,24.09,24.05,24.05,135186.5051081017,9.196,9.2113,9.196,9.196,135186.5051
2014-03-20 10:50:00,24.06,24.11,24.03,24.1,425279.1636968401,9.1999,9.219,9.1884,9.2151,425279.1637
2014-03-20 11:00:00,24.11,24.13,24.05,24.08,343311.950582086,9.219,9.2266,9.196,9.2075,343311.9506
2014-03-20 11:10:00,24.08,24.09,24.03,24.05,227369.9215965788,9.2075,9.2113,9.1884,9.196,227369.9216
2014-03-20 11:20:00,24.05,24.08,24.0,24.08,174150.62960323118,9.196,9.2075,9.1769,9.2075,174150.6296
2014-03-20 11:30:00,24.08,24.09,24.03,24.05,203611.30909954853,9.2075,9.2113,9.1884,9.196,203611.3091
2014-03-20 11:40:00,24.05,24.05,24.0,24.01,503920.17106201,9.196,9.196,9.1769,9.1807,503920.1711
2014-03-20 11:50:00,24.01,24.02,23.94,23.97,465193.6326918508,9.1807,9.1846,9.154,9.1654,465193.6327
2014-03-20 12:00:00,23.97,23.99,23.97,23.99,267046.8044666192,9.1654,9.1731,9.1654,9.1731,267046.8045
2014-03-20 12:10:00,23.99,24.02,23.97,24.01,345212.6395818484,9.1731,9.1846,9.1654,9.1807,345212.6396
2014-03-20 12:20:00,24.02,24.05,24.01,24.02,258968.8762176289,9.1846,9.196,9.1807,9.1846,258968.8762
2014-03-20 12:30:00,24.02,24.02,23.99,24.0,353528.153955809,9.1846,9.1846,9.1731,9.1769,353528.154
2014-03-20 12:40:00,24.0,24.03,23.99,24.02,194583.0363506772,9.1769,9.1884,9.1731,9.1846,194583.0364
2014-03-20 12:50:00,24.02,24.03,24.0,24.01,253979.5675932525,9.1846,9.1884,9.1769,9.1807,253979.5676
2014-03-20 13:00:00,24.01,24.01,23.97,23.98,289617.48633879784,9.1807,9.1807,9.1654,9.1693,289617.4863
2014-03-20 13:10:00,23.99,24.0,23.97,23.99,188643.3832264196,9.1731,9.1769,9.1654,9.1731,188643.3832
2014-03-20 13:20:00,23.99,24.0,23.97,23.99,233309.5747208363,9.1731,9.1769,9.1654,9.1731,233309.5747
2014-03-20 13:30:00,23.98,23.99,23.95,23.96,340223.3309574721,9.1693,9.1731,9.1578,9.1616,340223.331
2014-03-20 13:40:00,23.96,23.96,23.93,23.95,262770.2542171537,9.1616,9.1616,9.1501,9.1578,262770.2542
2014-03-20 13:50:00,23.95,23.96,23.94,23.96,194345.4502257068,9.1578,9.1616,9.154,9.1616,194345.4502
2014-03-20 14:00:00,23.96,24.0,23.96,23.98,179852.6966025184,9.1616,9.1769,9.1616,9.1693,179852.6966
2014-03-20 14:10:00,23.98,24.0,23.97,23.98,232596.8163459254,9.1693,9.1769,9.1654,9.1693,232596.8163
2014-03-20 14:20:00,23.98,23.99,23.97,23.98,570919.4583036351,9.1693,9.1731,9.1654,9.1693,570919.4583
2014-03-20 14:30:00,23.98,24.0,23.97,24.0,556426.7046804467,9.1693,9.1769,9.1654,9.1769,556426.7047
2014-03-20 14:40:00,24.0,24.01,23.94,23.99,233071.988595866,9.1769,9.1807,9.154,9.1731,233071.9886
2014-03-20 14:50:00,23.99,24.02,23.99,24.0,149916.8448562604,9.1731,9.1846,9.1731,9.1769,149916.8449
2014-03-20 15:00:00,24.0,24.01,23.96,23.99,618199.0971727251,9.1769,9.1807,9.1616,9.1731,618199.0972
2014-03-20 15:10:00,24.0,24.0,23.94,23.95,419339.5105725826,9.1769,9.1769,9.154,9.1578,419339.5106
2014-03-20 15:20:00,23.95,23.97,23.94,23.95,434307.4364457116,9.1578,9.1654,9.154,9.1578,434307.4364
2014-03-20 15:30:00,23.95,23.98,23.95,23.98,302209.5509622238,9.1578,9.1693,9.1578,9.1693,302209.551
2014-03-20 15:40:00,23.98,24.0,23.98,24.0,489427.4174388216,9.1693,9.1769,9.1693,9.1769,489427.4174
2014-03-20 15:50:00,24.0,24.05,23.97,24.05,1530767.4031836542,9.1769,9.196,9.1654,9.196,1530767.4032
2014-03-21 09:30:00,24.07,24.31,24.01,24.03,5981468.282252316,9.2037,9.2954,9.1807,9.1884,5981468.2823
2014-03-21 09:40:00,24.02,24.17,24.02,24.14,308624.37633642193,9.1846,9.2419,9.1846,9.2304,308624.3763
2014-03-21 09:50:00,24.14,24.17,24.08,24.11,200285.1033499644,9.2304,9.2419,9.2075,9.219,200285.1033
2014-03-21 10:00:00,24.11,24.11,23.97,23.99,288191.969588976,9.219,9.219,9.1654,9.1731,288191.9696
2014-03-21 10:10:00,23.99,24.01,23.94,23.94,332858.16108339274,9.1731,9.1807,9.154,9.154,332858.1611
2014-03-21 10:20:00,23.94,24.0,23.92,23.98,256117.84271798527,9.154,9.1769,9.1463,9.1693,256117.8427
2014-03-21 10:30:00,23.98,24.07,23.97,24.03,403896.412449513,9.1693,9.2037,9.1654,9.1884,403896.4124
2014-03-21 10:40:00,24.04,24.05,23.99,24.01,157519.60085531004,9.1922,9.196,9.1731,9.1807,157519.6009
2014-03-21 10:50:00,24.01,24.05,23.97,24.0,520313.6136849608,9.1807,9.196,9.1654,9.1769,520313.6137
2014-03-21 11:00:00,24.0,24.02,23.97,23.98,195058.2086006177,9.1769,9.1846,9.1654,9.1693,195058.2086
2014-03-21 11:10:00,23.98,24.0,23.9,23.91,349964.3620812545,9.1693,9.1769,9.1387,9.1425,349964.3621
2014-03-21 11:20:00,23.92,23.95,23.91,23.94,268472.321216441,9.1463,9.1578,9.1425,9.154,268472.3212
2014-03-21 11:30:00,23.94,23.95,23.92,23.94,483962.93656450463,9.154,9.1578,9.1463,9.154,483962.9366
2014-03-21 11:40:00,23.95,23.97,23.94,23.95,347826.0869565217,9.1578,9.1654,9.154,9.1578,347826.087
2014-03-21 11:50:00,23.95,23.96,23.92,23.95,1087194.1078641007,9.1578,9.1616,9.1463,9.1578,1087194.1079
2014-03-21 12:00:00,23.95,23.99,23.95,23.97,164172.0123544785,9.1578,9.1731,9.1578,9.1654,164172.0124
2014-03-21 12:10:00,23.97,24.02,23.95,24.02,298645.7590876693,9.1654,9.1846,9.1578,9.1846,298645.7591
2014-03-21 12:20:00,24.02,24.08,24.02,24.08,435732.95319553337,9.1846,9.2075,9.1846,9.2075,435732.9532
2014-03-21 12:30:00,24.08,24.08,24.05,24.08,464243.2881919696,9.2075,9.2075,9.196,9.2075,464243.2882
2014-03-21 12:40:00,24.07,24.09,24.05,24.08,193632.6918507959,9.2037,9.2113,9.196,9.2075,193632.6919
2014-03-21 12:50:00,24.07,24.09,24.05,24.05,160133.04822998337,9.2037,9.2113,9.196,9.196,160133.0482
2014-03-21 13:00:00,24.05,24.07,24.03,24.04,393680.20907579,9.196,9.2037,9.1884,9.1922,393680.2091
2014-03-21 13:10:00,24.03,24.04,23.99,24.01,215965.78759800427,9.1884,9.1922,9.1731,9.1807,215965.7876
2014-03-21 13:20:00,24.01,24.01,23.97,24.01,236398.19434545023,9.1807,9.1807,9.1654,9.1807,236398.1943
2014-03-21 13:30:00,24.01,24.04,23.99,24.04,208363.03159895464,9.1807,9.1922,9.1731,9.1922,208363.0316
2014-03-21 13:40:00,24.04,24.04,23.95,23.97,261107.1513423616,9.1922,9.1922,9.1578,9.1654,261107.1513
2014-03-21 13:50:00,23.97,24.02,23.97,23.98,188880.96935138988,9.1654,9.1846,9.1654,9.1693,188880.9694
2014-03-21 14:00:00,23.98,24.05,23.96,24.05,189831.3138512711,9.1693,9.196,9.1616,9.196,189831.3139
2014-03-21 14:10:00,24.05,24.05,23.98,23.99,290330.2447137087,9.196,9.196,9.1693,9.1731,290330.2447
2014-03-21 14:20:00,23.98,24.0,23.95,23.95,504157.7571869803,9.1693,9.1769,9.1578,9.1578,504157.7572
2014-03-21 14:30:00,23.95,24.0,23.92,23.99,385602.28082679975,9.1578,9.1769,9.1463,9.1731,385602.2808
2014-03-21 14:40:00,23.99,24.02,23.96,23.96,281539.5580898076,9.1731,9.1846,9.1616,9.1616,281539.5581
2014-03-21 14:50:00,23.96,23.99,23.93,23.97,536469.4701829413,9.1616,9.1731,9.1501,9.1654,536469.4702
2014-03-21 15:00:00,23.97,24.0,23.96,23.99,626277.0254217153,9.1654,9.1769,9.1616,9.1731,626277.0254
2014-03-21 15:10:00,23.99,24.01,23.98,23.99,593252.5540508435,9.1731,9.1807,9.1693,9.1731,593252.5541
2014-03-21 15:20:00,23.99,24.01,23.98,24.0,539558.0898075552,9.1731,9.1807,9.1693,9.1769,539558.0898
2014-03-21 15:30:00,24.0,24.0,23.94,23.94,733665.9539082918,9.1769,9.1769,9.154,9.154,733665.9539
2014-03-21 15:40:00,23.94,23.97,23.91,23.95,1125683.0601092896,9.154,9.1654,9.1425,9.1578,1125683.0601
2014-03-21 15:50:00,23.95,24.0,23.95,23.98,2264433.357091946,9.1578,9.1769,9.1578,9.1693,2264433.3571
2014-03-24 09:30:00,24.0,24.21,23.94,23.97,757662.1525302923,9.1769,9.2572,9.154,9.1654,757662.1525
2014-03-24 09:40:00,23.97,24.03,23.89,24.02,608933.2382988833,9.1654,9.1884,9.1348,9.1846,608933.2383
2014-03-24 09:50:00,24.03,24.1,24.0,24.06,868377.2867664528,9.1884,9.2151,9.1769,9.1999,868377.2868
2014-03-24 10:00:00,24.06,24.06,23.85,23.88,560228.0826799715,9.1999,9.1999,9.1196,9.131,560228.0827
2014-03-24 10:10:00,23.88,23.91,23.84,23.86,770966.9755286291,9.131,9.1425,9.1157,9.1234,770966.9755
2014-03-24 10:20:00,23.86,23.89,23.76,23.77,583986.6951770016,9.1234,9.1348,9.0851,9.089,583986.6952
2014-03-24 10:30:00,23.77,23.79,23.69,23.78,688999.7624138751,9.089,9.0966,9.0584,9.0928,688999.7624
2014-03-24 10:40:00,23.77,23.81,23.71,23.71,1046566.8804941792,9.089,9.1043,9.066,9.066,1046566.8805
2014-03-24 10:50:00,23.71,23.81,23.66,23.79,669042.5279163697,9.066,9.1043,9.0469,9.0966,669042.5279
2014-03-24 11:00:00,23.78,23.78,23.72,23.73,547398.4319315752,9.0928,9.0928,9.0698,9.0737,547398.4319
2014-03-24 11:10:00,23.73,23.77,23.69,23.75,417676.4076977905,9.0737,9.089,9.0584,9.0813,417676.4077
2014-03-24 11:20:00,23.75,23.78,23.74,23.76,350914.7065811357,9.0813,9.0928,9.0775,9.0851,350914.7066
2014-03-24 11:30:00,23.76,23.79,23.71,23.78,246139.2254692326,9.0851,9.0966,9.066,9.0928,246139.2255
2014-03-24 11:40:00,23.78,23.79,23.68,23.71,736041.8151579947,9.0928,9.0966,9.0546,9.066,736041.8152
2014-03-24 11:50:00,23.71,23.73,23.67,23.71,293181.2782133524,9.066,9.0737,9.0507,9.066,293181.2782
2014-03-24 12:00:00,23.7,23.75,23.68,23.7,325968.163459254,9.0622,9.0813,9.0546,9.0622,325968.1635
2014-03-24 12:10:00,23.7,23.7,23.65,23.68,456165.35994297935,9.0622,9.0622,9.0431,9.0546,456165.3599
2014-03-24 12:20:00,23.68,23.71,23.65,23.68,362318.8405797101,9.0546,9.066,9.0431,9.0546,362318.8406
2014-03-24 12:30:00,23.68,23.71,23.67,23.7,354240.9123307199,9.0546,9.066,9.0507,9.0622,354240.9123
2014-03-24 12:40:00,23.7,23.72,23.67,23.68,299120.9313376099,9.0622,9.0698,9.0507,9.0546,299120.9313
2014-03-24 12:50:00,23.68,23.7,23.65,23.67,321454.0270848182,9.0546,9.0622,9.0431,9.0507,321454.0271
2014-03-24 13:00:00,23.67,23.69,23.66,23.67,235923.02209550963,9.0507,9.0584,9.0469,9.0507,235923.0221
2014-03-24 13:10:00,23.67,23.71,23.67,23.7,126158.23235923024,9.0507,9.066,9.0507,9.0622,126158.2324
2014-03-24 13:20:00,23.69,23.73,23.67,23.71,162033.73722974578,9.0584,9.0737,9.0507,9.066,162033.7372
2014-03-24 13:30:00,23.72,23.76,23.7,23.7,325017.8189593728,9.0698,9.0851,9.0622,9.0622,325017.819
2014-03-24 13:40:00,23.7,23.74,23.7,23.72,208600.6177239249,9.0622,9.0775,9.0622,9.0698,208600.6177
2014-03-24 13:50:00,23.73,23.78,23.72,23.78,133048.22998336898,9.0737,9.0928,9.0698,9.0928,133048.23
2014-03-24 14:00:00,23.78,23.87,23.77,23.82,378474.6970776907,9.0928,9.1272,9.089,9.1081,378474.6971
2014-03-24 14:10:00,23.82,23.84,23.78,23.79,146590.6391066762,9.1081,9.1157,9.0928,9.0966,146590.6391
2014-03-24 14:20:00,23.79,23.85,23.78,23.84,167735.80422903303,9.0966,9.1196,9.0928,9.1157,167735.8042
2014-03-24 14:30:00,23.84,23.87,23.82,23.83,203611.30909954853,9.1157,9.1272,9.1081,9.1119,203611.3091
2014-03-24 14:40:00,23.82,23.89,23.82,23.86,123782.3711095272,9.1081,9.1348,9.1081,9.1234,123782.3711
2014-03-24 14:50:00,23.86,23.87,23.78,23.79,316702.3045854122,9.1234,9.1272,9.0928,9.0966,316702.3046
2014-03-24 15:00:00,23.8,23.8,23.73,23.74,408410.5488239487,9.1004,9.1004,9.0737,9.0775,408410.5488
2014-03-24 15:10:00,23.74,23.74,23.68,23.73,436208.125445474,9.0775,9.0775,9.0546,9.0737,436208.1254
2014-03-24 15:20:00,23.73,23.79,23.71,23.79,422903.3024471371,9.0737,9.0966,9.066,9.0966,422903.3024
2014-03-24 15:30:00,23.79,23.88,23.79,23.85,679971.4896650036,9.0966,9.131,9.0966,9.1196,679971.4897
2014-03-24 15:40:00,23.85,23.85,23.83,23.84,406747.4459491566,9.1196,9.1196,9.1119,9.1157,406747.4459
2014-03-24 15:50:00,23.84,23.84,23.79,23.79,1141126.1582323592,9.1157,9.1157,9.0966,9.0966,1141126.1582
2014-03-25 09:30:00,23.93,23.93,23.76,23.85,588976.003801378,9.1501,9.1501,9.0851,9.1196,588976.0038
2014-03-25 09:40:00,23.86,23.93,23.78,23.83,552862.9128058922,9.1234,9.1501,9.0928,9.1119,552862.9128
2014-03-25 09:50:00,23.83,23.96,23.83,23.92,449512.9484438109,9.1119,9.1616,9.1119,9.1463,449512.9484
2014-03-25 10:00:00,23.92,23.97,23.89,23.96,446186.7426942267,9.1463,9.1654,9.1348,9.1616,446186.7427
2014-03-25 10:10:00,23.97,24.01,23.95,24.0,635780.4704205275,9.1654,9.1807,9.1578,9.1769,635780.4704
2014-03-25 10:20:00,24.0,24.0,23.91,23.92,453314.3264433357,9.1769,9.1769,9.1425,9.1463,453314.3264
2014-03-25 10:30:00,23.92,23.94,23.86,23.9,568306.0109289618,9.1463,9.154,9.1234,9.1387,568306.0109
2014-03-25 10:40:00,23.9,23.9,23.81,23.82,330957.47208363033,9.1387,9.1387,9.1043,9.1081,330957.4721
2014-03-25 10:50:00,23.82,23.82,23.71,23.74,624138.7502969827,9.1081,9.1081,9.066,9.0775,624138.7503
2014-03-25 11:00:00,23.74,23.77,23.69,23.76,299358.5174625802,9.0775,9.089,9.0584,9.0851,299358.5175
2014-03-25 11:10:00,23.75,23.81,23.71,23.81,399857.4483250178,9.0813,9.1043,9.066,9.1043,399857.4483
2014-03-25 11:20:00,23.82,23.83,23.75,23.79,370159.1827037301,9.1081,9.1119,9.0813,9.0966,370159.1827
2014-03-25 11:30:00,23.79,23.81,23.7,23.74,239011.6417201236,9.0966,9.1043,9.0622,9.0775,239011.6417
2014-03-25 11:40:00,23.74,23.77,23.68,23.7,281064.38583986694,9.0775,9.089,9.0546,9.0622,281064.3858
2014-03-25 11:50:00,23.69,23.71,23.57,23.6,859586.6001425517,9.0584,9.066,9.0125,9.024,859586.6001
2014-03-25 12:00:00,23.6,23.65,23.58,23.65,272511.2853409361,9.024,9.0431,9.0163,9.0431,272511.2853
2014-03-25 12:10:00,23.65,23.65,23.6,23.62,315751.960085531,9.0431,9.0431,9.024,9.0316,315751.9601
2014-03-25 12:20:00,23.62,23.62,23.46,23.49,795913.5186505108,9.0316,9.0316,8.9704,8.9819,795913.5187
2014-03-25 12:30:00,23.49,23.59,23.47,23.59,497267.7595628416,8.9819,9.0201,8.9743,9.0201,497267.7596
2014-03-25 12:40:00,23.59,23.65,23.57,23.65,268472.321216441,9.0201,9.0431,9.0125,9.0431,268472.3212
2014-03-25 12:50:00,23.65,23.7,23.65,23.66,219291.9933475885,9.0431,9.0622,9.0431,9.0469,219291.9933
2014-03-25 13:00:00,23.66,23.71,23.63,23.71,338797.81420765026,9.0469,9.066,9.0354,9.066,338797.8142
2014-03-25 13:10:00,23.71,23.74,23.7,23.73,199809.93110002376,9.066,9.0775,9.0622,9.0737,199809.9311
2014-03-25 13:20:00,23.73,23.79,23.73,23.78,284390.5915894512,9.0737,9.0966,9.0737,9.0928,284390.5916
2014-03-25 13:30:00,23.79,23.84,23.77,23.79,335234.0223330958,9.0966,9.1157,9.089,9.0966,335234.0223
2014-03-25 13:40:00,23.79,23.8,23.75,23.77,219291.9933475885,9.0966,9.1004,9.0813,9.089,219291.9933
2014-03-25 13:50:00,23.77,23.77,23.72,23.73,150392.017106201,9.089,9.089,9.0698,9.0737,150392.0171
2014-03-25 14:00:00,23.74,23.78,23.73,23.78,166310.28747921123,9.0775,9.0928,9.0737,9.0928,166310.2875
2014-03-25 14:10:00,23.78,23.81,23.71,23.71,274887.14659063914,9.0928,9.1043,9.066,9.066,274887.1466
2014-03-25 14:20:00,23.72,23.73,23.7,23.71,210026.1344737468,9.0698,9.0737,9.0622,9.066,210026.1345
2014-03-25 14:30:00,23.72,23.76,23.69,23.76,212639.5818484201,9.0698,9.0851,9.0584,9.0851,212639.5818
2014-03-25 14:40:00,23.76,23.76,23.68,23.7,454027.0848182466,9.0851,9.0851,9.0546,9.0622,454027.0848
2014-03-25 14:50:00,23.7,23.73,23.68,23.71,198622.00047517224,9.0622,9.0737,9.0546,9.066,198622.0005
2014-03-25 15:00:00,23.71,23.73,23.7,23.72,238536.46947018296,9.066,9.0737,9.0622,9.0698,238536.4695
2014-03-25 15:10:00,23.72,23.76,23.71,23.72,560940.8410548824,9.0698,9.0851,9.066,9.0698,560940.8411
2014-03-25 15:20:00,23.72,23.75,23.71,23.72,210976.478973628,9.0698,9.0813,9.066,9.0698,210976.479
2014-03-25 15:30:00,23.72,23.74,23.69,23.71,286766.4528391542,9.0698,9.0775,9.0584,9.066,286766.4528
2014-03-25 15:40:00,23.71,23.73,23.7,23.7,588738.4176764077,9.066,9.0737,9.0622,9.0622,588738.4177
2014-03-25 15:50:00,23.7,23.71,23.68,23.71,970776.9066286528,9.0622,9.066,9.0546,9.066,970776.9066
2014-03-26 09:30:00,23.92,23.92,23.68,23.68,650985.9824186268,9.1463,9.1463,9.0546,9.0546,650985.9824
2014-03-26 09:40:00,23.69,23.77,23.66,23.72,392967.4507008791,9.0584,9.089,9.0469,9.0698,392967.4507
2014-03-26 09:50:00,23.73,23.73,23.62,23.71,361606.0822047992,9.0737,9.0737,9.0316,9.066,361606.0822
2014-03-26 10:00:00,23.7,23.73,23.63,23.68,314564.0294606795,9.0622,9.0737,9.0354,9.0546,314564.0295
2014-03-26 10:10:00,23.67,23.72,23.61,23.63,207650.2732240437,9.0507,9.0698,9.0278,9.0354,207650.2732
2014-03-26 10:20:00,23.63,23.64,23.55,23.6,449275.3623188406,9.0354,9.0393,9.0048,9.024,449275.3623
2014-03-26 10:30:00,23.6,23.61,23.53,23.53,555238.7740555952,9.024,9.0278,8.9972,8.9972,555238.7741
2014-03-26 10:40:00,23.53,23.56,23.53,23.54,409360.8933238299,8.9972,9.0087,8.9972,9.001,409360.8933
2014-03-26 10:50:00,23.53,23.55,23.46,23.47,456878.1183178903,8.9972,9.0048,8.9704,8.9743,456878.1183
2014-03-26 11:00:00,23.47,23.54,23.44,23.53,329056.7830838679,8.9743,9.001,8.9628,8.9972,329056.7831
2014-03-26 11:10:00,23.53,23.58,23.53,23.57,180565.45497742933,8.9972,9.0163,8.9972,9.0125,180565.455
2014-03-26 11:20:00,23.57,23.66,23.55,23.65,324542.6467094322,9.0125,9.0469,9.0048,9.0431,324542.6467
2014-03-26 11:30:00,23.65,23.66,23.57,23.57,402708.48182466143,9.0431,9.0469,9.0125,9.0125,402708.4818
2014-03-26 11:40:00,23.57,23.61,23.5,23.52,205511.998099311,9.0125,9.0278,8.9857,8.9934,205511.9981
2014-03-26 11:50:00,23.52,23.57,23.52,23.57,158945.11760513188,8.9934,9.0125,8.9934,9.0125,158945.1176
2014-03-26 12:00:00,23.57,23.57,23.49,23.53,237348.53884533144,9.0125,9.0125,8.9819,8.9972,237348.5388
2014-03-26 12:10:00,23.54,23.57,23.53,23.53,120456.16535994298,9.001,9.0125,8.9972,8.9972,120456.1654
2014-03-26 12:20:00,23.52,23.55,23.49,23.55,240912.330719886,8.9934,9.0048,8.9819,9.0048,240912.3307
2014-03-26 12:30:00,23.55,23.6,23.52,23.57,135424.091233072,9.0048,9.024,8.9934,9.0125,135424.0912
2014-03-26 12:40:00,23.57,23.59,23.55,23.59,112615.82323592305,9.0125,9.0201,9.0048,9.0201,112615.8232
2014-03-26 12:50:00,23.59,23.6,23.57,23.58,81492.04086481349,9.0201,9.024,9.0125,9.0163,81492.0409
2014-03-26 13:00:00,23.59,23.59,23.52,23.53,153718.22285578522,9.0201,9.0201,8.9934,8.9972,153718.2229
2014-03-26 13:10:00,23.53,23.53,23.49,23.49,116417.20123544784,8.9972,8.9972,8.9819,8.9819,116417.2012
2014-03-26 13:20:00,23.49,23.51,23.44,23.47,374910.90520313615,8.9819,8.9895,8.9628,8.9743,374910.9052
2014-03-26 13:30:00,23.47,23.48,23.44,23.47,420765.0273224044,8.9743,8.9781,8.9628,8.9743,420765.0273
2014-03-26 13:40:00,23.47,23.47,23.4,23.41,802090.7578997387,8.9743,8.9743,8.9475,8.9513,802090.7579
2014-03-26 13:50:00,23.41,23.44,23.36,23.41,368020.9075789974,8.9513,8.9628,8.9322,8.9513,368020.9076
2014-03-26 14:00:00,23.41,23.43,23.38,23.43,140175.81373247804,8.9513,8.959,8.9398,8.959,140175.8137
2014-03-26 14:10:00,23.43,23.44,23.35,23.4,360893.3238298884,8.959,8.9628,8.9284,8.9475,360893.3238
2014-03-26 14:20:00,23.4,23.47,23.39,23.47,274411.9743406985,8.9475,8.9743,8.9437,8.9743,274411.9743
2014-03-26 14:30:00,23.46,23.46,23.41,23.41,171774.76835352817,8.9704,8.9704,8.9513,8.9513,171774.7684
2014-03-26 14:40:00,23.41,23.52,23.41,23.49,217628.8904727964,8.9513,8.9934,8.9513,8.9819,217628.8905
2014-03-26 14:50:00,23.49,23.55,23.49,23.54,310525.0653361844,8.9819,9.0048,8.9819,9.001,310525.0653
2014-03-26 15:00:00,23.54,23.55,23.49,23.51,354003.3262057496,9.001,9.0048,8.9819,8.9895,354003.3262
2014-03-26 15:10:00,23.51,23.51,23.48,23.49,239011.6417201236,8.9895,8.9895,8.9781,8.9819,239011.6417
2014-03-26 15:20:00,23.5,23.5,23.44,23.46,318840.57971014496,8.9857,8.9857,8.9628,8.9704,318840.5797
2014-03-26 15:30:00,23.46,23.49,23.46,23.48,408885.7210738893,8.9704,8.9819,8.9704,8.9781,408885.7211
2014-03-26 15:40:00,23.49,23.49,23.44,23.45,952007.6027559992,8.9819,8.9819,8.9628,8.9666,952007.6028
2014-03-26 15:50:00,23.45,23.46,23.4,23.4,1712758.3749109053,8.9666,8.9704,8.9475,8.9475,1712758.3749
2014-03-27 09:30:00,23.34,23.42,22.98,22.99,2436920.8838203847,8.9245,8.9551,8.7869,8.7907,2436920.8838
2014-03-27 09:40:00,22.98,23.09,22.83,23.07,1881919.69588976,8.7869,8.829,8.7295,8.8213,1881919.6959
2014-03-27 09:50:00,23.07,23.18,23.01,23.15,795438.3464005702,8.8213,8.8634,8.7984,8.8519,795438.3464
2014-03-27 10:00:00,23.15,23.24,23.11,23.23,1507959.135186505,8.8519,8.8863,8.8366,8.8825,1507959.1352
2014-03-27 10:10:00,23.23,23.34,23.22,23.34,530767.4031836541,8.8825,8.9245,8.8787,8.9245,530767.4032
2014-03-27 10:20:00,23.34,23.43,23.33,23.42,607270.1354240912,8.9245,8.959,8.9207,8.9551,607270.1354
2014-03-27 10:30:00,23.42,23.46,23.32,23.33,502494.65431218816,8.9551,8.9704,8.9169,8.9207,502494.6543
2014-03-27 10:40:00,23.32,23.37,23.24,23.37,433357.0919458304,8.9169,8.936,8.8863,8.936,433357.0919
2014-03-27 10:50:00,23.37,23.47,23.31,23.44,654312.188168211,8.936,8.9743,8.9131,8.9628,654312.1882
2014-03-27 11:00:00,23.44,23.46,23.26,23.27,455690.1876930387,8.9628,8.9704,8.894,8.8978,455690.1877
2014-03-27 11:10:00,23.27,23.31,23.25,23.31,218579.2349726776,8.8978,8.9131,8.8901,8.9131,218579.235
2014-03-27 11:20:00,23.31,23.32,23.25,23.25,133285.81610833926,8.9131,8.9169,8.8901,8.8901,133285.8161
2014-03-27 11:30:00,23.25,23.25,23.17,23.19,261107.1513423616,8.8901,8.8901,8.8595,8.8672,261107.1513
2014-03-27 11:40:00,23.19,23.19,23.14,23.15,322879.54383464006,8.8672,8.8672,8.8481,8.8519,322879.5438
2014-03-27 11:50:00,23.15,23.24,23.12,23.21,487289.1423140889,8.8519,8.8863,8.8404,8.8748,487289.1423
2014-03-27 12:00:00,23.21,23.21,23.1,23.1,258968.8762176289,8.8748,8.8748,8.8328,8.8328,258968.8762
2014-03-27 12:10:00,23.1,23.23,23.09,23.2,170824.42385364696,8.8328,8.8825,8.829,8.871,170824.4239
2014-03-27 12:20:00,23.2,23.25,23.19,23.21,340223.3309574721,8.871,8.8901,8.8672,8.8748,340223.331
2014-03-27 12:30:00,23.21,23.23,23.13,23.17,579472.5588025659,8.8748,8.8825,8.8442,8.8595,579472.5588
2014-03-27 12:40:00,23.17,23.19,23.12,23.17,439534.33119505824,8.8595,8.8672,8.8404,8.8595,439534.3312
2014-03-27 12:50:00,23.16,23.19,23.15,23.19,156094.08410548823,8.8557,8.8672,8.8519,8.8672,156094.0841
2014-03-27 13:00:00,23.18,23.27,23.17,23.24,209313.37609883584,8.8634,8.8978,8.8595,8.8863,209313.3761
2014-03-27 13:10:00,23.24,23.24,23.18,23.22,150867.1893561416,8.8863,8.8863,8.8634,8.8787,150867.1894
2014-03-27 13:20:00,23.22,23.24,23.2,23.22,174150.62960323118,8.8787,8.8863,8.871,8.8787,174150.6296
2014-03-27 13:30:00,23.22,23.24,23.14,23.15,503920.17106201,8.8787,8.8863,8.8481,8.8519,503920.1711
2014-03-27 13:40:00,23.15,23.23,23.15,23.2,235685.4359705393,8.8519,8.8825,8.8519,8.871,235685.436
2014-03-27 13:50:00,23.2,23.23,23.18,23.21,150392.017106201,8.871,8.8825,8.8634,8.8748,150392.0171
2014-03-27 14:00:00,23.21,23.22,23.16,23.2,205749.5842242813,8.8748,8.8787,8.8557,8.871,205749.5842
2014-03-27 14:10:00,23.2,23.25,23.2,23.21,233309.5747208363,8.871,8.8901,8.871,8.8748,233309.5747
2014-03-27 14:20:00,23.21,23.31,23.21,23.29,141363.74435732953,8.8748,8.9131,8.8748,8.9054,141363.7444
2014-03-27 14:30:00,23.29,23.31,23.22,23.23,258968.8762176289,8.9054,8.9131,8.8787,8.8825,258968.8762
2014-03-27 14:40:00,23.23,23.25,23.17,23.2,701116.6547873605,8.8825,8.8901,8.8595,8.871,701116.6548
2014-03-27 14:50:00,23.2,23.21,23.13,23.15,664765.9776669042,8.871,8.8748,8.8442,8.8519,664765.9777
2014-03-27 15:00:00,23.15,23.18,23.13,23.15,476122.5944404847,8.8519,8.8634,8.8442,8.8519,476122.5944
2014-03-27 15:10:00,23.15,23.2,23.14,23.15,324780.2328344025,8.8519,8.871,8.8481,8.8519,324780.2328
2014-03-27 15:20:00,23.16,23.23,23.16,23.2,272986.4575908767,8.8557,8.8825,8.8557,8.871,272986.4576
2014-03-27 15:30:00,23.2,23.25,23.2,23.25,253266.8092183417,8.871,8.8901,8.871,8.8901,253266.8092
2014-03-27 15:40:00,23.25,23.25,23.21,23.23,555476.3601805655,8.8901,8.8901,8.8748,8.8825,555476.3602
2014-03-27 15:50:00,23.23,23.28,23.21,23.22,1219291.9933475885,8.8825,8.9016,8.8748,8.8787,1219291.9933
2014-03-28 09:30:00,23.33,23.34,23.1,23.19,1610833.9272986455,8.9207,8.9245,8.8328,8.8672,1610833.9273
2014-03-28 09:40:00,23.19,23.42,23.19,23.27,983606.5573770492,8.8672,8.9551,8.8672,8.8978,983606.5574
2014-03-28 09:50:00,23.28,23.35,23.25,23.33,732953.1955333808,8.9016,8.9284,8.8901,8.9207,732953.1955
2014-03-28 10:00:00,23.34,23.35,23.28,23.35,513186.02993585175,8.9245,8.9284,8.9016,8.9284,513186.0299
2014-03-28 10:10:00,23.35,23.36,23.27,23.29,444761.2259444048,8.9284,8.9322,8.8978,8.9054,444761.2259
2014-03-28 10:20:00,23.29,23.33,23.24,23.32,426704.680446662,8.9054,8.9207,8.8863,8.9169,426704.6804
2014-03-28 10:30:00,23.32,23.36,23.29,23.3,352577.8094559278,8.9169,8.9322,8.9054,8.9093,352577.8095
2014-03-28 10:40:00,23.3,23.34,23.3,23.33,283677.83321454027,8.9093,8.9245,8.9093,8.9207,283677.8332
2014-03-28 10:50:00,23.33,23.36,23.31,23.35,352102.6372059872,8.9207,8.9322,8.9131,8.9284,352102.6372
2014-03-28 11:00:00,23.35,23.35,23.32,23.33,273936.80209075793,8.9284,8.9284,8.9169,8.9207,273936.8021
2014-03-28 11:10:00,23.33,23.38,23.33,23.35,527916.3696840105,8.9207,8.9398,8.9207,8.9284,527916.3697
2014-03-28 11:20:00,23.35,23.38,23.32,23.36,325968.163459254,8.9284,8.9398,8.9169,8.9322,325968.1635
2014-03-28 11:30:00,23.36,23.38,23.33,23.37,219291.9933475885,8.9322,8.9398,8.9207,8.936,219291.9933
2014-03-28 11:40:00,23.37,23.4,23.34,23.36,176288.9047279639,8.936,8.9475,8.9245,8.9322,176288.9047
2014-03-28 11:50:00,23.36,23.37,23.31,23.32,304822.9983368971,8.9322,8.936,8.9131,8.9169,304822.9983
2014-03-28 12:00:00,23.32,23.33,23.28,23.31,191969.5889760038,8.9169,8.9207,8.9016,8.9131,191969.589
2014-03-28 12:10:00,23.31,23.33,23.28,23.32,131622.71323354717,8.9131,8.9207,8.9016,8.9169,131622.7132
2014-03-28 12:20:00,23.31,23.31,23.21,23.23,483250.1781895937,8.9131,8.9131,8.8748,8.8825,483250.1782
2014-03-28 12:30:00,23.23,23.29,23.21,23.27,392967.4507008791,8.8825,8.9054,8.8748,8.8978,392967.4507
2014-03-28 12:40:00,23.27,23.31,23.26,23.3,151579.9477310525,8.8978,8.9131,8.894,8.9093,151579.9477
2014-03-28 12:50:00,23.29,23.29,23.24,23.27,114754.09836065574,8.9054,8.9054,8.8863,8.8978,114754.0984
2014-03-28 13:00:00,23.27,23.28,23.22,23.23,225706.8187217867,8.8978,8.9016,8.8787,8.8825,225706.8187
2014-03-28 13:10:00,23.23,23.26,23.18,23.25,344737.4673319078,8.8825,8.894,8.8634,8.8901,344737.4673
2014-03-28 13:20:00,23.25,23.27,23.22,23.23,307198.85958660016,8.8901,8.8978,8.8787,8.8825,307198.8596
2014-03-28 13:30:00,23.23,23.24,23.21,23.21,382513.6612021858,8.8825,8.8863,8.8748,8.8748,382513.6612
2014-03-28 13:40:00,23.21,23.23,23.18,23.19,265146.11546685675,8.8748,8.8825,8.8634,8.8672,265146.1155
2014-03-28 13:50:00,23.19,23.22,23.18,23.2,329769.54145877884,8.8672,8.8787,8.8634,8.871,329769.5415
2014-03-28 14:00:00,23.2,23.2,23.14,23.16,372772.63007840345,8.871,8.871,8.8481,8.8557,372772.6301
2014-03-28 14:10:00,23.16,23.16,23.04,23.06,737704.9180327869,8.8557,8.8557,8.8098,8.8175,737704.918
2014-03-28 14:20:00,23.06,23.17,23.06,23.17,719173.2002851034,8.8175,8.8595,8.8175,8.8595,719173.2003
2014-03-28 14:30:00,23.17,23.18,23.15,23.18,887384.176764077,8.8595,8.8634,8.8519,8.8634,887384.1768
2014-03-28 14:40:00,23.17,23.19,23.13,23.17,484438.10881444527,8.8595,8.8672,8.8442,8.8595,484438.1088
2014-03-28 14:50:00,23.16,23.2,23.16,23.2,199572.34497505345,8.8557,8.871,8.8557,8.871,199572.345
2014-03-28 15:00:00,23.2,23.25,23.19,23.2,388453.31432644336,8.871,8.8901,8.8672,8.871,388453.3143
2014-03-28 15:10:00,23.19,23.23,23.15,23.2,510810.1686861488,8.8672,8.8825,8.8519,8.871,510810.1687
2014-03-28 15:20:00,23.2,23.23,23.18,23.21,311237.82371109526,8.871,8.8825,8.8634,8.8748,311237.8237
2014-03-28 15:30:00,23.2,23.21,23.17,23.18,459016.39344262297,8.871,8.8748,8.8595,8.8634,459016.3934
2014-03-28 15:40:00,23.18,23.21,23.16,23.16,586837.7286766453,8.8634,8.8748,8.8557,8.8557,586837.7287
2014-03-28 15:50:00,23.16,23.23,23.16,23.23,1560940.8410548824,8.8557,8.8825,8.8557,8.8825,1560940.8411
2014-03-31 09:30:00,23.44,23.53,23.35,23.44,670943.2169161321,8.9628,8.9972,8.9284,8.9628,670943.2169
2014-03-31 09:40:00,23.44,23.45,23.28,23.36,570681.8721786648,8.9628,8.9666,8.9016,8.9322,570681.8722
2014-03-31 09:50:00,23.36,23.54,23.35,23.53,533618.4366832977,8.9322,9.001,8.9284,8.9972,533618.4367
2014-03-31 10:00:00,23.53,23.6,23.52,23.56,670943.2169161321,8.9972,9.024,8.9934,9.0087,670943.2169
2014-03-31 10:10:00,23.56,23.62,23.47,23.47,578759.800427655,9.0087,9.0316,8.9743,8.9743,578759.8004
2014-03-31 10:20:00,23.47,23.57,23.45,23.56,603231.1712995961,8.9743,9.0125,8.9666,9.0087,603231.1713
2014-03-31 10:30:00,23.57,23.64,23.46,23.46,652649.0852934188,9.0125,9.0393,8.9704,8.9704,652649.0853
2014-03-31 10:40:00,23.46,23.49,23.44,23.45,480161.5585649798,8.9704,8.9819,8.9628,8.9666,480161.5586
2014-03-31 10:50:00,23.45,23.5,23.38,23.4,507008.7906866239,8.9666,8.9857,8.9398,8.9475,507008.7907
2014-03-31 11:00:00,23.4,23.4,23.31,23.36,414350.20194820623,8.9475,8.9475,8.9131,8.9322,414350.2019
2014-03-31 11:10:00,23.36,23.38,23.34,23.34,249703.0173437872,8.9322,8.9398,8.9245,8.9245,249703.0173
2014-03-31 11:20:00,23.35,23.36,23.29,23.36,392967.4507008791,8.9284,8.9322,8.9054,8.9322,392967.4507
2014-03-31 11:30:00,23.36,23.37,23.3,23.3,217628.8904727964,8.9322,8.936,8.9093,8.9093,217628.8905
2014-03-31 11:40:00,23.31,23.35,23.3,23.34,202660.96459966732,8.9131,8.9284,8.9093,8.9245,202660.9646
2014-03-31 11:50:00,23.33,23.36,23.3,23.3,291043.0030886196,8.9207,8.9322,8.9093,8.9093,291043.0031
2014-03-31 12:00:00,23.3,23.34,23.29,23.32,217866.47659776668,8.9093,8.9245,8.9054,8.9169,217866.4766
2014-03-31 12:10:00,23.32,23.4,23.29,23.38,283915.4193395105,8.9169,8.9475,8.9054,8.9398,283915.4193
2014-03-31 12:20:00,23.38,23.44,23.38,23.39,234497.50534568785,8.9398,8.9628,8.9398,8.9437,234497.5053
2014-03-31 12:30:00,23.39,23.41,23.36,23.36,143977.19173200286,8.9437,8.9513,8.9322,8.9322,143977.1917
2014-03-31 12:40:00,23.36,23.36,23.33,23.36,103587.55048705156,8.9322,8.9322,8.9207,8.9322,103587.5505
2014-03-31 12:50:00,23.36,23.38,23.33,23.38,129959.61035875505,8.9322,8.9398,8.9207,8.9398,129959.6104
2014-03-31 13:00:00,23.38,23.43,23.37,23.43,250178.18959372773,8.9398,8.959,8.936,8.959,250178.1896
2014-03-31 13:10:00,23.43,23.43,23.35,23.39,123069.6127346163,8.959,8.959,8.9284,8.9437,123069.6127
2014-03-31 13:20:00,23.39,23.41,23.34,23.35,137324.7802328344,8.9437,8.9513,8.9245,8.9284,137324.7802
2014-03-31 13:30:00,23.35,23.36,23.32,23.33,73651.69874079354,8.9284,8.9322,8.9169,8.9207,73651.6987
2014-03-31 13:40:00,23.33,23.34,23.3,23.31,112140.6509859824,8.9207,8.9245,8.9093,8.9131,112140.651
2014-03-31 13:50:00,23.3,23.31,23.25,23.29,149679.2587312901,8.9093,8.9131,8.8901,8.9054,149679.2587
2014-03-31 14:00:00,23.29,23.32,23.28,23.31,127583.74910905203,8.9054,8.9169,8.9016,8.9131,127583.7491
2014-03-31 14:10:00,23.31,23.34,23.3,23.32,180090.28272748872,8.9131,8.9245,8.9093,8.9169,180090.2827
2014-03-31 14:20:00,23.31,23.33,23.27,23.31,255642.67046804467,8.9131,8.9207,8.8978,8.9131,255642.6705
2014-03-31 14:30:00,23.31,23.31,23.29,23.3,171537.18222855785,8.9131,8.9131,8.9054,8.9093,171537.1822
2014-03-31 14:40:00,23.3,23.33,23.29,23.33,210501.30672368733,8.9093,8.9207,8.9054,8.9207,210501.3067
2014-03-31 14:50:00,23.33,23.35,23.31,23.32,141838.91660727013,8.9207,8.9284,8.9131,8.9169,141838.9166
2014-03-31 15:00:00,23.32,23.33,23.3,23.32,313851.2710857686,8.9169,8.9207,8.9093,8.9169,313851.2711
2014-03-31 15:10:00,23.32,23.32,23.29,23.3,238774.05559515324,8.9169,8.9169,8.9054,8.9093,238774.0556
2014-03-31 15:20:00,23.29,23.33,23.29,23.31,224281.30197196483,8.9054,8.9207,8.9054,8.9131,224281.302
2014-03-31 15:30:00,23.31,23.33,23.28,23.31,596103.587550487,8.9131,8.9207,8.9016,8.9131,596103.5876
2014-03-31 15:40:00,23.31,23.33,23.24,23.25,637681.1594202899,8.9131,8.9207,8.8863,8.8901,637681.1594
2014-03-31 15:50:00,23.25,23.27,23.24,23.25,1250415.775718698,8.8901,8.8978,8.8863,8.8901,1250415.7757
2014-04-01 09:30:00,23.36,23.47,23.31,23.4,1392492.2784509384,8.9322,8.9743,8.9131,8.9475,1392492.2785
2014-04-01 09:40:00,23.4,23.57,23.34,23.49,1442147.7785697316,8.9475,9.0125,8.9245,8.9819,1442147.7786
2014-04-01 09:50:00,23.5,23.54,23.49,23.52,445473.98431931576,8.9857,9.001,8.9819,8.9934,445473.9843
2014-04-01 10:00:00,23.52,23.57,23.5,23.56,516512.235685436,8.9934,9.0125,8.9857,9.0087,516512.2357
2014-04-01 10:10:00,23.56,23.64,23.55,23.62,516749.8218104063,9.0087,9.0393,9.0048,9.0316,516749.8218
2014-04-01 10:20:00,23.61,23.63,23.57,23.61,484438.10881444527,9.0278,9.0354,9.0125,9.0278,484438.1088
2014-04-01 10:30:00,23.62,23.65,23.6,23.62,399382.2760750773,9.0316,9.0431,9.024,9.0316,399382.2761
2014-04-01 10:40:00,23.62,23.65,23.6,23.61,339748.15870753146,9.0316,9.0431,9.024,9.0278,339748.1587
2014-04-01 10:50:00,23.6,23.63,23.55,23.57,545022.5706818722,9.024,9.0354,9.0048,9.0125,545022.5707
2014-04-01 11:00:00,23.57,23.58,23.52,23.53,532905.6783083868,9.0125,9.0163,8.9934,8.9972,532905.6783
2014-04-01 11:10:00,23.53,23.57,23.52,23.57,426467.0943216916,8.9972,9.0125,8.9934,9.0125,426467.0943
2014-04-01 11:20:00,23.57,23.6,23.57,23.6,224281.30197196483,9.0125,9.024,9.0125,9.024,224281.302
2014-04-01 11:30:00,23.6,23.61,23.57,23.57,236873.36659539083,9.024,9.0278,9.0125,9.0125,236873.3666
2014-04-01 11:40:00,23.57,23.59,23.56,23.57,228320.26609646,9.0125,9.0201,9.0087,9.0125,228320.2661
2014-04-01 11:50:00,23.57,23.57,23.54,23.54,198859.58660014256,9.0125,9.0125,9.001,9.001,198859.5866
2014-04-01 12:00:00,23.54,23.54,23.5,23.52,326205.7495842243,9.001,9.001,8.9857,8.9934,326205.7496
2014-04-01 12:10:00,23.52,23.54,23.5,23.5,184842.00522689475,8.9934,9.001,8.9857,8.9857,184842.0052
2014-04-01 12:20:00,23.5,23.53,23.47,23.47,290567.83083867904,8.9857,8.9972,8.9743,8.9743,290567.8308
2014-04-01 12:30:00,23.48,23.49,23.47,23.47,153718.22285578522,8.9781,8.9819,8.9743,8.9743,153718.2229
2014-04-01 12:40:00,23.47,23.49,23.4,23.49,634354.9536707057,8.9743,8.9819,8.9475,8.9819,634354.9537
2014-04-01 12:50:00,23.49,23.53,23.49,23.52,153718.22285578522,8.9819,8.9972,8.9819,8.9934,153718.2229
2014-04-01 13:00:00,23.52,23.58,23.5,23.55,733665.9539082918,8.9934,9.0163,8.9857,9.0048,733665.9539
2014-04-01 13:10:00,23.55,23.57,23.53,23.55,284390.5915894512,9.0048,9.0125,8.9972,9.0048,284390.5916
2014-04-01 13:20:00,23.56,23.57,23.54,23.57,92183.41648847709,9.0087,9.0125,9.001,9.0125,92183.4165
2014-04-01 13:30:00,23.57,23.57,23.52,23.53,152055.11998099313,9.0125,9.0125,8.9934,8.9972,152055.12
2014-04-01 13:40:00,23.53,23.57,23.52,23.54,177239.2492278451,8.9972,9.0125,8.9934,9.001,177239.2492
2014-04-01 13:50:00,23.54,23.54,23.5,23.52,365407.4602043241,9.001,9.001,8.9857,8.9934,365407.4602
2014-04-01 14:00:00,23.52,23.55,23.51,23.55,152055.11998099313,8.9934,9.0048,8.9895,9.0048,152055.12
2014-04-01 14:10:00,23.55,23.57,23.53,23.56,177001.6631028748,9.0048,9.0125,8.9972,9.0087,177001.6631
2014-04-01 14:20:00,23.56,23.56,23.53,23.53,422903.3024471371,9.0087,9.0087,8.9972,8.9972,422903.3024
2014-04-01 14:30:00,23.53,23.53,23.51,23.51,125683.06010928962,8.9972,8.9972,8.9895,8.9895,125683.0601
2014-04-01 14:40:00,23.51,23.53,23.51,23.53,233309.5747208363,8.9895,8.9972,8.9895,8.9972,233309.5747
2014-04-01 14:50:00,23.53,23.55,23.53,23.54,188880.96935138988,8.9972,9.0048,8.9972,9.001,188880.9694
2014-04-01 15:00:00,23.53,23.53,23.5,23.51,253504.39534331195,8.9972,8.9972,8.9857,8.9895,253504.3953
2014-04-01 15:10:00,23.51,23.53,23.5,23.53,169636.49322879544,8.9895,8.9972,8.9857,8.9972,169636.4932
2014-04-01 15:20:00,23.53,23.56,23.53,23.55,376574.0080779283,8.9972,9.0087,8.9972,9.0048,376574.0081
2014-04-01 15:30:00,23.55,23.55,23.53,23.54,456165.35994297935,9.0048,9.0048,8.9972,9.001,456165.3599
2014-04-01 15:40:00,23.55,23.6,23.54,23.6,617961.5110477548,9.0048,9.024,9.001,9.024,617961.511
2014-04-01 15:50:00,23.59,23.6,23.56,23.58,2059871.703492516,9.0201,9.024,9.0087,9.0163,2059871.7035
2014-04-02 09:30:00,23.63,23.65,23.44,23.56,1157757.1869802803,9.0354,9.0431,8.9628,9.0087,1157757.187
2014-04-02 09:40:00,23.57,23.67,23.56,23.65,795200.7602755999,9.0125,9.0507,9.0087,9.0431,795200.7603
2014-04-02 09:50:00,23.65,23.68,23.52,23.53,782371.1095272036,9.0431,9.0546,8.9934,8.9972,782371.1095
2014-04-02 10:00:00,23.53,23.61,23.52,23.58,459016.39344262297,8.9972,9.0278,8.9934,9.0163,459016.3934
2014-04-02 10:10:00,23.59,23.59,23.5,23.54,399857.4483250178,9.0201,9.0201,8.9857,9.001,399857.4483
2014-04-02 10:20:00,23.54,23.66,23.54,23.65,609645.9966737942,9.001,9.0469,9.001,9.0431,609645.9967
2014-04-02 10:30:00,23.65,23.65,23.55,23.55,326918.5079591352,9.0431,9.0431,9.0048,9.0048,326918.508
2014-04-02 10:40:00,23.55,23.59,23.53,23.55,366120.21857923496,9.0048,9.0201,8.9972,9.0048,366120.2186
2014-04-02 10:50:00,23.55,23.58,23.52,23.57,360655.737704918,9.0048,9.0163,8.9934,9.0125,360655.7377
2014-04-02 11:00:00,23.58,23.63,23.58,23.59,321691.6132097886,9.0163,9.0354,9.0163,9.0201,321691.6132
2014-04-02 11:10:00,23.6,23.6,23.53,23.55,263483.0125920646,9.024,9.024,8.9972,9.0048,263483.0126
2014-04-02 11:20:00,23.56,23.57,23.53,23.54,141126.15823235924,9.0087,9.0125,8.9972,9.001,141126.1582
2014-04-02 11:30:00,23.54,23.55,23.51,23.55,184842.00522689475,9.001,9.0048,8.9895,9.0048,184842.0052
2014-04-02 11:40:00,23.55,23.55,23.52,23.53,362794.0128296508,9.0048,9.0048,8.9934,8.9972,362794.0128
2014-04-02 11:50:00,23.53,23.55,23.52,23.52,138275.1247327156,8.9972,9.0048,8.9934,8.9934,138275.1247
2014-04-02 12:00:00,23.52,23.52,23.43,23.47,415062.9603231172,8.9934,8.9934,8.959,8.9743,415062.9603
2014-04-02 12:10:00,23.47,23.49,23.44,23.45,410311.2378237111,8.9743,8.9819,8.9628,8.9666,410311.2378
2014-04-02 12:20:00,23.44,23.49,23.44,23.46,248515.0867189356,8.9628,8.9819,8.9628,8.9704,248515.0867
2014-04-02 12:30:00,23.46,23.53,23.44,23.44,455927.77381800907,8.9704,8.9972,8.9628,8.9628,455927.7738
2014-04-02 12:40:00,23.44,23.45,23.44,23.45,180803.0411023996,8.9628,8.9666,8.9628,8.9666,180803.0411
2014-04-02 12:50:00,23.45,23.48,23.42,23.47,194107.8641007365,8.9666,8.9781,8.9551,8.9743,194107.8641
2014-04-02 13:00:00,23.47,23.48,23.45,23.46,214065.09859824184,8.9743,8.9781,8.9666,8.9704,214065.0986
2014-04-02 13:10:00,23.46,23.46,23.43,23.44,338322.6419577097,8.9704,8.9704,8.959,8.9628,338322.642
2014-04-02 13:20:00,23.44,23.44,23.31,23.34,813732.4780232834,8.9628,8.9628,8.9131,8.9245,813732.478
2014-04-02 13:30:00,23.34,23.42,23.33,23.38,400332.6205749585,8.9245,8.9551,8.9207,8.9398,400332.6206
2014-04-02 13:40:00,23.39,23.4,23.33,23.33,734378.7122832027,8.9437,8.9475,8.9207,8.9207,734378.7123
2014-04-02 13:50:00,23.33,23.34,23.27,23.33,815395.5808980756,8.9207,8.9245,8.8978,8.9207,815395.5809
2014-04-02 14:00:00,23.33,23.38,23.31,23.36,672606.3197909242,8.9207,8.9398,8.9131,8.9322,672606.3198
2014-04-02 14:10:00,23.36,23.39,23.35,23.37,240437.15846994537,8.9322,8.9437,8.9284,8.936,240437.1585
2014-04-02 14:20:00,23.37,23.39,23.34,23.38,193395.1057258256,8.936,8.9437,8.9245,8.9398,193395.1057
2014-04-02 14:30:00,23.38,23.38,23.35,23.35,502494.65431218816,8.9398,8.9398,8.9284,8.9284,502494.6543
2014-04-02 14:40:00,23.35,23.36,23.31,23.33,275362.3188405797,8.9284,8.9322,8.9131,8.9207,275362.3188
2014-04-02 14:50:00,23.33,23.36,23.32,23.35,277975.76621525304,8.9207,8.9322,8.9169,8.9284,277975.7662
2014-04-02 15:00:00,23.35,23.36,23.33,23.35,403896.412449513,8.9284,8.9322,8.9207,8.9284,403896.4124
2014-04-02 15:10:00,23.35,23.37,23.33,23.36,1192682.3473509147,8.9284,8.936,8.9207,8.9322,1192682.3474
2014-04-02 15:20:00,23.36,23.41,23.35,23.41,595153.2430506059,8.9322,8.9513,8.9284,8.9513,595153.2431
2014-04-02 15:30:00,23.41,23.41,23.36,23.36,727726.3007840342,8.9513,8.9513,8.9322,8.9322,727726.3008
2014-04-02 15:40:00,23.36,23.38,23.35,23.37,984556.9018769304,8.9322,8.9398,8.9284,8.936,984556.9019
2014-04-02 15:50:00,23.37,23.38,23.33,23.34,1750534.568781183,8.936,8.9398,8.9207,8.9245,1750534.5688
2014-04-03 09:30:00,23.15,23.25,22.9,22.99,3423853.6469470183,8.8519,8.8901,8.7563,8.7907,3423853.6469
2014-04-03 09:40:00,22.99,23.23,22.97,23.09,1638631.5039201712,8.7907,8.8825,8.7831,8.829,1638631.5039
2014-04-03 09:50:00,23.09,23.18,23.06,23.18,847944.8800190069,8.829,8.8634,8.8175,8.8634,847944.88
2014-04-03 10:00:00,23.18,23.23,23.12,23.12,1399144.689950107,8.8634,8.8825,8.8404,8.8404,1399144.69
2014-04-03 10:10:00,23.12,23.15,23.1,23.12,930624.851508672,8.8404,8.8519,8.8328,8.8404,930624.8515
2014-04-03 10:20:00,23.12,23.14,23.11,23.13,586124.9703017344,8.8404,8.8481,8.8366,8.8442,586124.9703
2014-04-03 10:30:00,23.13,23.16,23.04,23.05,838203.8488952245,8.8442,8.8557,8.8098,8.8137,838203.8489
2014-04-03 10:40:00,23.05,23.09,23.02,23.04,656450.4632929437,8.8137,8.829,8.8022,8.8098,656450.4633
2014-04-03 10:50:00,23.04,23.09,23.04,23.09,483250.1781895937,8.8098,8.829,8.8098,8.829,483250.1782
2014-04-03 11:00:00,23.09,23.12,23.07,23.1,320978.85483487765,8.829,8.8404,8.8213,8.8328,320978.8548
2014-04-03 11:10:00,23.1,23.12,23.09,23.11,272748.8714659064,8.8328,8.8404,8.829,8.8366,272748.8715
2014-04-03 11:20:00,23.11,23.13,23.09,23.09,222618.1990971728,8.8366,8.8442,8.829,8.829,222618.1991
2014-04-03 11:30:00,23.09,23.09,23.04,23.09,338560.22808268,8.829,8.829,8.8098,8.829,338560.2281
2014-04-03 11:40:00,23.1,23.1,23.04,23.04,298170.5868377287,8.8328,8.8328,8.8098,8.8098,298170.5868
2014-04-03 11:50:00,23.04,23.08,23.03,23.06,338322.6419577097,8.8098,8.8251,8.806,8.8175,338322.642
2014-04-03 12:00:00,23.06,23.11,23.05,23.08,326443.3357091946,8.8175,8.8366,8.8137,8.8251,326443.3357
2014-04-03 12:10:00,23.08,23.09,23.05,23.07,147540.9836065574,8.8251,8.829,8.8137,8.8213,147540.9836
2014-04-03 12:20:00,23.07,23.07,23.03,23.05,177952.007602756,8.8213,8.8213,8.806,8.8137,177952.0076
2014-04-03 12:30:00,23.05,23.06,22.98,22.98,256830.6010928962,8.8137,8.8175,8.7869,8.7869,256830.6011
2014-04-03 12:40:00,22.98,23.04,22.98,22.99,281539.5580898076,8.7869,8.8098,8.7869,8.7907,281539.5581
2014-04-03 12:50:00,22.99,23.02,22.99,22.99,218816.82109764792,8.7907,8.8022,8.7907,8.7907,218816.8211
2014-04-03 13:00:00,22.99,23.03,22.96,23.03,359230.22095509624,8.7907,8.806,8.7792,8.806,359230.221
2014-04-03 13:10:00,23.04,23.08,23.03,23.07,216203.3737229746,8.8098,8.8251,8.806,8.8213,216203.3737
2014-04-03 13:20:00,23.07,23.11,23.06,23.08,326680.9218341649,8.8213,8.8366,8.8175,8.8251,326680.9218
2014-04-03 13:30:00,23.08,23.09,23.01,23.01,238298.88334521264,8.8251,8.829,8.7984,8.7984,238298.8833
2014-04-03 13:40:00,23.01,23.08,23.01,23.08,276787.83559040155,8.7984,8.8251,8.7984,8.8251,276787.8356
2014-04-03 13:50:00,23.08,23.09,23.03,23.03,298883.3452126396,8.8251,8.829,8.806,8.806,298883.3452
2014-04-03 14:00:00,23.03,23.03,22.97,22.98,756236.6357804704,8.806,8.806,8.7831,8.7869,756236.6358
2014-04-03 14:10:00,22.98,22.99,22.95,22.96,583986.6951770016,8.7869,8.7907,8.7754,8.7792,583986.6952
2014-04-03 14:20:00,22.96,22.96,22.93,22.93,396293.6564504633,8.7792,8.7792,8.7678,8.7678,396293.6565
2014-04-03 14:30:00,22.93,22.93,22.87,22.88,864338.3226419578,8.7678,8.7678,8.7448,8.7487,864338.3226
2014-04-03 14:40:00,22.88,22.95,22.85,22.93,699928.724162509,8.7487,8.7754,8.7372,8.7678,699928.7242
2014-04-03 14:50:00,22.93,22.94,22.92,22.93,482062.2475647422,8.7678,8.7716,8.7639,8.7678,482062.2476
2014-04-03 15:00:00,22.94,22.96,22.94,22.95,302447.13708719413,8.7716,8.7792,8.7716,8.7754,302447.1371
2014-04-03 15:10:00,22.95,22.96,22.93,22.93,556664.290805417,8.7754,8.7792,8.7678,8.7678,556664.2908
2014-04-03 15:20:00,22.93,22.94,22.91,22.94,649560.465668805,8.7678,8.7716,8.7601,8.7716,649560.4657
2014-04-03 15:30:00,22.94,22.99,22.93,22.98,763126.6334046092,8.7716,8.7907,8.7678,8.7869,763126.6334
2014-04-03 15:40:00,22.98,23.02,22.96,23.02,1109764.7897362795,8.7869,8.8022,8.7792,8.8022,1109764.7897
2014-04-03 15:50:00,23.01,23.04,22.96,22.97,1599904.965550012,8.7984,8.8098,8.7792,8.7831,1599904.9656
2014-04-04 09:30:00,23.22,23.36,23.11,23.16,1193395.1057258255,8.8787,8.9322,8.8366,8.8557,1193395.1057
2014-04-04 09:40:00,23.15,23.16,22.92,22.98,866001.4255167498,8.8519,8.8557,8.7639,8.7869,866001.4255
2014-04-04 09:50:00,22.98,23.12,22.87,23.06,842717.9852696602,8.7869,8.8404,8.7448,8.8175,842717.9853
2014-04-04 10:00:00,23.06,23.22,23.04,23.17,713233.5471608458,8.8175,8.8787,8.8098,8.8595,713233.5472
2014-04-04 10:10:00,23.17,23.24,23.04,23.07,619387.0277975766,8.8595,8.8863,8.8098,8.8213,619387.0278
2014-04-04 10:20:00,23.07,23.12,23.01,23.12,797101.4492753623,8.8213,8.8404,8.7984,8.8404,797101.4493
2014-04-04 10:30:00,23.11,23.18,23.08,23.08,834640.05702067,8.8366,8.8634,8.8251,8.8251,834640.057
2014-04-04 10:40:00,23.08,23.16,23.07,23.11,639819.4345450226,8.8251,8.8557,8.8213,8.8366,639819.4345
2014-04-04 10:50:00,23.11,23.15,23.0,23.03,491090.5203136137,8.8366,8.8519,8.7945,8.806,491090.5203
2014-04-04 11:00:00,23.03,23.05,22.97,22.98,460917.0824423854,8.806,8.8137,8.7831,8.7869,460917.0824
2014-04-04 11:10:00,22.97,23.01,22.88,22.9,584937.0396768829,8.7831,8.7984,8.7487,8.7563,584937.0397
2014-04-04 11:20:00,22.9,22.93,22.85,22.91,829650.7483962937,8.7563,8.7678,8.7372,8.7601,829650.7484
2014-04-04 11:30:00,22.91,22.95,22.88,22.91,749346.6381563317,8.7601,8.7754,8.7487,8.7601,749346.6382
2014-04-04 11:40:00,22.91,22.91,22.77,22.82,781420.7650273225,8.7601,8.7601,8.7066,8.7257,781420.765
2014-04-04 11:50:00,22.82,22.91,22.82,22.9,428605.3694464244,8.7257,8.7601,8.7257,8.7563,428605.3694
2014-04-04 12:00:00,22.89,22.89,22.78,22.8,513423.6160608221,8.7525,8.7525,8.7104,8.7181,513423.6161
2014-04-04 12:10:00,22.81,22.85,22.76,22.85,409836.0655737705,8.7219,8.7372,8.7028,8.7372,409836.0656
2014-04-04 12:20:00,22.85,22.91,22.84,22.88,328106.4385839867,8.7372,8.7601,8.7334,8.7487,328106.4386
2014-04-04 12:30:00,22.88,22.96,22.88,22.95,689950.1069137562,8.7487,8.7792,8.7487,8.7754,689950.1069
2014-04-04 12:40:00,22.95,22.96,22.92,22.94,879068.6623901165,8.7754,8.7792,8.7639,8.7716,879068.6624
2014-04-04 12:50:00,22.94,22.97,22.91,22.92,1234497.5053456875,8.7716,8.7831,8.7601,8.7639,1234497.5053
2014-04-04 13:00:00,22.92,22.99,22.88,22.98,660964.5996673794,8.7639,8.7907,8.7487,8.7869,660964.5997
2014-04-04 13:10:00,22.98,22.98,22.94,22.96,492278.4509384652,8.7869,8.7869,8.7716,8.7792,492278.4509
2014-04-04 13:20:00,22.96,22.98,22.94,22.96,573770.4918032787,8.7792,8.7869,8.7716,8.7792,573770.4918
2014-04-04 13:30:00,22.96,22.99,22.94,22.95,584937.0396768829,8.7792,8.7907,8.7716,8.7754,584937.0397
2014-04-04 13:40:00,22.95,22.96,22.9,22.91,718935.6141601331,8.7754,8.7792,8.7563,8.7601,718935.6142
2014-04-04 13:50:00,22.91,22.95,22.89,22.9,713471.1332858162,8.7601,8.7754,8.7525,8.7563,713471.1333
2014-04-04 14:00:00,22.89,22.91,22.8,22.82,764076.9779044904,8.7525,8.7601,8.7181,8.7257,764076.9779
2014-04-04 14:10:00,22.83,22.88,22.8,22.85,543121.8816821098,8.7295,8.7487,8.7181,8.7372,543121.8817
2014-04-04 14:20:00,22.85,22.88,22.83,22.85,1021620.3373722977,8.7372,8.7487,8.7295,8.7372,1021620.3374
2014-04-04 14:30:00,22.85,22.86,22.8,22.82,680209.0757899738,8.7372,8.741,8.7181,8.7257,680209.0758
2014-04-04 14:40:00,22.81,22.83,22.72,22.79,1468282.252316465,8.7219,8.7295,8.6875,8.7142,1468282.2523
2014-04-04 14:50:00,22.79,22.79,22.75,22.77,814920.408648135,8.7142,8.7142,8.6989,8.7066,814920.4086
2014-04-04 15:00:00,22.77,22.77,22.72,22.75,1532192.919933476,8.7066,8.7066,8.6875,8.6989,1532192.9199
2014-04-04 15:10:00,22.75,22.81,22.74,22.81,829413.1622713234,8.6989,8.7219,8.6951,8.7219,829413.1623
2014-04-04 15:20:00,22.81,22.82,22.76,22.77,946780.7080066524,8.7219,8.7257,8.7028,8.7066,946780.708
2014-04-04 15:30:00,22.77,23.15,22.76,22.77,1392729.8645759088,8.7066,8.8519,8.7028,8.7066,1392729.8646
2014-04-04 15:40:00,22.77,22.78,22.67,22.76,1645521.5015443098,8.7066,8.7104,8.6684,8.7028,1645521.5015
2014-04-04 15:50:00,22.76,22.76,22.72,22.73,2881206.937514849,8.7028,8.7028,8.6875,8.6913,2881206.9375
2014-04-07 09:30:00,22.75,22.78,22.64,22.66,1451413.6374435732,8.6989,8.7104,8.6569,8.6645,1451413.6374
2014-04-07 09:40:00,22.66,22.67,22.52,22.53,1871941.078641008,8.6645,8.6684,8.611,8.6148,1871941.0786
2014-04-07 09:50:00,22.54,22.59,22.5,22.57,1471608.458066049,8.6186,8.6378,8.6034,8.6301,1471608.4581
2014-04-07 10:00:00,22.57,22.61,22.47,22.59,968163.4592539796,8.6301,8.6454,8.5919,8.6378,968163.4593
2014-04-07 10:10:00,22.6,22.71,22.56,22.69,1373960.560703255,8.6416,8.6837,8.6263,8.676,1373960.5607
2014-04-07 10:20:00,22.69,22.72,22.62,22.63,743169.3989071038,8.676,8.6875,8.6492,8.6531,743169.3989
2014-04-07 10:30:00,22.62,22.66,22.53,22.56,775005.9396531243,8.6492,8.6645,8.6148,8.6263,775005.9397
2014-04-07 10:40:00,22.56,22.64,22.53,22.59,386315.0392017106,8.6263,8.6569,8.6148,8.6378,386315.0392
2014-04-07 10:50:00,22.59,22.6,22.51,22.52,740793.5376574008,8.6378,8.6416,8.6072,8.611,740793.5377
2014-04-07 11:00:00,22.52,22.59,22.51,22.52,830838.6790211452,8.611,8.6378,8.6072,8.611,830838.679
2014-04-07 11:10:00,22.52,22.56,22.48,22.53,1612497.030173438,8.611,8.6263,8.5957,8.6148,1612497.0302
2014-04-07 11:20:00,22.53,22.54,22.47,22.48,1019006.8899976242,8.6148,8.6186,8.5919,8.5957,1019006.89
2014-04-07 11:30:00,22.48,22.54,22.45,22.47,649322.8795438346,8.5957,8.6186,8.5842,8.5919,649322.8795
2014-04-07 11:40:00,22.47,22.47,22.38,22.38,1093133.7609883584,8.5919,8.5919,8.5575,8.5575,1093133.761
2014-04-07 11:50:00,22.38,22.41,22.33,22.4,794012.8296507484,8.5575,8.5689,8.5384,8.5651,794012.8297
2014-04-07 12:00:00,22.4,22.46,22.39,22.4,354003.3262057496,8.5651,8.5881,8.5613,8.5651,354003.3262
2014-04-07 12:10:00,22.4,22.43,22.33,22.35,459729.1518175339,8.5651,8.5766,8.5384,8.546,459729.1518
2014-04-07 12:20:00,22.35,22.56,22.35,22.43,719410.7864100736,8.546,8.6263,8.546,8.5766,719410.7864
2014-04-07 12:30:00,22.42,22.49,22.4,22.47,643620.8125445474,8.5728,8.5995,8.5651,8.5919,643620.8125
2014-04-07 12:40:00,22.48,22.5,22.4,22.4,315989.54621050134,8.5957,8.6034,8.5651,8.5651,315989.5462
2014-04-07 12:50:00,22.4,22.48,22.4,22.48,259444.0484675695,8.5651,8.5957,8.5651,8.5957,259444.0485
2014-04-07 13:00:00,22.47,22.48,22.38,22.39,366595.3908291756,8.5919,8.5957,8.5575,8.5613,366595.3908
2014-04-07 13:10:00,22.39,22.4,22.34,22.36,493466.3815633168,8.5613,8.5651,8.5422,8.5498,493466.3816
2014-04-07 13:20:00,22.36,22.38,22.35,22.36,569018.7693038727,8.5498,8.5575,8.546,8.5498,569018.7693
2014-04-07 13:30:00,22.36,22.36,22.31,22.31,681159.4202898551,8.5498,8.5498,8.5307,8.5307,681159.4203
2014-04-07 13:40:00,22.31,22.4,22.31,22.4,459253.97956759325,8.5307,8.5651,8.5307,8.5651,459253.9796
2014-04-07 13:50:00,22.4,22.41,22.38,22.38,338797.81420765026,8.5651,8.5689,8.5575,8.5575,338797.8142
2014-04-07 14:00:00,22.38,22.41,22.34,22.35,569969.1138037539,8.5575,8.5689,8.5422,8.546,569969.1138
2014-04-07 14:10:00,22.34,22.36,22.31,22.31,689950.1069137562,8.5422,8.5498,8.5307,8.5307,689950.1069
2014-04-07 14:20:00,22.31,22.35,22.31,22.34,1275599.90496555,8.5307,8.546,8.5307,8.5422,1275599.905
2014-04-07 14:30:00,22.34,22.36,22.31,22.33,559990.4965550012,8.5422,8.5498,8.5307,8.5384,559990.4966
2014-04-07 14:40:00,22.34,22.4,22.33,22.36,860061.7723924923,8.5422,8.5651,8.5384,8.5498,860061.7724
2014-04-07 14:50:00,22.36,22.41,22.33,22.33,806842.4803991447,8.5498,8.5689,8.5384,8.5384,806842.4804
2014-04-07 15:00:00,22.33,22.37,22.31,22.35,821335.2340223332,8.5384,8.5536,8.5307,8.546,821335.234
2014-04-07 15:10:00,22.35,22.42,22.32,22.38,1098598.2418626752,8.546,8.5728,8.5345,8.5575,1098598.2419
2014-04-07 15:20:00,22.38,22.4,22.32,22.39,942979.3300071276,8.5575,8.5651,8.5345,8.5613,942979.33
2014-04-07 15:30:00,22.39,22.39,22.32,22.33,915181.7533856024,8.5613,8.5613,8.5345,8.5384,915181.7534
2014-04-07 15:40:00,22.33,22.35,22.31,22.32,1645046.329294369,8.5384,8.546,8.5307,8.5345,1645046.3293
2014-04-07 15:50:00,22.31,22.32,22.25,22.29,3141838.91660727,8.5307,8.5345,8.5078,8.5231,3141838.9166
2014-04-08 09:30:00,22.64,22.82,22.47,22.78,2501069.137562366,8.6569,8.7257,8.5919,8.7104,2501069.1376
2014-04-08 09:40:00,22.78,22.93,22.68,22.72,2424328.819196959,8.7104,8.7678,8.6722,8.6875,2424328.8192
2014-04-08 09:50:00,22.72,22.77,22.7,22.7,2782371.109527204,8.6875,8.7066,8.6798,8.6798,2782371.1095
2014-04-08 10:00:00,22.7,22.83,22.67,22.83,3190068.8999762414,8.6798,8.7295,8.6684,8.7295,3190068.9
2014-04-08 10:10:00,22.83,22.93,22.77,22.85,1438583.986695177,8.7295,8.7678,8.7066,8.7372,1438583.9867
2014-04-08 10:20:00,22.85,22.87,22.64,22.72,1929436.9208838204,8.7372,8.7448,8.6569,8.6875,1929436.9209
2014-04-08 10:30:00,22.72,22.87,22.7,22.86,861962.4613922547,8.6875,8.7448,8.6798,8.741,861962.4614
2014-04-08 10:40:00,22.86,22.94,22.78,22.93,1325492.9912093135,8.741,8.7716,8.7104,8.7678,1325492.9912
2014-04-08 10:50:00,22.93,23.01,22.91,22.92,787598.0042765503,8.7678,8.7984,8.7601,8.7639,787598.0043
2014-04-08 11:00:00,22.92,22.98,22.91,22.98,590876.6928011405,8.7639,8.7869,8.7601,8.7869,590876.6928
2014-04-08 11:10:00,22.98,23.0,22.91,22.99,637681.1594202899,8.7869,8.7945,8.7601,8.7907,637681.1594
2014-04-08 11:20:00,22.99,23.0,22.97,22.98,656688.049417914,8.7907,8.7945,8.7831,8.7869,656688.0494
2014-04-08 11:30:00,22.98,22.99,22.87,22.87,1175100.9741031125,8.7869,8.7907,8.7448,8.7448,1175100.9741
2014-04-08 11:40:00,22.87,22.9,22.77,22.79,1056545.4977429318,8.7448,8.7563,8.7066,8.7142,1056545.4977
2014-04-08 11:50:00,22.79,22.92,22.78,22.91,1189118.5554763605,8.7142,8.7639,8.7104,8.7601,1189118.5555
2014-04-08 12:00:00,22.9,22.93,22.87,22.9,627940.1282965075,8.7563,8.7678,8.7448,8.7563,627940.1283
2014-04-08 12:10:00,22.9,22.99,22.89,22.99,483012.5920646234,8.7563,8.7907,8.7525,8.7907,483012.5921
2014-04-08 12:20:00,22.99,23.05,22.96,23.04,470895.69969113806,8.7907,8.8137,8.7792,8.8098,470895.6997
2014-04-08 12:30:00,23.04,23.06,23.02,23.03,560228.0826799715,8.8098,8.8175,8.8022,8.806,560228.0827
2014-04-08 12:40:00,23.03,23.05,22.97,23.05,978379.6626277026,8.806,8.8137,8.7831,8.8137,978379.6626
2014-04-08 12:50:00,23.04,23.05,22.97,22.99,932525.5405084344,8.8098,8.8137,8.7831,8.7907,932525.5405
2014-04-08 13:00:00,22.99,22.99,22.92,22.95,764076.9779044904,8.7907,8.7907,8.7639,8.7754,764076.9779
2014-04-08 13:10:00,22.95,23.11,22.94,23.1,550487.0515561891,8.7754,8.8366,8.7716,8.8328,550487.0516
2014-04-08 13:20:00,23.1,23.15,23.1,23.12,939415.5381325732,8.8328,8.8519,8.8328,8.8404,939415.5381
2014-04-08 13:30:00,23.13,23.14,23.03,23.05,731527.678783559,8.8442,8.8481,8.806,8.8137,731527.6788
2014-04-08 13:40:00,23.06,23.07,23.01,23.04,504157.7571869803,8.8175,8.8213,8.7984,8.8098,504157.7572
2014-04-08 13:50:00,23.04,23.15,23.02,23.15,582323.5923022096,8.8098,8.8519,8.8022,8.8519,582323.5923
2014-04-08 14:00:00,23.15,23.15,23.02,23.02,685198.3844143503,8.8519,8.8519,8.8022,8.8022,685198.3844
2014-04-08 14:10:00,23.02,23.07,23.01,23.04,398194.3454502257,8.8022,8.8213,8.7984,8.8098,398194.3455
2014-04-08 14:20:00,23.04,23.09,23.02,23.07,458303.6350677121,8.8098,8.829,8.8022,8.8213,458303.6351
2014-04-08 14:30:00,23.06,23.08,23.02,23.02,465906.3910667617,8.8175,8.8251,8.8022,8.8022,465906.3911
2014-04-08 14:40:00,23.02,23.07,22.97,23.06,495842.2428130197,8.8022,8.8213,8.7831,8.8175,495842.2428
2014-04-08 14:50:00,23.07,23.12,23.06,23.08,530529.8170586838,8.8213,8.8404,8.8175,8.8251,530529.8171
2014-04-08 15:00:00,23.07,23.08,23.01,23.07,556189.1185554764,8.8213,8.8251,8.7984,8.8213,556189.1186
2014-04-08 15:10:00,23.07,23.14,23.07,23.12,747921.1214065099,8.8213,8.8481,8.8213,8.8404,747921.1214
2014-04-08 15:20:00,23.12,23.13,23.09,23.1,795438.3464005702,8.8404,8.8442,8.829,8.8328,795438.3464
2014-04-08 15:30:00,23.1,23.12,23.08,23.11,532905.6783083868,8.8328,8.8404,8.8251,8.8366,532905.6783
2014-04-08 15:40:00,23.11,23.12,23.06,23.06,971252.0788785936,8.8366,8.8404,8.8175,8.8175,971252.0789
2014-04-08 15:50:00,23.06,23.1,23.02,23.07,3339035.400332621,8.8175,8.8328,8.8022,8.8213,3339035.4003
2014-04-09 09:30:00,23.11,23.29,23.09,23.27,1806604.8942741745,8.8366,8.9054,8.829,8.8978,1806604.8943
2014-04-09 09:40:00,23.27,23.37,23.25,23.27,1022808.267997149,8.8978,8.936,8.8901,8.8978,1022808.268
2014-04-09 09:50:00,23.27,23.41,23.22,23.4,1079828.9379900214,8.8978,8.9513,8.8787,8.9475,1079828.938
2014-04-09 10:00:00,23.4,23.4,23.29,23.31,894274.1743882158,8.9475,8.9475,8.9054,8.9131,894274.1744
2014-04-09 10:10:00,23.31,23.36,23.24,23.31,473509.1470658114,8.9131,8.9322,8.8863,8.9131,473509.1471
2014-04-09 10:20:00,23.31,23.38,23.25,23.26,442860.5369446424,8.9131,8.9398,8.8901,8.894,442860.5369
2014-04-09 10:30:00,23.26,23.35,23.24,23.25,552387.7405559515,8.894,8.9284,8.8863,8.8901,552387.7406
2014-04-09 10:40:00,23.25,23.29,23.19,23.27,503444.99881206936,8.8901,8.9054,8.8672,8.8978,503444.9988
2014-04-09 10:50:00,23.27,23.3,23.22,23.25,537657.4008077928,8.8978,8.9093,8.8787,8.8901,537657.4008
2014-04-09 11:00:00,23.25,23.27,23.19,23.26,355428.8429555714,8.8901,8.8978,8.8672,8.894,355428.843
2014-04-09 11:10:00,23.26,23.32,23.23,23.32,363981.9434545023,8.894,8.9169,8.8825,8.9169,363981.9435
2014-04-09 11:20:00,23.32,23.33,23.23,23.26,314564.0294606795,8.9169,8.9207,8.8825,8.894,314564.0295
2014-04-09 11:30:00,23.26,23.32,23.24,23.29,231171.2995961036,8.894,8.9169,8.8863,8.9054,231171.2996
2014-04-09 11:40:00,23.29,23.36,23.29,23.35,385602.28082679975,8.9054,8.9322,8.9054,8.9284,385602.2808
2014-04-09 11:50:00,23.35,23.37,23.3,23.33,183416.4884770729,8.9284,8.936,8.9093,8.9207,183416.4885
2014-04-09 12:00:00,23.33,23.36,23.31,23.31,188880.96935138988,8.9207,8.9322,8.9131,8.9131,188880.9694
2014-04-09 12:10:00,23.31,23.33,23.29,23.33,155618.91185554763,8.9131,8.9207,8.9054,8.9207,155618.9119
2014-04-09 12:20:00,23.33,23.37,23.32,23.32,707293.8940365883,8.9207,8.936,8.9169,8.9169,707293.894
2014-04-09 12:30:00,23.32,23.33,23.28,23.29,628177.7144214778,8.9169,8.9207,8.9016,8.9054,628177.7144
2014-04-09 12:40:00,23.29,23.31,23.26,23.3,323829.88833452127,8.9054,8.9131,8.894,8.9093,323829.8883
2014-04-09 12:50:00,23.3,23.31,23.26,23.28,161558.56497980517,8.9093,8.9131,8.894,8.9016,161558.565
2014-04-09 13:00:00,23.28,23.3,23.27,23.28,325730.5773342837,8.9016,8.9093,8.8978,8.9016,325730.5773
2014-04-09 13:10:00,23.28,23.3,23.26,23.29,133760.9883582799,8.9016,8.9093,8.894,8.9054,133760.9884
2014-04-09 13:20:00,23.29,23.29,23.26,23.27,239961.9862200048,8.9054,8.9054,8.894,8.8978,239961.9862
2014-04-09 13:30:00,23.28,23.28,23.25,23.28,248039.914468995,8.9016,8.9016,8.8901,8.9016,248039.9145
2014-04-09 13:40:00,23.28,23.3,23.26,23.27,200047.51722499405,8.9016,8.9093,8.894,8.8978,200047.5172
2014-04-09 13:50:00,23.27,23.3,23.26,23.27,332620.57495842245,8.8978,8.9093,8.894,8.8978,332620.575
2014-04-09 14:00:00,23.27,23.42,23.27,23.42,732715.6094084106,8.8978,8.9551,8.8978,8.9551,732715.6094
2014-04-09 14:10:00,23.42,23.42,23.35,23.39,483725.3504395344,8.9551,8.9551,8.9284,8.9437,483725.3504
2014-04-09 14:20:00,23.39,23.44,23.39,23.43,410073.6516987408,8.9437,8.9628,8.9437,8.959,410073.6517
2014-04-09 14:30:00,23.43,23.5,23.42,23.48,590401.5205511998,8.959,8.9857,8.9551,8.9781,590401.5206
2014-04-09 14:40:00,23.48,23.48,23.43,23.44,317652.6490852934,8.9781,8.9781,8.959,8.9628,317652.6491
2014-04-09 14:50:00,23.45,23.48,23.44,23.45,366120.21857923496,8.9666,8.9781,8.9628,8.9666,366120.2186
2014-04-09 15:00:00,23.45,23.49,23.42,23.47,301259.2064623426,8.9666,8.9819,8.9551,8.9743,301259.2065
2014-04-09 15:10:00,23.47,23.49,23.46,23.49,300308.8619624614,8.9743,8.9819,8.9704,8.9819,300308.862
2014-04-09 15:20:00,23.49,23.5,23.43,23.44,528391.5419339511,8.9819,8.9857,8.959,8.9628,528391.5419
2014-04-09 15:30:00,23.44,23.51,23.44,23.5,558802.5659301496,8.9628,8.9895,8.9628,8.9857,558802.5659
2014-04-09 15:40:00,23.49,23.52,23.47,23.52,684248.039914469,8.9819,8.9934,8.9743,8.9934,684248.0399
2014-04-09 15:50:00,23.52,23.55,23.51,23.52,1724875.2672843903,8.9934,9.0048,8.9895,8.9934,1724875.2673
2014-04-10 09:30:00,23.16,23.25,23.06,23.11,4212639.58184842,8.8557,8.8901,8.8175,8.8366,4212639.5818
2014-04-10 09:40:00,23.11,23.13,22.92,22.94,3493228.7954383465,8.8366,8.8442,8.7639,8.7716,3493228.7954
2014-04-10 09:50:00,22.95,22.96,22.81,22.9,2119505.820860062,8.7754,8.7792,8.7219,8.7563,2119505.8209
2014-04-10 10:00:00,22.9,23.12,22.85,23.12,3277738.1800902826,8.7563,8.8404,8.7372,8.8404,3277738.1801
2014-04-10 10:10:00,23.12,23.19,23.01,23.07,2619624.613922547,8.8404,8.8672,8.7984,8.8213,2619624.6139
2014-04-10 10:20:00,23.07,23.16,23.05,23.14,1913043.4782608696,8.8213,8.8557,8.8137,8.8481,1913043.4783
2014-04-10 10:30:00,23.14,23.15,23.07,23.1,1565454.9774293182,8.8481,8.8519,8.8213,8.8328,1565454.9774
2014-04-10 10:40:00,23.1,23.12,23.05,23.11,1678545.972915182,8.8328,8.8404,8.8137,8.8366,1678545.9729
2014-04-10 10:50:00,23.11,23.15,23.06,23.09,1767403.1836540746,8.8366,8.8519,8.8175,8.829,1767403.1837
2014-04-10 11:00:00,23.09,23.09,23.03,23.06,1684485.626039439,8.829,8.829,8.806,8.8175,1684485.626
2014-04-10 11:10:00,23.06,23.06,23.02,23.04,1654074.6020432408,8.8175,8.8175,8.8022,8.8098,1654074.602
2014-04-10 11:20:00,23.05,23.05,22.97,23.03,1203373.7229745784,8.8137,8.8137,8.7831,8.806,1203373.723
2014-04-10 11:30:00,23.03,23.07,22.99,23.0,916132.0978854836,8.806,8.8213,8.7907,8.7945,916132.0979
2014-04-10 11:40:00,23.0,23.02,22.95,22.97,1598954.6210501308,8.7945,8.8022,8.7754,8.7831,1598954.6211
2014-04-10 11:50:00,22.97,22.99,22.89,22.9,1102162.03373723,8.7831,8.7907,8.7525,8.7563,1102162.0337
2014-04-10 12:00:00,22.9,22.95,22.85,22.85,1077928.248990259,8.7563,8.7754,8.7372,8.7372,1077928.249
2014-04-10 12:10:00,22.85,22.89,22.84,22.89,1179377.5243525775,8.7372,8.7525,8.7334,8.7525,1179377.5244
2014-04-10 12:20:00,22.89,22.92,22.88,22.91,1760513.186029936,8.7525,8.7639,8.7487,8.7601,1760513.186
2014-04-10 12:30:00,22.91,22.99,22.89,22.96,1366832.9769541458,8.7601,8.7907,8.7525,8.7792,1366832.977
2014-04-10 12:40:00,22.96,23.1,22.94,23.09,1858873.8417676408,8.7792,8.8328,8.7716,8.829,1858873.8418
2014-04-10 12:50:00,23.09,23.12,23.0,23.01,1366832.9769541458,8.829,8.8404,8.7945,8.7984,1366832.977
2014-04-10 13:00:00,23.01,23.04,22.96,23.02,826324.5426467095,8.7984,8.8098,8.7792,8.8022,826324.5426
2014-04-10 13:10:00,23.02,23.03,22.88,22.9,700879.0686623901,8.8022,8.806,8.7487,8.7563,700879.0687
2014-04-10 13:20:00,22.9,22.94,22.87,22.93,745545.2601568069,8.7563,8.7716,8.7448,8.7678,745545.2602
2014-04-10 13:30:00,22.93,22.96,22.92,22.93,702542.1715371823,8.7678,8.7792,8.7639,8.7678,702542.1715
2014-04-10 13:40:00,22.93,22.94,22.9,22.91,619624.613922547,8.7678,8.7716,8.7563,8.7601,619624.6139
2014-04-10 13:50:00,22.91,22.93,22.85,22.92,592539.7956759325,8.7601,8.7678,8.7372,8.7639,592539.7957
2014-04-10 14:00:00,22.92,22.92,22.88,22.91,583986.6951770016,8.7639,8.7639,8.7487,8.7601,583986.6952
2014-04-10 14:10:00,22.91,22.95,22.9,22.94,937277.2630078404,8.7601,8.7754,8.7563,8.7716,937277.263
2014-04-10 14:20:00,22.93,22.95,22.89,22.89,1102399.6198622,8.7678,8.7754,8.7525,8.7525,1102399.6199
2014-04-10 14:30:00,22.89,22.92,22.84,22.87,704442.8605369447,8.7525,8.7639,8.7334,8.7448,704442.8605
2014-04-10 14:40:00,22.88,22.88,22.83,22.84,1234497.5053456875,8.7487,8.7487,8.7295,8.7334,1234497.5053
2014-04-10 14:50:00,22.84,22.88,22.83,22.86,1208363.0315989547,8.7334,8.7487,8.7295,8.741,1208363.0316
2014-04-10 15:00:00,22.86,22.86,22.77,22.78,1525540.5084343075,8.741,8.741,8.7066,8.7104,1525540.5084
2014-04-10 15:10:00,22.78,22.83,22.77,22.8,958184.8420052268,8.7104,8.7295,8.7066,8.7181,958184.842
2014-04-10 15:20:00,22.8,22.8,22.71,22.71,1099311.0002375862,8.7181,8.7181,8.6837,8.6837,1099311.0002
2014-04-10 15:30:00,22.71,22.74,22.69,22.73,1269422.665716322,8.6837,8.6951,8.676,8.6913,1269422.6657
2014-04-10 15:40:00,22.73,22.76,22.71,22.75,1641244.9512948445,8.6913,8.7028,8.6837,8.6989,1641244.9513
2014-04-10 15:50:00,22.75,22.81,22.75,22.76,4039201.7106201,8.6989,8.7219,8.6989,8.7028,4039201.7106
2014-04-11 09:30:00,22.67,22.69,22.56,22.69,2028747.9211214064,8.6684,8.676,8.6263,8.676,2028747.9211
2014-04-11 09:40:00,22.69,22.88,22.69,22.88,1241149.9168448562,8.676,8.7487,8.676,8.7487,1241149.9168
2014-04-11 09:50:00,22.88,22.89,22.78,22.79,724875.2672843906,8.7487,8.7525,8.7104,8.7142,724875.2673
2014-04-11 10:00:00,22.79,22.8,22.59,22.64,941791.399382276,8.7142,8.7181,8.6378,8.6569,941791.3994
2014-04-11 10:10:00,22.64,22.72,22.64,22.69,646471.846044191,8.6569,8.6875,8.6569,8.676,646471.846
2014-04-11 10:20:00,22.69,22.74,22.67,22.69,976716.5597529104,8.676,8.6951,8.6684,8.676,976716.5598
2014-04-11 10:30:00,22.69,22.8,22.68,22.76,755286.2912805892,8.676,8.7181,8.6722,8.7028,755286.2913
2014-04-11 10:40:00,22.76,22.81,22.72,22.75,685911.1427892611,8.7028,8.7219,8.6875,8.6989,685911.1428
2014-04-11 10:50:00,22.75,22.91,22.74,22.83,769066.2865288667,8.6989,8.7601,8.6951,8.7295,769066.2865
2014-04-11 11:00:00,22.83,22.84,22.77,22.77,510097.41031123785,8.7295,8.7334,8.7066,8.7066,510097.4103
2014-04-11 11:10:00,22.77,22.93,22.77,22.9,449037.7761938703,8.7066,8.7678,8.7066,8.7563,449037.7762
2014-04-11 11:20:00,22.9,22.9,22.81,22.86,366357.8047042053,8.7563,8.7563,8.7219,8.741,366357.8047
2014-04-11 11:30:00,22.86,22.87,22.82,22.85,582798.7645521502,8.741,8.7448,8.7257,8.7372,582798.7646
2014-04-11 11:40:00,22.85,22.89,22.8,22.83,576383.939177952,8.7372,8.7525,8.7181,8.7295,576383.9392
2014-04-11 11:50:00,22.83,22.86,22.81,22.83,323117.12995961035,8.7295,8.741,8.7219,8.7295,323117.13
2014-04-11 12:00:00,22.83,22.92,22.82,22.84,431693.9890710383,8.7295,8.7639,8.7257,8.7334,431693.9891
2014-04-11 12:10:00,22.84,22.88,22.83,22.84,563554.2884295557,8.7334,8.7487,8.7295,8.7334,563554.2884
2014-04-11 12:20:00,22.83,22.85,22.79,22.82,406034.6875742457,8.7295,8.7372,8.7142,8.7257,406034.6876
2014-04-11 12:30:00,22.82,22.86,22.82,22.86,250415.77571869805,8.7257,8.741,8.7257,8.741,250415.7757
2014-04-11 12:40:00,22.86,22.91,22.86,22.88,274411.9743406985,8.741,8.7601,8.741,8.7487,274411.9743
2014-04-11 12:50:00,22.88,22.88,22.84,22.86,386552.62532668095,8.7487,8.7487,8.7334,8.741,386552.6253
2014-04-11 13:00:00,22.86,22.86,22.77,22.77,601330.4822998337,8.741,8.741,8.7066,8.7066,601330.4823
2014-04-11 13:10:00,22.77,22.8,22.72,22.72,434782.60869565216,8.7066,8.7181,8.6875,8.6875,434782.6087
2014-04-11 13:20:00,22.72,22.75,22.72,22.73,564979.8051793776,8.6875,8.6989,8.6875,8.6913,564979.8052
2014-04-11 13:30:00,22.73,22.74,22.68,22.69,559752.9104300309,8.6913,8.6951,8.6722,8.676,559752.9104
2014-04-11 13:40:00,22.69,22.73,22.68,22.68,490377.7619387028,8.676,8.6913,8.6722,8.6722,490377.7619
2014-04-11 13:50:00,22.69,22.69,22.64,22.66,770966.9755286291,8.676,8.676,8.6569,8.6645,770966.9755
2014-04-11 14:00:00,22.66,22.69,22.64,22.66,574008.077928249,8.6645,8.676,8.6569,8.6645,574008.0779
2014-04-11 14:10:00,22.66,22.68,22.61,22.62,379900.21382751246,8.6645,8.6722,8.6454,8.6492,379900.2138
2014-04-11 14:20:00,22.62,22.63,22.57,22.6,515324.3050605845,8.6492,8.6531,8.6301,8.6416,515324.3051
2014-04-11 14:30:00,22.6,22.61,22.57,22.59,409836.0655737705,8.6416,8.6454,8.6301,8.6378,409836.0656
2014-04-11 14:40:00,22.59,22.61,22.47,22.48,920883.8203848896,8.6378,8.6454,8.5919,8.5957,920883.8204
2014-04-11 14:50:00,22.48,22.55,22.45,22.53,1018531.7177476836,8.5957,8.6225,8.5842,8.6148,1018531.7177
2014-04-11 15:00:00,22.53,22.53,22.45,22.51,449275.3623188406,8.6148,8.6148,8.5842,8.6072,449275.3623
2014-04-11 15:10:00,22.51,22.55,22.5,22.52,504870.5155618912,8.6072,8.6225,8.6034,8.611,504870.5156
2014-04-11 15:20:00,22.52,22.63,22.52,22.59,599429.7933000713,8.611,8.6531,8.611,8.6378,599429.7933
2014-04-11 15:30:00,22.59,22.59,22.51,22.53,779757.6621525303,8.6378,8.6378,8.6072,8.6148,779757.6622
2014-04-11 15:40:00,22.53,22.57,22.52,22.56,651936.3269185079,8.6148,8.6301,8.611,8.6263,651936.3269
2014-04-11 15:50:00,22.56,22.56,22.5,22.5,2263007.840342124,8.6263,8.6263,8.6034,8.6034,2263007.8403
2014-04-14 09:30:00,22.64,22.71,22.54,22.55,1535281.5395580898,8.6569,8.6837,8.6186,8.6225,1535281.5396
2014-04-14 09:40:00,22.55,22.57,22.43,22.5,1656925.6355428842,8.6225,8.6301,8.5766,8.6034,1656925.6355
2014-04-14 09:50:00,22.5,22.52,22.43,22.46,1282489.9025896888,8.6034,8.611,8.5766,8.5881,1282489.9026
2014-04-14 10:00:00,22.45,22.61,22.44,22.58,939653.1242575434,8.5842,8.6454,8.5804,8.6339,939653.1243
2014-04-14 10:10:00,22.58,22.64,22.55,22.64,837253.5043953434,8.6339,8.6569,8.6225,8.6569,837253.5044
2014-04-14 10:20:00,22.64,22.64,22.56,22.59,713708.7194107864,8.6569,8.6569,8.6263,8.6378,713708.7194
2014-04-14 10:30:00,22.6,22.62,22.57,22.58,752672.8439059159,8.6416,8.6492,8.6301,8.6339,752672.8439
2014-04-14 10:40:00,22.58,22.61,22.58,22.59,785934.9014017582,8.6339,8.6454,8.6339,8.6378,785934.9014
2014-04-14 10:50:00,22.59,22.69,22.59,22.67,678308.3867902114,8.6378,8.676,8.6378,8.6684,678308.3868
2014-04-14 11:00:00,22.67,22.72,22.67,22.68,583036.3506771205,8.6684,8.6875,8.6684,8.6722,583036.3507
2014-04-14 11:10:00,22.69,22.69,22.65,22.68,393680.20907579,8.676,8.676,8.6607,8.6722,393680.2091
2014-04-14 11:20:00,22.68,22.7,22.65,22.69,302209.5509622238,8.6722,8.6798,8.6607,8.676,302209.551
2014-04-14 11:30:00,22.69,22.73,22.68,22.7,545497.7429318128,8.676,8.6913,8.6722,8.6798,545497.7429
2014-04-14 11:40:00,22.7,22.74,22.69,22.72,487764.3145640295,8.6798,8.6951,8.676,8.6875,487764.3146
2014-04-14 11:50:00,22.72,22.72,22.66,22.67,318840.57971014496,8.6875,8.6875,8.6645,8.6684,318840.5797
2014-04-14 12:00:00,22.66,22.68,22.64,22.64,342599.19220717513,8.6645,8.6722,8.6569,8.6569,342599.1922
2014-04-14 12:10:00,22.64,22.67,22.63,22.66,383226.4195770967,8.6569,8.6684,8.6531,8.6645,383226.4196
2014-04-14 12:20:00,22.66,22.67,22.64,22.67,470658.11356616777,8.6645,8.6684,8.6569,8.6684,470658.1136
2014-04-14 12:30:00,22.67,22.69,22.64,22.68,324305.0605844619,8.6684,8.676,8.6569,8.6722,324305.0606
2014-04-14 12:40:00,22.68,22.69,22.67,22.67,307911.6179615111,8.6722,8.676,8.6684,8.6684,307911.618
2014-04-14 12:50:00,22.67,22.72,22.67,22.7,1026134.4737467332,8.6684,8.6875,8.6684,8.6798,1026134.4737
2014-04-14 13:00:00,22.7,22.73,22.7,22.73,444761.2259444048,8.6798,8.6913,8.6798,8.6913,444761.2259
2014-04-14 13:10:00,22.72,22.73,22.7,22.7,339510.5725825612,8.6875,8.6913,8.6798,8.6798,339510.5726
2014-04-14 13:20:00,22.7,22.73,22.69,22.7,474459.4915656926,8.6798,8.6913,8.676,8.6798,474459.4916
2014-04-14 13:30:00,22.7,22.74,22.7,22.73,456165.35994297935,8.6798,8.6951,8.6798,8.6913,456165.3599
2014-04-14 13:40:00,22.73,22.74,22.71,22.71,338797.81420765026,8.6913,8.6951,8.6837,8.6837,338797.8142
2014-04-14 13:50:00,22.72,22.73,22.67,22.69,540033.2620574959,8.6875,8.6913,8.6684,8.676,540033.2621
2014-04-14 14:00:00,22.69,22.76,22.67,22.75,611309.0995485864,8.676,8.7028,8.6684,8.6989,611309.0995
2014-04-14 14:10:00,22.75,22.76,22.72,22.73,414350.20194820623,8.6989,8.7028,8.6875,8.6913,414350.2019
2014-04-14 14:20:00,22.72,22.73,22.66,22.66,443810.8814445236,8.6875,8.6913,8.6645,8.6645,443810.8814
2014-04-14 14:30:00,22.66,22.71,22.64,22.71,368496.079828938,8.6645,8.6837,8.6569,8.6837,368496.0798
2014-04-14 14:40:00,22.71,22.73,22.67,22.72,409598.4794488002,8.6837,8.6913,8.6684,8.6875,409598.4794
2014-04-14 14:50:00,22.72,22.75,22.67,22.69,607982.8937990022,8.6875,8.6989,8.6684,8.676,607982.8938
2014-04-14 15:00:00,22.69,22.69,22.62,22.62,446899.5010691376,8.676,8.676,8.6492,8.6492,446899.5011
2014-04-14 15:10:00,22.62,22.65,22.55,22.55,719410.7864100736,8.6492,8.6607,8.6225,8.6225,719410.7864
2014-04-14 15:20:00,22.56,22.62,22.53,22.62,611784.271798527,8.6263,8.6492,8.6148,8.6492,611784.2718
2014-04-14 15:30:00,22.61,22.67,22.61,22.64,856735.566642908,8.6454,8.6684,8.6454,8.6569,856735.5666
2014-04-14 15:40:00,22.64,22.71,22.61,22.69,796388.6909004514,8.6569,8.6837,8.6454,8.676,796388.6909
2014-04-14 15:50:00,22.68,22.74,22.68,22.72,1790924.2100261345,8.6722,8.6951,8.6722,8.6875,1790924.21
2014-04-15 09:30:00,22.67,22.83,22.55,22.73,777381.8009028273,8.6684,8.7295,8.6225,8.6913,777381.8009
2014-04-15 09:40:00,22.74,22.76,22.69,22.73,642908.0541696365,8.6951,8.7028,8.676,8.6913,642908.0542
2014-04-15 09:50:00,22.73,22.76,22.62,22.64,378474.6970776907,8.6913,8.7028,8.6492,8.6569,378474.6971
2014-04-15 10:00:00,22.64,22.67,22.54,22.56,739130.4347826088,8.6569,8.6684,8.6186,8.6263,739130.4348
2014-04-15 10:10:00,22.56,22.56,22.48,22.48,467331.9078165835,8.6263,8.6263,8.5957,8.5957,467331.9078
2014-04-15 10:20:00,22.48,22.49,22.41,22.42,635067.7120456166,8.5957,8.5995,8.5689,8.5728,635067.712
2014-04-15 10:30:00,22.42,22.48,22.36,22.47,550249.4654312189,8.5728,8.5957,8.5498,8.5919,550249.4654
2014-04-15 10:40:00,22.47,22.5,22.39,22.4,562603.9439296746,8.5919,8.6034,8.5613,8.5651,562603.9439
2014-04-15 10:50:00,22.4,22.43,22.35,22.38,631741.5062960323,8.5651,8.5766,8.546,8.5575,631741.5063
2014-04-15 11:00:00,22.37,22.42,22.31,22.37,919933.4758850083,8.5536,8.5728,8.5307,8.5536,919933.4759
2014-04-15 11:10:00,22.38,22.44,22.35,22.43,694464.243288192,8.5575,8.5804,8.546,8.5766,694464.2433
2014-04-15 11:20:00,22.43,22.47,22.39,22.41,643383.2264195771,8.5766,8.5919,8.5613,8.5689,643383.2264
2014-04-15 11:30:00,22.41,22.43,22.39,22.39,535519.1256830601,8.5689,8.5766,8.5613,8.5613,535519.1257
2014-04-15 11:40:00,22.39,22.4,22.29,22.31,759325.2554050843,8.5613,8.5651,8.5231,8.5307,759325.2554
2014-04-15 11:50:00,22.31,22.35,22.3,22.32,507483.9629365645,8.5307,8.546,8.5269,8.5345,507483.9629
2014-04-15 12:00:00,22.32,22.32,22.29,22.31,900688.9997624139,8.5345,8.5345,8.5231,8.5307,900688.9998
2014-04-15 12:10:00,22.31,22.38,22.3,22.31,539558.0898075552,8.5307,8.5575,8.5269,8.5307,539558.0898
2014-04-15 12:20:00,22.33,22.35,22.29,22.35,742456.6405321929,8.5384,8.546,8.5231,8.546,742456.6405
2014-04-15 12:30:00,22.34,22.34,22.29,22.3,544547.3984319316,8.5422,8.5422,8.5231,8.5269,544547.3984
2014-04-15 12:40:00,22.3,22.34,22.3,22.31,688049.4179139938,8.5269,8.5422,8.5269,8.5307,688049.4179
2014-04-15 12:50:00,22.31,22.34,22.3,22.31,389641.24495129485,8.5307,8.5422,8.5269,8.5307,389641.245
2014-04-15 13:00:00,22.31,22.37,22.27,22.35,346400.57020669995,8.5307,8.5536,8.5154,8.546,346400.5702
2014-04-15 13:10:00,22.35,22.4,22.32,22.36,452839.1541933951,8.546,8.5651,8.5345,8.5498,452839.1542
2014-04-15 13:20:00,22.36,22.39,22.32,22.39,243288.19196958892,8.5498,8.5613,8.5345,8.5613,243288.192
2014-04-15 13:30:00,22.39,22.43,22.36,22.38,435020.1948206225,8.5613,8.5766,8.5498,8.5575,435020.1948
2014-04-15 13:40:00,22.38,22.42,22.36,22.38,449750.5345687812,8.5575,8.5728,8.5498,8.5575,449750.5346
2014-04-15 13:50:00,22.38,22.46,22.36,22.44,397006.4148253742,8.5575,8.5881,8.5498,8.5804,397006.4148
2014-04-15 14:00:00,22.44,22.53,22.44,22.51,905440.72226182,8.5804,8.6148,8.5804,8.6072,905440.7223
2014-04-15 14:10:00,22.51,22.54,22.48,22.49,478736.041815158,8.6072,8.6186,8.5957,8.5995,478736.0418
2014-04-15 14:20:00,22.49,22.53,22.45,22.51,310762.6514611547,8.5995,8.6148,8.5842,8.6072,310762.6515
2014-04-15 14:30:00,22.51,22.59,22.51,22.59,299833.6897125208,8.6072,8.6378,8.6072,8.6378,299833.6897
2014-04-15 14:40:00,22.59,22.63,22.58,22.59,387502.96982656216,8.6378,8.6531,8.6339,8.6378,387502.9698
2014-04-15 14:50:00,22.59,22.67,22.59,22.6,411261.58232359233,8.6378,8.6684,8.6378,8.6416,411261.5823
2014-04-15 15:00:00,22.61,22.64,22.54,22.57,341411.2615823236,8.6454,8.6569,8.6186,8.6301,341411.2616
2014-04-15 15:10:00,22.57,22.71,22.56,22.71,527203.6113090996,8.6301,8.6837,8.6263,8.6837,527203.6113
2014-04-15 15:20:00,22.71,22.73,22.66,22.72,682109.7647897362,8.6837,8.6913,8.6645,8.6875,682109.7648
2014-04-15 15:30:00,22.72,22.72,22.66,22.66,479686.3863150392,8.6875,8.6875,8.6645,8.6645,479686.3863
2014-04-15 15:40:00,22.67,22.73,22.66,22.72,737704.9180327869,8.6684,8.6913,8.6645,8.6875,737704.918
2014-04-15 15:50:00,22.73,22.75,22.67,22.68,1791161.7961511048,8.6913,8.6989,8.6684,8.6722,1791161.7962
2014-04-16 09:30:00,22.82,23.09,22.8,23.07,1402470.8956996913,8.7257,8.829,8.7181,8.8213,1402470.8957
2014-04-16 09:40:00,23.07,23.08,22.91,22.92,912568.3060109288,8.8213,8.8251,8.7601,8.7639,912568.306
2014-04-16 09:50:00,22.92,22.94,22.83,22.89,655737.7049180327,8.7639,8.7716,8.7295,8.7525,655737.7049
2014-04-16 10:00:00,22.89,22.89,22.79,22.81,319790.92421002616,8.7525,8.7525,8.7142,8.7219,319790.9242
2014-04-16 10:10:00,22.81,22.88,22.79,22.86,276550.2494654312,8.7219,8.7487,8.7142,8.741,276550.2495
2014-04-16 10:20:00,22.87,22.88,22.8,22.8,369446.4243288192,8.7448,8.7487,8.7181,8.7181,369446.4243
2014-04-16 10:30:00,22.8,22.83,22.77,22.8,380612.9722024234,8.7181,8.7295,8.7066,8.7181,380612.9722
2014-04-16 10:40:00,22.8,22.83,22.69,22.78,302209.5509622238,8.7181,8.7295,8.676,8.7104,302209.551
2014-04-16 10:50:00,22.78,22.84,22.76,22.77,235210.2637205987,8.7104,8.7334,8.7028,8.7066,235210.2637
2014-04-16 11:00:00,22.77,22.81,22.74,22.8,163459.25397956758,8.7066,8.7219,8.6951,8.7181,163459.254
2014-04-16 11:10:00,22.8,22.88,22.77,22.85,181040.62722737,8.7181,8.7487,8.7066,8.7372,181040.6272
2014-04-16 11:20:00,22.85,22.93,22.82,22.93,217153.7182228558,8.7372,8.7678,8.7257,8.7678,217153.7182
2014-04-16 11:30:00,22.92,22.93,22.87,22.9,244238.5364694702,8.7639,8.7678,8.7448,8.7563,244238.5365
2014-04-16 11:40:00,22.9,22.92,22.87,22.91,187930.62485150868,8.7563,8.7639,8.7448,8.7601,187930.6249
2014-04-16 11:50:00,22.91,22.95,22.89,22.95,251366.12021857925,8.7601,8.7754,8.7525,8.7754,251366.1202
2014-04-16 12:00:00,22.95,23.01,22.94,23.0,356616.7735804229,8.7754,8.7984,8.7716,8.7945,356616.7736
2014-04-16 12:10:00,23.0,23.02,22.97,23.02,339510.5725825612,8.7945,8.8022,8.7831,8.8022,339510.5726
2014-04-16 12:20:00,23.01,23.02,22.98,22.98,309812.3069612735,8.7984,8.8022,8.7869,8.7869,309812.307
2014-04-16 12:30:00,22.98,23.01,22.92,22.95,195295.79472558803,8.7869,8.7984,8.7639,8.7754,195295.7947
2014-04-16 12:40:00,22.95,22.97,22.92,22.93,155856.49798051795,8.7754,8.7831,8.7639,8.7678,155856.498
2014-04-16 12:50:00,22.93,22.96,22.88,22.88,216203.3737229746,8.7678,8.7792,8.7487,8.7487,216203.3737
2014-04-16 13:00:00,22.88,22.91,22.81,22.83,430506.0584461868,8.7487,8.7601,8.7219,8.7295,430506.0584
2014-04-16 13:10:00,22.83,22.91,22.8,22.89,301734.3787122832,8.7295,8.7601,8.7181,8.7525,301734.3787
2014-04-16 13:20:00,22.89,22.92,22.88,22.91,311950.5820860062,8.7525,8.7639,8.7487,8.7601,311950.5821
2014-04-16 13:30:00,22.91,22.91,22.83,22.87,181990.9717272512,8.7601,8.7601,8.7295,8.7448,181990.9717
2014-04-16 13:40:00,22.87,22.91,22.85,22.89,162271.3233547161,8.7448,8.7601,8.7372,8.7525,162271.3234
2014-04-16 13:50:00,22.89,22.91,22.86,22.91,201710.62009978617,8.7525,8.7601,8.741,8.7601,201710.6201
2014-04-16 14:00:00,22.91,22.92,22.89,22.9,226657.16322166787,8.7601,8.7639,8.7525,8.7563,226657.1632
2014-04-16 14:10:00,22.91,22.92,22.87,22.89,297457.82846281776,8.7601,8.7639,8.7448,8.7525,297457.8285
2014-04-16 14:20:00,22.89,22.92,22.87,22.91,242813.0197196484,8.7525,8.7639,8.7448,8.7601,242813.0197
2014-04-16 14:30:00,22.91,22.93,22.9,22.93,234497.50534568785,8.7601,8.7678,8.7563,8.7678,234497.5053
2014-04-16 14:40:00,22.93,22.99,22.91,22.98,280589.2135899264,8.7678,8.7907,8.7601,8.7869,280589.2136
2014-04-16 14:50:00,22.99,23.01,22.96,22.99,261582.3235923022,8.7907,8.7984,8.7792,8.7907,261582.3236
2014-04-16 15:00:00,22.99,22.99,22.93,22.95,368733.6659539083,8.7907,8.7907,8.7678,8.7754,368733.666
2014-04-16 15:10:00,22.95,22.98,22.94,22.97,345925.3979567593,8.7754,8.7869,8.7716,8.7831,345925.398
2014-04-16 15:20:00,22.97,23.01,22.95,23.01,380612.9722024234,8.7831,8.7984,8.7754,8.7984,380612.9722
2014-04-16 15:30:00,23.0,23.01,22.97,23.0,362318.8405797101,8.7945,8.7984,8.7831,8.7945,362318.8406
2014-04-16 15:40:00,23.0,23.02,22.99,22.99,652886.6714183892,8.7945,8.8022,8.7907,8.7907,652886.6714
2014-04-16 15:50:00,23.0,23.04,23.0,23.02,1434782.608695652,8.7945,8.8098,8.7945,8.8022,1434782.6087
2014-04-17 09:30:00,22.93,23.14,22.93,23.13,1632454.2646709431,8.7678,8.8481,8.7678,8.8442,1632454.2647
2014-04-17 09:40:00,23.13,23.22,23.02,23.05,469707.76906628656,8.8442,8.8787,8.8022,8.8137,469707.7691
2014-04-17 09:50:00,23.06,23.09,22.97,23.08,211689.23734853885,8.8175,8.829,8.7831,8.8251,211689.2373
2014-04-17 10:00:00,23.08,23.1,23.02,23.08,240437.15846994537,8.8251,8.8328,8.8022,8.8251,240437.1585
2014-04-17 10:10:00,23.08,23.17,23.08,23.12,272036.11309099547,8.8251,8.8595,8.8251,8.8404,272036.1131
2014-04-17 10:20:00,23.12,23.22,23.09,23.21,299358.5174625802,8.8404,8.8787,8.829,8.8748,299358.5175
2014-04-17 10:30:00,23.21,23.22,23.14,23.16,311475.4098360656,8.8748,8.8787,8.8481,8.8557,311475.4098
2014-04-17 10:40:00,23.16,23.18,23.05,23.06,384176.7640769779,8.8557,8.8634,8.8137,8.8175,384176.7641
2014-04-17 10:50:00,23.06,23.1,23.05,23.09,247564.7422190544,8.8175,8.8328,8.8137,8.829,247564.7422
2014-04-17 11:00:00,23.09,23.14,23.07,23.09,273936.80209075793,8.829,8.8481,8.8213,8.829,273936.8021
2014-04-17 11:10:00,23.09,23.12,23.04,23.08,233547.16084580665,8.829,8.8404,8.8098,8.8251,233547.1608
2014-04-17 11:20:00,23.08,23.16,23.08,23.16,440484.67569493945,8.8251,8.8557,8.8251,8.8557,440484.6757
2014-04-17 11:30:00,23.16,23.2,23.12,23.13,440009.5034449988,8.8557,8.871,8.8404,8.8442,440009.5034
2014-04-17 11:40:00,23.13,23.15,23.11,23.11,322641.9577096698,8.8442,8.8519,8.8366,8.8366,322641.9577
2014-04-17 11:50:00,23.11,23.17,23.07,23.16,199097.17272511285,8.8366,8.8595,8.8213,8.8557,199097.1727
2014-04-17 12:00:00,23.15,23.21,23.13,23.17,289617.48633879784,8.8519,8.8748,8.8442,8.8595,289617.4863
2014-04-17 12:10:00,23.17,23.17,23.13,23.14,156094.08410548823,8.8595,8.8595,8.8442,8.8481,156094.0841
2014-04-17 12:20:00,23.14,23.14,23.07,23.07,220955.0962223806,8.8481,8.8481,8.8213,8.8213,220955.0962
2014-04-17 12:30:00,23.07,23.08,23.03,23.07,279876.45521501545,8.8213,8.8251,8.806,8.8213,279876.4552
2014-04-17 12:40:00,23.07,23.09,23.01,23.02,616298.4081729627,8.8213,8.829,8.7984,8.8022,616298.4082
2014-04-17 12:50:00,23.02,23.05,23.01,23.05,358042.2903302447,8.8022,8.8137,8.7984,8.8137,358042.2903
2014-04-17 13:00:00,23.05,23.14,23.05,23.13,309812.3069612735,8.8137,8.8481,8.8137,8.8442,309812.307
2014-04-17 13:10:00,23.14,23.18,23.13,23.13,248752.67284390592,8.8481,8.8634,8.8442,8.8442,248752.6728
2014-04-17 13:20:00,23.14,23.17,23.12,23.17,183416.4884770729,8.8481,8.8595,8.8404,8.8595,183416.4885
2014-04-17 13:30:00,23.17,23.2,23.17,23.2,131622.71323354717,8.8595,8.871,8.8595,8.871,131622.7132
2014-04-17 13:40:00,23.2,23.2,23.17,23.17,183654.07460204329,8.871,8.871,8.8595,8.8595,183654.0746
2014-04-17 13:50:00,23.17,23.2,23.16,23.19,182466.1439771917,8.8595,8.871,8.8557,8.8672,182466.144
2014-04-17 14:00:00,23.19,23.21,23.17,23.18,214302.68472321212,8.8672,8.8748,8.8595,8.8634,214302.6847
2014-04-17 14:10:00,23.18,23.2,23.17,23.18,220717.5100974104,8.8634,8.871,8.8595,8.8634,220717.5101
2014-04-17 14:20:00,23.18,23.19,23.16,23.17,186267.52197671653,8.8634,8.8672,8.8557,8.8595,186267.522
2014-04-17 14:30:00,23.17,23.17,23.12,23.15,210263.72059871705,8.8595,8.8595,8.8404,8.8519,210263.7206
2014-04-17 14:40:00,23.15,23.18,23.14,23.15,224518.8880969352,8.8519,8.8634,8.8481,8.8519,224518.8881
2014-04-17 14:50:00,23.15,23.18,23.14,23.15,265383.70159182703,8.8519,8.8634,8.8481,8.8519,265383.7016
2014-04-17 15:00:00,23.15,23.17,23.14,23.16,228557.85222143028,8.8519,8.8595,8.8481,8.8557,228557.8522
2014-04-17 15:10:00,23.16,23.2,23.16,23.17,234972.67759562843,8.8557,8.871,8.8557,8.8595,234972.6776
2014-04-17 15:20:00,23.17,23.17,23.14,23.15,280351.6274649561,8.8595,8.8595,8.8481,8.8519,280351.6275
2014-04-17 15:30:00,23.15,23.16,23.14,23.15,396531.2425754336,8.8519,8.8557,8.8481,8.8519,396531.2426
2014-04-17 15:40:00,23.15,23.17,23.14,23.16,542171.5371822285,8.8519,8.8595,8.8481,8.8557,542171.5372
2014-04-17 15:50:00,23.16,23.16,23.13,23.14,2004038.9641244952,8.8557,8.8557,8.8442,8.8481,2004038.9641
2014-04-21 09:30:00,23.15,23.15,22.86,22.9,1125207.8878593491,8.8519,8.8519,8.741,8.7563,1125207.8879
2014-04-21 09:40:00,22.9,23.06,22.9,23.03,683535.2815395581,8.7563,8.8175,8.7563,8.806,683535.2815
2014-04-21 09:50:00,23.04,23.11,22.99,23.02,813494.8918983132,8.8098,8.8366,8.7907,8.8022,813494.8919
2014-04-21 10:00:00,23.02,23.11,23.01,23.07,621762.8890472796,8.8022,8.8366,8.7984,8.8213,621762.889
2014-04-21 10:10:00,23.07,23.12,23.07,23.08,482537.41981468286,8.8213,8.8404,8.8213,8.8251,482537.4198
2014-04-21 10:20:00,23.08,23.09,23.05,23.07,305298.17058683775,8.8251,8.829,8.8137,8.8213,305298.1706
2014-04-21 10:30:00,23.07,23.07,22.99,23.0,314326.4433357092,8.8213,8.8213,8.7907,8.7945,314326.4433
2014-04-21 10:40:00,23.0,23.02,22.96,22.98,401045.37894986937,8.7945,8.8022,8.7792,8.7869,401045.3789
2014-04-21 10:50:00,22.99,23.01,22.96,22.99,298645.7590876693,8.7907,8.7984,8.7792,8.7907,298645.7591
2014-04-21 11:00:00,23.0,23.04,22.99,23.04,161796.1511047755,8.7945,8.8098,8.7907,8.8098,161796.1511
2014-04-21 11:10:00,23.04,23.11,23.04,23.07,249940.60346875744,8.8098,8.8366,8.8098,8.8213,249940.6035
2014-04-21 11:20:00,23.07,23.07,23.04,23.06,165835.11522927062,8.8213,8.8213,8.8098,8.8175,165835.1152
2014-04-21 11:30:00,23.06,23.07,23.04,23.06,115942.02898550723,8.8175,8.8213,8.8098,8.8175,115942.029
2014-04-21 11:40:00,23.06,23.08,23.04,23.07,287954.3834640057,8.8175,8.8251,8.8098,8.8213,287954.3835
2014-04-21 11:50:00,23.07,23.13,23.07,23.11,244713.7087194108,8.8213,8.8442,8.8213,8.8366,244713.7087
2014-04-21 12:00:00,23.12,23.15,23.09,23.12,236873.36659539083,8.8404,8.8519,8.829,8.8404,236873.3666
2014-04-21 12:10:00,23.12,23.15,23.11,23.14,256117.84271798527,8.8404,8.8519,8.8366,8.8481,256117.8427
2014-04-21 12:20:00,23.15,23.15,23.11,23.13,188880.96935138988,8.8519,8.8519,8.8366,8.8442,188880.9694
2014-04-21 12:30:00,23.13,23.13,23.1,23.11,110002.3758612497,8.8442,8.8442,8.8328,8.8366,110002.3759
2014-04-21 12:40:00,23.11,23.15,23.1,23.13,126870.99073414112,8.8366,8.8519,8.8328,8.8442,126870.9907
2014-04-21 12:50:00,23.13,23.15,23.12,23.13,105013.06723687336,8.8442,8.8519,8.8404,8.8442,105013.0672
2014-04-21 13:00:00,23.13,23.13,23.11,23.12,93133.76098835828,8.8442,8.8442,8.8366,8.8404,93133.761
2014-04-21 13:10:00,23.12,23.15,23.12,23.13,84343.07436445712,8.8404,8.8519,8.8404,8.8442,84343.0744
2014-04-21 13:20:00,23.13,23.13,23.11,23.12,69850.3207412687,8.8442,8.8442,8.8366,8.8404,69850.3207
2014-04-21 13:30:00,23.12,23.12,23.08,23.09,282965.0748396293,8.8404,8.8404,8.8251,8.829,282965.0748
2014-04-21 13:40:00,23.09,23.12,23.07,23.1,198859.58660014256,8.829,8.8404,8.8213,8.8328,198859.5866
2014-04-21 13:50:00,23.1,23.14,23.1,23.14,200522.68947493468,8.8328,8.8481,8.8328,8.8481,200522.6895
2014-04-21 14:00:00,23.14,23.14,23.11,23.12,140888.57210738893,8.8481,8.8481,8.8366,8.8404,140888.5721
2014-04-21 14:10:00,23.12,23.14,23.1,23.14,179615.11047754812,8.8404,8.8481,8.8328,8.8481,179615.1105
2014-04-21 14:20:00,23.14,23.15,23.12,23.13,182228.55785222145,8.8481,8.8519,8.8404,8.8442,182228.5579
2014-04-21 14:30:00,23.13,23.14,23.11,23.12,164172.0123544785,8.8442,8.8481,8.8366,8.8404,164172.0124
2014-04-21 14:40:00,23.12,23.12,23.1,23.12,192207.1751009741,8.8404,8.8404,8.8328,8.8404,192207.1751
2014-04-21 14:50:00,23.12,23.12,23.09,23.11,212401.9957234497,8.8404,8.8404,8.829,8.8366,212401.9957
2014-04-21 15:00:00,23.11,23.12,23.06,23.06,546210.5013067237,8.8366,8.8404,8.8175,8.8175,546210.5013
2014-04-21 15:10:00,23.06,23.1,23.05,23.07,235210.2637205987,8.8175,8.8328,8.8137,8.8213,235210.2637
2014-04-21 15:20:00,23.07,23.09,23.05,23.08,338085.0558327394,8.8213,8.829,8.8137,8.8251,338085.0558
2014-04-21 15:30:00,23.08,23.11,23.07,23.11,267997.1489665004,8.8251,8.8366,8.8213,8.8366,267997.149
2014-04-21 15:40:00,23.11,23.12,23.09,23.1,345687.81183178903,8.8366,8.8404,8.829,8.8328,345687.8118
2014-04-21 15:50:00,23.1,23.13,23.09,23.12,919933.4758850083,8.8328,8.8442,8.829,8.8404,919933.4759
2014-04-22 09:30:00,23.1,23.1,23.0,23.05,725112.8534093609,8.8328,8.8328,8.7945,8.8137,725112.8534
2014-04-22 09:40:00,23.04,23.05,22.96,23.02,635542.8842955572,8.8098,8.8137,8.7792,8.8022,635542.8843
2014-04-22 09:50:00,23.01,23.12,23.01,23.11,606082.2047992398,8.7984,8.8404,8.7984,8.8366,606082.2048
2014-04-22 10:00:00,23.11,23.16,23.09,23.11,401520.55119980994,8.8366,8.8557,8.829,8.8366,401520.5512
2014-04-22 10:10:00,23.11,23.16,23.09,23.15,268234.73509147065,8.8366,8.8557,8.829,8.8519,268234.7351
2014-04-22 10:20:00,23.16,23.18,23.12,23.15,277975.76621525304,8.8557,8.8634,8.8404,8.8519,277975.7662
2014-04-22 10:30:00,23.15,23.19,23.13,23.16,507483.9629365645,8.8519,8.8672,8.8442,8.8557,507483.9629
2014-04-22 10:40:00,23.15,23.25,23.14,23.23,537182.2285578522,8.8519,8.8901,8.8481,8.8825,537182.2286
2014-04-22 10:50:00,23.23,23.23,23.16,23.2,329056.7830838679,8.8825,8.8825,8.8557,8.871,329056.7831
2014-04-22 11:00:00,23.2,23.24,23.2,23.22,187455.45260156807,8.871,8.8863,8.871,8.8787,187455.4526
2014-04-22 11:10:00,23.22,23.25,23.21,23.23,229745.78284628177,8.8787,8.8901,8.8748,8.8825,229745.7828
2014-04-22 11:20:00,23.23,23.24,23.2,23.24,236398.19434545023,8.8825,8.8863,8.871,8.8863,236398.1943
2014-04-22 11:30:00,23.24,23.25,23.2,23.22,401282.96507483965,8.8863,8.8901,8.871,8.8787,401282.9651
2014-04-22 11:40:00,23.23,23.23,23.19,23.19,207412.68709907343,8.8825,8.8825,8.8672,8.8672,207412.6871
2014-04-22 11:50:00,23.2,23.34,23.18,23.31,797814.2076502732,8.871,8.9245,8.8634,8.9131,797814.2077
2014-04-22 12:00:00,23.31,23.31,23.16,23.2,730102.1620337373,8.9131,8.9131,8.8557,8.871,730102.162
2014-04-22 12:10:00,23.2,23.25,23.2,23.24,219767.16559752912,8.871,8.8901,8.871,8.8863,219767.1656
2014-04-22 12:20:00,23.24,23.3,23.22,23.3,328819.19695889764,8.8863,8.9093,8.8787,8.9093,328819.197
2014-04-22 12:30:00,23.3,23.31,23.27,23.27,180565.45497742933,8.9093,8.9131,8.8978,8.8978,180565.455
2014-04-22 12:40:00,23.27,23.29,23.26,23.29,145165.12235685435,8.8978,8.9054,8.894,8.9054,145165.1224
2014-04-22 12:50:00,23.29,23.3,23.28,23.3,168210.97647897364,8.9054,8.9093,8.9016,8.9093,168210.9765
2014-04-22 13:00:00,23.3,23.33,23.29,23.32,179615.11047754812,8.9093,8.9207,8.9054,8.9169,179615.1105
2014-04-22 13:10:00,23.32,23.33,23.3,23.31,167973.39035400332,8.9169,8.9207,8.9093,8.9131,167973.3904
2014-04-22 13:20:00,23.31,23.34,23.31,23.33,167973.39035400332,8.9131,8.9245,8.9131,8.9207,167973.3904
2014-04-22 13:30:00,23.33,23.36,23.33,23.35,210263.72059871705,8.9207,8.9322,8.9207,8.9284,210263.7206
2014-04-22 13:40:00,23.35,23.36,23.32,23.33,165597.5291043003,8.9284,8.9322,8.9169,8.9207,165597.5291
2014-04-22 13:50:00,23.33,23.36,23.33,23.36,198384.414350202,8.9207,8.9322,8.9207,8.9322,198384.4144
2014-04-22 14:00:00,23.36,23.36,23.33,23.36,342836.7783321454,8.9322,8.9322,8.9207,8.9322,342836.7783
2014-04-22 14:10:00,23.35,23.37,23.33,23.36,333570.91945830366,8.9284,8.936,8.9207,8.9322,333570.9195
2014-04-22 14:20:00,23.36,23.36,23.35,23.36,237348.53884533144,8.9322,8.9322,8.9284,8.9322,237348.5388
2014-04-22 14:30:00,23.36,23.39,23.36,23.38,279401.2829650748,8.9322,8.9437,8.9322,8.9398,279401.283
2014-04-22 14:40:00,23.38,23.41,23.38,23.4,529341.8864338322,8.9398,8.9513,8.9398,8.9475,529341.8864
2014-04-22 14:50:00,23.4,23.4,23.36,23.36,689474.9346638157,8.9475,8.9475,8.9322,8.9322,689474.9347
2014-04-22 15:00:00,23.36,23.38,23.35,23.36,410073.6516987408,8.9322,8.9398,8.9284,8.9322,410073.6517
2014-04-22 15:10:00,23.36,23.36,23.33,23.34,371109.5272036113,8.9322,8.9322,8.9207,8.9245,371109.5272
2014-04-22 15:20:00,23.34,23.36,23.34,23.35,401045.37894986937,8.9245,8.9322,8.9245,8.9284,401045.3789
2014-04-22 15:30:00,23.35,23.37,23.35,23.36,534806.3673081492,8.9284,8.936,8.9284,8.9322,534806.3673
2014-04-22 15:40:00,23.36,23.37,23.35,23.36,842955.5713946306,8.9322,8.936,8.9284,8.9322,842955.5714
2014-04-22 15:50:00,23.36,23.39,23.34,23.35,1282489.9025896888,8.9322,8.9437,8.9245,8.9284,1282489.9026
2014-04-23 09:30:00,23.38,23.39,23.31,23.36,712045.6165359943,8.9398,8.9437,8.9131,8.9322,712045.6165
2014-04-23 09:40:00,23.36,23.38,23.16,23.17,415538.1325730577,8.9322,8.9398,8.8557,8.8595,415538.1326
2014-04-23 09:50:00,23.15,23.22,23.15,23.21,199334.7588500832,8.8519,8.8787,8.8519,8.8748,199334.7589
2014-04-23 10:00:00,23.21,23.21,23.15,23.15,338085.0558327394,8.8748,8.8748,8.8519,8.8519,338085.0558
2014-04-23 10:10:00,23.15,23.22,23.15,23.15,277025.42171537183,8.8519,8.8787,8.8519,8.8519,277025.4217
2014-04-23 10:20:00,23.15,23.21,23.14,23.17,357329.53195533383,8.8519,8.8748,8.8481,8.8595,357329.532
2014-04-23 10:30:00,23.17,23.18,23.14,23.17,447137.0871941079,8.8595,8.8634,8.8481,8.8595,447137.0872
2014-04-23 10:40:00,23.17,23.2,23.15,23.15,215015.44309812307,8.8595,8.871,8.8519,8.8519,215015.4431
2014-04-23 10:50:00,23.15,23.18,23.09,23.11,363031.59895462106,8.8519,8.8634,8.829,8.8366,363031.599
2014-04-23 11:00:00,23.11,23.13,23.09,23.11,235210.2637205987,8.8366,8.8442,8.829,8.8366,235210.2637
2014-04-23 11:10:00,23.11,23.12,23.04,23.04,388215.728201473,8.8366,8.8404,8.8098,8.8098,388215.7282
2014-04-23 11:20:00,23.04,23.05,23.02,23.04,302447.13708719413,8.8098,8.8137,8.8022,8.8098,302447.1371
2014-04-23 11:30:00,23.04,23.07,23.04,23.04,267997.1489665004,8.8098,8.8213,8.8098,8.8098,267997.149
2014-04-23 11:40:00,23.05,23.06,23.03,23.04,172487.52672843906,8.8137,8.8175,8.806,8.8098,172487.5267
2014-04-23 11:50:00,23.04,23.05,23.04,23.04,251128.53409360893,8.8098,8.8137,8.8098,8.8098,251128.5341
2014-04-23 12:00:00,23.04,23.05,23.01,23.01,201235.4478498456,8.8098,8.8137,8.7984,8.7984,201235.4478
2014-04-23 12:10:00,23.01,23.04,23.01,23.02,228082.67997148968,8.7984,8.8098,8.7984,8.8022,228082.68
2014-04-23 12:20:00,23.02,23.04,23.01,23.02,291043.0030886196,8.8022,8.8098,8.7984,8.8022,291043.0031
2014-04-23 12:30:00,23.03,23.07,23.02,23.06,264908.52934188646,8.806,8.8213,8.8022,8.8175,264908.5293
2014-04-23 12:40:00,23.06,23.06,23.01,23.06,283915.4193395105,8.8175,8.8175,8.7984,8.8175,283915.4193
2014-04-23 12:50:00,23.06,23.07,23.05,23.07,153480.6367308149,8.8175,8.8213,8.8137,8.8213,153480.6367
2014-04-23 13:00:00,23.07,23.09,23.07,23.08,291043.0030886196,8.8213,8.829,8.8213,8.8251,291043.0031
2014-04-23 13:10:00,23.08,23.11,23.07,23.11,306723.6873366595,8.8251,8.8366,8.8213,8.8366,306723.6873
2014-04-23 13:20:00,23.1,23.11,23.09,23.09,132097.88548348777,8.8328,8.8366,8.829,8.829,132097.8855
2014-04-23 13:30:00,23.09,23.11,23.08,23.09,219529.5794725588,8.829,8.8366,8.8251,8.829,219529.5795
2014-04-23 13:40:00,23.09,23.11,23.07,23.08,268947.4934663816,8.829,8.8366,8.8213,8.8251,268947.4935
2014-04-23 13:50:00,23.08,23.08,23.05,23.05,736516.9874079354,8.8251,8.8251,8.8137,8.8137,736516.9874
2014-04-23 14:00:00,23.05,23.06,23.0,23.06,411974.3406985032,8.8137,8.8175,8.7945,8.8175,411974.3407
2014-04-23 14:10:00,23.06,23.07,23.04,23.05,233547.16084580665,8.8175,8.8213,8.8098,8.8137,233547.1608
2014-04-23 14:20:00,23.06,23.09,23.05,23.08,176288.9047279639,8.8175,8.829,8.8137,8.8251,176288.9047
2014-04-23 14:30:00,23.08,23.09,23.06,23.07,208838.20384889524,8.8251,8.829,8.8175,8.8213,208838.2038
2014-04-23 14:40:00,23.07,23.1,23.07,23.09,213352.34022333092,8.8213,8.8328,8.8213,8.829,213352.3402
2014-04-23 14:50:00,23.09,23.14,23.09,23.12,231646.4718460442,8.829,8.8481,8.829,8.8404,231646.4718
2014-04-23 15:00:00,23.12,23.15,23.12,23.15,228557.85222143028,8.8404,8.8519,8.8404,8.8519,228557.8522
2014-04-23 15:10:00,23.15,23.16,23.12,23.13,284865.76383939176,8.8519,8.8557,8.8404,8.8442,284865.7638
2014-04-23 15:20:00,23.13,23.15,23.1,23.11,283915.4193395105,8.8442,8.8519,8.8328,8.8366,283915.4193
2014-04-23 15:30:00,23.11,23.14,23.1,23.12,420052.2689474935,8.8366,8.8481,8.8328,8.8404,420052.2689
2014-04-23 15:40:00,23.12,23.13,23.09,23.12,489427.4174388216,8.8404,8.8442,8.829,8.8404,489427.4174
2014-04-23 15:50:00,23.12,23.15,23.11,23.12,1209550.9622238062,8.8404,8.8519,8.8366,8.8404,1209550.9622
2014-04-24 09:30:00,23.35,23.4,23.25,23.29,1055595.153243051,8.9284,8.9475,8.8901,8.9054,1055595.1532
2014-04-24 09:40:00,23.28,23.31,23.08,23.12,1132573.0577334284,8.9016,8.9131,8.8251,8.8404,1132573.0577
2014-04-24 09:50:00,23.12,23.17,23.01,23.01,606319.79092421,8.8404,8.8595,8.7984,8.7984,606319.7909
2014-04-24 10:00:00,23.02,23.02,22.92,22.95,695889.7600380138,8.8022,8.8022,8.7639,8.7754,695889.76
2014-04-24 10:10:00,22.96,23.11,22.93,23.05,780945.5927773818,8.7792,8.8366,8.7678,8.8137,780945.5928
2014-04-24 10:20:00,23.05,23.06,22.99,23.02,654312.188168211,8.8137,8.8175,8.7907,8.8022,654312.1882
2014-04-24 10:30:00,23.02,23.06,22.96,23.03,457115.70444286056,8.8022,8.8175,8.7792,8.806,457115.7044
2014-04-24 10:40:00,23.03,23.05,22.93,22.96,416013.3048229984,8.806,8.8137,8.7678,8.7792,416013.3048
2014-04-24 10:50:00,22.96,23.08,22.96,23.04,301496.7925873129,8.7792,8.8251,8.7792,8.8098,301496.7926
2014-04-24 11:00:00,23.04,23.12,23.01,23.11,423378.4746970777,8.8098,8.8404,8.7984,8.8366,423378.4747
2014-04-24 11:10:00,23.11,23.19,23.11,23.17,311950.5820860062,8.8366,8.8672,8.8366,8.8595,311950.5821
2014-04-24 11:20:00,23.17,23.18,23.14,23.16,332858.16108339274,8.8595,8.8634,8.8481,8.8557,332858.1611
2014-04-24 11:30:00,23.16,23.2,23.15,23.2,283915.4193395105,8.8557,8.871,8.8519,8.871,283915.4193
2014-04-24 11:40:00,23.19,23.2,23.15,23.18,173200.28510334998,8.8672,8.871,8.8519,8.8634,173200.2851
2014-04-24 11:50:00,23.18,23.2,23.17,23.2,136849.6079828938,8.8634,8.871,8.8595,8.871,136849.608
2014-04-24 12:00:00,23.2,23.23,23.19,23.2,135661.6773580423,8.871,8.8825,8.8672,8.871,135661.6774
2014-04-24 12:10:00,23.2,23.2,23.15,23.17,259919.2207175101,8.871,8.871,8.8519,8.8595,259919.2207
2014-04-24 12:20:00,23.17,23.18,23.14,23.14,284153.0054644809,8.8595,8.8634,8.8481,8.8481,284153.0055
2014-04-24 12:30:00,23.14,23.16,23.14,23.15,319553.3380850558,8.8481,8.8557,8.8481,8.8519,319553.3381
2014-04-24 12:40:00,23.15,23.15,23.1,23.11,234022.3330957472,8.8519,8.8519,8.8328,8.8366,234022.3331
2014-04-24 12:50:00,23.11,23.12,23.07,23.11,290092.6585887384,8.8366,8.8404,8.8213,8.8366,290092.6586
2014-04-24 13:00:00,23.11,23.12,23.08,23.08,197671.65597529104,8.8366,8.8404,8.8251,8.8251,197671.656
2014-04-24 13:10:00,23.08,23.09,23.07,23.07,302209.5509622238,8.8251,8.829,8.8213,8.8213,302209.551
2014-04-24 13:20:00,23.07,23.07,23.03,23.06,327393.6802090758,8.8213,8.8213,8.806,8.8175,327393.6802
2014-04-24 13:30:00,23.06,23.06,22.97,22.98,311000.237586125,8.8175,8.8175,8.7831,8.7869,311000.2376
2014-04-24 13:40:00,22.97,23.04,22.97,23.01,365169.87407935376,8.7831,8.8098,8.7831,8.7984,365169.8741
2014-04-24 13:50:00,23.01,23.02,22.97,22.97,300784.034212402,8.7984,8.8022,8.7831,8.7831,300784.0342
2014-04-24 14:00:00,22.97,23.04,22.97,23.01,355666.4290805417,8.7831,8.8098,8.7831,8.7984,355666.4291
2014-04-24 14:10:00,23.0,23.04,22.99,23.01,308861.9624613923,8.7945,8.8098,8.7907,8.7984,308861.9625
2014-04-24 14:20:00,23.01,23.07,23.0,23.06,265146.11546685675,8.7984,8.8213,8.7945,8.8175,265146.1155
2014-04-24 14:30:00,23.06,23.12,23.06,23.1,324542.6467094322,8.8175,8.8404,8.8175,8.8328,324542.6467
2014-04-24 14:40:00,23.09,23.09,23.05,23.08,253979.5675932525,8.829,8.829,8.8137,8.8251,253979.5676
2014-04-24 14:50:00,23.07,23.11,23.07,23.1,336659.5390829176,8.8213,8.8366,8.8213,8.8328,336659.5391
2014-04-24 15:00:00,23.11,23.13,23.09,23.11,444286.05369446427,8.8366,8.8442,8.829,8.8366,444286.0537
2014-04-24 15:10:00,23.11,23.13,23.09,23.09,334758.85008315515,8.8366,8.8442,8.829,8.829,334758.8501
2014-04-24 15:20:00,23.09,23.13,23.09,23.09,316227.13233547163,8.829,8.8442,8.829,8.829,316227.1323
2014-04-24 15:30:00,23.1,23.11,23.08,23.08,444761.2259444048,8.8328,8.8366,8.8251,8.8251,444761.2259
2014-04-24 15:40:00,23.08,23.09,23.04,23.05,617961.5110477548,8.8251,8.829,8.8098,8.8137,617961.511
2014-04-24 15:50:00,23.05,23.09,23.05,23.08,1138512.710857686,8.8137,8.829,8.8137,8.8251,1138512.7109
2014-04-25 09:30:00,22.97,23.06,22.77,22.78,885958.6600142552,8.7831,8.8175,8.7066,8.7104,885958.66
2014-04-25 09:40:00,22.79,22.83,22.68,22.75,1124495.129484438,8.7142,8.7295,8.6722,8.6989,1124495.1295
2014-04-25 09:50:00,22.75,22.82,22.72,22.75,472796.38869090047,8.6989,8.7257,8.6875,8.6989,472796.3887
2014-04-25 10:00:00,22.75,22.76,22.57,22.61,1391779.5200760276,8.6989,8.7028,8.6301,8.6454,1391779.5201
2014-04-25 10:10:00,22.61,22.65,22.6,22.62,825136.612021858,8.6454,8.6607,8.6416,8.6492,825136.612
2014-04-25 10:20:00,22.61,22.67,22.6,22.62,377999.5248277501,8.6454,8.6684,8.6416,8.6492,377999.5248
2014-04-25 10:30:00,22.62,22.64,22.56,22.61,690187.6930387266,8.6492,8.6569,8.6263,8.6454,690187.693
2014-04-25 10:40:00,22.61,22.64,22.56,22.56,632929.4369208838,8.6454,8.6569,8.6263,8.6263,632929.4369
2014-04-25 10:50:00,22.56,22.58,22.5,22.51,749109.0520313614,8.6263,8.6339,8.6034,8.6072,749109.052
2014-04-25 11:00:00,22.51,22.53,22.5,22.53,971489.665003564,8.6072,8.6148,8.6034,8.6148,971489.665
2014-04-25 11:10:00,22.53,22.62,22.52,22.62,371822.2855785223,8.6148,8.6492,8.611,8.6492,371822.2856
2014-04-25 11:20:00,22.62,22.66,22.6,22.64,438346.4005702067,8.6492,8.6645,8.6416,8.6569,438346.4006
2014-04-25 11:30:00,22.64,22.65,22.61,22.63,344262.2950819672,8.6569,8.6607,8.6454,8.6531,344262.2951
2014-04-25 11:40:00,22.63,22.64,22.6,22.63,291993.3475885008,8.6531,8.6569,8.6416,8.6531,291993.3476
2014-04-25 11:50:00,22.63,22.67,22.61,22.61,227845.09384651936,8.6531,8.6684,8.6454,8.6454,227845.0938
2014-04-25 12:00:00,22.62,22.67,22.61,22.64,231884.0579710145,8.6492,8.6684,8.6454,8.6569,231884.058
2014-04-25 12:10:00,22.64,22.68,22.64,22.66,240437.15846994537,8.6569,8.6722,8.6569,8.6645,240437.1585
2014-04-25 12:20:00,22.66,22.66,22.62,22.64,227845.09384651936,8.6645,8.6645,8.6492,8.6569,227845.0938
2014-04-25 12:30:00,22.64,22.64,22.59,22.62,201948.2062247565,8.6569,8.6569,8.6378,8.6492,201948.2062
2014-04-25 12:40:00,22.62,22.63,22.61,22.61,293181.2782133524,8.6492,8.6531,8.6454,8.6454,293181.2782
2014-04-25 12:50:00,22.61,22.62,22.59,22.59,155143.73960560703,8.6454,8.6492,8.6378,8.6378,155143.7396
2014-04-25 13:00:00,22.6,22.61,22.57,22.58,223330.9574720836,8.6416,8.6454,8.6301,8.6339,223330.9575
2014-04-25 13:10:00,22.58,22.62,22.57,22.61,251603.7063435496,8.6339,8.6492,8.6301,8.6454,251603.7063
2014-04-25 13:20:00,22.61,22.64,22.6,22.61,194583.0363506772,8.6454,8.6569,8.6416,8.6454,194583.0364
2014-04-25 13:30:00,22.61,22.61,22.57,22.59,211689.23734853885,8.6454,8.6454,8.6301,8.6378,211689.2373
2014-04-25 13:40:00,22.58,22.64,22.58,22.59,210263.72059871705,8.6339,8.6569,8.6339,8.6378,210263.7206
2014-04-25 13:50:00,22.59,22.61,22.57,22.59,220242.33784746967,8.6378,8.6454,8.6301,8.6378,220242.3378
2014-04-25 14:00:00,22.6,22.61,22.57,22.59,313613.6849607983,8.6416,8.6454,8.6301,8.6378,313613.685
2014-04-25 14:10:00,22.59,22.6,22.57,22.59,262295.08196721313,8.6378,8.6416,8.6301,8.6378,262295.082
2014-04-25 14:20:00,22.59,22.6,22.56,22.58,477785.6973152768,8.6378,8.6416,8.6263,8.6339,477785.6973
2014-04-25 14:30:00,22.57,22.61,22.54,22.6,547398.4319315752,8.6301,8.6454,8.6186,8.6416,547398.4319
2014-04-25 14:40:00,22.61,22.62,22.59,22.61,269185.07959135185,8.6454,8.6492,8.6378,8.6454,269185.0796
2014-04-25 14:50:00,22.61,22.63,22.6,22.6,345450.22570681875,8.6454,8.6531,8.6416,8.6416,345450.2257
2014-04-25 15:00:00,22.6,22.62,22.57,22.57,361843.6683297696,8.6416,8.6492,8.6301,8.6301,361843.6683
2014-04-25 15:10:00,22.58,22.59,22.55,22.56,629840.8172962699,8.6339,8.6378,8.6225,8.6263,629840.8173
2014-04-25 15:20:00,22.57,22.64,22.56,22.64,527441.1974340698,8.6301,8.6569,8.6263,8.6569,527441.1974
2014-04-25 15:30:00,22.64,22.64,22.62,22.64,382988.8334521264,8.6569,8.6569,8.6492,8.6569,382988.8335
2014-04-25 15:40:00,22.64,22.68,22.64,22.67,671418.3891660727,8.6569,8.6722,8.6569,8.6684,671418.3892
2014-04-25 15:50:00,22.67,22.68,22.59,22.61,1486338.7978142076,8.6684,8.6722,8.6378,8.6454,1486338.7978
2014-04-28 09:30:00,22.78,22.78,22.46,22.48,1619862.2000475172,8.7104,8.7104,8.5881,8.5957,1619862.2
2014-04-28 09:40:00,22.48,22.49,22.39,22.4,931812.7821335234,8.5957,8.5995,8.5613,8.5651,931812.7821
2014-04-28 09:50:00,22.4,22.55,22.39,22.51,650748.3962936564,8.5651,8.6225,8.5613,8.6072,650748.3963
2014-04-28 10:00:00,22.51,22.54,22.39,22.4,1009978.6172487529,8.6072,8.6186,8.5613,8.5651,1009978.6172
2014-04-28 10:10:00,22.4,22.66,22.39,22.65,722024.233784747,8.5651,8.6645,8.5613,8.6607,722024.2338
2014-04-28 10:20:00,22.66,22.69,22.57,22.61,437396.0560703255,8.6645,8.676,8.6301,8.6454,437396.0561
2014-04-28 10:30:00,22.61,22.65,22.55,22.56,407935.3765740081,8.6454,8.6607,8.6225,8.6263,407935.3766
2014-04-28 10:40:00,22.56,22.61,22.54,22.57,409836.0655737705,8.6263,8.6454,8.6186,8.6301,409836.0656
2014-04-28 10:50:00,22.57,22.6,22.53,22.54,358755.0487051556,8.6301,8.6416,8.6148,8.6186,358755.0487
2014-04-28 11:00:00,22.54,22.59,22.53,22.54,314564.0294606795,8.6186,8.6378,8.6148,8.6186,314564.0295
2014-04-28 11:10:00,22.55,22.55,22.49,22.52,308861.9624613923,8.6225,8.6225,8.5995,8.611,308861.9625
2014-04-28 11:20:00,22.52,22.52,22.4,22.4,460441.9101924448,8.611,8.611,8.5651,8.5651,460441.9102
2014-04-28 11:30:00,22.4,22.51,22.37,22.51,732002.8510334997,8.5651,8.6072,8.5536,8.6072,732002.851
2014-04-28 11:40:00,22.51,22.51,22.44,22.48,314564.0294606795,8.6072,8.6072,8.5804,8.5957,314564.0295
2014-04-28 11:50:00,22.48,22.51,22.39,22.39,312188.16821097647,8.5957,8.6072,8.5613,8.5613,312188.1682
2014-04-28 12:00:00,22.39,22.41,22.34,22.35,426704.680446662,8.5613,8.5689,8.5422,8.546,426704.6804
2014-04-28 12:10:00,22.35,22.41,22.34,22.41,281777.14421477786,8.546,8.5689,8.5422,8.5689,281777.1442
2014-04-28 12:20:00,22.41,22.42,22.33,22.38,334996.43620812544,8.5689,8.5728,8.5384,8.5575,334996.4362
2014-04-28 12:30:00,22.38,22.43,22.35,22.35,258493.70396768829,8.5575,8.5766,8.546,8.546,258493.704
2014-04-28 12:40:00,22.36,22.43,22.36,22.43,222143.02684723213,8.5498,8.5766,8.5498,8.5766,222143.0268
2014-04-28 12:50:00,22.43,22.44,22.37,22.4,319790.92421002616,8.5766,8.5804,8.5536,8.5651,319790.9242
2014-04-28 13:00:00,22.4,22.41,22.32,22.35,440484.67569493945,8.5651,8.5689,8.5345,8.546,440484.6757
2014-04-28 13:10:00,22.35,22.35,22.31,22.32,390116.4172012355,8.546,8.546,8.5307,8.5345,390116.4172
2014-04-28 13:20:00,22.32,22.33,22.29,22.32,610833.9272986457,8.5345,8.5384,8.5231,8.5345,610833.9273
2014-04-28 13:30:00,22.31,22.34,22.3,22.32,774768.353528154,8.5307,8.5422,8.5269,8.5345,774768.3535
2014-04-28 13:40:00,22.32,22.36,22.31,22.36,259681.6345925398,8.5345,8.5498,8.5307,8.5498,259681.6346
2014-04-28 13:50:00,22.36,22.4,22.31,22.35,315989.54621050134,8.5498,8.5651,8.5307,8.546,315989.5462
2014-04-28 14:00:00,22.36,22.36,22.29,22.35,354716.0845806605,8.5498,8.5498,8.5231,8.546,354716.0846
2014-04-28 14:10:00,22.35,22.39,22.35,22.39,320503.682584937,8.546,8.5613,8.546,8.5613,320503.6826
2014-04-28 14:20:00,22.39,22.5,22.38,22.49,531480.161558565,8.5613,8.6034,8.5575,8.5995,531480.1616
2014-04-28 14:30:00,22.49,22.53,22.49,22.53,306723.6873366595,8.5995,8.6148,8.5995,8.6148,306723.6873
2014-04-28 14:40:00,22.53,22.53,22.41,22.46,512473.2715609408,8.6148,8.6148,8.5689,8.5881,512473.2716
2014-04-28 14:50:00,22.46,22.48,22.42,22.44,291043.0030886196,8.5881,8.5957,8.5728,8.5804,291043.0031
2014-04-28 15:00:00,22.44,22.53,22.43,22.52,350201.9482062248,8.5804,8.6148,8.5766,8.611,350201.9482
2014-04-28 15:10:00,22.51,22.64,22.5,22.63,503444.99881206936,8.6072,8.6569,8.6034,8.6531,503444.9988
2014-04-28 15:20:00,22.64,22.64,22.57,22.6,547398.4319315752,8.6569,8.6569,8.6301,8.6416,547398.4319
2014-04-28 15:30:00,22.6,22.65,22.59,22.63,519838.4414350202,8.6416,8.6607,8.6378,8.6531,519838.4414
2014-04-28 15:40:00,22.63,22.64,22.6,22.62,499881.2069375149,8.6531,8.6569,8.6416,8.6492,499881.2069
2014-04-28 15:50:00,22.62,22.65,22.56,22.58,1252791.636968401,8.6492,8.6607,8.6263,8.6339,1252791.637
2014-04-29 09:30:00,22.73,22.75,22.59,22.65,1036113.090995486,8.6913,8.6989,8.6378,8.6607,1036113.091
2014-04-29 09:40:00,22.64,22.65,22.54,22.62,724637.6811594203,8.6569,8.6607,8.6186,8.6492,724637.6812
2014-04-29 09:50:00,22.62,22.64,22.57,22.6,794250.4157757187,8.6492,8.6569,8.6301,8.6416,794250.4158
2014-04-29 10:00:00,22.6,22.61,22.55,22.55,1048467.5694939416,8.6416,8.6454,8.6225,8.6225,1048467.5695
2014-04-29 10:10:00,22.56,22.57,22.53,22.55,1195533.3808505584,8.6263,8.6301,8.6148,8.6225,1195533.3809
2014-04-29 10:20:00,22.55,22.56,22.47,22.51,584699.4535519126,8.6225,8.6263,8.5919,8.6072,584699.4536
2014-04-29 10:30:00,22.51,22.52,22.48,22.5,578522.2143026848,8.6072,8.611,8.5957,8.6034,578522.2143
2014-04-29 10:40:00,22.51,22.6,22.49,22.57,714421.4777856973,8.6072,8.6416,8.5995,8.6301,714421.4778
2014-04-29 10:50:00,22.57,22.63,22.57,22.59,468282.2523164647,8.6301,8.6531,8.6301,8.6378,468282.2523
2014-04-29 11:00:00,22.59,22.6,22.55,22.6,306248.5150867189,8.6378,8.6416,8.6225,8.6416,306248.5151
2014-04-29 11:10:00,22.6,22.61,22.56,22.58,297933.0007127584,8.6416,8.6454,8.6263,8.6339,297933.0007
2014-04-29 11:20:00,22.57,22.64,22.57,22.62,582561.1784271798,8.6301,8.6569,8.6301,8.6492,582561.1784
2014-04-29 11:30:00,22.62,22.69,22.62,22.69,509384.6519363269,8.6492,8.676,8.6492,8.676,509384.6519
2014-04-29 11:40:00,22.69,22.7,22.67,22.7,401758.1373247802,8.676,8.6798,8.6684,8.6798,401758.1373
2014-04-29 11:50:00,22.7,22.72,22.69,22.69,408648.134948919,8.6798,8.6875,8.676,8.676,408648.1349
2014-04-29 12:00:00,22.69,22.72,22.69,22.71,462105.01306723687,8.676,8.6875,8.676,8.6837,462105.0131
2014-04-29 12:10:00,22.71,22.78,22.71,22.72,688762.1762889047,8.6837,8.7104,8.6837,8.6875,688762.1763
2014-04-29 12:20:00,22.72,22.73,22.69,22.72,510572.5825611784,8.6875,8.6913,8.676,8.6875,510572.5826
2014-04-29 12:30:00,22.72,22.76,22.71,22.76,517224.9940603469,8.6875,8.7028,8.6837,8.7028,517224.9941
2014-04-29 12:40:00,22.76,22.78,22.75,22.75,462817.7714421478,8.7028,8.7104,8.6989,8.6989,462817.7714
2014-04-29 12:50:00,22.75,22.75,22.71,22.72,349726.77595628414,8.6989,8.6989,8.6837,8.6875,349726.776
2014-04-29 13:00:00,22.71,22.76,22.71,22.74,298408.17296269897,8.6837,8.7028,8.6837,8.6951,298408.173
2014-04-29 13:10:00,22.74,22.75,22.68,22.69,312425.7543359468,8.6951,8.6989,8.6722,8.676,312425.7543
2014-04-29 13:20:00,22.69,22.72,22.67,22.69,316464.7184604419,8.676,8.6875,8.6684,8.676,316464.7185
2014-04-29 13:30:00,22.69,22.78,22.68,22.77,370634.3549536707,8.676,8.7104,8.6722,8.7066,370634.355
2014-04-29 13:40:00,22.77,22.82,22.75,22.82,316227.13233547163,8.7066,8.7257,8.6989,8.7257,316227.1323
2014-04-29 13:50:00,22.83,22.86,22.81,22.83,449275.3623188406,8.7295,8.741,8.7219,8.7295,449275.3623
2014-04-29 14:00:00,22.83,22.89,22.8,22.88,359467.80708006653,8.7295,8.7525,8.7181,8.7487,359467.8071
2014-04-29 14:10:00,22.88,22.93,22.87,22.92,714183.891660727,8.7487,8.7678,8.7448,8.7639,714183.8917
2014-04-29 14:20:00,22.92,22.92,22.84,22.86,406985.0320741269,8.7639,8.7639,8.7334,8.741,406985.0321
2014-04-29 14:30:00,22.86,22.89,22.85,22.87,425041.5775718698,8.741,8.7525,8.7372,8.7448,425041.5776
2014-04-29 14:40:00,22.87,22.9,22.84,22.89,323592.302209551,8.7448,8.7563,8.7334,8.7525,323592.3022
2014-04-29 14:50:00,22.9,22.9,22.83,22.87,469707.76906628656,8.7563,8.7563,8.7295,8.7448,469707.7691
2014-04-29 15:00:00,22.86,22.93,22.86,22.91,525302.9223093372,8.741,8.7678,8.741,8.7601,525302.9223
2014-04-29 15:10:00,22.91,22.92,22.88,22.92,578522.2143026848,8.7601,8.7639,8.7487,8.7639,578522.2143
2014-04-29 15:20:00,22.92,22.94,22.91,22.92,1246376.8115942029,8.7639,8.7716,8.7601,8.7639,1246376.8116
2014-04-29 15:30:00,22.91,22.93,22.91,22.93,1222618.1990971728,8.7601,8.7678,8.7601,8.7678,1222618.1991
2014-04-29 15:40:00,22.93,22.93,22.87,22.89,1589213.5899263483,8.7678,8.7678,8.7448,8.7525,1589213.5899
2014-04-29 15:50:00,22.9,23.01,22.89,22.95,3348776.431456403,8.7563,8.7984,8.7525,8.7754,3348776.4315
2014-04-30 09:30:00,21.87,21.88,21.42,21.49,8053219.291993348,8.3625,8.3663,8.1904,8.2172,8053219.292
2014-04-30 09:40:00,21.48,21.89,21.47,21.7,5269660.251841293,8.2133,8.3701,8.2095,8.2975,5269660.2518
2014-04-30 09:50:00,21.69,21.79,21.58,21.6,3616535.994297933,8.2936,8.3319,8.2516,8.2592,3616535.9943
2014-04-30 10:00:00,21.6,21.64,21.56,21.59,2932050.368258494,8.2592,8.2745,8.2439,8.2554,2932050.3683
2014-04-30 10:10:00,21.58,21.61,21.53,21.55,2669992.872416251,8.2516,8.263,8.2325,8.2401,2669992.8724
2014-04-30 10:20:00,21.55,21.73,21.54,21.73,2789973.8655262534,8.2401,8.3089,8.2363,8.3089,2789973.8655
2014-04-30 10:30:00,21.73,21.77,21.7,21.76,2490852.9341886435,8.3089,8.3242,8.2975,8.3204,2490852.9342
2014-04-30 10:40:00,21.76,21.93,21.74,21.87,2391304.347826087,8.3204,8.3854,8.3128,8.3625,2391304.3478
2014-04-30 10:50:00,21.86,21.96,21.82,21.82,1627227.3699215967,8.3586,8.3969,8.3433,8.3433,1627227.3699
2014-04-30 11:00:00,21.82,21.84,21.75,21.8,1147778.5697315277,8.3433,8.351,8.3166,8.3357,1147778.5697
2014-04-30 11:10:00,21.8,21.81,21.72,21.8,1339272.986457591,8.3357,8.3395,8.3051,8.3357,1339272.9865
2014-04-30 11:20:00,21.8,21.84,21.79,21.83,896650.0356379187,8.3357,8.351,8.3319,8.3472,896650.0356
2014-04-30 11:30:00,21.82,21.84,21.8,21.83,1100023.758612497,8.3433,8.351,8.3357,8.3472,1100023.7586
2014-04-30 11:40:00,21.83,21.87,21.76,21.78,1227132.3354716084,8.3472,8.3625,8.3204,8.328,1227132.3355
2014-04-30 11:50:00,21.78,21.84,21.77,21.84,1058446.1867426943,8.328,8.351,8.3242,8.351,1058446.1867
2014-04-30 12:00:00,21.84,21.89,21.81,21.84,698028.0351627466,8.351,8.3701,8.3395,8.351,698028.0352
2014-04-30 12:10:00,21.85,21.92,21.84,21.88,1059634.1173675458,8.3548,8.3816,8.351,8.3663,1059634.1174
2014-04-30 12:20:00,21.88,21.92,21.87,21.9,629128.058921359,8.3663,8.3816,8.3625,8.3739,629128.0589
2014-04-30 12:30:00,21.9,21.9,21.87,21.89,718222.8557852221,8.3739,8.3739,8.3625,8.3701,718222.8558
2014-04-30 12:40:00,21.89,21.9,21.88,21.89,482062.2475647422,8.3701,8.3739,8.3663,8.3701,482062.2476
2014-04-30 12:50:00,21.9,21.9,21.88,21.9,681397.0064148254,8.3739,8.3739,8.3663,8.3739,681397.0064
2014-04-30 13:00:00,21.9,21.99,21.89,21.98,744832.501781896,8.3739,8.4083,8.3701,8.4045,744832.5018
2014-04-30 13:10:00,21.98,22.05,21.97,22.03,1480636.7308149205,8.4045,8.4313,8.4007,8.4236,1480636.7308
2014-04-30 13:20:00,22.03,22.06,22.0,22.03,1180090.2827274888,8.4236,8.4351,8.4122,8.4236,1180090.2827
2014-04-30 13:30:00,22.03,22.03,21.93,21.95,929436.9208838204,8.4236,8.4236,8.3854,8.393,929436.9209
2014-04-30 13:40:00,21.95,21.96,21.89,21.9,429318.1278213352,8.393,8.3969,8.3701,8.3739,429318.1278
2014-04-30 13:50:00,21.9,21.9,21.82,21.83,1198859.5866001423,8.3739,8.3739,8.3433,8.3472,1198859.5866
2014-04-30 14:00:00,21.83,21.98,21.81,21.92,986695.1770016633,8.3472,8.4045,8.3395,8.3816,986695.177
2014-04-30 14:10:00,21.92,21.92,21.85,21.88,1029935.851746258,8.3816,8.3816,8.3548,8.3663,1029935.8517
2014-04-30 14:20:00,21.88,21.88,21.83,21.83,685911.1427892611,8.3663,8.3663,8.3472,8.3472,685911.1428
2014-04-30 14:30:00,21.83,21.88,21.81,21.81,795438.3464005702,8.3472,8.3663,8.3395,8.3395,795438.3464
2014-04-30 14:40:00,21.81,21.87,21.81,21.87,656688.049417914,8.3395,8.3625,8.3395,8.3625,656688.0494
2014-04-30 14:50:00,21.87,21.9,21.82,21.82,609408.410548824,8.3625,8.3739,8.3433,8.3433,609408.4105
2014-04-30 15:00:00,21.82,21.85,21.81,21.83,628652.8866714184,8.3433,8.3548,8.3395,8.3472,628652.8867
2014-04-30 15:10:00,21.84,21.84,21.74,21.76,920646.2342599191,8.351,8.351,8.3128,8.3204,920646.2343
2014-04-30 15:20:00,21.76,21.77,21.7,21.7,1172725.1128534095,8.3204,8.3242,8.2975,8.2975,1172725.1129
2014-04-30 15:30:00,21.7,21.77,21.69,21.74,2125445.47398432,8.2975,8.3242,8.2936,8.3128,2125445.474
2014-04-30 15:40:00,21.74,21.83,21.74,21.74,2840342.124019957,8.3128,8.3472,8.3128,8.3128,2840342.124
2014-04-30 15:50:00,21.75,21.81,21.74,21.81,5258731.290092658,8.3166,8.3395,8.3128,8.3395,5258731.2901
2014-05-01 09:30:00,21.9,22.14,21.9,22.14,2008315.514373961,8.3739,8.4657,8.3739,8.4657,2008315.5144
2014-05-01 09:40:00,22.14,22.2,22.12,22.12,1203848.8952245188,8.4657,8.4886,8.4581,8.4581,1203848.8952
2014-05-01 09:50:00,22.13,22.13,22.06,22.09,1006177.239249228,8.4619,8.4619,8.4351,8.4466,1006177.2392
2014-05-01 10:00:00,22.09,22.1,22.03,22.05,1000712.7583749108,8.4466,8.4504,8.4236,8.4313,1000712.7584
2014-05-01 10:10:00,22.05,22.06,22.0,22.02,1222855.7852221432,8.4313,8.4351,8.4122,8.4198,1222855.7852
2014-05-01 10:20:00,22.01,22.09,21.97,22.03,562841.5300546448,8.416,8.4466,8.4007,8.4236,562841.5301
2014-05-01 10:30:00,22.03,22.09,22.01,22.02,509622.2380612972,8.4236,8.4466,8.416,8.4198,509622.2381
2014-05-01 10:40:00,22.02,22.1,22.02,22.07,460204.32406747446,8.4198,8.4504,8.4198,8.4389,460204.3241
2014-05-01 10:50:00,22.07,22.1,22.04,22.05,355428.8429555714,8.4389,8.4504,8.4275,8.4313,355428.843
2014-05-01 11:00:00,22.05,22.08,22.01,22.03,322879.54383464006,8.4313,8.4428,8.416,8.4236,322879.5438
2014-05-01 11:10:00,22.03,22.09,22.01,22.06,478736.041815158,8.4236,8.4466,8.416,8.4351,478736.0418
2014-05-01 11:20:00,22.06,22.07,22.04,22.06,462342.5991922072,8.4351,8.4389,8.4275,8.4351,462342.5992
2014-05-01 11:30:00,22.06,22.08,22.05,22.06,641720.123544785,8.4351,8.4428,8.4313,8.4351,641720.1235
2014-05-01 11:40:00,22.05,22.06,22.0,22.01,387978.1420765027,8.4313,8.4351,8.4122,8.416,387978.1421
2014-05-01 11:50:00,22.01,22.02,21.92,21.93,592064.623425992,8.416,8.4198,8.3816,8.3854,592064.6234
2014-05-01 12:00:00,21.93,21.97,21.92,21.97,378949.86932763126,8.3854,8.4007,8.3816,8.4007,378949.8693
2014-05-01 12:10:00,21.97,22.03,21.97,21.98,511047.7548111191,8.4007,8.4236,8.4007,8.4045,511047.7548
2014-05-01 12:20:00,21.98,22.0,21.97,21.97,401995.72344975057,8.4045,8.4122,8.4007,8.4007,401995.7234
2014-05-01 12:30:00,21.97,21.98,21.95,21.95,431931.57519600855,8.4007,8.4045,8.393,8.393,431931.5752
2014-05-01 12:40:00,21.95,21.97,21.92,21.97,373010.21620337374,8.393,8.4007,8.3816,8.4007,373010.2162
2014-05-01 12:50:00,21.97,22.0,21.93,21.94,502494.65431218816,8.4007,8.4122,8.3854,8.3892,502494.6543
2014-05-01 13:00:00,21.94,21.97,21.94,21.97,306961.27346162987,8.3892,8.4007,8.3892,8.4007,306961.2735
2014-05-01 13:10:00,21.97,21.97,21.93,21.94,490140.1758137325,8.4007,8.4007,8.3854,8.3892,490140.1758
2014-05-01 13:20:00,21.93,21.94,21.91,21.91,271323.3547160846,8.3854,8.3892,8.3778,8.3778,271323.3547
2014-05-01 13:30:00,21.91,21.92,21.87,21.9,1055119.98099311,8.3778,8.3816,8.3625,8.3739,1055119.981
2014-05-01 13:40:00,21.9,21.92,21.89,21.89,376336.4219529579,8.3739,8.3816,8.3701,8.3701,376336.422
2014-05-01 13:50:00,21.89,21.9,21.84,21.85,702304.585412212,8.3701,8.3739,8.351,8.3548,702304.5854
2014-05-01 14:00:00,21.85,21.88,21.84,21.88,774530.7674031836,8.3548,8.3663,8.351,8.3663,774530.7674
2014-05-01 14:10:00,21.88,21.9,21.87,21.89,444523.63981943455,8.3663,8.3739,8.3625,8.3701,444523.6398
2014-05-01 14:20:00,21.89,21.89,21.85,21.88,285103.3499643621,8.3701,8.3701,8.3548,8.3663,285103.35
2014-05-01 14:30:00,21.89,21.89,21.83,21.83,525065.3361843668,8.3701,8.3701,8.3472,8.3472,525065.3362
2014-05-01 14:40:00,21.83,21.85,21.8,21.82,583511.5229270611,8.3472,8.3548,8.3357,8.3433,583511.5229
2014-05-01 14:50:00,21.82,21.83,21.81,21.82,493228.7954383464,8.3433,8.3472,8.3395,8.3433,493228.7954
2014-05-01 15:00:00,21.82,21.82,21.8,21.8,468995.0106913757,8.3433,8.3433,8.3357,8.3357,468995.0107
2014-05-01 15:10:00,21.81,21.86,21.79,21.84,509384.6519363269,8.3395,8.3586,8.3319,8.351,509384.6519
2014-05-01 15:20:00,21.84,21.84,21.79,21.8,717985.2696602519,8.351,8.351,8.3319,8.3357,717985.2697
2014-05-01 15:30:00,21.8,21.82,21.79,21.79,659776.6690425279,8.3357,8.3433,8.3319,8.3319,659776.669
2014-05-01 15:40:00,21.79,21.82,21.75,21.77,1621050.1306723687,8.3319,8.3433,8.3166,8.3242,1621050.1307
2014-05-01 15:50:00,21.77,21.81,21.75,21.76,2996673.794250416,8.3242,8.3395,8.3166,8.3204,2996673.7943
2014-05-02 09:30:00,21.76,21.99,21.76,21.95,2985269.6602518414,8.3204,8.4083,8.3204,8.393,2985269.6603
2014-05-02 09:40:00,21.95,21.97,21.84,21.89,1428367.783321454,8.393,8.4007,8.351,8.3701,1428367.7833
2014-05-02 09:50:00,21.89,21.95,21.86,21.93,880731.7652649086,8.3701,8.393,8.3586,8.3854,880731.7653
2014-05-02 10:00:00,21.93,21.98,21.89,21.96,821097.6478973628,8.3854,8.4045,8.3701,8.3969,821097.6479
2014-05-02 10:10:00,21.95,21.99,21.93,21.97,700641.4825374199,8.393,8.4083,8.3854,8.4007,700641.4825
2014-05-02 10:20:00,21.97,22.0,21.94,21.99,740318.3654074603,8.4007,8.4122,8.3892,8.4083,740318.3654
2014-05-02 10:30:00,21.99,22.06,21.96,22.02,803041.1023996199,8.4083,8.4351,8.3969,8.4198,803041.1024
2014-05-02 10:40:00,22.02,22.06,21.98,21.99,1159895.4621050132,8.4198,8.4351,8.4045,8.4083,1159895.4621
2014-05-02 10:50:00,21.99,22.06,21.97,22.03,863863.1503920171,8.4083,8.4351,8.4007,8.4236,863863.1504
2014-05-02 11:00:00,22.03,22.11,22.01,22.04,703254.9299120931,8.4236,8.4542,8.416,8.4275,703254.9299
2014-05-02 11:10:00,22.03,22.06,22.02,22.04,413637.4435732953,8.4236,8.4351,8.4198,8.4275,413637.4436
2014-05-02 11:20:00,22.04,22.04,22.0,22.0,318840.57971014496,8.4275,8.4275,8.4122,8.4122,318840.5797
2014-05-02 11:30:00,22.0,22.07,22.0,22.05,643858.3986695177,8.4122,8.4389,8.4122,8.4313,643858.3987
2014-05-02 11:40:00,22.05,22.07,22.03,22.07,325968.163459254,8.4313,8.4389,8.4236,8.4389,325968.1635
2014-05-02 11:50:00,22.07,22.07,22.03,22.04,502494.65431218816,8.4389,8.4389,8.4236,8.4275,502494.6543
2014-05-02 12:00:00,22.04,22.05,22.02,22.02,266571.6322166785,8.4275,8.4313,8.4198,8.4198,266571.6322
2014-05-02 12:10:00,22.02,22.05,22.01,22.04,256355.4288429556,8.4198,8.4313,8.416,8.4275,256355.4288
2014-05-02 12:20:00,22.04,22.06,22.04,22.04,277500.5939653124,8.4275,8.4351,8.4275,8.4275,277500.594
2014-05-02 12:30:00,22.04,22.06,22.03,22.05,352577.8094559278,8.4275,8.4351,8.4236,8.4313,352577.8095
2014-05-02 12:40:00,22.06,22.06,22.03,22.04,273224.043715847,8.4351,8.4351,8.4236,8.4275,273224.0437
2014-05-02 12:50:00,22.04,22.05,22.03,22.04,277025.42171537183,8.4275,8.4313,8.4236,8.4275,277025.4217
2014-05-02 13:00:00,22.04,22.07,22.03,22.03,468995.0106913757,8.4275,8.4389,8.4236,8.4236,468995.0107
2014-05-02 13:10:00,22.03,22.04,22.02,22.03,268234.73509147065,8.4236,8.4275,8.4198,8.4236,268234.7351
2014-05-02 13:20:00,22.03,22.03,22.01,22.01,307911.6179615111,8.4236,8.4236,8.416,8.416,307911.618
2014-05-02 13:30:00,22.01,22.03,22.0,22.03,306248.5150867189,8.416,8.4236,8.4122,8.4236,306248.5151
2014-05-02 13:40:00,22.03,22.03,22.01,22.03,251841.29246851985,8.4236,8.4236,8.416,8.4236,251841.2925
2014-05-02 13:50:00,22.02,22.04,21.99,22.0,294131.6227132336,8.4198,8.4275,8.4083,8.4122,294131.6227
2014-05-02 14:00:00,22.0,22.0,21.94,21.94,427417.4388215728,8.4122,8.4122,8.3892,8.3892,427417.4388
2014-05-02 14:10:00,21.94,21.98,21.93,21.98,386077.4530767403,8.3892,8.4045,8.3854,8.4045,386077.4531
2014-05-02 14:20:00,21.98,22.0,21.97,21.98,260394.3929674507,8.4045,8.4122,8.4007,8.4045,260394.393
2014-05-02 14:30:00,21.98,22.03,21.98,22.02,287716.79733903543,8.4045,8.4236,8.4045,8.4198,287716.7973
2014-05-02 14:40:00,22.02,22.03,21.99,22.0,510334.99643620814,8.4198,8.4236,8.4083,8.4122,510334.9964
2014-05-02 14:50:00,21.99,22.04,21.99,22.02,596578.7598004277,8.4083,8.4275,8.4083,8.4198,596578.7598
2014-05-02 15:00:00,22.02,22.04,22.01,22.03,361843.6683297696,8.4198,8.4275,8.416,8.4236,361843.6683
2014-05-02 15:10:00,22.03,22.03,22.0,22.01,315514.3739605607,8.4236,8.4236,8.4122,8.416,315514.374
2014-05-02 15:20:00,22.01,22.01,21.98,21.99,546923.2596816346,8.416,8.416,8.4045,8.4083,546923.2597
2014-05-02 15:30:00,21.99,22.0,21.91,21.91,1051318.6029935852,8.4083,8.4122,8.3778,8.3778,1051318.603
2014-05-02 15:40:00,21.91,21.92,21.89,21.9,1165122.3568543596,8.3778,8.3816,8.3701,8.3739,1165122.3569
2014-05-02 15:50:00,21.9,21.92,21.89,21.89,2241149.9168448565,8.3739,8.3816,8.3701,8.3701,2241149.9168
2014-05-05 09:30:00,21.8,21.81,21.71,21.75,1064861.0121168925,8.3357,8.3395,8.3013,8.3166,1064861.0121
2014-05-05 09:40:00,21.74,21.81,21.74,21.78,839391.779520076,8.3128,8.3395,8.3128,8.328,839391.7795
2014-05-05 09:50:00,21.79,21.92,21.77,21.92,511047.7548111191,8.3319,8.3816,8.3242,8.3816,511047.7548
2014-05-05 10:00:00,21.93,21.94,21.87,21.89,527678.7835590402,8.3854,8.3892,8.3625,8.3701,527678.7836
2014-05-05 10:10:00,21.89,21.94,21.87,21.92,656688.049417914,8.3701,8.3892,8.3625,8.3816,656688.0494
2014-05-05 10:20:00,21.92,21.98,21.9,21.94,827987.6455215015,8.3816,8.4045,8.3739,8.3892,827987.6455
2014-05-05 10:30:00,21.94,21.97,21.92,21.94,408172.9626989784,8.3892,8.4007,8.3816,8.3892,408172.9627
2014-05-05 10:40:00,21.94,22.03,21.93,21.99,777144.214777857,8.3892,8.4236,8.3854,8.4083,777144.2148
2014-05-05 10:50:00,21.99,22.03,21.98,22.02,798289.3799002138,8.4083,8.4236,8.4045,8.4198,798289.3799
2014-05-05 11:00:00,22.02,22.02,21.91,21.95,877405.5595153243,8.4198,8.4198,8.3778,8.393,877405.5595
2014-05-05 11:10:00,21.95,21.96,21.88,21.93,885721.0738892849,8.393,8.3969,8.3663,8.3854,885721.0739
2014-05-05 11:20:00,21.93,21.97,21.93,21.97,583036.3506771205,8.3854,8.4007,8.3854,8.4007,583036.3507
2014-05-05 11:30:00,21.97,21.97,21.95,21.97,554288.429555714,8.4007,8.4007,8.393,8.4007,554288.4296
2014-05-05 11:40:00,21.97,21.98,21.95,21.95,635780.4704205275,8.4007,8.4045,8.393,8.393,635780.4704
2014-05-05 11:50:00,21.96,22.0,21.95,22.0,537182.2285578522,8.3969,8.4122,8.393,8.4122,537182.2286
2014-05-05 12:00:00,22.01,22.03,22.0,22.0,464243.2881919696,8.416,8.4236,8.4122,8.4122,464243.2882
2014-05-05 12:10:00,22.0,22.02,21.98,21.99,527441.1974340698,8.4122,8.4198,8.4045,8.4083,527441.1974
2014-05-05 12:20:00,21.98,21.99,21.97,21.98,434545.0225706819,8.4045,8.4083,8.4007,8.4045,434545.0226
2014-05-05 12:30:00,21.97,21.98,21.96,21.97,333333.3333333333,8.4007,8.4045,8.3969,8.4007,333333.3333
2014-05-05 12:40:00,21.97,21.97,21.93,21.96,470420.5274411974,8.4007,8.4007,8.3854,8.3969,470420.5274
2014-05-05 12:50:00,21.96,21.97,21.93,21.93,385602.28082679975,8.3969,8.4007,8.3854,8.3854,385602.2808
2014-05-05 13:00:00,21.93,21.95,21.92,21.94,288667.14183891664,8.3854,8.393,8.3816,8.3892,288667.1418
2014-05-05 13:10:00,21.94,21.94,21.9,21.92,403183.65407460206,8.3892,8.3892,8.3739,8.3816,403183.6541
2014-05-05 13:20:00,21.91,21.93,21.91,21.91,264908.52934188646,8.3778,8.3854,8.3778,8.3778,264908.5293
2014-05-05 13:30:00,21.91,21.95,21.89,21.89,501069.1375623664,8.3778,8.393,8.3701,8.3701,501069.1376
2014-05-05 13:40:00,21.89,21.91,21.88,21.91,363506.7712045616,8.3701,8.3778,8.3663,8.3778,363506.7712
2014-05-05 13:50:00,21.91,21.91,21.89,21.9,390829.1755761464,8.3778,8.3778,8.3701,8.3739,390829.1756
2014-05-05 14:00:00,21.9,21.91,21.89,21.9,452363.98194345454,8.3739,8.3778,8.3701,8.3739,452363.9819
2014-05-05 14:10:00,21.9,21.9,21.89,21.89,417676.4076977905,8.3739,8.3739,8.3701,8.3701,417676.4077
2014-05-05 14:20:00,21.89,21.92,21.88,21.88,339985.7448325018,8.3701,8.3816,8.3663,8.3663,339985.7448
2014-05-05 14:30:00,21.89,21.9,21.85,21.86,508909.4796863863,8.3701,8.3739,8.3548,8.3586,508909.4797
2014-05-05 14:40:00,21.87,21.95,21.86,21.94,455690.1876930387,8.3625,8.393,8.3586,8.3892,455690.1877
2014-05-05 14:50:00,21.95,21.95,21.9,21.9,615585.6497980518,8.393,8.393,8.3739,8.3739,615585.6498
2014-05-05 15:00:00,21.9,21.92,21.87,21.92,673556.6642908055,8.3739,8.3816,8.3625,8.3816,673556.6643
2014-05-05 15:10:00,21.93,21.94,21.9,21.92,714421.4777856973,8.3854,8.3892,8.3739,8.3816,714421.4778
2014-05-05 15:20:00,21.92,21.92,21.9,21.92,647422.1905440722,8.3816,8.3816,8.3739,8.3816,647422.1905
2014-05-05 15:30:00,21.92,21.92,21.9,21.91,615823.2359230221,8.3816,8.3816,8.3739,8.3778,615823.2359
2014-05-05 15:40:00,21.91,21.91,21.87,21.89,1107388.9284865763,8.3778,8.3778,8.3625,8.3701,1107388.9285
2014-05-05 15:50:00,21.88,21.9,21.87,21.89,1986695.1770016635,8.3663,8.3739,8.3625,8.3701,1986695.177
2014-05-06 09:30:00,21.81,21.92,21.72,21.78,1804704.205274412,8.3395,8.3816,8.3051,8.328,1804704.2053
2014-05-06 09:40:00,21.77,21.78,21.71,21.73,1746020.4324067477,8.3242,8.328,8.3013,8.3089,1746020.4324
2014-05-06 09:50:00,21.73,21.75,21.69,21.72,1075789.9738655265,8.3089,8.3166,8.2936,8.3051,1075789.9739
2014-05-06 10:00:00,21.72,21.72,21.68,21.69,1062722.7369921596,8.3051,8.3051,8.2898,8.2936,1062722.737
2014-05-06 10:10:00,21.69,21.72,21.68,21.7,883820.3848895225,8.2936,8.3051,8.2898,8.2975,883820.3849
2014-05-06 10:20:00,21.7,21.73,21.7,21.71,923497.2677595628,8.2975,8.3089,8.2975,8.3013,923497.2678
2014-05-06 10:30:00,21.71,21.76,21.71,21.75,1014017.5813732478,8.3013,8.3204,8.3013,8.3166,1014017.5814
2014-05-06 10:40:00,21.75,21.76,21.74,21.74,1303159.895462105,8.3166,8.3204,8.3128,8.3128,1303159.8955
2014-05-06 10:50:00,21.74,21.75,21.68,21.68,1154906.153480637,8.3128,8.3166,8.2898,8.2898,1154906.1535
2014-05-06 11:00:00,21.68,21.71,21.65,21.69,1131385.127108577,8.2898,8.3013,8.2783,8.2936,1131385.1271
2014-05-06 11:10:00,21.69,21.71,21.68,21.7,469470.1829413162,8.2936,8.3013,8.2898,8.2975,469470.1829
2014-05-06 11:20:00,21.7,21.71,21.67,21.68,419814.6828225232,8.2975,8.3013,8.286,8.2898,419814.6828
2014-05-06 11:30:00,21.68,21.73,21.67,21.73,609408.410548824,8.2898,8.3089,8.286,8.3089,609408.4105
2014-05-06 11:40:00,21.72,21.74,21.71,21.73,363031.59895462106,8.3051,8.3128,8.3013,8.3089,363031.599
2014-05-06 11:50:00,21.73,21.74,21.7,21.71,307911.6179615111,8.3089,8.3128,8.2975,8.3013,307911.618
2014-05-06 12:00:00,21.72,21.73,21.7,21.71,478973.6279401283,8.3051,8.3089,8.2975,8.3013,478973.6279
2014-05-06 12:10:00,21.71,21.71,21.68,21.68,380137.7999524828,8.3013,8.3013,8.2898,8.2898,380137.8
2014-05-06 12:20:00,21.68,21.69,21.63,21.65,651223.5685435971,8.2898,8.2936,8.2707,8.2783,651223.5685
2014-05-06 12:30:00,21.65,21.68,21.65,21.66,281539.5580898076,8.2783,8.2898,8.2783,8.2822,281539.5581
2014-05-06 12:40:00,21.66,21.67,21.66,21.67,190544.072226182,8.2822,8.286,8.2822,8.286,190544.0722
2014-05-06 12:50:00,21.66,21.68,21.66,21.67,258256.117842718,8.2822,8.2898,8.2822,8.286,258256.1178
2014-05-06 13:00:00,21.67,21.7,21.67,21.67,385127.1085768591,8.286,8.2975,8.286,8.286,385127.1086
2014-05-06 13:10:00,21.67,21.68,21.64,21.64,354953.6707056308,8.286,8.2898,8.2745,8.2745,354953.6707
2014-05-06 13:20:00,21.65,21.65,21.61,21.63,400095.0344499881,8.2783,8.2783,8.263,8.2707,400095.0344
2014-05-06 13:30:00,21.63,21.64,21.58,21.58,584699.4535519126,8.2707,8.2745,8.2516,8.2516,584699.4536
2014-05-06 13:40:00,21.58,21.58,21.53,21.58,949156.5692563554,8.2516,8.2516,8.2325,8.2516,949156.5693
2014-05-06 13:50:00,21.58,21.6,21.55,21.58,767403.1836540747,8.2516,8.2592,8.2401,8.2516,767403.1837
2014-05-06 14:00:00,21.58,21.58,21.55,21.58,443335.7091945831,8.2516,8.2516,8.2401,8.2516,443335.7092
2014-05-06 14:10:00,21.58,21.62,21.57,21.6,472321.21644095983,8.2516,8.2669,8.2477,8.2592,472321.2164
2014-05-06 14:20:00,21.6,21.6,21.58,21.58,438346.4005702067,8.2592,8.2592,8.2516,8.2516,438346.4006
2014-05-06 14:30:00,21.58,21.61,21.58,21.6,660489.4274174388,8.2516,8.263,8.2516,8.2592,660489.4274
2014-05-06 14:40:00,21.6,21.62,21.58,21.58,560465.6688049418,8.2592,8.2669,8.2516,8.2516,560465.6688
2014-05-06 14:50:00,21.58,21.6,21.57,21.57,487764.3145640295,8.2516,8.2592,8.2477,8.2477,487764.3146
2014-05-06 15:00:00,21.57,21.57,21.53,21.53,771917.3200285104,8.2477,8.2477,8.2325,8.2325,771917.32
2014-05-06 15:10:00,21.53,21.57,21.53,21.56,610833.9272986457,8.2325,8.2477,8.2325,8.2439,610833.9273
2014-05-06 15:20:00,21.56,21.58,21.53,21.53,732240.4371584699,8.2439,8.2516,8.2325,8.2325,732240.4372
2014-05-06 15:30:00,21.53,21.54,21.51,21.53,1137562.3663578047,8.2325,8.2363,8.2248,8.2325,1137562.3664
2014-05-06 15:40:00,21.53,21.53,21.48,21.49,1485150.867189356,8.2325,8.2325,8.2133,8.2172,1485150.8672
2014-05-06 15:50:00,21.49,21.49,21.42,21.44,3634830.1259206464,8.2172,8.2172,8.1904,8.198,3634830.1259
2014-05-07 09:30:00,21.41,21.48,21.31,21.34,1711570.4442860538,8.1866,8.2133,8.1483,8.1598,1711570.4443
2014-05-07 09:40:00,21.34,21.34,21.2,21.27,2108814.4452363984,8.1598,8.1598,8.1063,8.133,2108814.4452
2014-05-07 09:50:00,21.27,21.28,21.1,21.1,1613684.9607982894,8.133,8.1369,8.068,8.068,1613684.9608
2014-05-07 10:00:00,21.1,21.17,21.1,21.1,1867426.942266572,8.068,8.0948,8.068,8.068,1867426.9423
2014-05-07 10:10:00,21.1,21.12,20.95,21.12,5122832.026609646,8.068,8.0757,8.0107,8.0757,5122832.0266
2014-05-07 10:20:00,21.12,21.15,21.04,21.07,1429318.127821335,8.0757,8.0872,8.0451,8.0566,1429318.1278
2014-05-07 10:30:00,21.07,21.09,21.03,21.06,2588263.245426467,8.0566,8.0642,8.0413,8.0527,2588263.2454
2014-05-07 10:40:00,21.07,21.07,21.0,21.03,2552625.326680922,8.0566,8.0566,8.0298,8.0413,2552625.3267
2014-05-07 10:50:00,21.03,21.09,21.01,21.04,1306010.9289617487,8.0413,8.0642,8.0336,8.0451,1306010.929
2014-05-07 11:00:00,21.04,21.05,21.0,21.05,763364.2195295795,8.0451,8.0489,8.0298,8.0489,763364.2195
2014-05-07 11:10:00,21.05,21.1,21.03,21.09,1318602.993585175,8.0489,8.068,8.0413,8.0642,1318602.9936
2014-05-07 11:20:00,21.09,21.14,21.08,21.14,717034.9251603707,8.0642,8.0833,8.0604,8.0833,717034.9252
2014-05-07 11:30:00,21.14,21.2,21.12,21.19,841292.4685198384,8.0833,8.1063,8.0757,8.1024,841292.4685
2014-05-07 11:40:00,21.19,21.29,21.18,21.28,888096.935138988,8.1024,8.1407,8.0986,8.1369,888096.9351
2014-05-07 11:50:00,21.28,21.31,21.25,21.25,773818.0090282728,8.1369,8.1483,8.1254,8.1254,773818.009
2014-05-07 12:00:00,21.25,21.26,21.21,21.25,485863.62556426704,8.1254,8.1292,8.1101,8.1254,485863.6256
2014-05-07 12:10:00,21.26,21.29,21.25,21.29,421002.61344737466,8.1292,8.1407,8.1254,8.1407,421002.6134
2014-05-07 12:20:00,21.29,21.33,21.27,21.27,598479.4488001901,8.1407,8.156,8.133,8.133,598479.4488
2014-05-07 12:30:00,21.27,21.27,21.21,21.23,410073.6516987408,8.133,8.133,8.1101,8.1177,410073.6517
2014-05-07 12:40:00,21.23,21.25,21.19,21.21,367070.56307911617,8.1177,8.1254,8.1024,8.1101,367070.5631
2014-05-07 12:50:00,21.21,21.21,21.16,21.17,313613.6849607983,8.1101,8.1101,8.091,8.0948,313613.685
2014-05-07 13:00:00,21.17,21.18,21.11,21.12,626039.4392967451,8.0948,8.0986,8.0719,8.0757,626039.4393
2014-05-07 13:10:00,21.12,21.17,21.11,21.15,990258.9688762176,8.0757,8.0948,8.0719,8.0872,990258.9689
2014-05-07 13:20:00,21.15,21.15,21.12,21.12,619149.4416726063,8.0872,8.0872,8.0757,8.0757,619149.4417
2014-05-07 13:30:00,21.13,21.14,21.12,21.13,661677.3580422903,8.0795,8.0833,8.0757,8.0795,661677.358
2014-05-07 13:40:00,21.13,21.14,21.11,21.11,464243.2881919696,8.0795,8.0833,8.0719,8.0719,464243.2882
2014-05-07 13:50:00,21.11,21.11,21.07,21.08,611071.5134236161,8.0719,8.0719,8.0566,8.0604,611071.5134
2014-05-07 14:00:00,21.08,21.14,21.07,21.13,466619.1494416726,8.0604,8.0833,8.0566,8.0795,466619.1494
2014-05-07 14:10:00,21.13,21.17,21.11,21.16,353290.56783083867,8.0795,8.0948,8.0719,8.091,353290.5678
2014-05-07 14:20:00,21.16,21.17,21.14,21.17,428842.95557139465,8.091,8.0948,8.0833,8.0948,428842.9556
2014-05-07 14:30:00,21.17,21.21,21.17,21.2,478973.6279401283,8.0948,8.1101,8.0948,8.1063,478973.6279
2014-05-07 14:40:00,21.2,21.23,21.19,21.21,475885.0083155144,8.1063,8.1177,8.1024,8.1101,475885.0083
2014-05-07 14:50:00,21.21,21.23,21.19,21.23,418626.7521976717,8.1101,8.1177,8.1024,8.1177,418626.7522
2014-05-07 15:00:00,21.23,21.23,21.18,21.2,489902.5896887622,8.1177,8.1177,8.0986,8.1063,489902.5897
2014-05-07 15:10:00,21.2,21.22,21.19,21.21,522927.0610596341,8.1063,8.1139,8.1024,8.1101,522927.0611
2014-05-07 15:20:00,21.21,21.21,21.18,21.2,705393.2050368258,8.1101,8.1101,8.0986,8.1063,705393.205
2014-05-07 15:30:00,21.2,21.25,21.2,21.25,753385.6022808268,8.1063,8.1254,8.1063,8.1254,753385.6023
2014-05-07 15:40:00,21.25,21.29,21.25,21.26,1397719.173200285,8.1254,8.1407,8.1254,8.1292,1397719.1732
2014-05-07 15:50:00,21.26,21.3,21.25,21.28,2072226.181990972,8.1292,8.1445,8.1254,8.1369,2072226.182
2014-05-08 09:30:00,21.26,21.34,21.13,21.32,1466143.977191732,8.1292,8.1598,8.0795,8.1522,1466143.9772
2014-05-08 09:40:00,21.32,21.38,21.31,21.35,1220717.5100974103,8.1522,8.1751,8.1483,8.1636,1220717.5101
2014-05-08 09:50:00,21.36,21.39,21.34,21.39,807792.824899026,8.1675,8.1789,8.1598,8.1789,807792.8249
2014-05-08 10:00:00,21.39,21.43,21.38,21.39,648847.707293894,8.1789,8.1942,8.1751,8.1789,648847.7073
2014-05-08 10:10:00,21.39,21.44,21.39,21.44,903064.8610121168,8.1789,8.198,8.1789,8.198,903064.861
2014-05-08 10:20:00,21.44,21.47,21.43,21.43,564742.2190544072,8.198,8.2095,8.1942,8.1942,564742.2191
2014-05-08 10:30:00,21.43,21.44,21.4,21.42,436445.7115704443,8.1942,8.198,8.1827,8.1904,436445.7116
2014-05-08 10:40:00,21.42,21.45,21.4,21.44,491328.106438584,8.1904,8.2019,8.1827,8.198,491328.1064
2014-05-08 10:50:00,21.44,21.47,21.44,21.46,657400.8077928249,8.198,8.2095,8.198,8.2057,657400.8078
2014-05-08 11:00:00,21.46,21.55,21.45,21.53,649085.2934188644,8.2057,8.2401,8.2019,8.2325,649085.2934
2014-05-08 11:10:00,21.54,21.55,21.47,21.49,592777.3818009029,8.2363,8.2401,8.2095,8.2172,592777.3818
2014-05-08 11:20:00,21.49,21.5,21.41,21.48,768115.9420289855,8.2172,8.221,8.1866,8.2133,768115.942
2014-05-08 11:30:00,21.48,21.52,21.47,21.48,435495.3670705631,8.2133,8.2286,8.2095,8.2133,435495.3671
2014-05-08 11:40:00,21.48,21.48,21.46,21.47,392967.4507008791,8.2133,8.2133,8.2057,8.2095,392967.4507
2014-05-08 11:50:00,21.47,21.48,21.44,21.45,439771.9173200285,8.2095,8.2133,8.198,8.2019,439771.9173
2014-05-08 12:00:00,21.45,21.45,21.41,21.42,858161.0833927299,8.2019,8.2019,8.1866,8.1904,858161.0834
2014-05-08 12:10:00,21.42,21.44,21.42,21.43,308624.37633642193,8.1904,8.198,8.1904,8.1942,308624.3763
2014-05-08 12:20:00,21.43,21.46,21.42,21.42,302447.13708719413,8.1942,8.2057,8.1904,8.1904,302447.1371
2014-05-08 12:30:00,21.42,21.44,21.42,21.43,453551.912568306,8.1904,8.198,8.1904,8.1942,453551.9126
2014-05-08 12:40:00,21.43,21.43,21.4,21.41,294606.7949631741,8.1942,8.1942,8.1827,8.1866,294606.795
2014-05-08 12:50:00,21.41,21.41,21.36,21.38,535994.2979330007,8.1866,8.1866,8.1675,8.1751,535994.2979
2014-05-08 13:00:00,21.38,21.42,21.36,21.4,266809.21834164887,8.1751,8.1904,8.1675,8.1827,266809.2183
2014-05-08 13:10:00,21.4,21.4,21.36,21.37,313613.6849607983,8.1827,8.1827,8.1675,8.1713,313613.685
2014-05-08 13:20:00,21.37,21.37,21.33,21.34,389166.0727013543,8.1713,8.1713,8.156,8.1598,389166.0727
2014-05-08 13:30:00,21.34,21.37,21.34,21.37,295319.55333808507,8.1598,8.1713,8.1598,8.1713,295319.5533
2014-05-08 13:40:00,21.36,21.37,21.32,21.33,371347.1133285816,8.1675,8.1713,8.1522,8.156,371347.1133
2014-05-08 13:50:00,21.33,21.33,21.28,21.3,466143.977191732,8.156,8.156,8.1369,8.1445,466143.9772
2014-05-08 14:00:00,21.3,21.3,21.24,21.24,1149679.2587312902,8.1445,8.1445,8.1216,8.1216,1149679.2587
2014-05-08 14:10:00,21.24,21.24,21.19,21.19,728439.0591589451,8.1216,8.1216,8.1024,8.1024,728439.0592
2014-05-08 14:20:00,21.2,21.2,21.15,21.2,736992.159657876,8.1063,8.1063,8.0872,8.1063,736992.1597
2014-05-08 14:30:00,21.2,21.24,21.18,21.19,461867.4269422666,8.1063,8.1216,8.0986,8.1024,461867.4269
2014-05-08 14:40:00,21.19,21.2,21.11,21.12,637443.5732953196,8.1024,8.1063,8.0719,8.0757,637443.5733
2014-05-08 14:50:00,21.12,21.16,21.11,21.13,635780.4704205275,8.0757,8.091,8.0719,8.0795,635780.4704
2014-05-08 15:00:00,21.13,21.13,21.08,21.09,928486.5763839392,8.0795,8.0795,8.0604,8.0642,928486.5764
2014-05-08 15:10:00,21.1,21.12,21.07,21.1,759087.669280114,8.068,8.0757,8.0566,8.068,759087.6693
2014-05-08 15:20:00,21.1,21.15,21.1,21.12,628177.7144214778,8.068,8.0872,8.068,8.0757,628177.7144
2014-05-08 15:30:00,21.12,21.13,21.08,21.08,1181753.385602281,8.0757,8.0795,8.0604,8.0604,1181753.3856
2014-05-08 15:40:00,21.08,21.09,21.05,21.07,1058208.600617724,8.0604,8.0642,8.0489,8.0566,1058208.6006
2014-05-08 15:50:00,21.07,21.16,21.07,21.15,2686861.4872891423,8.0566,8.091,8.0566,8.0872,2686861.4873
2014-05-09 09:30:00,21.26,21.31,21.18,21.21,1832026.6096459967,8.1292,8.1483,8.0986,8.1101,1832026.6096
2014-05-09 09:40:00,21.22,21.28,21.19,21.27,1636968.401045379,8.1139,8.1369,8.1024,8.133,1636968.401
2014-05-09 09:50:00,21.26,21.31,21.24,21.25,1388690.9004514136,8.1292,8.1483,8.1216,8.1254,1388690.9005
2014-05-09 10:00:00,21.25,21.27,21.22,21.26,1426229.508196721,8.1254,8.133,8.1139,8.1292,1426229.5082
2014-05-09 10:10:00,21.26,21.36,21.26,21.33,1147065.811356617,8.1292,8.1675,8.1292,8.156,1147065.8114
2014-05-09 10:20:00,21.33,21.33,21.25,21.27,1324305.060584462,8.156,8.156,8.1254,8.133,1324305.0606
2014-05-09 10:30:00,21.27,21.29,21.25,21.28,912568.3060109288,8.133,8.1407,8.1254,8.1369,912568.306
2014-05-09 10:40:00,21.28,21.29,21.23,21.25,1002138.2751247328,8.1369,8.1407,8.1177,8.1254,1002138.2751
2014-05-09 10:50:00,21.24,21.26,21.22,21.24,715846.9945355192,8.1216,8.1292,8.1139,8.1216,715846.9945
2014-05-09 11:00:00,21.23,21.26,21.23,21.24,660964.5996673794,8.1177,8.1292,8.1177,8.1216,660964.5997
2014-05-09 11:10:00,21.24,21.28,21.23,21.27,742931.8127821336,8.1216,8.1369,8.1177,8.133,742931.8128
2014-05-09 11:20:00,21.27,21.28,21.23,21.27,750296.9826562129,8.133,8.1369,8.1177,8.133,750296.9827
2014-05-09 11:30:00,21.28,21.32,21.25,21.27,861724.8752672845,8.1369,8.1522,8.1254,8.133,861724.8753
2014-05-09 11:40:00,21.27,21.28,21.23,21.25,826086.9565217391,8.133,8.1369,8.1177,8.1254,826086.9565
2014-05-09 11:50:00,21.25,21.28,21.23,21.26,809693.5138987884,8.1254,8.1369,8.1177,8.1292,809693.5139
2014-05-09 12:00:00,21.26,21.31,21.26,21.31,500593.96531242575,8.1292,8.1483,8.1292,8.1483,500593.9653
2014-05-09 12:10:00,21.3,21.37,21.3,21.35,802090.7578997387,8.1445,8.1713,8.1445,8.1636,802090.7579
2014-05-09 12:20:00,21.35,21.37,21.33,21.36,581610.8339272987,8.1636,8.1713,8.156,8.1675,581610.8339
2014-05-09 12:30:00,21.36,21.4,21.36,21.4,862437.6336421953,8.1675,8.1827,8.1675,8.1827,862437.6336
2014-05-09 12:40:00,21.4,21.41,21.32,21.35,578522.2143026848,8.1827,8.1866,8.1522,8.1636,578522.2143
2014-05-09 12:50:00,21.36,21.36,21.31,21.33,474459.4915656926,8.1675,8.1675,8.1483,8.156,474459.4916
2014-05-09 13:00:00,21.34,21.37,21.33,21.34,410311.2378237111,8.1598,8.1713,8.156,8.1598,410311.2378
2014-05-09 13:10:00,21.34,21.36,21.32,21.33,359705.3932050368,8.1598,8.1675,8.1522,8.156,359705.3932
2014-05-09 13:20:00,21.32,21.34,21.3,21.34,307436.44571157044,8.1522,8.1598,8.1445,8.1598,307436.4457
2014-05-09 13:30:00,21.34,21.36,21.32,21.35,550724.6376811594,8.1598,8.1675,8.1522,8.1636,550724.6377
2014-05-09 13:40:00,21.36,21.36,21.29,21.3,492040.8648134949,8.1675,8.1675,8.1407,8.1445,492040.8648
2014-05-09 13:50:00,21.3,21.32,21.29,21.3,510334.99643620814,8.1445,8.1522,8.1407,8.1445,510334.9964
2014-05-09 14:00:00,21.3,21.33,21.29,21.31,372297.4578284628,8.1445,8.156,8.1407,8.1483,372297.4578
2014-05-09 14:10:00,21.31,21.34,21.25,21.26,397956.7593252554,8.1483,8.1598,8.1254,8.1292,397956.7593
2014-05-09 14:20:00,21.26,21.3,21.25,21.27,420052.2689474935,8.1292,8.1445,8.1254,8.133,420052.2689
2014-05-09 14:30:00,21.27,21.31,21.26,21.31,337134.7113328582,8.133,8.1483,8.1292,8.1483,337134.7113
2014-05-09 14:40:00,21.31,21.31,21.28,21.31,424091.2330719886,8.1483,8.1483,8.1369,8.1483,424091.2331
2014-05-09 14:50:00,21.31,21.35,21.3,21.32,521263.958184842,8.1483,8.1636,8.1445,8.1522,521263.9582
2014-05-09 15:00:00,21.33,21.35,21.32,21.33,558564.9798051794,8.156,8.1636,8.1522,8.156,558564.9798
2014-05-09 15:10:00,21.33,21.34,21.31,21.32,563079.1161796151,8.156,8.1598,8.1483,8.1522,563079.1162
2014-05-09 15:20:00,21.32,21.32,21.28,21.28,594440.484675695,8.1522,8.1522,8.1369,8.1369,594440.4847
2014-05-09 15:30:00,21.28,21.29,21.26,21.29,961273.4616298408,8.1369,8.1407,8.1292,8.1407,961273.4616
2014-05-09 15:40:00,21.28,21.3,21.28,21.29,1209313.3760988358,8.1369,8.1445,8.1369,8.1407,1209313.3761
2014-05-09 15:50:00,21.29,21.3,21.26,21.28,2105963.4117367547,8.1407,8.1445,8.1292,8.1369,2105963.4117
2014-05-12 09:30:00,21.43,21.44,21.38,21.39,1843905.915894512,8.1942,8.198,8.1751,8.1789,1843905.9159
2014-05-12 09:40:00,21.41,21.42,21.38,21.4,788785.9349014017,8.1866,8.1904,8.1751,8.1827,788785.9349
2014-05-12 09:50:00,21.41,21.42,21.38,21.41,627464.956046567,8.1866,8.1904,8.1751,8.1866,627464.956
2014-05-12 10:00:00,21.41,21.42,21.39,21.39,572107.3889284866,8.1866,8.1904,8.1789,8.1789,572107.3889
2014-05-12 10:10:00,21.39,21.44,21.37,21.44,714421.4777856973,8.1789,8.198,8.1713,8.198,714421.4778
2014-05-12 10:20:00,21.44,21.51,21.42,21.47,1280351.627464956,8.198,8.2248,8.1904,8.2095,1280351.6275
2014-05-12 10:30:00,21.47,21.49,21.44,21.48,945355.1912568306,8.2095,8.2172,8.198,8.2133,945355.1913
2014-05-12 10:40:00,21.48,21.53,21.48,21.52,410311.2378237111,8.2133,8.2325,8.2133,8.2286,410311.2378
2014-05-12 10:50:00,21.52,21.53,21.47,21.5,483487.76431456406,8.2286,8.2325,8.2095,8.221,483487.7643
2014-05-12 11:00:00,21.5,21.51,21.45,21.46,1049655.500118793,8.221,8.2248,8.2019,8.2057,1049655.5001
2014-05-12 11:10:00,21.47,21.47,21.43,21.43,1521739.1304347827,8.2095,8.2095,8.1942,8.1942,1521739.1304
2014-05-12 11:20:00,21.43,21.44,21.4,21.4,352577.8094559278,8.1942,8.198,8.1827,8.1827,352577.8095
2014-05-12 11:30:00,21.4,21.44,21.39,21.4,592539.7956759325,8.1827,8.198,8.1789,8.1827,592539.7957
2014-05-12 11:40:00,21.4,21.41,21.39,21.41,299596.1035875505,8.1827,8.1866,8.1789,8.1866,299596.1036
2014-05-12 11:50:00,21.41,21.42,21.39,21.39,462342.5991922072,8.1866,8.1904,8.1789,8.1789,462342.5992
2014-05-12 12:00:00,21.39,21.39,21.36,21.36,410548.8239486814,8.1789,8.1789,8.1675,8.1675,410548.8239
2014-05-12 12:10:00,21.36,21.39,21.36,21.36,427179.8526966025,8.1675,8.1789,8.1675,8.1675,427179.8527
2014-05-12 12:20:00,21.36,21.39,21.34,21.38,451651.2235685436,8.1675,8.1789,8.1598,8.1751,451651.2236
2014-05-12 12:30:00,21.38,21.42,21.36,21.39,736516.9874079354,8.1751,8.1904,8.1675,8.1789,736516.9874
2014-05-12 12:40:00,21.39,21.43,21.39,21.43,291755.76146353054,8.1789,8.1942,8.1789,8.1942,291755.7615
2014-05-12 12:50:00,21.43,21.45,21.43,21.44,638631.5039201711,8.1942,8.2019,8.1942,8.198,638631.5039
2014-05-12 13:00:00,21.43,21.44,21.41,21.44,239724.40009503445,8.1942,8.198,8.1866,8.198,239724.4001
2014-05-12 13:10:00,21.44,21.47,21.43,21.47,914231.4088857212,8.198,8.2095,8.1942,8.2095,914231.4089
2014-05-12 13:20:00,21.46,21.48,21.46,21.46,466619.1494416726,8.2057,8.2133,8.2057,8.2057,466619.1494
2014-05-12 13:30:00,21.46,21.48,21.46,21.48,460441.9101924448,8.2057,8.2133,8.2057,8.2133,460441.9102
2014-05-12 13:40:00,21.48,21.49,21.47,21.49,201473.0339748159,8.2133,8.2172,8.2095,8.2172,201473.034
2014-05-12 13:50:00,21.49,21.5,21.48,21.49,232359.2302209551,8.2172,8.221,8.2133,8.2172,232359.2302
2014-05-12 14:00:00,21.49,21.52,21.48,21.51,406509.8598241863,8.2172,8.2286,8.2133,8.2248,406509.8598
2014-05-12 14:10:00,21.51,21.52,21.5,21.51,422665.7163221668,8.2248,8.2286,8.221,8.2248,422665.7163
2014-05-12 14:20:00,21.51,21.53,21.51,21.52,374435.7329531955,8.2248,8.2325,8.2248,8.2286,374435.733
2014-05-12 14:30:00,21.52,21.54,21.52,21.54,272273.6992159658,8.2286,8.2363,8.2286,8.2363,272273.6992
2014-05-12 14:40:00,21.54,21.54,21.53,21.53,208600.6177239249,8.2363,8.2363,8.2325,8.2325,208600.6177
2014-05-12 14:50:00,21.53,21.57,21.52,21.55,517462.5801853172,8.2325,8.2477,8.2286,8.2401,517462.5802
2014-05-12 15:00:00,21.56,21.58,21.54,21.54,860061.7723924923,8.2439,8.2516,8.2363,8.2363,860061.7724
2014-05-12 15:10:00,21.54,21.55,21.53,21.55,379662.6277025422,8.2363,8.2401,8.2325,8.2401,379662.6277
2014-05-12 15:20:00,21.55,21.56,21.54,21.55,640532.1929199335,8.2401,8.2439,8.2363,8.2401,640532.1929
2014-05-12 15:30:00,21.55,21.6,21.55,21.59,1484438.108814445,8.2401,8.2592,8.2401,8.2554,1484438.1088
2014-05-12 15:40:00,21.59,21.63,21.58,21.59,1880969.351389879,8.2554,8.2707,8.2516,8.2554,1880969.3514
2014-05-12 15:50:00,21.59,21.63,21.59,21.61,1999287.2416250887,8.2554,8.2707,8.2554,8.263,1999287.2416
2014-05-13 09:30:00,21.65,21.68,21.58,21.65,1404371.5846994536,8.2783,8.2898,8.2516,8.2783,1404371.5847
2014-05-13 09:40:00,21.64,21.71,21.63,21.68,975766.2152530293,8.2745,8.3013,8.2707,8.2898,975766.2153
2014-05-13 09:50:00,21.68,21.68,21.62,21.64,652649.0852934188,8.2898,8.2898,8.2669,8.2745,652649.0853
2014-05-13 10:00:00,21.64,21.7,21.63,21.7,598954.6210501307,8.2745,8.2975,8.2707,8.2975,598954.6211
2014-05-13 10:10:00,21.69,21.69,21.66,21.68,623663.578047042,8.2936,8.2936,8.2822,8.2898,623663.578
2014-05-13 10:20:00,21.68,21.68,21.66,21.67,603943.929674507,8.2898,8.2898,8.2822,8.286,603943.9297
2014-05-13 10:30:00,21.67,21.7,21.66,21.68,437633.64219529583,8.286,8.2975,8.2822,8.2898,437633.6422
2014-05-13 10:40:00,21.68,21.69,21.66,21.67,429555.7139463056,8.2898,8.2936,8.2822,8.286,429555.7139
2014-05-13 10:50:00,21.67,21.69,21.67,21.68,455452.6015680685,8.286,8.2936,8.286,8.2898,455452.6016
2014-05-13 11:00:00,21.68,21.69,21.66,21.69,634354.9536707057,8.2898,8.2936,8.2822,8.2936,634354.9537
2014-05-13 11:10:00,21.7,21.71,21.68,21.69,1115229.2706105963,8.2975,8.3013,8.2898,8.2936,1115229.2706
2014-05-13 11:20:00,21.7,21.71,21.64,21.68,506771.2045616536,8.2975,8.3013,8.2745,8.2898,506771.2046
2014-05-13 11:30:00,21.68,21.69,21.63,21.64,501544.30981230695,8.2898,8.2936,8.2707,8.2745,501544.3098
2014-05-13 11:40:00,21.64,21.68,21.64,21.66,1162033.7372297458,8.2745,8.2898,8.2745,8.2822,1162033.7372
2014-05-13 11:50:00,21.66,21.68,21.64,21.65,404371.5846994536,8.2822,8.2898,8.2745,8.2783,404371.5847
2014-05-13 12:00:00,21.64,21.66,21.63,21.63,324067.47445949155,8.2745,8.2822,8.2707,8.2707,324067.4745
2014-05-13 12:10:00,21.63,21.64,21.6,21.63,476597.7666904253,8.2707,8.2745,8.2592,8.2707,476597.7667
2014-05-13 12:20:00,21.63,21.66,21.62,21.66,278213.3523402233,8.2707,8.2822,8.2669,8.2822,278213.3523
2014-05-13 12:30:00,21.66,21.67,21.62,21.66,259206.4623425992,8.2822,8.286,8.2669,8.2822,259206.4623
2014-05-13 12:40:00,21.66,21.68,21.66,21.66,485863.62556426704,8.2822,8.2898,8.2822,8.2822,485863.6256
2014-05-13 12:50:00,21.66,21.67,21.65,21.65,244000.9503444999,8.2822,8.286,8.2783,8.2783,244000.9503
2014-05-13 13:00:00,21.65,21.68,21.65,21.68,367308.1492040865,8.2783,8.2898,8.2783,8.2898,367308.1492
2014-05-13 13:10:00,21.67,21.68,21.66,21.67,197434.06985032075,8.286,8.2898,8.2822,8.286,197434.0699
2014-05-13 13:20:00,21.67,21.68,21.66,21.66,360655.737704918,8.286,8.2898,8.2822,8.2822,360655.7377
2014-05-13 13:30:00,21.66,21.67,21.65,21.66,284628.1777144215,8.2822,8.286,8.2783,8.2822,284628.1777
2014-05-13 13:40:00,21.66,21.68,21.66,21.67,651698.7407935377,8.2822,8.2898,8.2822,8.286,651698.7408
2014-05-13 13:50:00,21.66,21.7,21.66,21.7,601568.068424804,8.2822,8.2975,8.2822,8.2975,601568.0684
2014-05-13 14:00:00,21.7,21.73,21.68,21.73,373722.9745782847,8.2975,8.3089,8.2898,8.3089,373722.9746
2014-05-13 14:10:00,21.73,21.73,21.69,21.72,486576.383939178,8.3089,8.3089,8.2936,8.3051,486576.3839
2014-05-13 14:20:00,21.72,21.74,21.71,21.73,1211214.0650985984,8.3051,8.3128,8.3013,8.3089,1211214.0651
2014-05-13 14:30:00,21.73,21.76,21.73,21.75,658113.5661677358,8.3089,8.3204,8.3089,8.3166,658113.5662
2014-05-13 14:40:00,21.75,21.76,21.74,21.76,948206.2247564744,8.3166,8.3204,8.3128,8.3204,948206.2248
2014-05-13 14:50:00,21.76,21.79,21.74,21.79,912330.7198859588,8.3204,8.3319,8.3128,8.3319,912330.7199
2014-05-13 15:00:00,21.78,21.79,21.73,21.74,1016393.4426229508,8.328,8.3319,8.3089,8.3128,1016393.4426
2014-05-13 15:10:00,21.74,21.75,21.72,21.74,1258731.2900926587,8.3128,8.3166,8.3051,8.3128,1258731.2901
2014-05-13 15:20:00,21.74,21.76,21.73,21.75,1355428.8429555714,8.3128,8.3204,8.3089,8.3166,1355428.843
2014-05-13 15:30:00,21.75,21.77,21.74,21.76,1394630.5535756713,8.3166,8.3242,8.3128,8.3204,1394630.5536
2014-05-13 15:40:00,21.76,21.76,21.72,21.73,1377286.7664528391,8.3204,8.3204,8.3051,8.3089,1377286.7665
2014-05-13 15:50:00,21.73,21.74,21.71,21.71,1596103.5875504871,8.3089,8.3128,8.3013,8.3013,1596103.5876
2014-05-14 09:30:00,21.8,21.81,21.73,21.79,1408172.9626989784,8.3357,8.3395,8.3089,8.3319,1408172.9627
2014-05-14 09:40:00,21.79,21.9,21.76,21.82,1817058.683772868,8.3319,8.3739,8.3204,8.3433,1817058.6838
2014-05-14 09:50:00,21.82,21.88,21.8,21.84,608220.4799239725,8.3433,8.3663,8.3357,8.351,608220.4799
2014-05-14 10:00:00,21.84,21.87,21.8,21.8,547160.845806605,8.351,8.3625,8.3357,8.3357,547160.8458
2014-05-14 10:10:00,21.8,21.85,21.79,21.79,1005464.480874317,8.3357,8.3548,8.3319,8.3319,1005464.4809
2014-05-14 10:20:00,21.79,21.85,21.78,21.84,469232.59681634593,8.3319,8.3548,8.328,8.351,469232.5968
2014-05-14 10:30:00,21.84,21.85,21.78,21.82,1072226.1819909718,8.351,8.3548,8.328,8.3433,1072226.182
2014-05-14 10:40:00,21.82,21.89,21.78,21.87,528391.5419339511,8.3433,8.3701,8.328,8.3625,528391.5419
2014-05-14 10:50:00,21.87,21.9,21.87,21.87,847232.121644096,8.3625,8.3739,8.3625,8.3625,847232.1216
2014-05-14 11:00:00,21.87,21.91,21.87,21.91,805416.9636493229,8.3625,8.3778,8.3625,8.3778,805416.9636
2014-05-14 11:10:00,21.91,21.91,21.88,21.9,480874.31693989073,8.3778,8.3778,8.3663,8.3739,480874.3169
2014-05-14 11:20:00,21.9,21.91,21.87,21.89,573770.4918032787,8.3739,8.3778,8.3625,8.3701,573770.4918
2014-05-14 11:30:00,21.89,21.92,21.89,21.9,505583.2739368021,8.3701,8.3816,8.3701,8.3739,505583.2739
2014-05-14 11:40:00,21.9,21.91,21.89,21.89,315989.54621050134,8.3739,8.3778,8.3701,8.3701,315989.5462
2014-05-14 11:50:00,21.89,21.91,21.88,21.89,226181.99097172727,8.3701,8.3778,8.3663,8.3701,226181.991
2014-05-14 12:00:00,21.89,21.91,21.88,21.9,364694.7018294132,8.3701,8.3778,8.3663,8.3739,364694.7018
2014-05-14 12:10:00,21.9,21.9,21.86,21.87,936089.3323829888,8.3739,8.3739,8.3586,8.3625,936089.3324
2014-05-14 12:20:00,21.87,21.89,21.82,21.83,385602.28082679975,8.3625,8.3701,8.3433,8.3472,385602.2808
2014-05-14 12:30:00,21.82,21.84,21.8,21.82,226419.57709669755,8.3433,8.351,8.3357,8.3433,226419.5771
2014-05-14 12:40:00,21.82,21.85,21.82,21.84,270610.5963411737,8.3433,8.3548,8.3433,8.351,270610.5963
2014-05-14 12:50:00,21.84,21.85,21.82,21.84,337847.46970776905,8.351,8.3548,8.3433,8.351,337847.4697
2014-05-14 13:00:00,21.83,21.85,21.82,21.83,379425.0415775719,8.3472,8.3548,8.3433,8.3472,379425.0416
2014-05-14 13:10:00,21.83,21.84,21.8,21.84,548586.3625564267,8.3472,8.351,8.3357,8.351,548586.3626
2014-05-14 13:20:00,21.84,21.85,21.83,21.84,336659.5390829176,8.351,8.3548,8.3472,8.351,336659.5391
2014-05-14 13:30:00,21.83,21.84,21.82,21.83,1047517.2249940604,8.3472,8.351,8.3433,8.3472,1047517.225
2014-05-14 13:40:00,21.83,21.86,21.82,21.85,171062.00997861725,8.3472,8.3586,8.3433,8.3548,171062.01
2014-05-14 13:50:00,21.85,21.87,21.82,21.86,247089.5699691138,8.3548,8.3625,8.3433,8.3586,247089.57
2014-05-14 14:00:00,21.86,21.87,21.83,21.83,284865.76383939176,8.3586,8.3625,8.3472,8.3472,284865.7638
2014-05-14 14:10:00,21.83,21.85,21.82,21.85,281064.38583986694,8.3472,8.3548,8.3433,8.3548,281064.3858
2014-05-14 14:20:00,21.84,21.85,21.82,21.82,548823.948681397,8.351,8.3548,8.3433,8.3433,548823.9487
2014-05-14 14:30:00,21.82,21.83,21.79,21.83,670705.6307911618,8.3433,8.3472,8.3319,8.3472,670705.6308
2014-05-14 14:40:00,21.83,21.84,21.8,21.81,670943.2169161321,8.3472,8.351,8.3357,8.3395,670943.2169
2014-05-14 14:50:00,21.81,21.81,21.79,21.8,393680.20907579,8.3395,8.3395,8.3319,8.3357,393680.2091
2014-05-14 15:00:00,21.81,21.82,21.78,21.78,1020907.5789973866,8.3395,8.3433,8.328,8.328,1020907.579
2014-05-14 15:10:00,21.78,21.79,21.76,21.79,393680.20907579,8.328,8.3319,8.3204,8.3319,393680.2091
2014-05-14 15:20:00,21.79,21.79,21.77,21.79,437633.64219529583,8.3319,8.3319,8.3242,8.3319,437633.6422
2014-05-14 15:30:00,21.79,21.79,21.74,21.75,561178.4271798527,8.3319,8.3319,8.3128,8.3166,561178.4272
2014-05-14 15:40:00,21.76,21.77,21.75,21.77,691375.6236635781,8.3204,8.3242,8.3166,8.3242,691375.6237
2014-05-14 15:50:00,21.77,21.78,21.71,21.74,1239724.4000950344,8.3242,8.328,8.3013,8.3128,1239724.4001
2014-05-15 09:30:00,21.54,21.61,21.47,21.5,1755761.4635305298,8.2363,8.263,8.2095,8.221,1755761.4635
2014-05-15 09:40:00,21.5,21.55,21.47,21.47,1136374.4357329533,8.221,8.2401,8.2095,8.2095,1136374.4357
2014-05-15 09:50:00,21.47,21.52,21.4,21.52,1186505.108101687,8.2095,8.2286,8.1827,8.2286,1186505.1081
2014-05-15 10:00:00,21.52,21.52,21.33,21.36,1028272.748871466,8.2286,8.2286,8.156,8.1675,1028272.7489
2014-05-15 10:10:00,21.36,21.42,21.32,21.42,885721.0738892849,8.1675,8.1904,8.1522,8.1904,885721.0739
2014-05-15 10:20:00,21.42,21.47,21.4,21.45,1025659.3014967926,8.1904,8.2095,8.1827,8.2019,1025659.3015
2014-05-15 10:30:00,21.45,21.46,21.39,21.4,493703.967688287,8.2019,8.2057,8.1789,8.1827,493703.9677
2014-05-15 10:40:00,21.4,21.48,21.39,21.47,838916.6072701354,8.1827,8.2133,8.1789,8.2095,838916.6073
2014-05-15 10:50:00,21.47,21.49,21.42,21.46,476360.180565455,8.2095,8.2172,8.1904,8.2057,476360.1806
2014-05-15 11:00:00,21.46,21.5,21.45,21.48,783083.8679021145,8.2057,8.221,8.2019,8.2133,783083.8679
2014-05-15 11:10:00,21.48,21.5,21.46,21.47,877880.7317652649,8.2133,8.221,8.2057,8.2095,877880.7318
2014-05-15 11:20:00,21.47,21.51,21.46,21.47,701116.6547873605,8.2095,8.2248,8.2057,8.2095,701116.6548
2014-05-15 11:30:00,21.47,21.51,21.46,21.5,843193.1575196008,8.2095,8.2248,8.2057,8.221,843193.1575
2014-05-15 11:40:00,21.5,21.5,21.44,21.45,610596.3411736755,8.221,8.221,8.198,8.2019,610596.3412
2014-05-15 11:50:00,21.46,21.47,21.42,21.42,663815.6331670231,8.2057,8.2095,8.1904,8.1904,663815.6332
2014-05-15 12:00:00,21.42,21.47,21.41,21.46,281064.38583986694,8.1904,8.2095,8.1866,8.2057,281064.3858
2014-05-15 12:10:00,21.46,21.46,21.42,21.45,310525.0653361844,8.2057,8.2057,8.1904,8.2019,310525.0653
2014-05-15 12:20:00,21.46,21.46,21.42,21.46,348776.43145640293,8.2057,8.2057,8.1904,8.2057,348776.4315
2014-05-15 12:30:00,21.45,21.48,21.44,21.45,200285.1033499644,8.2019,8.2133,8.198,8.2019,200285.1033
2014-05-15 12:40:00,21.45,21.47,21.44,21.44,306961.27346162987,8.2019,8.2095,8.198,8.198,306961.2735
2014-05-15 12:50:00,21.44,21.5,21.44,21.47,161558.56497980517,8.198,8.221,8.198,8.2095,161558.565
2014-05-15 13:00:00,21.48,21.49,21.45,21.47,250178.18959372773,8.2133,8.2172,8.2019,8.2095,250178.1896
2014-05-15 13:10:00,21.47,21.49,21.46,21.48,258493.70396768829,8.2095,8.2172,8.2057,8.2133,258493.704
2014-05-15 13:20:00,21.49,21.5,21.47,21.47,112615.82323592305,8.2172,8.221,8.2095,8.2095,112615.8232
2014-05-15 13:30:00,21.47,21.49,21.45,21.45,263007.84034212405,8.2095,8.2172,8.2019,8.2019,263007.8403
2014-05-15 13:40:00,21.45,21.45,21.43,21.44,337609.8835827988,8.2019,8.2019,8.1942,8.198,337609.8836
2014-05-15 13:50:00,21.44,21.49,21.43,21.47,193157.5196008553,8.198,8.2172,8.1942,8.2095,193157.5196
2014-05-15 14:00:00,21.47,21.54,21.46,21.52,485626.0394392968,8.2095,8.2363,8.2057,8.2286,485626.0394
2014-05-15 14:10:00,21.52,21.55,21.52,21.55,619149.4416726063,8.2286,8.2401,8.2286,8.2401,619149.4417
2014-05-15 14:20:00,21.54,21.55,21.52,21.54,450700.8790686624,8.2363,8.2401,8.2286,8.2363,450700.8791
2014-05-15 14:30:00,21.54,21.56,21.52,21.55,628415.3005464481,8.2363,8.2439,8.2286,8.2401,628415.3005
2014-05-15 14:40:00,21.55,21.56,21.52,21.55,213352.34022333092,8.2401,8.2439,8.2286,8.2401,213352.3402
2014-05-15 14:50:00,21.55,21.63,21.54,21.61,1289379.9002138276,8.2401,8.2707,8.2363,8.263,1289379.9002
2014-05-15 15:00:00,21.62,21.64,21.6,21.63,1097885.4834877644,8.2669,8.2745,8.2592,8.2707,1097885.4835
2014-05-15 15:10:00,21.62,21.64,21.61,21.63,539082.9175576146,8.2669,8.2745,8.263,8.2707,539082.9176
2014-05-15 15:20:00,21.63,21.63,21.59,21.6,1058208.600617724,8.2707,8.2707,8.2554,8.2592,1058208.6006
2014-05-15 15:30:00,21.6,21.66,21.58,21.63,1070087.9068662392,8.2592,8.2822,8.2516,8.2707,1070087.9069
2014-05-15 15:40:00,21.63,21.65,21.6,21.61,703730.1021620338,8.2707,8.2783,8.2592,8.263,703730.1022
2014-05-15 15:50:00,21.61,21.63,21.59,21.62,1722261.8199097174,8.263,8.2707,8.2554,8.2669,1722261.8199
2014-05-16 09:30:00,21.74,21.81,21.61,21.61,2956046.5668804944,8.3128,8.3395,8.263,8.263,2956046.5669
2014-05-16 09:40:00,21.6,21.62,21.46,21.48,742931.8127821336,8.2592,8.2669,8.2057,8.2133,742931.8128
2014-05-16 09:50:00,21.48,21.61,21.46,21.59,1106200.9978617248,8.2133,8.263,8.2057,8.2554,1106200.9979
2014-05-16 10:00:00,21.59,21.77,21.56,21.68,4398431.931575196,8.2554,8.3242,8.2439,8.2898,4398431.9316
2014-05-16 10:10:00,21.68,21.84,21.66,21.8,2425516.7498218105,8.2898,8.351,8.2822,8.3357,2425516.7498
2014-05-16 10:20:00,21.8,21.95,21.8,21.93,2483725.3504395345,8.3357,8.393,8.3357,8.3854,2483725.3504
2014-05-16 10:30:00,21.92,21.96,21.87,21.92,1296507.4839629366,8.3816,8.3969,8.3625,8.3816,1296507.484
2014-05-16 10:40:00,21.92,21.97,21.84,21.95,1735329.0567830838,8.3816,8.4007,8.351,8.393,1735329.0568
2014-05-16 10:50:00,21.95,21.97,21.91,21.95,962698.9783796626,8.393,8.4007,8.3778,8.393,962698.9784
2014-05-16 11:00:00,21.95,21.97,21.93,21.95,1063910.6676170111,8.393,8.4007,8.3854,8.393,1063910.6676
2014-05-16 11:10:00,21.94,21.99,21.93,21.98,649085.2934188644,8.3892,8.4083,8.3854,8.4045,649085.2934
2014-05-16 11:20:00,21.98,22.08,21.96,22.03,1100261.3447374674,8.4045,8.4428,8.3969,8.4236,1100261.3447
2014-05-16 11:30:00,22.03,22.08,22.03,22.04,1049655.500118793,8.4236,8.4428,8.4236,8.4275,1049655.5001
2014-05-16 11:40:00,22.04,22.04,21.95,21.98,1122832.026609646,8.4275,8.4275,8.393,8.4045,1122832.0266
2014-05-16 11:50:00,21.97,22.05,21.97,22.04,568306.0109289618,8.4007,8.4313,8.4007,8.4275,568306.0109
2014-05-16 12:00:00,22.04,22.09,22.03,22.08,712995.9610358755,8.4275,8.4466,8.4236,8.4428,712995.961
2014-05-16 12:10:00,22.08,22.08,22.03,22.03,574245.6640532193,8.4428,8.4428,8.4236,8.4236,574245.6641
2014-05-16 12:20:00,22.03,22.07,22.0,22.01,373485.3884533143,8.4236,8.4389,8.4122,8.416,373485.3885
2014-05-16 12:30:00,22.01,22.06,22.0,22.03,563079.1161796151,8.416,8.4351,8.4122,8.4236,563079.1162
2014-05-16 12:40:00,22.03,22.03,21.95,21.97,614635.3052981707,8.4236,8.4236,8.393,8.4007,614635.3053
2014-05-16 12:50:00,21.97,21.98,21.92,21.92,496792.5873129009,8.4007,8.4045,8.3816,8.3816,496792.5873
2014-05-16 13:00:00,21.93,21.93,21.89,21.92,416488.4770729389,8.3854,8.3854,8.3701,8.3816,416488.4771
2014-05-16 13:10:00,21.92,21.93,21.9,21.92,219291.9933475885,8.3816,8.3854,8.3739,8.3816,219291.9933
2014-05-16 13:20:00,21.92,21.93,21.9,21.91,569731.5276787835,8.3816,8.3854,8.3739,8.3778,569731.5277
2014-05-16 13:30:00,21.91,21.92,21.89,21.9,402946.0679496318,8.3778,8.3816,8.3701,8.3739,402946.0679
2014-05-16 13:40:00,21.9,21.93,21.9,21.92,535281.5395580898,8.3739,8.3854,8.3739,8.3816,535281.5396
2014-05-16 13:50:00,21.92,21.92,21.86,21.87,994535.5191256832,8.3816,8.3816,8.3586,8.3625,994535.5191
2014-05-16 14:00:00,21.87,21.87,21.82,21.82,474459.4915656926,8.3625,8.3625,8.3433,8.3433,474459.4916
2014-05-16 14:10:00,21.83,21.87,21.79,21.84,396531.2425754336,8.3472,8.3625,8.3319,8.351,396531.2426
2014-05-16 14:20:00,21.84,21.84,21.8,21.81,314326.4433357092,8.351,8.351,8.3357,8.3395,314326.4433
2014-05-16 14:30:00,21.81,21.84,21.81,21.82,285340.9360893324,8.3395,8.351,8.3395,8.3433,285340.9361
2014-05-16 14:40:00,21.82,21.88,21.82,21.86,398431.931575196,8.3433,8.3663,8.3433,8.3586,398431.9316
2014-05-16 14:50:00,21.86,21.89,21.84,21.87,826799.71489665,8.3586,8.3701,8.351,8.3625,826799.7149
2014-05-16 15:00:00,21.87,21.89,21.85,21.88,696364.9322879544,8.3625,8.3701,8.3548,8.3663,696364.9323
2014-05-16 15:10:00,21.88,21.9,21.87,21.89,654787.3604181516,8.3663,8.3739,8.3625,8.3701,654787.3604
2014-05-16 15:20:00,21.89,21.9,21.87,21.9,438821.5728201473,8.3701,8.3739,8.3625,8.3739,438821.5728
2014-05-16 15:30:00,21.9,21.92,21.89,21.9,943692.0883820384,8.3739,8.3816,8.3701,8.3739,943692.0884
2014-05-16 15:40:00,21.9,21.9,21.87,21.88,1072226.1819909718,8.3739,8.3739,8.3625,8.3663,1072226.182
2014-05-16 15:50:00,21.88,21.88,21.83,21.87,2855310.0498930863,8.3663,8.3663,8.3472,8.3625,2855310.0499
2014-05-19 09:30:00,21.78,21.93,21.74,21.87,1089807.555238774,8.328,8.3854,8.3128,8.3625,1089807.5552
2014-05-19 09:40:00,21.86,21.87,21.82,21.84,958184.8420052268,8.3586,8.3625,8.3433,8.351,958184.842
2014-05-19 09:50:00,21.84,21.85,21.8,21.85,698028.0351627466,8.351,8.3548,8.3357,8.3548,698028.0352
2014-05-19 10:00:00,21.85,21.87,21.78,21.85,894511.7605131861,8.3548,8.3625,8.328,8.3548,894511.7605
2014-05-19 10:10:00,21.85,21.9,21.84,21.9,352577.8094559278,8.3548,8.3739,8.351,8.3739,352577.8095
2014-05-19 10:20:00,21.9,21.93,21.88,21.91,312188.16821097647,8.3739,8.3854,8.3663,8.3778,312188.1682
2014-05-19 10:30:00,21.91,21.93,21.88,21.88,342361.6060822048,8.3778,8.3854,8.3663,8.3663,342361.6061
2014-05-19 10:40:00,21.88,21.95,21.87,21.94,349251.6037063436,8.3663,8.393,8.3625,8.3892,349251.6037
2014-05-19 10:50:00,21.93,21.97,21.93,21.96,473033.9748158708,8.3854,8.4007,8.3854,8.3969,473033.9748
2014-05-19 11:00:00,21.95,22.01,21.95,22.01,549536.7070563079,8.393,8.416,8.393,8.416,549536.7071
2014-05-19 11:10:00,22.02,22.07,22.02,22.05,643383.2264195771,8.4198,8.4389,8.4198,8.4313,643383.2264
2014-05-19 11:20:00,22.06,22.08,22.05,22.06,582086.0061772392,8.4351,8.4428,8.4313,8.4351,582086.0062
2014-05-19 11:30:00,22.06,22.07,22.03,22.03,312425.7543359468,8.4351,8.4389,8.4236,8.4236,312425.7543
2014-05-19 11:40:00,22.03,22.04,22.01,22.01,364694.7018294132,8.4236,8.4275,8.416,8.416,364694.7018
2014-05-19 11:50:00,22.01,22.06,22.01,22.06,661202.1857923497,8.416,8.4351,8.416,8.4351,661202.1858
2014-05-19 12:00:00,22.06,22.06,22.03,22.06,480161.5585649798,8.4351,8.4351,8.4236,8.4351,480161.5586
2014-05-19 12:10:00,22.06,22.06,22.02,22.02,848420.0522689475,8.4351,8.4351,8.4198,8.4198,848420.0523
2014-05-19 12:20:00,22.03,22.04,22.02,22.03,193395.1057258256,8.4236,8.4275,8.4198,8.4236,193395.1057
2014-05-19 12:30:00,22.03,22.03,22.02,22.03,168923.73485388453,8.4236,8.4236,8.4198,8.4236,168923.7349
2014-05-19 12:40:00,22.03,22.03,21.97,21.98,252078.8785934901,8.4236,8.4236,8.4007,8.4045,252078.8786
2014-05-19 12:50:00,21.98,22.0,21.97,21.99,201235.4478498456,8.4045,8.4122,8.4007,8.4083,201235.4478
2014-05-19 13:00:00,21.99,22.01,21.98,22.0,108101.6868614873,8.4083,8.416,8.4045,8.4122,108101.6869
2014-05-19 13:10:00,22.0,22.03,22.0,22.0,261107.1513423616,8.4122,8.4236,8.4122,8.4122,261107.1513
2014-05-19 13:20:00,22.0,22.01,21.99,22.0,161083.39272986457,8.4122,8.416,8.4083,8.4122,161083.3927
2014-05-19 13:30:00,22.0,22.0,21.99,21.99,180327.868852459,8.4122,8.4122,8.4083,8.4083,180327.8689
2014-05-19 13:40:00,22.0,22.01,21.98,22.0,220955.0962223806,8.4122,8.416,8.4045,8.4122,220955.0962
2014-05-19 13:50:00,22.0,22.0,21.98,22.0,166072.7013542409,8.4122,8.4122,8.4045,8.4122,166072.7014
2014-05-19 14:00:00,22.0,22.02,21.99,21.99,143739.60560703254,8.4122,8.4198,8.4083,8.4083,143739.6056
2014-05-19 14:10:00,21.99,22.01,21.98,21.99,212639.5818484201,8.4083,8.416,8.4045,8.4083,212639.5818
2014-05-19 14:20:00,21.99,22.02,21.99,22.01,273461.6298408173,8.4083,8.4198,8.4083,8.416,273461.6298
2014-05-19 14:30:00,22.01,22.01,21.99,22.0,273699.2159657876,8.416,8.416,8.4083,8.4122,273699.216
2014-05-19 14:40:00,22.0,22.02,21.99,22.01,285816.108339273,8.4122,8.4198,8.4083,8.416,285816.1083
2014-05-19 14:50:00,22.01,22.02,21.99,22.01,278926.11071513424,8.416,8.4198,8.4083,8.416,278926.1107
2014-05-19 15:00:00,22.01,22.01,22.0,22.0,284390.5915894512,8.416,8.416,8.4122,8.4122,284390.5916
2014-05-19 15:10:00,22.0,22.01,21.98,22.0,401520.55119980994,8.4122,8.416,8.4045,8.4122,401520.5512
2014-05-19 15:20:00,21.99,22.0,21.99,22.0,262057.4958422428,8.4083,8.4122,8.4083,8.4122,262057.4958
2014-05-19 15:30:00,22.0,22.01,22.0,22.01,444998.8120693752,8.4122,8.416,8.4122,8.416,444998.8121
2014-05-19 15:40:00,22.01,22.04,22.0,22.01,896887.6217628891,8.416,8.4275,8.4122,8.416,896887.6218
2014-05-19 15:50:00,22.01,22.06,22.0,22.02,1471608.458066049,8.416,8.4351,8.4122,8.4198,1471608.4581
2014-05-20 09:30:00,21.97,21.97,21.86,21.9,852934.1886433832,8.4007,8.4007,8.3586,8.3739,852934.1886
2014-05-20 09:40:00,21.9,21.92,21.81,21.81,443810.8814445236,8.3739,8.3816,8.3395,8.3395,443810.8814
2014-05-20 09:50:00,21.81,21.86,21.76,21.84,517224.9940603469,8.3395,8.3586,8.3204,8.351,517224.9941
2014-05-20 10:00:00,21.84,21.84,21.77,21.79,354478.4984556902,8.351,8.351,8.3242,8.3319,354478.4985
2014-05-20 10:10:00,21.79,21.81,21.77,21.77,501544.30981230695,8.3319,8.3395,8.3242,8.3242,501544.3098
2014-05-20 10:20:00,21.77,21.8,21.74,21.75,396531.2425754336,8.3242,8.3357,8.3128,8.3166,396531.2426
2014-05-20 10:30:00,21.75,21.85,21.75,21.82,352577.8094559278,8.3166,8.3548,8.3166,8.3433,352577.8095
2014-05-20 10:40:00,21.82,21.89,21.81,21.89,202423.3784746971,8.3433,8.3701,8.3395,8.3701,202423.3785
2014-05-20 10:50:00,21.88,21.91,21.86,21.9,185792.34972677595,8.3663,8.3778,8.3586,8.3739,185792.3497
2014-05-20 11:00:00,21.9,21.91,21.88,21.9,221905.44072226185,8.3739,8.3778,8.3663,8.3739,221905.4407
2014-05-20 11:10:00,21.9,21.9,21.88,21.88,291993.3475885008,8.3739,8.3739,8.3663,8.3663,291993.3476
2014-05-20 11:20:00,21.89,21.92,21.88,21.91,261107.1513423616,8.3701,8.3816,8.3663,8.3778,261107.1513
2014-05-20 11:30:00,21.9,21.92,21.9,21.91,343074.3644571157,8.3739,8.3816,8.3739,8.3778,343074.3645
2014-05-20 11:40:00,21.92,21.97,21.91,21.96,469470.1829413162,8.3816,8.4007,8.3778,8.3969,469470.1829
2014-05-20 11:50:00,21.96,21.98,21.94,21.96,238061.2972202424,8.3969,8.4045,8.3892,8.3969,238061.2972
2014-05-20 12:00:00,21.96,21.97,21.88,21.9,217153.7182228558,8.3969,8.4007,8.3663,8.3739,217153.7182
2014-05-20 12:10:00,21.9,21.9,21.84,21.87,400095.0344499881,8.3739,8.3739,8.351,8.3625,400095.0344
2014-05-20 12:20:00,21.87,21.9,21.86,21.87,155143.73960560703,8.3625,8.3739,8.3586,8.3625,155143.7396
2014-05-20 12:30:00,21.87,21.87,21.84,21.84,145165.12235685435,8.3625,8.3625,8.351,8.351,145165.1224
2014-05-20 12:40:00,21.84,21.86,21.82,21.85,165597.5291043003,8.351,8.3586,8.3433,8.3548,165597.5291
2014-05-20 12:50:00,21.85,21.86,21.83,21.84,202660.96459966732,8.3548,8.3586,8.3472,8.351,202660.9646
2014-05-20 13:00:00,21.84,21.84,21.82,21.82,135899.2634830126,8.351,8.351,8.3433,8.3433,135899.2635
2014-05-20 13:10:00,21.82,21.83,21.76,21.77,213827.5124732716,8.3433,8.3472,8.3204,8.3242,213827.5125
2014-05-20 13:20:00,21.77,21.8,21.76,21.8,205036.8258493704,8.3242,8.3357,8.3204,8.3357,205036.8258
2014-05-20 13:30:00,21.8,21.82,21.78,21.78,130434.78260869563,8.3357,8.3433,8.328,8.328,130434.7826
2014-05-20 13:40:00,21.78,21.78,21.74,21.76,257543.35946780708,8.328,8.328,8.3128,8.3204,257543.3595
2014-05-20 13:50:00,21.76,21.77,21.74,21.74,164884.77072938942,8.3204,8.3242,8.3128,8.3128,164884.7707
2014-05-20 14:00:00,21.74,21.81,21.74,21.81,210501.30672368733,8.3128,8.3395,8.3128,8.3395,210501.3067
2014-05-20 14:10:00,21.81,21.84,21.8,21.84,342361.6060822048,8.3395,8.351,8.3357,8.351,342361.6061
2014-05-20 14:20:00,21.84,21.85,21.83,21.84,263720.5987170349,8.351,8.3548,8.3472,8.351,263720.5987
2014-05-20 14:30:00,21.84,21.85,21.82,21.84,459491.56569256354,8.351,8.3548,8.3433,8.351,459491.5657
2014-05-20 14:40:00,21.84,21.87,21.84,21.85,336897.12520788785,8.351,8.3625,8.351,8.3548,336897.1252
2014-05-20 14:50:00,21.85,21.86,21.83,21.85,258018.53171774768,8.3548,8.3586,8.3472,8.3548,258018.5317
2014-05-20 15:00:00,21.85,21.89,21.84,21.87,244000.9503444999,8.3548,8.3701,8.351,8.3625,244000.9503
2014-05-20 15:10:00,21.87,21.88,21.85,21.86,226419.57709669755,8.3625,8.3663,8.3548,8.3586,226419.5771
2014-05-20 15:20:00,21.86,21.87,21.84,21.86,273224.043715847,8.3586,8.3625,8.351,8.3586,273224.0437
2014-05-20 15:30:00,21.86,21.9,21.85,21.9,311000.237586125,8.3586,8.3739,8.3548,8.3739,311000.2376
2014-05-20 15:40:00,21.9,21.9,21.87,21.87,337372.2974578285,8.3739,8.3739,8.3625,8.3625,337372.2975
2014-05-20 15:50:00,21.87,21.88,21.84,21.87,1205036.8258493703,8.3625,8.3663,8.351,8.3625,1205036.8258
2014-05-21 09:30:00,21.39,21.53,21.17,21.42,5629128.05892136,8.1789,8.2325,8.0948,8.1904,5629128.0589
2014-05-21 09:40:00,21.4,21.57,21.39,21.53,2133523.4022333096,8.1827,8.2477,8.1789,8.2325,2133523.4022
2014-05-21 09:50:00,21.53,21.56,21.4,21.49,2422428.1301971967,8.2325,8.2439,8.1827,8.2172,2422428.1302
2014-05-21 10:00:00,21.48,21.59,21.44,21.58,2257068.1872178665,8.2133,8.2554,8.198,8.2516,2257068.1872
2014-05-21 10:10:00,21.58,21.71,21.54,21.7,2059634.1173675456,8.2516,8.3013,8.2363,8.2975,2059634.1174
2014-05-21 10:20:00,21.69,21.75,21.68,21.73,2364932.2879543835,8.2936,8.3166,8.2898,8.3089,2364932.288
2014-05-21 10:30:00,21.73,21.79,21.7,21.7,1111665.4787360418,8.3089,8.3319,8.2975,8.2975,1111665.4787
2014-05-21 10:40:00,21.71,21.79,21.68,21.74,763126.6334046092,8.3013,8.3319,8.2898,8.3128,763126.6334
2014-05-21 10:50:00,21.74,21.74,21.69,21.7,982893.7990021384,8.3128,8.3128,8.2936,8.2975,982893.799
2014-05-21 11:00:00,21.7,21.74,21.69,21.71,591589.4511760513,8.2975,8.3128,8.2936,8.3013,591589.4512
2014-05-21 11:10:00,21.71,21.75,21.7,21.72,550487.0515561891,8.3013,8.3166,8.2975,8.3051,550487.0516
2014-05-21 11:20:00,21.72,21.73,21.7,21.72,632454.2646709433,8.3051,8.3089,8.2975,8.3051,632454.2647
2014-05-21 11:30:00,21.72,21.82,21.71,21.79,616773.5804229033,8.3051,8.3433,8.3013,8.3319,616773.5804
2014-05-21 11:40:00,21.79,21.81,21.79,21.81,609170.8244238537,8.3319,8.3395,8.3319,8.3395,609170.8244
2014-05-21 11:50:00,21.8,21.8,21.75,21.76,415300.5464480874,8.3357,8.3357,8.3166,8.3204,415300.5464
2014-05-21 12:00:00,21.76,21.76,21.71,21.72,748158.7075314802,8.3204,8.3204,8.3013,8.3051,748158.7075
2014-05-21 12:10:00,21.73,21.75,21.72,21.75,325968.163459254,8.3089,8.3166,8.3051,8.3166,325968.1635
2014-05-21 12:20:00,21.75,21.78,21.74,21.76,423853.6469470183,8.3166,8.328,8.3128,8.3204,423853.6469
2014-05-21 12:30:00,21.76,21.79,21.76,21.76,310049.89308624377,8.3204,8.3319,8.3204,8.3204,310049.8931
2014-05-21 12:40:00,21.76,21.77,21.75,21.75,220717.5100974104,8.3204,8.3242,8.3166,8.3166,220717.5101
2014-05-21 12:50:00,21.75,21.77,21.75,21.75,241149.91684485623,8.3166,8.3242,8.3166,8.3166,241149.9168
2014-05-21 13:00:00,21.75,21.77,21.74,21.76,302447.13708719413,8.3166,8.3242,8.3128,8.3204,302447.1371
2014-05-21 13:10:00,21.77,21.79,21.76,21.77,204086.4813494892,8.3242,8.3319,8.3204,8.3242,204086.4813
2014-05-21 13:20:00,21.77,21.77,21.75,21.76,202660.96459966732,8.3242,8.3242,8.3166,8.3204,202660.9646
2014-05-21 13:30:00,21.76,21.78,21.75,21.78,205036.8258493704,8.3204,8.328,8.3166,8.328,205036.8258
2014-05-21 13:40:00,21.77,21.79,21.77,21.78,220479.92397244,8.3242,8.3319,8.3242,8.328,220479.924
2014-05-21 13:50:00,21.78,21.8,21.78,21.78,379900.21382751246,8.328,8.3357,8.328,8.328,379900.2138
2014-05-21 14:00:00,21.78,21.82,21.76,21.79,478736.041815158,8.328,8.3433,8.3204,8.3319,478736.0418
2014-05-21 14:10:00,21.79,21.79,21.76,21.78,340698.5032074127,8.3319,8.3319,8.3204,8.328,340698.5032
2014-05-21 14:20:00,21.77,21.8,21.76,21.79,474934.6638156332,8.3242,8.3357,8.3204,8.3319,474934.6638
2014-05-21 14:30:00,21.79,21.8,21.78,21.79,252316.46471846043,8.3319,8.3357,8.328,8.3319,252316.4647
2014-05-21 14:40:00,21.79,21.81,21.78,21.79,274411.9743406985,8.3319,8.3395,8.328,8.3319,274411.9743
2014-05-21 14:50:00,21.8,21.81,21.78,21.81,327631.2663340461,8.3357,8.3395,8.328,8.3395,327631.2663
2014-05-21 15:00:00,21.8,21.82,21.8,21.81,415300.5464480874,8.3357,8.3433,8.3357,8.3395,415300.5464
2014-05-21 15:10:00,21.81,21.83,21.81,21.81,479923.97244000953,8.3395,8.3472,8.3395,8.3395,479923.9724
2014-05-21 15:20:00,21.81,21.82,21.76,21.78,1130434.7826086958,8.3395,8.3433,8.3204,8.328,1130434.7826
2014-05-21 15:30:00,21.78,21.8,21.78,21.8,468282.2523164647,8.328,8.3357,8.328,8.3357,468282.2523
2014-05-21 15:40:00,21.79,21.81,21.79,21.81,799952.482775006,8.3319,8.3395,8.3319,8.3395,799952.4828
2014-05-21 15:50:00,21.81,21.84,21.81,21.83,1714896.650035638,8.3395,8.351,8.3395,8.3472,1714896.65
2014-05-22 09:30:00,21.88,21.91,21.68,21.68,1464005.7020669994,8.3663,8.3778,8.2898,8.2898,1464005.7021
2014-05-22 09:40:00,21.68,21.76,21.68,21.75,712283.2026609646,8.2898,8.3204,8.2898,8.3166,712283.2027
2014-05-22 09:50:00,21.75,21.77,21.71,21.74,761225.9444048468,8.3166,8.3242,8.3013,8.3128,761225.9444
2014-05-22 10:00:00,21.74,21.76,21.72,21.74,996673.7942504158,8.3128,8.3204,8.3051,8.3128,996673.7943
2014-05-22 10:10:00,21.74,21.75,21.74,21.74,720836.3031598955,8.3128,8.3166,8.3128,8.3128,720836.3032
2014-05-22 10:20:00,21.74,21.76,21.74,21.74,868614.8728914232,8.3128,8.3204,8.3128,8.3128,868614.8729
2014-05-22 10:30:00,21.74,21.75,21.71,21.74,680921.8341648848,8.3128,8.3166,8.3013,8.3128,680921.8342
2014-05-22 10:40:00,21.74,21.76,21.72,21.75,412449.5129484438,8.3128,8.3204,8.3051,8.3166,412449.5129
2014-05-22 10:50:00,21.76,21.76,21.74,21.75,322641.9577096698,8.3204,8.3204,8.3128,8.3166,322641.9577
2014-05-22 11:00:00,21.75,21.76,21.71,21.72,1093608.9332382989,8.3166,8.3204,8.3013,8.3051,1093608.9332
2014-05-22 11:10:00,21.72,21.74,21.7,21.72,937514.8491328108,8.3051,8.3128,8.2975,8.3051,937514.8491
2014-05-22 11:20:00,21.72,21.73,21.71,21.72,626039.4392967451,8.3051,8.3089,8.3013,8.3051,626039.4393
2014-05-22 11:30:00,21.72,21.73,21.71,21.72,634592.5397956759,8.3051,8.3089,8.3013,8.3051,634592.5398
2014-05-22 11:40:00,21.72,21.73,21.7,21.7,400570.20669992873,8.3051,8.3089,8.2975,8.2975,400570.2067
2014-05-22 11:50:00,21.7,21.71,21.69,21.69,468044.6661914944,8.2975,8.3013,8.2936,8.2936,468044.6662
2014-05-22 12:00:00,21.7,21.71,21.69,21.7,224518.8880969352,8.2975,8.3013,8.2936,8.2975,224518.8881
2014-05-22 12:10:00,21.7,21.7,21.69,21.7,425279.1636968401,8.2975,8.2975,8.2936,8.2975,425279.1637
2014-05-22 12:20:00,21.69,21.7,21.67,21.67,434545.0225706819,8.2936,8.2975,8.286,8.286,434545.0226
2014-05-22 12:30:00,21.67,21.68,21.62,21.63,603943.929674507,8.286,8.2898,8.2669,8.2707,603943.9297
2014-05-22 12:40:00,21.63,21.64,21.62,21.63,397481.5870753148,8.2707,8.2745,8.2669,8.2707,397481.5871
2014-05-22 12:50:00,21.63,21.66,21.63,21.63,741981.4682822523,8.2707,8.2822,8.2707,8.2707,741981.4683
2014-05-22 13:00:00,21.64,21.64,21.63,21.63,295319.55333808507,8.2745,8.2745,8.2707,8.2707,295319.5533
2014-05-22 13:10:00,21.63,21.63,21.63,21.63,368496.079828938,8.2707,8.2707,8.2707,8.2707,368496.0798
2014-05-22 13:20:00,21.63,21.65,21.61,21.64,739605.6070325493,8.2707,8.2783,8.263,8.2745,739605.607
2014-05-22 13:30:00,21.64,21.64,21.61,21.63,481111.903064861,8.2745,8.2745,8.263,8.2707,481111.9031
2014-05-22 13:40:00,21.62,21.64,21.62,21.63,428130.1971964837,8.2669,8.2745,8.2669,8.2707,428130.1972
2014-05-22 13:50:00,21.63,21.64,21.61,21.62,806604.8942741744,8.2707,8.2745,8.263,8.2669,806604.8943
2014-05-22 14:00:00,21.62,21.62,21.6,21.6,685911.1427892611,8.2669,8.2669,8.2592,8.2592,685911.1428
2014-05-22 14:10:00,21.6,21.6,21.58,21.6,627940.1282965075,8.2592,8.2592,8.2516,8.2592,627940.1283
2014-05-22 14:20:00,21.6,21.6,21.57,21.59,632929.4369208838,8.2592,8.2592,8.2477,8.2554,632929.4369
2014-05-22 14:30:00,21.59,21.59,21.57,21.58,678308.3867902114,8.2554,8.2554,8.2477,8.2516,678308.3868
2014-05-22 14:40:00,21.58,21.6,21.58,21.6,437158.4699453552,8.2516,8.2592,8.2516,8.2592,437158.4699
2014-05-22 14:50:00,21.6,21.6,21.59,21.6,759325.2554050843,8.2592,8.2592,8.2554,8.2592,759325.2554
2014-05-22 15:00:00,21.6,21.61,21.56,21.56,804704.205274412,8.2592,8.263,8.2439,8.2439,804704.2053
2014-05-22 15:10:00,21.56,21.59,21.55,21.59,688287.0040389642,8.2439,8.2554,8.2401,8.2554,688287.004
2014-05-22 15:20:00,21.59,21.6,21.58,21.59,406747.4459491566,8.2554,8.2592,8.2516,8.2554,406747.4459
2014-05-22 15:30:00,21.58,21.59,21.56,21.58,662865.2886671418,8.2516,8.2554,8.2439,8.2516,662865.2887
2014-05-22 15:40:00,21.58,21.67,21.58,21.67,1565692.5635542884,8.2516,8.286,8.2516,8.286,1565692.5636
2014-05-22 15:50:00,21.67,21.68,21.66,21.68,2129484.4381088144,8.286,8.2898,8.2822,8.2898,2129484.4381
2014-05-23 09:30:00,21.76,21.84,21.71,21.77,1602518.4129246853,8.3204,8.351,8.3013,8.3242,1602518.4129
2014-05-23 09:40:00,21.77,21.79,21.7,21.7,624138.7502969827,8.3242,8.3319,8.2975,8.2975,624138.7503
2014-05-23 09:50:00,21.7,21.77,21.68,21.75,405559.515324305,8.2975,8.3242,8.2898,8.3166,405559.5153
2014-05-23 10:00:00,21.76,21.81,21.75,21.77,363981.9434545023,8.3204,8.3395,8.3166,8.3242,363981.9435
2014-05-23 10:10:00,21.78,21.8,21.74,21.74,430030.8861962461,8.328,8.3357,8.3128,8.3128,430030.8862
2014-05-23 10:20:00,21.74,21.74,21.7,21.73,316702.3045854122,8.3128,8.3128,8.2975,8.3089,316702.3046
2014-05-23 10:30:00,21.73,21.75,21.73,21.74,350914.7065811357,8.3089,8.3166,8.3089,8.3128,350914.7066
2014-05-23 10:40:00,21.74,21.75,21.73,21.73,537657.4008077928,8.3128,8.3166,8.3089,8.3089,537657.4008
2014-05-23 10:50:00,21.73,21.74,21.71,21.73,229033.02447137088,8.3089,8.3128,8.3013,8.3089,229033.0245
2014-05-23 11:00:00,21.73,21.74,21.7,21.7,324542.6467094322,8.3089,8.3128,8.2975,8.2975,324542.6467
2014-05-23 11:10:00,21.7,21.75,21.7,21.75,413162.27132335474,8.2975,8.3166,8.2975,8.3166,413162.2713
2014-05-23 11:20:00,21.74,21.77,21.73,21.76,230696.12734616292,8.3128,8.3242,8.3089,8.3204,230696.1273
2014-05-23 11:30:00,21.77,21.8,21.77,21.79,202423.3784746971,8.3242,8.3357,8.3242,8.3319,202423.3785
2014-05-23 11:40:00,21.79,21.8,21.78,21.8,178427.1798526966,8.3319,8.3357,8.328,8.3357,178427.1799
2014-05-23 11:50:00,21.79,21.8,21.78,21.79,183416.4884770729,8.3319,8.3357,8.328,8.3319,183416.4885
2014-05-23 12:00:00,21.79,21.79,21.77,21.77,188168.21097647896,8.3319,8.3319,8.3242,8.3242,188168.211
2014-05-23 12:10:00,21.77,21.79,21.77,21.79,174625.80185317178,8.3242,8.3319,8.3242,8.3319,174625.8019
2014-05-23 12:20:00,21.79,21.79,21.78,21.79,134948.9189831314,8.3319,8.3319,8.328,8.3319,134948.919
2014-05-23 12:30:00,21.79,21.8,21.78,21.78,160845.8066048943,8.3319,8.3357,8.328,8.328,160845.8066
2014-05-23 12:40:00,21.79,21.84,21.78,21.84,402470.8956996912,8.3319,8.351,8.328,8.351,402470.8957
2014-05-23 12:50:00,21.84,21.85,21.84,21.84,145877.88073176527,8.351,8.3548,8.351,8.351,145877.8807
2014-05-23 13:00:00,21.84,21.86,21.84,21.86,131385.12710857685,8.351,8.3586,8.351,8.3586,131385.1271
2014-05-23 13:10:00,21.86,21.86,21.82,21.84,151104.7754811119,8.3586,8.3586,8.3433,8.351,151104.7755
2014-05-23 13:20:00,21.84,21.85,21.83,21.85,112615.82323592305,8.351,8.3548,8.3472,8.3548,112615.8232
2014-05-23 13:30:00,21.85,21.87,21.84,21.85,211926.8234735092,8.3548,8.3625,8.351,8.3548,211926.8235
2014-05-23 13:40:00,21.85,21.85,21.82,21.83,326443.3357091946,8.3548,8.3548,8.3433,8.3472,326443.3357
2014-05-23 13:50:00,21.82,21.83,21.82,21.82,113090.99548586363,8.3433,8.3472,8.3433,8.3433,113090.9955
2014-05-23 14:00:00,21.82,21.82,21.82,21.82,139938.22760750772,8.3433,8.3433,8.3433,8.3433,139938.2276
2014-05-23 14:10:00,21.82,21.84,21.82,21.84,173437.87122832026,8.3433,8.351,8.3433,8.351,173437.8712
2014-05-23 14:20:00,21.84,21.87,21.83,21.87,253266.8092183417,8.351,8.3625,8.3472,8.3625,253266.8092
2014-05-23 14:30:00,21.87,21.88,21.86,21.87,482537.41981468286,8.3625,8.3663,8.3586,8.3625,482537.4198
2014-05-23 14:40:00,21.87,21.88,21.86,21.88,489665.0035637919,8.3625,8.3663,8.3586,8.3663,489665.0036
2014-05-23 14:50:00,21.88,21.88,21.87,21.88,187217.86647659776,8.3663,8.3663,8.3625,8.3663,187217.8665
2014-05-23 15:00:00,21.88,21.89,21.88,21.89,241387.50296982657,8.3663,8.3701,8.3663,8.3701,241387.503
2014-05-23 15:10:00,21.89,21.9,21.88,21.89,358517.4625801853,8.3701,8.3739,8.3663,8.3701,358517.4626
2014-05-23 15:20:00,21.89,21.9,21.87,21.9,232121.6440959848,8.3701,8.3739,8.3625,8.3739,232121.6441
2014-05-23 15:30:00,21.9,21.9,21.89,21.9,313851.2710857686,8.3739,8.3739,8.3701,8.3739,313851.2711
2014-05-23 15:40:00,21.9,21.9,21.88,21.89,735091.4706581136,8.3739,8.3739,8.3663,8.3701,735091.4707
2014-05-23 15:50:00,21.89,21.9,21.88,21.9,1257305.7733428369,8.3701,8.3739,8.3663,8.3739,1257305.7733
2014-05-27 09:30:00,22.02,22.02,21.92,21.95,797101.4492753623,8.4198,8.4198,8.3816,8.393,797101.4493
2014-05-27 09:40:00,21.95,22.01,21.95,22.0,499168.448562604,8.393,8.416,8.393,8.4122,499168.4486
2014-05-27 09:50:00,22.0,22.0,21.94,21.96,849845.5690187693,8.4122,8.4122,8.3892,8.3969,849845.569
2014-05-27 10:00:00,21.97,21.99,21.96,21.98,439771.9173200285,8.4007,8.4083,8.3969,8.4045,439771.9173
2014-05-27 10:10:00,21.98,22.02,21.96,22.0,598241.8626752198,8.4045,8.4198,8.3969,8.4122,598241.8627
2014-05-27 10:20:00,22.0,22.0,21.95,21.98,505820.8600617724,8.4122,8.4122,8.393,8.4045,505820.8601
2014-05-27 10:30:00,21.98,22.0,21.95,21.96,295319.55333808507,8.4045,8.4122,8.393,8.3969,295319.5533
2014-05-27 10:40:00,21.96,21.99,21.93,21.96,789736.279401283,8.3969,8.4083,8.3854,8.3969,789736.2794
2014-05-27 10:50:00,21.95,21.96,21.93,21.95,233309.5747208363,8.393,8.3969,8.3854,8.393,233309.5747
2014-05-27 11:00:00,21.95,21.97,21.94,21.96,338085.0558327394,8.393,8.4007,8.3892,8.3969,338085.0558
2014-05-27 11:10:00,21.96,21.98,21.94,21.95,470420.5274411974,8.3969,8.4045,8.3892,8.393,470420.5274
2014-05-27 11:20:00,21.95,21.95,21.9,21.93,528866.7141838917,8.393,8.393,8.3739,8.3854,528866.7142
2014-05-27 11:30:00,21.93,21.96,21.91,21.95,349014.0175813733,8.3854,8.3969,8.3778,8.393,349014.0176
2014-05-27 11:40:00,21.95,21.96,21.9,21.94,532430.5060584462,8.393,8.3969,8.3739,8.3892,532430.5061
2014-05-27 11:50:00,21.94,21.94,21.92,21.92,236873.36659539083,8.3892,8.3892,8.3816,8.3816,236873.3666
2014-05-27 12:00:00,21.92,21.92,21.91,21.92,229508.19672131148,8.3816,8.3816,8.3778,8.3816,229508.1967
2014-05-27 12:10:00,21.92,21.94,21.92,21.92,332145.4027084818,8.3816,8.3892,8.3816,8.3816,332145.4027
2014-05-27 12:20:00,21.92,21.92,21.89,21.91,329769.54145877884,8.3816,8.3816,8.3701,8.3778,329769.5415
2014-05-27 12:30:00,21.91,21.94,21.91,21.94,242813.0197196484,8.3778,8.3892,8.3778,8.3892,242813.0197
2014-05-27 12:40:00,21.94,21.95,21.92,21.95,349489.18983131385,8.3892,8.393,8.3816,8.393,349489.1898
2014-05-27 12:50:00,21.95,21.95,21.92,21.93,284153.0054644809,8.393,8.393,8.3816,8.3854,284153.0055
2014-05-27 13:00:00,21.93,21.93,21.9,21.9,230933.7134711333,8.3854,8.3854,8.3739,8.3739,230933.7135
2014-05-27 13:10:00,21.9,21.9,21.88,21.88,220004.7517224994,8.3739,8.3739,8.3663,8.3663,220004.7517
2014-05-27 13:20:00,21.89,21.89,21.85,21.86,468757.42456640536,8.3701,8.3701,8.3548,8.3586,468757.4246
2014-05-27 13:30:00,21.86,21.86,21.84,21.84,389641.24495129485,8.3586,8.3586,8.351,8.351,389641.245
2014-05-27 13:40:00,21.84,21.84,21.82,21.84,349489.18983131385,8.351,8.351,8.3433,8.351,349489.1898
2014-05-27 13:50:00,21.83,21.84,21.81,21.81,405084.3430743645,8.3472,8.351,8.3395,8.3395,405084.3431
2014-05-27 14:00:00,21.82,21.84,21.79,21.84,838203.8488952245,8.3433,8.351,8.3319,8.351,838203.8489
2014-05-27 14:10:00,21.84,21.84,21.8,21.82,383464.005702067,8.351,8.351,8.3357,8.3433,383464.0057
2014-05-27 14:20:00,21.82,21.83,21.81,21.82,314801.6155856498,8.3433,8.3472,8.3395,8.3433,314801.6156
2014-05-27 14:30:00,21.82,21.82,21.79,21.79,911380.3753860774,8.3433,8.3433,8.3319,8.3319,911380.3754
2014-05-27 14:40:00,21.79,21.8,21.77,21.79,504632.9294369209,8.3319,8.3357,8.3242,8.3319,504632.9294
2014-05-27 14:50:00,21.79,21.82,21.79,21.8,332145.4027084818,8.3319,8.3433,8.3319,8.3357,332145.4027
2014-05-27 15:00:00,21.8,21.8,21.79,21.79,492991.2093133761,8.3357,8.3357,8.3319,8.3319,492991.2093
2014-05-27 15:10:00,21.8,21.8,21.79,21.79,440484.67569493945,8.3357,8.3357,8.3319,8.3319,440484.6757
2014-05-27 15:20:00,21.79,21.79,21.77,21.79,667379.4250415775,8.3319,8.3319,8.3242,8.3319,667379.425
2014-05-27 15:30:00,21.78,21.79,21.76,21.77,1009503.444998812,8.328,8.3319,8.3204,8.3242,1009503.445
2014-05-27 15:40:00,21.77,21.78,21.77,21.77,1471846.0441910194,8.3242,8.328,8.3242,8.3242,1471846.0442
2014-05-27 15:50:00,21.77,21.79,21.76,21.79,2494179.139938228,8.3242,8.3319,8.3204,8.3319,2494179.1399
2014-05-28 09:30:00,21.78,21.8,21.52,21.52,1872891.4231408888,8.328,8.3357,8.2286,8.2286,1872891.4231
2014-05-28 09:40:00,21.52,21.54,21.47,21.47,1143739.6056070323,8.2286,8.2363,8.2095,8.2095,1143739.6056
2014-05-28 09:50:00,21.47,21.48,21.41,21.42,1140413.3998574484,8.2095,8.2133,8.1866,8.1904,1140413.3999
2014-05-28 10:00:00,21.42,21.43,21.38,21.38,1619862.2000475172,8.1904,8.1942,8.1751,8.1751,1619862.2
2014-05-28 10:10:00,21.39,21.44,21.36,21.42,1710144.927536232,8.1789,8.198,8.1675,8.1904,1710144.9275
2014-05-28 10:20:00,21.42,21.46,21.41,21.42,660727.0135424092,8.1904,8.2057,8.1866,8.1904,660727.0135
2014-05-28 10:30:00,21.42,21.43,21.35,21.35,6003801.377999525,8.1904,8.1942,8.1636,8.1636,6003801.378
2014-05-28 10:40:00,21.35,21.38,21.32,21.37,679971.4896650036,8.1636,8.1751,8.1522,8.1713,679971.4897
2014-05-28 10:50:00,21.38,21.4,21.35,21.39,459729.1518175339,8.1751,8.1827,8.1636,8.1789,459729.1518
2014-05-28 11:00:00,21.39,21.41,21.39,21.4,636255.6426704681,8.1789,8.1866,8.1789,8.1827,636255.6427
2014-05-28 11:10:00,21.4,21.4,21.35,21.36,691375.6236635781,8.1827,8.1827,8.1636,8.1675,691375.6237
2014-05-28 11:20:00,21.36,21.37,21.33,21.33,397956.7593252554,8.1675,8.1713,8.156,8.156,397956.7593
2014-05-28 11:30:00,21.33,21.41,21.33,21.4,787122.8320266097,8.156,8.1866,8.156,8.1827,787122.832
2014-05-28 11:40:00,21.4,21.4,21.36,21.36,381563.3167023046,8.1827,8.1827,8.1675,8.1675,381563.3167
2014-05-28 11:50:00,21.36,21.39,21.35,21.35,1814445.2363981945,8.1675,8.1789,8.1636,8.1636,1814445.2364
2014-05-28 12:00:00,21.35,21.36,21.33,21.34,516037.06343549537,8.1636,8.1675,8.156,8.1598,516037.0634
2014-05-28 12:10:00,21.34,21.35,21.33,21.34,357329.53195533383,8.1598,8.1636,8.156,8.1598,357329.532
2014-05-28 12:20:00,21.33,21.34,21.29,21.31,561178.4271798527,8.156,8.1598,8.1407,8.1483,561178.4272
2014-05-28 12:30:00,21.31,21.31,21.28,21.28,632454.2646709433,8.1483,8.1483,8.1369,8.1369,632454.2647
2014-05-28 12:40:00,21.28,21.28,21.26,21.28,778569.7315276788,8.1369,8.1369,8.1292,8.1369,778569.7315
2014-05-28 12:50:00,21.28,21.29,21.28,21.28,450463.2929436921,8.1369,8.1407,8.1369,8.1369,450463.2929
2014-05-28 13:00:00,21.28,21.31,21.28,21.31,873841.7676407698,8.1369,8.1483,8.1369,8.1483,873841.7676
2014-05-28 13:10:00,21.31,21.31,21.29,21.3,384414.3502019482,8.1483,8.1483,8.1407,8.1445,384414.3502
2014-05-28 13:20:00,21.3,21.3,21.28,21.29,360893.3238298884,8.1445,8.1445,8.1369,8.1407,360893.3238
2014-05-28 13:30:00,21.29,21.29,21.28,21.29,395818.4842005227,8.1407,8.1407,8.1369,8.1407,395818.4842
2014-05-28 13:40:00,21.29,21.29,21.27,21.27,405559.515324305,8.1407,8.1407,8.133,8.133,405559.5153
2014-05-28 13:50:00,21.27,21.28,21.27,21.28,378949.86932763126,8.133,8.1369,8.133,8.1369,378949.8693
2014-05-28 14:00:00,21.28,21.28,21.24,21.25,1250890.9479686387,8.1369,8.1369,8.1216,8.1254,1250890.948
2014-05-28 14:10:00,21.25,21.26,21.24,21.25,473271.560940841,8.1254,8.1292,8.1216,8.1254,473271.5609
2014-05-28 14:20:00,21.25,21.26,21.22,21.22,1094796.8638631504,8.1254,8.1292,8.1139,8.1139,1094796.8639
2014-05-28 14:30:00,21.22,21.23,21.2,21.23,1239961.9862200047,8.1139,8.1177,8.1063,8.1177,1239961.9862
2014-05-28 14:40:00,21.23,21.23,21.19,21.19,821572.8201473034,8.1177,8.1177,8.1024,8.1024,821572.8201
2014-05-28 14:50:00,21.19,21.2,21.17,21.19,1170586.8377286766,8.1024,8.1063,8.0948,8.1024,1170586.8377
2014-05-28 15:00:00,21.19,21.23,21.19,21.22,1367545.7353290569,8.1024,8.1177,8.1024,8.1139,1367545.7353
2014-05-28 15:10:00,21.21,21.23,21.21,21.22,667854.5972915182,8.1101,8.1177,8.1101,8.1139,667854.5973
2014-05-28 15:20:00,21.22,21.23,21.22,21.23,772154.9061534806,8.1139,8.1177,8.1139,8.1177,772154.9062
2014-05-28 15:30:00,21.23,21.25,21.23,21.23,898550.7246376812,8.1177,8.1254,8.1177,8.1177,898550.7246
2014-05-28 15:40:00,21.23,21.23,21.21,21.22,1490377.7619387028,8.1177,8.1177,8.1101,8.1139,1490377.7619
2014-05-28 15:50:00,21.22,21.24,21.2,21.21,3248752.672843906,8.1139,8.1216,8.1063,8.1101,3248752.6728
2014-05-29 09:30:00,21.29,21.38,21.18,21.18,1563079.1161796153,8.1407,8.1751,8.0986,8.0986,1563079.1162
2014-05-29 09:40:00,21.19,21.24,21.15,21.18,1481587.0753148017,8.1024,8.1216,8.0872,8.0986,1481587.0753
2014-05-29 09:50:00,21.18,21.19,21.1,21.12,1596103.5875504871,8.0986,8.1024,8.068,8.0757,1596103.5876
2014-05-29 10:00:00,21.12,21.17,21.1,21.17,1260394.392967451,8.0757,8.0948,8.068,8.0948,1260394.393
2014-05-29 10:10:00,21.16,21.19,21.15,21.19,1086481.34948919,8.091,8.1024,8.0872,8.1024,1086481.3495
2014-05-29 10:20:00,21.19,21.22,21.17,21.18,544784.9845569019,8.1024,8.1139,8.0948,8.0986,544784.9846
2014-05-29 10:30:00,21.19,21.21,21.17,21.2,714183.891660727,8.1024,8.1101,8.0948,8.1063,714183.8917
2014-05-29 10:40:00,21.2,21.21,21.18,21.18,463530.5298170587,8.1063,8.1101,8.0986,8.0986,463530.5298
2014-05-29 10:50:00,21.18,21.18,21.14,21.17,959372.7726300784,8.0986,8.0986,8.0833,8.0948,959372.7726
2014-05-29 11:00:00,21.17,21.17,21.12,21.13,855310.0498930863,8.0948,8.0948,8.0757,8.0795,855310.0499
2014-05-29 11:10:00,21.13,21.13,21.11,21.12,366357.8047042053,8.0795,8.0795,8.0719,8.0757,366357.8047
2014-05-29 11:20:00,21.12,21.13,21.11,21.12,527441.1974340698,8.0757,8.0795,8.0719,8.0757,527441.1974
2014-05-29 11:30:00,21.12,21.13,21.09,21.1,575671.1808030411,8.0757,8.0795,8.0642,8.068,575671.1808
2014-05-29 11:40:00,21.1,21.11,21.08,21.09,816108.3392729865,8.068,8.0719,8.0604,8.0642,816108.3393
2014-05-29 11:50:00,21.09,21.09,21.07,21.07,534806.3673081492,8.0642,8.0642,8.0566,8.0566,534806.3673
2014-05-29 12:00:00,21.07,21.12,21.07,21.1,553575.6711808031,8.0566,8.0757,8.0566,8.068,553575.6712
2014-05-29 12:10:00,21.1,21.1,21.07,21.08,643383.2264195771,8.068,8.068,8.0566,8.0604,643383.2264
2014-05-29 12:20:00,21.08,21.09,21.07,21.07,600855.3100498931,8.0604,8.0642,8.0566,8.0566,600855.31
2014-05-29 12:30:00,21.07,21.08,21.05,21.07,677120.4561653599,8.0566,8.0604,8.0489,8.0566,677120.4562
2014-05-29 12:40:00,21.07,21.08,21.07,21.07,429080.5416963649,8.0566,8.0604,8.0566,8.0566,429080.5417
2014-05-29 12:50:00,21.08,21.09,21.07,21.07,891423.1408885721,8.0604,8.0642,8.0566,8.0566,891423.1409
2014-05-29 13:00:00,21.07,21.08,21.07,21.07,623425.9919220718,8.0566,8.0604,8.0566,8.0566,623425.9919
2014-05-29 13:10:00,21.08,21.08,21.07,21.08,328106.4385839867,8.0604,8.0604,8.0566,8.0604,328106.4386
2014-05-29 13:20:00,21.08,21.08,21.07,21.07,314564.0294606795,8.0604,8.0604,8.0566,8.0566,314564.0295
2014-05-29 13:30:00,21.07,21.08,21.06,21.07,331432.6443335709,8.0566,8.0604,8.0527,8.0566,331432.6443
2014-05-29 13:40:00,21.07,21.07,21.03,21.04,2147540.9836065574,8.0566,8.0566,8.0413,8.0451,2147540.9836
2014-05-29 13:50:00,21.04,21.05,21.03,21.04,1038964.1244951296,8.0451,8.0489,8.0413,8.0451,1038964.1245
2014-05-29 14:00:00,21.04,21.05,21.04,21.04,1356141.6013304824,8.0451,8.0489,8.0451,8.0451,1356141.6013
2014-05-29 14:10:00,21.04,21.07,21.04,21.07,1084580.6604894274,8.0451,8.0566,8.0451,8.0566,1084580.6605
2014-05-29 14:20:00,21.07,21.07,21.04,21.06,808505.5832739369,8.0566,8.0566,8.0451,8.0527,808505.5833
2014-05-29 14:30:00,21.06,21.07,21.04,21.06,810168.686148729,8.0527,8.0566,8.0451,8.0527,810168.6861
2014-05-29 14:40:00,21.06,21.07,21.05,21.06,967450.7008790688,8.0527,8.0566,8.0489,8.0527,967450.7009
2014-05-29 14:50:00,21.06,21.08,21.06,21.08,472796.38869090047,8.0527,8.0604,8.0527,8.0604,472796.3887
2014-05-29 15:00:00,21.07,21.08,21.04,21.05,759325.2554050843,8.0566,8.0604,8.0451,8.0489,759325.2554
2014-05-29 15:10:00,21.05,21.07,21.04,21.07,599192.207175101,8.0489,8.0566,8.0451,8.0566,599192.2072
2014-05-29 15:20:00,21.07,21.1,21.07,21.1,887621.7628890473,8.0566,8.068,8.0566,8.068,887621.7629
2014-05-29 15:30:00,21.1,21.1,21.07,21.07,634117.3675457353,8.068,8.068,8.0566,8.0566,634117.3675
2014-05-29 15:40:00,21.07,21.07,21.04,21.05,2025184.129246852,8.0566,8.0566,8.0451,8.0489,2025184.1292
2014-05-29 15:50:00,21.06,21.1,21.06,21.1,3320978.854834878,8.0527,8.068,8.0527,8.068,3320978.8548
2014-05-30 09:30:00,21.19,21.19,20.97,21.04,2849370.396768829,8.1024,8.1024,8.0183,8.0451,2849370.3968
2014-05-30 09:40:00,21.04,21.12,21.02,21.1,1816821.0976478967,8.0451,8.0757,8.0374,8.068,1816821.0976
2014-05-30 09:50:00,21.1,21.15,21.09,21.11,748871.465906391,8.068,8.0872,8.0642,8.0719,748871.4659
2014-05-30 10:00:00,21.11,21.11,21.07,21.09,762889.0472796389,8.0719,8.0719,8.0566,8.0642,762889.0473
2014-05-30 10:10:00,21.09,21.14,21.08,21.1,509622.2380612972,8.0642,8.0833,8.0604,8.068,509622.2381
2014-05-30 10:20:00,21.1,21.13,21.08,21.12,295794.72558802564,8.068,8.0795,8.0604,8.0757,295794.7256
2014-05-30 10:30:00,21.12,21.13,21.1,21.11,367545.7353290568,8.0757,8.0795,8.068,8.0719,367545.7353
2014-05-30 10:40:00,21.11,21.12,21.09,21.1,440484.67569493945,8.0719,8.0757,8.0642,8.068,440484.6757
2014-05-30 10:50:00,21.1,21.11,21.09,21.1,390591.58945117606,8.068,8.0719,8.0642,8.068,390591.5895
2014-05-30 11:00:00,21.1,21.11,21.1,21.1,439534.33119505824,8.068,8.0719,8.068,8.068,439534.3312
2014-05-30 11:10:00,21.1,21.13,21.1,21.11,348538.84533143265,8.068,8.0795,8.068,8.0719,348538.8453
2014-05-30 11:20:00,21.12,21.12,21.1,21.1,381325.7305773343,8.0757,8.0757,8.068,8.068,381325.7306
2014-05-30 11:30:00,21.1,21.16,21.1,21.16,434307.4364457116,8.068,8.091,8.068,8.091,434307.4364
2014-05-30 11:40:00,21.16,21.2,21.16,21.19,712283.2026609646,8.091,8.1063,8.091,8.1024,712283.2027
2014-05-30 11:50:00,21.19,21.19,21.17,21.18,320978.85483487765,8.1024,8.1024,8.0948,8.0986,320978.8548
2014-05-30 12:00:00,21.18,21.19,21.17,21.18,514136.37443573296,8.0986,8.1024,8.0948,8.0986,514136.3744
2014-05-30 12:10:00,21.18,21.18,21.17,21.18,300308.8619624614,8.0986,8.0986,8.0948,8.0986,300308.862
2014-05-30 12:20:00,21.18,21.18,21.17,21.18,219767.16559752912,8.0986,8.0986,8.0948,8.0986,219767.1656
2014-05-30 12:30:00,21.18,21.18,21.13,21.13,237823.71109527204,8.0986,8.0986,8.0795,8.0795,237823.7111
2014-05-30 12:40:00,21.14,21.16,21.12,21.16,205036.8258493704,8.0833,8.091,8.0757,8.091,205036.8258
2014-05-30 12:50:00,21.16,21.17,21.13,21.15,344737.4673319078,8.091,8.0948,8.0795,8.0872,344737.4673
2014-05-30 13:00:00,21.15,21.16,21.14,21.16,343311.950582086,8.0872,8.091,8.0833,8.091,343311.9506
2014-05-30 13:10:00,21.15,21.16,21.13,21.14,378474.6970776907,8.0872,8.091,8.0795,8.0833,378474.6971
2014-05-30 13:20:00,21.14,21.18,21.13,21.17,915656.925635543,8.0833,8.0986,8.0795,8.0948,915656.9256
2014-05-30 13:30:00,21.17,21.19,21.16,21.18,462580.1853171775,8.0948,8.1024,8.091,8.0986,462580.1853
2014-05-30 13:40:00,21.18,21.22,21.17,21.21,393917.7952007603,8.0986,8.1139,8.0948,8.1101,393917.7952
2014-05-30 13:50:00,21.21,21.24,21.2,21.23,461154.66856735566,8.1101,8.1216,8.1063,8.1177,461154.6686
2014-05-30 14:00:00,21.23,21.24,21.21,21.23,377286.7664528392,8.1177,8.1216,8.1101,8.1177,377286.7665
2014-05-30 14:10:00,21.22,21.28,21.22,21.26,665716.3221667855,8.1139,8.1369,8.1139,8.1292,665716.3222
2014-05-30 14:20:00,21.26,21.28,21.24,21.26,555238.7740555952,8.1292,8.1369,8.1216,8.1292,555238.7741
2014-05-30 14:30:00,21.26,21.26,21.25,21.25,258493.70396768829,8.1292,8.1292,8.1254,8.1254,258493.704
2014-05-30 14:40:00,21.26,21.27,21.25,21.25,331670.23045854125,8.1292,8.133,8.1254,8.1254,331670.2305
2014-05-30 14:50:00,21.25,21.26,21.25,21.25,296507.48396293656,8.1254,8.1292,8.1254,8.1254,296507.484
2014-05-30 15:00:00,21.25,21.26,21.23,21.26,485863.62556426704,8.1254,8.1292,8.1177,8.1292,485863.6256
2014-05-30 15:10:00,21.26,21.26,21.25,21.26,282014.73033974814,8.1292,8.1292,8.1254,8.1292,282014.7303
2014-05-30 15:20:00,21.26,21.26,21.25,21.26,476835.3528153956,8.1292,8.1292,8.1254,8.1292,476835.3528
2014-05-30 15:30:00,21.26,21.26,21.24,21.25,974815.870753148,8.1292,8.1292,8.1216,8.1254,974815.8708
2014-05-30 15:40:00,21.25,21.26,21.23,21.26,1301734.3787122832,8.1254,8.1292,8.1177,8.1292,1301734.3787
2014-05-30 15:50:00,21.26,21.38,21.26,21.35,4444048.467569494,8.1292,8.1751,8.1292,8.1636,4444048.4676
2014-06-02 09:30:00,21.33,21.34,21.18,21.23,1324067.4744594917,8.156,8.1598,8.0986,8.1177,1324067.4745
2014-06-02 09:40:00,21.23,21.27,21.2,21.2,598241.8626752198,8.1177,8.133,8.1063,8.1063,598241.8627
2014-06-02 09:50:00,21.2,21.27,21.2,21.26,343549.53670705634,8.1063,8.133,8.1063,8.1292,343549.5367
2014-06-02 10:00:00,21.26,21.27,21.23,21.23,815395.5808980756,8.1292,8.133,8.1177,8.1177,815395.5809
2014-06-02 10:10:00,21.23,21.28,21.23,21.26,624376.3364219529,8.1177,8.1369,8.1177,8.1292,624376.3364
2014-06-02 10:20:00,21.26,21.28,21.23,21.24,502257.06818721787,8.1292,8.1369,8.1177,8.1216,502257.0682
2014-06-02 10:30:00,21.23,21.33,21.23,21.32,535043.9534331196,8.1177,8.156,8.1177,8.1522,535043.9534
2014-06-02 10:40:00,21.32,21.38,21.31,21.33,875980.0427655025,8.1522,8.1751,8.1483,8.156,875980.0428
2014-06-02 10:50:00,21.32,21.33,21.31,21.33,316939.89071038255,8.1522,8.156,8.1483,8.156,316939.8907
2014-06-02 11:00:00,21.32,21.36,21.32,21.36,254929.91209313367,8.1522,8.1675,8.1522,8.1675,254929.9121
2014-06-02 11:10:00,21.36,21.39,21.34,21.35,302447.13708719413,8.1675,8.1789,8.1598,8.1636,302447.1371
2014-06-02 11:20:00,21.35,21.39,21.34,21.38,404133.99857448327,8.1636,8.1789,8.1598,8.1751,404133.9986
2014-06-02 11:30:00,21.38,21.39,21.36,21.36,279401.2829650748,8.1751,8.1789,8.1675,8.1675,279401.283
2014-06-02 11:40:00,21.37,21.44,21.36,21.43,890710.3825136612,8.1713,8.198,8.1675,8.1942,890710.3825
2014-06-02 11:50:00,21.42,21.43,21.4,21.42,320503.682584937,8.1904,8.1942,8.1827,8.1904,320503.6826
2014-06-02 12:00:00,21.42,21.43,21.4,21.41,188880.96935138988,8.1904,8.1942,8.1827,8.1866,188880.9694
2014-06-02 12:10:00,21.41,21.42,21.39,21.39,222380.6129722024,8.1866,8.1904,8.1789,8.1789,222380.613
2014-06-02 12:20:00,21.39,21.4,21.38,21.39,195058.2086006177,8.1789,8.1827,8.1751,8.1789,195058.2086
2014-06-02 12:30:00,21.39,21.4,21.36,21.37,124495.1294844381,8.1789,8.1827,8.1675,8.1713,124495.1295
2014-06-02 12:40:00,21.37,21.37,21.35,21.36,174625.80185317178,8.1713,8.1713,8.1636,8.1675,174625.8019
2014-06-02 12:50:00,21.36,21.36,21.35,21.36,129959.61035875505,8.1675,8.1675,8.1636,8.1675,129959.6104
2014-06-02 13:00:00,21.36,21.36,21.35,21.36,198859.58660014256,8.1675,8.1675,8.1636,8.1675,198859.5866
2014-06-02 13:10:00,21.36,21.36,21.34,21.34,127583.74910905203,8.1675,8.1675,8.1598,8.1598,127583.7491
2014-06-02 13:20:00,21.34,21.34,21.32,21.32,239961.9862200048,8.1598,8.1598,8.1522,8.1522,239961.9862
2014-06-02 13:30:00,21.32,21.33,21.31,21.31,236873.36659539083,8.1522,8.156,8.1483,8.1483,236873.3666
2014-06-02 13:40:00,21.31,21.31,21.28,21.3,174863.38797814207,8.1483,8.1483,8.1369,8.1445,174863.388
2014-06-02 13:50:00,21.3,21.31,21.29,21.3,175813.73247802327,8.1445,8.1483,8.1407,8.1445,175813.7325
2014-06-02 14:00:00,21.3,21.31,21.3,21.3,167023.04585412212,8.1445,8.1483,8.1445,8.1445,167023.0459
2014-06-02 14:10:00,21.31,21.33,21.3,21.33,423378.4746970777,8.1483,8.156,8.1445,8.156,423378.4747
2014-06-02 14:20:00,21.33,21.34,21.33,21.33,157519.60085531004,8.156,8.1598,8.156,8.156,157519.6009
2014-06-02 14:30:00,21.33,21.34,21.33,21.33,182228.55785222145,8.156,8.1598,8.156,8.156,182228.5579
2014-06-02 14:40:00,21.33,21.33,21.32,21.32,248039.914468995,8.156,8.156,8.1522,8.1522,248039.9145
2014-06-02 14:50:00,21.32,21.33,21.31,21.32,260394.3929674507,8.1522,8.156,8.1483,8.1522,260394.393
2014-06-02 15:00:00,21.32,21.32,21.3,21.31,669042.5279163697,8.1522,8.1522,8.1445,8.1483,669042.5279
2014-06-02 15:10:00,21.32,21.32,21.3,21.32,395580.8980755524,8.1522,8.1522,8.1445,8.1522,395580.8981
2014-06-02 15:20:00,21.32,21.32,21.29,21.3,240199.57234497505,8.1522,8.1522,8.1407,8.1445,240199.5723
2014-06-02 15:30:00,21.3,21.31,21.28,21.28,375386.0774530767,8.1445,8.1483,8.1369,8.1369,375386.0775
2014-06-02 15:40:00,21.28,21.29,21.27,21.28,749584.224281302,8.1369,8.1407,8.133,8.1369,749584.2243
2014-06-02 15:50:00,21.28,21.28,21.23,21.25,1968163.45925398,8.1369,8.1369,8.1177,8.1254,1968163.4593
2014-06-03 09:30:00,21.23,21.38,21.22,21.27,1189118.5554763605,8.1177,8.1751,8.1139,8.133,1189118.5555
2014-06-03 09:40:00,21.27,21.28,21.25,21.26,727963.8869090045,8.133,8.1369,8.1254,8.1292,727963.8869
2014-06-03 09:50:00,21.25,21.28,21.23,21.28,682109.7647897362,8.1254,8.1369,8.1177,8.1369,682109.7648
2014-06-03 10:00:00,21.28,21.34,21.28,21.28,818721.7866476598,8.1369,8.1598,8.1369,8.1369,818721.7866
2014-06-03 10:10:00,21.28,21.28,21.22,21.22,658351.1522927061,8.1369,8.1369,8.1139,8.1139,658351.1523
2014-06-03 10:20:00,21.23,21.26,21.22,21.25,308624.37633642193,8.1177,8.1292,8.1139,8.1254,308624.3763
2014-06-03 10:30:00,21.25,21.28,21.25,21.26,444286.05369446427,8.1254,8.1369,8.1254,8.1292,444286.0537
2014-06-03 10:40:00,21.26,21.27,21.23,21.25,446424.32881919696,8.1292,8.133,8.1177,8.1254,446424.3288
2014-06-03 10:50:00,21.25,21.3,21.25,21.3,688049.4179139938,8.1254,8.1445,8.1254,8.1445,688049.4179
2014-06-03 11:00:00,21.3,21.35,21.29,21.33,559990.4965550012,8.1445,8.1636,8.1407,8.156,559990.4966
2014-06-03 11:10:00,21.33,21.39,21.32,21.38,553813.2573057733,8.156,8.1789,8.1522,8.1751,553813.2573
2014-06-03 11:20:00,21.38,21.43,21.37,21.4,587550.4870515562,8.1751,8.1942,8.1713,8.1827,587550.4871
2014-06-03 11:30:00,21.4,21.4,21.34,21.35,361606.0822047992,8.1827,8.1827,8.1598,8.1636,361606.0822
2014-06-03 11:40:00,21.35,21.36,21.31,21.36,305773.3428367783,8.1636,8.1675,8.1483,8.1675,305773.3428
2014-06-03 11:50:00,21.36,21.38,21.36,21.36,147540.9836065574,8.1675,8.1751,8.1675,8.1675,147540.9836
2014-06-03 12:00:00,21.36,21.37,21.34,21.35,264433.3570919458,8.1675,8.1713,8.1598,8.1636,264433.3571
2014-06-03 12:10:00,21.35,21.36,21.34,21.35,200760.27559990497,8.1636,8.1675,8.1598,8.1636,200760.2756
2014-06-03 12:20:00,21.36,21.36,21.34,21.35,212877.1679733904,8.1675,8.1675,8.1598,8.1636,212877.168
2014-06-03 12:30:00,21.35,21.35,21.33,21.33,279876.45521501545,8.1636,8.1636,8.156,8.156,279876.4552
2014-06-03 12:40:00,21.33,21.33,21.31,21.32,193157.5196008553,8.156,8.156,8.1483,8.1522,193157.5196
2014-06-03 12:50:00,21.32,21.32,21.3,21.31,151342.3616060822,8.1522,8.1522,8.1445,8.1483,151342.3616
2014-06-03 13:00:00,21.31,21.34,21.31,21.33,377049.1803278689,8.1483,8.1598,8.1483,8.156,377049.1803
2014-06-03 13:10:00,21.34,21.34,21.32,21.32,406272.273699216,8.1598,8.1598,8.1522,8.1522,406272.2737
2014-06-03 13:20:00,21.33,21.33,21.31,21.32,182703.73010216205,8.156,8.156,8.1483,8.1522,182703.7301
2014-06-03 13:30:00,21.32,21.32,21.31,21.31,138512.71085768592,8.1522,8.1522,8.1483,8.1483,138512.7109
2014-06-03 13:40:00,21.31,21.31,21.28,21.28,333808.50558327395,8.1483,8.1483,8.1369,8.1369,333808.5056
2014-06-03 13:50:00,21.28,21.29,21.27,21.27,231646.4718460442,8.1369,8.1407,8.133,8.133,231646.4718
2014-06-03 14:00:00,21.27,21.27,21.23,21.23,493703.967688287,8.133,8.133,8.1177,8.1177,493703.9677
2014-06-03 14:10:00,21.23,21.26,21.23,21.25,288667.14183891664,8.1177,8.1292,8.1177,8.1254,288667.1418
2014-06-03 14:20:00,21.25,21.27,21.23,21.24,422190.5440722262,8.1254,8.133,8.1177,8.1216,422190.5441
2014-06-03 14:30:00,21.23,21.24,21.22,21.23,289855.0724637681,8.1177,8.1216,8.1139,8.1177,289855.0725
2014-06-03 14:40:00,21.23,21.23,21.2,21.2,456640.5321929199,8.1177,8.1177,8.1063,8.1063,456640.5322
2014-06-03 14:50:00,21.2,21.2,21.16,21.17,829650.7483962937,8.1063,8.1063,8.091,8.0948,829650.7484
2014-06-03 15:00:00,21.17,21.2,21.17,21.2,274174.3882157282,8.0948,8.1063,8.0948,8.1063,274174.3882
2014-06-03 15:10:00,21.2,21.21,21.2,21.2,296745.07008790685,8.1063,8.1101,8.1063,8.1063,296745.0701
2014-06-03 15:20:00,21.2,21.22,21.2,21.21,248277.5005939653,8.1063,8.1139,8.1063,8.1101,248277.5006
2014-06-03 15:30:00,21.21,21.23,21.2,21.22,420527.4411974341,8.1101,8.1177,8.1063,8.1139,420527.4412
2014-06-03 15:40:00,21.22,21.23,21.18,21.2,687811.8317890236,8.1139,8.1177,8.0986,8.1063,687811.8318
2014-06-03 15:50:00,21.2,21.23,21.2,21.22,1053456.8781183178,8.1063,8.1177,8.1063,8.1139,1053456.8781
2014-06-04 09:30:00,21.21,21.23,21.05,21.1,1313138.5127108577,8.1101,8.1177,8.0489,8.068,1313138.5127
2014-06-04 09:40:00,21.1,21.11,21.01,21.05,1599904.965550012,8.068,8.0719,8.0336,8.0489,1599904.9656
2014-06-04 09:50:00,21.05,21.08,21.04,21.07,699691.1380375386,8.0489,8.0604,8.0451,8.0566,699691.138
2014-06-04 10:00:00,21.07,21.11,21.04,21.1,768353.5281539558,8.0566,8.0719,8.0451,8.068,768353.5282
2014-06-04 10:10:00,21.1,21.13,21.08,21.12,645996.6737942505,8.068,8.0795,8.0604,8.0757,645996.6738
2014-06-04 10:20:00,21.12,21.2,21.12,21.19,1027322.4043715848,8.0757,8.1063,8.0757,8.1024,1027322.4044
2014-06-04 10:30:00,21.19,21.21,21.18,21.19,324067.47445949155,8.1024,8.1101,8.0986,8.1024,324067.4745
2014-06-04 10:40:00,21.19,21.22,21.16,21.22,241862.6752197672,8.1024,8.1139,8.091,8.1139,241862.6752
2014-06-04 10:50:00,21.22,21.26,21.22,21.25,381325.7305773343,8.1139,8.1292,8.1139,8.1254,381325.7306
2014-06-04 11:00:00,21.25,21.28,21.25,21.27,221667.8545972916,8.1254,8.1369,8.1254,8.133,221667.8546
2014-06-04 11:10:00,21.26,21.26,21.22,21.23,447849.8455690188,8.1292,8.1292,8.1139,8.1177,447849.8456
2014-06-04 11:20:00,21.23,21.26,21.22,21.26,301971.9648372535,8.1177,8.1292,8.1139,8.1292,301971.9648
2014-06-04 11:30:00,21.26,21.27,21.24,21.26,101924.44761225944,8.1292,8.133,8.1216,8.1292,101924.4476
2014-06-04 11:40:00,21.26,21.28,21.24,21.26,123307.1988595866,8.1292,8.1369,8.1216,8.1292,123307.1989
2014-06-04 11:50:00,21.26,21.27,21.24,21.26,146590.6391066762,8.1292,8.133,8.1216,8.1292,146590.6391
2014-06-04 12:00:00,21.27,21.3,21.26,21.28,147065.8113566168,8.133,8.1445,8.1292,8.1369,147065.8114
2014-06-04 12:10:00,21.28,21.29,21.27,21.28,196246.13922546923,8.1369,8.1407,8.133,8.1369,196246.1392
2014-06-04 12:20:00,21.28,21.28,21.26,21.28,80541.69636493229,8.1369,8.1369,8.1292,8.1369,80541.6964
2014-06-04 12:30:00,21.27,21.27,21.26,21.27,182228.55785222145,8.133,8.133,8.1292,8.133,182228.5579
2014-06-04 12:40:00,21.27,21.3,21.26,21.29,111665.4787360418,8.133,8.1445,8.1292,8.1407,111665.4787
2014-06-04 12:50:00,21.3,21.31,21.29,21.3,136136.8496079829,8.1445,8.1483,8.1407,8.1445,136136.8496
2014-06-04 13:00:00,21.29,21.32,21.29,21.31,207650.2732240437,8.1407,8.1522,8.1407,8.1483,207650.2732
2014-06-04 13:10:00,21.31,21.32,21.31,21.31,109764.7897362794,8.1483,8.1522,8.1483,8.1483,109764.7897
2014-06-04 13:20:00,21.31,21.32,21.31,21.32,319790.92421002616,8.1483,8.1522,8.1483,8.1522,319790.9242
2014-06-04 13:30:00,21.31,21.31,21.3,21.31,197671.65597529104,8.1483,8.1483,8.1445,8.1483,197671.656
2014-06-04 13:40:00,21.31,21.32,21.31,21.31,71751.00974103113,8.1483,8.1522,8.1483,8.1483,71751.0097
2014-06-04 13:50:00,21.31,21.36,21.31,21.35,310762.6514611547,8.1483,8.1675,8.1483,8.1636,310762.6515
2014-06-04 14:00:00,21.36,21.36,21.33,21.33,201948.2062247565,8.1675,8.1675,8.156,8.156,201948.2062
2014-06-04 14:10:00,21.33,21.34,21.33,21.34,152055.11998099313,8.156,8.1598,8.156,8.1598,152055.12
2014-06-04 14:20:00,21.34,21.34,21.29,21.29,207650.2732240437,8.1598,8.1598,8.1407,8.1407,207650.2732
2014-06-04 14:30:00,21.29,21.3,21.28,21.29,259444.0484675695,8.1407,8.1445,8.1369,8.1407,259444.0485
2014-06-04 14:40:00,21.29,21.3,21.27,21.28,180803.0411023996,8.1407,8.1445,8.133,8.1369,180803.0411
2014-06-04 14:50:00,21.28,21.3,21.28,21.3,172012.35447849846,8.1369,8.1445,8.1369,8.1445,172012.3545
2014-06-04 15:00:00,21.3,21.31,21.28,21.29,162271.3233547161,8.1445,8.1483,8.1369,8.1407,162271.3234
2014-06-04 15:10:00,21.28,21.3,21.28,21.28,236398.19434545023,8.1369,8.1445,8.1369,8.1369,236398.1943
2014-06-04 15:20:00,21.28,21.29,21.27,21.28,212877.1679733904,8.1369,8.1407,8.133,8.1369,212877.168
2014-06-04 15:30:00,21.28,21.29,21.27,21.27,324780.2328344025,8.1369,8.1407,8.133,8.133,324780.2328
2014-06-04 15:40:00,21.27,21.27,21.24,21.24,415300.5464480874,8.133,8.133,8.1216,8.1216,415300.5464
2014-06-04 15:50:00,21.24,21.25,21.23,21.23,849370.3967688287,8.1216,8.1254,8.1177,8.1177,849370.3968
2014-06-05 09:30:00,21.32,21.32,21.11,21.15,1368971.2520788787,8.1522,8.1522,8.0719,8.0872,1368971.2521
2014-06-05 09:40:00,21.15,21.19,21.08,21.17,775956.2841530055,8.0872,8.1024,8.0604,8.0948,775956.2842
2014-06-05 09:50:00,21.17,21.19,21.1,21.1,861487.2891423141,8.0948,8.1024,8.068,8.068,861487.2891
2014-06-05 10:00:00,21.11,21.13,21.08,21.1,1669517.7001663104,8.0719,8.0795,8.0604,8.068,1669517.7002
2014-06-05 10:10:00,21.1,21.13,21.1,21.12,528153.9558089807,8.068,8.0795,8.068,8.0757,528153.9558
2014-06-05 10:20:00,21.12,21.18,21.12,21.17,983606.5573770492,8.0757,8.0986,8.0757,8.0948,983606.5574
2014-06-05 10:30:00,21.17,21.17,21.15,21.15,501069.1375623664,8.0948,8.0948,8.0872,8.0872,501069.1376
2014-06-05 10:40:00,21.15,21.17,21.15,21.16,458778.8073176527,8.0872,8.0948,8.0872,8.091,458778.8073
2014-06-05 10:50:00,21.15,21.17,21.13,21.13,821572.8201473034,8.0872,8.0948,8.0795,8.0795,821572.8201
2014-06-05 11:00:00,21.13,21.17,21.11,21.17,676170.1116654788,8.0795,8.0948,8.0719,8.0948,676170.1117
2014-06-05 11:10:00,21.17,21.18,21.14,21.15,600617.7239249228,8.0948,8.0986,8.0833,8.0872,600617.7239
2014-06-05 11:20:00,21.15,21.15,21.12,21.14,599429.7933000713,8.0872,8.0872,8.0757,8.0833,599429.7933
2014-06-05 11:30:00,21.14,21.17,21.14,21.17,513186.02993585175,8.0833,8.0948,8.0833,8.0948,513186.0299
2014-06-05 11:40:00,21.17,21.18,21.16,21.17,570444.2860536944,8.0948,8.0986,8.091,8.0948,570444.2861
2014-06-05 11:50:00,21.17,21.19,21.17,21.17,533618.4366832977,8.0948,8.1024,8.0948,8.0948,533618.4367
2014-06-05 12:00:00,21.17,21.18,21.17,21.17,531480.161558565,8.0948,8.0986,8.0948,8.0948,531480.1616
2014-06-05 12:10:00,21.17,21.19,21.17,21.18,254454.73984319315,8.0948,8.1024,8.0948,8.0986,254454.7398
2014-06-05 12:20:00,21.18,21.22,21.17,21.22,462342.5991922072,8.0986,8.1139,8.0948,8.1139,462342.5992
2014-06-05 12:30:00,21.22,21.24,21.21,21.23,593490.1401758137,8.1139,8.1216,8.1101,8.1177,593490.1402
2014-06-05 12:40:00,21.23,21.23,21.19,21.19,393680.20907579,8.1177,8.1177,8.1024,8.1024,393680.2091
2014-06-05 12:50:00,21.2,21.22,21.19,21.2,276312.6633404609,8.1063,8.1139,8.1024,8.1063,276312.6633
2014-06-05 13:00:00,21.21,21.26,21.2,21.24,395343.3119505821,8.1101,8.1292,8.1063,8.1216,395343.312
2014-06-05 13:10:00,21.24,21.25,21.23,21.24,236873.36659539083,8.1216,8.1254,8.1177,8.1216,236873.3666
2014-06-05 13:20:00,21.24,21.24,21.21,21.21,612259.4440484676,8.1216,8.1216,8.1101,8.1101,612259.444
2014-06-05 13:30:00,21.21,21.22,21.2,21.2,294606.7949631741,8.1101,8.1139,8.1063,8.1063,294606.795
2014-06-05 13:40:00,21.2,21.2,21.18,21.18,192919.93347588505,8.1063,8.1063,8.0986,8.0986,192919.9335
2014-06-05 13:50:00,21.18,21.22,21.18,21.21,494891.8983131385,8.0986,8.1139,8.0986,8.1101,494891.8983
2014-06-05 14:00:00,21.21,21.22,21.2,21.22,470420.5274411974,8.1101,8.1139,8.1063,8.1139,470420.5274
2014-06-05 14:10:00,21.22,21.23,21.21,21.23,452601.5680684248,8.1139,8.1177,8.1101,8.1177,452601.5681
2014-06-05 14:20:00,21.23,21.26,21.22,21.26,941078.6410073652,8.1177,8.1292,8.1139,8.1292,941078.641
2014-06-05 14:30:00,21.26,21.26,21.25,21.25,256355.4288429556,8.1292,8.1292,8.1254,8.1254,256355.4288
2014-06-05 14:40:00,21.25,21.26,21.25,21.26,271798.5269660252,8.1254,8.1292,8.1254,8.1292,271798.527
2014-06-05 14:50:00,21.25,21.26,21.23,21.25,229745.78284628177,8.1254,8.1292,8.1177,8.1254,229745.7828
2014-06-05 15:00:00,21.25,21.26,21.24,21.24,399619.86220004753,8.1254,8.1292,8.1216,8.1216,399619.8622
2014-06-05 15:10:00,21.24,21.25,21.23,21.24,423616.060822048,8.1216,8.1254,8.1177,8.1216,423616.0608
2014-06-05 15:20:00,21.24,21.24,21.23,21.24,234497.50534568785,8.1216,8.1216,8.1177,8.1216,234497.5053
2014-06-05 15:30:00,21.23,21.24,21.23,21.24,607032.5492991209,8.1177,8.1216,8.1177,8.1216,607032.5493
2014-06-05 15:40:00,21.24,21.25,21.23,21.24,674744.594915657,8.1216,8.1254,8.1177,8.1216,674744.5949
2014-06-05 15:50:00,21.25,21.29,21.25,21.29,2451176.051318603,8.1254,8.1407,8.1254,8.1407,2451176.0513
2014-06-06 09:30:00,21.42,21.42,21.17,21.25,1943216.9161320976,8.1904,8.1904,8.0948,8.1254,1943216.9161
2014-06-06 09:40:00,21.25,21.26,21.18,21.18,726300.7840342125,8.1254,8.1292,8.0986,8.0986,726300.784
2014-06-06 09:50:00,21.18,21.2,21.1,21.12,1259206.4623425992,8.0986,8.1063,8.068,8.0757,1259206.4623
2014-06-06 10:00:00,21.12,21.12,21.09,21.1,1735091.4706581137,8.0757,8.0757,8.0642,8.068,1735091.4707
2014-06-06 10:10:00,21.1,21.1,21.07,21.1,1319078.1658351154,8.068,8.068,8.0566,8.068,1319078.1658
2014-06-06 10:20:00,21.1,21.15,21.1,21.13,1068899.9762413874,8.068,8.0872,8.068,8.0795,1068899.9762
2014-06-06 10:30:00,21.13,21.15,21.12,21.12,1038964.1244951296,8.0795,8.0872,8.0757,8.0757,1038964.1245
2014-06-06 10:40:00,21.12,21.13,21.07,21.1,1594915.6569256356,8.0757,8.0795,8.0566,8.068,1594915.6569
2014-06-06 10:50:00,21.1,21.1,21.08,21.08,813257.3057733428,8.068,8.068,8.0604,8.0604,813257.3058
2014-06-06 11:00:00,21.08,21.1,21.07,21.07,923022.0955096222,8.0604,8.068,8.0566,8.0566,923022.0955
2014-06-06 11:10:00,21.07,21.08,21.03,21.04,1676645.2839154194,8.0566,8.0604,8.0413,8.0451,1676645.2839
2014-06-06 11:20:00,21.04,21.07,21.02,21.03,2526490.8529341887,8.0451,8.0566,8.0374,8.0413,2526490.8529
2014-06-06 11:30:00,21.04,21.04,21.02,21.03,1186980.2803516274,8.0451,8.0451,8.0374,8.0413,1186980.2804
2014-06-06 11:40:00,21.03,21.03,20.97,20.98,1393442.6229508198,8.0413,8.0413,8.0183,8.0221,1393442.623
2014-06-06 11:50:00,20.97,20.98,20.94,20.96,1647184.604419102,8.0183,8.0221,8.0069,8.0145,1647184.6044
2014-06-06 12:00:00,20.96,20.97,20.9,20.9,1359230.2209550962,8.0145,8.0183,7.9916,7.9916,1359230.221
2014-06-06 12:10:00,20.9,20.9,20.83,20.89,2613447.374673319,7.9916,7.9916,7.9648,7.9877,2613447.3747
2014-06-06 12:20:00,20.89,20.93,20.88,20.93,1078403.4212401996,7.9877,8.003,7.9839,8.003,1078403.4212
2014-06-06 12:30:00,20.93,20.94,20.91,20.92,773580.4229033025,8.003,8.0069,7.9954,7.9992,773580.4229
2014-06-06 12:40:00,20.92,20.93,20.9,20.91,916844.8562603944,7.9992,8.003,7.9916,7.9954,916844.8563
2014-06-06 12:50:00,20.9,20.96,20.9,20.96,572582.5611784272,7.9916,8.0145,7.9916,8.0145,572582.5612
2014-06-06 13:00:00,20.95,20.96,20.94,20.96,298883.3452126396,8.0107,8.0145,8.0069,8.0145,298883.3452
2014-06-06 13:10:00,20.96,20.97,20.94,20.96,534331.1950582087,8.0145,8.0183,8.0069,8.0145,534331.1951
2014-06-06 13:20:00,20.96,21.02,20.96,21.0,640532.1929199335,8.0145,8.0374,8.0145,8.0298,640532.1929
2014-06-06 13:30:00,21.01,21.01,20.98,20.98,502494.65431218816,8.0336,8.0336,8.0221,8.0221,502494.6543
2014-06-06 13:40:00,20.98,20.99,20.97,20.99,577571.8698028035,8.0221,8.026,8.0183,8.026,577571.8698
2014-06-06 13:50:00,20.99,20.99,20.97,20.97,515324.3050605845,8.026,8.026,8.0183,8.0183,515324.3051
2014-06-06 14:00:00,20.97,20.97,20.95,20.96,449275.3623188406,8.0183,8.0183,8.0107,8.0145,449275.3623
2014-06-06 14:10:00,20.96,20.97,20.96,20.96,549299.1209313376,8.0145,8.0183,8.0145,8.0145,549299.1209
2014-06-06 14:20:00,20.96,20.97,20.94,20.94,539795.6759325255,8.0145,8.0183,8.0069,8.0069,539795.6759
2014-06-06 14:30:00,20.95,20.96,20.92,20.93,614397.7191732003,8.0107,8.0145,7.9992,8.003,614397.7192
2014-06-06 14:40:00,20.93,20.93,20.89,20.9,885483.4877643146,8.003,8.003,7.9877,7.9916,885483.4878
2014-06-06 14:50:00,20.9,20.91,20.87,20.87,1006889.9976241388,7.9916,7.9954,7.9801,7.9801,1006889.9976
2014-06-06 15:00:00,20.87,20.9,20.87,20.89,1264908.5293418863,7.9801,7.9916,7.9801,7.9877,1264908.5293
2014-06-06 15:10:00,20.89,20.9,20.89,20.89,734853.8845331433,7.9877,7.9916,7.9877,7.9877,734853.8845
2014-06-06 15:20:00,20.89,20.9,20.89,20.89,852221.4302684723,7.9877,7.9916,7.9877,7.9877,852221.4303
2014-06-06 15:30:00,20.89,20.89,20.88,20.88,989546.2105013068,7.9877,7.9877,7.9839,7.9839,989546.2105
2014-06-06 15:40:00,20.88,20.88,20.86,20.87,2826086.95652174,7.9839,7.9839,7.9763,7.9801,2826086.9565
2014-06-06 15:50:00,20.87,20.92,20.87,20.91,4297457.828462818,7.9801,7.9992,7.9801,7.9954,4297457.8285
2014-06-09 09:30:00,20.7,20.74,20.57,20.62,6780945.592777382,7.9151,7.9304,7.8654,7.8845,6780945.5928
2014-06-09 09:40:00,20.62,20.7,20.47,20.48,4781895.937277263,7.8845,7.9151,7.8271,7.831,4781895.9373
2014-06-09 09:50:00,20.47,20.51,20.41,20.48,4308624.376336422,7.8271,7.8424,7.8042,7.831,4308624.3763
2014-06-09 10:00:00,20.48,20.61,20.47,20.58,2665003.563791875,7.831,7.8807,7.8271,7.8692,2665003.5638
2014-06-09 10:10:00,20.58,20.59,20.49,20.5,1438583.986695177,7.8692,7.873,7.8348,7.8386,1438583.9867
2014-06-09 10:20:00,20.5,20.52,20.49,20.52,1609883.5827987646,7.8386,7.8463,7.8348,7.8463,1609883.5828
2014-06-09 10:30:00,20.51,20.62,20.51,20.62,1820622.4756474225,7.8424,7.8845,7.8424,7.8845,1820622.4756
2014-06-09 10:40:00,20.62,20.68,20.62,20.65,1674744.594915657,7.8845,7.9074,7.8845,7.896,1674744.5949
2014-06-09 10:50:00,20.65,20.7,20.64,20.68,1014730.3397481588,7.896,7.9151,7.8921,7.9074,1014730.3397
2014-06-09 11:00:00,20.68,20.68,20.59,20.59,955096.222380613,7.9074,7.9074,7.873,7.873,955096.2224
2014-06-09 11:10:00,20.59,20.65,20.57,20.63,749584.224281302,7.873,7.896,7.8654,7.8883,749584.2243
2014-06-09 11:20:00,20.63,20.68,20.63,20.66,703492.5160370634,7.8883,7.9074,7.8883,7.8998,703492.516
2014-06-09 11:30:00,20.65,20.78,20.65,20.77,1486576.383939178,7.896,7.9457,7.896,7.9419,1486576.3839
2014-06-09 11:40:00,20.77,20.79,20.74,20.74,813970.0641482538,7.9419,7.9495,7.9304,7.9304,813970.0641
2014-06-09 11:50:00,20.74,20.77,20.74,20.76,784984.5569018769,7.9304,7.9419,7.9304,7.938,784984.5569
2014-06-09 12:00:00,20.76,20.83,20.75,20.83,655975.2910430031,7.938,7.9648,7.9342,7.9648,655975.291
2014-06-09 12:10:00,20.83,20.87,20.81,20.82,621287.716797339,7.9648,7.9801,7.9571,7.961,621287.7168
2014-06-09 12:20:00,20.82,20.83,20.79,20.8,464243.2881919696,7.961,7.9648,7.9495,7.9533,464243.2882
2014-06-09 12:30:00,20.81,20.83,20.79,20.8,332145.4027084818,7.9571,7.9648,7.9495,7.9533,332145.4027
2014-06-09 12:40:00,20.8,20.83,20.78,20.83,483250.1781895937,7.9533,7.9648,7.9457,7.9648,483250.1782
2014-06-09 12:50:00,20.82,20.83,20.8,20.81,295319.55333808507,7.961,7.9648,7.9533,7.9571,295319.5533
2014-06-09 13:00:00,20.81,20.9,20.81,20.89,941078.6410073652,7.9571,7.9916,7.9571,7.9877,941078.641
2014-06-09 13:10:00,20.89,20.93,20.88,20.92,650035.6379187455,7.9877,8.003,7.9839,7.9992,650035.6379
2014-06-09 13:20:00,20.92,20.92,20.84,20.85,749346.6381563317,7.9992,7.9992,7.9686,7.9724,749346.6382
2014-06-09 13:30:00,20.85,20.88,20.84,20.88,400570.20669992873,7.9724,7.9839,7.9686,7.9839,400570.2067
2014-06-09 13:40:00,20.87,20.89,20.85,20.86,257543.35946780708,7.9801,7.9877,7.9724,7.9763,257543.3595
2014-06-09 13:50:00,20.86,20.86,20.81,20.81,472321.21644095983,7.9763,7.9763,7.9571,7.9571,472321.2164
2014-06-09 14:00:00,20.81,20.82,20.78,20.78,815395.5808980756,7.9571,7.961,7.9457,7.9457,815395.5809
2014-06-09 14:10:00,20.78,20.78,20.74,20.78,676882.8700403897,7.9457,7.9457,7.9304,7.9457,676882.87
2014-06-09 14:20:00,20.78,20.79,20.76,20.78,523877.40555951535,7.9457,7.9495,7.938,7.9457,523877.4056
2014-06-09 14:30:00,20.78,20.82,20.75,20.81,658826.3245426468,7.9457,7.961,7.9342,7.9571,658826.3245
2014-06-09 14:40:00,20.82,20.85,20.82,20.84,480161.5585649798,7.961,7.9724,7.961,7.9686,480161.5586
2014-06-09 14:50:00,20.85,20.85,20.82,20.85,493941.5538132573,7.9724,7.9724,7.961,7.9724,493941.5538
2014-06-09 15:00:00,20.85,20.9,20.84,20.9,769541.4587788073,7.9724,7.9916,7.9686,7.9916,769541.4588
2014-06-09 15:10:00,20.89,20.93,20.89,20.92,752672.8439059159,7.9877,8.003,7.9877,7.9992,752672.8439
2014-06-09 15:20:00,20.91,20.92,20.89,20.9,683297.6954145879,7.9954,7.9992,7.9877,7.9916,683297.6954
2014-06-09 15:30:00,20.9,20.91,20.86,20.87,779282.4899025897,7.9916,7.9954,7.9763,7.9801,779282.4899
2014-06-09 15:40:00,20.87,20.87,20.84,20.87,1015443.0981230696,7.9801,7.9801,7.9686,7.9801,1015443.0981
2014-06-09 15:50:00,20.87,20.89,20.86,20.87,2594202.8985507246,7.9801,7.9877,7.9763,7.9801,2594202.8986
2014-06-10 09:30:00,20.49,20.54,20.43,20.46,7630553.575671181,7.8348,7.8539,7.8118,7.8233,7630553.5757
2014-06-10 09:40:00,20.46,20.51,20.27,20.27,7347350.914706581,7.8233,7.8424,7.7507,7.7507,7347350.9147
2014-06-10 09:50:00,20.28,20.44,20.28,20.41,3641244.951294845,7.7545,7.8157,7.7545,7.8042,3641244.9513
2014-06-10 10:00:00,20.41,20.41,20.31,20.35,1984794.4880019007,7.8042,7.8042,7.766,7.7813,1984794.488
2014-06-10 10:10:00,20.35,20.4,20.33,20.39,2287241.625089095,7.7813,7.8004,7.7736,7.7965,2287241.6251
2014-06-10 10:20:00,20.39,20.47,20.38,20.46,3238774.055595153,7.7965,7.8271,7.7927,7.8233,3238774.0556
2014-06-10 10:30:00,20.46,20.49,20.41,20.43,1860774.5307674035,7.8233,7.8348,7.8042,7.8118,1860774.5308
2014-06-10 10:40:00,20.43,20.43,20.39,20.4,1899025.8968876216,7.8118,7.8118,7.7965,7.8004,1899025.8969
2014-06-10 10:50:00,20.4,20.41,20.32,20.33,1705393.205036826,7.8004,7.8042,7.7698,7.7736,1705393.205
2014-06-10 11:00:00,20.33,20.36,20.3,20.35,4093133.7609883584,7.7736,7.7851,7.7621,7.7813,4093133.761
2014-06-10 11:10:00,20.35,20.4,20.34,20.34,1269185.0795913518,7.7813,7.8004,7.7774,7.7774,1269185.0796
2014-06-10 11:20:00,20.35,20.42,20.34,20.41,1335471.608458066,7.7813,7.808,7.7774,7.8042,1335471.6085
2014-06-10 11:30:00,20.41,20.44,20.37,20.38,1088857.210738893,7.8042,7.8157,7.7889,7.7927,1088857.2107
2014-06-10 11:40:00,20.38,20.4,20.36,20.38,878831.0762651461,7.7927,7.8004,7.7851,7.7927,878831.0763
2014-06-10 11:50:00,20.39,20.42,20.38,20.42,942741.7438821573,7.7965,7.808,7.7927,7.808,942741.7439
2014-06-10 12:00:00,20.42,20.42,20.36,20.38,992634.8301259208,7.808,7.808,7.7851,7.7927,992634.8301
2014-06-10 12:10:00,20.38,20.4,20.37,20.39,732002.8510334997,7.7927,7.8004,7.7889,7.7965,732002.851
2014-06-10 12:20:00,20.39,20.4,20.38,20.4,943454.5022570682,7.7965,7.8004,7.7927,7.8004,943454.5023
2014-06-10 12:30:00,20.4,20.41,20.38,20.4,977429.3181278212,7.8004,7.8042,7.7927,7.8004,977429.3181
2014-06-10 12:40:00,20.4,20.41,20.39,20.39,572820.1473033975,7.8004,7.8042,7.7965,7.7965,572820.1473
2014-06-10 12:50:00,20.39,20.39,20.37,20.38,591351.865051081,7.7965,7.7965,7.7889,7.7927,591351.8651
2014-06-10 13:00:00,20.38,20.4,20.38,20.39,686623.901164172,7.7927,7.8004,7.7927,7.7965,686623.9012
2014-06-10 13:10:00,20.39,20.41,20.39,20.39,668567.3556664292,7.7965,7.8042,7.7965,7.7965,668567.3557
2014-06-10 13:20:00,20.39,20.41,20.39,20.4,449988.1206937515,7.7965,7.8042,7.7965,7.8004,449988.1207
2014-06-10 13:30:00,20.4,20.42,20.39,20.41,1052981.7058683774,7.8004,7.808,7.7965,7.8042,1052981.7059
2014-06-10 13:40:00,20.41,20.43,20.41,20.43,2077215.490615348,7.8042,7.8118,7.8042,7.8118,2077215.4906
2014-06-10 13:50:00,20.43,20.44,20.42,20.42,1196958.8976003802,7.8118,7.8157,7.808,7.808,1196958.8976
2014-06-10 14:00:00,20.42,20.43,20.4,20.42,684248.039914469,7.808,7.8118,7.8004,7.808,684248.0399
2014-06-10 14:10:00,20.41,20.42,20.39,20.41,875504.8705155619,7.8042,7.808,7.7965,7.8042,875504.8705
2014-06-10 14:20:00,20.41,20.41,20.39,20.4,1124495.129484438,7.8042,7.8042,7.7965,7.8004,1124495.1295
2014-06-10 14:30:00,20.4,20.42,20.4,20.42,1183654.0746020433,7.8004,7.808,7.8004,7.808,1183654.0746
2014-06-10 14:40:00,20.42,20.42,20.41,20.41,1478260.8695652175,7.808,7.808,7.8042,7.8042,1478260.8696
2014-06-10 14:50:00,20.41,20.41,20.39,20.39,1181515.7994773106,7.8042,7.8042,7.7965,7.7965,1181515.7995
2014-06-10 15:00:00,20.39,20.39,20.37,20.37,642195.2957947257,7.7965,7.7965,7.7889,7.7889,642195.2958
2014-06-10 15:10:00,20.37,20.38,20.35,20.35,1318127.821335234,7.7889,7.7927,7.7813,7.7813,1318127.8213
2014-06-10 15:20:00,20.35,20.36,20.33,20.33,1659539.0829175576,7.7813,7.7851,7.7736,7.7736,1659539.0829
2014-06-10 15:30:00,20.33,20.36,20.31,20.34,2936802.0907579,7.7736,7.7851,7.766,7.7774,2936802.0908
2014-06-10 15:40:00,20.34,20.36,20.33,20.33,4511760.51318603,7.7774,7.7851,7.7736,7.7736,4511760.5132
2014-06-10 15:50:00,20.33,20.35,20.3,20.31,6946305.535756712,7.7736,7.7813,7.7621,7.766,6946305.5358
2014-06-11 09:30:00,20.33,20.36,20.26,20.36,3719410.7864100737,7.7736,7.7851,7.7468,7.7851,3719410.7864
2014-06-11 09:40:00,20.36,20.45,20.35,20.43,2987407.9353765743,7.7851,7.8195,7.7813,7.8118,2987407.9354
2014-06-11 09:50:00,20.43,20.49,20.41,20.48,1766928.011404134,7.8118,7.8348,7.8042,7.831,1766928.0114
2014-06-11 10:00:00,20.48,20.51,20.46,20.46,1606319.79092421,7.831,7.8424,7.8233,7.8233,1606319.7909
2014-06-11 10:10:00,20.46,20.48,20.43,20.45,1130434.7826086958,7.8233,7.831,7.8118,7.8195,1130434.7826
2014-06-11 10:20:00,20.45,20.49,20.44,20.46,881444.5236398195,7.8195,7.8348,7.8157,7.8233,881444.5236
2014-06-11 10:30:00,20.46,20.46,20.43,20.46,688999.7624138751,7.8233,7.8233,7.8118,7.8233,688999.7624
2014-06-11 10:40:00,20.46,20.47,20.43,20.45,969351.3898788312,7.8233,7.8271,7.8118,7.8195,969351.3899
2014-06-11 10:50:00,20.44,20.45,20.41,20.43,508909.4796863863,7.8157,7.8195,7.8042,7.8118,508909.4797
2014-06-11 11:00:00,20.43,20.44,20.43,20.43,490852.9341886434,7.8118,7.8157,7.8118,7.8118,490852.9342
2014-06-11 11:10:00,20.43,20.44,20.43,20.43,830838.6790211452,7.8118,7.8157,7.8118,7.8118,830838.679
2014-06-11 11:20:00,20.43,20.45,20.43,20.43,747921.1214065099,7.8118,7.8195,7.8118,7.8118,747921.1214
2014-06-11 11:30:00,20.43,20.43,20.43,20.43,590876.6928011405,7.8118,7.8118,7.8118,7.8118,590876.6928
2014-06-11 11:40:00,20.43,20.45,20.42,20.43,613684.9607982894,7.8118,7.8195,7.808,7.8118,613684.9608
2014-06-11 11:50:00,20.42,20.46,20.42,20.45,705155.6189118556,7.808,7.8233,7.808,7.8195,705155.6189
2014-06-11 12:00:00,20.45,20.46,20.45,20.45,395343.3119505821,7.8195,7.8233,7.8195,7.8195,395343.312
2014-06-11 12:10:00,20.45,20.47,20.45,20.45,442147.7785697315,7.8195,7.8271,7.8195,7.8195,442147.7786
2014-06-11 12:20:00,20.46,20.46,20.45,20.45,185317.1774768353,7.8233,7.8233,7.8195,7.8195,185317.1775
2014-06-11 12:30:00,20.45,20.45,20.43,20.43,260631.979092421,7.8195,7.8195,7.8118,7.8118,260631.9791
2014-06-11 12:40:00,20.43,20.45,20.42,20.44,418389.1660727013,7.8118,7.8195,7.808,7.8157,418389.1661
2014-06-11 12:50:00,20.44,20.46,20.44,20.44,141126.15823235924,7.8157,7.8233,7.8157,7.8157,141126.1582
2014-06-11 13:00:00,20.44,20.45,20.43,20.44,386790.2114516512,7.8157,7.8195,7.8118,7.8157,386790.2115
2014-06-11 13:10:00,20.44,20.46,20.44,20.45,272986.4575908767,7.8157,7.8233,7.8157,7.8195,272986.4576
2014-06-11 13:20:00,20.45,20.47,20.44,20.47,423616.060822048,7.8195,7.8271,7.8157,7.8271,423616.0608
2014-06-11 13:30:00,20.47,20.5,20.46,20.47,753385.6022808268,7.8271,7.8386,7.8233,7.8271,753385.6023
2014-06-11 13:40:00,20.47,20.47,20.46,20.46,718698.0280351627,7.8271,7.8271,7.8233,7.8233,718698.028
2014-06-11 13:50:00,20.46,20.46,20.45,20.46,565930.1496792587,7.8233,7.8233,7.8195,7.8233,565930.1497
2014-06-11 14:00:00,20.46,20.46,20.43,20.43,399144.6899501069,7.8233,7.8233,7.8118,7.8118,399144.69
2014-06-11 14:10:00,20.43,20.46,20.43,20.46,423853.6469470183,7.8118,7.8233,7.8118,7.8233,423853.6469
2014-06-11 14:20:00,20.45,20.48,20.43,20.47,312663.3404609171,7.8195,7.831,7.8118,7.8271,312663.3405
2014-06-11 14:30:00,20.48,20.48,20.47,20.48,329531.9553338085,7.831,7.831,7.8271,7.831,329531.9553
2014-06-11 14:40:00,20.48,20.52,20.48,20.51,601330.4822998337,7.831,7.8463,7.831,7.8424,601330.4823
2014-06-11 14:50:00,20.51,20.54,20.51,20.54,704680.4466619149,7.8424,7.8539,7.8424,7.8539,704680.4467
2014-06-11 15:00:00,20.54,20.55,20.53,20.55,784984.5569018769,7.8539,7.8577,7.8501,7.8577,784984.5569
2014-06-11 15:10:00,20.55,20.58,20.53,20.53,1311475.4098360655,7.8577,7.8692,7.8501,7.8501,1311475.4098
2014-06-11 15:20:00,20.53,20.53,20.51,20.53,488239.4868139701,7.8501,7.8501,7.8424,7.8501,488239.4868
2014-06-11 15:30:00,20.53,20.57,20.53,20.56,645283.9154193396,7.8501,7.8654,7.8501,7.8616,645283.9154
2014-06-11 15:40:00,20.56,20.57,20.54,20.54,851271.0857685911,7.8616,7.8654,7.8539,7.8539,851271.0858
2014-06-11 15:50:00,20.54,20.56,20.53,20.55,2691138.037538608,7.8539,7.8616,7.8501,7.8577,2691138.0375
2014-06-12 09:30:00,20.57,20.59,20.53,20.58,1702066.9992872416,7.8654,7.873,7.8501,7.8692,1702066.9993
2014-06-12 09:40:00,20.58,20.59,20.54,20.56,1149204.0864813495,7.8692,7.873,7.8539,7.8616,1149204.0865
2014-06-12 09:50:00,20.56,20.59,20.55,20.57,1552862.912805892,7.8616,7.873,7.8577,7.8654,1552862.9128
2014-06-12 10:00:00,20.57,20.61,20.57,20.6,1062485.1508671893,7.8654,7.8807,7.8654,7.8768,1062485.1509
2014-06-12 10:10:00,20.6,20.6,20.56,20.58,600380.1377999525,7.8768,7.8768,7.8616,7.8692,600380.1378
2014-06-12 10:20:00,20.58,20.59,20.55,20.57,887146.5906391067,7.8692,7.873,7.8577,7.8654,887146.5906
2014-06-12 10:30:00,20.57,20.59,20.57,20.57,890947.9686386315,7.8654,7.873,7.8654,7.8654,890947.9686
2014-06-12 10:40:00,20.57,20.58,20.56,20.57,955333.8085055832,7.8654,7.8692,7.8616,7.8654,955333.8085
2014-06-12 10:50:00,20.57,20.61,20.57,20.61,729151.817533856,7.8654,7.8807,7.8654,7.8807,729151.8175
2014-06-12 11:00:00,20.6,20.67,20.59,20.66,892611.0715134236,7.8768,7.9036,7.873,7.8998,892611.0715
2014-06-12 11:10:00,20.67,20.67,20.65,20.66,548586.3625564267,7.9036,7.9036,7.896,7.8998,548586.3626
2014-06-12 11:20:00,20.66,20.66,20.64,20.65,845569.0187693039,7.8998,7.8998,7.8921,7.896,845569.0188
2014-06-12 11:30:00,20.65,20.65,20.61,20.61,454027.0848182466,7.896,7.896,7.8807,7.8807,454027.0848
2014-06-12 11:40:00,20.61,20.62,20.6,20.61,266334.04609170824,7.8807,7.8845,7.8768,7.8807,266334.0461
2014-06-12 11:50:00,20.61,20.61,20.58,20.59,468757.42456640536,7.8807,7.8807,7.8692,7.873,468757.4246
2014-06-12 12:00:00,20.59,20.59,20.58,20.59,344024.7089569969,7.873,7.873,7.8692,7.873,344024.709
2014-06-12 12:10:00,20.59,20.6,20.58,20.59,452601.5680684248,7.873,7.8768,7.8692,7.873,452601.5681
2014-06-12 12:20:00,20.59,20.59,20.57,20.59,593490.1401758137,7.873,7.873,7.8654,7.873,593490.1402
2014-06-12 12:30:00,20.59,20.59,20.57,20.59,713233.5471608458,7.873,7.873,7.8654,7.873,713233.5472
2014-06-12 12:40:00,20.59,20.59,20.56,20.56,390591.58945117606,7.873,7.873,7.8616,7.8616,390591.5895
2014-06-12 12:50:00,20.56,20.58,20.54,20.58,732478.0232834403,7.8616,7.8692,7.8539,7.8692,732478.0233
2014-06-12 13:00:00,20.58,20.59,20.56,20.57,441435.0201948207,7.8692,7.873,7.8616,7.8654,441435.0202
2014-06-12 13:10:00,20.57,20.58,20.51,20.51,409836.0655737705,7.8654,7.8692,7.8424,7.8424,409836.0656
2014-06-12 13:20:00,20.51,20.53,20.5,20.53,430743.64457115706,7.8424,7.8501,7.8386,7.8501,430743.6446
2014-06-12 13:30:00,20.53,20.54,20.51,20.52,767878.3559040152,7.8501,7.8539,7.8424,7.8463,767878.3559
2014-06-12 13:40:00,20.52,20.53,20.51,20.52,435495.3670705631,7.8463,7.8501,7.8424,7.8463,435495.3671
2014-06-12 13:50:00,20.51,20.53,20.5,20.53,571157.0444286054,7.8424,7.8501,7.8386,7.8501,571157.0444
2014-06-12 14:00:00,20.53,20.54,20.52,20.53,585887.384176764,7.8501,7.8539,7.8463,7.8501,585887.3842
2014-06-12 14:10:00,20.53,20.53,20.5,20.5,520076.0275599905,7.8501,7.8501,7.8386,7.8386,520076.0276
2014-06-12 14:20:00,20.5,20.51,20.49,20.49,431693.9890710383,7.8386,7.8424,7.8348,7.8348,431693.9891
2014-06-12 14:30:00,20.49,20.49,20.43,20.44,714896.6500356379,7.8348,7.8348,7.8118,7.8157,714896.65
2014-06-12 14:40:00,20.44,20.48,20.44,20.48,389641.24495129485,7.8157,7.831,7.8157,7.831,389641.245
2014-06-12 14:50:00,20.48,20.48,20.45,20.45,406272.273699216,7.831,7.831,7.8195,7.8195,406272.2737
2014-06-12 15:00:00,20.45,20.48,20.45,20.47,485863.62556426704,7.8195,7.831,7.8195,7.8271,485863.6256
2014-06-12 15:10:00,20.47,20.47,20.46,20.46,610358.7550487051,7.8271,7.8271,7.8233,7.8233,610358.755
2014-06-12 15:20:00,20.46,20.47,20.45,20.46,377761.93870277976,7.8233,7.8271,7.8195,7.8233,377761.9387
2014-06-12 15:30:00,20.46,20.46,20.42,20.42,597053.9320503683,7.8233,7.8233,7.808,7.808,597053.9321
2014-06-12 15:40:00,20.42,20.44,20.41,20.42,1007602.7559990496,7.808,7.8157,7.8042,7.808,1007602.756
2014-06-12 15:50:00,20.42,20.44,20.41,20.44,1624613.9225469234,7.808,7.8157,7.8042,7.8157,1624613.9225
2014-06-13 09:30:00,20.53,20.59,20.46,20.51,910905.2031361368,7.8501,7.873,7.8233,7.8424,910905.2031
2014-06-13 09:40:00,20.51,20.62,20.51,20.55,782846.2817771442,7.8424,7.8845,7.8424,7.8577,782846.2818
2014-06-13 09:50:00,20.55,20.64,20.55,20.63,792112.140650986,7.8577,7.8921,7.8577,7.8883,792112.1407
2014-06-13 10:00:00,20.63,20.63,20.57,20.62,1135899.2634830126,7.8883,7.8883,7.8654,7.8845,1135899.2635
2014-06-13 10:10:00,20.62,20.66,20.59,20.64,977904.490377762,7.8845,7.8998,7.873,7.8921,977904.4904
2014-06-13 10:20:00,20.63,20.67,20.62,20.65,1145877.8807317652,7.8883,7.9036,7.8845,7.896,1145877.8807
2014-06-13 10:30:00,20.65,20.7,20.65,20.69,665478.7360418151,7.896,7.9151,7.896,7.9113,665478.736
2014-06-13 10:40:00,20.69,20.71,20.68,20.69,394868.1397006415,7.9113,7.9189,7.9074,7.9113,394868.1397
2014-06-13 10:50:00,20.69,20.72,20.69,20.71,360180.56545497745,7.9113,7.9227,7.9113,7.9189,360180.5655
2014-06-13 11:00:00,20.71,20.74,20.7,20.71,561653.5994297933,7.9189,7.9304,7.9151,7.9189,561653.5994
2014-06-13 11:10:00,20.71,20.72,20.67,20.69,330007.1275837491,7.9189,7.9227,7.9036,7.9113,330007.1276
2014-06-13 11:20:00,20.7,20.71,20.69,20.7,342124.0199572345,7.9151,7.9189,7.9113,7.9151,342124.02
2014-06-13 11:30:00,20.7,20.72,20.67,20.67,287954.3834640057,7.9151,7.9227,7.9036,7.9036,287954.3835
2014-06-13 11:40:00,20.68,20.68,20.64,20.65,392729.8645759088,7.9074,7.9074,7.8921,7.896,392729.8646
2014-06-13 11:50:00,20.65,20.67,20.65,20.67,204799.2397244001,7.896,7.9036,7.896,7.9036,204799.2397
2014-06-13 12:00:00,20.67,20.68,20.66,20.67,223806.12972202423,7.9036,7.9074,7.8998,7.9036,223806.1297
2014-06-13 12:10:00,20.67,20.68,20.65,20.65,148016.155856498,7.9036,7.9074,7.896,7.896,148016.1559
2014-06-13 12:20:00,20.65,20.66,20.63,20.63,401995.72344975057,7.896,7.8998,7.8883,7.8883,401995.7234
2014-06-13 12:30:00,20.63,20.63,20.61,20.61,329294.3692088382,7.8883,7.8883,7.8807,7.8807,329294.3692
2014-06-13 12:40:00,20.61,20.62,20.6,20.61,256593.01496792588,7.8807,7.8845,7.8768,7.8807,256593.015
2014-06-13 12:50:00,20.61,20.62,20.6,20.61,230220.9550962224,7.8807,7.8845,7.8768,7.8807,230220.9551
2014-06-13 13:00:00,20.61,20.62,20.61,20.61,190068.8999762414,7.8807,7.8845,7.8807,7.8807,190068.9
2014-06-13 13:10:00,20.61,20.63,20.6,20.63,221667.8545972916,7.8807,7.8883,7.8768,7.8883,221667.8546
2014-06-13 13:20:00,20.63,20.64,20.62,20.64,181753.3856022808,7.8883,7.8921,7.8845,7.8921,181753.3856
2014-06-13 13:30:00,20.64,20.64,20.63,20.64,111903.06486101211,7.8921,7.8921,7.8883,7.8921,111903.0649
2014-06-13 13:40:00,20.64,20.65,20.63,20.65,183654.07460204329,7.8921,7.896,7.8883,7.896,183654.0746
2014-06-13 13:50:00,20.64,20.66,20.64,20.66,158945.11760513188,7.8921,7.8998,7.8921,7.8998,158945.1176
2014-06-13 14:00:00,20.66,20.66,20.65,20.66,193870.27797576625,7.8998,7.8998,7.896,7.8998,193870.278
2014-06-13 14:10:00,20.66,20.68,20.66,20.68,243525.7780945593,7.8998,7.9074,7.8998,7.9074,243525.7781
2014-06-13 14:20:00,20.68,20.68,20.65,20.66,639819.4345450226,7.9074,7.9074,7.896,7.8998,639819.4345
2014-06-13 14:30:00,20.66,20.67,20.65,20.65,307674.0318365408,7.8998,7.9036,7.896,7.896,307674.0318
2014-06-13 14:40:00,20.65,20.65,20.64,20.65,162746.4956046567,7.896,7.896,7.8921,7.896,162746.4956
2014-06-13 14:50:00,20.65,20.65,20.63,20.64,265383.70159182703,7.896,7.896,7.8883,7.8921,265383.7016
2014-06-13 15:00:00,20.64,20.65,20.63,20.64,326443.3357091946,7.8921,7.896,7.8883,7.8921,326443.3357
2014-06-13 15:10:00,20.64,20.64,20.62,20.62,383226.4195770967,7.8921,7.8921,7.8845,7.8845,383226.4196
2014-06-13 15:20:00,20.62,20.62,20.44,20.57,388928.48657638393,7.8845,7.8845,7.8157,7.8654,388928.4866
2014-06-13 15:30:00,20.57,20.62,20.57,20.62,397006.4148253742,7.8654,7.8845,7.8654,7.8845,397006.4148
2014-06-13 15:40:00,20.62,20.62,20.59,20.59,568543.597053932,7.8845,7.8845,7.873,7.873,568543.5971
2014-06-13 15:50:00,20.6,20.64,20.6,20.64,1471133.2858161083,7.8768,7.8921,7.8768,7.8921,1471133.2858
2014-06-16 09:30:00,20.62,20.62,20.51,20.56,831313.8512710858,7.8845,7.8845,7.8424,7.8616,831313.8513
2014-06-16 09:40:00,20.55,20.64,20.55,20.63,437633.64219529583,7.8577,7.8921,7.8577,7.8883,437633.6422
2014-06-16 09:50:00,20.62,20.63,20.58,20.62,319078.16583511524,7.8845,7.8883,7.8692,7.8845,319078.1658
2014-06-16 10:00:00,20.62,20.67,20.6,20.61,602280.8267997149,7.8845,7.9036,7.8768,7.8807,602280.8268
2014-06-16 10:10:00,20.61,20.65,20.61,20.62,361606.0822047992,7.8807,7.896,7.8807,7.8845,361606.0822
2014-06-16 10:20:00,20.62,20.64,20.61,20.63,306486.10121168924,7.8845,7.8921,7.8807,7.8883,306486.1012
2014-06-16 10:30:00,20.64,20.67,20.62,20.62,278926.11071513424,7.8921,7.9036,7.8845,7.8845,278926.1107
2014-06-16 10:40:00,20.62,20.67,20.62,20.65,329769.54145877884,7.8845,7.9036,7.8845,7.896,329769.5415
2014-06-16 10:50:00,20.65,20.66,20.63,20.64,194345.4502257068,7.896,7.8998,7.8883,7.8921,194345.4502
2014-06-16 11:00:00,20.64,20.64,20.57,20.59,480399.1446899501,7.8921,7.8921,7.8654,7.873,480399.1447
2014-06-16 11:10:00,20.59,20.62,20.58,20.58,321691.6132097886,7.873,7.8845,7.8692,7.8692,321691.6132
2014-06-16 11:20:00,20.58,20.62,20.57,20.6,234022.3330957472,7.8692,7.8845,7.8654,7.8768,234022.3331
2014-06-16 11:30:00,20.6,20.61,20.58,20.59,198622.00047517224,7.8768,7.8807,7.8692,7.873,198622.0005
2014-06-16 11:40:00,20.59,20.62,20.58,20.6,253029.2230933713,7.873,7.8845,7.8692,7.8768,253029.2231
2014-06-16 11:50:00,20.6,20.62,20.6,20.62,161558.56497980517,7.8768,7.8845,7.8768,7.8845,161558.565
2014-06-16 12:00:00,20.62,20.63,20.62,20.63,251603.7063435496,7.8845,7.8883,7.8845,7.8883,251603.7063
2014-06-16 12:10:00,20.63,20.64,20.62,20.62,236398.19434545023,7.8883,7.8921,7.8845,7.8845,236398.1943
2014-06-16 12:20:00,20.62,20.63,20.62,20.62,167260.63197909243,7.8845,7.8883,7.8845,7.8845,167260.632
2014-06-16 12:30:00,20.63,20.63,20.61,20.62,224756.47422190543,7.8883,7.8883,7.8807,7.8845,224756.4742
2014-06-16 12:40:00,20.62,20.65,20.61,20.64,261582.3235923022,7.8845,7.896,7.8807,7.8921,261582.3236
2014-06-16 12:50:00,20.64,20.66,20.64,20.65,170111.66547873605,7.8921,7.8998,7.8921,7.896,170111.6655
2014-06-16 13:00:00,20.65,20.68,20.64,20.68,245664.053219292,7.896,7.9074,7.8921,7.9074,245664.0532
2014-06-16 13:10:00,20.68,20.7,20.67,20.69,372535.0439534331,7.9074,7.9151,7.9036,7.9113,372535.044
2014-06-16 13:20:00,20.69,20.69,20.67,20.68,239961.9862200048,7.9113,7.9113,7.9036,7.9074,239961.9862
2014-06-16 13:30:00,20.68,20.69,20.66,20.66,174863.38797814207,7.9074,7.9113,7.8998,7.8998,174863.388
2014-06-16 13:40:00,20.66,20.66,20.64,20.64,142789.26110715134,7.8998,7.8998,7.8921,7.8921,142789.2611
2014-06-16 13:50:00,20.65,20.65,20.59,20.59,602280.8267997149,7.896,7.896,7.873,7.873,602280.8268
2014-06-16 14:00:00,20.59,20.6,20.59,20.59,539320.503682585,7.873,7.8768,7.873,7.873,539320.5037
2014-06-16 14:10:00,20.59,20.62,20.59,20.62,861249.7030173438,7.873,7.8845,7.873,7.8845,861249.703
2014-06-16 14:20:00,20.62,20.63,20.61,20.62,304822.9983368971,7.8845,7.8883,7.8807,7.8845,304822.9983
2014-06-16 14:30:00,20.62,20.63,20.61,20.63,157519.60085531004,7.8845,7.8883,7.8807,7.8883,157519.6009
2014-06-16 14:40:00,20.63,20.63,20.61,20.62,253266.8092183417,7.8883,7.8883,7.8807,7.8845,253266.8092
2014-06-16 14:50:00,20.62,20.62,20.61,20.61,236160.60822047992,7.8845,7.8845,7.8807,7.8807,236160.6082
2014-06-16 15:00:00,20.62,20.62,20.6,20.62,656450.4632929437,7.8845,7.8845,7.8768,7.8845,656450.4633
2014-06-16 15:10:00,20.62,20.63,20.6,20.63,1191969.588976004,7.8845,7.8883,7.8768,7.8883,1191969.589
2014-06-16 15:20:00,20.63,20.64,20.61,20.62,506058.4461867427,7.8883,7.8921,7.8807,7.8845,506058.4462
2014-06-16 15:30:00,20.62,20.63,20.61,20.62,416963.6493228796,7.8845,7.8883,7.8807,7.8845,416963.6493
2014-06-16 15:40:00,20.62,20.63,20.62,20.62,506296.032311713,7.8845,7.8883,7.8845,7.8845,506296.0323
2014-06-16 15:50:00,20.62,20.63,20.62,20.62,1037063.435495367,7.8845,7.8883,7.8845,7.8845,1037063.4355
2014-06-17 09:30:00,20.56,20.63,20.53,20.6,2087906.866239012,7.8616,7.8883,7.8501,7.8768,2087906.8662
2014-06-17 09:40:00,20.61,20.63,20.59,20.62,833214.5402708482,7.8807,7.8883,7.873,7.8845,833214.5403
2014-06-17 09:50:00,20.62,20.65,20.61,20.65,664765.9776669042,7.8845,7.896,7.8807,7.896,664765.9777
2014-06-17 10:00:00,20.65,20.66,20.61,20.62,767165.5975291043,7.896,7.8998,7.8807,7.8845,767165.5975
2014-06-17 10:10:00,20.63,20.66,20.62,20.65,378237.1109527204,7.8883,7.8998,7.8845,7.896,378237.111
2014-06-17 10:20:00,20.65,20.71,20.65,20.7,485626.0394392968,7.896,7.9189,7.896,7.9151,485626.0394
2014-06-17 10:30:00,20.7,20.72,20.69,20.71,492516.03706343553,7.9151,7.9227,7.9113,7.9189,492516.0371
2014-06-17 10:40:00,20.71,20.71,20.65,20.65,474697.0776906629,7.9189,7.9189,7.896,7.896,474697.0777
2014-06-17 10:50:00,20.65,20.67,20.62,20.67,788548.3487764315,7.896,7.9036,7.8845,7.9036,788548.3488
2014-06-17 11:00:00,20.67,20.67,20.62,20.62,360180.56545497745,7.9036,7.9036,7.8845,7.8845,360180.5655
2014-06-17 11:10:00,20.62,20.65,20.61,20.64,366120.21857923496,7.8845,7.896,7.8807,7.8921,366120.2186
2014-06-17 11:20:00,20.64,20.65,20.62,20.65,291993.3475885008,7.8921,7.896,7.8845,7.896,291993.3476
2014-06-17 11:30:00,20.65,20.69,20.65,20.69,525065.3361843668,7.896,7.9113,7.896,7.9113,525065.3362
2014-06-17 11:40:00,20.69,20.69,20.67,20.68,493466.3815633168,7.9113,7.9113,7.9036,7.9074,493466.3816
2014-06-17 11:50:00,20.68,20.7,20.67,20.68,395343.3119505821,7.9074,7.9151,7.9036,7.9074,395343.312
2014-06-17 12:00:00,20.68,20.69,20.67,20.68,203373.7229745783,7.9074,7.9113,7.9036,7.9074,203373.723
2014-06-17 12:10:00,20.68,20.68,20.67,20.67,72463.76811594203,7.9074,7.9074,7.9036,7.9036,72463.7681
2014-06-17 12:20:00,20.67,20.68,20.66,20.67,379187.4554526016,7.9036,7.9074,7.8998,7.9036,379187.4555
2014-06-17 12:30:00,20.67,20.68,20.67,20.67,96697.5528629128,7.9036,7.9074,7.9036,7.9036,96697.5529
2014-06-17 12:40:00,20.67,20.68,20.65,20.66,233547.16084580665,7.9036,7.9074,7.896,7.8998,233547.1608
2014-06-17 12:50:00,20.66,20.66,20.63,20.63,308386.79021145165,7.8998,7.8998,7.8883,7.8883,308386.7902
2014-06-17 13:00:00,20.64,20.64,20.61,20.62,405084.3430743645,7.8921,7.8921,7.8807,7.8845,405084.3431
2014-06-17 13:10:00,20.62,20.63,20.62,20.63,134948.9189831314,7.8845,7.8883,7.8845,7.8883,134948.919
2014-06-17 13:20:00,20.63,20.65,20.63,20.65,329531.9553338085,7.8883,7.896,7.8883,7.896,329531.9553
2014-06-17 13:30:00,20.65,20.68,20.65,20.67,245664.053219292,7.896,7.9074,7.896,7.9036,245664.0532
2014-06-17 13:40:00,20.68,20.68,20.66,20.67,295319.55333808507,7.9074,7.9074,7.8998,7.9036,295319.5533
2014-06-17 13:50:00,20.67,20.67,20.65,20.66,130197.19648372536,7.9036,7.9036,7.896,7.8998,130197.1965
2014-06-17 14:00:00,20.66,20.69,20.66,20.69,455690.1876930387,7.8998,7.9113,7.8998,7.9113,455690.1877
2014-06-17 14:10:00,20.69,20.7,20.68,20.69,494891.8983131385,7.9113,7.9151,7.9074,7.9113,494891.8983
2014-06-17 14:20:00,20.69,20.72,20.69,20.7,303635.0677120456,7.9113,7.9227,7.9113,7.9151,303635.0677
2014-06-17 14:30:00,20.7,20.71,20.7,20.71,289379.9002138275,7.9151,7.9189,7.9151,7.9189,289379.9002
2014-06-17 14:40:00,20.71,20.72,20.71,20.71,253979.5675932525,7.9189,7.9227,7.9189,7.9189,253979.5676
2014-06-17 14:50:00,20.71,20.71,20.69,20.69,588500.8315514374,7.9189,7.9189,7.9113,7.9113,588500.8316
2014-06-17 15:00:00,20.69,20.69,20.68,20.69,301021.6203373723,7.9113,7.9113,7.9074,7.9113,301021.6203
2014-06-17 15:10:00,20.69,20.7,20.68,20.68,470420.5274411974,7.9113,7.9151,7.9074,7.9074,470420.5274
2014-06-17 15:20:00,20.69,20.69,20.66,20.67,461154.66856735566,7.9113,7.9113,7.8998,7.9036,461154.6686
2014-06-17 15:30:00,20.67,20.67,20.66,20.67,769066.2865288667,7.9036,7.9036,7.8998,7.9036,769066.2865
2014-06-17 15:40:00,20.67,20.68,20.64,20.65,620812.5445473985,7.9036,7.9074,7.8921,7.896,620812.5445
2014-06-17 15:50:00,20.65,20.66,20.62,20.65,1450700.8790686624,7.896,7.8998,7.8845,7.896,1450700.8791
2014-06-18 09:30:00,20.7,20.76,20.57,20.74,963411.7367545736,7.9151,7.938,7.8654,7.9304,963411.7368
2014-06-18 09:40:00,20.74,20.83,20.66,20.82,794963.1741506297,7.9304,7.9648,7.8998,7.961,794963.1742
2014-06-18 09:50:00,20.82,20.83,20.74,20.81,717510.0974103112,7.961,7.9648,7.9304,7.9571,717510.0974
2014-06-18 10:00:00,20.81,20.83,20.75,20.76,621287.716797339,7.9571,7.9648,7.9342,7.938,621287.7168
2014-06-18 10:10:00,20.75,20.78,20.75,20.77,392492.27845093847,7.9342,7.9457,7.9342,7.9419,392492.2785
2014-06-18 10:20:00,20.77,20.78,20.74,20.77,355666.4290805417,7.9419,7.9457,7.9304,7.9419,355666.4291
2014-06-18 10:30:00,20.77,20.77,20.73,20.73,444998.8120693752,7.9419,7.9419,7.9266,7.9266,444998.8121
2014-06-18 10:40:00,20.73,20.76,20.73,20.75,319315.7519600856,7.9266,7.938,7.9266,7.9342,319315.752
2014-06-18 10:50:00,20.75,20.78,20.7,20.71,326918.5079591352,7.9342,7.9457,7.9151,7.9189,326918.508
2014-06-18 11:00:00,20.71,20.73,20.7,20.73,235923.02209550963,7.9189,7.9266,7.9151,7.9266,235923.0221
2014-06-18 11:10:00,20.73,20.74,20.71,20.73,264433.3570919458,7.9266,7.9304,7.9189,7.9266,264433.3571
2014-06-18 11:20:00,20.73,20.78,20.73,20.77,259919.2207175101,7.9266,7.9457,7.9266,7.9419,259919.2207
2014-06-18 11:30:00,20.76,20.77,20.73,20.74,294606.7949631741,7.938,7.9419,7.9266,7.9304,294606.795
2014-06-18 11:40:00,20.74,20.77,20.73,20.75,159895.46210501308,7.9304,7.9419,7.9266,7.9342,159895.4621
2014-06-18 11:50:00,20.75,20.76,20.74,20.74,124019.9572344975,7.9342,7.938,7.9304,7.9304,124019.9572
2014-06-18 12:00:00,20.75,20.75,20.73,20.73,253979.5675932525,7.9342,7.9342,7.9266,7.9266,253979.5676
2014-06-18 12:10:00,20.73,20.74,20.73,20.73,130197.19648372536,7.9266,7.9304,7.9266,7.9266,130197.1965
2014-06-18 12:20:00,20.73,20.73,20.71,20.71,193395.1057258256,7.9266,7.9266,7.9189,7.9189,193395.1057
2014-06-18 12:30:00,20.71,20.76,20.71,20.76,342361.6060822048,7.9189,7.938,7.9189,7.938,342361.6061
2014-06-18 12:40:00,20.75,20.76,20.72,20.73,243288.19196958892,7.9342,7.938,7.9227,7.9266,243288.192
2014-06-18 12:50:00,20.73,20.73,20.72,20.73,135186.5051081017,7.9266,7.9266,7.9227,7.9266,135186.5051
2014-06-18 13:00:00,20.73,20.75,20.73,20.75,217628.8904727964,7.9266,7.9342,7.9266,7.9342,217628.8905
2014-06-18 13:10:00,20.75,20.79,20.75,20.78,473746.73319078167,7.9342,7.9495,7.9342,7.9457,473746.7332
2014-06-18 13:20:00,20.78,20.78,20.75,20.75,176764.0769779045,7.9457,7.9457,7.9342,7.9342,176764.077
2014-06-18 13:30:00,20.75,20.75,20.74,20.75,313376.098835828,7.9342,7.9342,7.9304,7.9342,313376.0988
2014-06-18 13:40:00,20.75,20.79,20.74,20.78,579234.9726775957,7.9342,7.9495,7.9304,7.9457,579234.9727
2014-06-18 13:50:00,20.78,20.78,20.76,20.78,306010.92896174866,7.9457,7.9457,7.938,7.9457,306010.929
2014-06-18 14:00:00,20.78,20.83,20.75,20.82,933000.712758375,7.9457,7.9648,7.9342,7.961,933000.7128
2014-06-18 14:10:00,20.82,20.86,20.81,20.84,487764.3145640295,7.961,7.9763,7.9571,7.9686,487764.3146
2014-06-18 14:20:00,20.84,20.86,20.83,20.83,323829.88833452127,7.9686,7.9763,7.9648,7.9648,323829.8883
2014-06-18 14:30:00,20.83,20.86,20.83,20.86,464956.0465668805,7.9648,7.9763,7.9648,7.9763,464956.0466
2014-06-18 14:40:00,20.86,20.88,20.83,20.88,503207.4126870991,7.9763,7.9839,7.9648,7.9839,503207.4127
2014-06-18 14:50:00,20.88,20.93,20.88,20.93,1007127.5837491092,7.9839,8.003,7.9839,8.003,1007127.5837
2014-06-18 15:00:00,20.93,20.94,20.91,20.93,588738.4176764077,8.003,8.0069,7.9954,8.003,588738.4177
2014-06-18 15:10:00,20.93,20.93,20.9,20.91,445236.3981943455,8.003,8.003,7.9916,7.9954,445236.3982
2014-06-18 15:20:00,20.92,20.93,20.9,20.92,506771.2045616536,7.9992,8.003,7.9916,7.9992,506771.2046
2014-06-18 15:30:00,20.93,20.94,20.91,20.92,580898.0755523877,8.003,8.0069,7.9954,7.9992,580898.0756
2014-06-18 15:40:00,20.92,20.93,20.91,20.91,1256355.4288429555,7.9992,8.003,7.9954,7.9954,1256355.4288
2014-06-18 15:50:00,20.91,20.92,20.9,20.9,1941078.6410073647,7.9954,7.9992,7.9916,7.9916,1941078.641
2014-06-19 09:30:00,20.92,20.96,20.86,20.89,1627940.1282965075,7.9992,8.0145,7.9763,7.9877,1627940.1283
2014-06-19 09:40:00,20.89,20.91,20.86,20.86,488714.65906391066,7.9877,7.9954,7.9763,7.9763,488714.6591
2014-06-19 09:50:00,20.86,20.88,20.83,20.84,564267.0468044666,7.9763,7.9839,7.9648,7.9686,564267.0468
2014-06-19 10:00:00,20.84,20.88,20.83,20.86,520551.1998099311,7.9686,7.9839,7.9648,7.9763,520551.1998
2014-06-19 10:10:00,20.86,20.87,20.84,20.85,352102.6372059872,7.9763,7.9801,7.9686,7.9724,352102.6372
2014-06-19 10:20:00,20.85,20.88,20.83,20.87,530529.8170586838,7.9724,7.9839,7.9648,7.9801,530529.8171
2014-06-19 10:30:00,20.87,20.9,20.84,20.84,1822998.3368971248,7.9801,7.9916,7.9686,7.9686,1822998.3369
2014-06-19 10:40:00,20.84,20.92,20.84,20.91,1244476.1225944406,7.9686,7.9992,7.9686,7.9954,1244476.1226
2014-06-19 10:50:00,20.91,20.92,20.86,20.86,596578.7598004277,7.9954,7.9992,7.9763,7.9763,596578.7598
2014-06-19 11:00:00,20.86,20.88,20.86,20.88,429080.5416963649,7.9763,7.9839,7.9763,7.9839,429080.5417
2014-06-19 11:10:00,20.88,20.9,20.87,20.88,879068.6623901165,7.9839,7.9916,7.9801,7.9839,879068.6624
2014-06-19 11:20:00,20.88,20.89,20.86,20.87,710857.6859111428,7.9839,7.9877,7.9763,7.9801,710857.6859
2014-06-19 11:30:00,20.87,20.88,20.86,20.87,180565.45497742933,7.9801,7.9839,7.9763,7.9801,180565.455
2014-06-19 11:40:00,20.87,20.89,20.86,20.87,701354.2409123307,7.9801,7.9877,7.9763,7.9801,701354.2409
2014-06-19 11:50:00,20.87,20.89,20.86,20.89,524827.7500593965,7.9801,7.9877,7.9763,7.9877,524827.7501
2014-06-19 12:00:00,20.89,20.91,20.89,20.89,719173.2002851034,7.9877,7.9954,7.9877,7.9877,719173.2003
2014-06-19 12:10:00,20.89,20.9,20.88,20.89,358279.87645521504,7.9877,7.9916,7.9839,7.9877,358279.8765
2014-06-19 12:20:00,20.89,20.9,20.86,20.86,1310049.893086244,7.9877,7.9916,7.9763,7.9763,1310049.8931
2014-06-19 12:30:00,20.86,20.87,20.85,20.87,337372.2974578285,7.9763,7.9801,7.9724,7.9801,337372.2975
2014-06-19 12:40:00,20.87,20.87,20.86,20.86,348063.6730814921,7.9801,7.9801,7.9763,7.9763,348063.6731
2014-06-19 12:50:00,20.86,20.86,20.83,20.85,642908.0541696365,7.9763,7.9763,7.9648,7.9724,642908.0542
2014-06-19 13:00:00,20.85,20.87,20.83,20.86,450938.4651936327,7.9724,7.9801,7.9648,7.9763,450938.4652
2014-06-19 13:10:00,20.86,20.86,20.84,20.85,846281.7771442148,7.9763,7.9763,7.9686,7.9724,846281.7771
2014-06-19 13:20:00,20.85,20.86,20.84,20.85,490140.1758137325,7.9724,7.9763,7.9686,7.9724,490140.1758
2014-06-19 13:30:00,20.85,20.86,20.83,20.85,351627.46495604655,7.9724,7.9763,7.9648,7.9724,351627.465
2014-06-19 13:40:00,20.85,20.85,20.83,20.85,230458.5412211927,7.9724,7.9724,7.9648,7.9724,230458.5412
2014-06-19 13:50:00,20.85,20.87,20.84,20.86,181040.62722737,7.9724,7.9801,7.9686,7.9763,181040.6272
2014-06-19 14:00:00,20.86,20.87,20.85,20.86,167498.21810406272,7.9763,7.9801,7.9724,7.9763,167498.2181
2014-06-19 14:10:00,20.86,20.88,20.86,20.88,202898.5507246377,7.9763,7.9839,7.9763,7.9839,202898.5507
2014-06-19 14:20:00,20.87,20.88,20.86,20.86,232834.4024708957,7.9801,7.9839,7.9763,7.9763,232834.4025
2014-06-19 14:30:00,20.86,20.88,20.86,20.87,235210.2637205987,7.9763,7.9839,7.9763,7.9801,235210.2637
2014-06-19 14:40:00,20.87,20.88,20.86,20.87,152292.7061059634,7.9801,7.9839,7.9763,7.9801,152292.7061
2014-06-19 14:50:00,20.87,20.88,20.85,20.87,377761.93870277976,7.9801,7.9839,7.9724,7.9801,377761.9387
2014-06-19 15:00:00,20.87,20.9,20.87,20.89,431931.57519600855,7.9801,7.9916,7.9801,7.9877,431931.5752
2014-06-19 15:10:00,20.88,20.89,20.87,20.88,625801.8531717748,7.9839,7.9877,7.9801,7.9839,625801.8532
2014-06-19 15:20:00,20.88,20.89,20.87,20.89,1361130.9099548587,7.9839,7.9877,7.9801,7.9877,1361130.91
2014-06-19 15:30:00,20.89,20.93,20.89,20.93,1260156.8068424803,7.9877,8.003,7.9877,8.003,1260156.8068
2014-06-19 15:40:00,20.92,20.94,20.86,20.88,1052031.3613684962,7.9992,8.0069,7.9763,7.9839,1052031.3614
2014-06-19 15:50:00,20.89,20.9,20.86,20.88,1729864.575908767,7.9877,7.9916,7.9763,7.9839,1729864.5759
2014-06-20 09:30:00,20.94,20.94,20.87,20.92,6238536.469470183,8.0069,8.0069,7.9801,7.9992,6238536.4695
2014-06-20 09:40:00,20.92,20.92,20.87,20.88,504870.5155618912,7.9992,7.9992,7.9801,7.9839,504870.5156
2014-06-20 09:50:00,20.87,20.89,20.78,20.78,799477.3105250654,7.9801,7.9877,7.9457,7.9457,799477.3105
2014-06-20 10:00:00,20.78,20.82,20.78,20.8,745545.2601568069,7.9457,7.961,7.9457,7.9533,745545.2602
2014-06-20 10:10:00,20.81,20.81,20.76,20.77,818009.0282727489,7.9571,7.9571,7.938,7.9419,818009.0283
2014-06-20 10:20:00,20.77,20.77,20.73,20.74,712995.9610358755,7.9419,7.9419,7.9266,7.9304,712995.961
2014-06-20 10:30:00,20.74,20.77,20.73,20.76,489902.5896887622,7.9304,7.9419,7.9266,7.938,489902.5897
2014-06-20 10:40:00,20.75,20.77,20.74,20.74,378712.28320266097,7.9342,7.9419,7.9304,7.9304,378712.2832
2014-06-20 10:50:00,20.74,20.76,20.73,20.76,332620.57495842245,7.9304,7.938,7.9266,7.938,332620.575
2014-06-20 11:00:00,20.76,20.78,20.75,20.76,354716.0845806605,7.938,7.9457,7.9342,7.938,354716.0846
2014-06-20 11:10:00,20.76,20.77,20.74,20.74,340698.5032074127,7.938,7.9419,7.9304,7.9304,340698.5032
2014-06-20 11:20:00,20.74,20.75,20.73,20.73,242337.84746970772,7.9304,7.9342,7.9266,7.9266,242337.8475
2014-06-20 11:30:00,20.73,20.74,20.67,20.68,555713.9463055357,7.9266,7.9304,7.9036,7.9074,555713.9463
2014-06-20 11:40:00,20.68,20.69,20.66,20.68,526015.6806842481,7.9074,7.9113,7.8998,7.9074,526015.6807
2014-06-20 11:50:00,20.68,20.69,20.62,20.65,808267.9971489665,7.9074,7.9113,7.8845,7.896,808267.9971
2014-06-20 12:00:00,20.65,20.66,20.61,20.61,622475.6474221905,7.896,7.8998,7.8807,7.8807,622475.6474
2014-06-20 12:10:00,20.61,20.63,20.61,20.61,542884.2955571394,7.8807,7.8883,7.8807,7.8807,542884.2956
2014-06-20 12:20:00,20.61,20.61,20.6,20.61,436920.8838203849,7.8807,7.8807,7.8768,7.8807,436920.8838
2014-06-20 12:30:00,20.61,20.62,20.6,20.61,402946.0679496318,7.8807,7.8845,7.8768,7.8807,402946.0679
2014-06-20 12:40:00,20.61,20.65,20.6,20.65,743644.5711570445,7.8807,7.896,7.8768,7.896,743644.5712
2014-06-20 12:50:00,20.65,20.67,20.62,20.66,452363.98194345454,7.896,7.9036,7.8845,7.8998,452363.9819
2014-06-20 13:00:00,20.66,20.67,20.65,20.66,338797.81420765026,7.8998,7.9036,7.896,7.8998,338797.8142
2014-06-20 13:10:00,20.67,20.68,20.66,20.68,356141.6013304823,7.9036,7.9074,7.8998,7.9074,356141.6013
2014-06-20 13:20:00,20.68,20.69,20.67,20.68,529104.300308862,7.9074,7.9113,7.9036,7.9074,529104.3003
2014-06-20 13:30:00,20.68,20.7,20.68,20.69,224281.30197196483,7.9074,7.9151,7.9074,7.9113,224281.302
2014-06-20 13:40:00,20.69,20.7,20.66,20.68,353528.153955809,7.9113,7.9151,7.8998,7.9074,353528.154
2014-06-20 13:50:00,20.68,20.68,20.66,20.67,265858.87384176766,7.9074,7.9074,7.8998,7.9036,265858.8738
2014-06-20 14:00:00,20.67,20.67,20.65,20.67,378949.86932763126,7.9036,7.9036,7.896,7.9036,378949.8693
2014-06-20 14:10:00,20.67,20.67,20.66,20.66,455215.01544309815,7.9036,7.9036,7.8998,7.8998,455215.0154
2014-06-20 14:20:00,20.66,20.67,20.66,20.67,244713.7087194108,7.8998,7.9036,7.8998,7.9036,244713.7087
2014-06-20 14:30:00,20.67,20.67,20.65,20.66,476835.3528153956,7.9036,7.9036,7.896,7.8998,476835.3528
2014-06-20 14:40:00,20.66,20.66,20.66,20.66,186980.28035162747,7.8998,7.8998,7.8998,7.8998,186980.2804
2014-06-20 14:50:00,20.66,20.67,20.66,20.66,372535.0439534331,7.8998,7.9036,7.8998,7.8998,372535.044
2014-06-20 15:00:00,20.66,20.67,20.66,20.67,242337.84746970772,7.8998,7.9036,7.8998,7.9036,242337.8475
2014-06-20 15:10:00,20.67,20.67,20.66,20.67,321691.6132097886,7.9036,7.9036,7.8998,7.9036,321691.6132
2014-06-20 15:20:00,20.67,20.68,20.65,20.68,702066.9992872416,7.9036,7.9074,7.896,7.9074,702066.9993
2014-06-20 15:30:00,20.68,20.73,20.67,20.73,822998.3368971252,7.9074,7.9266,7.9036,7.9266,822998.3369
2014-06-20 15:40:00,20.73,20.73,20.69,20.69,1299833.689712521,7.9266,7.9266,7.9113,7.9113,1299833.6897
2014-06-20 15:50:00,20.69,20.77,20.69,20.76,4203373.722974578,7.9113,7.9419,7.9113,7.938,4203373.723
2014-06-23 09:30:00,20.82,20.9,20.68,20.71,903302.4471370872,7.961,7.9916,7.9074,7.9189,903302.4471
2014-06-23 09:40:00,20.71,20.71,20.6,20.6,786410.0736516988,7.9189,7.9189,7.8768,7.8768,786410.0737
2014-06-23 09:50:00,20.6,20.64,20.58,20.61,1098360.6557377048,7.8768,7.8921,7.8692,7.8807,1098360.6557
2014-06-23 10:00:00,20.62,20.62,20.58,20.61,563791.8745545261,7.8845,7.8845,7.8692,7.8807,563791.8746
2014-06-23 10:10:00,20.61,20.61,20.58,20.6,721073.8892848658,7.8807,7.8807,7.8692,7.8768,721073.8893
2014-06-23 10:20:00,20.6,20.67,20.59,20.65,1095509.6222380614,7.8768,7.9036,7.873,7.896,1095509.6222
2014-06-23 10:30:00,20.65,20.65,20.62,20.62,438346.4005702067,7.896,7.896,7.8845,7.8845,438346.4006
2014-06-23 10:40:00,20.63,20.65,20.6,20.61,433357.0919458304,7.8883,7.896,7.8768,7.8807,433357.0919
2014-06-23 10:50:00,20.6,20.62,20.6,20.62,315751.960085531,7.8768,7.8845,7.8768,7.8845,315751.9601
2014-06-23 11:00:00,20.62,20.64,20.61,20.64,418151.5799477311,7.8845,7.8921,7.8807,7.8921,418151.5799
2014-06-23 11:10:00,20.64,20.67,20.64,20.67,302684.7232121644,7.8921,7.9036,7.8921,7.9036,302684.7232
2014-06-23 11:20:00,20.67,20.7,20.66,20.69,575433.5946780709,7.9036,7.9151,7.8998,7.9113,575433.5947
2014-06-23 11:30:00,20.69,20.71,20.67,20.69,585412.2119268235,7.9113,7.9189,7.9036,7.9113,585412.2119
2014-06-23 11:40:00,20.69,20.74,20.69,20.73,435257.7809455928,7.9113,7.9304,7.9113,7.9266,435257.7809
2014-06-23 11:50:00,20.74,20.76,20.72,20.72,230458.5412211927,7.9304,7.938,7.9227,7.9227,230458.5412
2014-06-23 12:00:00,20.72,20.75,20.72,20.73,293656.45046329295,7.9227,7.9342,7.9227,7.9266,293656.4505
2014-06-23 12:10:00,20.73,20.74,20.72,20.73,258493.70396768829,7.9266,7.9304,7.9227,7.9266,258493.704
2014-06-23 12:20:00,20.73,20.75,20.72,20.73,244238.5364694702,7.9266,7.9342,7.9227,7.9266,244238.5365
2014-06-23 12:30:00,20.73,20.74,20.73,20.73,214302.68472321212,7.9266,7.9304,7.9266,7.9266,214302.6847
2014-06-23 12:40:00,20.73,20.73,20.72,20.73,168923.73485388453,7.9266,7.9266,7.9227,7.9266,168923.7349
2014-06-23 12:50:00,20.72,20.74,20.72,20.73,170111.66547873605,7.9227,7.9304,7.9227,7.9266,170111.6655
2014-06-23 13:00:00,20.73,20.77,20.72,20.76,247089.5699691138,7.9266,7.9419,7.9227,7.938,247089.57
2014-06-23 13:10:00,20.76,20.76,20.72,20.72,144689.95010691375,7.938,7.938,7.9227,7.9227,144689.9501
2014-06-23 13:20:00,20.72,20.75,20.71,20.75,302447.13708719413,7.9227,7.9342,7.9189,7.9342,302447.1371
2014-06-23 13:30:00,20.75,20.75,20.73,20.74,225944.4048467569,7.9342,7.9342,7.9266,7.9304,225944.4048
2014-06-23 13:40:00,20.74,20.74,20.73,20.73,506296.032311713,7.9304,7.9304,7.9266,7.9266,506296.0323
2014-06-23 13:50:00,20.74,20.77,20.73,20.77,341648.8477072939,7.9304,7.9419,7.9266,7.9419,341648.8477
2014-06-23 14:00:00,20.77,20.77,20.75,20.76,495129.4844381088,7.9419,7.9419,7.9342,7.938,495129.4844
2014-06-23 14:10:00,20.76,20.78,20.76,20.77,172725.11285340937,7.938,7.9457,7.938,7.9419,172725.1129
2014-06-23 14:20:00,20.77,20.77,20.76,20.76,158945.11760513188,7.9419,7.9419,7.938,7.938,158945.1176
2014-06-23 14:30:00,20.76,20.78,20.76,20.77,214540.27084818247,7.938,7.9457,7.938,7.9419,214540.2708
2014-06-23 14:40:00,20.77,20.78,20.77,20.78,292230.9337134712,7.9419,7.9457,7.9419,7.9457,292230.9337
2014-06-23 14:50:00,20.78,20.78,20.77,20.78,198146.82822523164,7.9457,7.9457,7.9419,7.9457,198146.8282
2014-06-23 15:00:00,20.78,20.78,20.77,20.78,245188.8809693514,7.9457,7.9457,7.9419,7.9457,245188.881
2014-06-23 15:10:00,20.78,20.81,20.78,20.8,516749.8218104063,7.9457,7.9571,7.9457,7.9533,516749.8218
2014-06-23 15:20:00,20.81,20.81,20.79,20.79,541221.1926823474,7.9571,7.9571,7.9495,7.9495,541221.1927
2014-06-23 15:30:00,20.79,20.82,20.79,20.8,473033.9748158708,7.9495,7.961,7.9495,7.9533,473033.9748
2014-06-23 15:40:00,20.8,20.82,20.79,20.8,571869.8028035163,7.9533,7.961,7.9495,7.9533,571869.8028
2014-06-23 15:50:00,20.8,20.81,20.78,20.79,982656.212877168,7.9533,7.9571,7.9457,7.9495,982656.2129
2014-06-24 09:30:00,20.79,20.79,20.67,20.71,1072463.768115942,7.9495,7.9495,7.9036,7.9189,1072463.7681
2014-06-24 09:40:00,20.71,20.74,20.68,20.69,833927.2986457591,7.9189,7.9304,7.9074,7.9113,833927.2986
2014-06-24 09:50:00,20.69,20.72,20.67,20.7,413875.02969826566,7.9113,7.9227,7.9036,7.9151,413875.0297
2014-06-24 10:00:00,20.7,20.74,20.68,20.71,856497.9805179378,7.9151,7.9304,7.9074,7.9189,856497.9805
2014-06-24 10:10:00,20.71,20.72,20.69,20.72,533618.4366832977,7.9189,7.9227,7.9113,7.9227,533618.4367
2014-06-24 10:20:00,20.72,20.81,20.71,20.8,739368.020907579,7.9227,7.9571,7.9189,7.9533,739368.0209
2014-06-24 10:30:00,20.79,20.83,20.79,20.83,784271.798526966,7.9495,7.9648,7.9495,7.9648,784271.7985
2014-06-24 10:40:00,20.82,20.83,20.75,20.75,635067.7120456166,7.961,7.9648,7.9342,7.9342,635067.712
2014-06-24 10:50:00,20.75,20.78,20.74,20.78,560465.6688049418,7.9342,7.9457,7.9304,7.9457,560465.6688
2014-06-24 11:00:00,20.78,20.81,20.77,20.77,741268.7099073414,7.9457,7.9571,7.9419,7.9419,741268.7099
2014-06-24 11:10:00,20.77,20.78,20.75,20.75,458541.2211926824,7.9419,7.9457,7.9342,7.9342,458541.2212
2014-06-24 11:20:00,20.75,20.77,20.75,20.76,250890.94796863865,7.9342,7.9419,7.9342,7.938,250890.948
2014-06-24 11:30:00,20.76,20.77,20.74,20.75,606794.9631741507,7.938,7.9419,7.9304,7.9342,606794.9632
2014-06-24 11:40:00,20.75,20.75,20.74,20.74,294369.20883820386,7.9342,7.9342,7.9304,7.9304,294369.2088
2014-06-24 11:50:00,20.74,20.75,20.72,20.73,409360.8933238299,7.9304,7.9342,7.9227,7.9266,409360.8933
2014-06-24 12:00:00,20.73,20.74,20.73,20.74,352815.3955808981,7.9266,7.9304,7.9266,7.9304,352815.3956
2014-06-24 12:10:00,20.74,20.75,20.74,20.75,164884.77072938942,7.9304,7.9342,7.9304,7.9342,164884.7707
2014-06-24 12:20:00,20.74,20.75,20.74,20.74,211689.23734853885,7.9304,7.9342,7.9304,7.9304,211689.2373
2014-06-24 12:30:00,20.74,20.75,20.74,20.74,274174.3882157282,7.9304,7.9342,7.9304,7.9304,274174.3882
2014-06-24 12:40:00,20.74,20.76,20.74,20.75,207887.85934901403,7.9304,7.938,7.9304,7.9342,207887.8593
2014-06-24 12:50:00,20.75,20.76,20.73,20.74,265146.11546685675,7.9342,7.938,7.9266,7.9304,265146.1155
2014-06-24 13:00:00,20.73,20.73,20.68,20.71,770016.6310287479,7.9266,7.9266,7.9074,7.9189,770016.631
2014-06-24 13:10:00,20.71,20.73,20.68,20.69,489427.4174388216,7.9189,7.9266,7.9074,7.9113,489427.4174
2014-06-24 13:20:00,20.69,20.69,20.64,20.67,683060.1092896175,7.9113,7.9113,7.8921,7.9036,683060.1093
2014-06-24 13:30:00,20.68,20.69,20.66,20.68,467807.08006652415,7.9074,7.9113,7.8998,7.9074,467807.0801
2014-06-24 13:40:00,20.68,20.68,20.65,20.65,208125.44547398432,7.9074,7.9074,7.896,7.896,208125.4455
2014-06-24 13:50:00,20.65,20.67,20.65,20.67,320028.51033499645,7.896,7.9036,7.896,7.9036,320028.5103
2014-06-24 14:00:00,20.67,20.67,20.64,20.65,391541.93395105726,7.9036,7.9036,7.8921,7.896,391541.934
2014-06-24 14:10:00,20.65,20.66,20.63,20.63,370159.1827037301,7.896,7.8998,7.8883,7.8883,370159.1827
2014-06-24 14:20:00,20.63,20.63,20.61,20.62,576621.5253029224,7.8883,7.8883,7.8807,7.8845,576621.5253
2014-06-24 14:30:00,20.62,20.62,20.58,20.59,504157.7571869803,7.8845,7.8845,7.8692,7.873,504157.7572
2014-06-24 14:40:00,20.59,20.63,20.59,20.62,362318.8405797101,7.873,7.8883,7.873,7.8845,362318.8406
2014-06-24 14:50:00,20.62,20.63,20.61,20.62,335234.0223330958,7.8845,7.8883,7.8807,7.8845,335234.0223
2014-06-24 15:00:00,20.62,20.62,20.58,20.58,419814.6828225232,7.8845,7.8845,7.8692,7.8692,419814.6828
2014-06-24 15:10:00,20.58,20.59,20.55,20.55,941316.2271323357,7.8692,7.873,7.8577,7.8577,941316.2271
2014-06-24 15:20:00,20.55,20.56,20.53,20.54,622475.6474221905,7.8577,7.8616,7.8501,7.8539,622475.6474
2014-06-24 15:30:00,20.55,20.56,20.52,20.53,520313.6136849608,7.8577,7.8616,7.8463,7.8501,520313.6137
2014-06-24 15:40:00,20.53,20.57,20.53,20.56,1004751.722499406,7.8501,7.8654,7.8501,7.8616,1004751.7225
2014-06-24 15:50:00,20.55,20.59,20.54,20.56,1794963.1741506297,7.8577,7.873,7.8539,7.8616,1794963.1742
2014-06-25 09:30:00,20.54,20.59,20.48,20.55,1127108.5768591114,7.8539,7.873,7.831,7.8577,1127108.5769
2014-06-25 09:40:00,20.56,20.58,20.54,20.57,661439.7719173201,7.8616,7.8692,7.8539,7.8654,661439.7719
2014-06-25 09:50:00,20.57,20.62,20.57,20.58,469470.1829413162,7.8654,7.8845,7.8654,7.8692,469470.1829
2014-06-25 10:00:00,20.58,20.58,20.56,20.56,468044.6661914944,7.8692,7.8692,7.8616,7.8616,468044.6662
2014-06-25 10:10:00,20.57,20.58,20.55,20.57,401045.37894986937,7.8654,7.8692,7.8577,7.8654,401045.3789
2014-06-25 10:20:00,20.57,20.6,20.55,20.56,370396.7688287004,7.8654,7.8768,7.8577,7.8616,370396.7688
2014-06-25 10:30:00,20.56,20.59,20.55,20.57,353052.9817058684,7.8616,7.873,7.8577,7.8654,353052.9817
2014-06-25 10:40:00,20.57,20.62,20.55,20.58,455927.77381800907,7.8654,7.8845,7.8577,7.8692,455927.7738
2014-06-25 10:50:00,20.59,20.67,20.58,20.66,669992.8724162509,7.873,7.9036,7.8692,7.8998,669992.8724
2014-06-25 11:00:00,20.66,20.66,20.6,20.62,413637.4435732953,7.8998,7.8998,7.8768,7.8845,413637.4436
2014-06-25 11:10:00,20.62,20.62,20.58,20.58,314326.4433357092,7.8845,7.8845,7.8692,7.8692,314326.4433
2014-06-25 11:20:00,20.58,20.64,20.58,20.61,243525.7780945593,7.8692,7.8921,7.8692,7.8807,243525.7781
2014-06-25 11:30:00,20.61,20.63,20.59,20.63,320503.682584937,7.8807,7.8883,7.873,7.8883,320503.6826
2014-06-25 11:40:00,20.63,20.63,20.61,20.61,262532.6680921834,7.8883,7.8883,7.8807,7.8807,262532.6681
2014-06-25 11:50:00,20.61,20.65,20.61,20.65,194583.0363506772,7.8807,7.896,7.8807,7.896,194583.0364
2014-06-25 12:00:00,20.64,20.65,20.62,20.65,246376.8115942029,7.8921,7.896,7.8845,7.896,246376.8116
2014-06-25 12:10:00,20.64,20.65,20.62,20.62,211689.23734853885,7.8921,7.896,7.8845,7.8845,211689.2373
2014-06-25 12:20:00,20.62,20.66,20.62,20.65,899976.241387503,7.8845,7.8998,7.8845,7.896,899976.2414
2014-06-25 12:30:00,20.65,20.68,20.62,20.62,172962.69897837966,7.896,7.9074,7.8845,7.8845,172962.699
2014-06-25 12:40:00,20.62,20.63,20.59,20.59,279876.45521501545,7.8845,7.8883,7.873,7.873,279876.4552
2014-06-25 12:50:00,20.59,20.62,20.59,20.59,235923.02209550963,7.873,7.8845,7.873,7.873,235923.0221
2014-06-25 13:00:00,20.62,20.63,20.6,20.6,56070.32549299121,7.8845,7.8883,7.8768,7.8768,56070.3255
2014-06-25 13:10:00,20.6,20.63,20.6,20.63,241625.0890947969,7.8768,7.8883,7.8768,7.8883,241625.0891
2014-06-25 13:20:00,20.62,20.65,20.62,20.62,172487.52672843906,7.8845,7.896,7.8845,7.8845,172487.5267
2014-06-25 13:30:00,20.62,20.65,20.62,20.65,376811.59420289856,7.8845,7.896,7.8845,7.896,376811.5942
2014-06-25 13:40:00,20.64,20.66,20.64,20.66,170824.42385364696,7.8921,7.8998,7.8921,7.8998,170824.4239
2014-06-25 13:50:00,20.65,20.71,20.65,20.7,531004.9893086244,7.896,7.9189,7.896,7.9151,531004.9893
2014-06-25 14:00:00,20.7,20.7,20.67,20.69,559752.9104300309,7.9151,7.9151,7.9036,7.9113,559752.9104
2014-06-25 14:10:00,20.69,20.7,20.68,20.7,237823.71109527204,7.9113,7.9151,7.9074,7.9151,237823.7111
2014-06-25 14:20:00,20.7,20.73,20.7,20.7,366832.9769541459,7.9151,7.9266,7.9151,7.9151,366832.977
2014-06-25 14:30:00,20.7,20.74,20.7,20.73,517937.7524352578,7.9151,7.9304,7.9151,7.9266,517937.7524
2014-06-25 14:40:00,20.73,20.75,20.73,20.74,389641.24495129485,7.9266,7.9342,7.9266,7.9304,389641.245
2014-06-25 14:50:00,20.74,20.78,20.74,20.77,1037776.193870278,7.9304,7.9457,7.9304,7.9419,1037776.1939
2014-06-25 15:00:00,20.78,20.79,20.75,20.78,550962.2238061298,7.9457,7.9495,7.9342,7.9457,550962.2238
2014-06-25 15:10:00,20.79,20.81,20.78,20.79,725588.0256593016,7.9495,7.9571,7.9457,7.9495,725588.0257
2014-06-25 15:20:00,20.79,20.82,20.79,20.8,600380.1377999525,7.9495,7.961,7.9495,7.9533,600380.1378
2014-06-25 15:30:00,20.8,20.83,20.8,20.81,804704.205274412,7.9533,7.9648,7.9533,7.9571,804704.2053
2014-06-25 15:40:00,20.81,20.82,20.78,20.78,905915.8945117606,7.9571,7.961,7.9457,7.9457,905915.8945
2014-06-25 15:50:00,20.78,20.79,20.75,20.76,1619149.4416726064,7.9457,7.9495,7.9342,7.938,1619149.4417
2014-06-26 09:30:00,20.83,20.91,20.71,20.9,1253504.395343312,7.9648,7.9954,7.9189,7.9916,1253504.3953
2014-06-26 09:40:00,20.9,20.9,20.8,20.8,771917.3200285104,7.9916,7.9916,7.9533,7.9533,771917.32
2014-06-26 09:50:00,20.8,20.81,20.74,20.78,842480.39914469,7.9533,7.9571,7.9304,7.9457,842480.3991
2014-06-26 10:00:00,20.78,20.78,20.73,20.75,700166.3102874792,7.9457,7.9457,7.9266,7.9342,700166.3103
2014-06-26 10:10:00,20.75,20.77,20.72,20.73,578522.2143026848,7.9342,7.9419,7.9227,7.9266,578522.2143
2014-06-26 10:20:00,20.73,20.75,20.69,20.71,557377.0491803279,7.9266,7.9342,7.9113,7.9189,557377.0492
2014-06-26 10:30:00,20.71,20.71,20.66,20.68,413162.27132335474,7.9189,7.9189,7.8998,7.9074,413162.2713
2014-06-26 10:40:00,20.68,20.71,20.66,20.69,392729.8645759088,7.9074,7.9189,7.8998,7.9113,392729.8646
2014-06-26 10:50:00,20.69,20.71,20.68,20.69,309574.72083630314,7.9113,7.9189,7.9074,7.9113,309574.7208
2014-06-26 11:00:00,20.7,20.71,20.69,20.7,251366.12021857925,7.9151,7.9189,7.9113,7.9151,251366.1202
2014-06-26 11:10:00,20.7,20.7,20.66,20.67,317652.6490852934,7.9151,7.9151,7.8998,7.9036,317652.6491
2014-06-26 11:20:00,20.68,20.69,20.65,20.66,271560.9408410549,7.9074,7.9113,7.896,7.8998,271560.9408
2014-06-26 11:30:00,20.66,20.67,20.64,20.67,244476.1225944405,7.8998,7.9036,7.8921,7.9036,244476.1226
2014-06-26 11:40:00,20.67,20.69,20.66,20.68,227369.9215965788,7.9036,7.9113,7.8998,7.9074,227369.9216
2014-06-26 11:50:00,20.68,20.69,20.67,20.68,215253.02922309336,7.9074,7.9113,7.9036,7.9074,215253.0292
2014-06-26 12:00:00,20.68,20.69,20.66,20.68,207887.85934901403,7.9074,7.9113,7.8998,7.9074,207887.8593
2014-06-26 12:10:00,20.68,20.68,20.66,20.68,263483.0125920646,7.9074,7.9074,7.8998,7.9074,263483.0126
2014-06-26 12:20:00,20.68,20.69,20.68,20.69,218104.062722737,7.9074,7.9113,7.9074,7.9113,218104.0627
2014-06-26 12:30:00,20.69,20.72,20.69,20.7,173913.04347826086,7.9113,7.9227,7.9113,7.9151,173913.0435
2014-06-26 12:40:00,20.71,20.71,20.69,20.7,169636.49322879544,7.9189,7.9189,7.9113,7.9151,169636.4932
2014-06-26 12:50:00,20.7,20.72,20.69,20.71,168210.97647897364,7.9151,7.9227,7.9113,7.9189,168210.9765
2014-06-26 13:00:00,20.71,20.71,20.7,20.7,325017.8189593728,7.9189,7.9189,7.9151,7.9151,325017.819
2014-06-26 13:10:00,20.7,20.71,20.7,20.71,182703.73010216205,7.9151,7.9189,7.9151,7.9189,182703.7301
2014-06-26 13:20:00,20.71,20.72,20.7,20.72,370871.941078641,7.9189,7.9227,7.9151,7.9227,370871.9411
2014-06-26 13:30:00,20.72,20.73,20.71,20.72,232121.6440959848,7.9227,7.9266,7.9189,7.9227,232121.6441
2014-06-26 13:40:00,20.72,20.72,20.71,20.72,156806.84248039915,7.9227,7.9227,7.9189,7.9227,156806.8425
2014-06-26 13:50:00,20.72,20.72,20.71,20.72,223806.12972202423,7.9227,7.9227,7.9189,7.9227,223806.1297
2014-06-26 14:00:00,20.72,20.73,20.72,20.73,245664.053219292,7.9227,7.9266,7.9227,7.9266,245664.0532
2014-06-26 14:10:00,20.73,20.75,20.73,20.75,342599.19220717513,7.9266,7.9342,7.9266,7.9342,342599.1922
2014-06-26 14:20:00,20.75,20.76,20.74,20.76,273461.6298408173,7.9342,7.938,7.9304,7.938,273461.6298
2014-06-26 14:30:00,20.76,20.77,20.75,20.76,215490.61534806367,7.938,7.9419,7.9342,7.938,215490.6153
2014-06-26 14:40:00,20.76,20.79,20.76,20.78,342599.19220717513,7.938,7.9495,7.938,7.9457,342599.1922
2014-06-26 14:50:00,20.78,20.78,20.76,20.76,375148.4913281064,7.9457,7.9457,7.938,7.938,375148.4913
2014-06-26 15:00:00,20.77,20.79,20.76,20.79,424803.9914468995,7.9419,7.9495,7.938,7.9495,424803.9914
2014-06-26 15:10:00,20.79,20.79,20.78,20.78,435257.7809455928,7.9495,7.9495,7.9457,7.9457,435257.7809
2014-06-26 15:20:00,20.78,20.78,20.78,20.78,201473.0339748159,7.9457,7.9457,7.9457,7.9457,201473.034
2014-06-26 15:30:00,20.78,20.8,20.78,20.8,723449.7505345688,7.9457,7.9533,7.9457,7.9533,723449.7505
2014-06-26 15:40:00,20.8,20.8,20.79,20.8,518412.9246851984,7.9533,7.9533,7.9495,7.9533,518412.9247
2014-06-26 15:50:00,20.79,20.83,20.79,20.82,1932525.5405084344,7.9495,7.9648,7.9495,7.961,1932525.5405
2014-06-27 09:30:00,20.88,20.92,20.81,20.92,1471370.8719410787,7.9839,7.9992,7.9571,7.9992,1471370.8719
2014-06-27 09:40:00,20.92,21.03,20.91,21.02,1027322.4043715848,7.9992,8.0413,7.9954,8.0374,1027322.4044
2014-06-27 09:50:00,21.02,21.03,21.0,21.03,1039439.29674507,8.0374,8.0413,8.0298,8.0413,1039439.2967
2014-06-27 10:00:00,21.03,21.03,20.97,20.98,655024.946543122,8.0413,8.0413,8.0183,8.0221,655024.9465
2014-06-27 10:10:00,20.98,20.99,20.95,20.97,932287.954383464,8.0221,8.026,8.0107,8.0183,932287.9544
2014-06-27 10:20:00,20.97,21.0,20.95,20.95,719173.2002851034,8.0183,8.0298,8.0107,8.0107,719173.2003
2014-06-27 10:30:00,20.96,20.98,20.95,20.97,483250.1781895937,8.0145,8.0221,8.0107,8.0183,483250.1782
2014-06-27 10:40:00,20.97,20.99,20.92,20.94,645283.9154193396,8.0183,8.026,7.9992,8.0069,645283.9154
2014-06-27 10:50:00,20.94,20.99,20.92,20.98,503207.4126870991,8.0069,8.026,7.9992,8.0221,503207.4127
2014-06-27 11:00:00,20.98,21.01,20.97,20.99,217391.30434782608,8.0221,8.0336,8.0183,8.026,217391.3043
2014-06-27 11:10:00,20.99,20.99,20.96,20.97,491803.2786885246,8.026,8.026,8.0145,8.0183,491803.2787
2014-06-27 11:20:00,20.97,21.02,20.97,21.01,250415.77571869805,8.0183,8.0374,8.0183,8.0336,250415.7757
2014-06-27 11:30:00,21.01,21.01,20.98,21.0,193632.6918507959,8.0336,8.0336,8.0221,8.0298,193632.6919
2014-06-27 11:40:00,21.0,21.01,20.98,20.99,248515.0867189356,8.0298,8.0336,8.0221,8.026,248515.0867
2014-06-27 11:50:00,21.0,21.02,20.98,21.01,200285.1033499644,8.0298,8.0374,8.0221,8.0336,200285.1033
2014-06-27 12:00:00,21.01,21.02,21.0,21.02,299596.1035875505,8.0336,8.0374,8.0298,8.0374,299596.1036
2014-06-27 12:10:00,21.02,21.02,21.01,21.02,154668.56735566643,8.0374,8.0374,8.0336,8.0374,154668.5674
2014-06-27 12:20:00,21.02,21.03,21.02,21.03,322404.3715846995,8.0374,8.0413,8.0374,8.0413,322404.3716
2014-06-27 12:30:00,21.03,21.04,21.02,21.03,129246.85198384414,8.0413,8.0451,8.0374,8.0413,129246.852
2014-06-27 12:40:00,21.03,21.04,21.02,21.03,159182.70373010216,8.0413,8.0451,8.0374,8.0413,159182.7037
2014-06-27 12:50:00,21.03,21.04,21.02,21.04,194107.8641007365,8.0413,8.0451,8.0374,8.0451,194107.8641
2014-06-27 13:00:00,21.04,21.04,21.03,21.03,151342.3616060822,8.0451,8.0451,8.0413,8.0413,151342.3616
2014-06-27 13:10:00,21.03,21.04,21.02,21.03,405321.9291993348,8.0413,8.0451,8.0374,8.0413,405321.9292
2014-06-27 13:20:00,21.03,21.03,20.99,20.99,460441.9101924448,8.0413,8.0413,8.026,8.026,460441.9102
2014-06-27 13:30:00,20.99,21.02,20.99,21.01,164884.77072938942,8.026,8.0374,8.026,8.0336,164884.7707
2014-06-27 13:40:00,21.01,21.02,21.01,21.01,291755.76146353054,8.0336,8.0374,8.0336,8.0336,291755.7615
2014-06-27 13:50:00,21.01,21.03,21.01,21.03,299596.1035875505,8.0336,8.0413,8.0336,8.0413,299596.1036
2014-06-27 14:00:00,21.02,21.09,21.02,21.09,1008315.5143739606,8.0374,8.0642,8.0374,8.0642,1008315.5144
2014-06-27 14:10:00,21.09,21.12,21.06,21.1,935138.9878831076,8.0642,8.0757,8.0527,8.068,935138.9879
2014-06-27 14:20:00,21.1,21.12,21.09,21.09,297457.82846281776,8.068,8.0757,8.0642,8.0642,297457.8285
2014-06-27 14:30:00,21.09,21.11,21.09,21.1,406034.6875742457,8.0642,8.0719,8.0642,8.068,406034.6876
2014-06-27 14:40:00,21.1,21.1,21.08,21.09,260631.979092421,8.068,8.068,8.0604,8.0642,260631.9791
2014-06-27 14:50:00,21.09,21.09,21.05,21.05,263720.5987170349,8.0642,8.0642,8.0489,8.0489,263720.5987
2014-06-27 15:00:00,21.05,21.07,21.05,21.06,269185.07959135185,8.0489,8.0566,8.0489,8.0527,269185.0796
2014-06-27 15:10:00,21.06,21.07,21.05,21.05,285816.108339273,8.0527,8.0566,8.0489,8.0489,285816.1083
2014-06-27 15:20:00,21.06,21.07,21.05,21.06,410073.6516987408,8.0527,8.0566,8.0489,8.0527,410073.6517
2014-06-27 15:30:00,21.06,21.09,21.04,21.05,669992.8724162509,8.0527,8.0642,8.0451,8.0489,669992.8724
2014-06-27 15:40:00,21.05,21.07,21.04,21.07,1019957.2344975054,8.0489,8.0566,8.0451,8.0566,1019957.2345
2014-06-27 15:50:00,21.07,21.08,21.06,21.07,1928248.990258969,8.0566,8.0604,8.0527,8.0566,1928248.9903
2014-06-30 09:30:00,21.12,21.12,20.96,21.04,1486576.383939178,8.0757,8.0757,8.0145,8.0451,1486576.3839
2014-06-30 09:40:00,21.04,21.08,21.02,21.04,571394.6305535757,8.0451,8.0604,8.0374,8.0451,571394.6306
2014-06-30 09:50:00,21.04,21.04,21.0,21.02,431931.57519600855,8.0451,8.0451,8.0298,8.0374,431931.5752
2014-06-30 10:00:00,21.02,21.05,21.02,21.05,573770.4918032787,8.0374,8.0489,8.0374,8.0489,573770.4918
2014-06-30 10:10:00,21.05,21.09,21.04,21.06,478736.041815158,8.0489,8.0642,8.0451,8.0527,478736.0418
2014-06-30 10:20:00,21.06,21.09,21.04,21.08,373722.9745782847,8.0527,8.0642,8.0451,8.0604,373722.9746
2014-06-30 10:30:00,21.07,21.09,21.05,21.06,292943.692088382,8.0566,8.0642,8.0489,8.0527,292943.6921
2014-06-30 10:40:00,21.06,21.06,21.04,21.04,353765.7400807793,8.0527,8.0527,8.0451,8.0451,353765.7401
2014-06-30 10:50:00,21.04,21.05,21.02,21.05,705630.7911617962,8.0451,8.0489,8.0374,8.0489,705630.7912
2014-06-30 11:00:00,21.05,21.08,21.04,21.07,1226894.749346638,8.0489,8.0604,8.0451,8.0566,1226894.7493
2014-06-30 11:10:00,21.07,21.08,21.04,21.06,422903.3024471371,8.0566,8.0604,8.0451,8.0527,422903.3024
2014-06-30 11:20:00,21.06,21.1,21.04,21.05,386790.2114516512,8.0527,8.068,8.0451,8.0489,386790.2115
2014-06-30 11:30:00,21.05,21.07,21.05,21.05,357329.53195533383,8.0489,8.0566,8.0489,8.0489,357329.532
2014-06-30 11:40:00,21.05,21.06,21.05,21.06,548348.7764314564,8.0489,8.0527,8.0489,8.0527,548348.7764
2014-06-30 11:50:00,21.06,21.07,21.05,21.05,872416.250890948,8.0527,8.0566,8.0489,8.0489,872416.2509
2014-06-30 12:00:00,21.05,21.05,21.04,21.04,289142.3140888572,8.0489,8.0489,8.0451,8.0451,289142.3141
2014-06-30 12:10:00,21.04,21.05,21.04,21.04,268234.73509147065,8.0451,8.0489,8.0451,8.0451,268234.7351
2014-06-30 12:20:00,21.05,21.06,21.04,21.05,146590.6391066762,8.0489,8.0527,8.0451,8.0489,146590.6391
2014-06-30 12:30:00,21.04,21.07,21.04,21.04,123069.6127346163,8.0451,8.0566,8.0451,8.0451,123069.6127
2014-06-30 12:40:00,21.05,21.05,21.04,21.04,168923.73485388453,8.0489,8.0489,8.0451,8.0451,168923.7349
2014-06-30 12:50:00,21.04,21.07,21.04,21.07,125207.88785934902,8.0451,8.0566,8.0451,8.0566,125207.8879
2014-06-30 13:00:00,21.07,21.08,21.07,21.08,464718.4604419102,8.0566,8.0604,8.0566,8.0604,464718.4604
2014-06-30 13:10:00,21.07,21.08,21.07,21.07,703017.3437871229,8.0566,8.0604,8.0566,8.0566,703017.3438
2014-06-30 13:20:00,21.07,21.07,21.04,21.04,251603.7063435496,8.0566,8.0566,8.0451,8.0451,251603.7063
2014-06-30 13:30:00,21.05,21.07,21.04,21.06,176051.3186029936,8.0489,8.0566,8.0451,8.0527,176051.3186
2014-06-30 13:40:00,21.06,21.06,21.04,21.04,168923.73485388453,8.0527,8.0527,8.0451,8.0451,168923.7349
2014-06-30 13:50:00,21.05,21.07,21.03,21.07,595628.4153005464,8.0489,8.0566,8.0413,8.0566,595628.4153
2014-06-30 14:00:00,21.07,21.07,21.05,21.06,561653.5994297933,8.0566,8.0566,8.0489,8.0527,561653.5994
2014-06-30 14:10:00,21.06,21.07,21.05,21.07,270373.0102162034,8.0527,8.0566,8.0489,8.0566,270373.0102
2014-06-30 14:20:00,21.07,21.07,21.07,21.07,76027.55999049656,8.0566,8.0566,8.0566,8.0566,76027.56
2014-06-30 14:30:00,21.07,21.07,21.06,21.07,273936.80209075793,8.0566,8.0566,8.0527,8.0566,273936.8021
2014-06-30 14:40:00,21.07,21.07,21.05,21.07,1030173.4378712284,8.0566,8.0566,8.0489,8.0566,1030173.4379
2014-06-30 14:50:00,21.07,21.07,21.06,21.07,206224.7564742219,8.0566,8.0566,8.0527,8.0566,206224.7565
2014-06-30 15:00:00,21.07,21.07,21.06,21.07,224043.7158469945,8.0566,8.0566,8.0527,8.0566,224043.7158
2014-06-30 15:10:00,21.07,21.07,21.06,21.07,468995.0106913757,8.0566,8.0566,8.0527,8.0566,468995.0107
2014-06-30 15:20:00,21.07,21.07,21.06,21.07,436208.125445474,8.0566,8.0566,8.0527,8.0566,436208.1254
2014-06-30 15:30:00,21.07,21.08,21.06,21.07,468282.2523164647,8.0566,8.0604,8.0527,8.0566,468282.2523
2014-06-30 15:40:00,21.07,21.09,21.07,21.08,2530292.2309337137,8.0566,8.0642,8.0566,8.0604,2530292.2309
2014-06-30 15:50:00,21.07,21.09,21.05,21.07,2158707.531480161,8.0566,8.0642,8.0489,8.0566,2158707.5315
2014-07-01 09:30:00,21.12,21.15,21.07,21.13,1278450.9384651936,8.0757,8.0872,8.0566,8.0795,1278450.9385
2014-07-01 09:40:00,21.13,21.2,21.12,21.2,1771442.1477785695,8.0795,8.1063,8.0757,8.1063,1771442.1478
2014-07-01 09:50:00,21.2,21.21,21.18,21.18,701829.4131622714,8.1063,8.1101,8.0986,8.0986,701829.4132
2014-07-01 10:00:00,21.18,21.23,21.17,21.2,999762.4138750298,8.0986,8.1177,8.0948,8.1063,999762.4139
2014-07-01 10:10:00,21.2,21.22,21.18,21.2,754335.946780708,8.1063,8.1139,8.0986,8.1063,754335.9468
2014-07-01 10:20:00,21.2,21.26,21.2,21.26,966737.9425041578,8.1063,8.1292,8.1063,8.1292,966737.9425
2014-07-01 10:30:00,21.26,21.28,21.25,21.26,493941.5538132573,8.1292,8.1369,8.1254,8.1292,493941.5538
2014-07-01 10:40:00,21.26,21.27,21.23,21.27,443098.1230696127,8.1292,8.133,8.1177,8.133,443098.1231
2014-07-01 10:50:00,21.27,21.28,21.26,21.28,373010.21620337374,8.133,8.1369,8.1292,8.1369,373010.2162
2014-07-01 11:00:00,21.28,21.28,21.26,21.27,416963.6493228796,8.1369,8.1369,8.1292,8.133,416963.6493
2014-07-01 11:10:00,21.27,21.28,21.26,21.26,247327.1560940841,8.133,8.1369,8.1292,8.1292,247327.1561
2014-07-01 11:20:00,21.26,21.27,21.21,21.22,251603.7063435496,8.1292,8.133,8.1101,8.1139,251603.7063
2014-07-01 11:30:00,21.22,21.26,21.22,21.24,179139.93822760752,8.1139,8.1292,8.1139,8.1216,179139.9382
2014-07-01 11:40:00,21.24,21.25,21.22,21.22,212401.9957234497,8.1216,8.1254,8.1139,8.1139,212401.9957
2014-07-01 11:50:00,21.22,21.24,21.21,21.23,306961.27346162987,8.1139,8.1216,8.1101,8.1177,306961.2735
2014-07-01 12:00:00,21.22,21.24,21.22,21.23,273224.043715847,8.1139,8.1216,8.1139,8.1177,273224.0437
2014-07-01 12:10:00,21.23,21.24,21.23,21.23,188405.79710144928,8.1177,8.1216,8.1177,8.1177,188405.7971
2014-07-01 12:20:00,21.23,21.24,21.22,21.23,474459.4915656926,8.1177,8.1216,8.1139,8.1177,474459.4916
2014-07-01 12:30:00,21.23,21.26,21.23,21.26,292230.9337134712,8.1177,8.1292,8.1177,8.1292,292230.9337
2014-07-01 12:40:00,21.26,21.28,21.26,21.26,261819.90971727253,8.1292,8.1369,8.1292,8.1292,261819.9097
2014-07-01 12:50:00,21.26,21.27,21.25,21.26,182703.73010216205,8.1292,8.133,8.1254,8.1292,182703.7301
2014-07-01 13:00:00,21.27,21.31,21.26,21.28,311000.237586125,8.133,8.1483,8.1292,8.1369,311000.2376
2014-07-01 13:10:00,21.29,21.3,21.28,21.3,301021.6203373723,8.1407,8.1445,8.1369,8.1445,301021.6203
2014-07-01 13:20:00,21.3,21.32,21.29,21.31,196008.5531004989,8.1445,8.1522,8.1407,8.1483,196008.5531
2014-07-01 13:30:00,21.31,21.32,21.31,21.31,293656.45046329295,8.1483,8.1522,8.1483,8.1483,293656.4505
2014-07-01 13:40:00,21.32,21.32,21.28,21.28,212639.5818484201,8.1522,8.1522,8.1369,8.1369,212639.5818
2014-07-01 13:50:00,21.28,21.29,21.28,21.29,161796.1511047755,8.1369,8.1407,8.1369,8.1407,161796.1511
2014-07-01 14:00:00,21.29,21.3,21.27,21.29,304347.82608695654,8.1407,8.1445,8.133,8.1407,304347.8261
2014-07-01 14:10:00,21.29,21.3,21.27,21.27,192444.7612259444,8.1407,8.1445,8.133,8.133,192444.7612
2014-07-01 14:20:00,21.26,21.28,21.26,21.26,225469.23259681635,8.1292,8.1369,8.1292,8.1292,225469.2326
2014-07-01 14:30:00,21.26,21.28,21.26,21.28,266571.6322166785,8.1292,8.1369,8.1292,8.1369,266571.6322
2014-07-01 14:40:00,21.28,21.29,21.26,21.27,212401.9957234497,8.1369,8.1407,8.1292,8.133,212401.9957
2014-07-01 14:50:00,21.27,21.28,21.26,21.28,247802.32834402472,8.133,8.1369,8.1292,8.1369,247802.3283
2014-07-01 15:00:00,21.28,21.29,21.28,21.29,251366.12021857925,8.1369,8.1407,8.1369,8.1407,251366.1202
2014-07-01 15:10:00,21.29,21.3,21.27,21.3,416250.89094796864,8.1407,8.1445,8.133,8.1445,416250.8909
2014-07-01 15:20:00,21.29,21.3,21.27,21.28,315989.54621050134,8.1407,8.1445,8.133,8.1369,315989.5462
2014-07-01 15:30:00,21.28,21.29,21.26,21.28,529579.4725588026,8.1369,8.1407,8.1292,8.1369,529579.4726
2014-07-01 15:40:00,21.27,21.28,21.27,21.28,380850.55832739366,8.133,8.1369,8.133,8.1369,380850.5583
2014-07-01 15:50:00,21.28,21.28,21.25,21.26,1946543.1218816824,8.1369,8.1369,8.1254,8.1292,1946543.1219
2014-07-02 09:30:00,21.26,21.33,21.26,21.29,1122119.2682347351,8.1292,8.156,8.1292,8.1407,1122119.2682
2014-07-02 09:40:00,21.29,21.32,21.27,21.29,618199.0971727251,8.1407,8.1522,8.133,8.1407,618199.0972
2014-07-02 09:50:00,21.28,21.35,21.28,21.35,463530.5298170587,8.1369,8.1636,8.1369,8.1636,463530.5298
2014-07-02 10:00:00,21.35,21.36,21.31,21.32,693276.3126633405,8.1636,8.1675,8.1483,8.1522,693276.3127
2014-07-02 10:10:00,21.32,21.36,21.31,21.34,503444.99881206936,8.1522,8.1675,8.1483,8.1598,503444.9988
2014-07-02 10:20:00,21.34,21.34,21.28,21.3,757662.1525302923,8.1598,8.1598,8.1369,8.1445,757662.1525
2014-07-02 10:30:00,21.3,21.3,21.26,21.28,504157.7571869803,8.1445,8.1445,8.1292,8.1369,504157.7572
2014-07-02 10:40:00,21.28,21.32,21.28,21.31,549774.2931812783,8.1369,8.1522,8.1369,8.1483,549774.2932
2014-07-02 10:50:00,21.31,21.32,21.28,21.31,385839.86695177,8.1483,8.1522,8.1369,8.1483,385839.867
2014-07-02 11:00:00,21.31,21.31,21.27,21.27,302684.7232121644,8.1483,8.1483,8.133,8.133,302684.7232
2014-07-02 11:10:00,21.28,21.3,21.26,21.3,830363.5067712045,8.1369,8.1445,8.1292,8.1445,830363.5068
2014-07-02 11:20:00,21.3,21.31,21.28,21.29,2557852.2214302686,8.1445,8.1483,8.1369,8.1407,2557852.2214
2014-07-02 11:30:00,21.29,21.33,21.29,21.32,732478.0232834403,8.1407,8.156,8.1407,8.1522,732478.0233
2014-07-02 11:40:00,21.32,21.32,21.29,21.3,211689.23734853885,8.1522,8.1522,8.1407,8.1445,211689.2373
2014-07-02 11:50:00,21.3,21.31,21.29,21.31,162033.73722974578,8.1445,8.1483,8.1407,8.1483,162033.7372
2014-07-02 12:00:00,21.31,21.32,21.29,21.3,216440.95984794488,8.1483,8.1522,8.1407,8.1445,216440.9598
2014-07-02 12:10:00,21.3,21.33,21.29,21.32,149679.2587312901,8.1445,8.156,8.1407,8.1522,149679.2587
2014-07-02 12:20:00,21.32,21.36,21.32,21.35,300071.2758374911,8.1522,8.1675,8.1522,8.1636,300071.2758
2014-07-02 12:30:00,21.35,21.36,21.31,21.31,667141.8389166073,8.1636,8.1675,8.1483,8.1483,667141.8389
2014-07-02 12:40:00,21.32,21.35,21.31,21.33,729389.4036588264,8.1522,8.1636,8.1483,8.156,729389.4037
2014-07-02 12:50:00,21.33,21.36,21.33,21.34,1016155.8564979804,8.156,8.1675,8.156,8.1598,1016155.8565
2014-07-02 13:00:00,21.34,21.35,21.33,21.34,395343.3119505821,8.1598,8.1636,8.156,8.1598,395343.312
2014-07-02 13:10:00,21.34,21.34,21.34,21.34,308624.37633642193,8.1598,8.1598,8.1598,8.1598,308624.3763
2014-07-02 13:20:00,21.34,21.35,21.33,21.34,307198.85958660016,8.1598,8.1636,8.156,8.1598,307198.8596
2014-07-02 13:30:00,21.34,21.34,21.33,21.34,343074.3644571157,8.1598,8.1598,8.156,8.1598,343074.3645
2014-07-02 13:40:00,21.34,21.35,21.34,21.34,217391.30434782608,8.1598,8.1636,8.1598,8.1598,217391.3043
2014-07-02 13:50:00,21.34,21.35,21.34,21.34,398907.1038251366,8.1598,8.1636,8.1598,8.1598,398907.1038
2014-07-02 14:00:00,21.34,21.38,21.34,21.36,359705.3932050368,8.1598,8.1751,8.1598,8.1675,359705.3932
2014-07-02 14:10:00,21.36,21.36,21.36,21.36,94559.2777381801,8.1675,8.1675,8.1675,8.1675,94559.2777
2014-07-02 14:20:00,21.36,21.36,21.35,21.35,172249.94060346877,8.1675,8.1675,8.1636,8.1636,172249.9406
2014-07-02 14:30:00,21.35,21.35,21.32,21.32,419339.5105725826,8.1636,8.1636,8.1522,8.1522,419339.5106
2014-07-02 14:40:00,21.32,21.33,21.31,21.31,157994.77310525067,8.1522,8.156,8.1483,8.1483,157994.7731
2014-07-02 14:50:00,21.31,21.32,21.27,21.28,357329.53195533383,8.1483,8.1522,8.133,8.1369,357329.532
2014-07-02 15:00:00,21.28,21.3,21.28,21.28,181040.62722737,8.1369,8.1445,8.1369,8.1369,181040.6272
2014-07-02 15:10:00,21.28,21.3,21.28,21.28,733665.9539082918,8.1369,8.1445,8.1369,8.1369,733665.9539
2014-07-02 15:20:00,21.28,21.29,21.27,21.28,144452.36398194346,8.1369,8.1407,8.133,8.1369,144452.364
2014-07-02 15:30:00,21.28,21.3,21.28,21.29,430268.4723212164,8.1369,8.1445,8.1369,8.1407,430268.4723
2014-07-02 15:40:00,21.29,21.3,21.27,21.28,1030173.4378712284,8.1407,8.1445,8.133,8.1369,1030173.4379
2014-07-02 15:50:00,21.28,21.28,21.27,21.28,907103.825136612,8.1369,8.1369,8.133,8.1369,907103.8251
2014-07-03 09:30:00,21.45,21.45,21.33,21.37,825136.612021858,8.2019,8.2019,8.156,8.1713,825136.612
2014-07-03 09:40:00,21.38,21.39,21.34,21.34,441910.1924447612,8.1751,8.1789,8.1598,8.1598,441910.1924
2014-07-03 09:50:00,21.34,21.37,21.34,21.35,310762.6514611547,8.1598,8.1713,8.1598,8.1636,310762.6515
2014-07-03 10:00:00,21.36,21.39,21.34,21.36,386790.2114516512,8.1675,8.1789,8.1598,8.1675,386790.2115
2014-07-03 10:10:00,21.36,21.38,21.34,21.34,317177.47683535283,8.1675,8.1751,8.1598,8.1598,317177.4768
2014-07-03 10:20:00,21.34,21.38,21.33,21.34,347113.32858161087,8.1598,8.1751,8.156,8.1598,347113.3286
2014-07-03 10:30:00,21.34,21.35,21.31,21.34,452126.3958184842,8.1598,8.1636,8.1483,8.1598,452126.3958
2014-07-03 10:40:00,21.34,21.4,21.34,21.4,452363.98194345454,8.1598,8.1827,8.1598,8.1827,452363.9819
2014-07-03 10:50:00,21.39,21.4,21.37,21.4,223330.9574720836,8.1789,8.1827,8.1713,8.1827,223330.9575
2014-07-03 11:00:00,21.4,21.42,21.39,21.41,229270.6105963412,8.1827,8.1904,8.1789,8.1866,229270.6106
2014-07-03 11:10:00,21.41,21.45,21.4,21.44,746258.0185317177,8.1866,8.2019,8.1827,8.198,746258.0185
2014-07-03 11:20:00,21.44,21.47,21.44,21.46,315276.7878355904,8.198,8.2095,8.198,8.2057,315276.7878
2014-07-03 11:30:00,21.46,21.46,21.44,21.45,290567.83083867904,8.2057,8.2057,8.198,8.2019,290567.8308
2014-07-03 11:40:00,21.45,21.45,21.43,21.45,261819.90971727253,8.2019,8.2019,8.1942,8.2019,261819.9097
2014-07-03 11:50:00,21.45,21.47,21.44,21.46,385364.6947018294,8.2019,8.2095,8.198,8.2057,385364.6947
2014-07-03 12:00:00,21.46,21.47,21.45,21.47,222855.78522214305,8.2057,8.2095,8.2019,8.2095,222855.7852
2014-07-03 12:10:00,21.47,21.5,21.46,21.48,490615.34806367307,8.2095,8.221,8.2057,8.2133,490615.3481
2014-07-03 12:20:00,21.48,21.5,21.47,21.49,432169.1613209789,8.2133,8.221,8.2095,8.2172,432169.1613
2014-07-03 12:30:00,21.49,21.5,21.47,21.47,359705.3932050368,8.2172,8.221,8.2095,8.2095,359705.3932
2014-07-03 12:40:00,21.47,21.47,21.43,21.44,561891.1855547637,8.2095,8.2095,8.1942,8.198,561891.1856
2014-07-03 12:50:00,21.44,21.45,21.42,21.44,861012.1168923735,8.198,8.2019,8.1904,8.198,861012.1169
2014-07-07 09:30:00,21.44,21.46,21.36,21.36,900213.8275124733,8.198,8.2057,8.1675,8.1675,900213.8275
2014-07-07 09:40:00,21.36,21.43,21.34,21.39,505345.6878118318,8.1675,8.1942,8.1598,8.1789,505345.6878
2014-07-07 09:50:00,21.39,21.41,21.38,21.4,417438.8215728201,8.1789,8.1866,8.1751,8.1827,417438.8216
2014-07-07 10:00:00,21.4,21.4,21.35,21.35,441435.0201948207,8.1827,8.1827,8.1636,8.1636,441435.0202
2014-07-07 10:10:00,21.35,21.38,21.34,21.38,705393.2050368258,8.1636,8.1751,8.1598,8.1751,705393.205
2014-07-07 10:20:00,21.38,21.38,21.35,21.37,343549.53670705634,8.1751,8.1751,8.1636,8.1713,343549.5367
2014-07-07 10:30:00,21.37,21.38,21.35,21.36,308386.79021145165,8.1713,8.1751,8.1636,8.1675,308386.7902
2014-07-07 10:40:00,21.37,21.38,21.35,21.35,383464.005702067,8.1713,8.1751,8.1636,8.1636,383464.0057
2014-07-07 10:50:00,21.35,21.36,21.32,21.34,403896.412449513,8.1636,8.1675,8.1522,8.1598,403896.4124
2014-07-07 11:00:00,21.34,21.34,21.31,21.33,307436.44571157044,8.1598,8.1598,8.1483,8.156,307436.4457
2014-07-07 11:10:00,21.33,21.34,21.32,21.34,182703.73010216205,8.156,8.1598,8.1522,8.1598,182703.7301
2014-07-07 11:20:00,21.34,21.38,21.34,21.38,311712.9959610359,8.1598,8.1751,8.1598,8.1751,311712.996
2014-07-07 11:30:00,21.38,21.38,21.36,21.37,266809.21834164887,8.1751,8.1751,8.1675,8.1713,266809.2183
2014-07-07 11:40:00,21.37,21.38,21.34,21.37,378474.6970776907,8.1713,8.1751,8.1598,8.1713,378474.6971
2014-07-07 11:50:00,21.37,21.38,21.36,21.37,219291.9933475885,8.1713,8.1751,8.1675,8.1713,219291.9933
2014-07-07 12:00:00,21.37,21.39,21.36,21.38,168686.14872891424,8.1713,8.1789,8.1675,8.1751,168686.1487
2014-07-07 12:10:00,21.38,21.38,21.36,21.37,98835.82798764552,8.1751,8.1751,8.1675,8.1713,98835.828
2014-07-07 12:20:00,21.37,21.38,21.37,21.37,98123.06961273462,8.1713,8.1751,8.1713,8.1713,98123.0696
2014-07-07 12:30:00,21.37,21.37,21.36,21.37,81729.62698978379,8.1713,8.1713,8.1675,8.1713,81729.627
2014-07-07 12:40:00,21.37,21.37,21.34,21.35,319315.7519600856,8.1713,8.1713,8.1598,8.1636,319315.752
2014-07-07 12:50:00,21.35,21.36,21.35,21.36,492516.03706343553,8.1636,8.1675,8.1636,8.1675,492516.0371
2014-07-07 13:00:00,21.35,21.36,21.35,21.35,145165.12235685435,8.1636,8.1675,8.1636,8.1636,145165.1224
2014-07-07 13:10:00,21.35,21.35,21.34,21.35,162984.08172962698,8.1636,8.1636,8.1598,8.1636,162984.0817
2014-07-07 13:20:00,21.35,21.35,21.34,21.35,328106.4385839867,8.1636,8.1636,8.1598,8.1636,328106.4386
2014-07-07 13:30:00,21.35,21.36,21.35,21.35,198622.00047517224,8.1636,8.1675,8.1636,8.1636,198622.0005
2014-07-07 13:40:00,21.35,21.36,21.35,21.36,165359.94297933002,8.1636,8.1675,8.1636,8.1675,165359.943
2014-07-07 13:50:00,21.36,21.37,21.36,21.37,298170.5868377287,8.1675,8.1713,8.1675,8.1713,298170.5868
2014-07-07 14:00:00,21.37,21.37,21.36,21.36,179377.5243525778,8.1713,8.1713,8.1675,8.1675,179377.5244
2014-07-07 14:10:00,21.37,21.37,21.35,21.36,278926.11071513424,8.1713,8.1713,8.1636,8.1675,278926.1107
2014-07-07 14:20:00,21.36,21.36,21.35,21.35,230933.7134711333,8.1675,8.1675,8.1636,8.1636,230933.7135
2014-07-07 14:30:00,21.35,21.35,21.32,21.34,305773.3428367783,8.1636,8.1636,8.1522,8.1598,305773.3428
2014-07-07 14:40:00,21.34,21.35,21.33,21.35,270135.42409123306,8.1598,8.1636,8.156,8.1636,270135.4241
2014-07-07 14:50:00,21.35,21.36,21.35,21.35,195295.79472558803,8.1636,8.1675,8.1636,8.1636,195295.7947
2014-07-07 15:00:00,21.35,21.36,21.34,21.36,230458.5412211927,8.1636,8.1675,8.1598,8.1675,230458.5412
2014-07-07 15:10:00,21.36,21.36,21.36,21.36,191732.0028510335,8.1675,8.1675,8.1675,8.1675,191732.0029
2014-07-07 15:20:00,21.36,21.36,21.35,21.36,265858.87384176766,8.1675,8.1675,8.1636,8.1675,265858.8738
2014-07-07 15:30:00,21.36,21.36,21.34,21.34,653837.0159182703,8.1675,8.1675,8.1598,8.1598,653837.0159
2014-07-07 15:40:00,21.35,21.36,21.34,21.36,584699.4535519126,8.1636,8.1675,8.1598,8.1675,584699.4536
2014-07-07 15:50:00,21.36,21.38,21.35,21.36,1392492.2784509384,8.1675,8.1751,8.1636,8.1675,1392492.2785
2014-07-08 09:30:00,21.3,21.37,21.2,21.25,1118317.8902352103,8.1445,8.1713,8.1063,8.1254,1118317.8902
2014-07-08 09:40:00,21.25,21.27,21.18,21.22,1157757.1869802803,8.1254,8.133,8.0986,8.1139,1157757.187
2014-07-08 09:50:00,21.22,21.23,21.2,21.22,577334.2836778333,8.1139,8.1177,8.1063,8.1139,577334.2837
2014-07-08 10:00:00,21.21,21.25,21.2,21.24,923734.8538845332,8.1101,8.1254,8.1063,8.1216,923734.8539
2014-07-08 10:10:00,21.24,21.27,21.23,21.26,502257.06818721787,8.1216,8.133,8.1177,8.1292,502257.0682
2014-07-08 10:20:00,21.26,21.27,21.19,21.21,1557139.4630553576,8.1292,8.133,8.1024,8.1101,1557139.4631
2014-07-08 10:30:00,21.21,21.22,21.16,21.21,1026609.6459966738,8.1101,8.1139,8.091,8.1101,1026609.646
2014-07-08 10:40:00,21.21,21.24,21.2,21.22,495604.65668804944,8.1101,8.1216,8.1063,8.1139,495604.6567
2014-07-08 10:50:00,21.22,21.22,21.19,21.2,564267.0468044666,8.1139,8.1139,8.1024,8.1063,564267.0468
2014-07-08 11:00:00,21.2,21.2,21.18,21.19,520076.0275599905,8.1063,8.1063,8.0986,8.1024,520076.0276
2014-07-08 11:10:00,21.19,21.19,21.17,21.18,771442.1477785697,8.1024,8.1024,8.0948,8.0986,771442.1478
2014-07-08 11:20:00,21.18,21.18,21.15,21.18,675457.3532905679,8.0986,8.0986,8.0872,8.0986,675457.3533
2014-07-08 11:30:00,21.18,21.2,21.17,21.19,643858.3986695177,8.0986,8.1063,8.0948,8.1024,643858.3987
2014-07-08 11:40:00,21.19,21.2,21.15,21.16,601568.068424804,8.1024,8.1063,8.0872,8.091,601568.0684
2014-07-08 11:50:00,21.16,21.16,21.12,21.16,782608.695652174,8.091,8.091,8.0757,8.091,782608.6957
2014-07-08 12:00:00,21.16,21.18,21.16,21.18,297220.2423378475,8.091,8.0986,8.091,8.0986,297220.2423
2014-07-08 12:10:00,21.18,21.18,21.13,21.15,458778.8073176527,8.0986,8.0986,8.0795,8.0872,458778.8073
2014-07-08 12:20:00,21.15,21.19,21.15,21.18,425041.5775718698,8.0872,8.1024,8.0872,8.0986,425041.5776
2014-07-08 12:30:00,21.18,21.19,21.15,21.18,215015.44309812307,8.0986,8.1024,8.0872,8.0986,215015.4431
2014-07-08 12:40:00,21.18,21.19,21.17,21.19,155856.49798051795,8.0986,8.1024,8.0948,8.1024,155856.498
2014-07-08 12:50:00,21.19,21.19,21.15,21.16,370871.941078641,8.1024,8.1024,8.0872,8.091,370871.9411
2014-07-08 13:00:00,21.16,21.17,21.12,21.13,188880.96935138988,8.091,8.0948,8.0757,8.0795,188880.9694
2014-07-08 13:10:00,21.14,21.17,21.13,21.15,748158.7075314802,8.0833,8.0948,8.0795,8.0872,748158.7075
2014-07-08 13:20:00,21.15,21.15,21.11,21.14,754335.946780708,8.0872,8.0872,8.0719,8.0833,754335.9468
2014-07-08 13:30:00,21.14,21.14,21.1,21.14,752910.4300308862,8.0833,8.0833,8.068,8.0833,752910.43
2014-07-08 13:40:00,21.14,21.17,21.14,21.16,295557.13946305536,8.0833,8.0948,8.0833,8.091,295557.1395
2014-07-08 13:50:00,21.16,21.17,21.14,21.15,164409.59847944882,8.091,8.0948,8.0833,8.0872,164409.5985
2014-07-08 14:00:00,21.15,21.15,21.1,21.11,197196.48372535044,8.0872,8.0872,8.068,8.0719,197196.4837
2014-07-08 14:10:00,21.1,21.13,21.07,21.07,916369.6840104538,8.068,8.0795,8.0566,8.0566,916369.684
2014-07-08 14:20:00,21.07,21.11,21.05,21.06,1079828.9379900214,8.0566,8.0719,8.0489,8.0527,1079828.938
2014-07-08 14:30:00,21.06,21.08,21.06,21.08,391066.7617011167,8.0527,8.0604,8.0527,8.0604,391066.7617
2014-07-08 14:40:00,21.08,21.11,21.07,21.07,351389.87883107626,8.0604,8.0719,8.0566,8.0566,351389.8788
2014-07-08 14:50:00,21.07,21.09,21.06,21.07,334283.6778332146,8.0566,8.0642,8.0527,8.0566,334283.6778
2014-07-08 15:00:00,21.07,21.09,21.05,21.09,790924.2100261345,8.0566,8.0642,8.0489,8.0642,790924.21
2014-07-08 15:10:00,21.09,21.1,21.09,21.09,405559.515324305,8.0642,8.068,8.0642,8.0642,405559.5153
2014-07-08 15:20:00,21.1,21.1,21.09,21.09,312900.9265858874,8.068,8.068,8.0642,8.0642,312900.9266
2014-07-08 15:30:00,21.09,21.14,21.08,21.14,647184.604419102,8.0642,8.0833,8.0604,8.0833,647184.6044
2014-07-08 15:40:00,21.14,21.14,21.1,21.1,1148728.9142314089,8.0833,8.0833,8.068,8.068,1148728.9142
2014-07-08 15:50:00,21.1,21.12,21.06,21.12,3313376.098835828,8.068,8.0757,8.0527,8.0757,3313376.0988
2014-07-09 09:30:00,21.17,21.2,21.05,21.07,1174625.8018531718,8.0948,8.1063,8.0489,8.0566,1174625.8019
2014-07-09 09:40:00,21.07,21.12,21.07,21.12,770491.8032786886,8.0566,8.0757,8.0566,8.0757,770491.8033
2014-07-09 09:50:00,21.12,21.12,21.07,21.1,742456.6405321929,8.0757,8.0757,8.0566,8.068,742456.6405
2014-07-09 10:00:00,21.1,21.23,21.1,21.17,1342836.7783321454,8.068,8.1177,8.068,8.0948,1342836.7783
2014-07-09 10:10:00,21.18,21.18,21.1,21.12,430030.8861962461,8.0986,8.0986,8.068,8.0757,430030.8862
2014-07-09 10:20:00,21.12,21.18,21.12,21.18,479686.3863150392,8.0757,8.0986,8.0757,8.0986,479686.3863
2014-07-09 10:30:00,21.18,21.22,21.15,21.22,297695.4145877881,8.0986,8.1139,8.0872,8.1139,297695.4146
2014-07-09 10:40:00,21.22,21.22,21.18,21.19,263958.18484200526,8.1139,8.1139,8.0986,8.1024,263958.1848
2014-07-09 10:50:00,21.19,21.19,21.16,21.18,213114.75409836063,8.1024,8.1024,8.091,8.0986,213114.7541
2014-07-09 11:00:00,21.19,21.24,21.18,21.23,360655.737704918,8.1024,8.1216,8.0986,8.1177,360655.7377
2014-07-09 11:10:00,21.23,21.25,21.21,21.25,253029.2230933713,8.1177,8.1254,8.1101,8.1254,253029.2231
2014-07-09 11:20:00,21.25,21.28,21.23,21.24,656212.8771679734,8.1254,8.1369,8.1177,8.1216,656212.8772
2014-07-09 11:30:00,21.24,21.24,21.22,21.23,220004.7517224994,8.1216,8.1216,8.1139,8.1177,220004.7517
2014-07-09 11:40:00,21.23,21.24,21.22,21.22,244713.7087194108,8.1177,8.1216,8.1139,8.1139,244713.7087
2014-07-09 11:50:00,21.23,21.25,21.22,21.24,127346.16298408172,8.1177,8.1254,8.1139,8.1216,127346.163
2014-07-09 12:00:00,21.24,21.25,21.23,21.24,177001.6631028748,8.1216,8.1254,8.1177,8.1216,177001.6631
2014-07-09 12:10:00,21.25,21.26,21.25,21.26,224281.30197196483,8.1254,8.1292,8.1254,8.1292,224281.302
2014-07-09 12:20:00,21.26,21.28,21.26,21.27,262770.2542171537,8.1292,8.1369,8.1292,8.133,262770.2542
2014-07-09 12:30:00,21.28,21.32,21.27,21.32,319315.7519600856,8.1369,8.1522,8.133,8.1522,319315.752
2014-07-09 12:40:00,21.31,21.32,21.29,21.3,210738.89284865765,8.1483,8.1522,8.1407,8.1445,210738.8928
2014-07-09 12:50:00,21.3,21.32,21.29,21.31,242575.4335946781,8.1445,8.1522,8.1407,8.1483,242575.4336
2014-07-09 13:00:00,21.31,21.33,21.3,21.32,230696.12734616292,8.1483,8.156,8.1445,8.1522,230696.1273
2014-07-09 13:10:00,21.32,21.34,21.31,21.34,181040.62722737,8.1522,8.1598,8.1483,8.1598,181040.6272
2014-07-09 13:20:00,21.33,21.34,21.31,21.31,153718.22285578522,8.156,8.1598,8.1483,8.1483,153718.2229
2014-07-09 13:30:00,21.32,21.34,21.31,21.34,154430.98123069614,8.1522,8.1598,8.1483,8.1598,154430.9812
2014-07-09 13:40:00,21.34,21.34,21.33,21.34,205987.1703492516,8.1598,8.1598,8.156,8.1598,205987.1703
2014-07-09 13:50:00,21.34,21.34,21.33,21.33,136612.0218579235,8.1598,8.1598,8.156,8.156,136612.0219
2014-07-09 14:00:00,21.33,21.34,21.29,21.32,695177.0016631029,8.156,8.1598,8.1407,8.1522,695177.0017
2014-07-09 14:10:00,21.32,21.39,21.31,21.39,398907.1038251366,8.1522,8.1789,8.1483,8.1789,398907.1038
2014-07-09 14:20:00,21.39,21.41,21.37,21.38,388928.48657638393,8.1789,8.1866,8.1713,8.1751,388928.4866
2014-07-09 14:30:00,21.38,21.38,21.34,21.35,236160.60822047992,8.1751,8.1751,8.1598,8.1636,236160.6082
2014-07-09 14:40:00,21.36,21.38,21.35,21.37,379662.6277025422,8.1675,8.1751,8.1636,8.1713,379662.6277
2014-07-09 14:50:00,21.37,21.4,21.37,21.38,349964.3620812545,8.1713,8.1827,8.1713,8.1751,349964.3621
2014-07-09 15:00:00,21.38,21.41,21.38,21.41,315514.3739605607,8.1751,8.1866,8.1751,8.1866,315514.374
2014-07-09 15:10:00,21.41,21.43,21.38,21.39,537657.4008077928,8.1866,8.1942,8.1751,8.1789,537657.4008
2014-07-09 15:20:00,21.39,21.4,21.37,21.39,355904.015205512,8.1789,8.1827,8.1713,8.1789,355904.0152
2014-07-09 15:30:00,21.39,21.42,21.38,21.42,488001.9006889998,8.1789,8.1904,8.1751,8.1904,488001.9007
2014-07-09 15:40:00,21.42,21.44,21.4,21.41,1189831.313851271,8.1904,8.198,8.1827,8.1866,1189831.3139
2014-07-09 15:50:00,21.41,21.44,21.39,21.44,2047042.05274412,8.1866,8.198,8.1789,8.198,2047042.0527
2014-07-10 09:30:00,21.14,21.15,20.97,21.03,2241387.5029698266,8.0833,8.0872,8.0183,8.0413,2241387.503
2014-07-10 09:40:00,21.03,21.04,20.94,20.94,1475647.4221905442,8.0413,8.0451,8.0069,8.0069,1475647.4222
2014-07-10 09:50:00,20.94,20.99,20.93,20.99,924210.0261344736,8.0069,8.026,8.003,8.026,924210.0261
2014-07-10 10:00:00,20.99,21.06,20.99,21.04,991446.8995010692,8.026,8.0527,8.026,8.0451,991446.8995
2014-07-10 10:10:00,21.04,21.07,21.03,21.07,583986.6951770016,8.0451,8.0566,8.0413,8.0566,583986.6952
2014-07-10 10:20:00,21.07,21.12,21.07,21.11,441910.1924447612,8.0566,8.0757,8.0566,8.0719,441910.1924
2014-07-10 10:30:00,21.12,21.12,21.07,21.07,382513.6612021858,8.0757,8.0757,8.0566,8.0566,382513.6612
2014-07-10 10:40:00,21.07,21.11,21.07,21.09,582561.1784271798,8.0566,8.0719,8.0566,8.0642,582561.1784
2014-07-10 10:50:00,21.1,21.11,21.07,21.1,637205.9871703492,8.068,8.0719,8.0566,8.068,637205.9872
2014-07-10 11:00:00,21.1,21.15,21.08,21.15,609170.8244238537,8.068,8.0872,8.0604,8.0872,609170.8244
2014-07-10 11:10:00,21.15,21.15,21.11,21.11,394630.5535756712,8.0872,8.0872,8.0719,8.0719,394630.5536
2014-07-10 11:20:00,21.11,21.14,21.11,21.11,347588.50083155144,8.0719,8.0833,8.0719,8.0719,347588.5008
2014-07-10 11:30:00,21.11,21.15,21.11,21.15,337372.2974578285,8.0719,8.0872,8.0719,8.0872,337372.2975
2014-07-10 11:40:00,21.15,21.15,21.13,21.14,209788.54834877644,8.0872,8.0872,8.0795,8.0833,209788.5483
2014-07-10 11:50:00,21.14,21.16,21.12,21.15,229270.6105963412,8.0833,8.091,8.0757,8.0872,229270.6106
2014-07-10 12:00:00,21.15,21.15,21.12,21.14,160133.04822998337,8.0872,8.0872,8.0757,8.0833,160133.0482
2014-07-10 12:10:00,21.14,21.16,21.13,21.15,92896.17486338798,8.0833,8.091,8.0795,8.0872,92896.1749
2014-07-10 12:20:00,21.15,21.21,21.15,21.21,223093.3713471133,8.0872,8.1101,8.0872,8.1101,223093.3713
2014-07-10 12:30:00,21.21,21.23,21.21,21.23,424091.2330719886,8.1101,8.1177,8.1101,8.1177,424091.2331
2014-07-10 12:40:00,21.23,21.23,21.2,21.21,179139.93822760752,8.1177,8.1177,8.1063,8.1101,179139.9382
2014-07-10 12:50:00,21.21,21.22,21.19,21.21,180090.28272748872,8.1101,8.1139,8.1024,8.1101,180090.2827
2014-07-10 13:00:00,21.21,21.25,21.21,21.24,192919.93347588505,8.1101,8.1254,8.1101,8.1216,192919.9335
2014-07-10 13:10:00,21.24,21.25,21.23,21.23,218579.2349726776,8.1216,8.1254,8.1177,8.1177,218579.235
2014-07-10 13:20:00,21.23,21.27,21.23,21.26,250653.3618436684,8.1177,8.133,8.1177,8.1292,250653.3618
2014-07-10 13:30:00,21.26,21.27,21.25,21.26,261582.3235923022,8.1292,8.133,8.1254,8.1292,261582.3236
2014-07-10 13:40:00,21.26,21.27,21.24,21.26,356854.3597053932,8.1292,8.133,8.1216,8.1292,356854.3597
2014-07-10 13:50:00,21.26,21.26,21.23,21.24,245188.8809693514,8.1292,8.1292,8.1177,8.1216,245188.881
2014-07-10 14:00:00,21.24,21.24,21.23,21.23,251841.29246851985,8.1216,8.1216,8.1177,8.1177,251841.2925
2014-07-10 14:10:00,21.23,21.23,21.2,21.21,196483.72535043955,8.1177,8.1177,8.1063,8.1101,196483.7254
2014-07-10 14:20:00,21.21,21.22,21.2,21.22,210501.30672368733,8.1101,8.1139,8.1063,8.1139,210501.3067
2014-07-10 14:30:00,21.22,21.23,21.2,21.21,384176.7640769779,8.1139,8.1177,8.1063,8.1101,384176.7641
2014-07-10 14:40:00,21.21,21.21,21.18,21.18,319315.7519600856,8.1101,8.1101,8.0986,8.0986,319315.752
2014-07-10 14:50:00,21.18,21.2,21.18,21.19,424803.9914468995,8.0986,8.1063,8.0986,8.1024,424803.9914
2014-07-10 15:00:00,21.18,21.19,21.17,21.18,438108.8144452364,8.0986,8.1024,8.0948,8.0986,438108.8144
2014-07-10 15:10:00,21.18,21.19,21.16,21.19,389166.0727013543,8.0986,8.1024,8.091,8.1024,389166.0727
2014-07-10 15:20:00,21.18,21.2,21.17,21.2,276787.83559040155,8.0986,8.1063,8.0948,8.1063,276787.8356
2014-07-10 15:30:00,21.2,21.2,21.17,21.18,387978.1420765027,8.1063,8.1063,8.0948,8.0986,387978.1421
2014-07-10 15:40:00,21.18,21.21,21.18,21.19,624138.7502969827,8.0986,8.1101,8.0986,8.1024,624138.7503
2014-07-10 15:50:00,21.19,21.2,21.18,21.18,800902.8272748871,8.1024,8.1063,8.0986,8.0986,800902.8273
2014-07-11 09:30:00,21.47,21.66,21.47,21.53,3179615.110477548,8.2095,8.2822,8.2095,8.2325,3179615.1105
2014-07-11 09:40:00,21.53,21.69,21.53,21.66,2509622.238061297,8.2325,8.2936,8.2325,8.2822,2509622.2381
2014-07-11 09:50:00,21.66,21.75,21.62,21.74,1645521.5015443098,8.2822,8.3166,8.2669,8.3128,1645521.5015
2014-07-11 10:00:00,21.74,21.82,21.69,21.71,2278213.352340224,8.3128,8.3433,8.2936,8.3013,2278213.3523
2014-07-11 10:10:00,21.71,21.71,21.64,21.7,1219529.5794725588,8.3013,8.3013,8.2745,8.2975,1219529.5795
2014-07-11 10:20:00,21.7,21.71,21.66,21.68,1190306.4861012115,8.2975,8.3013,8.2822,8.2898,1190306.4861
2014-07-11 10:30:00,21.68,21.7,21.67,21.69,670705.6307911618,8.2898,8.2975,8.286,8.2936,670705.6308
2014-07-11 10:40:00,21.69,21.75,21.68,21.71,875980.0427655025,8.2936,8.3166,8.2898,8.3013,875980.0428
2014-07-11 10:50:00,21.71,21.71,21.68,21.68,912330.7198859588,8.3013,8.3013,8.2898,8.2898,912330.7199
2014-07-11 11:00:00,21.68,21.74,21.68,21.71,731527.678783559,8.2898,8.3128,8.2898,8.3013,731527.6788
2014-07-11 11:10:00,21.71,21.73,21.67,21.69,815633.1670230458,8.3013,8.3089,8.286,8.2936,815633.167
2014-07-11 11:20:00,21.69,21.69,21.65,21.67,828937.9900213828,8.2936,8.2936,8.2783,8.286,828937.99
2014-07-11 11:30:00,21.67,21.71,21.67,21.68,617723.9249227846,8.286,8.3013,8.286,8.2898,617723.9249
2014-07-11 11:40:00,21.68,21.68,21.67,21.68,328106.4385839867,8.2898,8.2898,8.286,8.2898,328106.4386
2014-07-11 11:50:00,21.68,21.69,21.67,21.68,480636.7308149205,8.2898,8.2936,8.286,8.2898,480636.7308
2014-07-11 12:00:00,21.68,21.69,21.68,21.68,134711.3328581611,8.2898,8.2936,8.2898,8.2898,134711.3329
2014-07-11 12:10:00,21.68,21.68,21.67,21.68,258731.2900926586,8.2898,8.2898,8.286,8.2898,258731.2901
2014-07-11 12:20:00,21.68,21.68,21.68,21.68,225231.6464718461,8.2898,8.2898,8.2898,8.2898,225231.6465
2014-07-11 12:30:00,21.68,21.71,21.68,21.71,262057.4958422428,8.2898,8.3013,8.2898,8.3013,262057.4958
2014-07-11 12:40:00,21.71,21.71,21.68,21.68,191019.2444761226,8.3013,8.3013,8.2898,8.2898,191019.2445
2014-07-11 12:50:00,21.68,21.69,21.68,21.69,301021.6203373723,8.2898,8.2936,8.2898,8.2936,301021.6203
2014-07-11 13:00:00,21.69,21.71,21.68,21.7,205036.8258493704,8.2936,8.3013,8.2898,8.2975,205036.8258
2014-07-11 13:10:00,21.7,21.72,21.7,21.72,482299.8336897125,8.2975,8.3051,8.2975,8.3051,482299.8337
2014-07-11 13:20:00,21.72,21.72,21.69,21.69,376098.8358279877,8.3051,8.3051,8.2936,8.2936,376098.8358
2014-07-11 13:30:00,21.69,21.71,21.68,21.69,301971.9648372535,8.2936,8.3013,8.2898,8.2936,301971.9648
2014-07-11 13:40:00,21.69,21.7,21.69,21.69,332382.9888334521,8.2936,8.2975,8.2936,8.2936,332382.9888
2014-07-11 13:50:00,21.69,21.7,21.68,21.69,385364.6947018294,8.2936,8.2975,8.2898,8.2936,385364.6947
2014-07-11 14:00:00,21.69,21.71,21.69,21.71,215728.201473034,8.2936,8.3013,8.2936,8.3013,215728.2015
2014-07-11 14:10:00,21.71,21.71,21.68,21.68,353765.7400807793,8.3013,8.3013,8.2898,8.2898,353765.7401
2014-07-11 14:20:00,21.68,21.69,21.67,21.68,451888.8096935139,8.2898,8.2936,8.286,8.2898,451888.8097
2014-07-11 14:30:00,21.68,21.69,21.68,21.68,352102.6372059872,8.2898,8.2936,8.2898,8.2898,352102.6372
2014-07-11 14:40:00,21.69,21.69,21.68,21.68,172962.69897837966,8.2936,8.2936,8.2898,8.2898,172962.699
2014-07-11 14:50:00,21.68,21.69,21.68,21.68,383701.5918270373,8.2898,8.2936,8.2898,8.2898,383701.5918
2014-07-11 15:00:00,21.68,21.7,21.68,21.7,323829.88833452127,8.2898,8.2975,8.2898,8.2975,323829.8883
2014-07-11 15:10:00,21.7,21.71,21.68,21.71,317177.47683535283,8.2975,8.3013,8.2898,8.3013,317177.4768
2014-07-11 15:20:00,21.7,21.71,21.68,21.7,423140.8885721074,8.2975,8.3013,8.2898,8.2975,423140.8886
2014-07-11 15:30:00,21.7,21.7,21.69,21.7,500831.5514373961,8.2975,8.2975,8.2936,8.2975,500831.5514
2014-07-11 15:40:00,21.7,21.7,21.66,21.66,964837.2535043954,8.2975,8.2975,8.2822,8.2822,964837.2535
2014-07-11 15:50:00,21.66,21.68,21.66,21.68,2524590.1639344264,8.2822,8.2898,8.2822,8.2898,2524590.1639
2014-07-14 09:30:00,21.57,21.59,21.36,21.42,2248277.5005939654,8.2477,8.2554,8.1675,8.1904,2248277.5006
2014-07-14 09:40:00,21.42,21.43,21.33,21.39,1543121.8816821098,8.1904,8.1942,8.156,8.1789,1543121.8817
2014-07-14 09:50:00,21.39,21.42,21.37,21.41,676170.1116654788,8.1789,8.1904,8.1713,8.1866,676170.1117
2014-07-14 10:00:00,21.41,21.45,21.39,21.41,938940.3658826324,8.1866,8.2019,8.1789,8.1866,938940.3659
2014-07-14 10:10:00,21.41,21.41,21.37,21.4,1165835.115229271,8.1866,8.1866,8.1713,8.1827,1165835.1152
2014-07-14 10:20:00,21.4,21.46,21.4,21.43,408410.5488239487,8.1827,8.2057,8.1827,8.1942,408410.5488
2014-07-14 10:30:00,21.43,21.46,21.41,21.43,445711.5704442861,8.1942,8.2057,8.1866,8.1942,445711.5704
2014-07-14 10:40:00,21.43,21.46,21.42,21.45,742456.6405321929,8.1942,8.2057,8.1904,8.2019,742456.6405
2014-07-14 10:50:00,21.45,21.45,21.42,21.44,619387.0277975766,8.2019,8.2019,8.1904,8.198,619387.0278
2014-07-14 11:00:00,21.44,21.5,21.44,21.5,461154.66856735566,8.198,8.221,8.198,8.221,461154.6686
2014-07-14 11:10:00,21.5,21.5,21.47,21.48,354716.0845806605,8.221,8.221,8.2095,8.2133,354716.0846
2014-07-14 11:20:00,21.48,21.52,21.48,21.48,326680.9218341649,8.2133,8.2286,8.2133,8.2133,326680.9218
2014-07-14 11:30:00,21.48,21.51,21.48,21.51,463055.3575671181,8.2133,8.2248,8.2133,8.2248,463055.3576
2014-07-14 11:40:00,21.51,21.56,21.5,21.56,502732.2404371585,8.2248,8.2439,8.221,8.2439,502732.2404
2014-07-14 11:50:00,21.56,21.58,21.55,21.57,296269.8978379663,8.2439,8.2516,8.2401,8.2477,296269.8978
2014-07-14 12:00:00,21.57,21.6,21.56,21.59,275837.49109052034,8.2477,8.2592,8.2439,8.2554,275837.4911
2014-07-14 12:10:00,21.59,21.6,21.57,21.58,267046.8044666192,8.2554,8.2592,8.2477,8.2516,267046.8045
2014-07-14 12:20:00,21.58,21.6,21.57,21.58,229983.3689712521,8.2516,8.2592,8.2477,8.2516,229983.369
2014-07-14 12:30:00,21.58,21.59,21.55,21.56,223330.9574720836,8.2516,8.2554,8.2401,8.2439,223330.9575
2014-07-14 12:40:00,21.56,21.58,21.56,21.57,184842.00522689475,8.2439,8.2516,8.2439,8.2477,184842.0052
2014-07-14 12:50:00,21.57,21.57,21.55,21.57,363031.59895462106,8.2477,8.2477,8.2401,8.2477,363031.599
2014-07-14 13:00:00,21.56,21.56,21.56,21.56,198146.82822523164,8.2439,8.2439,8.2439,8.2439,198146.8282
2014-07-14 13:10:00,21.56,21.56,21.55,21.55,221667.8545972916,8.2439,8.2439,8.2401,8.2401,221667.8546
2014-07-14 13:20:00,21.56,21.56,21.55,21.56,132097.88548348777,8.2439,8.2439,8.2401,8.2439,132097.8855
2014-07-14 13:30:00,21.56,21.56,21.55,21.55,190306.4861012117,8.2439,8.2439,8.2401,8.2401,190306.4861
2014-07-14 13:40:00,21.56,21.58,21.55,21.58,337609.8835827988,8.2439,8.2516,8.2401,8.2516,337609.8836
2014-07-14 13:50:00,21.58,21.58,21.56,21.56,185792.34972677595,8.2516,8.2516,8.2439,8.2439,185792.3497
2014-07-14 14:00:00,21.56,21.56,21.53,21.55,413399.857448325,8.2439,8.2439,8.2325,8.2401,413399.8574
2014-07-14 14:10:00,21.55,21.55,21.52,21.53,502732.2404371585,8.2401,8.2401,8.2286,8.2325,502732.2404
2014-07-14 14:20:00,21.53,21.54,21.52,21.54,512473.2715609408,8.2325,8.2363,8.2286,8.2363,512473.2716
2014-07-14 14:30:00,21.54,21.55,21.53,21.55,245426.4670943217,8.2363,8.2401,8.2325,8.2401,245426.4671
2014-07-14 14:40:00,21.54,21.55,21.53,21.55,311237.82371109526,8.2363,8.2401,8.2325,8.2401,311237.8237
2014-07-14 14:50:00,21.55,21.57,21.55,21.57,251603.7063435496,8.2401,8.2477,8.2401,8.2477,251603.7063
2014-07-14 15:00:00,21.57,21.57,21.54,21.56,330244.7137087194,8.2477,8.2477,8.2363,8.2439,330244.7137
2014-07-14 15:10:00,21.56,21.56,21.52,21.52,369208.8382038489,8.2439,8.2439,8.2286,8.2286,369208.8382
2014-07-14 15:20:00,21.52,21.54,21.52,21.54,444761.2259444048,8.2286,8.2363,8.2286,8.2363,444761.2259
2014-07-14 15:30:00,21.54,21.54,21.52,21.53,373722.9745782847,8.2363,8.2363,8.2286,8.2325,373722.9746
2014-07-14 15:40:00,21.53,21.53,21.51,21.52,587788.0731765265,8.2325,8.2325,8.2248,8.2286,587788.0732
2014-07-14 15:50:00,21.52,21.54,21.51,21.53,1090282.7274887147,8.2286,8.2363,8.2248,8.2325,1090282.7275
2014-07-15 09:30:00,21.66,21.67,21.52,21.57,743406.9850320742,8.2822,8.286,8.2286,8.2477,743406.985
2014-07-15 09:40:00,21.57,21.58,21.52,21.52,454027.0848182466,8.2477,8.2516,8.2286,8.2286,454027.0848
2014-07-15 09:50:00,21.52,21.56,21.51,21.53,738892.8486576384,8.2286,8.2439,8.2248,8.2325,738892.8487
2014-07-15 10:00:00,21.53,21.54,21.47,21.48,661439.7719173201,8.2325,8.2363,8.2095,8.2133,661439.7719
2014-07-15 10:10:00,21.48,21.48,21.42,21.46,967688.287004039,8.2133,8.2133,8.1904,8.2057,967688.287
2014-07-15 10:20:00,21.45,21.53,21.45,21.52,495367.0705630792,8.2019,8.2325,8.2019,8.2286,495367.0706
2014-07-15 10:30:00,21.51,21.53,21.46,21.47,313138.51271085767,8.2248,8.2325,8.2057,8.2095,313138.5127
2014-07-15 10:40:00,21.47,21.47,21.4,21.41,625564.2670468044,8.2095,8.2095,8.1827,8.1866,625564.267
2014-07-15 10:50:00,21.41,21.43,21.39,21.41,460441.9101924448,8.1866,8.1942,8.1789,8.1866,460441.9102
2014-07-15 11:00:00,21.41,21.44,21.39,21.43,386552.62532668095,8.1866,8.198,8.1789,8.1942,386552.6253
2014-07-15 11:10:00,21.43,21.47,21.43,21.47,319553.3380850558,8.1942,8.2095,8.1942,8.2095,319553.3381
2014-07-15 11:20:00,21.47,21.47,21.4,21.4,248515.0867189356,8.2095,8.2095,8.1827,8.1827,248515.0867
2014-07-15 11:30:00,21.39,21.39,21.36,21.37,404846.7569493942,8.1789,8.1789,8.1675,8.1713,404846.7569
2014-07-15 11:40:00,21.37,21.38,21.34,21.35,312188.16821097647,8.1713,8.1751,8.1598,8.1636,312188.1682
2014-07-15 11:50:00,21.35,21.37,21.29,21.31,306723.6873366595,8.1636,8.1713,8.1407,8.1483,306723.6873
2014-07-15 12:00:00,21.3,21.32,21.28,21.29,470182.9413162272,8.1445,8.1522,8.1369,8.1407,470182.9413
2014-07-15 12:10:00,21.29,21.31,21.27,21.29,336897.12520788785,8.1407,8.1483,8.133,8.1407,336897.1252
2014-07-15 12:20:00,21.29,21.34,21.29,21.33,297220.2423378475,8.1407,8.1598,8.1407,8.156,297220.2423
2014-07-15 12:30:00,21.33,21.35,21.31,21.35,342361.6060822048,8.156,8.1636,8.1483,8.1636,342361.6061
2014-07-15 12:40:00,21.35,21.39,21.35,21.37,311475.4098360656,8.1636,8.1789,8.1636,8.1713,311475.4098
2014-07-15 12:50:00,21.37,21.38,21.35,21.35,162508.90947968638,8.1713,8.1751,8.1636,8.1636,162508.9095
2014-07-15 13:00:00,21.35,21.38,21.34,21.38,866001.4255167498,8.1636,8.1751,8.1598,8.1751,866001.4255
2014-07-15 13:10:00,21.38,21.41,21.36,21.4,431218.8168210976,8.1751,8.1866,8.1675,8.1827,431218.8168
2014-07-15 13:20:00,21.4,21.41,21.38,21.38,181990.9717272512,8.1827,8.1866,8.1751,8.1751,181990.9717
2014-07-15 13:30:00,21.38,21.4,21.36,21.37,371584.6994535519,8.1751,8.1827,8.1675,8.1713,371584.6995
2014-07-15 13:40:00,21.36,21.37,21.34,21.36,318365.4074602043,8.1675,8.1713,8.1598,8.1675,318365.4075
2014-07-15 13:50:00,21.36,21.38,21.33,21.35,358992.634830126,8.1675,8.1751,8.156,8.1636,358992.6348
2014-07-15 14:00:00,21.36,21.37,21.34,21.36,306248.5150867189,8.1675,8.1713,8.1598,8.1675,306248.5151
2014-07-15 14:10:00,21.36,21.42,21.36,21.42,175813.73247802327,8.1675,8.1904,8.1675,8.1904,175813.7325
2014-07-15 14:20:00,21.42,21.43,21.42,21.43,186029.93585174627,8.1904,8.1942,8.1904,8.1942,186029.9359
2014-07-15 14:30:00,21.43,21.43,21.41,21.42,874316.9398907104,8.1942,8.1942,8.1866,8.1904,874316.9399
2014-07-15 14:40:00,21.42,21.42,21.39,21.39,244238.5364694702,8.1904,8.1904,8.1789,8.1789,244238.5365
2014-07-15 14:50:00,21.39,21.42,21.39,21.42,228557.85222143028,8.1789,8.1904,8.1789,8.1904,228557.8522
2014-07-15 15:00:00,21.42,21.42,21.39,21.39,238298.88334521264,8.1904,8.1904,8.1789,8.1789,238298.8833
2014-07-15 15:10:00,21.39,21.39,21.38,21.39,248752.67284390592,8.1789,8.1789,8.1751,8.1789,248752.6728
2014-07-15 15:20:00,21.39,21.39,21.37,21.38,308861.9624613923,8.1789,8.1789,8.1713,8.1751,308861.9625
2014-07-15 15:30:00,21.38,21.41,21.36,21.4,964599.667379425,8.1751,8.1866,8.1675,8.1827,964599.6674
2014-07-15 15:40:00,21.4,21.4,21.38,21.38,614160.13304823,8.1827,8.1827,8.1751,8.1751,614160.133
2014-07-15 15:50:00,21.38,21.4,21.37,21.39,1730102.1620337372,8.1751,8.1827,8.1713,8.1789,1730102.162
2014-07-16 09:30:00,21.47,21.54,21.36,21.4,1156806.8424803992,8.2095,8.2363,8.1675,8.1827,1156806.8425
2014-07-16 09:40:00,21.4,21.4,21.32,21.36,1210976.478973628,8.1827,8.1827,8.1522,8.1675,1210976.479
2014-07-16 09:50:00,21.36,21.38,21.31,21.37,1089332.3829888336,8.1675,8.1751,8.1483,8.1713,1089332.383
2014-07-16 10:00:00,21.38,21.4,21.35,21.38,817771.4421477786,8.1751,8.1827,8.1636,8.1751,817771.4421
2014-07-16 10:10:00,21.38,21.39,21.32,21.35,833214.5402708482,8.1751,8.1789,8.1522,8.1636,833214.5403
2014-07-16 10:20:00,21.35,21.36,21.34,21.34,527678.7835590402,8.1636,8.1675,8.1598,8.1598,527678.7836
2014-07-16 10:30:00,21.34,21.36,21.34,21.35,590163.9344262296,8.1598,8.1675,8.1598,8.1636,590163.9344
2014-07-16 10:40:00,21.35,21.35,21.26,21.28,1263007.840342124,8.1636,8.1636,8.1292,8.1369,1263007.8403
2014-07-16 10:50:00,21.28,21.31,21.28,21.3,509384.6519363269,8.1369,8.1483,8.1369,8.1445,509384.6519
2014-07-16 11:00:00,21.31,21.33,21.3,21.32,580185.3171774768,8.1483,8.156,8.1445,8.1522,580185.3172
2014-07-16 11:10:00,21.32,21.34,21.31,21.31,361606.0822047992,8.1522,8.1598,8.1483,8.1483,361606.0822
2014-07-16 11:20:00,21.31,21.31,21.26,21.28,470182.9413162272,8.1483,8.1483,8.1292,8.1369,470182.9413
2014-07-16 11:30:00,21.29,21.3,21.26,21.26,364694.7018294132,8.1407,8.1445,8.1292,8.1292,364694.7018
2014-07-16 11:40:00,21.26,21.28,21.26,21.28,347113.32858161087,8.1292,8.1369,8.1292,8.1369,347113.3286
2014-07-16 11:50:00,21.29,21.32,21.28,21.32,318840.57971014496,8.1407,8.1522,8.1369,8.1522,318840.5797
2014-07-16 12:00:00,21.32,21.34,21.3,21.33,383464.005702067,8.1522,8.1598,8.1445,8.156,383464.0057
2014-07-16 12:10:00,21.34,21.34,21.31,21.32,399619.86220004753,8.1598,8.1598,8.1483,8.1522,399619.8622
2014-07-16 12:20:00,21.32,21.34,21.32,21.33,237110.95272036115,8.1522,8.1598,8.1522,8.156,237110.9527
2014-07-16 12:30:00,21.33,21.36,21.31,21.31,417913.9938227608,8.156,8.1675,8.1483,8.1483,417913.9938
2014-07-16 12:40:00,21.31,21.36,21.31,21.35,310525.0653361844,8.1483,8.1675,8.1483,8.1636,310525.0653
2014-07-16 12:50:00,21.35,21.36,21.3,21.31,258256.117842718,8.1636,8.1675,8.1445,8.1483,258256.1178
2014-07-16 13:00:00,21.31,21.31,21.28,21.28,334283.6778332146,8.1483,8.1483,8.1369,8.1369,334283.6778
2014-07-16 13:10:00,21.28,21.3,21.26,21.27,443573.29531955335,8.1369,8.1445,8.1292,8.133,443573.2953
2014-07-16 13:20:00,21.27,21.28,21.26,21.28,307911.6179615111,8.133,8.1369,8.1292,8.1369,307911.618
2014-07-16 13:30:00,21.28,21.29,21.26,21.28,361130.90995485865,8.1369,8.1407,8.1292,8.1369,361130.91
2014-07-16 13:40:00,21.28,21.29,21.26,21.29,317890.2352102637,8.1369,8.1407,8.1292,8.1407,317890.2352
2014-07-16 13:50:00,21.28,21.31,21.28,21.3,339272.9864575909,8.1369,8.1483,8.1369,8.1445,339272.9865
2014-07-16 14:00:00,21.3,21.33,21.29,21.32,363269.18507959135,8.1445,8.156,8.1407,8.1522,363269.1851
2014-07-16 14:10:00,21.32,21.36,21.31,21.35,536469.4701829413,8.1522,8.1675,8.1483,8.1636,536469.4702
2014-07-16 14:20:00,21.35,21.35,21.32,21.32,421952.9579472559,8.1636,8.1636,8.1522,8.1522,421952.9579
2014-07-16 14:30:00,21.32,21.32,21.3,21.31,712995.9610358755,8.1522,8.1522,8.1445,8.1483,712995.961
2014-07-16 14:40:00,21.3,21.33,21.28,21.32,573770.4918032787,8.1445,8.156,8.1369,8.1522,573770.4918
2014-07-16 14:50:00,21.31,21.36,21.31,21.34,737229.7457828464,8.1483,8.1675,8.1483,8.1598,737229.7458
2014-07-16 15:00:00,21.34,21.37,21.33,21.36,385602.28082679975,8.1598,8.1713,8.156,8.1675,385602.2808
2014-07-16 15:10:00,21.36,21.36,21.33,21.34,473033.9748158708,8.1675,8.1675,8.156,8.1598,473033.9748
2014-07-16 15:20:00,21.34,21.38,21.33,21.34,714659.0639106677,8.1598,8.1751,8.156,8.1598,714659.0639
2014-07-16 15:30:00,21.34,21.36,21.33,21.34,572344.9750534568,8.1598,8.1675,8.156,8.1598,572344.9751
2014-07-16 15:40:00,21.34,21.38,21.34,21.35,1230696.127346163,8.1598,8.1751,8.1598,8.1636,1230696.1273
2014-07-16 15:50:00,21.35,21.41,21.31,21.34,2724162.50890948,8.1636,8.1866,8.1483,8.1598,2724162.5089
2014-07-17 09:30:00,21.51,21.69,21.47,21.57,3520313.613684961,8.2248,8.2936,8.2095,8.2477,3520313.6137
2014-07-17 09:40:00,21.58,21.66,21.49,21.5,3442860.5369446427,8.2516,8.2822,8.2172,8.221,3442860.5369
2014-07-17 09:50:00,21.5,21.67,21.5,21.61,1763126.6334046093,8.221,8.286,8.221,8.263,1763126.6334
2014-07-17 10:00:00,21.62,21.66,21.56,21.62,1777619.3870277975,8.2669,8.2822,8.2439,8.2669,1777619.387
2014-07-17 10:10:00,21.62,21.69,21.61,21.64,1633879.781420765,8.2669,8.2936,8.263,8.2745,1633879.7814
2014-07-17 10:20:00,21.64,21.7,21.64,21.69,1841767.640769779,8.2745,8.2975,8.2745,8.2936,1841767.6408
2014-07-17 10:30:00,21.69,21.7,21.68,21.69,1300784.034212402,8.2936,8.2975,8.2898,8.2936,1300784.0342
2014-07-17 10:40:00,21.69,21.81,21.68,21.79,2692325.968163459,8.2936,8.3395,8.2898,8.3319,2692325.9682
2014-07-17 10:50:00,21.79,21.82,21.76,21.77,1536231.884057971,8.3319,8.3433,8.3204,8.3242,1536231.8841
2014-07-17 11:00:00,21.77,21.79,21.7,21.71,721786.6476597767,8.3242,8.3319,8.2975,8.3013,721786.6477
2014-07-17 11:10:00,21.71,21.72,21.65,21.69,1264670.9432169162,8.3013,8.3051,8.2783,8.2936,1264670.9432
2014-07-17 11:20:00,21.69,21.74,21.66,21.68,891660.7270135424,8.2936,8.3128,8.2822,8.2898,891660.727
2014-07-17 11:30:00,21.68,21.68,21.62,21.65,902114.5165122356,8.2898,8.2898,8.2669,8.2783,902114.5165
2014-07-17 11:40:00,21.65,21.73,21.65,21.66,655262.5326680922,8.2783,8.3089,8.2783,8.2822,655262.5327
2014-07-17 11:50:00,21.66,21.68,21.61,21.66,579234.9726775957,8.2822,8.2898,8.263,8.2822,579234.9727
2014-07-17 12:00:00,21.66,21.68,21.64,21.66,932525.5405084344,8.2822,8.2898,8.2745,8.2822,932525.5405
2014-07-17 12:10:00,21.66,21.69,21.66,21.68,707056.307911618,8.2822,8.2936,8.2822,8.2898,707056.3079
2014-07-17 12:20:00,21.68,21.7,21.67,21.7,429555.7139463056,8.2898,8.2975,8.286,8.2975,429555.7139
2014-07-17 12:30:00,21.7,21.78,21.69,21.78,878118.3178902352,8.2975,8.328,8.2936,8.328,878118.3179
2014-07-17 12:40:00,21.78,21.8,21.74,21.76,1032311.7129959612,8.328,8.3357,8.3128,8.3204,1032311.713
2014-07-17 12:50:00,21.76,21.76,21.71,21.72,546685.6735566643,8.3204,8.3204,8.3013,8.3051,546685.6736
2014-07-17 13:00:00,21.72,21.72,21.69,21.69,645046.3292943692,8.3051,8.3051,8.2936,8.2936,645046.3293
2014-07-17 13:10:00,21.69,21.72,21.69,21.71,380612.9722024234,8.2936,8.3051,8.2936,8.3013,380612.9722
2014-07-17 13:20:00,21.71,21.76,21.7,21.76,416013.3048229984,8.3013,8.3204,8.2975,8.3204,416013.3048
2014-07-17 13:30:00,21.76,21.8,21.74,21.74,982656.212877168,8.3204,8.3357,8.3128,8.3128,982656.2129
2014-07-17 13:40:00,21.74,21.75,21.71,21.74,580422.9033024472,8.3128,8.3166,8.3013,8.3128,580422.9033
2014-07-17 13:50:00,21.74,21.75,21.72,21.74,340698.5032074127,8.3128,8.3166,8.3051,8.3128,340698.5032
2014-07-17 14:00:00,21.74,21.78,21.69,21.77,948918.9831313852,8.3128,8.328,8.2936,8.3242,948918.9831
2014-07-17 14:10:00,21.77,21.8,21.76,21.76,881444.5236398195,8.3242,8.3357,8.3204,8.3204,881444.5236
2014-07-17 14:20:00,21.76,21.76,21.74,21.74,607270.1354240912,8.3204,8.3204,8.3128,8.3128,607270.1354
2014-07-17 14:30:00,21.74,21.76,21.74,21.76,464480.8743169399,8.3128,8.3204,8.3128,8.3204,464480.8743
2014-07-17 14:40:00,21.76,21.8,21.76,21.79,707769.0662865288,8.3204,8.3357,8.3204,8.3319,707769.0663
2014-07-17 14:50:00,21.78,21.81,21.78,21.81,725112.8534093609,8.328,8.3395,8.328,8.3395,725112.8534
2014-07-17 15:00:00,21.81,21.81,21.76,21.77,867902.1145165123,8.3395,8.3395,8.3204,8.3242,867902.1145
2014-07-17 15:10:00,21.77,21.77,21.56,21.58,1481824.661439772,8.3242,8.3242,8.2439,8.2516,1481824.6614
2014-07-17 15:20:00,21.58,21.63,21.58,21.62,1029460.6794963174,8.2516,8.2707,8.2516,8.2669,1029460.6795
2014-07-17 15:30:00,21.62,21.62,21.49,21.49,1856973.1527678785,8.2669,8.2669,8.2172,8.2172,1856973.1528
2014-07-17 15:40:00,21.49,21.5,21.39,21.44,2207412.687099073,8.2172,8.221,8.1789,8.198,2207412.6871
2014-07-17 15:50:00,21.44,21.54,21.43,21.48,3012592.064623426,8.198,8.2363,8.1942,8.2133,3012592.0646
2014-07-18 09:30:00,21.44,21.53,21.4,21.43,3111427.8926110715,8.198,8.2325,8.1827,8.1942,3111427.8926
2014-07-18 09:40:00,21.42,21.44,21.29,21.31,1313138.5127108577,8.1904,8.198,8.1407,8.1483,1313138.5127
2014-07-18 09:50:00,21.31,21.42,21.3,21.38,1450700.8790686624,8.1483,8.1904,8.1445,8.1751,1450700.8791
2014-07-18 10:00:00,21.37,21.43,21.36,21.4,852934.1886433832,8.1713,8.1942,8.1675,8.1827,852934.1886
2014-07-18 10:10:00,21.4,21.47,21.4,21.47,723924.9227845094,8.1827,8.2095,8.1827,8.2095,723924.9228
2014-07-18 10:20:00,21.47,21.5,21.44,21.5,1480399.1446899502,8.2095,8.221,8.198,8.221,1480399.1447
2014-07-18 10:30:00,21.5,21.55,21.49,21.55,618436.6832976955,8.221,8.2401,8.2172,8.2401,618436.6833
2014-07-18 10:40:00,21.55,21.59,21.55,21.58,848182.4661439772,8.2401,8.2554,8.2401,8.2516,848182.4661
2014-07-18 10:50:00,21.58,21.7,21.57,21.68,1682347.3509147067,8.2516,8.2975,8.2477,8.2898,1682347.3509
2014-07-18 11:00:00,21.68,21.7,21.66,21.68,764314.5640294607,8.2898,8.2975,8.2822,8.2898,764314.564
2014-07-18 11:10:00,21.68,21.69,21.64,21.66,660727.0135424092,8.2898,8.2936,8.2745,8.2822,660727.0135
2014-07-18 11:20:00,21.66,21.66,21.61,21.63,694464.243288192,8.2822,8.2822,8.263,8.2707,694464.2433
2014-07-18 11:30:00,21.63,21.67,21.61,21.67,586600.142551675,8.2707,8.286,8.263,8.286,586600.1426
2014-07-18 11:40:00,21.66,21.69,21.66,21.69,532192.9199334759,8.2822,8.2936,8.2822,8.2936,532192.9199
2014-07-18 11:50:00,21.68,21.69,21.66,21.67,499168.448562604,8.2898,8.2936,8.2822,8.286,499168.4486
2014-07-18 12:00:00,21.67,21.7,21.66,21.66,332858.16108339274,8.286,8.2975,8.2822,8.2822,332858.1611
2014-07-18 12:10:00,21.66,21.69,21.66,21.66,318365.4074602043,8.2822,8.2936,8.2822,8.2822,318365.4075
2014-07-18 12:20:00,21.66,21.7,21.66,21.68,244951.2948443811,8.2822,8.2975,8.2822,8.2898,244951.2948
2014-07-18 12:30:00,21.68,21.74,21.65,21.73,712283.2026609646,8.2898,8.3128,8.2783,8.3089,712283.2027
2014-07-18 12:40:00,21.73,21.73,21.67,21.67,265858.87384176766,8.3089,8.3089,8.286,8.286,265858.8738
2014-07-18 12:50:00,21.68,21.68,21.67,21.67,249227.84509384647,8.2898,8.2898,8.286,8.286,249227.8451
2014-07-18 13:00:00,21.67,21.68,21.67,21.68,738417.6764076978,8.286,8.2898,8.286,8.2898,738417.6764
2014-07-18 13:10:00,21.68,21.68,21.64,21.66,563079.1161796151,8.2898,8.2898,8.2745,8.2822,563079.1162
2014-07-18 13:20:00,21.66,21.67,21.63,21.63,291993.3475885008,8.2822,8.286,8.2707,8.2707,291993.3476
2014-07-18 13:30:00,21.64,21.65,21.63,21.64,170824.42385364696,8.2745,8.2783,8.2707,8.2745,170824.4239
2014-07-18 13:40:00,21.64,21.66,21.63,21.64,323829.88833452127,8.2745,8.2822,8.2707,8.2745,323829.8883
2014-07-18 13:50:00,21.64,21.66,21.64,21.65,317177.47683535283,8.2745,8.2822,8.2745,8.2783,317177.4768
2014-07-18 14:00:00,21.65,21.66,21.64,21.65,195770.96697552863,8.2783,8.2822,8.2745,8.2783,195770.967
2014-07-18 14:10:00,21.65,21.66,21.65,21.66,162271.3233547161,8.2783,8.2822,8.2783,8.2822,162271.3234
2014-07-18 14:20:00,21.65,21.68,21.65,21.68,401282.96507483965,8.2783,8.2898,8.2783,8.2898,401282.9651
2014-07-18 14:30:00,21.68,21.68,21.66,21.68,497267.7595628416,8.2898,8.2898,8.2822,8.2898,497267.7596
2014-07-18 14:40:00,21.67,21.69,21.67,21.68,395343.3119505821,8.286,8.2936,8.286,8.2898,395343.312
2014-07-18 14:50:00,21.68,21.68,21.65,21.66,264195.77096697554,8.2898,8.2898,8.2783,8.2822,264195.771
2014-07-18 15:00:00,21.66,21.67,21.64,21.67,535994.2979330007,8.2822,8.286,8.2745,8.286,535994.2979
2014-07-18 15:10:00,21.67,21.7,21.67,21.69,674982.1810406273,8.286,8.2975,8.286,8.2936,674982.181
2014-07-18 15:20:00,21.69,21.69,21.67,21.67,464005.7020669993,8.2936,8.2936,8.286,8.286,464005.7021
2014-07-18 15:30:00,21.67,21.68,21.66,21.66,409836.0655737705,8.286,8.2898,8.2822,8.2822,409836.0656
2014-07-18 15:40:00,21.66,21.67,21.64,21.67,896174.8633879782,8.2822,8.286,8.2745,8.286,896174.8634
2014-07-18 15:50:00,21.67,21.67,21.65,21.67,1770966.9755286293,8.286,8.286,8.2783,8.286,1770966.9755
2014-07-21 09:30:00,21.58,21.63,21.48,21.62,1016393.4426229508,8.2516,8.2707,8.2133,8.2669,1016393.4426
2014-07-21 09:40:00,21.61,21.67,21.57,21.63,677833.2145402709,8.263,8.286,8.2477,8.2707,677833.2145
2014-07-21 09:50:00,21.63,21.74,21.63,21.66,921596.5787598004,8.2707,8.3128,8.2707,8.2822,921596.5788
2014-07-21 10:00:00,21.66,21.66,21.58,21.62,399857.4483250178,8.2822,8.2822,8.2516,8.2669,399857.4483
2014-07-21 10:10:00,21.62,21.66,21.55,21.63,439296.7450700879,8.2669,8.2822,8.2401,8.2707,439296.7451
2014-07-21 10:20:00,21.64,21.68,21.63,21.68,306961.27346162987,8.2745,8.2898,8.2707,8.2898,306961.2735
2014-07-21 10:30:00,21.68,21.68,21.66,21.66,772867.6645283916,8.2898,8.2898,8.2822,8.2822,772867.6645
2014-07-21 10:40:00,21.66,21.66,21.61,21.61,870040.389641245,8.2822,8.2822,8.263,8.263,870040.3896
2014-07-21 10:50:00,21.62,21.65,21.6,21.62,449512.9484438109,8.2669,8.2783,8.2592,8.2669,449512.9484
2014-07-21 11:00:00,21.62,21.64,21.61,21.63,544784.9845569019,8.2669,8.2745,8.263,8.2707,544784.9846
2014-07-21 11:10:00,21.63,21.64,21.6,21.63,730102.1620337373,8.2707,8.2745,8.2592,8.2707,730102.162
2014-07-21 11:20:00,21.63,21.71,21.63,21.71,421952.9579472559,8.2707,8.3013,8.2707,8.3013,421952.9579
2014-07-21 11:30:00,21.7,21.71,21.66,21.66,309812.3069612735,8.2975,8.3013,8.2822,8.2822,309812.307
2014-07-21 11:40:00,21.66,21.68,21.62,21.63,257068.18721786648,8.2822,8.2898,8.2669,8.2707,257068.1872
2014-07-21 11:50:00,21.63,21.68,21.63,21.68,226181.99097172727,8.2707,8.2898,8.2707,8.2898,226181.991
2014-07-21 12:00:00,21.68,21.68,21.66,21.68,274174.3882157282,8.2898,8.2898,8.2822,8.2898,274174.3882
2014-07-21 12:10:00,21.67,21.69,21.67,21.68,577809.4559277738,8.286,8.2936,8.286,8.2898,577809.4559
2014-07-21 12:20:00,21.68,21.69,21.67,21.68,220717.5100974104,8.2898,8.2936,8.286,8.2898,220717.5101
2014-07-21 12:30:00,21.68,21.71,21.67,21.69,835115.2292706106,8.2898,8.3013,8.286,8.2936,835115.2293
2014-07-21 12:40:00,21.69,21.71,21.69,21.71,344499.88120693754,8.2936,8.3013,8.2936,8.3013,344499.8812
2014-07-21 12:50:00,21.71,21.73,21.7,21.73,477785.6973152768,8.3013,8.3089,8.2975,8.3089,477785.6973
2014-07-21 13:00:00,21.73,21.77,21.72,21.77,352102.6372059872,8.3089,8.3242,8.3051,8.3242,352102.6372
2014-07-21 13:10:00,21.76,21.78,21.76,21.77,357567.1180803041,8.3204,8.328,8.3204,8.3242,357567.1181
2014-07-21 13:20:00,21.77,21.79,21.76,21.79,336659.5390829176,8.3242,8.3319,8.3204,8.3319,336659.5391
2014-07-21 13:30:00,21.79,21.82,21.78,21.82,851746.2580185317,8.3319,8.3433,8.328,8.3433,851746.258
2014-07-21 13:40:00,21.82,21.83,21.8,21.8,752435.2577809456,8.3433,8.3472,8.3357,8.3357,752435.2578
2014-07-21 13:50:00,21.8,21.81,21.78,21.78,712283.2026609646,8.3357,8.3395,8.328,8.328,712283.2027
2014-07-21 14:00:00,21.79,21.79,21.78,21.79,187455.45260156807,8.3319,8.3319,8.328,8.3319,187455.4526
2014-07-21 14:10:00,21.79,21.79,21.76,21.76,230933.7134711333,8.3319,8.3319,8.3204,8.3204,230933.7135
2014-07-21 14:20:00,21.77,21.78,21.76,21.77,222855.78522214305,8.3242,8.328,8.3204,8.3242,222855.7852
2014-07-21 14:30:00,21.76,21.77,21.75,21.76,190781.6583511523,8.3204,8.3242,8.3166,8.3204,190781.6584
2014-07-21 14:40:00,21.76,21.79,21.76,21.77,361606.0822047992,8.3204,8.3319,8.3204,8.3242,361606.0822
2014-07-21 14:50:00,21.78,21.8,21.77,21.78,267046.8044666192,8.328,8.3357,8.3242,8.328,267046.8045
2014-07-21 15:00:00,21.78,21.79,21.77,21.79,399382.2760750773,8.328,8.3319,8.3242,8.3319,399382.2761
2014-07-21 15:10:00,21.79,21.79,21.77,21.79,386790.2114516512,8.3319,8.3319,8.3242,8.3319,386790.2115
2014-07-21 15:20:00,21.79,21.8,21.77,21.79,495842.2428130197,8.3319,8.3357,8.3242,8.3319,495842.2428
2014-07-21 15:30:00,21.79,21.8,21.78,21.78,522214.3026847232,8.3319,8.3357,8.328,8.328,522214.3027
2014-07-21 15:40:00,21.78,21.79,21.77,21.78,964837.2535043954,8.328,8.3319,8.3242,8.328,964837.2535
2014-07-21 15:50:00,21.78,21.78,21.76,21.76,1507959.135186505,8.328,8.328,8.3204,8.3204,1507959.1352
2014-07-22 09:30:00,21.83,21.87,21.76,21.83,1353765.7400807794,8.3472,8.3625,8.3204,8.3472,1353765.7401
2014-07-22 09:40:00,21.84,21.87,21.8,21.83,965074.8396293656,8.351,8.3625,8.3357,8.3472,965074.8396
2014-07-22 09:50:00,21.83,21.87,21.83,21.84,631028.7479211214,8.3472,8.3625,8.3472,8.351,631028.7479
2014-07-22 10:00:00,21.84,21.85,21.79,21.82,732715.6094084106,8.351,8.3548,8.3319,8.3433,732715.6094
2014-07-22 10:10:00,21.82,21.84,21.79,21.79,471133.28581610834,8.3433,8.351,8.3319,8.3319,471133.2858
2014-07-22 10:20:00,21.79,21.84,21.78,21.83,844143.5020194821,8.3319,8.351,8.328,8.3472,844143.502
2014-07-22 10:30:00,21.83,21.85,21.81,21.85,889760.03801378,8.3472,8.3548,8.3395,8.3548,889760.038
2014-07-22 10:40:00,21.84,21.84,21.8,21.8,1139225.469232597,8.351,8.351,8.3357,8.3357,1139225.4692
2014-07-22 10:50:00,21.8,21.83,21.79,21.83,390591.58945117606,8.3357,8.3472,8.3319,8.3472,390591.5895
2014-07-22 11:00:00,21.83,21.83,21.81,21.82,587550.4870515562,8.3472,8.3472,8.3395,8.3433,587550.4871
2014-07-22 11:10:00,21.82,21.83,21.8,21.82,468757.42456640536,8.3433,8.3472,8.3357,8.3433,468757.4246
2014-07-22 11:20:00,21.82,21.83,21.81,21.82,440009.5034449988,8.3433,8.3472,8.3395,8.3433,440009.5034
2014-07-22 11:30:00,21.82,21.84,21.82,21.83,343311.950582086,8.3433,8.351,8.3433,8.3472,343311.9506
2014-07-22 11:40:00,21.84,21.84,21.83,21.83,170824.42385364696,8.351,8.351,8.3472,8.3472,170824.4239
2014-07-22 11:50:00,21.83,21.83,21.82,21.82,287954.3834640057,8.3472,8.3472,8.3433,8.3433,287954.3835
2014-07-22 12:00:00,21.82,21.82,21.79,21.8,252316.46471846043,8.3433,8.3433,8.3319,8.3357,252316.4647
2014-07-22 12:10:00,21.8,21.81,21.79,21.79,269660.2518412925,8.3357,8.3395,8.3319,8.3319,269660.2518
2014-07-22 12:20:00,21.79,21.81,21.79,21.81,221667.8545972916,8.3319,8.3395,8.3319,8.3395,221667.8546
2014-07-22 12:30:00,21.81,21.85,21.81,21.85,305298.17058683775,8.3395,8.3548,8.3395,8.3548,305298.1706
2014-07-22 12:40:00,21.84,21.85,21.83,21.83,204086.4813494892,8.351,8.3548,8.3472,8.3472,204086.4813
2014-07-22 12:50:00,21.83,21.84,21.83,21.84,286291.2805892136,8.3472,8.351,8.3472,8.351,286291.2806
2014-07-22 13:00:00,21.84,21.86,21.83,21.86,252316.46471846043,8.351,8.3586,8.3472,8.3586,252316.4647
2014-07-22 13:10:00,21.86,21.86,21.84,21.86,703730.1021620338,8.3586,8.3586,8.351,8.3586,703730.1022
2014-07-22 13:20:00,21.86,21.9,21.85,21.89,870515.5618911856,8.3586,8.3739,8.3548,8.3701,870515.5619
2014-07-22 13:30:00,21.89,21.93,21.89,21.92,381800.90282727487,8.3701,8.3854,8.3701,8.3816,381800.9028
2014-07-22 13:40:00,21.92,21.94,21.92,21.93,503920.17106201,8.3816,8.3892,8.3816,8.3854,503920.1711
2014-07-22 13:50:00,21.93,21.95,21.92,21.95,311000.237586125,8.3854,8.393,8.3816,8.393,311000.2376
2014-07-22 14:00:00,21.95,21.97,21.94,21.97,465906.3910667617,8.393,8.4007,8.3892,8.4007,465906.3911
2014-07-22 14:10:00,21.97,22.0,21.96,22.0,598717.0349251603,8.4007,8.4122,8.3969,8.4122,598717.0349
2014-07-22 14:20:00,21.99,22.0,21.99,22.0,242100.26134473743,8.4083,8.4122,8.4083,8.4122,242100.2613
2014-07-22 14:30:00,21.99,22.01,21.96,21.99,895699.6911380376,8.4083,8.416,8.3969,8.4083,895699.6911
2014-07-22 14:40:00,22.0,22.0,21.94,21.94,392967.4507008791,8.4122,8.4122,8.3892,8.3892,392967.4507
2014-07-22 14:50:00,21.95,21.98,21.93,21.97,537182.2285578522,8.393,8.4045,8.3854,8.4007,537182.2286
2014-07-22 15:00:00,21.97,21.99,21.95,21.99,820384.8895224519,8.4007,8.4083,8.393,8.4083,820384.8895
2014-07-22 15:10:00,21.99,22.0,21.96,21.96,619387.0277975766,8.4083,8.4122,8.3969,8.3969,619387.0278
2014-07-22 15:20:00,21.97,21.98,21.94,21.95,507008.7906866239,8.4007,8.4045,8.3892,8.393,507008.7907
2014-07-22 15:30:00,21.95,21.96,21.94,21.94,713471.1332858162,8.393,8.3969,8.3892,8.3892,713471.1333
2014-07-22 15:40:00,21.94,21.94,21.91,21.91,823235.9230220956,8.3892,8.3892,8.3778,8.3778,823235.923
2014-07-22 15:50:00,21.92,21.92,21.9,21.9,1550249.465431219,8.3816,8.3816,8.3739,8.3739,1550249.4654
2014-07-23 09:30:00,21.89,21.92,21.83,21.92,815633.1670230458,8.3701,8.3816,8.3472,8.3816,815633.167
2014-07-23 09:40:00,21.92,21.95,21.88,21.93,495842.2428130197,8.3816,8.393,8.3663,8.3854,495842.2428
2014-07-23 09:50:00,21.93,21.97,21.92,21.94,765740.0807792825,8.3854,8.4007,8.3816,8.3892,765740.0808
2014-07-23 10:00:00,21.94,21.95,21.88,21.9,386077.4530767403,8.3892,8.393,8.3663,8.3739,386077.4531
2014-07-23 10:10:00,21.9,21.93,21.9,21.92,524114.9916844856,8.3739,8.3854,8.3739,8.3816,524114.9917
2014-07-23 10:20:00,21.92,21.96,21.92,21.96,591114.2789261107,8.3816,8.3969,8.3816,8.3969,591114.2789
2014-07-23 10:30:00,21.96,22.0,21.96,21.99,325968.163459254,8.3969,8.4122,8.3969,8.4083,325968.1635
2014-07-23 10:40:00,22.0,22.01,21.98,22.0,913043.4782608696,8.4122,8.416,8.4045,8.4122,913043.4783
2014-07-23 10:50:00,22.0,22.01,21.99,22.0,275837.49109052034,8.4122,8.416,8.4083,8.4122,275837.4911
2014-07-23 11:00:00,22.0,22.01,22.0,22.0,289855.0724637681,8.4122,8.416,8.4122,8.4122,289855.0725
2014-07-23 11:10:00,22.0,22.02,21.99,22.0,1867664.528391542,8.4122,8.4198,8.4083,8.4122,1867664.5284
2014-07-23 11:20:00,22.0,22.03,22.0,22.0,1438346.4005702068,8.4122,8.4236,8.4122,8.4122,1438346.4006
2014-07-23 11:30:00,22.0,22.02,22.0,22.02,220004.7517224994,8.4122,8.4198,8.4122,8.4198,220004.7517
2014-07-23 11:40:00,22.02,22.02,21.99,22.0,194345.4502257068,8.4198,8.4198,8.4083,8.4122,194345.4502
2014-07-23 11:50:00,22.0,22.04,22.0,22.03,430743.64457115706,8.4122,8.4275,8.4122,8.4236,430743.6446
2014-07-23 12:00:00,22.04,22.05,22.03,22.03,207175.10097410312,8.4275,8.4313,8.4236,8.4236,207175.101
2014-07-23 12:10:00,22.03,22.03,22.01,22.01,218579.2349726776,8.4236,8.4236,8.416,8.416,218579.235
2014-07-23 12:20:00,22.01,22.02,22.0,22.0,210738.89284865765,8.416,8.4198,8.4122,8.4122,210738.8928
2014-07-23 12:30:00,22.0,22.02,21.97,22.0,466381.5633167023,8.4122,8.4198,8.4007,8.4122,466381.5633
2014-07-23 12:40:00,22.0,22.05,21.98,22.03,682584.9370396769,8.4122,8.4313,8.4045,8.4236,682584.937
2014-07-23 12:50:00,22.03,22.04,22.02,22.03,157994.77310525067,8.4236,8.4275,8.4198,8.4236,157994.7731
2014-07-23 13:00:00,22.03,22.04,22.01,22.02,222380.6129722024,8.4236,8.4275,8.416,8.4198,222380.613
2014-07-23 13:10:00,22.02,22.03,22.02,22.03,372772.63007840345,8.4198,8.4236,8.4198,8.4236,372772.6301
2014-07-23 13:20:00,22.03,22.04,22.02,22.03,300784.034212402,8.4236,8.4275,8.4198,8.4236,300784.0342
2014-07-23 13:30:00,22.03,22.06,22.03,22.06,554526.0156806842,8.4236,8.4351,8.4236,8.4351,554526.0157
2014-07-23 13:40:00,22.06,22.09,22.06,22.09,451888.8096935139,8.4351,8.4466,8.4351,8.4466,451888.8097
2014-07-23 13:50:00,22.09,22.11,22.09,22.11,1294131.6227132336,8.4466,8.4542,8.4466,8.4542,1294131.6227
2014-07-23 14:00:00,22.11,22.11,22.08,22.09,554050.8434307437,8.4542,8.4542,8.4428,8.4466,554050.8434
2014-07-23 14:10:00,22.09,22.13,22.09,22.12,657400.8077928249,8.4466,8.4619,8.4466,8.4581,657400.8078
2014-07-23 14:20:00,22.12,22.13,22.1,22.12,463292.9436920884,8.4581,8.4619,8.4504,8.4581,463292.9437
2014-07-23 14:30:00,22.12,22.13,22.1,22.1,539082.9175576146,8.4581,8.4619,8.4504,8.4504,539082.9176
2014-07-23 14:40:00,22.1,22.1,22.09,22.1,376336.4219529579,8.4504,8.4504,8.4466,8.4504,376336.422
2014-07-23 14:50:00,22.1,22.1,22.09,22.1,459253.97956759325,8.4504,8.4504,8.4466,8.4504,459253.9796
2014-07-23 15:00:00,22.1,22.11,22.1,22.1,571157.0444286054,8.4504,8.4542,8.4504,8.4504,571157.0444
2014-07-23 15:10:00,22.1,22.1,22.1,22.1,1272511.2853409362,8.4504,8.4504,8.4504,8.4504,1272511.2853
2014-07-23 15:20:00,22.1,22.13,22.1,22.13,1822047.992397244,8.4504,8.4619,8.4504,8.4619,1822047.9924
2014-07-23 15:30:00,22.13,22.19,22.13,22.14,1387027.7975766216,8.4619,8.4848,8.4619,8.4657,1387027.7976
2014-07-23 15:40:00,22.14,22.16,22.14,22.14,1120693.7514849133,8.4657,8.4733,8.4657,8.4657,1120693.7515
2014-07-23 15:50:00,22.14,22.17,22.14,22.16,2830363.5067712045,8.4657,8.4772,8.4657,8.4733,2830363.5068
2014-07-24 09:30:00,22.11,22.16,22.11,22.15,2290805.416963649,8.4542,8.4733,8.4542,8.4695,2290805.417
2014-07-24 09:40:00,22.15,22.21,22.14,22.19,826324.5426467095,8.4695,8.4925,8.4657,8.4848,826324.5426
2014-07-24 09:50:00,22.19,22.29,22.19,22.23,1637681.1594202898,8.4848,8.5231,8.4848,8.5001,1637681.1594
2014-07-24 10:00:00,22.24,22.29,22.21,22.27,630315.9895462105,8.5039,8.5231,8.4925,8.5154,630315.9895
2014-07-24 10:10:00,22.28,22.35,22.27,22.35,1257305.7733428369,8.5192,8.546,8.5154,8.546,1257305.7733
2014-07-24 10:20:00,22.35,22.39,22.32,22.35,656688.049417914,8.546,8.5613,8.5345,8.546,656688.0494
2014-07-24 10:30:00,22.35,22.36,22.32,22.33,547873.6041815159,8.546,8.5498,8.5345,8.5384,547873.6042
2014-07-24 10:40:00,22.32,22.38,22.32,22.38,1177714.4214777858,8.5345,8.5575,8.5345,8.5575,1177714.4215
2014-07-24 10:50:00,22.37,22.4,22.35,22.4,582323.5923022096,8.5536,8.5651,8.546,8.5651,582323.5923
2014-07-24 11:00:00,22.39,22.45,22.38,22.44,1244476.1225944406,8.5613,8.5842,8.5575,8.5804,1244476.1226
2014-07-24 11:10:00,22.45,22.51,22.44,22.46,1043003.0886196246,8.5842,8.6072,8.5804,8.5881,1043003.0886
2014-07-24 11:20:00,22.46,22.46,22.41,22.42,712758.3749109053,8.5881,8.5881,8.5689,8.5728,712758.3749
2014-07-24 11:30:00,22.42,22.48,22.42,22.43,1028747.9211214064,8.5728,8.5957,8.5728,8.5766,1028747.9211
2014-07-24 11:40:00,22.43,22.43,22.41,22.42,282252.3164647185,8.5766,8.5766,8.5689,8.5728,282252.3165
2014-07-24 11:50:00,22.42,22.43,22.41,22.42,269422.6657163222,8.5728,8.5766,8.5689,8.5728,269422.6657
2014-07-24 12:00:00,22.42,22.44,22.4,22.41,717985.2696602519,8.5728,8.5804,8.5651,8.5689,717985.2697
2014-07-24 12:10:00,22.41,22.44,22.4,22.41,437633.64219529583,8.5689,8.5804,8.5651,8.5689,437633.6422
2014-07-24 12:20:00,22.41,22.43,22.41,22.42,262057.4958422428,8.5689,8.5766,8.5689,8.5728,262057.4958
2014-07-24 12:30:00,22.42,22.43,22.41,22.42,275837.49109052034,8.5728,8.5766,8.5689,8.5728,275837.4911
2014-07-24 12:40:00,22.42,22.42,22.38,22.4,680921.8341648848,8.5728,8.5728,8.5575,8.5651,680921.8342
2014-07-24 12:50:00,22.4,22.48,22.4,22.46,1634354.9536707057,8.5651,8.5957,8.5651,8.5881,1634354.9537
2014-07-24 13:00:00,22.46,22.48,22.45,22.46,828225.2316464719,8.5881,8.5957,8.5842,8.5881,828225.2316
2014-07-24 13:10:00,22.46,22.48,22.46,22.48,547636.0180565455,8.5881,8.5957,8.5881,8.5957,547636.0181
2014-07-24 13:20:00,22.48,22.52,22.48,22.5,756236.6357804704,8.5957,8.611,8.5957,8.6034,756236.6358
2014-07-24 13:30:00,22.51,22.51,22.46,22.47,375148.4913281064,8.6072,8.6072,8.5881,8.5919,375148.4913
2014-07-24 13:40:00,22.47,22.47,22.44,22.45,800665.2411499169,8.5919,8.5919,8.5804,8.5842,800665.2411
2014-07-24 13:50:00,22.46,22.46,22.43,22.46,683297.6954145879,8.5881,8.5881,8.5766,8.5881,683297.6954
2014-07-24 14:00:00,22.46,22.47,22.45,22.47,555951.5324305061,8.5881,8.5919,8.5842,8.5919,555951.5324
2014-07-24 14:10:00,22.47,22.47,22.45,22.45,346638.15633167024,8.5919,8.5919,8.5842,8.5842,346638.1563
2014-07-24 14:20:00,22.46,22.46,22.42,22.43,324067.47445949155,8.5881,8.5881,8.5728,8.5766,324067.4745
2014-07-24 14:30:00,22.42,22.43,22.39,22.39,570206.6999287242,8.5728,8.5766,8.5613,8.5613,570206.6999
2014-07-24 14:40:00,22.39,22.39,22.37,22.38,449275.3623188406,8.5613,8.5613,8.5536,8.5575,449275.3623
2014-07-24 14:50:00,22.38,22.39,22.36,22.36,468757.42456640536,8.5575,8.5613,8.5498,8.5498,468757.4246
2014-07-24 15:00:00,22.36,22.38,22.35,22.37,445711.5704442861,8.5498,8.5575,8.546,8.5536,445711.5704
2014-07-24 15:10:00,22.37,22.4,22.37,22.38,480636.7308149205,8.5536,8.5651,8.5536,8.5575,480636.7308
2014-07-24 15:20:00,22.38,22.39,22.38,22.38,555238.7740555952,8.5575,8.5613,8.5575,8.5575,555238.7741
2014-07-24 15:30:00,22.38,22.4,22.37,22.4,1369921.5965787598,8.5575,8.5651,8.5536,8.5651,1369921.5966
2014-07-24 15:40:00,22.4,22.41,22.39,22.39,947493.4663815632,8.5651,8.5689,8.5613,8.5613,947493.4664
2014-07-24 15:50:00,22.39,22.41,22.38,22.4,2332620.5749584227,8.5613,8.5689,8.5575,8.5651,2332620.575
2014-07-25 09:30:00,22.23,22.3,22.19,22.29,1538370.1591827038,8.5001,8.5269,8.4848,8.5231,1538370.1592
2014-07-25 09:40:00,22.29,22.33,22.26,22.29,1047517.2249940604,8.5231,8.5384,8.5116,8.5231,1047517.225
2014-07-25 09:50:00,22.29,22.31,22.26,22.29,1660251.8412924686,8.5231,8.5307,8.5116,8.5231,1660251.8413
2014-07-25 10:00:00,22.28,22.3,22.27,22.27,451413.6374435733,8.5192,8.5269,8.5154,8.5154,451413.6374
2014-07-25 10:10:00,22.27,22.3,22.26,22.3,431693.9890710383,8.5154,8.5269,8.5116,8.5269,431693.9891
2014-07-25 10:20:00,22.3,22.35,22.3,22.32,510097.41031123785,8.5269,8.546,8.5269,8.5345,510097.4103
2014-07-25 10:30:00,22.31,22.32,22.28,22.3,651223.5685435971,8.5307,8.5345,8.5192,8.5269,651223.5685
2014-07-25 10:40:00,22.3,22.3,22.27,22.28,263245.42646709434,8.5269,8.5269,8.5154,8.5192,263245.4265
2014-07-25 10:50:00,22.28,22.28,22.27,22.27,601805.6545497744,8.5192,8.5192,8.5154,8.5154,601805.6545
2014-07-25 11:00:00,22.27,22.28,22.26,22.28,572820.1473033975,8.5154,8.5192,8.5116,8.5192,572820.1473
2014-07-25 11:10:00,22.28,22.29,22.26,22.27,546448.087431694,8.5192,8.5231,8.5116,8.5154,546448.0874
2014-07-25 11:20:00,22.27,22.27,22.23,22.26,627940.1282965075,8.5154,8.5154,8.5001,8.5116,627940.1283
2014-07-25 11:30:00,22.26,22.27,22.25,22.26,369684.0104537895,8.5116,8.5154,8.5078,8.5116,369684.0105
2014-07-25 11:40:00,22.26,22.27,22.25,22.27,578047.0420527442,8.5116,8.5154,8.5078,8.5154,578047.0421
2014-07-25 11:50:00,22.27,22.28,22.24,22.26,456640.5321929199,8.5154,8.5192,8.5039,8.5116,456640.5322
2014-07-25 12:00:00,22.26,22.28,22.26,22.27,241625.0890947969,8.5116,8.5192,8.5116,8.5154,241625.0891
2014-07-25 12:10:00,22.27,22.28,22.26,22.27,206937.51484913283,8.5154,8.5192,8.5116,8.5154,206937.5148
2014-07-25 12:20:00,22.27,22.27,22.26,22.27,809218.3416488477,8.5154,8.5154,8.5116,8.5154,809218.3416
2014-07-25 12:30:00,22.26,22.27,22.26,22.27,190068.8999762414,8.5116,8.5154,8.5116,8.5154,190068.9
2014-07-25 12:40:00,22.27,22.29,22.27,22.28,146353.05298170587,8.5154,8.5231,8.5154,8.5192,146353.053
2014-07-25 12:50:00,22.28,22.28,22.25,22.25,432644.33357091947,8.5192,8.5192,8.5078,8.5078,432644.3336
2014-07-25 13:00:00,22.25,22.26,22.24,22.24,336659.5390829176,8.5078,8.5116,8.5039,8.5039,336659.5391
2014-07-25 13:10:00,22.24,22.25,22.24,22.24,551437.3960560703,8.5039,8.5078,8.5039,8.5039,551437.3961
2014-07-25 13:20:00,22.24,22.24,22.22,22.24,351152.292706106,8.5039,8.5039,8.4963,8.5039,351152.2927
2014-07-25 13:30:00,22.24,22.24,22.22,22.22,697077.6906628653,8.5039,8.5039,8.4963,8.4963,697077.6907
2014-07-25 13:40:00,22.22,22.23,22.21,22.23,120218.57923497268,8.4963,8.5001,8.4925,8.5001,120218.5792
2014-07-25 13:50:00,22.22,22.23,22.21,22.22,218341.64884770729,8.4963,8.5001,8.4925,8.4963,218341.6488
2014-07-25 14:00:00,22.22,22.22,22.19,22.21,435732.95319553337,8.4963,8.4963,8.4848,8.4925,435732.9532
2014-07-25 14:10:00,22.21,22.21,22.19,22.2,347113.32858161087,8.4925,8.4925,8.4848,8.4886,347113.3286
2014-07-25 14:20:00,22.19,22.2,22.16,22.16,250178.18959372773,8.4848,8.4886,8.4733,8.4733,250178.1896
2014-07-25 14:30:00,22.16,22.18,22.16,22.18,613922.5469232597,8.4733,8.481,8.4733,8.481,613922.5469
2014-07-25 14:40:00,22.18,22.19,22.18,22.18,333570.91945830366,8.481,8.4848,8.481,8.481,333570.9195
2014-07-25 14:50:00,22.18,22.19,22.14,22.14,698265.6212877168,8.481,8.4848,8.4657,8.4657,698265.6213
2014-07-25 15:00:00,22.14,22.15,22.11,22.12,688999.7624138751,8.4657,8.4695,8.4542,8.4581,688999.7624
2014-07-25 15:10:00,22.12,22.14,22.12,22.13,569018.7693038727,8.4581,8.4657,8.4581,8.4619,569018.7693
2014-07-25 15:20:00,22.14,22.16,22.13,22.15,860536.9446424328,8.4657,8.4733,8.4619,8.4695,860536.9446
2014-07-25 15:30:00,22.15,22.16,22.12,22.15,789261.1071513423,8.4695,8.4733,8.4581,8.4695,789261.1072
2014-07-25 15:40:00,22.15,22.22,22.14,22.22,1544547.3984319316,8.4695,8.4963,8.4657,8.4963,1544547.3984
2014-07-25 15:50:00,22.22,22.22,22.19,22.2,2172249.940603469,8.4963,8.4963,8.4848,8.4886,2172249.9406
2014-07-28 09:30:00,22.27,22.28,22.04,22.06,752197.6716559753,8.5154,8.5192,8.4275,8.4351,752197.6717
2014-07-28 09:40:00,22.06,22.09,22.01,22.04,1849370.3967688289,8.4351,8.4466,8.416,8.4275,1849370.3968
2014-07-28 09:50:00,22.04,22.09,22.02,22.05,889284.8657638395,8.4275,8.4466,8.4198,8.4313,889284.8658
2014-07-28 10:00:00,22.05,22.06,22.01,22.02,1181990.971727251,8.4313,8.4351,8.416,8.4198,1181990.9717
2014-07-28 10:10:00,22.02,22.06,22.01,22.02,579710.1449275363,8.4198,8.4351,8.416,8.4198,579710.1449
2014-07-28 10:20:00,22.02,22.02,21.98,21.99,909479.686386315,8.4198,8.4198,8.4045,8.4083,909479.6864
2014-07-28 10:30:00,21.99,22.06,21.98,22.05,554526.0156806842,8.4083,8.4351,8.4045,8.4313,554526.0157
2014-07-28 10:40:00,22.05,22.07,22.04,22.04,373010.21620337374,8.4313,8.4389,8.4275,8.4275,373010.2162
2014-07-28 10:50:00,22.04,22.07,22.0,22.01,594202.8985507246,8.4275,8.4389,8.4122,8.416,594202.8986
2014-07-28 11:00:00,22.02,22.03,22.0,22.01,246614.3977191732,8.4198,8.4236,8.4122,8.416,246614.3977
2014-07-28 11:10:00,22.01,22.06,22.01,22.04,160845.8066048943,8.416,8.4351,8.416,8.4275,160845.8066
2014-07-28 11:20:00,22.04,22.05,22.0,22.03,485626.0394392968,8.4275,8.4313,8.4122,8.4236,485626.0394
2014-07-28 11:30:00,22.03,22.09,22.03,22.09,802328.344024709,8.4236,8.4466,8.4236,8.4466,802328.344
2014-07-28 11:40:00,22.09,22.11,22.06,22.11,248515.0867189356,8.4466,8.4542,8.4351,8.4542,248515.0867
2014-07-28 11:50:00,22.11,22.13,22.08,22.08,476360.180565455,8.4542,8.4619,8.4428,8.4428,476360.1806
2014-07-28 12:00:00,22.08,22.11,22.08,22.11,220479.92397244,8.4428,8.4542,8.4428,8.4542,220479.924
2014-07-28 12:10:00,22.11,22.12,22.09,22.1,170349.25160370636,8.4542,8.4581,8.4466,8.4504,170349.2516
2014-07-28 12:20:00,22.09,22.1,22.09,22.1,225231.6464718461,8.4466,8.4504,8.4466,8.4504,225231.6465
2014-07-28 12:30:00,22.1,22.16,22.1,22.15,1108339.2729864577,8.4504,8.4733,8.4504,8.4695,1108339.273
2014-07-28 12:40:00,22.15,22.2,22.15,22.19,277263.0078403421,8.4695,8.4886,8.4695,8.4848,277263.0078
2014-07-28 12:50:00,22.19,22.2,22.18,22.19,251128.53409360893,8.4848,8.4886,8.481,8.4848,251128.5341
2014-07-28 13:00:00,22.19,22.22,22.19,22.22,209550.96222380613,8.4848,8.4963,8.4848,8.4963,209550.9622
2014-07-28 13:10:00,22.22,22.25,22.22,22.24,342836.7783321454,8.4963,8.5078,8.4963,8.5039,342836.7783
2014-07-28 13:20:00,22.24,22.3,22.24,22.3,606794.9631741507,8.5039,8.5269,8.5039,8.5269,606794.9632
2014-07-28 13:30:00,22.3,22.33,22.29,22.32,498455.69018769305,8.5269,8.5384,8.5231,8.5345,498455.6902
2014-07-28 13:40:00,22.32,22.35,22.31,22.34,540983.606557377,8.5345,8.546,8.5307,8.5422,540983.6066
2014-07-28 13:50:00,22.33,22.34,22.32,22.33,387978.1420765027,8.5384,8.5422,8.5345,8.5384,387978.1421
2014-07-28 14:00:00,22.33,22.33,22.3,22.31,424328.8191969589,8.5384,8.5384,8.5269,8.5307,424328.8192
2014-07-28 14:10:00,22.32,22.32,22.26,22.26,568306.0109289618,8.5345,8.5345,8.5116,8.5116,568306.0109
2014-07-28 14:20:00,22.26,22.27,22.24,22.24,533380.8505583274,8.5116,8.5154,8.5039,8.5039,533380.8506
2014-07-28 14:30:00,22.25,22.26,22.24,22.24,185079.59135186503,8.5078,8.5116,8.5039,8.5039,185079.5914
2014-07-28 14:40:00,22.24,22.25,22.22,22.24,147540.9836065574,8.5039,8.5078,8.4963,8.5039,147540.9836
2014-07-28 14:50:00,22.24,22.27,22.24,22.27,444286.05369446427,8.5039,8.5154,8.5039,8.5154,444286.0537
2014-07-28 15:00:00,22.27,22.3,22.27,22.29,367545.7353290568,8.5154,8.5269,8.5154,8.5231,367545.7353
2014-07-28 15:10:00,22.29,22.29,22.26,22.27,396531.2425754336,8.5231,8.5231,8.5116,8.5154,396531.2426
2014-07-28 15:20:00,22.27,22.29,22.26,22.26,223568.543597054,8.5154,8.5231,8.5116,8.5116,223568.5436
2014-07-28 15:30:00,22.26,22.27,22.26,22.27,366357.8047042053,8.5116,8.5154,8.5116,8.5154,366357.8047
2014-07-28 15:40:00,22.26,22.29,22.26,22.27,333333.3333333333,8.5116,8.5231,8.5116,8.5154,333333.3333
2014-07-28 15:50:00,22.27,22.28,22.24,22.28,1594202.8985507246,8.5154,8.5192,8.5039,8.5192,1594202.8986
2014-07-29 09:30:00,22.35,22.35,22.2,22.27,772392.492278451,8.546,8.546,8.4886,8.5154,772392.4923
2014-07-29 09:40:00,22.27,22.33,22.26,22.3,645283.9154193396,8.5154,8.5384,8.5116,8.5269,645283.9154
2014-07-29 09:50:00,22.3,22.32,22.29,22.3,243288.19196958892,8.5269,8.5345,8.5231,8.5269,243288.192
2014-07-29 10:00:00,22.3,22.32,22.29,22.32,398669.5177001663,8.5269,8.5345,8.5231,8.5345,398669.5177
2014-07-29 10:10:00,22.31,22.35,22.31,22.34,392017.1062009979,8.5307,8.546,8.5307,8.5422,392017.1062
2014-07-29 10:20:00,22.34,22.34,22.29,22.29,263720.5987170349,8.5422,8.5422,8.5231,8.5231,263720.5987
2014-07-29 10:30:00,22.29,22.33,22.29,22.31,445949.1565692564,8.5231,8.5384,8.5231,8.5307,445949.1566
2014-07-29 10:40:00,22.31,22.36,22.3,22.36,447137.0871941079,8.5307,8.5498,8.5269,8.5498,447137.0872
2014-07-29 10:50:00,22.36,22.36,22.32,22.33,554288.429555714,8.5498,8.5498,8.5345,8.5384,554288.4296
2014-07-29 11:00:00,22.33,22.35,22.28,22.29,861249.7030173438,8.5384,8.546,8.5192,8.5231,861249.703
2014-07-29 11:10:00,22.29,22.33,22.28,22.33,462105.01306723687,8.5231,8.5384,8.5192,8.5384,462105.0131
2014-07-29 11:20:00,22.32,22.35,22.32,22.32,515561.8911855548,8.5345,8.546,8.5345,8.5345,515561.8912
2014-07-29 11:30:00,22.32,22.32,22.28,22.29,1172487.5267284391,8.5345,8.5345,8.5192,8.5231,1172487.5267
2014-07-29 11:40:00,22.29,22.31,22.29,22.31,472321.21644095983,8.5231,8.5307,8.5231,8.5307,472321.2164
2014-07-29 11:50:00,22.32,22.35,22.31,22.34,433832.26419577096,8.5345,8.546,8.5307,8.5422,433832.2642
2014-07-29 12:00:00,22.34,22.34,22.3,22.31,537419.8146828226,8.5422,8.5422,8.5269,8.5307,537419.8147
2014-07-29 12:10:00,22.31,22.32,22.3,22.31,704918.0327868853,8.5307,8.5345,8.5269,8.5307,704918.0328
2014-07-29 12:20:00,22.31,22.34,22.31,22.33,718935.6141601331,8.5307,8.5422,8.5307,8.5384,718935.6142
2014-07-29 12:30:00,22.33,22.35,22.32,22.34,333808.50558327395,8.5384,8.546,8.5345,8.5422,333808.5056
2014-07-29 12:40:00,22.34,22.36,22.34,22.36,381800.90282727487,8.5422,8.5498,8.5422,8.5498,381800.9028
2014-07-29 12:50:00,22.36,22.37,22.35,22.35,343074.3644571157,8.5498,8.5536,8.546,8.546,343074.3645
2014-07-29 13:00:00,22.35,22.35,22.32,22.34,372535.0439534331,8.546,8.546,8.5345,8.5422,372535.044
2014-07-29 13:10:00,22.34,22.36,22.33,22.36,494654.3121881682,8.5422,8.5498,8.5384,8.5498,494654.3122
2014-07-29 13:20:00,22.36,22.37,22.35,22.36,360893.3238298884,8.5498,8.5536,8.546,8.5498,360893.3238
2014-07-29 13:30:00,22.37,22.37,22.35,22.35,349964.3620812545,8.5536,8.5536,8.546,8.546,349964.3621
2014-07-29 13:40:00,22.35,22.37,22.35,22.37,381088.144452364,8.546,8.5536,8.546,8.5536,381088.1445
2014-07-29 13:50:00,22.37,22.39,22.36,22.38,436445.7115704443,8.5536,8.5613,8.5498,8.5575,436445.7116
2014-07-29 14:00:00,22.38,22.45,22.38,22.45,995010.6913756236,8.5575,8.5842,8.5575,8.5842,995010.6914
2014-07-29 14:10:00,22.45,22.47,22.43,22.43,612972.2024233785,8.5842,8.5919,8.5766,8.5766,612972.2024
2014-07-29 14:20:00,22.43,22.44,22.35,22.39,541696.364932288,8.5766,8.5804,8.546,8.5613,541696.3649
2014-07-29 14:30:00,22.39,22.4,22.38,22.39,547636.0180565455,8.5613,8.5651,8.5575,8.5613,547636.0181
2014-07-29 14:40:00,22.39,22.43,22.39,22.42,822523.1646471847,8.5613,8.5766,8.5613,8.5728,822523.1646
2014-07-29 14:50:00,22.42,22.43,22.41,22.41,539558.0898075552,8.5728,8.5766,8.5689,8.5689,539558.0898
2014-07-29 15:00:00,22.41,22.43,22.39,22.41,979092.4210026136,8.5689,8.5766,8.5613,8.5689,979092.421
2014-07-29 15:10:00,22.41,22.44,22.41,22.43,892848.6576383939,8.5689,8.5804,8.5689,8.5766,892848.6576
2014-07-29 15:20:00,22.43,22.44,22.41,22.41,1224518.888096935,8.5766,8.5804,8.5689,8.5689,1224518.8881
2014-07-29 15:30:00,22.41,22.43,22.4,22.4,1592064.623425992,8.5689,8.5766,8.5651,8.5651,1592064.6234
2014-07-29 15:40:00,22.4,22.42,22.37,22.4,1420527.4411974342,8.5651,8.5728,8.5536,8.5651,1420527.4412
2014-07-29 15:50:00,22.4,22.43,22.39,22.4,2197434.069850321,8.5651,8.5766,8.5613,8.5651,2197434.0699
2014-07-30 09:30:00,22.43,22.51,22.4,22.48,723212.1644095985,8.5766,8.6072,8.5651,8.5957,723212.1644
2014-07-30 09:40:00,22.49,22.51,22.46,22.5,458541.2211926824,8.5995,8.6072,8.5881,8.6034,458541.2212
2014-07-30 09:50:00,22.5,22.55,22.45,22.47,874792.112140651,8.6034,8.6225,8.5842,8.5919,874792.1121
2014-07-30 10:00:00,22.47,22.53,22.44,22.45,475409.8360655738,8.5919,8.6148,8.5804,8.5842,475409.8361
2014-07-30 10:10:00,22.45,22.46,22.4,22.41,330719.88595866004,8.5842,8.5881,8.5651,8.5689,330719.886
2014-07-30 10:20:00,22.41,22.42,22.36,22.37,406509.8598241863,8.5689,8.5728,8.5498,8.5536,406509.8598
2014-07-30 10:30:00,22.37,22.39,22.34,22.35,369921.5965787598,8.5536,8.5613,8.5422,8.546,369921.5966
2014-07-30 10:40:00,22.35,22.39,22.28,22.28,711095.2720361131,8.546,8.5613,8.5192,8.5192,711095.272
2014-07-30 10:50:00,22.28,22.31,22.27,22.27,437871.2283202661,8.5192,8.5307,8.5154,8.5154,437871.2283
2014-07-30 11:00:00,22.27,22.29,22.21,22.26,1049417.9139938229,8.5154,8.5231,8.4925,8.5116,1049417.914
2014-07-30 11:10:00,22.26,22.28,22.24,22.25,510334.99643620814,8.5116,8.5192,8.5039,8.5078,510334.9964
2014-07-30 11:20:00,22.26,22.28,22.25,22.27,413399.857448325,8.5116,8.5192,8.5078,8.5154,413399.8574
2014-07-30 11:30:00,22.27,22.28,22.24,22.24,301259.2064623426,8.5154,8.5192,8.5039,8.5039,301259.2065
2014-07-30 11:40:00,22.25,22.26,22.23,22.23,378949.86932763126,8.5078,8.5116,8.5001,8.5001,378949.8693
2014-07-30 11:50:00,22.24,22.24,22.22,22.23,473746.73319078167,8.5039,8.5039,8.4963,8.5001,473746.7332
2014-07-30 12:00:00,22.22,22.26,22.22,22.25,177714.4214777857,8.4963,8.5116,8.4963,8.5078,177714.4215
2014-07-30 12:10:00,22.25,22.3,22.24,22.3,222618.1990971728,8.5078,8.5269,8.5039,8.5269,222618.1991
2014-07-30 12:20:00,22.29,22.32,22.29,22.29,206224.7564742219,8.5231,8.5345,8.5231,8.5231,206224.7565
2014-07-30 12:30:00,22.29,22.32,22.29,22.3,184842.00522689475,8.5231,8.5345,8.5231,8.5269,184842.0052
2014-07-30 12:40:00,22.3,22.32,22.3,22.32,94559.2777381801,8.5269,8.5345,8.5269,8.5345,94559.2777
2014-07-30 12:50:00,22.31,22.31,22.29,22.29,105250.65336184368,8.5307,8.5307,8.5231,8.5231,105250.6534
2014-07-30 13:00:00,22.29,22.3,22.27,22.28,162746.4956046567,8.5231,8.5269,8.5154,8.5192,162746.4956
2014-07-30 13:10:00,22.28,22.3,22.28,22.29,179139.93822760752,8.5192,8.5269,8.5192,8.5231,179139.9382
2014-07-30 13:20:00,22.29,22.3,22.26,22.29,178189.59372772631,8.5231,8.5269,8.5116,8.5231,178189.5937
2014-07-30 13:30:00,22.29,22.31,22.27,22.27,233309.5747208363,8.5231,8.5307,8.5154,8.5154,233309.5747
2014-07-30 13:40:00,22.28,22.3,22.27,22.28,179139.93822760752,8.5192,8.5269,8.5154,8.5192,179139.9382
2014-07-30 13:50:00,22.28,22.28,22.22,22.27,500593.96531242575,8.5192,8.5192,8.4963,8.5154,500593.9653
2014-07-30 14:00:00,22.26,22.34,22.24,22.29,991446.8995010692,8.5116,8.5422,8.5039,8.5231,991446.8995
2014-07-30 14:10:00,22.29,22.37,22.29,22.35,491803.2786885246,8.5231,8.5536,8.5231,8.546,491803.2787
2014-07-30 14:20:00,22.35,22.38,22.35,22.38,464956.0465668805,8.546,8.5575,8.546,8.5575,464956.0466
2014-07-30 14:30:00,22.38,22.38,22.35,22.36,392967.4507008791,8.5575,8.5575,8.546,8.5498,392967.4507
2014-07-30 14:40:00,22.37,22.38,22.33,22.34,320266.09645996673,8.5536,8.5575,8.5384,8.5422,320266.0965
2014-07-30 14:50:00,22.34,22.36,22.33,22.35,241387.50296982657,8.5422,8.5498,8.5384,8.546,241387.503
2014-07-30 15:00:00,22.35,22.36,22.32,22.35,208600.6177239249,8.546,8.5498,8.5345,8.546,208600.6177
2014-07-30 15:10:00,22.35,22.37,22.32,22.37,274411.9743406985,8.546,8.5536,8.5345,8.5536,274411.9743
2014-07-30 15:20:00,22.37,22.38,22.35,22.37,442385.36469470186,8.5536,8.5575,8.546,8.5536,442385.3647
2014-07-30 15:30:00,22.37,22.43,22.37,22.42,647422.1905440722,8.5536,8.5766,8.5536,8.5728,647422.1905
2014-07-30 15:40:00,22.42,22.45,22.4,22.44,895937.2772630078,8.5728,8.5842,8.5651,8.5804,895937.2773
2014-07-30 15:50:00,22.44,22.45,22.4,22.4,2108814.4452363984,8.5804,8.5842,8.5651,8.5651,2108814.4452
2014-07-31 09:30:00,22.28,22.33,22.22,22.32,1114516.5122356855,8.5192,8.5384,8.4963,8.5345,1114516.5122
2014-07-31 09:40:00,22.32,22.33,22.28,22.3,869090.0451413637,8.5345,8.5384,8.5192,8.5269,869090.0451
2014-07-31 09:50:00,22.3,22.32,22.26,22.27,712758.3749109053,8.5269,8.5345,8.5116,8.5154,712758.3749
2014-07-31 10:00:00,22.27,22.29,22.25,22.27,848657.6383939178,8.5154,8.5231,8.5078,8.5154,848657.6384
2014-07-31 10:10:00,22.28,22.31,22.27,22.29,492991.2093133761,8.5192,8.5307,8.5154,8.5231,492991.2093
2014-07-31 10:20:00,22.29,22.3,22.24,22.26,721786.6476597767,8.5231,8.5269,8.5039,8.5116,721786.6477
2014-07-31 10:30:00,22.26,22.27,22.22,22.26,844143.5020194821,8.5116,8.5154,8.4963,8.5116,844143.502
2014-07-31 10:40:00,22.25,22.3,22.25,22.3,1089569.9691138037,8.5078,8.5269,8.5078,8.5269,1089569.9691
2014-07-31 10:50:00,22.3,22.3,22.26,22.27,855785.2221430269,8.5269,8.5269,8.5116,8.5154,855785.2221
2014-07-31 11:00:00,22.27,22.31,22.27,22.28,551199.8099311,8.5154,8.5307,8.5154,8.5192,551199.8099
2014-07-31 11:10:00,22.28,22.28,22.25,22.27,518412.9246851984,8.5192,8.5192,8.5078,8.5154,518412.9247
2014-07-31 11:20:00,22.27,22.28,22.25,22.26,420289.8550724638,8.5154,8.5192,8.5078,8.5116,420289.8551
2014-07-31 11:30:00,22.26,22.28,22.24,22.28,399857.4483250178,8.5116,8.5192,8.5039,8.5192,399857.4483
2014-07-31 11:40:00,22.28,22.29,22.25,22.26,372772.63007840345,8.5192,8.5231,8.5078,8.5116,372772.6301
2014-07-31 11:50:00,22.26,22.27,22.23,22.24,875029.6982656213,8.5116,8.5154,8.5001,8.5039,875029.6983
2014-07-31 12:00:00,22.24,22.27,22.24,22.26,473033.9748158708,8.5039,8.5154,8.5039,8.5116,473033.9748
2014-07-31 12:10:00,22.26,22.27,22.22,22.23,760988.3582798765,8.5116,8.5154,8.4963,8.5001,760988.3583
2014-07-31 12:20:00,22.23,22.24,22.22,22.23,582323.5923022096,8.5001,8.5039,8.4963,8.5001,582323.5923
2014-07-31 12:30:00,22.23,22.24,22.22,22.24,355904.015205512,8.5001,8.5039,8.4963,8.5039,355904.0152
2014-07-31 12:40:00,22.24,22.26,22.23,22.25,356379.18745545263,8.5039,8.5116,8.5001,8.5078,356379.1875
2014-07-31 12:50:00,22.25,22.26,22.24,22.24,348301.2592064624,8.5078,8.5116,8.5039,8.5039,348301.2592
2014-07-31 13:00:00,22.24,22.24,22.22,22.24,522451.8888096935,8.5039,8.5039,8.4963,8.5039,522451.8888
2014-07-31 13:10:00,22.24,22.24,22.21,22.22,348776.43145640293,8.5039,8.5039,8.4925,8.4963,348776.4315
2014-07-31 13:20:00,22.23,22.26,22.22,22.25,325968.163459254,8.5001,8.5116,8.4963,8.5078,325968.1635
2014-07-31 13:30:00,22.26,22.3,22.25,22.29,268947.4934663816,8.5116,8.5269,8.5078,8.5231,268947.4935
2014-07-31 13:40:00,22.29,22.29,22.23,22.23,355904.015205512,8.5231,8.5231,8.5001,8.5001,355904.0152
2014-07-31 13:50:00,22.23,22.25,22.22,22.25,410548.8239486814,8.5001,8.5078,8.4963,8.5078,410548.8239
2014-07-31 14:00:00,22.25,22.25,22.22,22.22,352102.6372059872,8.5078,8.5078,8.4963,8.4963,352102.6372
2014-07-31 14:10:00,22.22,22.23,22.16,22.18,429318.1278213352,8.4963,8.5001,8.4733,8.481,429318.1278
2014-07-31 14:20:00,22.18,22.23,22.18,22.23,378949.86932763126,8.481,8.5001,8.481,8.5001,378949.8693
2014-07-31 14:30:00,22.23,22.26,22.23,22.24,435257.7809455928,8.5001,8.5116,8.5001,8.5039,435257.7809
2014-07-31 14:40:00,22.24,22.24,22.2,22.23,577571.8698028035,8.5039,8.5039,8.4886,8.5001,577571.8698
2014-07-31 14:50:00,22.23,22.24,22.21,22.21,440009.5034449988,8.5001,8.5039,8.4925,8.4925,440009.5034
2014-07-31 15:00:00,22.21,22.24,22.21,22.22,320741.26870990737,8.4925,8.5039,8.4925,8.4963,320741.2687
2014-07-31 15:10:00,22.22,22.24,22.21,22.22,705155.6189118556,8.4963,8.5039,8.4925,8.4963,705155.6189
2014-07-31 15:20:00,22.22,22.22,22.2,22.22,662390.1164172012,8.4963,8.4963,8.4886,8.4963,662390.1164
2014-07-31 15:30:00,22.22,22.27,22.22,22.26,725350.4395343312,8.4963,8.5154,8.4963,8.5116,725350.4395
2014-07-31 15:40:00,22.26,22.28,22.24,22.26,759800.4276550249,8.5116,8.5192,8.5039,8.5116,759800.4277
2014-07-31 15:50:00,22.26,22.26,22.23,22.23,2358517.4625801854,8.5116,8.5116,8.5001,8.5001,2358517.4626
2014-08-01 09:30:00,22.18,22.24,22.13,22.23,974578.2846281778,8.481,8.5039,8.4619,8.5001,974578.2846
2014-08-01 09:40:00,22.24,22.25,22.2,22.21,872891.4231408886,8.5039,8.5078,8.4886,8.4925,872891.4231
2014-08-01 09:50:00,22.21,22.25,22.21,22.25,675932.5255405084,8.4925,8.5078,8.4925,8.5078,675932.5255
2014-08-01 10:00:00,22.25,22.27,22.23,22.23,886909.0045141364,8.5078,8.5154,8.5001,8.5001,886909.0045
2014-08-01 10:10:00,22.24,22.24,22.2,22.22,1069850.3207412688,8.5039,8.5039,8.4886,8.4963,1069850.3207
2014-08-01 10:20:00,22.22,22.24,22.21,22.22,930862.4376336422,8.4963,8.5039,8.4925,8.4963,930862.4376
2014-08-01 10:30:00,22.22,22.23,22.2,22.22,377761.93870277976,8.4963,8.5001,8.4886,8.4963,377761.9387
2014-08-01 10:40:00,22.22,22.22,22.19,22.2,462342.5991922072,8.4963,8.4963,8.4848,8.4886,462342.5992
2014-08-01 10:50:00,22.19,22.21,22.16,22.19,655737.7049180327,8.4848,8.4925,8.4733,8.4848,655737.7049
2014-08-01 11:00:00,22.19,22.19,22.16,22.18,969113.8037538608,8.4848,8.4848,8.4733,8.481,969113.8038
2014-08-01 11:10:00,22.18,22.18,22.16,22.16,1050605.8446186744,8.481,8.481,8.4733,8.4733,1050605.8446
2014-08-01 11:20:00,22.16,22.18,22.16,22.16,653837.0159182703,8.4733,8.481,8.4733,8.4733,653837.0159
2014-08-01 11:30:00,22.16,22.18,22.15,22.15,460679.4963174151,8.4733,8.481,8.4695,8.4695,460679.4963
2014-08-01 11:40:00,22.16,22.16,22.14,22.14,763126.6334046092,8.4733,8.4733,8.4657,8.4657,763126.6334
2014-08-01 11:50:00,22.14,22.18,22.14,22.16,888334.5212639582,8.4657,8.481,8.4657,8.4733,888334.5213
2014-08-01 12:00:00,22.16,22.16,22.14,22.14,458778.8073176527,8.4733,8.4733,8.4657,8.4657,458778.8073
2014-08-01 12:10:00,22.14,22.15,22.11,22.13,509859.8241862675,8.4657,8.4695,8.4542,8.4619,509859.8242
2014-08-01 12:20:00,22.13,22.14,22.12,22.13,407460.2043240675,8.4619,8.4657,8.4581,8.4619,407460.2043
2014-08-01 12:30:00,22.13,22.14,22.1,22.1,368971.2520788786,8.4619,8.4657,8.4504,8.4504,368971.2521
2014-08-01 12:40:00,22.1,22.12,22.05,22.06,459016.39344262297,8.4504,8.4581,8.4313,8.4351,459016.3934
2014-08-01 12:50:00,22.05,22.09,22.05,22.08,243050.6058446187,8.4313,8.4466,8.4313,8.4428,243050.6058
2014-08-01 13:00:00,22.08,22.1,22.07,22.07,758137.3247802329,8.4428,8.4504,8.4389,8.4389,758137.3248
2014-08-01 13:10:00,22.07,22.07,22.03,22.04,459729.1518175339,8.4389,8.4389,8.4236,8.4275,459729.1518
2014-08-01 13:20:00,22.04,22.06,22.03,22.06,725588.0256593016,8.4275,8.4351,8.4236,8.4351,725588.0257
2014-08-01 13:30:00,22.06,22.06,21.98,21.99,1030411.0239961988,8.4351,8.4351,8.4045,8.4083,1030411.024
2014-08-01 13:40:00,21.99,22.01,21.95,22.0,1274174.3882157283,8.4083,8.416,8.393,8.4122,1274174.3882
2014-08-01 13:50:00,22.01,22.05,21.99,22.05,1187217.8664765975,8.416,8.4313,8.4083,8.4313,1187217.8665
2014-08-01 14:00:00,22.05,22.06,22.01,22.03,969588.9760038016,8.4313,8.4351,8.416,8.4236,969588.976
2014-08-01 14:10:00,22.03,22.05,22.02,22.04,706818.7217866477,8.4236,8.4313,8.4198,8.4275,706818.7218
2014-08-01 14:20:00,22.05,22.05,22.01,22.02,593490.1401758137,8.4313,8.4313,8.416,8.4198,593490.1402
2014-08-01 14:30:00,22.01,22.04,22.01,22.04,596578.7598004277,8.416,8.4275,8.416,8.4275,596578.7598
2014-08-01 14:40:00,22.04,22.06,22.03,22.06,461392.254692326,8.4275,8.4351,8.4236,8.4351,461392.2547
2014-08-01 14:50:00,22.06,22.08,22.05,22.07,560940.8410548824,8.4351,8.4428,8.4313,8.4389,560940.8411
2014-08-01 15:00:00,22.07,22.08,22.06,22.07,320028.51033499645,8.4389,8.4428,8.4351,8.4389,320028.5103
2014-08-01 15:10:00,22.07,22.1,22.07,22.1,395818.4842005227,8.4389,8.4504,8.4389,8.4504,395818.4842
2014-08-01 15:20:00,22.1,22.1,22.09,22.09,633879.7814207651,8.4504,8.4504,8.4466,8.4466,633879.7814
2014-08-01 15:30:00,22.09,22.12,22.08,22.12,518175.3385602281,8.4466,8.4581,8.4428,8.4581,518175.3386
2014-08-01 15:40:00,22.12,22.12,22.08,22.1,632691.8507959135,8.4581,8.4581,8.4428,8.4504,632691.8508
2014-08-01 15:50:00,22.1,22.11,22.09,22.1,1559990.4965550012,8.4504,8.4542,8.4466,8.4504,1559990.4966
2014-08-04 09:30:00,22.06,22.19,21.99,22.18,1232121.6440959848,8.4351,8.4848,8.4083,8.481,1232121.6441
2014-08-04 09:40:00,22.18,22.18,22.11,22.15,987407.935376574,8.481,8.481,8.4542,8.4695,987407.9354
2014-08-04 09:50:00,22.15,22.16,22.12,22.14,1010928.961748634,8.4695,8.4733,8.4581,8.4657,1010928.9617
2014-08-04 10:00:00,22.14,22.15,22.08,22.1,1697077.6906628653,8.4657,8.4695,8.4428,8.4504,1697077.6907
2014-08-04 10:10:00,22.1,22.13,22.08,22.08,464956.0465668805,8.4504,8.4619,8.4428,8.4428,464956.0466
2014-08-04 10:20:00,22.08,22.1,22.08,22.09,668804.9417913994,8.4428,8.4504,8.4428,8.4466,668804.9418
2014-08-04 10:30:00,22.08,22.1,21.99,22.06,1108814.445236398,8.4428,8.4504,8.4083,8.4351,1108814.4452
2014-08-04 10:40:00,22.06,22.09,22.05,22.08,1083867.9021145166,8.4351,8.4466,8.4313,8.4428,1083867.9021
2014-08-04 10:50:00,22.08,22.09,22.04,22.08,2094559.27773818,8.4428,8.4466,8.4275,8.4428,2094559.2777
2014-08-04 11:00:00,22.08,22.13,22.07,22.13,948443.8108814446,8.4428,8.4619,8.4389,8.4619,948443.8109
2014-08-04 11:10:00,22.13,22.18,22.12,22.12,423616.060822048,8.4619,8.481,8.4581,8.4581,423616.0608
2014-08-04 11:20:00,22.12,22.14,22.11,22.12,403658.8263245426,8.4581,8.4657,8.4542,8.4581,403658.8263
2014-08-04 11:30:00,22.13,22.14,22.11,22.14,501306.7236873367,8.4619,8.4657,8.4542,8.4657,501306.7237
2014-08-04 11:40:00,22.14,22.16,22.12,22.16,319790.92421002616,8.4657,8.4733,8.4581,8.4733,319790.9242
2014-08-04 11:50:00,22.16,22.2,22.16,22.2,258018.53171774768,8.4733,8.4886,8.4733,8.4886,258018.5317
2014-08-04 12:00:00,22.2,22.24,22.19,22.24,301021.6203373723,8.4886,8.5039,8.4848,8.5039,301021.6203
2014-08-04 12:10:00,22.24,22.29,22.24,22.29,281064.38583986694,8.5039,8.5231,8.5039,8.5231,281064.3858
2014-08-04 12:20:00,22.28,22.3,22.27,22.28,418864.338322642,8.5192,8.5269,8.5154,8.5192,418864.3383
2014-08-04 12:30:00,22.29,22.3,22.27,22.3,237586.12497030167,8.5231,8.5269,8.5154,8.5269,237586.125
2014-08-04 12:40:00,22.3,22.31,22.28,22.28,393680.20907579,8.5269,8.5307,8.5192,8.5192,393680.2091
2014-08-04 12:50:00,22.28,22.3,22.28,22.29,132097.88548348777,8.5192,8.5269,8.5192,8.5231,132097.8855
2014-08-04 13:00:00,22.28,22.29,22.27,22.28,172487.52672843906,8.5192,8.5231,8.5154,8.5192,172487.5267
2014-08-04 13:10:00,22.27,22.28,22.26,22.27,191494.4167260632,8.5154,8.5192,8.5116,8.5154,191494.4167
2014-08-04 13:20:00,22.27,22.27,22.26,22.26,220717.5100974104,8.5154,8.5154,8.5116,8.5116,220717.5101
2014-08-04 13:30:00,22.27,22.27,22.24,22.27,298645.7590876693,8.5154,8.5154,8.5039,8.5154,298645.7591
2014-08-04 13:40:00,22.27,22.27,22.25,22.27,412924.6851983844,8.5154,8.5154,8.5078,8.5154,412924.6852
2014-08-04 13:50:00,22.27,22.27,22.25,22.25,332382.9888334521,8.5154,8.5154,8.5078,8.5078,332382.9888
2014-08-04 14:00:00,22.25,22.29,22.25,22.28,570444.2860536944,8.5078,8.5231,8.5078,8.5192,570444.2861
2014-08-04 14:10:00,22.28,22.28,22.24,22.24,468757.42456640536,8.5192,8.5192,8.5039,8.5039,468757.4246
2014-08-04 14:20:00,22.24,22.25,22.22,22.25,258968.8762176289,8.5039,8.5078,8.4963,8.5078,258968.8762
2014-08-04 14:30:00,22.24,22.27,22.24,22.27,417438.8215728201,8.5039,8.5154,8.5039,8.5154,417438.8216
2014-08-04 14:40:00,22.27,22.3,22.27,22.29,728439.0591589451,8.5154,8.5269,8.5154,8.5231,728439.0592
2014-08-04 14:50:00,22.29,22.31,22.28,22.3,693989.0710382514,8.5231,8.5307,8.5192,8.5269,693989.071
2014-08-04 15:00:00,22.3,22.31,22.3,22.31,233309.5747208363,8.5269,8.5307,8.5269,8.5307,233309.5747
2014-08-04 15:10:00,22.31,22.33,22.3,22.33,460441.9101924448,8.5307,8.5384,8.5269,8.5384,460441.9102
2014-08-04 15:20:00,22.33,22.36,22.33,22.34,820622.4756474223,8.5384,8.5498,8.5384,8.5422,820622.4756
2014-08-04 15:30:00,22.34,22.35,22.33,22.35,739130.4347826088,8.5422,8.546,8.5384,8.546,739130.4348
2014-08-04 15:40:00,22.35,22.36,22.32,22.33,928724.1625089096,8.546,8.5498,8.5345,8.5384,928724.1625
2014-08-04 15:50:00,22.33,22.36,22.32,22.33,2451176.051318603,8.5384,8.5498,8.5345,8.5384,2451176.0513
2014-08-05 09:30:00,22.31,22.32,22.23,22.29,1019482.0622475648,8.5307,8.5345,8.5001,8.5231,1019482.0622
2014-08-05 09:40:00,22.29,22.31,22.24,22.27,429080.5416963649,8.5231,8.5307,8.5039,8.5154,429080.5417
2014-08-05 09:50:00,22.27,22.32,22.26,22.3,1452126.3958184842,8.5154,8.5345,8.5116,8.5269,1452126.3958
2014-08-05 10:00:00,22.3,22.36,22.29,22.36,445711.5704442861,8.5269,8.5498,8.5231,8.5498,445711.5704
2014-08-05 10:10:00,22.36,22.38,22.32,22.33,429555.7139463056,8.5498,8.5575,8.5345,8.5384,429555.7139
2014-08-05 10:20:00,22.33,22.35,22.32,22.34,222380.6129722024,8.5384,8.546,8.5345,8.5422,222380.613
2014-08-05 10:30:00,22.34,22.37,22.32,22.34,364219.52957947255,8.5422,8.5536,8.5345,8.5422,364219.5296
2014-08-05 10:40:00,22.34,22.35,22.31,22.32,177714.4214777857,8.5422,8.546,8.5307,8.5345,177714.4215
2014-08-05 10:50:00,22.32,22.32,22.28,22.3,371347.1133285816,8.5345,8.5345,8.5192,8.5269,371347.1133
2014-08-05 11:00:00,22.3,22.32,22.28,22.31,452363.98194345454,8.5269,8.5345,8.5192,8.5307,452363.9819
2014-08-05 11:10:00,22.31,22.34,22.3,22.33,214540.27084818247,8.5307,8.5422,8.5269,8.5384,214540.2708
2014-08-05 11:20:00,22.33,22.35,22.31,22.31,206699.9287241625,8.5384,8.546,8.5307,8.5307,206699.9287
2014-08-05 11:30:00,22.31,22.34,22.3,22.34,501544.30981230695,8.5307,8.5422,8.5269,8.5422,501544.3098
2014-08-05 11:40:00,22.33,22.34,22.31,22.32,563316.7023045854,8.5384,8.5422,8.5307,8.5345,563316.7023
2014-08-05 11:50:00,22.32,22.33,22.3,22.31,391066.7617011167,8.5345,8.5384,8.5269,8.5307,391066.7617
2014-08-05 12:00:00,22.31,22.32,22.3,22.32,488714.65906391066,8.5307,8.5345,8.5269,8.5345,488714.6591
2014-08-05 12:10:00,22.32,22.32,22.29,22.32,512710.8576859112,8.5345,8.5345,8.5231,8.5345,512710.8577
2014-08-05 12:20:00,22.32,22.32,22.3,22.32,399857.4483250178,8.5345,8.5345,8.5269,8.5345,399857.4483
2014-08-05 12:30:00,22.32,22.35,22.3,22.32,282489.9025896888,8.5345,8.546,8.5269,8.5345,282489.9026
2014-08-05 12:40:00,22.32,22.32,22.3,22.3,131622.71323354717,8.5345,8.5345,8.5269,8.5269,131622.7132
2014-08-05 12:50:00,22.3,22.32,22.29,22.31,309574.72083630314,8.5269,8.5345,8.5231,8.5307,309574.7208
2014-08-05 13:00:00,22.31,22.31,22.29,22.29,842717.9852696602,8.5307,8.5307,8.5231,8.5231,842717.9853
2014-08-05 13:10:00,22.29,22.3,22.28,22.29,641482.5374198147,8.5231,8.5269,8.5192,8.5231,641482.5374
2014-08-05 13:20:00,22.29,22.31,22.28,22.28,1384414.3502019483,8.5231,8.5307,8.5192,8.5192,1384414.3502
2014-08-05 13:30:00,22.29,22.29,22.24,22.25,859586.6001425517,8.5231,8.5231,8.5039,8.5078,859586.6001
2014-08-05 13:40:00,22.25,22.3,22.24,22.29,1382038.488952245,8.5078,8.5269,8.5039,8.5231,1382038.489
2014-08-05 13:50:00,22.29,22.32,22.27,22.32,703492.5160370634,8.5231,8.5345,8.5154,8.5345,703492.516
2014-08-05 14:00:00,22.32,22.32,22.28,22.29,951770.0166310288,8.5345,8.5345,8.5192,8.5231,951770.0166
2014-08-05 14:10:00,22.29,22.33,22.29,22.3,549774.2931812783,8.5231,8.5384,8.5231,8.5269,549774.2932
2014-08-05 14:20:00,22.3,22.3,22.27,22.29,325255.4050843431,8.5269,8.5269,8.5154,8.5231,325255.4051
2014-08-05 14:30:00,22.29,22.3,22.27,22.27,401758.1373247802,8.5231,8.5269,8.5154,8.5154,401758.1373
2014-08-05 14:40:00,22.26,22.28,22.25,22.27,356141.6013304823,8.5116,8.5192,8.5078,8.5154,356141.6013
2014-08-05 14:50:00,22.27,22.31,22.26,22.3,499881.2069375149,8.5154,8.5307,8.5116,8.5269,499881.2069
2014-08-05 15:00:00,22.29,22.32,22.28,22.31,664765.9776669042,8.5231,8.5345,8.5192,8.5307,664765.9777
2014-08-05 15:10:00,22.31,22.35,22.3,22.34,417913.9938227608,8.5307,8.546,8.5269,8.5422,417913.9938
2014-08-05 15:20:00,22.34,22.35,22.31,22.32,636730.8149204087,8.5422,8.546,8.5307,8.5345,636730.8149
2014-08-05 15:30:00,22.32,22.39,22.31,22.38,866001.4255167498,8.5345,8.5613,8.5307,8.5575,866001.4255
2014-08-05 15:40:00,22.38,22.43,22.37,22.41,1076740.3183654074,8.5575,8.5766,8.5536,8.5689,1076740.3184
2014-08-05 15:50:00,22.41,22.44,22.4,22.42,1507008.790686624,8.5689,8.5804,8.5651,8.5728,1507008.7907
2014-08-06 09:30:00,22.3,22.35,22.22,22.32,1150629.6032311714,8.5269,8.546,8.4963,8.5345,1150629.6032
2014-08-06 09:40:00,22.32,22.41,22.32,22.4,609408.410548824,8.5345,8.5689,8.5345,8.5651,609408.4105
2014-08-06 09:50:00,22.4,22.41,22.38,22.39,452601.5680684248,8.5651,8.5689,8.5575,8.5613,452601.5681
2014-08-06 10:00:00,22.38,22.51,22.38,22.49,936326.9185079592,8.5575,8.6072,8.5575,8.5995,936326.9185
2014-08-06 10:10:00,22.49,22.57,22.49,22.54,1508434.3074364455,8.5995,8.6301,8.5995,8.6186,1508434.3074
2014-08-06 10:20:00,22.54,22.6,22.51,22.58,1213114.754098361,8.6186,8.6416,8.6072,8.6339,1213114.7541
2014-08-06 10:30:00,22.58,22.6,22.52,22.54,595153.2430506059,8.6339,8.6416,8.611,8.6186,595153.2431
2014-08-06 10:40:00,22.54,22.55,22.5,22.52,533143.264433357,8.6186,8.6225,8.6034,8.611,533143.2644
2014-08-06 10:50:00,22.52,22.54,22.51,22.53,402233.30957472086,8.611,8.6186,8.6072,8.6148,402233.3096
2014-08-06 11:00:00,22.53,22.53,22.48,22.49,519600.8553100499,8.6148,8.6148,8.5957,8.5995,519600.8553
2014-08-06 11:10:00,22.48,22.49,22.45,22.49,312188.16821097647,8.5957,8.5995,8.5842,8.5995,312188.1682
2014-08-06 11:20:00,22.49,22.5,22.45,22.46,274411.9743406985,8.5995,8.6034,8.5842,8.5881,274411.9743
2014-08-06 11:30:00,22.46,22.49,22.46,22.46,221430.2684723212,8.5881,8.5995,8.5881,8.5881,221430.2685
2014-08-06 11:40:00,22.46,22.5,22.46,22.48,300784.034212402,8.5881,8.6034,8.5881,8.5957,300784.0342
2014-08-06 11:50:00,22.48,22.49,22.46,22.48,106913.7562366358,8.5957,8.5995,8.5881,8.5957,106913.7562
2014-08-06 12:00:00,22.48,22.52,22.47,22.51,310525.0653361844,8.5957,8.611,8.5919,8.6072,310525.0653
2014-08-06 12:10:00,22.51,22.51,22.48,22.5,336184.366832977,8.6072,8.6072,8.5957,8.6034,336184.3668
2014-08-06 12:20:00,22.51,22.53,22.5,22.52,346638.15633167024,8.6072,8.6148,8.6034,8.611,346638.1563
2014-08-06 12:30:00,22.52,22.56,22.52,22.55,382276.0750772155,8.611,8.6263,8.611,8.6225,382276.0751
2014-08-06 12:40:00,22.55,22.56,22.51,22.52,257543.35946780708,8.6225,8.6263,8.6072,8.611,257543.3595
2014-08-06 12:50:00,22.52,22.52,22.51,22.51,169874.07935376573,8.611,8.611,8.6072,8.6072,169874.0794
2014-08-06 13:00:00,22.51,22.51,22.48,22.48,381325.7305773343,8.6072,8.6072,8.5957,8.5957,381325.7306
2014-08-06 13:10:00,22.48,22.5,22.48,22.5,535756.7118080304,8.5957,8.6034,8.5957,8.6034,535756.7118
2014-08-06 13:20:00,22.5,22.52,22.49,22.5,998574.4832501782,8.6034,8.611,8.5995,8.6034,998574.4833
2014-08-06 13:30:00,22.5,22.5,22.48,22.49,356141.6013304823,8.6034,8.6034,8.5957,8.5995,356141.6013
2014-08-06 13:40:00,22.49,22.49,22.47,22.47,254217.1537182229,8.5995,8.5995,8.5919,8.5919,254217.1537
2014-08-06 13:50:00,22.47,22.49,22.46,22.48,436920.8838203849,8.5919,8.5995,8.5881,8.5957,436920.8838
2014-08-06 14:00:00,22.48,22.49,22.47,22.48,815870.7531480162,8.5957,8.5995,8.5919,8.5957,815870.7531
2014-08-06 14:10:00,22.48,22.51,22.47,22.49,261582.3235923022,8.5957,8.6072,8.5919,8.5995,261582.3236
2014-08-06 14:20:00,22.5,22.51,22.48,22.5,650748.3962936564,8.6034,8.6072,8.5957,8.6034,650748.3963
2014-08-06 14:30:00,22.51,22.51,22.48,22.5,383226.4195770967,8.6072,8.6072,8.5957,8.6034,383226.4196
2014-08-06 14:40:00,22.5,22.52,22.49,22.5,422428.1301971965,8.6034,8.611,8.5995,8.6034,422428.1302
2014-08-06 14:50:00,22.5,22.51,22.47,22.48,353052.9817058684,8.6034,8.6072,8.5919,8.5957,353052.9817
2014-08-06 15:00:00,22.48,22.51,22.48,22.48,394868.1397006415,8.5957,8.6072,8.5957,8.5957,394868.1397
2014-08-06 15:10:00,22.48,22.49,22.45,22.47,980755.5238774056,8.5957,8.5995,8.5842,8.5919,980755.5239
2014-08-06 15:20:00,22.48,22.51,22.47,22.49,461154.66856735566,8.5957,8.6072,8.5919,8.5995,461154.6686
2014-08-06 15:30:00,22.48,22.51,22.46,22.51,719173.2002851034,8.5957,8.6072,8.5881,8.6072,719173.2003
2014-08-06 15:40:00,22.51,22.51,22.49,22.49,767640.7697790449,8.6072,8.6072,8.5995,8.5995,767640.7698
2014-08-06 15:50:00,22.5,22.53,22.49,22.5,1732953.1955333808,8.6034,8.6148,8.5995,8.6034,1732953.1955
2014-08-07 09:30:00,22.59,22.72,22.55,22.63,1060109.2896174863,8.6378,8.6875,8.6225,8.6531,1060109.2896
2014-08-07 09:40:00,22.63,22.83,22.62,22.77,1925397.9567593248,8.6531,8.7295,8.6492,8.7066,1925397.9568
2014-08-07 09:50:00,22.77,22.79,22.67,22.68,1126158.2323592303,8.7066,8.7142,8.6684,8.6722,1126158.2324
2014-08-07 10:00:00,22.68,22.7,22.62,22.65,1082917.5576146354,8.6722,8.6798,8.6492,8.6607,1082917.5576
2014-08-07 10:10:00,22.65,22.67,22.61,22.65,833689.7125207888,8.6607,8.6684,8.6454,8.6607,833689.7125
2014-08-07 10:20:00,22.66,22.7,22.61,22.68,942504.157757187,8.6645,8.6798,8.6454,8.6722,942504.1578
2014-08-07 10:30:00,22.68,22.73,22.65,22.73,884295.557139463,8.6722,8.6913,8.6607,8.6913,884295.5571
2014-08-07 10:40:00,22.72,22.76,22.7,22.71,1212401.99572345,8.6875,8.7028,8.6798,8.6837,1212401.9957
2014-08-07 10:50:00,22.71,22.71,22.61,22.63,434307.4364457116,8.6837,8.6837,8.6454,8.6531,434307.4364
2014-08-07 11:00:00,22.63,22.63,22.56,22.59,866714.1838916608,8.6531,8.6531,8.6263,8.6378,866714.1839
2014-08-07 11:10:00,22.59,22.59,22.52,22.56,488477.0729389404,8.6378,8.6378,8.611,8.6263,488477.0729
2014-08-07 11:20:00,22.56,22.59,22.54,22.57,354953.6707056308,8.6263,8.6378,8.6186,8.6301,354953.6707
2014-08-07 11:30:00,22.57,22.61,22.56,22.59,240437.15846994537,8.6301,8.6454,8.6263,8.6378,240437.1585
2014-08-07 11:40:00,22.59,22.59,22.53,22.54,336421.9529579473,8.6378,8.6378,8.6148,8.6186,336421.953
2014-08-07 11:50:00,22.55,22.57,22.52,22.53,447374.67331907817,8.6225,8.6301,8.611,8.6148,447374.6733
2014-08-07 12:00:00,22.52,22.59,22.5,22.58,422190.5440722262,8.611,8.6378,8.6034,8.6339,422190.5441
2014-08-07 12:10:00,22.58,22.59,22.53,22.54,272511.2853409361,8.6339,8.6378,8.6148,8.6186,272511.2853
2014-08-07 12:20:00,22.54,22.58,22.53,22.54,280589.2135899264,8.6186,8.6339,8.6148,8.6186,280589.2136
2014-08-07 12:30:00,22.54,22.55,22.52,22.55,334283.6778332146,8.6186,8.6225,8.611,8.6225,334283.6778
2014-08-07 12:40:00,22.55,22.57,22.53,22.56,448562.60394392966,8.6225,8.6301,8.6148,8.6263,448562.6039
2014-08-07 12:50:00,22.56,22.56,22.53,22.56,342836.7783321454,8.6263,8.6263,8.6148,8.6263,342836.7783
2014-08-07 13:00:00,22.56,22.6,22.56,22.59,279163.69684010453,8.6263,8.6416,8.6263,8.6378,279163.6968
2014-08-07 13:10:00,22.59,22.61,22.58,22.59,442622.95081967214,8.6378,8.6454,8.6339,8.6378,442622.9508
2014-08-07 13:20:00,22.59,22.62,22.58,22.62,220004.7517224994,8.6378,8.6492,8.6339,8.6492,220004.7517
2014-08-07 13:30:00,22.62,22.63,22.61,22.63,257068.18721786648,8.6492,8.6531,8.6454,8.6531,257068.1872
2014-08-07 13:40:00,22.63,22.64,22.61,22.61,280351.6274649561,8.6531,8.6569,8.6454,8.6454,280351.6275
2014-08-07 13:50:00,22.61,22.61,22.59,22.59,148728.91423140888,8.6454,8.6454,8.6378,8.6378,148728.9142
2014-08-07 14:00:00,22.59,22.6,22.58,22.6,204561.6535994298,8.6378,8.6416,8.6339,8.6416,204561.6536
2014-08-07 14:10:00,22.6,22.6,22.58,22.59,180803.0411023996,8.6416,8.6416,8.6339,8.6378,180803.0411
2014-08-07 14:20:00,22.59,22.59,22.58,22.59,182466.1439771917,8.6378,8.6378,8.6339,8.6378,182466.144
2014-08-07 14:30:00,22.59,22.59,22.55,22.55,316939.89071038255,8.6378,8.6378,8.6225,8.6225,316939.8907
2014-08-07 14:40:00,22.55,22.59,22.55,22.57,334996.43620812544,8.6225,8.6378,8.6225,8.6301,334996.4362
2014-08-07 14:50:00,22.57,22.58,22.55,22.55,411974.3406985032,8.6301,8.6339,8.6225,8.6225,411974.3407
2014-08-07 15:00:00,22.55,22.57,22.52,22.53,435970.5393205037,8.6225,8.6301,8.611,8.6148,435970.5393
2014-08-07 15:10:00,22.53,22.55,22.51,22.53,557377.0491803279,8.6148,8.6225,8.6072,8.6148,557377.0492
2014-08-07 15:20:00,22.52,22.52,22.48,22.52,416963.6493228796,8.611,8.611,8.5957,8.611,416963.6493
2014-08-07 15:30:00,22.52,22.55,22.51,22.54,683297.6954145879,8.611,8.6225,8.6072,8.6186,683297.6954
2014-08-07 15:40:00,22.54,22.54,22.52,22.53,569493.9415538133,8.6186,8.6186,8.611,8.6148,569493.9416
2014-08-07 15:50:00,22.53,22.57,22.53,22.54,1193395.1057258255,8.6148,8.6301,8.6148,8.6186,1193395.1057
2014-08-08 09:30:00,22.55,22.6,22.49,22.54,730339.7481587075,8.6225,8.6416,8.5995,8.6186,730339.7482
2014-08-08 09:40:00,22.54,22.54,22.46,22.51,478736.041815158,8.6186,8.6186,8.5881,8.6072,478736.0418
2014-08-08 09:50:00,22.5,22.53,22.49,22.49,352340.22333095747,8.6034,8.6148,8.5995,8.5995,352340.2233
2014-08-08 10:00:00,22.49,22.52,22.43,22.44,482775.00593965314,8.5995,8.611,8.5766,8.5804,482775.0059
2014-08-08 10:10:00,22.44,22.44,22.39,22.42,376336.4219529579,8.5804,8.5804,8.5613,8.5728,376336.422
2014-08-08 10:20:00,22.42,22.43,22.38,22.38,454264.67094321694,8.5728,8.5766,8.5575,8.5575,454264.6709
2014-08-08 10:30:00,22.38,22.4,22.37,22.4,498218.1040627228,8.5575,8.5651,8.5536,8.5651,498218.1041
2014-08-08 10:40:00,22.4,22.49,22.4,22.46,276312.6633404609,8.5651,8.5995,8.5651,8.5881,276312.6633
2014-08-08 10:50:00,22.45,22.5,22.45,22.49,712283.2026609646,8.5842,8.6034,8.5842,8.5995,712283.2027
2014-08-08 11:00:00,22.48,22.5,22.47,22.49,301971.9648372535,8.5957,8.6034,8.5919,8.5995,301971.9648
2014-08-08 11:10:00,22.49,22.52,22.48,22.52,477310.5250653362,8.5995,8.611,8.5957,8.611,477310.5251
2014-08-08 11:20:00,22.51,22.54,22.5,22.53,641720.123544785,8.6072,8.6186,8.6034,8.6148,641720.1235
2014-08-08 11:30:00,22.53,22.55,22.5,22.51,835590.4015205512,8.6148,8.6225,8.6034,8.6072,835590.4015
2014-08-08 11:40:00,22.51,22.53,22.49,22.51,365882.6324542647,8.6072,8.6148,8.5995,8.6072,365882.6325
2014-08-08 11:50:00,22.51,22.53,22.51,22.53,196721.31147540984,8.6072,8.6148,8.6072,8.6148,196721.3115
2014-08-08 12:00:00,22.53,22.56,22.53,22.55,407222.6181990972,8.6148,8.6263,8.6148,8.6225,407222.6182
2014-08-08 12:10:00,22.56,22.57,22.56,22.57,1107388.9284865763,8.6263,8.6301,8.6263,8.6301,1107388.9285
2014-08-08 12:20:00,22.57,22.59,22.56,22.57,194107.8641007365,8.6301,8.6378,8.6263,8.6301,194107.8641
2014-08-08 12:30:00,22.56,22.58,22.56,22.57,200285.1033499644,8.6263,8.6339,8.6263,8.6301,200285.1033
2014-08-08 12:40:00,22.57,22.57,22.55,22.57,650035.6379187455,8.6301,8.6301,8.6225,8.6301,650035.6379
2014-08-08 12:50:00,22.57,22.59,22.56,22.56,179852.6966025184,8.6301,8.6378,8.6263,8.6263,179852.6966
2014-08-08 13:00:00,22.56,22.56,22.54,22.54,342599.19220717513,8.6263,8.6263,8.6186,8.6186,342599.1922
2014-08-08 13:10:00,22.54,22.6,22.53,22.6,637681.1594202899,8.6186,8.6416,8.6148,8.6416,637681.1594
2014-08-08 13:20:00,22.6,22.67,22.6,22.65,1008790.6866239012,8.6416,8.6684,8.6416,8.6607,1008790.6866
2014-08-08 13:30:00,22.65,22.72,22.65,22.72,1310762.6514611547,8.6607,8.6875,8.6607,8.6875,1310762.6515
2014-08-08 13:40:00,22.72,22.75,22.72,22.74,1176764.0769779044,8.6875,8.6989,8.6875,8.6951,1176764.077
2014-08-08 13:50:00,22.74,22.76,22.73,22.74,329769.54145877884,8.6951,8.7028,8.6913,8.6951,329769.5415
2014-08-08 14:00:00,22.74,22.76,22.73,22.74,221192.68234735093,8.6951,8.7028,8.6913,8.6951,221192.6823
2014-08-08 14:10:00,22.74,22.74,22.73,22.73,246851.9838441435,8.6951,8.6951,8.6913,8.6913,246851.9838
2014-08-08 14:20:00,22.73,22.76,22.73,22.75,213352.34022333092,8.6913,8.7028,8.6913,8.6989,213352.3402
2014-08-08 14:30:00,22.75,22.76,22.74,22.76,665003.5637918746,8.6989,8.7028,8.6951,8.7028,665003.5638
2014-08-08 14:40:00,22.76,22.77,22.75,22.77,379425.0415775719,8.7028,8.7066,8.6989,8.7066,379425.0416
2014-08-08 14:50:00,22.77,22.77,22.75,22.75,313613.6849607983,8.7066,8.7066,8.6989,8.6989,313613.685
2014-08-08 15:00:00,22.75,22.75,22.74,22.75,408885.7210738893,8.6989,8.6989,8.6951,8.6989,408885.7211
2014-08-08 15:10:00,22.74,22.79,22.74,22.77,480874.31693989073,8.6951,8.7142,8.6951,8.7066,480874.3169
2014-08-08 15:20:00,22.77,22.79,22.76,22.79,385602.28082679975,8.7066,8.7142,8.7028,8.7142,385602.2808
2014-08-08 15:30:00,22.79,22.8,22.77,22.8,1071751.009741031,8.7142,8.7181,8.7066,8.7181,1071751.0097
2014-08-08 15:40:00,22.8,22.8,22.77,22.78,924922.7845093848,8.7181,8.7181,8.7066,8.7104,924922.7845
2014-08-08 15:50:00,22.78,22.79,22.75,22.76,1730102.1620337372,8.7104,8.7142,8.6989,8.7028,1730102.162
2014-08-11 09:30:00,22.83,22.85,22.78,22.83,1348538.8453314328,8.7295,8.7372,8.7104,8.7295,1348538.8453
2014-08-11 09:40:00,22.83,22.87,22.81,22.82,481824.661439772,8.7295,8.7448,8.7219,8.7257,481824.6614
2014-08-11 09:50:00,22.83,22.91,22.81,22.9,586124.9703017344,8.7295,8.7601,8.7219,8.7563,586124.9703
2014-08-11 10:00:00,22.9,22.91,22.84,22.85,359230.22095509624,8.7563,8.7601,8.7334,8.7372,359230.221
2014-08-11 10:10:00,22.85,22.86,22.83,22.86,290567.83083867904,8.7372,8.741,8.7295,8.741,290567.8308
2014-08-11 10:20:00,22.86,22.86,22.83,22.84,413637.4435732953,8.741,8.741,8.7295,8.7334,413637.4436
2014-08-11 10:30:00,22.84,22.84,22.81,22.83,333570.91945830366,8.7334,8.7334,8.7219,8.7295,333570.9195
2014-08-11 10:40:00,22.83,22.83,22.79,22.83,315751.960085531,8.7295,8.7295,8.7142,8.7295,315751.9601
2014-08-11 10:50:00,22.82,22.82,22.78,22.8,421952.9579472559,8.7257,8.7257,8.7104,8.7181,421952.9579
2014-08-11 11:00:00,22.8,22.8,22.75,22.8,323592.302209551,8.7181,8.7181,8.6989,8.7181,323592.3022
2014-08-11 11:10:00,22.8,22.83,22.78,22.79,336897.12520788785,8.7181,8.7295,8.7104,8.7142,336897.1252
2014-08-11 11:20:00,22.8,22.8,22.76,22.77,361368.49607982894,8.7181,8.7181,8.7028,8.7066,361368.4961
2014-08-11 11:30:00,22.77,22.79,22.75,22.75,597053.9320503683,8.7066,8.7142,8.6989,8.6989,597053.9321
2014-08-11 11:40:00,22.76,22.79,22.76,22.79,1117605.1318602993,8.7028,8.7142,8.7028,8.7142,1117605.1319
2014-08-11 11:50:00,22.78,22.8,22.77,22.77,226657.16322166787,8.7104,8.7181,8.7066,8.7066,226657.1632
2014-08-11 12:00:00,22.77,22.8,22.75,22.78,457590.87669280113,8.7066,8.7181,8.6989,8.7104,457590.8767
2014-08-11 12:10:00,22.78,22.79,22.75,22.77,280351.6274649561,8.7104,8.7142,8.6989,8.7066,280351.6275
2014-08-11 12:20:00,22.77,22.77,22.75,22.77,179615.11047754812,8.7066,8.7066,8.6989,8.7066,179615.1105
2014-08-11 12:30:00,22.77,22.77,22.73,22.73,204086.4813494892,8.7066,8.7066,8.6913,8.6913,204086.4813
2014-08-11 12:40:00,22.74,22.75,22.73,22.74,168686.14872891424,8.6951,8.6989,8.6913,8.6951,168686.1487
2014-08-11 12:50:00,22.74,22.75,22.72,22.72,198146.82822523164,8.6951,8.6989,8.6875,8.6875,198146.8282
2014-08-11 13:00:00,22.73,22.73,22.72,22.73,277738.18009028275,8.6913,8.6913,8.6875,8.6913,277738.1801
2014-08-11 13:10:00,22.72,22.73,22.71,22.71,380375.3860774531,8.6875,8.6913,8.6837,8.6837,380375.3861
2014-08-11 13:20:00,22.71,22.72,22.66,22.66,459491.56569256354,8.6837,8.6875,8.6645,8.6645,459491.5657
2014-08-11 13:30:00,22.67,22.68,22.66,22.67,272036.11309099547,8.6684,8.6722,8.6645,8.6684,272036.1131
2014-08-11 13:40:00,22.67,22.69,22.65,22.65,465193.6326918508,8.6684,8.676,8.6607,8.6607,465193.6327
2014-08-11 13:50:00,22.65,22.66,22.61,22.63,322166.78545972914,8.6607,8.6645,8.6454,8.6531,322166.7855
2014-08-11 14:00:00,22.63,22.65,22.61,22.65,735566.6429080542,8.6531,8.6607,8.6454,8.6607,735566.6429
2014-08-11 14:10:00,22.65,22.67,22.64,22.65,349251.6037063436,8.6607,8.6684,8.6569,8.6607,349251.6037
2014-08-11 14:20:00,22.65,22.67,22.64,22.66,683535.2815395581,8.6607,8.6684,8.6569,8.6645,683535.2815
2014-08-11 14:30:00,22.66,22.69,22.66,22.68,344737.4673319078,8.6645,8.676,8.6645,8.6722,344737.4673
2014-08-11 14:40:00,22.67,22.69,22.67,22.67,433119.5058208601,8.6684,8.676,8.6684,8.6684,433119.5058
2014-08-11 14:50:00,22.67,22.68,22.65,22.66,195770.96697552863,8.6684,8.6722,8.6607,8.6645,195770.967
2014-08-11 15:00:00,22.66,22.7,22.66,22.7,343311.950582086,8.6645,8.6798,8.6645,8.6798,343311.9506
2014-08-11 15:10:00,22.7,22.71,22.69,22.71,332620.57495842245,8.6798,8.6837,8.676,8.6837,332620.575
2014-08-11 15:20:00,22.7,22.71,22.68,22.69,310525.0653361844,8.6798,8.6837,8.6722,8.676,310525.0653
2014-08-11 15:30:00,22.69,22.69,22.67,22.69,526015.6806842481,8.676,8.676,8.6684,8.676,526015.6807
2014-08-11 15:40:00,22.69,22.69,22.66,22.68,502969.8265621288,8.676,8.676,8.6645,8.6722,502969.8266
2014-08-11 15:50:00,22.68,22.69,22.67,22.68,1013304.8229983367,8.6722,8.676,8.6684,8.6722,1013304.823
2014-08-12 09:30:00,22.67,22.68,22.59,22.65,565217.3913043479,8.6684,8.6722,8.6378,8.6607,565217.3913
2014-08-12 09:40:00,22.65,22.67,22.6,22.63,311000.237586125,8.6607,8.6684,8.6416,8.6531,311000.2376
2014-08-12 09:50:00,22.63,22.64,22.55,22.59,310049.89308624377,8.6531,8.6569,8.6225,8.6378,310049.8931
2014-08-12 10:00:00,22.59,22.64,22.58,22.62,400332.6205749585,8.6378,8.6569,8.6339,8.6492,400332.6206
2014-08-12 10:10:00,22.62,22.7,22.61,22.69,578047.0420527442,8.6492,8.6798,8.6454,8.676,578047.0421
2014-08-12 10:20:00,22.69,22.7,22.56,22.58,649560.465668805,8.676,8.6798,8.6263,8.6339,649560.4657
2014-08-12 10:30:00,22.59,22.61,22.57,22.6,382276.0750772155,8.6378,8.6454,8.6301,8.6416,382276.0751
2014-08-12 10:40:00,22.6,22.6,22.51,22.54,630078.4034212402,8.6416,8.6416,8.6072,8.6186,630078.4034
2014-08-12 10:50:00,22.54,22.56,22.53,22.55,233309.5747208363,8.6186,8.6263,8.6148,8.6225,233309.5747
2014-08-12 11:00:00,22.54,22.54,22.48,22.5,442860.5369446424,8.6186,8.6186,8.5957,8.6034,442860.5369
2014-08-12 11:10:00,22.5,22.51,22.49,22.5,319790.92421002616,8.6034,8.6072,8.5995,8.6034,319790.9242
2014-08-12 11:20:00,22.5,22.51,22.49,22.5,612497.0301734379,8.6034,8.6072,8.5995,8.6034,612497.0302
2014-08-12 11:30:00,22.5,22.51,22.48,22.48,579947.7310525066,8.6034,8.6072,8.5957,8.5957,579947.7311
2014-08-12 11:40:00,22.48,22.49,22.47,22.48,281064.38583986694,8.5957,8.5995,8.5919,8.5957,281064.3858
2014-08-12 11:50:00,22.47,22.48,22.46,22.48,185792.34972677595,8.5919,8.5957,8.5881,8.5957,185792.3497
2014-08-12 12:00:00,22.47,22.49,22.46,22.48,459966.7379425042,8.5919,8.5995,8.5881,8.5957,459966.7379
2014-08-12 12:10:00,22.49,22.51,22.48,22.48,234259.9192207175,8.5995,8.6072,8.5957,8.5957,234259.9192
2014-08-12 12:20:00,22.48,22.49,22.47,22.47,178664.76597766692,8.5957,8.5995,8.5919,8.5919,178664.766
2014-08-12 12:30:00,22.47,22.49,22.47,22.49,375148.4913281064,8.5919,8.5995,8.5919,8.5995,375148.4913
2014-08-12 12:40:00,22.49,22.49,22.47,22.47,304110.23996198626,8.5995,8.5995,8.5919,8.5919,304110.24
2014-08-12 12:50:00,22.47,22.47,22.45,22.45,324305.0605844619,8.5919,8.5919,8.5842,8.5842,324305.0606
2014-08-12 13:00:00,22.45,22.47,22.45,22.46,233309.5747208363,8.5842,8.5919,8.5842,8.5881,233309.5747
2014-08-12 13:10:00,22.46,22.48,22.46,22.47,315039.2017106201,8.5881,8.5957,8.5881,8.5919,315039.2017
2014-08-12 13:20:00,22.47,22.47,22.44,22.46,166547.8736041815,8.5919,8.5919,8.5804,8.5881,166547.8736
2014-08-12 13:30:00,22.46,22.46,22.44,22.45,329531.9553338085,8.5881,8.5881,8.5804,8.5842,329531.9553
2014-08-12 13:40:00,22.45,22.46,22.43,22.45,300784.034212402,8.5842,8.5881,8.5766,8.5842,300784.0342
2014-08-12 13:50:00,22.45,22.46,22.42,22.43,276312.6633404609,8.5842,8.5881,8.5728,8.5766,276312.6633
2014-08-12 14:00:00,22.44,22.45,22.39,22.39,341648.8477072939,8.5804,8.5842,8.5613,8.5613,341648.8477
2014-08-12 14:10:00,22.39,22.41,22.38,22.4,425041.5775718698,8.5613,8.5689,8.5575,8.5651,425041.5776
2014-08-12 14:20:00,22.41,22.43,22.39,22.41,406509.8598241863,8.5689,8.5766,8.5613,8.5689,406509.8598
2014-08-12 14:30:00,22.41,22.43,22.39,22.43,485388.45331432647,8.5689,8.5766,8.5613,8.5766,485388.4533
2014-08-12 14:40:00,22.43,22.43,22.41,22.43,245901.6393442623,8.5766,8.5766,8.5689,8.5766,245901.6393
2014-08-12 14:50:00,22.43,22.45,22.43,22.45,440009.5034449988,8.5766,8.5842,8.5766,8.5842,440009.5034
2014-08-12 15:00:00,22.45,22.46,22.43,22.46,344262.2950819672,8.5842,8.5881,8.5766,8.5881,344262.2951
2014-08-12 15:10:00,22.46,22.46,22.45,22.45,389878.83107626514,8.5881,8.5881,8.5842,8.5842,389878.8311
2014-08-12 15:20:00,22.45,22.47,22.45,22.46,365407.4602043241,8.5842,8.5919,8.5842,8.5881,365407.4602
2014-08-12 15:30:00,22.46,22.49,22.46,22.49,815395.5808980756,8.5881,8.5995,8.5881,8.5995,815395.5809
2014-08-12 15:40:00,22.49,22.5,22.49,22.5,551674.9821810407,8.5995,8.6034,8.5995,8.6034,551674.9822
2014-08-12 15:50:00,22.5,22.5,22.48,22.49,1660251.8412924686,8.6034,8.6034,8.5957,8.5995,1660251.8413
2014-08-13 09:30:00,22.18,22.35,22.1,22.17,3243050.6058446188,8.481,8.546,8.4504,8.4772,3243050.6058
2014-08-13 09:40:00,22.17,22.29,22.13,22.27,1720598.7170349252,8.4772,8.5231,8.4619,8.5154,1720598.717
2014-08-13 09:50:00,22.26,22.3,22.24,22.3,1052268.9474934663,8.5116,8.5269,8.5039,8.5269,1052268.9475
2014-08-13 10:00:00,22.3,22.32,22.26,22.27,1435495.3670705631,8.5269,8.5345,8.5116,8.5154,1435495.3671
2014-08-13 10:10:00,22.26,22.28,22.23,22.25,1019006.8899976242,8.5116,8.5192,8.5001,8.5078,1019006.89
2014-08-13 10:20:00,22.25,22.28,22.25,22.25,539082.9175576146,8.5078,8.5192,8.5078,8.5078,539082.9176
2014-08-13 10:30:00,22.25,22.28,22.22,22.22,520788.7859349014,8.5078,8.5192,8.4963,8.4963,520788.7859
2014-08-13 10:40:00,22.22,22.25,22.22,22.24,566880.49417914,8.4963,8.5078,8.4963,8.5039,566880.4942
2014-08-13 10:50:00,22.24,22.27,22.23,22.27,664528.391541934,8.5039,8.5154,8.5001,8.5154,664528.3915
2014-08-13 11:00:00,22.27,22.3,22.26,22.27,1018769.303872654,8.5154,8.5269,8.5116,8.5154,1018769.3039
2014-08-13 11:10:00,22.27,22.3,22.26,22.29,426467.0943216916,8.5154,8.5269,8.5116,8.5231,426467.0943
2014-08-13 11:20:00,22.3,22.34,22.29,22.33,330719.88595866004,8.5269,8.5422,8.5231,8.5384,330719.886
2014-08-13 11:30:00,22.33,22.37,22.32,22.33,424091.2330719886,8.5384,8.5536,8.5345,8.5384,424091.2331
2014-08-13 11:40:00,22.33,22.33,22.3,22.31,664765.9776669042,8.5384,8.5384,8.5269,8.5307,664765.9777
2014-08-13 11:50:00,22.31,22.35,22.3,22.32,877880.7317652649,8.5307,8.546,8.5269,8.5345,877880.7318
2014-08-13 12:00:00,22.32,22.32,22.3,22.3,234259.9192207175,8.5345,8.5345,8.5269,8.5269,234259.9192
2014-08-13 12:10:00,22.3,22.34,22.3,22.34,234972.67759562843,8.5269,8.5422,8.5269,8.5422,234972.6776
2014-08-13 12:20:00,22.34,22.35,22.32,22.32,220004.7517224994,8.5422,8.546,8.5345,8.5345,220004.7517
2014-08-13 12:30:00,22.32,22.33,22.3,22.31,213589.9263483013,8.5345,8.5384,8.5269,8.5307,213589.9263
2014-08-13 12:40:00,22.31,22.32,22.3,22.32,257543.35946780708,8.5307,8.5345,8.5269,8.5345,257543.3595
2014-08-13 12:50:00,22.32,22.32,22.31,22.31,168923.73485388453,8.5345,8.5345,8.5307,8.5307,168923.7349
2014-08-13 13:00:00,22.31,22.31,22.28,22.28,343549.53670705634,8.5307,8.5307,8.5192,8.5192,343549.5367
2014-08-13 13:10:00,22.29,22.29,22.28,22.28,301971.9648372535,8.5231,8.5231,8.5192,8.5192,301971.9648
2014-08-13 13:20:00,22.28,22.29,22.27,22.28,414112.615823236,8.5192,8.5231,8.5154,8.5192,414112.6158
2014-08-13 13:30:00,22.28,22.32,22.28,22.3,516749.8218104063,8.5192,8.5345,8.5192,8.5269,516749.8218
2014-08-13 13:40:00,22.3,22.32,22.29,22.32,316702.3045854122,8.5269,8.5345,8.5231,8.5345,316702.3046
2014-08-13 13:50:00,22.31,22.32,22.29,22.29,372772.63007840345,8.5307,8.5345,8.5231,8.5231,372772.6301
2014-08-13 14:00:00,22.29,22.29,22.26,22.27,341173.6754573533,8.5231,8.5231,8.5116,8.5154,341173.6755
2014-08-13 14:10:00,22.27,22.3,22.26,22.27,418389.1660727013,8.5154,8.5269,8.5116,8.5154,418389.1661
2014-08-13 14:20:00,22.27,22.29,22.26,22.28,408648.134948919,8.5154,8.5231,8.5116,8.5192,408648.1349
2014-08-13 14:30:00,22.29,22.29,22.27,22.28,237586.12497030167,8.5231,8.5231,8.5154,8.5192,237586.125
2014-08-13 14:40:00,22.27,22.29,22.27,22.28,268472.321216441,8.5154,8.5231,8.5154,8.5192,268472.3212
2014-08-13 14:50:00,22.28,22.29,22.26,22.26,381563.3167023046,8.5192,8.5231,8.5116,8.5116,381563.3167
2014-08-13 15:00:00,22.26,22.27,22.25,22.26,667854.5972915182,8.5116,8.5154,8.5078,8.5116,667854.5973
2014-08-13 15:10:00,22.26,22.27,22.24,22.24,606794.9631741507,8.5116,8.5154,8.5039,8.5039,606794.9632
2014-08-13 15:20:00,22.25,22.27,22.24,22.25,805892.1358992636,8.5078,8.5154,8.5039,8.5078,805892.1359
2014-08-13 15:30:00,22.25,22.26,22.24,22.26,908529.341886434,8.5078,8.5116,8.5039,8.5116,908529.3419
2014-08-13 15:40:00,22.26,22.27,22.25,22.26,870040.389641245,8.5116,8.5154,8.5078,8.5116,870040.3896
2014-08-13 15:50:00,22.27,22.3,22.26,22.29,2590401.5205512,8.5154,8.5269,8.5116,8.5231,2590401.5206
2014-08-14 09:30:00,22.26,22.38,22.24,22.29,1556426.7046804468,8.5116,8.5575,8.5039,8.5231,1556426.7047
2014-08-14 09:40:00,22.29,22.31,22.24,22.3,1007365.1698740794,8.5231,8.5307,8.5039,8.5269,1007365.1699
2014-08-14 09:50:00,22.31,22.31,22.26,22.27,526253.2668092183,8.5307,8.5307,8.5116,8.5154,526253.2668
2014-08-14 10:00:00,22.27,22.31,22.26,22.27,539558.0898075552,8.5154,8.5307,8.5116,8.5154,539558.0898
2014-08-14 10:10:00,22.27,22.28,22.27,22.27,731052.5065336184,8.5154,8.5192,8.5154,8.5154,731052.5065
2014-08-14 10:20:00,22.27,22.31,22.27,22.3,543834.6400570207,8.5154,8.5307,8.5154,8.5269,543834.6401
2014-08-14 10:30:00,22.3,22.31,22.3,22.3,1141601.3304823,8.5269,8.5307,8.5269,8.5269,1141601.3305
2014-08-14 10:40:00,22.3,22.31,22.29,22.3,801140.4133998575,8.5269,8.5307,8.5231,8.5269,801140.4134
2014-08-14 10:50:00,22.3,22.31,22.28,22.3,583749.1090520314,8.5269,8.5307,8.5192,8.5269,583749.1091
2014-08-14 11:00:00,22.3,22.32,22.28,22.3,653599.4297933001,8.5269,8.5345,8.5192,8.5269,653599.4298
2014-08-14 11:10:00,22.3,22.31,22.29,22.3,238061.2972202424,8.5269,8.5307,8.5231,8.5269,238061.2972
2014-08-14 11:20:00,22.3,22.31,22.28,22.29,279163.69684010453,8.5269,8.5307,8.5192,8.5231,279163.6968
2014-08-14 11:30:00,22.29,22.31,22.27,22.3,646471.846044191,8.5231,8.5307,8.5154,8.5269,646471.846
2014-08-14 11:40:00,22.31,22.31,22.27,22.3,685435.9705393205,8.5307,8.5307,8.5154,8.5269,685435.9705
2014-08-14 11:50:00,22.3,22.3,22.27,22.3,502019.4820622476,8.5269,8.5269,8.5154,8.5269,502019.4821
2014-08-14 12:00:00,22.3,22.3,22.28,22.3,480636.7308149205,8.5269,8.5269,8.5192,8.5269,480636.7308
2014-08-14 12:10:00,22.3,22.3,22.27,22.28,561653.5994297933,8.5269,8.5269,8.5154,8.5192,561653.5994
2014-08-14 12:20:00,22.28,22.28,22.27,22.28,164409.59847944882,8.5192,8.5192,8.5154,8.5192,164409.5985
2014-08-14 12:30:00,22.28,22.29,22.27,22.27,430268.4723212164,8.5192,8.5231,8.5154,8.5154,430268.4723
2014-08-14 12:40:00,22.27,22.27,22.26,22.27,258968.8762176289,8.5154,8.5154,8.5116,8.5154,258968.8762
2014-08-14 12:50:00,22.27,22.28,22.26,22.27,320028.51033499645,8.5154,8.5192,8.5116,8.5154,320028.5103
2014-08-14 13:00:00,22.27,22.29,22.26,22.28,191732.0028510335,8.5154,8.5231,8.5116,8.5192,191732.0029
2014-08-14 13:10:00,22.28,22.28,22.24,22.25,550487.0515561891,8.5192,8.5192,8.5039,8.5078,550487.0516
2014-08-14 13:20:00,22.25,22.26,22.22,22.26,250178.18959372773,8.5078,8.5116,8.4963,8.5116,250178.1896
2014-08-14 13:30:00,22.26,22.27,22.26,22.27,198384.414350202,8.5116,8.5154,8.5116,8.5154,198384.4144
2014-08-14 13:40:00,22.27,22.28,22.27,22.27,259206.4623425992,8.5154,8.5192,8.5154,8.5154,259206.4623
2014-08-14 13:50:00,22.27,22.3,22.27,22.29,403421.2401995724,8.5154,8.5269,8.5154,8.5231,403421.2402
2014-08-14 14:00:00,22.29,22.3,22.27,22.3,211926.8234735092,8.5231,8.5269,8.5154,8.5269,211926.8235
2014-08-14 14:10:00,22.3,22.3,22.28,22.3,265621.2877167973,8.5269,8.5269,8.5192,8.5269,265621.2877
2014-08-14 14:20:00,22.3,22.3,22.29,22.3,416250.89094796864,8.5269,8.5269,8.5231,8.5269,416250.8909
2014-08-14 14:30:00,22.3,22.3,22.27,22.28,459729.1518175339,8.5269,8.5269,8.5154,8.5192,459729.1518
2014-08-14 14:40:00,22.28,22.29,22.28,22.29,284865.76383939176,8.5192,8.5231,8.5192,8.5231,284865.7638
2014-08-14 14:50:00,22.29,22.3,22.27,22.27,493228.7954383464,8.5231,8.5269,8.5154,8.5154,493228.7954
2014-08-14 15:00:00,22.27,22.29,22.27,22.29,346638.15633167024,8.5154,8.5231,8.5154,8.5231,346638.1563
2014-08-14 15:10:00,22.29,22.29,22.27,22.27,308149.20408648136,8.5231,8.5231,8.5154,8.5154,308149.2041
2014-08-14 15:20:00,22.28,22.3,22.26,22.29,792112.140650986,8.5192,8.5269,8.5116,8.5231,792112.1407
2014-08-14 15:30:00,22.29,22.31,22.28,22.28,531004.9893086244,8.5231,8.5307,8.5192,8.5192,531004.9893
2014-08-14 15:40:00,22.29,22.3,22.28,22.28,711332.8581610834,8.5231,8.5269,8.5192,8.5192,711332.8582
2014-08-14 15:50:00,22.28,22.29,22.26,22.28,1292706.1059634115,8.5192,8.5231,8.5116,8.5192,1292706.106
2014-08-15 09:30:00,22.47,22.47,22.3,22.4,3877880.731765265,8.5919,8.5919,8.5269,8.5651,3877880.7318
2014-08-15 09:40:00,22.4,22.43,22.35,22.37,651223.5685435971,8.5651,8.5766,8.546,8.5536,651223.5685
2014-08-15 09:50:00,22.37,22.42,22.37,22.4,521501.5443098123,8.5536,8.5728,8.5536,8.5651,521501.5443
2014-08-15 10:00:00,22.4,22.43,22.39,22.39,676170.1116654788,8.5651,8.5766,8.5613,8.5613,676170.1117
2014-08-15 10:10:00,22.39,22.39,22.31,22.34,696840.104537895,8.5613,8.5613,8.5307,8.5422,696840.1045
2014-08-15 10:20:00,22.34,22.35,22.34,22.35,294369.20883820386,8.5422,8.546,8.5422,8.546,294369.2088
2014-08-15 10:30:00,22.35,22.41,22.34,22.35,440722.2618199097,8.546,8.5689,8.5422,8.546,440722.2618
2014-08-15 10:40:00,22.35,22.35,22.22,22.24,835827.9876455215,8.546,8.546,8.4963,8.5039,835827.9876
2014-08-15 10:50:00,22.24,22.26,22.14,22.22,979567.593252554,8.5039,8.5116,8.4657,8.4963,979567.5933
2014-08-15 11:00:00,22.22,22.24,22.19,22.22,525065.3361843668,8.4963,8.5039,8.4848,8.4963,525065.3362
2014-08-15 11:10:00,22.22,22.28,22.22,22.24,286766.4528391542,8.4963,8.5192,8.4963,8.5039,286766.4528
2014-08-15 11:20:00,22.24,22.24,22.2,22.23,421952.9579472559,8.5039,8.5039,8.4886,8.5001,421952.9579
2014-08-15 11:30:00,22.23,22.25,22.21,22.25,563554.2884295557,8.5001,8.5078,8.4925,8.5078,563554.2884
2014-08-15 11:40:00,22.25,22.25,22.2,22.2,261107.1513423616,8.5078,8.5078,8.4886,8.4886,261107.1513
2014-08-15 11:50:00,22.21,22.21,22.15,22.19,499881.2069375149,8.4925,8.4925,8.4695,8.4848,499881.2069
2014-08-15 12:00:00,22.18,22.21,22.15,22.21,520788.7859349014,8.481,8.4925,8.4695,8.4925,520788.7859
2014-08-15 12:10:00,22.21,22.23,22.19,22.21,285103.3499643621,8.4925,8.5001,8.4848,8.4925,285103.35
2014-08-15 12:20:00,22.2,22.24,22.18,22.24,283202.6609645997,8.4886,8.5039,8.481,8.5039,283202.661
2014-08-15 12:30:00,22.24,22.27,22.23,22.27,285103.3499643621,8.5039,8.5154,8.5001,8.5154,285103.35
2014-08-15 12:40:00,22.27,22.3,22.24,22.24,402470.8956996912,8.5154,8.5269,8.5039,8.5039,402470.8957
2014-08-15 12:50:00,22.24,22.24,22.22,22.23,304822.9983368971,8.5039,8.5039,8.4963,8.5001,304822.9983
2014-08-15 13:00:00,22.23,22.27,22.22,22.25,239724.40009503445,8.5001,8.5154,8.4963,8.5078,239724.4001
2014-08-15 13:10:00,22.25,22.28,22.25,22.28,360180.56545497745,8.5078,8.5192,8.5078,8.5192,360180.5655
2014-08-15 13:20:00,22.28,22.28,22.25,22.27,207175.10097410312,8.5192,8.5192,8.5078,8.5154,207175.101
2014-08-15 13:30:00,22.27,22.28,22.25,22.27,271323.3547160846,8.5154,8.5192,8.5078,8.5154,271323.3547
2014-08-15 13:40:00,22.27,22.28,22.25,22.27,341886.4338322642,8.5154,8.5192,8.5078,8.5154,341886.4338
2014-08-15 13:50:00,22.27,22.27,22.22,22.24,330957.47208363033,8.5154,8.5154,8.4963,8.5039,330957.4721
2014-08-15 14:00:00,22.24,22.26,22.24,22.24,253504.39534331195,8.5039,8.5116,8.5039,8.5039,253504.3953
2014-08-15 14:10:00,22.24,22.24,22.23,22.24,337609.8835827988,8.5039,8.5039,8.5001,8.5039,337609.8836
2014-08-15 14:20:00,22.24,22.27,22.24,22.25,531004.9893086244,8.5039,8.5154,8.5039,8.5078,531004.9893
2014-08-15 14:30:00,22.25,22.27,22.25,22.27,495367.0705630792,8.5078,8.5154,8.5078,8.5154,495367.0706
2014-08-15 14:40:00,22.27,22.28,22.26,22.27,467331.9078165835,8.5154,8.5192,8.5116,8.5154,467331.9078
2014-08-15 14:50:00,22.27,22.27,22.25,22.26,287241.6250890948,8.5154,8.5154,8.5078,8.5116,287241.6251
2014-08-15 15:00:00,22.27,22.27,22.24,22.24,761463.5305298171,8.5154,8.5154,8.5039,8.5039,761463.5305
2014-08-15 15:10:00,22.24,22.25,22.22,22.22,431693.9890710383,8.5039,8.5078,8.4963,8.4963,431693.9891
2014-08-15 15:20:00,22.22,22.23,22.19,22.19,1040389.6412449512,8.4963,8.5001,8.4848,8.4848,1040389.6412
2014-08-15 15:30:00,22.19,22.2,22.17,22.18,1437633.6421952958,8.4848,8.4886,8.4772,8.481,1437633.6422
2014-08-15 15:40:00,22.18,22.19,22.16,22.16,1998099.3110002377,8.481,8.4848,8.4733,8.4733,1998099.311
2014-08-15 15:50:00,22.16,22.18,22.13,22.15,3933951.057258256,8.4733,8.481,8.4619,8.4695,3933951.0573
2014-08-18 09:30:00,22.33,22.38,22.23,22.35,863625.5642670469,8.5384,8.5575,8.5001,8.546,863625.5643
2014-08-18 09:40:00,22.35,22.35,22.3,22.32,892848.6576383939,8.546,8.546,8.5269,8.5345,892848.6576
2014-08-18 09:50:00,22.32,22.35,22.3,22.35,876692.8011404134,8.5345,8.546,8.5269,8.546,876692.8011
2014-08-18 10:00:00,22.35,22.35,22.3,22.3,862437.6336421953,8.546,8.546,8.5269,8.5269,862437.6336
2014-08-18 10:10:00,22.3,22.34,22.3,22.32,424803.9914468995,8.5269,8.5422,8.5269,8.5345,424803.9914
2014-08-18 10:20:00,22.32,22.33,22.31,22.32,322879.54383464006,8.5345,8.5384,8.5307,8.5345,322879.5438
2014-08-18 10:30:00,22.32,22.33,22.31,22.33,482775.00593965314,8.5345,8.5384,8.5307,8.5384,482775.0059
2014-08-18 10:40:00,22.33,22.33,22.32,22.32,543597.0539320504,8.5384,8.5384,8.5345,8.5345,543597.0539
2014-08-18 10:50:00,22.32,22.35,22.32,22.34,569493.9415538133,8.5345,8.546,8.5345,8.5422,569493.9416
2014-08-18 11:00:00,22.34,22.35,22.33,22.34,365407.4602043241,8.5422,8.546,8.5384,8.5422,365407.4602
2014-08-18 11:10:00,22.34,22.35,22.34,22.35,309574.72083630314,8.5422,8.546,8.5422,8.546,309574.7208
2014-08-18 11:20:00,22.35,22.36,22.34,22.35,382276.0750772155,8.546,8.5498,8.5422,8.546,382276.0751
2014-08-18 11:30:00,22.35,22.36,22.34,22.35,332858.16108339274,8.546,8.5498,8.5422,8.546,332858.1611
2014-08-18 11:40:00,22.35,22.35,22.33,22.35,184129.24685198383,8.546,8.546,8.5384,8.546,184129.2469
2014-08-18 11:50:00,22.35,22.36,22.3,22.36,391779.5200760276,8.546,8.5498,8.5269,8.5498,391779.5201
2014-08-18 12:00:00,22.35,22.38,22.35,22.37,276075.07721549063,8.546,8.5575,8.546,8.5536,276075.0772
2014-08-18 12:10:00,22.37,22.38,22.35,22.36,321929.19933475886,8.5536,8.5575,8.546,8.5498,321929.1993
2014-08-18 12:20:00,22.36,22.37,22.34,22.35,197196.48372535044,8.5498,8.5536,8.5422,8.546,197196.4837
2014-08-18 12:30:00,22.35,22.35,22.33,22.33,124257.5433594678,8.546,8.546,8.5384,8.5384,124257.5434
2014-08-18 12:40:00,22.34,22.34,22.32,22.32,115229.27061059634,8.5422,8.5422,8.5345,8.5345,115229.2706
2014-08-18 12:50:00,22.32,22.32,22.31,22.31,186267.52197671653,8.5345,8.5345,8.5307,8.5307,186267.522
2014-08-18 13:00:00,22.31,22.32,22.3,22.31,355666.4290805417,8.5307,8.5345,8.5269,8.5307,355666.4291
2014-08-18 13:10:00,22.31,22.31,22.3,22.31,149441.6726063198,8.5307,8.5307,8.5269,8.5307,149441.6726
2014-08-18 13:20:00,22.31,22.33,22.3,22.33,240912.330719886,8.5307,8.5384,8.5269,8.5384,240912.3307
2014-08-18 13:30:00,22.33,22.33,22.31,22.32,203136.136849608,8.5384,8.5384,8.5307,8.5345,203136.1368
2014-08-18 13:40:00,22.32,22.36,22.31,22.36,301259.2064623426,8.5345,8.5498,8.5307,8.5498,301259.2065
2014-08-18 13:50:00,22.36,22.38,22.35,22.36,328106.4385839867,8.5498,8.5575,8.546,8.5498,328106.4386
2014-08-18 14:00:00,22.36,22.38,22.35,22.35,515561.8911855548,8.5498,8.5575,8.546,8.546,515561.8912
2014-08-18 14:10:00,22.35,22.36,22.35,22.35,201473.0339748159,8.546,8.5498,8.546,8.546,201473.034
2014-08-18 14:20:00,22.35,22.36,22.34,22.36,246614.3977191732,8.546,8.5498,8.5422,8.5498,246614.3977
2014-08-18 14:30:00,22.36,22.37,22.36,22.37,153005.46448087433,8.5498,8.5536,8.5498,8.5536,153005.4645
2014-08-18 14:40:00,22.36,22.37,22.34,22.35,341886.4338322642,8.5498,8.5536,8.5422,8.546,341886.4338
2014-08-18 14:50:00,22.35,22.35,22.33,22.33,156569.25635542884,8.546,8.546,8.5384,8.5384,156569.2564
2014-08-18 15:00:00,22.34,22.35,22.33,22.35,589688.7621762889,8.5422,8.546,8.5384,8.546,589688.7622
2014-08-18 15:10:00,22.35,22.35,22.34,22.34,296982.6562128772,8.546,8.546,8.5422,8.5422,296982.6562
2014-08-18 15:20:00,22.34,22.34,22.32,22.32,229508.19672131148,8.5422,8.5422,8.5345,8.5345,229508.1967
2014-08-18 15:30:00,22.32,22.34,22.32,22.34,962461.3922546924,8.5345,8.5422,8.5345,8.5422,962461.3923
2014-08-18 15:40:00,22.33,22.35,22.32,22.34,780470.4205274412,8.5384,8.546,8.5345,8.5422,780470.4205
2014-08-18 15:50:00,22.34,22.35,22.33,22.35,2477548.1111903065,8.5422,8.546,8.5384,8.546,2477548.1112
2014-08-19 09:30:00,22.43,22.49,22.37,22.48,2034687.574245664,8.5766,8.5995,8.5536,8.5957,2034687.5742
2014-08-19 09:40:00,22.48,22.54,22.47,22.53,1135424.091233072,8.5957,8.6186,8.5919,8.6148,1135424.0912
2014-08-19 09:50:00,22.53,22.54,22.49,22.51,264433.3570919458,8.6148,8.6186,8.5995,8.6072,264433.3571
2014-08-19 10:00:00,22.51,22.55,22.5,22.55,547873.6041815159,8.6072,8.6225,8.6034,8.6225,547873.6042
2014-08-19 10:10:00,22.55,22.55,22.53,22.54,466381.5633167023,8.6225,8.6225,8.6148,8.6186,466381.5633
2014-08-19 10:20:00,22.54,22.54,22.49,22.49,358755.0487051556,8.6186,8.6186,8.5995,8.5995,358755.0487
2014-08-19 10:30:00,22.49,22.51,22.46,22.48,491565.6925635543,8.5995,8.6072,8.5881,8.5957,491565.6926
2014-08-19 10:40:00,22.48,22.5,22.46,22.5,464005.7020669993,8.5957,8.6034,8.5881,8.6034,464005.7021
2014-08-19 10:50:00,22.5,22.51,22.49,22.51,413162.27132335474,8.6034,8.6072,8.5995,8.6072,413162.2713
2014-08-19 11:00:00,22.51,22.52,22.51,22.51,247564.7422190544,8.6072,8.611,8.6072,8.6072,247564.7422
2014-08-19 11:10:00,22.51,22.53,22.51,22.52,367545.7353290568,8.6072,8.6148,8.6072,8.611,367545.7353
2014-08-19 11:20:00,22.52,22.53,22.51,22.53,182941.3162271324,8.611,8.6148,8.6072,8.6148,182941.3162
2014-08-19 11:30:00,22.53,22.53,22.49,22.5,317415.0629603231,8.6148,8.6148,8.5995,8.6034,317415.063
2014-08-19 11:40:00,22.5,22.51,22.49,22.51,229745.78284628177,8.6034,8.6072,8.5995,8.6072,229745.7828
2014-08-19 11:50:00,22.51,22.53,22.51,22.53,361130.90995485865,8.6072,8.6148,8.6072,8.6148,361130.91
2014-08-19 12:00:00,22.53,22.58,22.53,22.56,648610.1211689238,8.6148,8.6339,8.6148,8.6263,648610.1212
2014-08-19 12:10:00,22.56,22.58,22.55,22.57,245664.053219292,8.6263,8.6339,8.6225,8.6301,245664.0532
2014-08-19 12:20:00,22.57,22.59,22.57,22.58,256117.84271798527,8.6301,8.6378,8.6301,8.6339,256117.8427
2014-08-19 12:30:00,22.58,22.6,22.57,22.6,267284.39059158944,8.6339,8.6416,8.6301,8.6416,267284.3906
2014-08-19 12:40:00,22.6,22.61,22.59,22.59,243525.7780945593,8.6416,8.6454,8.6378,8.6378,243525.7781
2014-08-19 12:50:00,22.59,22.6,22.58,22.58,205274.4119743407,8.6378,8.6416,8.6339,8.6339,205274.412
2014-08-19 13:00:00,22.58,22.59,22.58,22.59,208838.20384889524,8.6339,8.6378,8.6339,8.6378,208838.2038
2014-08-19 13:10:00,22.59,22.59,22.56,22.58,226657.16322166787,8.6378,8.6378,8.6263,8.6339,226657.1632
2014-08-19 13:20:00,22.58,22.6,22.57,22.57,215728.201473034,8.6339,8.6416,8.6301,8.6301,215728.2015
2014-08-19 13:30:00,22.58,22.59,22.57,22.58,200760.27559990497,8.6339,8.6378,8.6301,8.6339,200760.2756
2014-08-19 13:40:00,22.59,22.6,22.57,22.59,420289.8550724638,8.6378,8.6416,8.6301,8.6378,420289.8551
2014-08-19 13:50:00,22.6,22.6,22.59,22.6,212877.1679733904,8.6416,8.6416,8.6378,8.6416,212877.168
2014-08-19 14:00:00,22.59,22.6,22.59,22.6,280589.2135899264,8.6378,8.6416,8.6378,8.6416,280589.2136
2014-08-19 14:10:00,22.6,22.6,22.59,22.6,148728.91423140888,8.6416,8.6416,8.6378,8.6416,148728.9142
2014-08-19 14:20:00,22.6,22.61,22.59,22.61,514136.37443573296,8.6416,8.6454,8.6378,8.6454,514136.3744
2014-08-19 14:30:00,22.61,22.61,22.59,22.59,210738.89284865765,8.6454,8.6454,8.6378,8.6378,210738.8928
2014-08-19 14:40:00,22.59,22.59,22.59,22.59,95747.2083630316,8.6378,8.6378,8.6378,8.6378,95747.2084
2014-08-19 14:50:00,22.59,22.61,22.59,22.59,320978.85483487765,8.6378,8.6454,8.6378,8.6378,320978.8548
2014-08-19 15:00:00,22.59,22.6,22.59,22.6,344499.88120693754,8.6378,8.6416,8.6378,8.6416,344499.8812
2014-08-19 15:10:00,22.6,22.62,22.59,22.62,285816.108339273,8.6416,8.6492,8.6378,8.6492,285816.1083
2014-08-19 15:20:00,22.62,22.62,22.61,22.61,354478.4984556902,8.6492,8.6492,8.6454,8.6454,354478.4985
2014-08-19 15:30:00,22.61,22.62,22.59,22.6,452839.1541933951,8.6454,8.6492,8.6378,8.6416,452839.1542
2014-08-19 15:40:00,22.6,22.62,22.6,22.62,740555.9515324305,8.6416,8.6492,8.6416,8.6492,740555.9515
2014-08-19 15:50:00,22.62,22.63,22.61,22.62,2211689.237348539,8.6492,8.6531,8.6454,8.6492,2211689.2373
2014-08-20 09:30:00,22.52,22.59,22.52,22.54,1127583.749109052,8.611,8.6378,8.611,8.6186,1127583.7491
2014-08-20 09:40:00,22.54,22.54,22.48,22.49,431931.57519600855,8.6186,8.6186,8.5957,8.5995,431931.5752
2014-08-20 09:50:00,22.49,22.53,22.47,22.48,418151.5799477311,8.5995,8.6148,8.5919,8.5957,418151.5799
2014-08-20 10:00:00,22.48,22.51,22.46,22.48,277975.76621525304,8.5957,8.6072,8.5881,8.5957,277975.7662
2014-08-20 10:10:00,22.48,22.5,22.46,22.48,272511.2853409361,8.5957,8.6034,8.5881,8.5957,272511.2853
2014-08-20 10:20:00,22.48,22.48,22.46,22.46,275599.90496555,8.5957,8.5957,8.5881,8.5881,275599.905
2014-08-20 10:30:00,22.46,22.46,22.43,22.44,291043.0030886196,8.5881,8.5881,8.5766,8.5804,291043.0031
2014-08-20 10:40:00,22.44,22.48,22.44,22.48,236398.19434545023,8.5804,8.5957,8.5804,8.5957,236398.1943
2014-08-20 10:50:00,22.48,22.48,22.45,22.45,237823.71109527204,8.5957,8.5957,8.5842,8.5842,237823.7111
2014-08-20 11:00:00,22.45,22.48,22.45,22.48,277263.0078403421,8.5842,8.5957,8.5842,8.5957,277263.0078
2014-08-20 11:10:00,22.48,22.48,22.46,22.46,179377.5243525778,8.5957,8.5957,8.5881,8.5881,179377.5244
2014-08-20 11:20:00,22.47,22.48,22.45,22.47,870990.7341411262,8.5919,8.5957,8.5842,8.5919,870990.7341
2014-08-20 11:30:00,22.47,22.48,22.46,22.47,252554.0508434308,8.5919,8.5957,8.5881,8.5919,252554.0508
2014-08-20 11:40:00,22.47,22.48,22.47,22.47,182941.3162271324,8.5919,8.5957,8.5919,8.5919,182941.3162
2014-08-20 11:50:00,22.47,22.48,22.46,22.46,245664.053219292,8.5919,8.5957,8.5881,8.5881,245664.0532
2014-08-20 12:00:00,22.46,22.48,22.46,22.48,144927.53623188406,8.5881,8.5957,8.5881,8.5957,144927.5362
2014-08-20 12:10:00,22.48,22.5,22.48,22.48,234735.0914706581,8.5957,8.6034,8.5957,8.5957,234735.0915
2014-08-20 12:20:00,22.48,22.5,22.48,22.49,171537.18222855785,8.5957,8.6034,8.5957,8.5995,171537.1822
2014-08-20 12:30:00,22.49,22.5,22.49,22.5,82442.38536469471,8.5995,8.6034,8.5995,8.6034,82442.3854
2014-08-20 12:40:00,22.5,22.5,22.49,22.5,177476.8353528154,8.6034,8.6034,8.5995,8.6034,177476.8354
2014-08-20 12:50:00,22.49,22.5,22.48,22.48,167498.21810406272,8.5995,8.6034,8.5957,8.5957,167498.2181
2014-08-20 13:00:00,22.48,22.49,22.48,22.48,90282.72748871466,8.5957,8.5995,8.5957,8.5957,90282.7275
2014-08-20 13:10:00,22.48,22.5,22.48,22.5,152292.7061059634,8.5957,8.6034,8.5957,8.6034,152292.7061
2014-08-20 13:20:00,22.5,22.5,22.48,22.48,243288.19196958892,8.6034,8.6034,8.5957,8.5957,243288.192
2014-08-20 13:30:00,22.48,22.49,22.48,22.49,86718.93561416013,8.5957,8.5995,8.5957,8.5995,86718.9356
2014-08-20 13:40:00,22.49,22.5,22.48,22.48,217391.30434782608,8.5995,8.6034,8.5957,8.5957,217391.3043
2014-08-20 13:50:00,22.48,22.48,22.47,22.47,111190.3064861012,8.5957,8.5957,8.5919,8.5919,111190.3065
2014-08-20 14:00:00,22.47,22.47,22.43,22.45,565454.9774293181,8.5919,8.5919,8.5766,8.5842,565454.9774
2014-08-20 14:10:00,22.45,22.48,22.43,22.47,493466.3815633168,8.5842,8.5957,8.5766,8.5919,493466.3816
2014-08-20 14:20:00,22.47,22.51,22.47,22.49,458541.2211926824,8.5919,8.6072,8.5919,8.5995,458541.2212
2014-08-20 14:30:00,22.5,22.51,22.48,22.49,331670.23045854125,8.6034,8.6072,8.5957,8.5995,331670.2305
2014-08-20 14:40:00,22.49,22.5,22.48,22.49,410311.2378237111,8.5995,8.6034,8.5957,8.5995,410311.2378
2014-08-20 14:50:00,22.5,22.51,22.48,22.48,232121.6440959848,8.6034,8.6072,8.5957,8.5957,232121.6441
2014-08-20 15:00:00,22.48,22.51,22.48,22.51,222380.6129722024,8.5957,8.6072,8.5957,8.6072,222380.613
2014-08-20 15:10:00,22.51,22.53,22.5,22.52,367545.7353290568,8.6072,8.6148,8.6034,8.611,367545.7353
2014-08-20 15:20:00,22.52,22.54,22.52,22.52,275599.90496555,8.611,8.6186,8.611,8.611,275599.905
2014-08-20 15:30:00,22.52,22.53,22.51,22.51,440722.2618199097,8.611,8.6148,8.6072,8.6072,440722.2618
2014-08-20 15:40:00,22.51,22.52,22.5,22.5,346638.15633167024,8.6072,8.611,8.6034,8.6034,346638.1563
2014-08-20 15:50:00,22.5,22.5,22.47,22.47,1031836.5407460204,8.6034,8.6034,8.5919,8.5919,1031836.5407
2014-08-21 09:30:00,22.53,22.57,22.52,22.57,999762.4138750298,8.6148,8.6301,8.611,8.6301,999762.4139
2014-08-21 09:40:00,22.57,22.59,22.54,22.59,575433.5946780709,8.6301,8.6378,8.6186,8.6378,575433.5947
2014-08-21 09:50:00,22.59,22.62,22.59,22.61,506058.4461867427,8.6378,8.6492,8.6378,8.6454,506058.4462
2014-08-21 10:00:00,22.61,22.66,22.59,22.66,877643.1456402946,8.6454,8.6645,8.6378,8.6645,877643.1456
2014-08-21 10:10:00,22.66,23.04,22.63,23.01,13204561.65359943,8.6645,8.8098,8.6531,8.7984,13204561.6536
2014-08-21 10:20:00,23.01,23.22,22.98,23.2,8151104.775481112,8.7984,8.8787,8.7869,8.871,8151104.7755
2014-08-21 10:30:00,23.2,23.53,23.2,23.45,10692088.382038487,8.871,8.9972,8.871,8.9666,10692088.382
2014-08-21 10:40:00,23.46,23.65,23.41,23.64,9290805.41696365,8.9704,9.0431,8.9513,9.0393,9290805.417
2014-08-21 10:50:00,23.64,23.68,23.57,23.57,5111190.306486101,9.0393,9.0546,9.0125,9.0125,5111190.3065
2014-08-21 11:00:00,23.57,23.7,23.51,23.65,6667141.838916607,9.0125,9.0622,8.9895,9.0431,6667141.8389
2014-08-21 11:10:00,23.65,24.01,23.65,23.99,6696602.518412925,9.0431,9.1807,9.0431,9.1731,6696602.5184
2014-08-21 11:20:00,23.99,23.99,23.67,23.68,4187693.0387265375,9.1731,9.1731,9.0507,9.0546,4187693.0387
2014-08-21 11:30:00,23.68,23.76,23.62,23.63,2345212.6395818484,9.0546,9.0851,9.0316,9.0354,2345212.6396
2014-08-21 11:40:00,23.63,23.67,23.6,23.6,2392492.2784509384,9.0354,9.0507,9.024,9.024,2392492.2785
2014-08-21 11:50:00,23.6,23.7,23.55,23.64,2614160.13304823,9.024,9.0622,9.0048,9.0393,2614160.133
2014-08-21 12:00:00,23.64,23.65,23.55,23.58,1614872.891423141,9.0393,9.0431,9.0048,9.0163,1614872.8914
2014-08-21 12:10:00,23.57,23.6,23.55,23.56,1304585.412211927,9.0125,9.024,9.0048,9.0087,1304585.4122
2014-08-21 12:20:00,23.56,23.58,23.52,23.56,1038726.5383701592,9.0087,9.0163,8.9934,9.0087,1038726.5384
2014-08-21 12:30:00,23.56,23.59,23.55,23.57,686386.3150392018,9.0087,9.0201,9.0048,9.0125,686386.315
2014-08-21 12:40:00,23.57,23.59,23.2,23.32,7909242.100261345,9.0125,9.0201,8.871,8.9169,7909242.1003
2014-08-21 12:50:00,23.32,23.36,23.26,23.35,2560465.6688049417,8.9169,8.9322,8.894,8.9284,2560465.6688
2014-08-21 13:00:00,23.36,23.49,23.35,23.45,1918745.5452601567,8.9322,8.9819,8.9284,8.9666,1918745.5453
2014-08-21 13:10:00,23.45,23.51,23.42,23.45,1610596.3411736756,8.9666,8.9895,8.9551,8.9666,1610596.3412
2014-08-21 13:20:00,23.45,23.48,23.41,23.43,1185317.1774768354,8.9666,8.9781,8.9513,8.959,1185317.1775
2014-08-21 13:30:00,23.44,23.57,23.44,23.55,1428605.3694464243,8.9628,9.0125,8.9628,9.0048,1428605.3694
2014-08-21 13:40:00,23.55,23.65,23.53,23.63,1659776.669042528,9.0048,9.0431,8.9972,9.0354,1659776.669
2014-08-21 13:50:00,23.63,23.63,23.42,23.46,1591351.865051081,9.0354,9.0354,8.9551,8.9704,1591351.8651
2014-08-21 14:00:00,23.45,23.52,23.43,23.47,828937.9900213828,8.9666,8.9934,8.959,8.9743,828937.99
2014-08-21 14:10:00,23.46,23.51,23.45,23.51,544309.8123069613,8.9704,8.9895,8.9666,8.9895,544309.8123
2014-08-21 14:20:00,23.51,23.55,23.49,23.5,749109.0520313614,8.9895,9.0048,8.9819,8.9857,749109.052
2014-08-21 14:30:00,23.5,23.53,23.49,23.52,587788.0731765265,8.9857,8.9972,8.9819,8.9934,587788.0732
2014-08-21 14:40:00,23.52,23.55,23.51,23.55,1091945.8303635067,8.9934,9.0048,8.9895,9.0048,1091945.8304
2014-08-21 14:50:00,23.55,23.59,23.54,23.55,881919.69588976,9.0048,9.0201,9.001,9.0048,881919.6959
2014-08-21 15:00:00,23.55,23.55,23.5,23.52,747445.9491565693,9.0048,9.0048,8.9857,8.9934,747445.9492
2014-08-21 15:10:00,23.52,23.54,23.45,23.46,1101449.2753623188,8.9934,9.001,8.9666,8.9704,1101449.2754
2014-08-21 15:20:00,23.47,23.54,23.45,23.54,939653.1242575434,8.9743,9.001,8.9666,9.001,939653.1243
2014-08-21 15:30:00,23.54,23.54,23.48,23.49,1050843.4307436445,9.001,9.001,8.9781,8.9819,1050843.4307
2014-08-21 15:40:00,23.49,23.53,23.47,23.51,1530292.2309337135,8.9819,8.9972,8.9743,8.9895,1530292.2309
2014-08-21 15:50:00,23.51,23.55,23.51,23.52,2640532.1929199337,8.9895,9.0048,8.9895,8.9934,2640532.1929
2014-08-22 09:30:00,23.44,23.5,23.31,23.33,1529341.8864338323,8.9628,8.9857,8.9131,8.9207,1529341.8864
2014-08-22 09:40:00,23.33,23.47,23.24,23.39,1815157.9947731053,8.9207,8.9743,8.8863,8.9437,1815157.9948
2014-08-22 09:50:00,23.39,23.56,23.39,23.52,1562366.3578047042,8.9437,9.0087,8.9437,8.9934,1562366.3578
2014-08-22 10:00:00,23.52,23.52,23.43,23.46,1134711.332858161,8.9934,8.9934,8.959,8.9704,1134711.3329
2014-08-22 10:10:00,23.45,23.46,23.37,23.42,739130.4347826088,8.9666,8.9704,8.936,8.9551,739130.4348
2014-08-22 10:20:00,23.42,23.48,23.39,23.47,683060.1092896175,8.9551,8.9781,8.9437,8.9743,683060.1093
2014-08-22 10:30:00,23.47,23.53,23.45,23.47,612734.6162984081,8.9743,8.9972,8.9666,8.9743,612734.6163
2014-08-22 10:40:00,23.47,23.48,23.37,23.38,541933.9510572583,8.9743,8.9781,8.936,8.9398,541933.9511
2014-08-22 10:50:00,23.38,23.41,23.33,23.41,637681.1594202899,8.9398,8.9513,8.9207,8.9513,637681.1594
2014-08-22 11:00:00,23.4,23.41,23.33,23.37,737704.9180327869,8.9475,8.9513,8.9207,8.936,737704.918
2014-08-22 11:10:00,23.37,23.38,23.32,23.33,378712.28320266097,8.936,8.9398,8.9169,8.9207,378712.2832
2014-08-22 11:20:00,23.33,23.41,23.33,23.4,611546.6856735566,8.9207,8.9513,8.9207,8.9475,611546.6857
2014-08-22 11:30:00,23.4,23.43,23.39,23.41,418864.338322642,8.9475,8.959,8.9437,8.9513,418864.3383
2014-08-22 11:40:00,23.41,23.44,23.4,23.42,435020.1948206225,8.9513,8.9628,8.9475,8.9551,435020.1948
2014-08-22 11:50:00,23.42,23.46,23.41,23.45,369921.5965787598,8.9551,8.9704,8.9513,8.9666,369921.5966
2014-08-22 12:00:00,23.45,23.46,23.4,23.41,302922.3093371347,8.9666,8.9704,8.9475,8.9513,302922.3093
2014-08-22 12:10:00,23.41,23.43,23.39,23.41,231171.2995961036,8.9513,8.959,8.9437,8.9513,231171.2996
2014-08-22 12:20:00,23.41,23.45,23.41,23.45,359705.3932050368,8.9513,8.9666,8.9513,8.9666,359705.3932
2014-08-22 12:30:00,23.45,23.48,23.45,23.46,310762.6514611547,8.9666,8.9781,8.9666,8.9704,310762.6515
2014-08-22 12:40:00,23.47,23.47,23.41,23.42,227132.33547160847,8.9743,8.9743,8.9513,8.9551,227132.3355
2014-08-22 12:50:00,23.42,23.42,23.4,23.4,191732.0028510335,8.9551,8.9551,8.9475,8.9475,191732.0029
2014-08-22 13:00:00,23.4,23.43,23.4,23.41,300308.8619624614,8.9475,8.959,8.9475,8.9513,300308.862
2014-08-22 13:10:00,23.41,23.42,23.39,23.39,311950.5820860062,8.9513,8.9551,8.9437,8.9437,311950.5821
2014-08-22 13:20:00,23.39,23.39,23.37,23.37,196721.31147540984,8.9437,8.9437,8.936,8.936,196721.3115
2014-08-22 13:30:00,23.37,23.37,23.35,23.36,462817.7714421478,8.936,8.936,8.9284,8.9322,462817.7714
2014-08-22 13:40:00,23.36,23.41,23.36,23.41,315039.2017106201,8.9322,8.9513,8.9322,8.9513,315039.2017
2014-08-22 13:50:00,23.41,23.42,23.39,23.39,296982.6562128772,8.9513,8.9551,8.9437,8.9437,296982.6562
2014-08-22 14:00:00,23.39,23.39,23.33,23.34,354240.9123307199,8.9437,8.9437,8.9207,8.9245,354240.9123
2014-08-22 14:10:00,23.34,23.35,23.31,23.32,538132.5730577335,8.9245,8.9284,8.9131,8.9169,538132.5731
2014-08-22 14:20:00,23.32,23.33,23.31,23.32,400570.20669992873,8.9169,8.9207,8.9131,8.9169,400570.2067
2014-08-22 14:30:00,23.32,23.34,23.31,23.32,350914.7065811357,8.9169,8.9245,8.9131,8.9169,350914.7066
2014-08-22 14:40:00,23.32,23.39,23.32,23.39,597291.5181753386,8.9169,8.9437,8.9169,8.9437,597291.5182
2014-08-22 14:50:00,23.39,23.41,23.38,23.39,587788.0731765265,8.9437,8.9513,8.9398,8.9437,587788.0732
2014-08-22 15:00:00,23.39,23.42,23.39,23.42,676407.697790449,8.9437,8.9551,8.9437,8.9551,676407.6978
2014-08-22 15:10:00,23.42,23.43,23.41,23.41,854597.2915181754,8.9551,8.959,8.9513,8.9513,854597.2915
2014-08-22 15:20:00,23.41,23.41,23.39,23.4,488714.65906391066,8.9513,8.9513,8.9437,8.9475,488714.6591
2014-08-22 15:30:00,23.4,23.4,23.38,23.39,851033.4996436208,8.9475,8.9475,8.9398,8.9437,851033.4996
2014-08-22 15:40:00,23.39,23.42,23.38,23.41,1022095.509622238,8.9437,8.9551,8.9398,8.9513,1022095.5096
2014-08-22 15:50:00,23.4,23.41,23.36,23.36,2194107.864100737,8.9475,8.9513,8.9322,8.9322,2194107.8641
2014-08-25 09:30:00,23.41,23.52,23.4,23.46,1107626.5146115466,8.9513,8.9934,8.9475,8.9704,1107626.5146
2014-08-25 09:40:00,23.46,23.52,23.42,23.52,580422.9033024472,8.9704,8.9934,8.9551,8.9934,580422.9033
2014-08-25 09:50:00,23.52,23.6,23.51,23.59,707293.8940365883,8.9934,9.024,8.9895,9.0201,707293.894
2014-08-25 10:00:00,23.59,23.62,23.57,23.61,523164.6471846044,9.0201,9.0316,9.0125,9.0278,523164.6472
2014-08-25 10:10:00,23.61,23.62,23.59,23.62,787122.8320266097,9.0278,9.0316,9.0201,9.0316,787122.832
2014-08-25 10:20:00,23.62,23.62,23.53,23.56,539320.503682585,9.0316,9.0316,8.9972,9.0087,539320.5037
2014-08-25 10:30:00,23.56,23.59,23.56,23.58,440247.0895699691,9.0087,9.0201,9.0087,9.0163,440247.0896
2014-08-25 10:40:00,23.58,23.58,23.53,23.54,342124.0199572345,9.0163,9.0163,8.9972,9.001,342124.02
2014-08-25 10:50:00,23.54,23.56,23.54,23.55,368258.4937039677,9.001,9.0087,9.001,9.0048,368258.4937
2014-08-25 11:00:00,23.55,23.56,23.52,23.52,592539.7956759325,9.0048,9.0087,8.9934,8.9934,592539.7957
2014-08-25 11:10:00,23.52,23.52,23.49,23.51,448325.0178189594,8.9934,8.9934,8.9819,8.9895,448325.0178
2014-08-25 11:20:00,23.51,23.52,23.47,23.47,278926.11071513424,8.9895,8.9934,8.9743,8.9743,278926.1107
2014-08-25 11:30:00,23.47,23.48,23.46,23.47,272748.8714659064,8.9743,8.9781,8.9704,8.9743,272748.8715
2014-08-25 11:40:00,23.47,23.48,23.47,23.47,278926.11071513424,8.9743,8.9781,8.9743,8.9743,278926.1107
2014-08-25 11:50:00,23.47,23.47,23.44,23.45,225231.6464718461,8.9743,8.9743,8.9628,8.9666,225231.6465
2014-08-25 12:00:00,23.45,23.45,23.4,23.41,244476.1225944405,8.9666,8.9666,8.9475,8.9513,244476.1226
2014-08-25 12:10:00,23.4,23.41,23.36,23.37,172012.35447849846,8.9475,8.9513,8.9322,8.936,172012.3545
2014-08-25 12:20:00,23.38,23.38,23.32,23.34,274174.3882157282,8.9398,8.9398,8.9169,8.9245,274174.3882
2014-08-25 12:30:00,23.34,23.36,23.32,23.36,224518.8880969352,8.9245,8.9322,8.9169,8.9322,224518.8881
2014-08-25 12:40:00,23.36,23.37,23.34,23.36,143502.01948206226,8.9322,8.936,8.9245,8.9322,143502.0195
2014-08-25 12:50:00,23.35,23.35,23.33,23.34,261819.90971727253,8.9284,8.9284,8.9207,8.9245,261819.9097
2014-08-25 13:00:00,23.33,23.34,23.31,23.32,246376.8115942029,8.9207,8.9245,8.9131,8.9169,246376.8116
2014-08-25 13:10:00,23.33,23.33,23.32,23.33,96459.96673794252,8.9207,8.9207,8.9169,8.9207,96459.9667
2014-08-25 13:20:00,23.33,23.36,23.32,23.35,192919.93347588505,8.9207,8.9322,8.9169,8.9284,192919.9335
2014-08-25 13:30:00,23.35,23.35,23.34,23.34,118317.89023521026,8.9284,8.9284,8.9245,8.9245,118317.8902
2014-08-25 13:40:00,23.35,23.38,23.34,23.36,234735.0914706581,8.9284,8.9398,8.9245,8.9322,234735.0915
2014-08-25 13:50:00,23.36,23.37,23.35,23.37,244476.1225944405,8.9322,8.936,8.9284,8.936,244476.1226
2014-08-25 14:00:00,23.37,23.37,23.33,23.34,145877.88073176527,8.936,8.936,8.9207,8.9245,145877.8807
2014-08-25 14:10:00,23.34,23.34,23.32,23.32,197196.48372535044,8.9245,8.9245,8.9169,8.9169,197196.4837
2014-08-25 14:20:00,23.32,23.33,23.31,23.32,248752.67284390592,8.9169,8.9207,8.9131,8.9169,248752.6728
2014-08-25 14:30:00,23.32,23.33,23.31,23.32,143026.84723212165,8.9169,8.9207,8.9131,8.9169,143026.8472
2014-08-25 14:40:00,23.32,23.32,23.31,23.32,183416.4884770729,8.9169,8.9169,8.9131,8.9169,183416.4885
2014-08-25 14:50:00,23.31,23.32,23.31,23.31,156569.25635542884,8.9131,8.9169,8.9131,8.9131,156569.2564
2014-08-25 15:00:00,23.32,23.34,23.31,23.33,264908.52934188646,8.9169,8.9245,8.9131,8.9207,264908.5293
2014-08-25 15:10:00,23.33,23.33,23.32,23.32,210263.72059871705,8.9207,8.9207,8.9169,8.9169,210263.7206
2014-08-25 15:20:00,23.32,23.33,23.31,23.31,321929.19933475886,8.9169,8.9207,8.9131,8.9131,321929.1993
2014-08-25 15:30:00,23.31,23.33,23.31,23.33,240437.15846994537,8.9131,8.9207,8.9131,8.9207,240437.1585
2014-08-25 15:40:00,23.33,23.34,23.32,23.34,397719.1732002851,8.9207,8.9245,8.9169,8.9245,397719.1732
2014-08-25 15:50:00,23.34,23.36,23.33,23.36,1397481.587075315,8.9245,8.9322,8.9207,8.9322,1397481.5871
2014-08-26 09:30:00,23.36,23.42,23.32,23.37,900451.4136374436,8.9322,8.9551,8.9169,8.936,900451.4136
2014-08-26 09:40:00,23.37,23.4,23.36,23.39,535994.2979330007,8.936,8.9475,8.9322,8.9437,535994.2979
2014-08-26 09:50:00,23.39,23.41,23.39,23.4,600142.5516749822,8.9437,8.9513,8.9437,8.9475,600142.5517
2014-08-26 10:00:00,23.4,23.42,23.32,23.34,528629.1280589214,8.9475,8.9551,8.9169,8.9245,528629.1281
2014-08-26 10:10:00,23.34,23.4,23.33,23.4,221905.44072226185,8.9245,8.9475,8.9207,8.9475,221905.4407
2014-08-26 10:20:00,23.4,23.44,23.4,23.43,642908.0541696365,8.9475,8.9628,8.9475,8.959,642908.0542
2014-08-26 10:30:00,23.43,23.44,23.41,23.44,280351.6274649561,8.959,8.9628,8.9513,8.9628,280351.6275
2014-08-26 10:40:00,23.44,23.45,23.44,23.45,317890.2352102637,8.9628,8.9666,8.9628,8.9666,317890.2352
2014-08-26 10:50:00,23.45,23.46,23.44,23.45,543121.8816821098,8.9666,8.9704,8.9628,8.9666,543121.8817
2014-08-26 11:00:00,23.45,23.48,23.45,23.47,402470.8956996912,8.9666,8.9781,8.9666,8.9743,402470.8957
2014-08-26 11:10:00,23.47,23.48,23.47,23.48,206937.51484913283,8.9743,8.9781,8.9743,8.9781,206937.5148
2014-08-26 11:20:00,23.48,23.5,23.48,23.5,703254.9299120931,8.9781,8.9857,8.9781,8.9857,703254.9299
2014-08-26 11:30:00,23.5,23.5,23.47,23.48,234972.67759562843,8.9857,8.9857,8.9743,8.9781,234972.6776
2014-08-26 11:40:00,23.47,23.49,23.46,23.46,122119.2682347351,8.9743,8.9819,8.9704,8.9704,122119.2682
2014-08-26 11:50:00,23.46,23.47,23.46,23.46,127346.16298408172,8.9704,8.9743,8.9704,8.9704,127346.163
2014-08-26 12:00:00,23.46,23.47,23.45,23.46,156569.25635542884,8.9704,8.9743,8.9666,8.9704,156569.2564
2014-08-26 12:10:00,23.46,23.47,23.45,23.47,100498.93086243764,8.9704,8.9743,8.9666,8.9743,100498.9309
2014-08-26 12:20:00,23.47,23.47,23.46,23.46,365645.0463292944,8.9743,8.9743,8.9704,8.9704,365645.0463
2014-08-26 12:30:00,23.46,23.47,23.46,23.47,143026.84723212165,8.9704,8.9743,8.9704,8.9743,143026.8472
2014-08-26 12:40:00,23.47,23.49,23.47,23.49,213589.9263483013,8.9743,8.9819,8.9743,8.9819,213589.9263
2014-08-26 12:50:00,23.49,23.52,23.49,23.52,170586.83772867665,8.9819,8.9934,8.9819,8.9934,170586.8377
2014-08-26 13:00:00,23.52,23.53,23.52,23.52,321454.0270848182,8.9934,8.9972,8.9934,8.9934,321454.0271
2014-08-26 13:10:00,23.52,23.54,23.52,23.53,300784.034212402,8.9934,9.001,8.9934,8.9972,300784.0342
2014-08-26 13:20:00,23.53,23.57,23.53,23.57,225944.4048467569,8.9972,9.0125,8.9972,9.0125,225944.4048
2014-08-26 13:30:00,23.57,23.61,23.57,23.59,722736.9921596579,9.0125,9.0278,9.0125,9.0201,722736.9922
2014-08-26 13:40:00,23.59,23.59,23.56,23.57,236160.60822047992,9.0201,9.0201,9.0087,9.0125,236160.6082
2014-08-26 13:50:00,23.57,23.6,23.57,23.6,245426.4670943217,9.0125,9.024,9.0125,9.024,245426.4671
2014-08-26 14:00:00,23.6,23.65,23.59,23.65,405084.3430743645,9.024,9.0431,9.0201,9.0431,405084.3431
2014-08-26 14:10:00,23.65,23.71,23.65,23.71,893323.8298883345,9.0431,9.066,9.0431,9.066,893323.8299
2014-08-26 14:20:00,23.71,23.78,23.69,23.71,971252.0788785936,9.066,9.0928,9.0584,9.066,971252.0789
2014-08-26 14:30:00,23.71,23.73,23.68,23.69,583986.6951770016,9.066,9.0737,9.0546,9.0584,583986.6952
2014-08-26 14:40:00,23.68,23.69,23.67,23.69,321929.19933475886,9.0546,9.0584,9.0507,9.0584,321929.1993
2014-08-26 14:50:00,23.69,23.71,23.68,23.7,452601.5680684248,9.0584,9.066,9.0546,9.0622,452601.5681
2014-08-26 15:00:00,23.7,23.7,23.68,23.68,582798.7645521502,9.0622,9.0622,9.0546,9.0546,582798.7646
2014-08-26 15:10:00,23.68,23.68,23.67,23.68,442860.5369446424,9.0546,9.0546,9.0507,9.0546,442860.5369
2014-08-26 15:20:00,23.68,23.69,23.67,23.68,606794.9631741507,9.0546,9.0584,9.0507,9.0546,606794.9632
2014-08-26 15:30:00,23.68,23.7,23.67,23.67,1036113.090995486,9.0546,9.0622,9.0507,9.0507,1036113.091
2014-08-26 15:40:00,23.67,23.68,23.67,23.68,844381.0881444524,9.0507,9.0546,9.0507,9.0546,844381.0881
2014-08-26 15:50:00,23.68,23.69,23.67,23.68,2205511.998099312,9.0546,9.0584,9.0507,9.0546,2205511.9981
2014-08-27 09:30:00,23.69,23.81,23.61,23.8,1086718.9356141605,9.0584,9.1043,9.0278,9.1004,1086718.9356
2014-08-27 09:40:00,23.8,23.87,23.76,23.8,961748.6338797816,9.1004,9.1272,9.0851,9.1004,961748.6339
2014-08-27 09:50:00,23.8,23.81,23.72,23.75,1039439.29674507,9.1004,9.1043,9.0698,9.0813,1039439.2967
2014-08-27 10:00:00,23.75,23.83,23.74,23.77,551912.5683060109,9.0813,9.1119,9.0775,9.089,551912.5683
2014-08-27 10:10:00,23.77,23.8,23.73,23.74,534806.3673081492,9.089,9.1004,9.0737,9.0775,534806.3673
2014-08-27 10:20:00,23.74,23.77,23.73,23.74,347826.0869565217,9.0775,9.089,9.0737,9.0775,347826.087
2014-08-27 10:30:00,23.74,23.74,23.68,23.68,342124.0199572345,9.0775,9.0775,9.0546,9.0546,342124.02
2014-08-27 10:40:00,23.69,23.73,23.68,23.73,304110.23996198626,9.0584,9.0737,9.0546,9.0737,304110.24
2014-08-27 10:50:00,23.73,23.74,23.69,23.73,505345.6878118318,9.0737,9.0775,9.0584,9.0737,505345.6878
2014-08-27 11:00:00,23.73,23.77,23.73,23.73,611546.6856735566,9.0737,9.089,9.0737,9.0737,611546.6857
2014-08-27 11:10:00,23.72,23.75,23.7,23.74,521976.71655975294,9.0698,9.0813,9.0622,9.0775,521976.7166
2014-08-27 11:20:00,23.74,23.76,23.73,23.73,572107.3889284866,9.0775,9.0851,9.0737,9.0737,572107.3889
2014-08-27 11:30:00,23.73,23.73,23.66,23.67,483250.1781895937,9.0737,9.0737,9.0469,9.0507,483250.1782
2014-08-27 11:40:00,23.66,23.66,23.61,23.61,306723.6873366595,9.0469,9.0469,9.0278,9.0278,306723.6873
2014-08-27 11:50:00,23.61,23.64,23.59,23.63,249940.60346875744,9.0278,9.0393,9.0201,9.0354,249940.6035
2014-08-27 12:00:00,23.63,23.65,23.63,23.63,140175.81373247804,9.0354,9.0431,9.0354,9.0354,140175.8137
2014-08-27 12:10:00,23.63,23.64,23.61,23.62,233784.7469707769,9.0354,9.0393,9.0278,9.0316,233784.747
2014-08-27 12:20:00,23.62,23.63,23.52,23.55,625326.6809218342,9.0316,9.0354,8.9934,9.0048,625326.6809
2014-08-27 12:30:00,23.55,23.56,23.51,23.52,246614.3977191732,9.0048,9.0087,8.9895,8.9934,246614.3977
2014-08-27 12:40:00,23.52,23.53,23.5,23.5,213352.34022333092,8.9934,8.9972,8.9857,8.9857,213352.3402
2014-08-27 12:50:00,23.51,23.55,23.51,23.55,264670.9432169161,8.9895,9.0048,8.9895,9.0048,264670.9432
2014-08-27 13:00:00,23.55,23.55,23.5,23.52,355666.4290805417,9.0048,9.0048,8.9857,8.9934,355666.4291
2014-08-27 13:10:00,23.52,23.57,23.52,23.55,234497.50534568785,8.9934,9.0125,8.9934,9.0048,234497.5053
2014-08-27 13:20:00,23.55,23.55,23.52,23.53,170349.25160370636,9.0048,9.0048,8.9934,8.9972,170349.2516
2014-08-27 13:30:00,23.52,23.53,23.48,23.49,240437.15846994537,8.9934,8.9972,8.9781,8.9819,240437.1585
2014-08-27 13:40:00,23.49,23.5,23.48,23.49,173437.87122832026,8.9819,8.9857,8.9781,8.9819,173437.8712
2014-08-27 13:50:00,23.49,23.53,23.49,23.51,244238.5364694702,8.9819,8.9972,8.9819,8.9895,244238.5365
2014-08-27 14:00:00,23.51,23.52,23.5,23.51,207175.10097410312,8.9895,8.9934,8.9857,8.9895,207175.101
2014-08-27 14:10:00,23.52,23.55,23.52,23.55,285578.5222143027,8.9934,9.0048,8.9934,9.0048,285578.5222
2014-08-27 14:20:00,23.56,23.59,23.55,23.58,313376.098835828,9.0087,9.0201,9.0048,9.0163,313376.0988
2014-08-27 14:30:00,23.58,23.59,23.57,23.58,196958.8976003801,9.0163,9.0201,9.0125,9.0163,196958.8976
2014-08-27 14:40:00,23.57,23.58,23.56,23.56,277025.42171537183,9.0125,9.0163,9.0087,9.0087,277025.4217
2014-08-27 14:50:00,23.56,23.57,23.51,23.51,189118.5554763602,9.0087,9.0125,8.9895,8.9895,189118.5555
2014-08-27 15:00:00,23.52,23.53,23.49,23.53,354003.3262057496,8.9934,8.9972,8.9819,8.9972,354003.3262
2014-08-27 15:10:00,23.53,23.55,23.52,23.55,266096.45996673795,8.9972,9.0048,8.9934,9.0048,266096.46
2014-08-27 15:20:00,23.54,23.56,23.53,23.55,372297.4578284628,9.001,9.0087,8.9972,9.0048,372297.4578
2014-08-27 15:30:00,23.55,23.55,23.53,23.55,381325.7305773343,9.0048,9.0048,8.9972,9.0048,381325.7306
2014-08-27 15:40:00,23.55,23.55,23.52,23.52,275124.7327156094,9.0048,9.0048,8.9934,8.9934,275124.7327
2014-08-27 15:50:00,23.52,23.54,23.52,23.53,955333.8085055832,8.9934,9.001,8.9934,8.9972,955333.8085
2014-08-28 09:30:00,23.39,23.51,23.25,23.31,1434545.022570682,8.9437,8.9895,8.8901,8.9131,1434545.0226
2014-08-28 09:40:00,23.28,23.28,23.16,23.23,910667.6170111664,8.9016,8.9016,8.8557,8.8825,910667.617
2014-08-28 09:50:00,23.23,23.23,23.19,23.19,730339.7481587075,8.8825,8.8825,8.8672,8.8672,730339.7482
2014-08-28 10:00:00,23.2,23.2,23.17,23.19,532905.6783083868,8.871,8.871,8.8595,8.8672,532905.6783
2014-08-28 10:10:00,23.19,23.2,23.17,23.19,471846.04419101926,8.8672,8.871,8.8595,8.8672,471846.0442
2014-08-28 10:20:00,23.19,23.28,23.18,23.27,774768.353528154,8.8672,8.9016,8.8634,8.8978,774768.3535
2014-08-28 10:30:00,23.28,23.35,23.25,23.31,808505.5832739369,8.9016,8.9284,8.8901,8.9131,808505.5833
2014-08-28 10:40:00,23.31,23.33,23.24,23.26,1780708.0066524115,8.9131,8.9207,8.8863,8.894,1780708.0067
2014-08-28 10:50:00,23.26,23.28,23.25,23.25,502732.2404371585,8.894,8.9016,8.8901,8.8901,502732.2404
2014-08-28 11:00:00,23.26,23.29,23.25,23.25,724637.6811594203,8.894,8.9054,8.8901,8.8901,724637.6812
2014-08-28 11:10:00,23.25,23.29,23.25,23.26,340936.089332383,8.8901,8.9054,8.8901,8.894,340936.0893
2014-08-28 11:20:00,23.25,23.29,23.25,23.28,519838.4414350202,8.8901,8.9054,8.8901,8.9016,519838.4414
2014-08-28 11:30:00,23.28,23.33,23.28,23.31,461629.8408172963,8.9016,8.9207,8.9016,8.9131,461629.8408
2014-08-28 11:40:00,23.31,23.33,23.29,23.31,312425.7543359468,8.9131,8.9207,8.9054,8.9131,312425.7543
2014-08-28 11:50:00,23.32,23.33,23.3,23.31,241625.0890947969,8.9169,8.9207,8.9093,8.9131,241625.0891
2014-08-28 12:00:00,23.31,23.33,23.3,23.3,177952.007602756,8.9131,8.9207,8.9093,8.9093,177952.0076
2014-08-28 12:10:00,23.3,23.34,23.3,23.33,253979.5675932525,8.9093,8.9245,8.9093,8.9207,253979.5676
2014-08-28 12:20:00,23.33,23.34,23.31,23.32,286291.2805892136,8.9207,8.9245,8.9131,8.9169,286291.2806
2014-08-28 12:30:00,23.32,23.34,23.31,23.33,240437.15846994537,8.9169,8.9245,8.9131,8.9207,240437.1585
2014-08-28 12:40:00,23.33,23.34,23.32,23.32,236160.60822047992,8.9207,8.9245,8.9169,8.9169,236160.6082
2014-08-28 12:50:00,23.32,23.33,23.32,23.32,116179.61511047756,8.9169,8.9207,8.9169,8.9169,116179.6151
2014-08-28 13:00:00,23.32,23.33,23.31,23.32,206224.7564742219,8.9169,8.9207,8.9131,8.9169,206224.7565
2014-08-28 13:10:00,23.32,23.33,23.32,23.32,112140.6509859824,8.9169,8.9207,8.9169,8.9169,112140.651
2014-08-28 13:20:00,23.32,23.33,23.29,23.29,127821.33523402234,8.9169,8.9207,8.9054,8.9054,127821.3352
2014-08-28 13:30:00,23.29,23.3,23.25,23.25,339985.7448325018,8.9054,8.9093,8.8901,8.8901,339985.7448
2014-08-28 13:40:00,23.25,23.31,23.25,23.29,469945.35519125685,8.8901,8.9131,8.8901,8.9054,469945.3552
2014-08-28 13:50:00,23.29,23.3,23.28,23.29,143502.01948206226,8.9054,8.9093,8.9016,8.9054,143502.0195
2014-08-28 14:00:00,23.28,23.33,23.28,23.33,343549.53670705634,8.9016,8.9207,8.9016,8.9207,343549.5367
2014-08-28 14:10:00,23.33,23.33,23.29,23.3,159895.46210501308,8.9207,8.9207,8.9054,8.9093,159895.4621
2014-08-28 14:20:00,23.3,23.32,23.29,23.31,331670.23045854125,8.9093,8.9169,8.9054,8.9131,331670.2305
2014-08-28 14:30:00,23.31,23.31,23.29,23.29,216440.95984794488,8.9131,8.9131,8.9054,8.9054,216440.9598
2014-08-28 14:40:00,23.29,23.31,23.29,23.31,260394.3929674507,8.9054,8.9131,8.9054,8.9131,260394.393
2014-08-28 14:50:00,23.31,23.32,23.3,23.3,224281.30197196483,8.9131,8.9169,8.9093,8.9093,224281.302
2014-08-28 15:00:00,23.3,23.35,23.29,23.34,428367.783321454,8.9093,8.9284,8.9054,8.9245,428367.7833
2014-08-28 15:10:00,23.34,23.35,23.33,23.33,388690.9004514137,8.9245,8.9284,8.9207,8.9207,388690.9005
2014-08-28 15:20:00,23.33,23.38,23.33,23.36,638869.0900451414,8.9207,8.9398,8.9207,8.9322,638869.09
2014-08-28 15:30:00,23.36,23.37,23.35,23.37,466619.1494416726,8.9322,8.936,8.9284,8.936,466619.1494
2014-08-28 15:40:00,23.37,23.38,23.34,23.34,498455.69018769305,8.936,8.9398,8.9245,8.9245,498455.6902
2014-08-28 15:50:00,23.34,23.35,23.31,23.33,2127346.162984082,8.9245,8.9284,8.9131,8.9207,2127346.163
2014-08-29 09:30:00,23.46,23.47,23.18,23.27,1078641.00736517,8.9704,8.9743,8.8634,8.8978,1078641.0074
2014-08-29 09:40:00,23.28,23.33,23.22,23.28,448562.60394392966,8.9016,8.9207,8.8787,8.9016,448562.6039
2014-08-29 09:50:00,23.29,23.29,23.2,23.2,502969.8265621288,8.9054,8.9054,8.871,8.871,502969.8266
2014-08-29 10:00:00,23.21,23.22,23.12,23.15,868852.4590163935,8.8748,8.8787,8.8404,8.8519,868852.459
2014-08-29 10:10:00,23.15,23.15,23.12,23.13,396056.070325493,8.8519,8.8519,8.8404,8.8442,396056.0703
2014-08-29 10:20:00,23.12,23.17,23.12,23.15,306486.10121168924,8.8404,8.8595,8.8404,8.8519,306486.1012
2014-08-29 10:30:00,23.15,23.23,23.15,23.21,329531.9553338085,8.8519,8.8825,8.8519,8.8748,329531.9553
2014-08-29 10:40:00,23.21,23.25,23.2,23.25,354716.0845806605,8.8748,8.8901,8.871,8.8901,354716.0846
2014-08-29 10:50:00,23.24,23.25,23.23,23.23,195058.2086006177,8.8863,8.8901,8.8825,8.8825,195058.2086
2014-08-29 11:00:00,23.23,23.29,23.23,23.28,249465.43121881684,8.8825,8.9054,8.8825,8.9016,249465.4312
2014-08-29 11:10:00,23.28,23.33,23.28,23.33,239011.6417201236,8.9016,8.9207,8.9016,8.9207,239011.6417
2014-08-29 11:20:00,23.33,23.33,23.29,23.3,202898.5507246377,8.9207,8.9207,8.9054,8.9093,202898.5507
2014-08-29 11:30:00,23.3,23.38,23.29,23.38,420289.8550724638,8.9093,8.9398,8.9054,8.9398,420289.8551
2014-08-29 11:40:00,23.37,23.4,23.37,23.38,368020.9075789974,8.936,8.9475,8.936,8.9398,368020.9076
2014-08-29 11:50:00,23.37,23.38,23.36,23.36,133998.57448325018,8.936,8.9398,8.9322,8.9322,133998.5745
2014-08-29 12:00:00,23.36,23.39,23.33,23.33,206699.9287241625,8.9322,8.9437,8.9207,8.9207,206699.9287
2014-08-29 12:10:00,23.33,23.35,23.31,23.34,135661.6773580423,8.9207,8.9284,8.9131,8.9245,135661.6774
2014-08-29 12:20:00,23.35,23.35,23.31,23.31,183654.07460204329,8.9284,8.9284,8.9131,8.9131,183654.0746
2014-08-29 12:30:00,23.31,23.33,23.3,23.3,77928.24899025897,8.9131,8.9207,8.9093,8.9093,77928.249
2014-08-29 12:40:00,23.3,23.31,23.28,23.29,95272.036113091,8.9093,8.9131,8.9016,8.9054,95272.0361
2014-08-29 12:50:00,23.29,23.29,23.27,23.29,131860.29935851746,8.9054,8.9054,8.8978,8.9054,131860.2994
2014-08-29 13:00:00,23.29,23.31,23.29,23.3,91233.07198859588,8.9054,8.9131,8.9054,8.9093,91233.072
2014-08-29 13:10:00,23.3,23.3,23.28,23.28,87431.69398907103,8.9093,8.9093,8.9016,8.9016,87431.694
2014-08-29 13:20:00,23.28,23.3,23.26,23.29,153480.6367308149,8.9016,8.9093,8.894,8.9054,153480.6367
2014-08-29 13:30:00,23.29,23.29,23.26,23.27,237586.12497030167,8.9054,8.9054,8.894,8.8978,237586.125
2014-08-29 13:40:00,23.27,23.3,23.26,23.3,294369.20883820386,8.8978,8.9093,8.894,8.9093,294369.2088
2014-08-29 13:50:00,23.3,23.3,23.28,23.28,293894.03658826323,8.9093,8.9093,8.9016,8.9016,293894.0366
2014-08-29 14:00:00,23.28,23.31,23.28,23.31,151817.5338560228,8.9016,8.9131,8.9016,8.9131,151817.5339
2014-08-29 14:10:00,23.31,23.32,23.31,23.32,115466.85673556665,8.9131,8.9169,8.9131,8.9169,115466.8567
2014-08-29 14:20:00,23.31,23.32,23.31,23.32,268234.73509147065,8.9131,8.9169,8.9131,8.9169,268234.7351
2014-08-29 14:30:00,23.32,23.33,23.31,23.31,190781.6583511523,8.9169,8.9207,8.9131,8.9131,190781.6584
2014-08-29 14:40:00,23.31,23.32,23.31,23.31,157044.42860536944,8.9131,8.9169,8.9131,8.9131,157044.4286
2014-08-29 14:50:00,23.31,23.31,23.31,23.31,82679.97148966501,8.9131,8.9131,8.9131,8.9131,82679.9715
2014-08-29 15:00:00,23.31,23.32,23.31,23.32,316702.3045854122,8.9131,8.9169,8.9131,8.9169,316702.3046
2014-08-29 15:10:00,23.32,23.33,23.31,23.32,371822.2855785223,8.9169,8.9207,8.9131,8.9169,371822.2856
2014-08-29 15:20:00,23.32,23.32,23.31,23.31,290567.83083867904,8.9169,8.9169,8.9131,8.9131,290567.8308
2014-08-29 15:30:00,23.31,23.34,23.31,23.34,382038.4889522452,8.9131,8.9245,8.9131,8.9245,382038.489
2014-08-29 15:40:00,23.34,23.34,23.32,23.32,397481.5870753148,8.9245,8.9245,8.9169,8.9169,397481.5871
2014-08-29 15:50:00,23.33,23.37,23.32,23.36,1881919.69588976,8.9207,8.936,8.9169,8.9322,1881919.6959
2014-09-02 09:30:00,23.35,23.4,23.25,23.28,908054.1696364932,8.9284,8.9475,8.8901,8.9016,908054.1696
2014-09-02 09:40:00,23.28,23.3,23.23,23.26,415300.5464480874,8.9016,8.9093,8.8825,8.894,415300.5464
2014-09-02 09:50:00,23.26,23.3,23.26,23.28,379662.6277025422,8.894,8.9093,8.894,8.9016,379662.6277
2014-09-02 10:00:00,23.29,23.33,23.26,23.29,502494.65431218816,8.9054,8.9207,8.894,8.9054,502494.6543
2014-09-02 10:10:00,23.29,23.32,23.26,23.27,390591.58945117606,8.9054,8.9169,8.894,8.8978,390591.5895
2014-09-02 10:20:00,23.27,23.29,23.26,23.26,190544.072226182,8.8978,8.9054,8.894,8.894,190544.0722
2014-09-02 10:30:00,23.27,23.27,23.22,23.23,621287.716797339,8.8978,8.8978,8.8787,8.8825,621287.7168
2014-09-02 10:40:00,23.23,23.26,23.22,23.23,406747.4459491566,8.8825,8.894,8.8787,8.8825,406747.4459
2014-09-02 10:50:00,23.23,23.28,23.23,23.28,814920.408648135,8.8825,8.9016,8.8825,8.9016,814920.4086
2014-09-02 11:00:00,23.28,23.37,23.27,23.32,959847.9448800192,8.9016,8.936,8.8978,8.9169,959847.9449
2014-09-02 11:10:00,23.32,23.32,23.29,23.31,274174.3882157282,8.9169,8.9169,8.9054,8.9131,274174.3882
2014-09-02 11:20:00,23.31,23.32,23.29,23.3,224756.47422190543,8.9131,8.9169,8.9054,8.9093,224756.4742
2014-09-02 11:30:00,23.3,23.33,23.3,23.31,343311.950582086,8.9093,8.9207,8.9093,8.9131,343311.9506
2014-09-02 11:40:00,23.31,23.31,23.24,23.26,963174.1506296032,8.9131,8.9131,8.8863,8.894,963174.1506
2014-09-02 11:50:00,23.26,23.28,23.22,23.23,388928.48657638393,8.894,8.9016,8.8787,8.8825,388928.4866
2014-09-02 12:00:00,23.23,23.25,23.22,23.23,229270.6105963412,8.8825,8.8901,8.8787,8.8825,229270.6106
2014-09-02 12:10:00,23.22,23.23,23.2,23.2,338322.6419577097,8.8787,8.8825,8.871,8.871,338322.642
2014-09-02 12:20:00,23.2,23.25,23.2,23.24,471846.04419101926,8.871,8.8901,8.871,8.8863,471846.0442
2014-09-02 12:30:00,23.24,23.24,23.18,23.19,296982.6562128772,8.8863,8.8863,8.8634,8.8672,296982.6562
2014-09-02 12:40:00,23.19,23.2,23.16,23.16,370634.3549536707,8.8672,8.871,8.8557,8.8557,370634.355
2014-09-02 12:50:00,23.16,23.17,23.15,23.15,400332.6205749585,8.8557,8.8595,8.8519,8.8519,400332.6206
2014-09-02 13:00:00,23.15,23.16,23.12,23.12,546448.087431694,8.8519,8.8557,8.8404,8.8404,546448.0874
2014-09-02 13:10:00,23.12,23.12,23.09,23.09,562128.7716797339,8.8404,8.8404,8.829,8.829,562128.7717
2014-09-02 13:20:00,23.09,23.09,23.04,23.07,970539.3205036826,8.829,8.829,8.8098,8.8213,970539.3205
2014-09-02 13:30:00,23.07,23.11,23.07,23.09,570681.8721786648,8.8213,8.8366,8.8213,8.829,570681.8722
2014-09-02 13:40:00,23.09,23.1,23.09,23.09,220242.33784746967,8.829,8.8328,8.829,8.829,220242.3378
2014-09-02 13:50:00,23.09,23.12,23.09,23.12,443573.29531955335,8.829,8.8404,8.829,8.8404,443573.2953
2014-09-02 14:00:00,23.12,23.17,23.12,23.15,879781.4207650273,8.8404,8.8595,8.8404,8.8519,879781.4208
2014-09-02 14:10:00,23.15,23.17,23.14,23.17,701829.4131622714,8.8519,8.8595,8.8481,8.8595,701829.4132
2014-09-02 14:20:00,23.17,23.17,23.13,23.14,704442.8605369447,8.8595,8.8595,8.8442,8.8481,704442.8605
2014-09-02 14:30:00,23.14,23.16,23.13,23.15,630315.9895462105,8.8481,8.8557,8.8442,8.8519,630315.9895
2014-09-02 14:40:00,23.15,23.16,23.15,23.15,481349.4891898313,8.8519,8.8557,8.8519,8.8519,481349.4892
2014-09-02 14:50:00,23.15,23.15,23.13,23.14,433357.0919458304,8.8519,8.8519,8.8442,8.8481,433357.0919
2014-09-02 15:00:00,23.13,23.13,23.07,23.08,726300.7840342125,8.8442,8.8442,8.8213,8.8251,726300.784
2014-09-02 15:10:00,23.08,23.1,23.07,23.07,559040.15205512,8.8251,8.8328,8.8213,8.8213,559040.1521
2014-09-02 15:20:00,23.07,23.09,23.05,23.05,756474.2219054408,8.8213,8.829,8.8137,8.8137,756474.2219
2014-09-02 15:30:00,23.05,23.08,23.02,23.07,1047042.0527441198,8.8137,8.8251,8.8022,8.8213,1047042.0527
2014-09-02 15:40:00,23.07,23.09,23.07,23.08,1003326.2057495842,8.8213,8.829,8.8213,8.8251,1003326.2057
2014-09-02 15:50:00,23.08,23.1,23.07,23.1,1534806.367308149,8.8251,8.8328,8.8213,8.8328,1534806.3673
2014-09-03 09:30:00,23.21,23.22,23.1,23.14,910905.2031361368,8.8748,8.8787,8.8328,8.8481,910905.2031
2014-09-03 09:40:00,23.14,23.19,23.14,23.18,862912.805892136,8.8481,8.8672,8.8481,8.8634,862912.8059
2014-09-03 09:50:00,23.18,23.25,23.18,23.23,772867.6645283916,8.8634,8.8901,8.8634,8.8825,772867.6645
2014-09-03 10:00:00,23.23,23.28,23.23,23.25,704918.0327868853,8.8825,8.9016,8.8825,8.8901,704918.0328
2014-09-03 10:10:00,23.25,23.27,23.25,23.26,303872.6538370159,8.8901,8.8978,8.8901,8.894,303872.6538
2014-09-03 10:20:00,23.26,23.26,23.15,23.16,931812.7821335234,8.894,8.894,8.8519,8.8557,931812.7821
2014-09-03 10:30:00,23.16,23.22,23.16,23.22,429555.7139463056,8.8557,8.8787,8.8557,8.8787,429555.7139
2014-09-03 10:40:00,23.22,23.23,23.18,23.23,551674.9821810407,8.8787,8.8825,8.8634,8.8825,551674.9822
2014-09-03 10:50:00,23.23,23.23,23.21,23.21,324067.47445949155,8.8825,8.8825,8.8748,8.8748,324067.4745
2014-09-03 11:00:00,23.21,23.21,23.2,23.21,220479.92397244,8.8748,8.8748,8.871,8.8748,220479.924
2014-09-03 11:10:00,23.21,23.22,23.2,23.21,704442.8605369447,8.8748,8.8787,8.871,8.8748,704442.8605
2014-09-03 11:20:00,23.21,23.21,23.14,23.14,437633.64219529583,8.8748,8.8748,8.8481,8.8481,437633.6422
2014-09-03 11:30:00,23.14,23.17,23.14,23.15,245901.6393442623,8.8481,8.8595,8.8481,8.8519,245901.6393
2014-09-03 11:40:00,23.15,23.15,23.11,23.12,264433.3570919458,8.8519,8.8519,8.8366,8.8404,264433.3571
2014-09-03 11:50:00,23.13,23.15,23.12,23.12,212877.1679733904,8.8442,8.8519,8.8404,8.8404,212877.168
2014-09-03 12:00:00,23.12,23.12,23.1,23.11,170586.83772867665,8.8404,8.8404,8.8328,8.8366,170586.8377
2014-09-03 12:10:00,23.11,23.14,23.11,23.14,66286.52886671419,8.8366,8.8481,8.8366,8.8481,66286.5289
2014-09-03 12:20:00,23.14,23.17,23.14,23.17,156331.67023045855,8.8481,8.8595,8.8481,8.8595,156331.6702
2014-09-03 12:30:00,23.17,23.17,23.15,23.17,182941.3162271324,8.8595,8.8595,8.8519,8.8595,182941.3162
2014-09-03 12:40:00,23.17,23.19,23.16,23.16,152767.87835590402,8.8595,8.8672,8.8557,8.8557,152767.8784
2014-09-03 12:50:00,23.16,23.16,23.14,23.14,120456.16535994298,8.8557,8.8557,8.8481,8.8481,120456.1654
2014-09-03 13:00:00,23.14,23.14,23.11,23.14,256117.84271798527,8.8481,8.8481,8.8366,8.8481,256117.8427
2014-09-03 13:10:00,23.14,23.14,23.11,23.12,162508.90947968638,8.8481,8.8481,8.8366,8.8404,162508.9095
2014-09-03 13:20:00,23.12,23.13,23.12,23.12,116417.20123544784,8.8404,8.8442,8.8404,8.8404,116417.2012
2014-09-03 13:30:00,23.12,23.12,23.11,23.11,141363.74435732953,8.8404,8.8404,8.8366,8.8366,141363.7444
2014-09-03 13:40:00,23.11,23.11,23.09,23.09,162746.4956046567,8.8366,8.8366,8.829,8.829,162746.4956
2014-09-03 13:50:00,23.09,23.09,23.04,23.04,489427.4174388216,8.829,8.829,8.8098,8.8098,489427.4174
2014-09-03 14:00:00,23.04,23.04,23.01,23.02,378949.86932763126,8.8098,8.8098,8.7984,8.8022,378949.8693
2014-09-03 14:10:00,23.02,23.02,22.95,22.96,696127.3461629841,8.8022,8.8022,8.7754,8.7792,696127.3462
2014-09-03 14:20:00,22.96,22.99,22.96,22.98,403658.8263245426,8.7792,8.7907,8.7792,8.7869,403658.8263
2014-09-03 14:30:00,22.99,23.0,22.93,22.94,582323.5923022096,8.7907,8.7945,8.7678,8.7716,582323.5923
2014-09-03 14:40:00,22.94,22.97,22.93,22.93,560228.0826799715,8.7716,8.7831,8.7678,8.7678,560228.0827
2014-09-03 14:50:00,22.93,22.93,22.89,22.9,878593.4901401758,8.7678,8.7678,8.7525,8.7563,878593.4901
2014-09-03 15:00:00,22.9,22.91,22.88,22.91,520788.7859349014,8.7563,8.7601,8.7487,8.7601,520788.7859
2014-09-03 15:10:00,22.91,22.93,22.9,22.92,275599.90496555,8.7601,8.7678,8.7563,8.7639,275599.905
2014-09-03 15:20:00,22.93,22.93,22.91,22.93,286766.4528391542,8.7678,8.7678,8.7601,8.7678,286766.4528
2014-09-03 15:30:00,22.93,22.96,22.92,22.94,582798.7645521502,8.7678,8.7792,8.7639,8.7716,582798.7646
2014-09-03 15:40:00,22.95,22.96,22.93,22.94,539320.503682585,8.7754,8.7792,8.7678,8.7716,539320.5037
2014-09-03 15:50:00,22.94,22.96,22.93,22.96,1397956.7593252554,8.7716,8.7792,8.7678,8.7792,1397956.7593
2014-09-04 09:30:00,23.06,23.21,22.96,23.16,944167.2606319792,8.8175,8.8748,8.7792,8.8557,944167.2606
2014-09-04 09:40:00,23.16,23.18,23.08,23.09,727963.8869090045,8.8557,8.8634,8.8251,8.829,727963.8869
2014-09-04 09:50:00,23.09,23.17,23.08,23.16,636730.8149204087,8.829,8.8595,8.8251,8.8557,636730.8149
2014-09-04 10:00:00,23.16,23.17,23.13,23.16,624376.3364219529,8.8557,8.8595,8.8442,8.8557,624376.3364
2014-09-04 10:10:00,23.16,23.3,23.14,23.23,987883.1076265146,8.8557,8.9093,8.8481,8.8825,987883.1076
2014-09-04 10:20:00,23.23,23.29,23.21,23.28,357804.7042052744,8.8825,8.9054,8.8748,8.9016,357804.7042
2014-09-04 10:30:00,23.28,23.32,23.24,23.27,611784.271798527,8.9016,8.9169,8.8863,8.8978,611784.2718
2014-09-04 10:40:00,23.27,23.29,23.22,23.29,730339.7481587075,8.8978,8.9054,8.8787,8.9054,730339.7482
2014-09-04 10:50:00,23.29,23.33,23.28,23.31,645996.6737942505,8.9054,8.9207,8.9016,8.9131,645996.6738
2014-09-04 11:00:00,23.31,23.33,23.31,23.31,323354.7160845807,8.9131,8.9207,8.9131,8.9131,323354.7161
2014-09-04 11:10:00,23.31,23.34,23.31,23.32,408172.9626989784,8.9131,8.9245,8.9131,8.9169,408172.9627
2014-09-04 11:20:00,23.32,23.33,23.3,23.3,347826.0869565217,8.9169,8.9207,8.9093,8.9093,347826.087
2014-09-04 11:30:00,23.3,23.31,23.25,23.25,363744.357329532,8.9093,8.9131,8.8901,8.8901,363744.3573
2014-09-04 11:40:00,23.25,23.25,23.21,23.21,279876.45521501545,8.8901,8.8901,8.8748,8.8748,279876.4552
2014-09-04 11:50:00,23.21,23.22,23.17,23.19,309812.3069612735,8.8748,8.8787,8.8595,8.8672,309812.307
2014-09-04 12:00:00,23.19,23.2,23.12,23.12,619387.0277975766,8.8672,8.871,8.8404,8.8404,619387.0278
2014-09-04 12:10:00,23.12,23.14,23.09,23.09,185317.1774768353,8.8404,8.8481,8.829,8.829,185317.1775
2014-09-04 12:20:00,23.09,23.11,23.07,23.07,190544.072226182,8.829,8.8366,8.8213,8.8213,190544.0722
2014-09-04 12:30:00,23.07,23.08,23.04,23.06,239249.22784509385,8.8213,8.8251,8.8098,8.8175,239249.2278
2014-09-04 12:40:00,23.06,23.07,23.04,23.05,343549.53670705634,8.8175,8.8213,8.8098,8.8137,343549.5367
2014-09-04 12:50:00,23.05,23.07,22.72,22.9,4199334.758850084,8.8137,8.8213,8.6875,8.7563,4199334.7589
2014-09-04 13:00:00,22.9,23.04,22.78,23.01,2955571.3946305537,8.7563,8.8098,8.7104,8.7984,2955571.3946
2014-09-04 13:10:00,23.01,23.07,23.0,23.03,710857.6859111428,8.7984,8.8213,8.7945,8.806,710857.6859
2014-09-04 13:20:00,23.03,23.04,22.99,23.0,558802.5659301496,8.806,8.8098,8.7907,8.7945,558802.5659
2014-09-04 13:30:00,23.0,23.01,22.95,22.95,380137.7999524828,8.7945,8.7984,8.7754,8.7754,380137.8
2014-09-04 13:40:00,22.95,22.97,22.92,22.92,336421.9529579473,8.7754,8.7831,8.7639,8.7639,336421.953
2014-09-04 13:50:00,22.93,22.97,22.91,22.93,388928.48657638393,8.7678,8.7831,8.7601,8.7678,388928.4866
2014-09-04 14:00:00,22.93,23.0,22.92,23.0,338797.81420765026,8.7678,8.7945,8.7639,8.7945,338797.8142
2014-09-04 14:10:00,23.01,23.02,22.98,22.99,311237.82371109526,8.7984,8.8022,8.7869,8.7907,311237.8237
2014-09-04 14:20:00,22.99,23.02,22.99,23.01,315514.3739605607,8.7907,8.8022,8.7907,8.7984,315514.374
2014-09-04 14:30:00,23.01,23.01,22.98,22.99,324780.2328344025,8.7984,8.7984,8.7869,8.7907,324780.2328
2014-09-04 14:40:00,22.99,23.02,22.98,23.0,447612.25944404845,8.7907,8.8022,8.7869,8.7945,447612.2594
2014-09-04 14:50:00,23.0,23.02,22.99,23.0,542884.2955571394,8.7945,8.8022,8.7907,8.7945,542884.2956
2014-09-04 15:00:00,23.0,23.0,22.94,22.95,668329.7695414588,8.7945,8.7945,8.7716,8.7754,668329.7695
2014-09-04 15:10:00,22.95,22.95,22.9,22.91,597766.6904252792,8.7754,8.7754,8.7563,8.7601,597766.6904
2014-09-04 15:20:00,22.91,22.91,22.87,22.89,755048.705155619,8.7601,8.7601,8.7448,8.7525,755048.7052
2014-09-04 15:30:00,22.89,22.9,22.84,22.85,825849.3703967688,8.7525,8.7563,8.7334,8.7372,825849.3704
2014-09-04 15:40:00,22.85,22.91,22.84,22.91,884533.1432644334,8.7372,8.7601,8.7334,8.7601,884533.1433
2014-09-04 15:50:00,22.91,22.93,22.89,22.91,1623425.991922072,8.7601,8.7678,8.7525,8.7601,1623425.9919
2014-09-05 09:30:00,22.85,22.9,22.72,22.72,1899025.8968876216,8.7372,8.7563,8.6875,8.6875,1899025.8969
2014-09-05 09:40:00,22.72,22.72,22.67,22.69,1166310.287479211,8.6875,8.6875,8.6684,8.676,1166310.2875
2014-09-05 09:50:00,22.7,22.7,22.53,22.54,1388690.9004514136,8.6798,8.6798,8.6148,8.6186,1388690.9005
2014-09-05 10:00:00,22.54,22.61,22.52,22.53,1526253.2668092183,8.6186,8.6454,8.611,8.6148,1526253.2668
2014-09-05 10:10:00,22.53,22.54,22.43,22.46,1827512.473271561,8.6148,8.6186,8.5766,8.5881,1827512.4733
2014-09-05 10:20:00,22.46,22.56,22.46,22.54,2094321.69161321,8.5881,8.6263,8.5881,8.6186,2094321.6916
2014-09-05 10:30:00,22.54,22.59,22.52,22.58,1942028.9855072463,8.6186,8.6378,8.611,8.6339,1942028.9855
2014-09-05 10:40:00,22.59,22.66,22.56,22.65,1336659.5390829176,8.6378,8.6645,8.6263,8.6607,1336659.5391
2014-09-05 10:50:00,22.64,22.65,22.6,22.61,676882.8700403897,8.6569,8.6607,8.6416,8.6454,676882.87
2014-09-05 11:00:00,22.61,22.63,22.59,22.6,754335.946780708,8.6454,8.6531,8.6378,8.6416,754335.9468
2014-09-05 11:10:00,22.6,22.61,22.51,22.51,738180.0902827275,8.6416,8.6454,8.6072,8.6072,738180.0903
2014-09-05 11:20:00,22.51,22.52,22.5,22.5,635780.4704205275,8.6072,8.611,8.6034,8.6034,635780.4704
2014-09-05 11:30:00,22.51,22.51,22.5,22.5,746258.0185317177,8.6072,8.6072,8.6034,8.6034,746258.0185
2014-09-05 11:40:00,22.5,22.51,22.48,22.48,590639.1066761701,8.6034,8.6072,8.5957,8.5957,590639.1067
2014-09-05 11:50:00,22.48,22.56,22.47,22.54,1156569.2563554288,8.5957,8.6263,8.5919,8.6186,1156569.2564
2014-09-05 12:00:00,22.54,22.6,22.53,22.55,421002.61344737466,8.6186,8.6416,8.6148,8.6225,421002.6134
2014-09-05 12:10:00,22.55,22.61,22.54,22.59,410786.4100736517,8.6225,8.6454,8.6186,8.6378,410786.4101
2014-09-05 12:20:00,22.61,22.65,22.6,22.64,652649.0852934188,8.6454,8.6607,8.6416,8.6569,652649.0853
2014-09-05 12:30:00,22.64,22.68,22.63,22.67,378237.1109527204,8.6569,8.6722,8.6531,8.6684,378237.111
2014-09-05 12:40:00,22.67,22.68,22.64,22.65,510572.5825611784,8.6684,8.6722,8.6569,8.6607,510572.5826
2014-09-05 12:50:00,22.65,22.69,22.65,22.67,229033.02447137088,8.6607,8.676,8.6607,8.6684,229033.0245
2014-09-05 13:00:00,22.67,22.68,22.66,22.67,276312.6633404609,8.6684,8.6722,8.6645,8.6684,276312.6633
2014-09-05 13:10:00,22.67,22.67,22.63,22.64,973152.767878356,8.6684,8.6684,8.6531,8.6569,973152.7679
2014-09-05 13:20:00,22.64,22.64,22.62,22.63,407697.7904490378,8.6569,8.6569,8.6492,8.6531,407697.7904
2014-09-05 13:30:00,22.63,22.71,22.62,22.71,439534.33119505824,8.6531,8.6837,8.6492,8.6837,439534.3312
2014-09-05 13:40:00,22.71,22.74,22.71,22.73,1165835.115229271,8.6837,8.6951,8.6837,8.6913,1165835.1152
2014-09-05 13:50:00,22.72,22.75,22.71,22.74,709669.7552862912,8.6875,8.6989,8.6837,8.6951,709669.7553
2014-09-05 14:00:00,22.74,22.75,22.71,22.71,676170.1116654788,8.6951,8.6989,8.6837,8.6837,676170.1117
2014-09-05 14:10:00,22.7,22.72,22.66,22.71,546448.087431694,8.6798,8.6875,8.6645,8.6837,546448.0874
2014-09-05 14:20:00,22.71,22.72,22.69,22.69,335471.60845806607,8.6837,8.6875,8.676,8.676,335471.6085
2014-09-05 14:30:00,22.7,22.7,22.69,22.69,272036.11309099547,8.6798,8.6798,8.676,8.676,272036.1131
2014-09-05 14:40:00,22.69,22.69,22.65,22.67,729864.575908767,8.676,8.676,8.6607,8.6684,729864.5759
2014-09-05 14:50:00,22.67,22.72,22.64,22.72,816108.3392729865,8.6684,8.6875,8.6569,8.6875,816108.3393
2014-09-05 15:00:00,22.72,22.72,22.68,22.71,583511.5229270611,8.6875,8.6875,8.6722,8.6837,583511.5229
2014-09-05 15:10:00,22.71,22.72,22.7,22.71,608695.6521739131,8.6837,8.6875,8.6798,8.6837,608695.6522
2014-09-05 15:20:00,22.71,22.71,22.62,22.64,1457353.290567831,8.6837,8.6837,8.6492,8.6569,1457353.2906
2014-09-05 15:30:00,22.64,22.7,22.61,22.65,1202898.5507246377,8.6569,8.6798,8.6454,8.6607,1202898.5507
2014-09-05 15:40:00,22.65,22.69,22.64,22.69,1079353.7657400807,8.6607,8.676,8.6569,8.676,1079353.7657
2014-09-05 15:50:00,22.68,22.69,22.68,22.68,1765264.908529342,8.6722,8.676,8.6722,8.6722,1765264.9085
2014-09-08 09:30:00,22.64,22.69,22.54,22.58,1065573.7704918033,8.6569,8.676,8.6186,8.6339,1065573.7705
2014-09-08 09:40:00,22.58,22.59,22.53,22.55,1023996.1986220004,8.6339,8.6378,8.6148,8.6225,1023996.1986
2014-09-08 09:50:00,22.55,22.61,22.53,22.59,1498693.2763126637,8.6225,8.6454,8.6148,8.6378,1498693.2763
2014-09-08 10:00:00,22.59,22.6,22.53,22.53,1359705.3932050369,8.6378,8.6416,8.6148,8.6148,1359705.3932
2014-09-08 10:10:00,22.53,22.57,22.51,22.56,807317.6526490853,8.6148,8.6301,8.6072,8.6263,807317.6526
2014-09-08 10:20:00,22.57,22.62,22.56,22.6,371109.5272036113,8.6301,8.6492,8.6263,8.6416,371109.5272
2014-09-08 10:30:00,22.6,22.61,22.58,22.59,371347.1133285816,8.6416,8.6454,8.6339,8.6378,371347.1133
2014-09-08 10:40:00,22.59,22.66,22.59,22.66,221430.2684723212,8.6378,8.6645,8.6378,8.6645,221430.2685
2014-09-08 10:50:00,22.66,22.72,22.66,22.72,552625.3266809218,8.6645,8.6875,8.6645,8.6875,552625.3267
2014-09-08 11:00:00,22.72,22.72,22.67,22.69,366595.3908291756,8.6875,8.6875,8.6684,8.676,366595.3908
2014-09-08 11:10:00,22.69,22.71,22.66,22.7,213589.9263483013,8.676,8.6837,8.6645,8.6798,213589.9263
2014-09-08 11:20:00,22.71,22.73,22.68,22.72,296032.311712996,8.6837,8.6913,8.6722,8.6875,296032.3117
2014-09-08 11:30:00,22.72,22.76,22.72,22.74,827274.8871465906,8.6875,8.7028,8.6875,8.6951,827274.8871
2014-09-08 11:40:00,22.74,22.75,22.72,22.73,267284.39059158944,8.6951,8.6989,8.6875,8.6913,267284.3906
2014-09-08 11:50:00,22.73,22.74,22.7,22.71,297695.4145877881,8.6913,8.6951,8.6798,8.6837,297695.4146
2014-09-08 12:00:00,22.71,22.71,22.69,22.71,240912.330719886,8.6837,8.6837,8.676,8.6837,240912.3307
2014-09-08 12:10:00,22.71,22.75,22.71,22.74,286053.6944642433,8.6837,8.6989,8.6837,8.6951,286053.6945
2014-09-08 12:20:00,22.74,22.77,22.74,22.77,162033.73722974578,8.6951,8.7066,8.6951,8.7066,162033.7372
2014-09-08 12:30:00,22.77,22.8,22.77,22.8,269897.8379662628,8.7066,8.7181,8.7066,8.7181,269897.838
2014-09-08 12:40:00,22.8,22.8,22.74,22.74,335946.78070800664,8.7181,8.7181,8.6951,8.6951,335946.7807
2014-09-08 12:50:00,22.74,22.75,22.73,22.75,204799.2397244001,8.6951,8.6989,8.6913,8.6989,204799.2397
2014-09-08 13:00:00,22.75,22.75,22.74,22.75,320266.09645996673,8.6989,8.6989,8.6951,8.6989,320266.0965
2014-09-08 13:10:00,22.75,22.8,22.74,22.74,499881.2069375149,8.6989,8.7181,8.6951,8.6951,499881.2069
2014-09-08 13:20:00,22.74,22.75,22.71,22.73,251841.29246851985,8.6951,8.6989,8.6837,8.6913,251841.2925
2014-09-08 13:30:00,22.74,22.74,22.69,22.72,282489.9025896888,8.6951,8.6951,8.676,8.6875,282489.9026
2014-09-08 13:40:00,22.72,22.72,22.69,22.7,256830.6010928962,8.6875,8.6875,8.676,8.6798,256830.6011
2014-09-08 13:50:00,22.7,22.71,22.69,22.71,177239.2492278451,8.6798,8.6837,8.676,8.6837,177239.2492
2014-09-08 14:00:00,22.71,22.75,22.69,22.74,206224.7564742219,8.6837,8.6989,8.676,8.6951,206224.7565
2014-09-08 14:10:00,22.74,22.76,22.72,22.74,225469.23259681635,8.6951,8.7028,8.6875,8.6951,225469.2326
2014-09-08 14:20:00,22.74,22.75,22.73,22.74,178427.1798526966,8.6951,8.6989,8.6913,8.6951,178427.1799
2014-09-08 14:30:00,22.74,22.75,22.73,22.74,185317.1774768353,8.6951,8.6989,8.6913,8.6951,185317.1775
2014-09-08 14:40:00,22.74,22.75,22.73,22.75,195058.2086006177,8.6951,8.6989,8.6913,8.6989,195058.2086
2014-09-08 14:50:00,22.75,22.77,22.74,22.76,258256.117842718,8.6989,8.7066,8.6951,8.7028,258256.1178
2014-09-08 15:00:00,22.76,22.79,22.76,22.78,396293.6564504633,8.7028,8.7142,8.7028,8.7104,396293.6565
2014-09-08 15:10:00,22.77,22.8,22.77,22.8,646947.0182941316,8.7066,8.7181,8.7066,8.7181,646947.0183
2014-09-08 15:20:00,22.8,22.8,22.77,22.8,476122.5944404847,8.7181,8.7181,8.7066,8.7181,476122.5944
2014-09-08 15:30:00,22.8,22.82,22.79,22.82,502257.06818721787,8.7181,8.7257,8.7142,8.7257,502257.0682
2014-09-08 15:40:00,22.82,22.82,22.8,22.81,678783.5590401521,8.7257,8.7257,8.7181,8.7219,678783.559
2014-09-08 15:50:00,22.82,22.85,22.81,22.83,1687574.2456640534,8.7257,8.7372,8.7219,8.7295,1687574.2457
2014-09-09 09:30:00,22.88,23.08,22.83,22.99,1705868.3772867664,8.7487,8.8251,8.7295,8.7907,1705868.3773
2014-09-09 09:40:00,22.99,23.08,22.96,23.03,903302.4471370872,8.7907,8.8251,8.7792,8.806,903302.4471
2014-09-09 09:50:00,23.03,23.06,22.91,22.93,909954.8586362556,8.806,8.8175,8.7601,8.7678,909954.8586
2014-09-09 10:00:00,22.93,22.99,22.87,22.99,557614.6353052981,8.7678,8.7907,8.7448,8.7907,557614.6353
2014-09-09 10:10:00,22.99,23.03,22.95,23.02,851508.6718935615,8.7907,8.806,8.7754,8.8022,851508.6719
2014-09-09 10:20:00,23.02,23.02,22.98,23.01,448325.0178189594,8.8022,8.8022,8.7869,8.7984,448325.0178
2014-09-09 10:30:00,23.0,23.06,22.99,23.03,837728.6766452839,8.7945,8.8175,8.7907,8.806,837728.6766
2014-09-09 10:40:00,23.02,23.04,22.94,22.94,730339.7481587075,8.8022,8.8098,8.7716,8.7716,730339.7482
2014-09-09 10:50:00,22.94,22.98,22.91,22.91,579472.5588025659,8.7716,8.7869,8.7601,8.7601,579472.5588
2014-09-09 11:00:00,22.91,22.92,22.85,22.85,330482.2998336897,8.7601,8.7639,8.7372,8.7372,330482.2998
2014-09-09 11:10:00,22.85,22.88,22.8,22.8,528629.1280589214,8.7372,8.7487,8.7181,8.7181,528629.1281
2014-09-09 11:20:00,22.8,22.82,22.8,22.8,207175.10097410312,8.7181,8.7257,8.7181,8.7181,207175.101
2014-09-09 11:30:00,22.8,22.82,22.78,22.79,463055.3575671181,8.7181,8.7257,8.7104,8.7142,463055.3576
2014-09-09 11:40:00,22.79,22.81,22.78,22.8,129722.02423378474,8.7142,8.7219,8.7104,8.7181,129722.0242
2014-09-09 11:50:00,22.8,22.8,22.77,22.77,220242.33784746967,8.7181,8.7181,8.7066,8.7066,220242.3378
2014-09-09 12:00:00,22.77,22.77,22.74,22.75,332145.4027084818,8.7066,8.7066,8.6951,8.6989,332145.4027
2014-09-09 12:10:00,22.75,22.76,22.71,22.74,348301.2592064624,8.6989,8.7028,8.6837,8.6951,348301.2592
2014-09-09 12:20:00,22.75,22.75,22.73,22.75,245188.8809693514,8.6989,8.6989,8.6913,8.6989,245188.881
2014-09-09 12:30:00,22.75,22.76,22.73,22.74,182228.55785222145,8.6989,8.7028,8.6913,8.6951,182228.5579
2014-09-09 12:40:00,22.74,22.75,22.72,22.72,215253.02922309336,8.6951,8.6989,8.6875,8.6875,215253.0292
2014-09-09 12:50:00,22.72,22.74,22.72,22.74,193870.27797576625,8.6875,8.6951,8.6875,8.6951,193870.278
2014-09-09 13:00:00,22.74,22.78,22.72,22.74,306961.27346162987,8.6951,8.7104,8.6875,8.6951,306961.2735
2014-09-09 13:10:00,22.74,22.77,22.72,22.75,192207.1751009741,8.6951,8.7066,8.6875,8.6989,192207.1751
2014-09-09 13:20:00,22.75,22.75,22.71,22.73,117842.71798526966,8.6989,8.6989,8.6837,8.6913,117842.718
2014-09-09 13:30:00,22.73,22.77,22.73,22.77,177714.4214777857,8.6913,8.7066,8.6913,8.7066,177714.4215
2014-09-09 13:40:00,22.76,23.15,22.56,22.76,4074126.870990734,8.7028,8.8519,8.6263,8.7028,4074126.871
2014-09-09 13:50:00,22.77,22.79,22.36,22.42,4133760.98835828,8.7066,8.7142,8.5498,8.5728,4133760.9884
2014-09-09 14:00:00,22.43,22.56,22.36,22.54,2637918.74554526,8.5766,8.6263,8.5498,8.6186,2637918.7455
2014-09-09 14:10:00,22.54,22.54,22.37,22.39,1403896.412449513,8.6186,8.6186,8.5536,8.5613,1403896.4124
2014-09-09 14:20:00,22.39,22.43,22.27,22.29,1664528.391541934,8.5613,8.5766,8.5154,8.5231,1664528.3915
2014-09-09 14:30:00,22.29,22.35,22.26,22.35,1678308.3867902115,8.5231,8.546,8.5116,8.546,1678308.3868
2014-09-09 14:40:00,22.35,22.38,22.3,22.32,650035.6379187455,8.546,8.5575,8.5269,8.5345,650035.6379
2014-09-09 14:50:00,22.32,22.42,22.31,22.35,1119743.406985032,8.5345,8.5728,8.5307,8.546,1119743.407
2014-09-09 15:00:00,22.35,22.35,22.21,22.24,1200997.8617248754,8.546,8.546,8.4925,8.5039,1200997.8617
2014-09-09 15:10:00,22.24,22.27,22.16,22.18,1254454.7398431932,8.5039,8.5154,8.4733,8.481,1254454.7398
2014-09-09 15:20:00,22.17,22.18,22.07,22.09,2156331.6702304585,8.4772,8.481,8.4389,8.4466,2156331.6702
2014-09-09 15:30:00,22.09,22.16,22.07,22.15,1866239.01164172,8.4466,8.4733,8.4389,8.4695,1866239.0116
2014-09-09 15:40:00,22.15,22.17,22.12,22.14,1307436.4457115706,8.4695,8.4772,8.4581,8.4657,1307436.4457
2014-09-09 15:50:00,22.14,22.21,22.13,22.19,3021382.751247328,8.4657,8.4925,8.4619,8.4848,3021382.7512
2014-09-10 09:30:00,21.67,21.7,21.31,21.51,7945117.605131861,8.286,8.2975,8.1483,8.2248,7945117.6051
2014-09-10 09:40:00,21.51,21.55,21.36,21.52,5130197.196483726,8.2248,8.2401,8.1675,8.2286,5130197.1965
2014-09-10 09:50:00,21.52,21.54,21.39,21.44,1851033.4996436208,8.2286,8.2363,8.1789,8.198,1851033.4996
2014-09-10 10:00:00,21.44,21.51,21.41,21.42,1782846.2817771442,8.198,8.2248,8.1866,8.1904,1782846.2818
2014-09-10 10:10:00,21.42,21.47,21.36,21.36,2539795.6759325257,8.1904,8.2095,8.1675,8.1675,2539795.6759
2014-09-10 10:20:00,21.36,21.39,21.27,21.37,3052744.1197434072,8.1675,8.1789,8.133,8.1713,3052744.1197
2014-09-10 10:30:00,21.37,21.46,21.35,21.45,2233309.574720836,8.1713,8.2057,8.1636,8.2019,2233309.5747
2014-09-10 10:40:00,21.45,21.55,21.42,21.48,2301971.9648372536,8.2019,8.2401,8.1904,8.2133,2301971.9648
2014-09-10 10:50:00,21.48,21.54,21.44,21.5,2332858.161083393,8.2133,8.2363,8.198,8.221,2332858.1611
2014-09-10 11:00:00,21.51,21.58,21.5,21.52,1937277.2630078404,8.2248,8.2516,8.221,8.2286,1937277.263
2014-09-10 11:10:00,21.52,21.66,21.49,21.62,1324067.4744594917,8.2286,8.2822,8.2172,8.2669,1324067.4745
2014-09-10 11:20:00,21.62,21.68,21.57,21.58,1264433.3570919458,8.2669,8.2898,8.2477,8.2516,1264433.3571
2014-09-10 11:30:00,21.58,21.61,21.55,21.55,1225231.6464718462,8.2516,8.263,8.2401,8.2401,1225231.6465
2014-09-10 11:40:00,21.55,21.55,21.47,21.51,2914944.167260632,8.2401,8.2401,8.2095,8.2248,2914944.1673
2014-09-10 11:50:00,21.51,21.51,21.48,21.5,1200760.275599905,8.2248,8.2248,8.2133,8.221,1200760.2756
2014-09-10 12:00:00,21.49,21.52,21.49,21.51,922309.3371347112,8.2172,8.2286,8.2172,8.2248,922309.3371
2014-09-10 12:10:00,21.51,21.57,21.5,21.55,496317.4150629604,8.2248,8.2477,8.221,8.2401,496317.4151
2014-09-10 12:20:00,21.55,21.6,21.52,21.52,628415.3005464481,8.2401,8.2592,8.2286,8.2286,628415.3005
2014-09-10 12:30:00,21.52,21.53,21.48,21.51,583749.1090520314,8.2286,8.2325,8.2133,8.2248,583749.1091
2014-09-10 12:40:00,21.51,21.58,21.5,21.52,854359.705393205,8.2248,8.2516,8.221,8.2286,854359.7054
2014-09-10 12:50:00,21.52,21.58,21.5,21.5,1114754.0983606558,8.2286,8.2516,8.221,8.221,1114754.0984
2014-09-10 13:00:00,21.5,21.55,21.5,21.54,984556.9018769304,8.221,8.2401,8.221,8.2363,984556.9019
2014-09-10 13:10:00,21.54,21.6,21.53,21.57,680446.6619149442,8.2363,8.2592,8.2325,8.2477,680446.6619
2014-09-10 13:20:00,21.57,21.57,21.54,21.55,326205.7495842243,8.2477,8.2477,8.2363,8.2401,326205.7496
2014-09-10 13:30:00,21.55,21.59,21.53,21.55,621287.716797339,8.2401,8.2554,8.2325,8.2401,621287.7168
2014-09-10 13:40:00,21.55,21.58,21.55,21.56,519125.6830601093,8.2401,8.2516,8.2401,8.2439,519125.6831
2014-09-10 13:50:00,21.56,21.57,21.51,21.53,1072701.3542409122,8.2439,8.2477,8.2248,8.2325,1072701.3542
2014-09-10 14:00:00,21.53,21.58,21.51,21.51,1257305.7733428369,8.2325,8.2516,8.2248,8.2248,1257305.7733
2014-09-10 14:10:00,21.51,21.56,21.47,21.47,834877.6431456403,8.2248,8.2439,8.2095,8.2095,834877.6431
2014-09-10 14:20:00,21.47,21.51,21.47,21.47,1973627.9401282968,8.2095,8.2248,8.2095,8.2095,1973627.9401
2014-09-10 14:30:00,21.47,21.5,21.47,21.5,1122832.026609646,8.2095,8.221,8.2095,8.221,1122832.0266
2014-09-10 14:40:00,21.5,21.56,21.49,21.52,1845331.4326443337,8.221,8.2439,8.2172,8.2286,1845331.4326
2014-09-10 14:50:00,21.52,21.55,21.5,21.52,872653.8370159183,8.2286,8.2401,8.221,8.2286,872653.837
2014-09-10 15:00:00,21.52,21.55,21.51,21.53,980755.5238774056,8.2286,8.2401,8.2248,8.2325,980755.5239
2014-09-10 15:10:00,21.53,21.56,21.51,21.53,1081254.4547398433,8.2325,8.2439,8.2248,8.2325,1081254.4547
2014-09-10 15:20:00,21.53,21.58,21.53,21.56,1500593.9653124255,8.2325,8.2516,8.2325,8.2439,1500593.9653
2014-09-10 15:30:00,21.56,21.56,21.52,21.53,1177001.6631028748,8.2439,8.2439,8.2286,8.2325,1177001.6631
2014-09-10 15:40:00,21.53,21.55,21.52,21.54,1297220.2423378476,8.2325,8.2401,8.2286,8.2363,1297220.2423
2014-09-10 15:50:00,21.54,21.54,21.5,21.51,3047517.2249940606,8.2363,8.2363,8.221,8.2248,3047517.225
2014-09-11 09:30:00,21.37,21.53,21.37,21.51,2403896.412449513,8.1713,8.2325,8.1713,8.2248,2403896.4124
2014-09-11 09:40:00,21.52,21.55,21.47,21.5,838203.8488952245,8.2286,8.2401,8.2095,8.221,838203.8489
2014-09-11 09:50:00,21.5,21.55,21.49,21.55,1396531.2425754336,8.221,8.2401,8.2172,8.2401,1396531.2426
2014-09-11 10:00:00,21.55,21.55,21.48,21.5,999762.4138750298,8.2401,8.2401,8.2133,8.221,999762.4139
2014-09-11 10:10:00,21.5,21.53,21.48,21.52,434782.60869565216,8.221,8.2325,8.2133,8.2286,434782.6087
2014-09-11 10:20:00,21.52,21.56,21.48,21.52,1080304.110239962,8.2286,8.2439,8.2133,8.2286,1080304.1102
2014-09-11 10:30:00,21.52,21.52,21.46,21.49,735329.056783084,8.2286,8.2286,8.2057,8.2172,735329.0568
2014-09-11 10:40:00,21.49,21.49,21.46,21.47,871228.3202660965,8.2172,8.2172,8.2057,8.2095,871228.3203
2014-09-11 10:50:00,21.47,21.5,21.46,21.48,692563.5542884296,8.2095,8.221,8.2057,8.2133,692563.5543
2014-09-11 11:00:00,21.48,21.54,21.47,21.48,749821.8104062723,8.2133,8.2363,8.2095,8.2133,749821.8104
2014-09-11 11:10:00,21.48,21.55,21.47,21.54,1028272.748871466,8.2133,8.2401,8.2095,8.2363,1028272.7489
2014-09-11 11:20:00,21.54,21.58,21.52,21.55,854122.1192682347,8.2363,8.2516,8.2286,8.2401,854122.1193
2014-09-11 11:30:00,21.55,21.58,21.55,21.58,501781.8959372773,8.2401,8.2516,8.2401,8.2516,501781.8959
2014-09-11 11:40:00,21.58,21.58,21.45,21.5,2332382.988833452,8.2516,8.2516,8.2019,8.221,2332382.9888
2014-09-11 11:50:00,21.5,21.5,21.47,21.48,316702.3045854122,8.221,8.221,8.2095,8.2133,316702.3046
2014-09-11 12:00:00,21.48,21.49,21.46,21.46,621525.3029223094,8.2133,8.2172,8.2057,8.2057,621525.3029
2014-09-11 12:10:00,21.46,21.46,21.4,21.45,496317.4150629604,8.2057,8.2057,8.1827,8.2019,496317.4151
2014-09-11 12:20:00,21.44,21.47,21.44,21.47,346638.15633167024,8.198,8.2095,8.198,8.2095,346638.1563
2014-09-11 12:30:00,21.46,21.46,21.4,21.4,455215.01544309815,8.2057,8.2057,8.1827,8.1827,455215.0154
2014-09-11 12:40:00,21.4,21.41,21.37,21.39,647184.604419102,8.1827,8.1866,8.1713,8.1789,647184.6044
2014-09-11 12:50:00,21.39,21.4,21.37,21.37,777144.214777857,8.1789,8.1827,8.1713,8.1713,777144.2148
2014-09-11 13:00:00,21.37,21.41,21.36,21.41,436920.8838203849,8.1713,8.1866,8.1675,8.1866,436920.8838
2014-09-11 13:10:00,21.41,21.43,21.38,21.39,383226.4195770967,8.1866,8.1942,8.1751,8.1789,383226.4196
2014-09-11 13:20:00,21.39,21.39,21.31,21.31,1427655.0249465432,8.1789,8.1789,8.1483,8.1483,1427655.0249
2014-09-11 13:30:00,21.32,21.33,21.29,21.32,1005226.8947493468,8.1522,8.156,8.1407,8.1522,1005226.8947
2014-09-11 13:40:00,21.32,21.33,21.28,21.29,828462.8177714421,8.1522,8.156,8.1369,8.1407,828462.8178
2014-09-11 13:50:00,21.29,21.31,21.26,21.26,499643.6208125445,8.1407,8.1483,8.1292,8.1292,499643.6208
2014-09-11 14:00:00,21.26,21.33,21.26,21.32,1055119.98099311,8.1292,8.156,8.1292,8.1522,1055119.981
2014-09-11 14:10:00,21.32,21.33,21.28,21.28,746495.604656688,8.1522,8.156,8.1369,8.1369,746495.6047
2014-09-11 14:20:00,21.29,21.34,21.28,21.32,613209.7885483488,8.1407,8.1598,8.1369,8.1522,613209.7885
2014-09-11 14:30:00,21.32,21.33,21.3,21.31,745307.6740318366,8.1522,8.156,8.1445,8.1483,745307.674
2014-09-11 14:40:00,21.31,21.37,21.3,21.35,1652173.9130434785,8.1483,8.1713,8.1445,8.1636,1652173.913
2014-09-11 14:50:00,21.36,21.36,21.33,21.34,708481.8246614398,8.1675,8.1675,8.156,8.1598,708481.8247
2014-09-11 15:00:00,21.34,21.36,21.31,21.32,686861.4872891423,8.1598,8.1675,8.1483,8.1522,686861.4873
2014-09-11 15:10:00,21.32,21.36,21.32,21.34,900451.4136374436,8.1522,8.1675,8.1522,8.1598,900451.4136
2014-09-11 15:20:00,21.34,21.35,21.33,21.34,646947.0182941316,8.1598,8.1636,8.156,8.1598,646947.0183
2014-09-11 15:30:00,21.34,21.35,21.34,21.35,588263.2454264672,8.1598,8.1636,8.1598,8.1636,588263.2454
2014-09-11 15:40:00,21.35,21.36,21.33,21.34,933951.057258256,8.1636,8.1675,8.156,8.1598,933951.0573
2014-09-11 15:50:00,21.34,21.34,21.31,21.33,2158469.945355192,8.1598,8.1598,8.1483,8.156,2158469.9454
2014-09-12 09:30:00,21.3,21.34,21.07,21.1,2410311.2378237112,8.1445,8.1598,8.0566,8.068,2410311.2378
2014-09-12 09:40:00,21.1,21.14,21.06,21.13,1197909.2421002614,8.068,8.0833,8.0527,8.0795,1197909.2421
2014-09-12 09:50:00,21.13,21.13,21.08,21.11,1734616.298408173,8.0795,8.0795,8.0604,8.0719,1734616.2984
2014-09-12 10:00:00,21.12,21.15,21.11,21.15,1009978.6172487529,8.0757,8.0872,8.0719,8.0872,1009978.6172
2014-09-12 10:10:00,21.15,21.64,21.15,21.6,14820147.303397482,8.0872,8.2745,8.0872,8.2592,14820147.3034
2014-09-12 10:20:00,21.6,21.82,21.5,21.76,5929436.92088382,8.2592,8.3433,8.221,8.3204,5929436.9209
2014-09-12 10:30:00,21.76,22.17,21.59,22.05,8601330.482299834,8.3204,8.4772,8.2554,8.4313,8601330.4823
2014-09-12 10:40:00,22.06,22.24,21.86,22.19,5682584.937039677,8.4351,8.5039,8.3586,8.4848,5682584.937
2014-09-12 10:50:00,22.19,22.34,22.1,22.14,4884770.729389404,8.4848,8.5422,8.4504,8.4657,4884770.7294
2014-09-12 11:00:00,22.14,22.24,22.03,22.14,2318127.821335234,8.4657,8.5039,8.4236,8.4657,2318127.8213
2014-09-12 11:10:00,22.14,22.23,22.02,22.04,1936089.3323829889,8.4657,8.5001,8.4198,8.4275,1936089.3324
2014-09-12 11:20:00,22.05,22.16,21.93,22.12,2364932.2879543835,8.4313,8.4733,8.3854,8.4581,2364932.288
2014-09-12 11:30:00,22.12,22.26,21.58,21.78,7156331.6702304585,8.4581,8.5116,8.2516,8.328,7156331.6702
2014-09-12 11:40:00,21.78,21.81,21.61,21.7,4165122.35685436,8.328,8.3395,8.263,8.2975,4165122.3569
2014-09-12 11:50:00,21.71,21.92,21.7,21.92,1372772.6300784035,8.3013,8.3816,8.2975,8.3816,1372772.6301
2014-09-12 12:00:00,21.92,21.94,21.85,21.92,936089.3323829888,8.3816,8.3892,8.3548,8.3816,936089.3324
2014-09-12 12:10:00,21.92,21.98,21.89,21.9,1212401.99572345,8.3816,8.4045,8.3701,8.3739,1212401.9957
2014-09-12 12:20:00,21.9,21.92,21.84,21.89,571394.6305535757,8.3739,8.3816,8.351,8.3701,571394.6306
2014-09-12 12:30:00,21.89,21.89,21.76,21.79,575671.1808030411,8.3701,8.3701,8.3204,8.3319,575671.1808
2014-09-12 12:40:00,21.79,21.82,21.76,21.76,516274.64956046565,8.3319,8.3433,8.3204,8.3204,516274.6496
2014-09-12 12:50:00,21.77,21.81,21.76,21.8,597766.6904252792,8.3242,8.3395,8.3204,8.3357,597766.6904
2014-09-12 13:00:00,21.8,21.84,21.73,21.73,947018.2941316228,8.3357,8.351,8.3089,8.3089,947018.2941
2014-09-12 13:10:00,21.73,21.77,21.71,21.74,667379.4250415775,8.3089,8.3242,8.3013,8.3128,667379.425
2014-09-12 13:20:00,21.74,21.75,21.69,21.7,712995.9610358755,8.3128,8.3166,8.2936,8.2975,712995.961
2014-09-12 13:30:00,21.7,21.72,21.69,21.71,448325.0178189594,8.2975,8.3051,8.2936,8.3013,448325.0178
2014-09-12 13:40:00,21.71,21.72,21.69,21.7,664765.9776669042,8.3013,8.3051,8.2936,8.2975,664765.9777
2014-09-12 13:50:00,21.7,21.73,21.68,21.7,1125207.8878593491,8.2975,8.3089,8.2898,8.2975,1125207.8879
2014-09-12 14:00:00,21.7,21.82,21.7,21.81,573057.7334283678,8.2975,8.3433,8.2975,8.3395,573057.7334
2014-09-12 14:10:00,21.81,21.85,21.78,21.79,566642.9080541696,8.3395,8.3548,8.328,8.3319,566642.9081
2014-09-12 14:20:00,21.79,21.82,21.74,21.76,825611.7842717986,8.3319,8.3433,8.3128,8.3204,825611.7843
2014-09-12 14:30:00,21.75,21.83,21.74,21.82,516749.8218104063,8.3166,8.3472,8.3128,8.3433,516749.8218
2014-09-12 14:40:00,21.82,21.85,21.79,21.83,723212.1644095985,8.3433,8.3548,8.3319,8.3472,723212.1644
2014-09-12 14:50:00,21.83,21.91,21.82,21.86,1014255.167498218,8.3472,8.3778,8.3433,8.3586,1014255.1675
2014-09-12 15:00:00,21.86,21.87,21.79,21.86,642195.2957947257,8.3586,8.3625,8.3319,8.3586,642195.2958
2014-09-12 15:10:00,21.86,21.93,21.83,21.92,1440484.6756949394,8.3586,8.3854,8.3472,8.3816,1440484.6757
2014-09-12 15:20:00,21.92,21.96,21.9,21.93,1218104.062722737,8.3816,8.3969,8.3739,8.3854,1218104.0627
2014-09-12 15:30:00,21.93,21.95,21.89,21.91,1155618.9118555477,8.3854,8.393,8.3701,8.3778,1155618.9119
2014-09-12 15:40:00,21.91,21.95,21.88,21.95,1683297.695414588,8.3778,8.393,8.3663,8.393,1683297.6954
2014-09-12 15:50:00,21.95,22.0,21.94,21.96,4479211.214065099,8.393,8.4122,8.3892,8.3969,4479211.2141
2014-09-15 09:30:00,21.98,22.01,21.84,21.88,1872891.4231408888,8.4045,8.416,8.351,8.3663,1872891.4231
2014-09-15 09:40:00,21.88,21.88,21.6,21.6,1351865.051081017,8.3663,8.3663,8.2592,8.2592,1351865.0511
2014-09-15 09:50:00,21.6,21.63,21.54,21.61,1314564.0294606795,8.2592,8.2707,8.2363,8.263,1314564.0295
2014-09-15 10:00:00,21.61,21.62,21.54,21.56,1161320.9788548348,8.263,8.2669,8.2363,8.2439,1161320.9789
2014-09-15 10:10:00,21.56,21.58,21.51,21.54,790686.6239011642,8.2439,8.2516,8.2248,8.2363,790686.6239
2014-09-15 10:20:00,21.54,21.54,21.47,21.5,921596.5787598004,8.2363,8.2363,8.2095,8.221,921596.5788
2014-09-15 10:30:00,21.5,21.56,21.44,21.48,1076977.9044903778,8.221,8.2439,8.198,8.2133,1076977.9045
2014-09-15 10:40:00,21.49,21.52,21.41,21.45,1301734.3787122832,8.2172,8.2286,8.1866,8.2019,1301734.3787
2014-09-15 10:50:00,21.45,21.47,21.42,21.46,414587.7880731765,8.2019,8.2095,8.1904,8.2057,414587.7881
2014-09-15 11:00:00,21.47,21.47,21.39,21.42,834640.05702067,8.2095,8.2095,8.1789,8.1904,834640.057
2014-09-15 11:10:00,21.42,21.45,21.39,21.39,343311.950582086,8.1904,8.2019,8.1789,8.1789,343311.9506
2014-09-15 11:20:00,21.39,21.45,21.38,21.45,756236.6357804704,8.1789,8.2019,8.1751,8.2019,756236.6358
2014-09-15 11:30:00,21.44,21.47,21.42,21.42,616773.5804229033,8.198,8.2095,8.1904,8.1904,616773.5804
2014-09-15 11:40:00,21.42,21.44,21.38,21.41,376574.0080779283,8.1904,8.198,8.1751,8.1866,376574.0081
2014-09-15 11:50:00,21.4,21.41,21.36,21.37,527441.1974340698,8.1827,8.1866,8.1675,8.1713,527441.1974
2014-09-15 12:00:00,21.37,21.39,21.36,21.37,1358517.4625801854,8.1713,8.1789,8.1675,8.1713,1358517.4626
2014-09-15 12:10:00,21.37,21.41,21.37,21.4,270610.5963411737,8.1713,8.1866,8.1713,8.1827,270610.5963
2014-09-15 12:20:00,21.41,21.45,21.4,21.44,409360.8933238299,8.1866,8.2019,8.1827,8.198,409360.8933
2014-09-15 12:30:00,21.45,21.45,21.4,21.43,522451.8888096935,8.2019,8.2019,8.1827,8.1942,522451.8888
2014-09-15 12:40:00,21.43,21.45,21.43,21.44,391541.93395105726,8.1942,8.2019,8.1942,8.198,391541.934
2014-09-15 12:50:00,21.44,21.46,21.44,21.45,583986.6951770016,8.198,8.2057,8.198,8.2019,583986.6952
2014-09-15 13:00:00,21.44,21.45,21.42,21.44,350677.12045616534,8.198,8.2019,8.1904,8.198,350677.1205
2014-09-15 13:10:00,21.44,21.45,21.42,21.42,207650.2732240437,8.198,8.2019,8.1904,8.1904,207650.2732
2014-09-15 13:20:00,21.42,21.42,21.38,21.39,386077.4530767403,8.1904,8.1904,8.1751,8.1789,386077.4531
2014-09-15 13:30:00,21.39,21.4,21.39,21.39,259681.6345925398,8.1789,8.1827,8.1789,8.1789,259681.6346
2014-09-15 13:40:00,21.39,21.44,21.38,21.43,366595.3908291756,8.1789,8.198,8.1751,8.1942,366595.3908
2014-09-15 13:50:00,21.43,21.43,21.4,21.41,437396.0560703255,8.1942,8.1942,8.1827,8.1866,437396.0561
2014-09-15 14:00:00,21.41,21.42,21.4,21.42,284865.76383939176,8.1866,8.1904,8.1827,8.1904,284865.7638
2014-09-15 14:10:00,21.42,21.44,21.41,21.44,279638.8690900452,8.1904,8.198,8.1866,8.198,279638.8691
2014-09-15 14:20:00,21.44,21.5,21.43,21.49,380850.55832739366,8.198,8.221,8.1942,8.2172,380850.5583
2014-09-15 14:30:00,21.49,21.55,21.48,21.54,465193.6326918508,8.2172,8.2401,8.2133,8.2363,465193.6327
2014-09-15 14:40:00,21.54,21.58,21.51,21.55,958422.4281301972,8.2363,8.2516,8.2248,8.2401,958422.4281
2014-09-15 14:50:00,21.55,21.55,21.53,21.55,434782.60869565216,8.2401,8.2401,8.2325,8.2401,434782.6087
2014-09-15 15:00:00,21.55,21.55,21.5,21.5,427417.4388215728,8.2401,8.2401,8.221,8.221,427417.4388
2014-09-15 15:10:00,21.5,21.5,21.45,21.47,571157.0444286054,8.221,8.221,8.2019,8.2095,571157.0444
2014-09-15 15:20:00,21.47,21.5,21.46,21.48,454027.0848182466,8.2095,8.221,8.2057,8.2133,454027.0848
2014-09-15 15:30:00,21.48,21.49,21.46,21.46,811594.2028985508,8.2133,8.2172,8.2057,8.2057,811594.2029
2014-09-15 15:40:00,21.46,21.47,21.44,21.44,757899.7386552625,8.2057,8.2095,8.198,8.198,757899.7387
2014-09-15 15:50:00,21.44,21.46,21.42,21.45,1928011.4041339983,8.198,8.2057,8.1904,8.2019,1928011.4041
2014-09-16 09:30:00,21.45,21.52,21.28,21.29,1535043.9534331197,8.2019,8.2286,8.1369,8.1407,1535043.9534
2014-09-16 09:40:00,21.29,21.47,21.29,21.45,473984.319315752,8.1407,8.2095,8.1407,8.2019,473984.3193
2014-09-16 09:50:00,21.45,21.49,21.44,21.47,560940.8410548824,8.2019,8.2172,8.198,8.2095,560940.8411
2014-09-16 10:00:00,21.47,21.54,21.47,21.54,602043.2406747446,8.2095,8.2363,8.2095,8.2363,602043.2407
2014-09-16 10:10:00,21.54,21.61,21.53,21.61,693513.8987883108,8.2363,8.263,8.2325,8.263,693513.8988
2014-09-16 10:20:00,21.6,21.64,21.57,21.62,787122.8320266097,8.2592,8.2745,8.2477,8.2669,787122.832
2014-09-16 10:30:00,21.62,21.65,21.61,21.63,527441.1974340698,8.2669,8.2783,8.263,8.2707,527441.1974
2014-09-16 10:40:00,21.63,21.68,21.59,21.66,1260394.392967451,8.2707,8.2898,8.2554,8.2822,1260394.393
2014-09-16 10:50:00,21.66,21.73,21.66,21.67,1294131.6227132336,8.2822,8.3089,8.2822,8.286,1294131.6227
2014-09-16 11:00:00,21.67,21.68,21.59,21.65,1157757.1869802803,8.286,8.2898,8.2554,8.2783,1157757.187
2014-09-16 11:10:00,21.65,21.68,21.63,21.66,675694.9394155381,8.2783,8.2898,8.2707,8.2822,675694.9394
2014-09-16 11:20:00,21.66,21.73,21.66,21.71,1503682.5849370398,8.2822,8.3089,8.2822,8.3013,1503682.5849
2014-09-16 11:30:00,21.71,21.75,21.69,21.73,444523.63981943455,8.3013,8.3166,8.2936,8.3089,444523.6398
2014-09-16 11:40:00,21.73,21.77,21.71,21.75,755761.4635305299,8.3089,8.3242,8.3013,8.3166,755761.4635
2014-09-16 11:50:00,21.74,21.78,21.74,21.74,348063.6730814921,8.3128,8.328,8.3128,8.3128,348063.6731
2014-09-16 12:00:00,21.74,21.78,21.73,21.74,616535.9942979331,8.3128,8.328,8.3089,8.3128,616535.9943
2014-09-16 12:10:00,21.74,21.77,21.74,21.76,511522.9270610596,8.3128,8.3242,8.3128,8.3204,511522.9271
2014-09-16 12:20:00,21.76,21.84,21.76,21.78,1603943.9296745071,8.3204,8.351,8.3204,8.328,1603943.9297
2014-09-16 12:30:00,21.78,21.78,21.76,21.76,258493.70396768829,8.328,8.328,8.3204,8.3204,258493.704
2014-09-16 12:40:00,21.76,21.76,21.7,21.73,559040.15205512,8.3204,8.3204,8.2975,8.3089,559040.1521
2014-09-16 12:50:00,21.72,21.74,21.68,21.68,282252.3164647185,8.3051,8.3128,8.2898,8.2898,282252.3165
2014-09-16 13:00:00,21.68,21.72,21.67,21.67,656925.6355428844,8.2898,8.3051,8.286,8.286,656925.6355
2014-09-16 13:10:00,21.67,21.69,21.65,21.67,651698.7407935377,8.286,8.2936,8.2783,8.286,651698.7408
2014-09-16 13:20:00,21.67,21.69,21.65,21.68,496555.0011879306,8.286,8.2936,8.2783,8.2898,496555.0012
2014-09-16 13:30:00,21.68,21.72,21.68,21.71,1056070.3254929911,8.2898,8.3051,8.2898,8.3013,1056070.3255
2014-09-16 13:40:00,21.71,21.73,21.69,21.72,321454.0270848182,8.3013,8.3089,8.2936,8.3051,321454.0271
2014-09-16 13:50:00,21.72,21.73,21.71,21.72,495129.4844381088,8.3051,8.3089,8.3013,8.3051,495129.4844
2014-09-16 14:00:00,21.72,21.74,21.71,21.71,244476.1225944405,8.3051,8.3128,8.3013,8.3013,244476.1226
2014-09-16 14:10:00,21.71,21.74,21.71,21.72,329294.3692088382,8.3013,8.3128,8.3013,8.3051,329294.3692
2014-09-16 14:20:00,21.72,21.74,21.7,21.72,476122.5944404847,8.3051,8.3128,8.2975,8.3051,476122.5944
2014-09-16 14:30:00,21.72,21.73,21.71,21.72,275124.7327156094,8.3051,8.3089,8.3013,8.3051,275124.7327
2014-09-16 14:40:00,21.71,21.74,21.71,21.72,878593.4901401758,8.3013,8.3128,8.3013,8.3051,878593.4901
2014-09-16 14:50:00,21.72,21.73,21.69,21.73,378949.86932763126,8.3051,8.3089,8.2936,8.3089,378949.8693
2014-09-16 15:00:00,21.73,21.74,21.7,21.71,494654.3121881682,8.3089,8.3128,8.2975,8.3013,494654.3122
2014-09-16 15:10:00,21.7,21.71,21.68,21.68,455927.77381800907,8.2975,8.3013,8.2898,8.2898,455927.7738
2014-09-16 15:20:00,21.68,21.71,21.67,21.7,707769.0662865288,8.2898,8.3013,8.286,8.2975,707769.0663
2014-09-16 15:30:00,21.7,21.71,21.67,21.68,544784.9845569019,8.2975,8.3013,8.286,8.2898,544784.9846
2014-09-16 15:40:00,21.68,21.73,21.68,21.7,1046329.2943692087,8.2898,8.3089,8.2898,8.2975,1046329.2944
2014-09-16 15:50:00,21.7,21.73,21.68,21.72,2216440.959847945,8.2975,8.3089,8.2898,8.3051,2216440.9598
2014-09-17 09:30:00,21.72,21.77,21.67,21.68,1174863.387978142,8.3051,8.3242,8.286,8.2898,1174863.388
2014-09-17 09:40:00,21.68,21.71,21.67,21.68,778569.7315276788,8.2898,8.3013,8.286,8.2898,778569.7315
2014-09-17 09:50:00,21.68,21.74,21.63,21.74,806367.3081492041,8.2898,8.3128,8.2707,8.3128,806367.3081
2014-09-17 10:00:00,21.74,21.78,21.72,21.76,604894.2741743883,8.3128,8.328,8.3051,8.3204,604894.2742
2014-09-17 10:10:00,21.76,21.78,21.73,21.75,518888.096935139,8.3204,8.328,8.3089,8.3166,518888.0969
2014-09-17 10:20:00,21.75,21.78,21.74,21.76,274174.3882157282,8.3166,8.328,8.3128,8.3204,274174.3882
2014-09-17 10:30:00,21.76,21.77,21.72,21.73,408885.7210738893,8.3204,8.3242,8.3051,8.3089,408885.7211
2014-09-17 10:40:00,21.73,21.73,21.69,21.73,283677.83321454027,8.3089,8.3089,8.2936,8.3089,283677.8332
2014-09-17 10:50:00,21.72,21.75,21.72,21.73,245664.053219292,8.3051,8.3166,8.3051,8.3089,245664.0532
2014-09-17 11:00:00,21.73,21.76,21.72,21.74,261107.1513423616,8.3089,8.3204,8.3051,8.3128,261107.1513
2014-09-17 11:10:00,21.74,21.76,21.72,21.75,297933.0007127584,8.3128,8.3204,8.3051,8.3166,297933.0007
2014-09-17 11:20:00,21.75,21.75,21.74,21.74,360893.3238298884,8.3166,8.3166,8.3128,8.3128,360893.3238
2014-09-17 11:30:00,21.74,21.74,21.72,21.74,567118.0803041103,8.3128,8.3128,8.3051,8.3128,567118.0803
2014-09-17 11:40:00,21.74,21.74,21.72,21.73,186742.6942266572,8.3128,8.3128,8.3051,8.3089,186742.6942
2014-09-17 11:50:00,21.73,21.74,21.72,21.74,226181.99097172727,8.3089,8.3128,8.3051,8.3128,226181.991
2014-09-17 12:00:00,21.74,21.76,21.73,21.74,684010.4537894987,8.3128,8.3204,8.3089,8.3128,684010.4538
2014-09-17 12:10:00,21.74,21.76,21.73,21.76,844143.5020194821,8.3128,8.3204,8.3089,8.3204,844143.502
2014-09-17 12:20:00,21.76,21.76,21.73,21.73,228082.67997148968,8.3204,8.3204,8.3089,8.3089,228082.68
2014-09-17 12:30:00,21.73,21.76,21.73,21.74,360418.1515799477,8.3089,8.3204,8.3089,8.3128,360418.1516
2014-09-17 12:40:00,21.74,21.76,21.74,21.76,313851.2710857686,8.3128,8.3204,8.3128,8.3204,313851.2711
2014-09-17 12:50:00,21.76,21.76,21.74,21.74,368258.4937039677,8.3204,8.3204,8.3128,8.3128,368258.4937
2014-09-17 13:00:00,21.74,21.76,21.74,21.74,590163.9344262296,8.3128,8.3204,8.3128,8.3128,590163.9344
2014-09-17 13:10:00,21.74,21.76,21.74,21.76,574720.83630316,8.3128,8.3204,8.3128,8.3204,574720.8363
2014-09-17 13:20:00,21.76,21.76,21.75,21.76,171062.00997861725,8.3204,8.3204,8.3166,8.3204,171062.01
2014-09-17 13:30:00,21.76,21.78,21.76,21.78,294606.7949631741,8.3204,8.328,8.3204,8.328,294606.795
2014-09-17 13:40:00,21.78,21.85,21.78,21.83,826799.71489665,8.328,8.3548,8.328,8.3472,826799.7149
2014-09-17 13:50:00,21.83,21.87,21.83,21.85,437396.0560703255,8.3472,8.3625,8.3472,8.3548,437396.0561
2014-09-17 14:00:00,21.86,21.89,21.74,21.84,923972.4400095036,8.3586,8.3701,8.3128,8.351,923972.44
2014-09-17 14:10:00,21.84,21.92,21.83,21.88,1089332.3829888336,8.351,8.3816,8.3472,8.3663,1089332.383
2014-09-17 14:20:00,21.88,21.95,21.87,21.93,641720.123544785,8.3663,8.393,8.3625,8.3854,641720.1235
2014-09-17 14:30:00,21.93,21.93,21.83,21.86,405321.9291993348,8.3854,8.3854,8.3472,8.3586,405321.9292
2014-09-17 14:40:00,21.86,21.87,21.81,21.84,386077.4530767403,8.3586,8.3625,8.3395,8.351,386077.4531
2014-09-17 14:50:00,21.84,21.9,21.84,21.89,471608.458066049,8.351,8.3739,8.351,8.3701,471608.4581
2014-09-17 15:00:00,21.89,21.93,21.89,21.9,609170.8244238537,8.3701,8.3854,8.3701,8.3739,609170.8244
2014-09-17 15:10:00,21.9,21.9,21.87,21.88,754335.946780708,8.3739,8.3739,8.3625,8.3663,754335.9468
2014-09-17 15:20:00,21.88,21.89,21.84,21.88,729864.575908767,8.3663,8.3701,8.351,8.3663,729864.5759
2014-09-17 15:30:00,21.87,21.88,21.8,21.81,829175.576146353,8.3625,8.3663,8.3357,8.3395,829175.5761
2014-09-17 15:40:00,21.81,21.83,21.8,21.81,952007.6027559992,8.3395,8.3472,8.3357,8.3395,952007.6028
2014-09-17 15:50:00,21.81,21.87,21.81,21.87,2511047.75481112,8.3395,8.3625,8.3395,8.3625,2511047.7548
2014-09-18 09:30:00,21.89,21.94,21.79,21.83,969113.8037538608,8.3701,8.3892,8.3319,8.3472,969113.8038
2014-09-18 09:40:00,21.83,21.9,21.83,21.88,622950.8196721312,8.3472,8.3739,8.3472,8.3663,622950.8197
2014-09-18 09:50:00,21.88,21.92,21.87,21.89,358042.2903302447,8.3663,8.3816,8.3625,8.3701,358042.2903
2014-09-18 10:00:00,21.89,21.91,21.87,21.89,458066.04894274176,8.3701,8.3778,8.3625,8.3701,458066.0489
2014-09-18 10:10:00,21.89,21.92,21.85,21.91,473984.319315752,8.3701,8.3816,8.3548,8.3778,473984.3193
2014-09-18 10:20:00,21.92,21.97,21.9,21.95,665478.7360418151,8.3816,8.4007,8.3739,8.393,665478.736
2014-09-18 10:30:00,21.95,22.1,21.94,22.08,1373960.560703255,8.393,8.4504,8.3892,8.4428,1373960.5607
2014-09-18 10:40:00,22.08,22.14,22.03,22.12,1480636.7308149205,8.4428,8.4657,8.4236,8.4581,1480636.7308
2014-09-18 10:50:00,22.12,22.13,22.02,22.05,737704.9180327869,8.4581,8.4619,8.4198,8.4313,737704.918
2014-09-18 11:00:00,22.05,22.06,22.0,22.02,644808.743169399,8.4313,8.4351,8.4122,8.4198,644808.7432
2014-09-18 11:10:00,22.02,22.02,21.98,21.98,490852.9341886434,8.4198,8.4198,8.4045,8.4045,490852.9342
2014-09-18 11:20:00,21.98,22.0,21.97,21.98,447849.8455690188,8.4045,8.4122,8.4007,8.4045,447849.8456
2014-09-18 11:30:00,21.98,21.98,21.92,21.97,409598.4794488002,8.4045,8.4045,8.3816,8.4007,409598.4794
2014-09-18 11:40:00,21.97,21.97,21.94,21.95,429318.1278213352,8.4007,8.4007,8.3892,8.393,429318.1278
2014-09-18 11:50:00,21.95,21.98,21.95,21.97,648610.1211689238,8.393,8.4045,8.393,8.4007,648610.1212
2014-09-18 12:00:00,21.97,22.05,21.97,22.05,415538.1325730577,8.4007,8.4313,8.4007,8.4313,415538.1326
2014-09-18 12:10:00,22.04,22.05,22.02,22.05,362556.4267046804,8.4275,8.4313,8.4198,8.4313,362556.4267
2014-09-18 12:20:00,22.05,22.05,22.03,22.04,315989.54621050134,8.4313,8.4313,8.4236,8.4275,315989.5462
2014-09-18 12:30:00,22.04,22.05,22.01,22.04,286528.8667141839,8.4275,8.4313,8.416,8.4275,286528.8667
2014-09-18 12:40:00,22.04,22.06,22.03,22.03,391779.5200760276,8.4275,8.4351,8.4236,8.4236,391779.5201
2014-09-18 12:50:00,22.03,22.05,22.02,22.02,479923.97244000953,8.4236,8.4313,8.4198,8.4198,479923.9724
2014-09-18 13:00:00,22.02,22.03,22.0,22.01,232121.6440959848,8.4198,8.4236,8.4122,8.416,232121.6441
2014-09-18 13:10:00,22.01,22.05,22.0,22.04,219529.5794725588,8.416,8.4313,8.4122,8.4275,219529.5795
2014-09-18 13:20:00,22.04,22.04,22.03,22.04,252554.0508434308,8.4275,8.4275,8.4236,8.4275,252554.0508
2014-09-18 13:30:00,22.04,22.07,22.03,22.07,366357.8047042053,8.4275,8.4389,8.4236,8.4389,366357.8047
2014-09-18 13:40:00,22.07,22.08,22.06,22.08,1191969.588976004,8.4389,8.4428,8.4351,8.4428,1191969.589
2014-09-18 13:50:00,22.08,22.1,22.07,22.09,435495.3670705631,8.4428,8.4504,8.4389,8.4466,435495.3671
2014-09-18 14:00:00,22.09,22.12,22.08,22.1,449037.7761938703,8.4466,8.4581,8.4428,8.4504,449037.7762
2014-09-18 14:10:00,22.1,22.13,22.09,22.11,607745.3076740318,8.4504,8.4619,8.4466,8.4542,607745.3077
2014-09-18 14:20:00,22.11,22.12,22.08,22.09,519600.8553100499,8.4542,8.4581,8.4428,8.4466,519600.8553
2014-09-18 14:30:00,22.09,22.12,22.09,22.11,523639.81943454506,8.4466,8.4581,8.4466,8.4542,523639.8194
2014-09-18 14:40:00,22.11,22.11,22.08,22.1,558089.8075552388,8.4542,8.4542,8.4428,8.4504,558089.8076
2014-09-18 14:50:00,22.1,22.1,22.07,22.08,413875.02969826566,8.4504,8.4504,8.4389,8.4428,413875.0297
2014-09-18 15:00:00,22.08,22.1,22.04,22.1,530054.6448087431,8.4428,8.4504,8.4275,8.4504,530054.6448
2014-09-18 15:10:00,22.1,22.11,22.08,22.09,494654.3121881682,8.4504,8.4542,8.4428,8.4466,494654.3122
2014-09-18 15:20:00,22.09,22.11,22.08,22.11,451413.6374435733,8.4466,8.4542,8.4428,8.4542,451413.6374
2014-09-18 15:30:00,22.11,22.11,22.08,22.1,567118.0803041103,8.4542,8.4542,8.4428,8.4504,567118.0803
2014-09-18 15:40:00,22.1,22.1,22.07,22.08,774293.1812782134,8.4504,8.4504,8.4389,8.4428,774293.1813
2014-09-18 15:50:00,22.08,22.19,22.08,22.18,4588738.417676408,8.4428,8.4848,8.4428,8.481,4588738.4177
2014-09-19 09:30:00,22.24,22.27,22.16,22.23,6622475.647422191,8.5039,8.5154,8.4733,8.5001,6622475.6474
2014-09-19 09:40:00,22.23,22.27,22.13,22.15,595390.8291755762,8.5001,8.5154,8.4619,8.4695,595390.8292
2014-09-19 09:50:00,22.15,22.16,22.11,22.14,514611.5466856736,8.4695,8.4733,8.4542,8.4657,514611.5467
2014-09-19 10:00:00,22.14,22.16,22.1,22.14,571157.0444286054,8.4657,8.4733,8.4504,8.4657,571157.0444
2014-09-19 10:10:00,22.14,22.19,22.13,22.18,861724.8752672845,8.4657,8.4848,8.4619,8.481,861724.8753
2014-09-19 10:20:00,22.19,22.19,22.11,22.12,498218.1040627228,8.4848,8.4848,8.4542,8.4581,498218.1041
2014-09-19 10:30:00,22.12,22.14,22.08,22.13,846281.7771442148,8.4581,8.4657,8.4428,8.4619,846281.7771
2014-09-19 10:40:00,22.14,22.16,22.11,22.12,622000.47517225,8.4657,8.4733,8.4542,8.4581,622000.4752
2014-09-19 10:50:00,22.11,22.15,22.08,22.12,926823.4735091472,8.4542,8.4695,8.4428,8.4581,926823.4735
2014-09-19 11:00:00,22.13,22.24,22.08,22.24,909954.8586362556,8.4619,8.5039,8.4428,8.5039,909954.8586
2014-09-19 11:10:00,22.24,22.27,22.22,22.25,678783.5590401521,8.5039,8.5154,8.4963,8.5078,678783.559
2014-09-19 11:20:00,22.25,22.31,22.24,22.26,995961.0358755048,8.5078,8.5307,8.5039,8.5116,995961.0359
2014-09-19 11:30:00,22.26,22.26,22.17,22.22,561178.4271798527,8.5116,8.5116,8.4772,8.4963,561178.4272
2014-09-19 11:40:00,22.22,22.28,22.19,22.27,782846.2817771442,8.4963,8.5192,8.4848,8.5154,782846.2818
2014-09-19 11:50:00,22.28,22.33,22.27,22.32,656450.4632929437,8.5192,8.5384,8.5154,8.5345,656450.4633
2014-09-19 12:00:00,22.32,22.33,22.2,22.21,458066.04894274176,8.5345,8.5384,8.4886,8.4925,458066.0489
2014-09-19 12:10:00,22.21,22.21,22.16,22.18,1086718.9356141605,8.4925,8.4925,8.4733,8.481,1086718.9356
2014-09-19 12:20:00,22.18,22.19,22.14,22.17,435970.5393205037,8.481,8.4848,8.4657,8.4772,435970.5393
2014-09-19 12:30:00,22.17,22.17,22.12,22.12,285816.108339273,8.4772,8.4772,8.4581,8.4581,285816.1083
2014-09-19 12:40:00,22.11,22.11,22.08,22.09,354953.6707056308,8.4542,8.4542,8.4428,8.4466,354953.6707
2014-09-19 12:50:00,22.08,22.1,22.06,22.1,513898.7883107626,8.4428,8.4504,8.4351,8.4504,513898.7883
2014-09-19 13:00:00,22.09,22.1,22.07,22.1,275599.90496555,8.4466,8.4504,8.4389,8.4504,275599.905
2014-09-19 13:10:00,22.11,22.11,22.03,22.05,473033.9748158708,8.4542,8.4542,8.4236,8.4313,473033.9748
2014-09-19 13:20:00,22.04,22.09,22.03,22.09,296269.8978379663,8.4275,8.4466,8.4236,8.4466,296269.8978
2014-09-19 13:30:00,22.09,22.19,22.09,22.17,387978.1420765027,8.4466,8.4848,8.4466,8.4772,387978.1421
2014-09-19 13:40:00,22.17,22.17,22.12,22.13,164884.77072938942,8.4772,8.4772,8.4581,8.4619,164884.7707
2014-09-19 13:50:00,22.12,22.14,22.1,22.12,231408.8857210739,8.4581,8.4657,8.4504,8.4581,231408.8857
2014-09-19 14:00:00,22.12,22.13,22.1,22.11,161796.1511047755,8.4581,8.4619,8.4504,8.4542,161796.1511
2014-09-19 14:10:00,22.11,22.11,22.08,22.1,267997.1489665004,8.4542,8.4542,8.4428,8.4504,267997.149
2014-09-19 14:20:00,22.1,22.12,22.1,22.11,412449.5129484438,8.4504,8.4581,8.4504,8.4542,412449.5129
2014-09-19 14:30:00,22.11,22.11,22.08,22.1,336897.12520788785,8.4542,8.4542,8.4428,8.4504,336897.1252
2014-09-19 14:40:00,22.1,22.1,22.08,22.09,272036.11309099547,8.4504,8.4504,8.4428,8.4466,272036.1131
2014-09-19 14:50:00,22.09,22.09,22.07,22.08,324305.0605844619,8.4466,8.4466,8.4389,8.4428,324305.0606
2014-09-19 15:00:00,22.08,22.11,22.08,22.09,467807.08006652415,8.4428,8.4542,8.4428,8.4466,467807.0801
2014-09-19 15:10:00,22.09,22.11,22.08,22.11,355666.4290805417,8.4466,8.4542,8.4428,8.4542,355666.4291
2014-09-19 15:20:00,22.11,22.11,22.07,22.07,502969.8265621288,8.4542,8.4542,8.4389,8.4389,502969.8266
2014-09-19 15:30:00,22.07,22.08,22.05,22.05,800427.6550249466,8.4389,8.4428,8.4313,8.4313,800427.655
2014-09-19 15:40:00,22.05,22.1,22.05,22.1,1327156.0940841057,8.4313,8.4504,8.4313,8.4504,1327156.0941
2014-09-19 15:50:00,22.1,22.11,22.06,22.06,4511047.754811119,8.4504,8.4542,8.4351,8.4351,4511047.7548
2014-09-22 09:30:00,22.0,22.09,21.95,21.98,827037.3010216204,8.4122,8.4466,8.393,8.4045,827037.301
2014-09-22 09:40:00,21.98,22.06,21.92,22.03,457115.70444286056,8.4045,8.4351,8.3816,8.4236,457115.7044
2014-09-22 09:50:00,22.03,22.05,21.98,22.01,614872.8914231409,8.4236,8.4313,8.4045,8.416,614872.8914
2014-09-22 10:00:00,22.02,22.06,21.99,22.05,651223.5685435971,8.4198,8.4351,8.4083,8.4313,651223.5685
2014-09-22 10:10:00,22.05,22.06,21.98,21.99,410786.4100736517,8.4313,8.4351,8.4045,8.4083,410786.4101
2014-09-22 10:20:00,21.99,22.01,21.92,21.95,528629.1280589214,8.4083,8.416,8.3816,8.393,528629.1281
2014-09-22 10:30:00,21.96,21.98,21.91,21.96,435732.95319553337,8.3969,8.4045,8.3778,8.3969,435732.9532
2014-09-22 10:40:00,21.96,21.97,21.92,21.95,559752.9104300309,8.3969,8.4007,8.3816,8.393,559752.9104
2014-09-22 10:50:00,21.95,21.96,21.89,21.92,528391.5419339511,8.393,8.3969,8.3701,8.3816,528391.5419
2014-09-22 11:00:00,21.91,21.95,21.89,21.93,367308.1492040865,8.3778,8.393,8.3701,8.3854,367308.1492
2014-09-22 11:10:00,21.93,21.94,21.87,21.91,354478.4984556902,8.3854,8.3892,8.3625,8.3778,354478.4985
2014-09-22 11:20:00,21.9,21.97,21.9,21.94,428130.1971964837,8.3739,8.4007,8.3739,8.3892,428130.1972
2014-09-22 11:30:00,21.95,21.98,21.93,21.95,450700.8790686624,8.393,8.4045,8.3854,8.393,450700.8791
2014-09-22 11:40:00,21.95,21.98,21.93,21.94,300546.4480874317,8.393,8.4045,8.3854,8.3892,300546.4481
2014-09-22 11:50:00,21.94,21.94,21.9,21.92,216440.95984794488,8.3892,8.3892,8.3739,8.3816,216440.9598
2014-09-22 12:00:00,21.92,21.92,21.87,21.91,306723.6873366595,8.3816,8.3816,8.3625,8.3778,306723.6873
2014-09-22 12:10:00,21.9,21.91,21.87,21.87,305535.75671180803,8.3739,8.3778,8.3625,8.3625,305535.7567
2014-09-22 12:20:00,21.87,21.87,21.84,21.84,259919.2207175101,8.3625,8.3625,8.351,8.351,259919.2207
2014-09-22 12:30:00,21.85,21.85,21.82,21.85,264908.52934188646,8.3548,8.3548,8.3433,8.3548,264908.5293
2014-09-22 12:40:00,21.85,21.91,21.83,21.91,298170.5868377287,8.3548,8.3778,8.3472,8.3778,298170.5868
2014-09-22 12:50:00,21.91,21.91,21.88,21.9,224043.7158469945,8.3778,8.3778,8.3663,8.3739,224043.7158
2014-09-22 13:00:00,21.9,21.95,21.9,21.92,399144.6899501069,8.3739,8.393,8.3739,8.3816,399144.69
2014-09-22 13:10:00,21.92,21.93,21.89,21.9,219291.9933475885,8.3816,8.3854,8.3701,8.3739,219291.9933
2014-09-22 13:20:00,21.9,21.93,21.88,21.92,162508.90947968638,8.3739,8.3854,8.3663,8.3816,162508.9095
2014-09-22 13:30:00,21.92,21.93,21.9,21.9,152767.87835590402,8.3816,8.3854,8.3739,8.3739,152767.8784
2014-09-22 13:40:00,21.9,21.92,21.88,21.91,166072.7013542409,8.3739,8.3816,8.3663,8.3778,166072.7014
2014-09-22 13:50:00,21.91,21.94,21.9,21.93,349964.3620812545,8.3778,8.3892,8.3739,8.3854,349964.3621
2014-09-22 14:00:00,21.92,21.97,21.92,21.95,411023.996198622,8.3816,8.4007,8.3816,8.393,411023.9962
2014-09-22 14:10:00,21.95,21.96,21.93,21.95,399144.6899501069,8.393,8.3969,8.3854,8.393,399144.69
2014-09-22 14:20:00,21.95,21.97,21.92,21.92,523639.81943454506,8.393,8.4007,8.3816,8.3816,523639.8194
2014-09-22 14:30:00,21.92,21.98,21.92,21.97,342361.6060822048,8.3816,8.4045,8.3816,8.4007,342361.6061
2014-09-22 14:40:00,21.97,22.02,21.96,22.0,464005.7020669993,8.4007,8.4198,8.3969,8.4122,464005.7021
2014-09-22 14:50:00,22.01,22.02,21.98,21.99,383464.005702067,8.416,8.4198,8.4045,8.4083,383464.0057
2014-09-22 15:00:00,21.99,22.03,21.99,22.01,280114.04133998574,8.4083,8.4236,8.4083,8.416,280114.0413
2014-09-22 15:10:00,22.01,22.01,21.98,22.0,351389.87883107626,8.416,8.416,8.4045,8.4122,351389.8788
2014-09-22 15:20:00,22.0,22.06,21.99,22.05,485150.8671893561,8.4122,8.4351,8.4083,8.4313,485150.8672
2014-09-22 15:30:00,22.05,22.09,22.05,22.07,758612.4970301734,8.4313,8.4466,8.4313,8.4389,758612.497
2014-09-22 15:40:00,22.08,22.1,22.06,22.08,624613.9225469233,8.4428,8.4504,8.4351,8.4428,624613.9225
2014-09-22 15:50:00,22.08,22.1,22.07,22.08,2333095.747208363,8.4428,8.4504,8.4389,8.4428,2333095.7472
2014-09-23 09:30:00,22.03,22.08,21.96,22.06,631266.3340460918,8.4236,8.4428,8.3969,8.4351,631266.334
2014-09-23 09:40:00,22.06,22.13,22.05,22.12,362556.4267046804,8.4351,8.4619,8.4313,8.4581,362556.4267
2014-09-23 09:50:00,22.12,22.15,22.09,22.13,535281.5395580898,8.4581,8.4695,8.4466,8.4619,535281.5396
2014-09-23 10:00:00,22.12,22.18,22.09,22.14,652886.6714183892,8.4581,8.481,8.4466,8.4657,652886.6714
2014-09-23 10:10:00,22.14,22.19,22.11,22.18,612021.8579234973,8.4657,8.4848,8.4542,8.481,612021.8579
2014-09-23 10:20:00,22.18,22.2,22.12,22.12,223330.9574720836,8.481,8.4886,8.4581,8.4581,223330.9575
2014-09-23 10:30:00,22.12,22.12,22.06,22.1,528391.5419339511,8.4581,8.4581,8.4351,8.4504,528391.5419
2014-09-23 10:40:00,22.1,22.18,22.1,22.17,725350.4395343312,8.4504,8.481,8.4504,8.4772,725350.4395
2014-09-23 10:50:00,22.17,22.19,22.15,22.16,550487.0515561891,8.4772,8.4848,8.4695,8.4733,550487.0516
2014-09-23 11:00:00,22.16,22.19,22.16,22.17,572820.1473033975,8.4733,8.4848,8.4733,8.4772,572820.1473
2014-09-23 11:10:00,22.16,22.17,22.12,22.17,464480.8743169399,8.4733,8.4772,8.4581,8.4772,464480.8743
2014-09-23 11:20:00,22.17,22.2,22.16,22.16,330007.1275837491,8.4772,8.4886,8.4733,8.4733,330007.1276
2014-09-23 11:30:00,22.16,22.21,22.16,22.2,382513.6612021858,8.4733,8.4925,8.4733,8.4886,382513.6612
2014-09-23 11:40:00,22.2,22.23,22.2,22.21,656688.049417914,8.4886,8.5001,8.4886,8.4925,656688.0494
2014-09-23 11:50:00,22.21,22.24,22.19,22.22,447374.67331907817,8.4925,8.5039,8.4848,8.4963,447374.6733
2014-09-23 12:00:00,22.22,22.22,22.18,22.19,399144.6899501069,8.4963,8.4963,8.481,8.4848,399144.69
2014-09-23 12:10:00,22.19,22.2,22.17,22.19,172249.94060346877,8.4848,8.4886,8.4772,8.4848,172249.9406
2014-09-23 12:20:00,22.19,22.21,22.18,22.21,283915.4193395105,8.4848,8.4925,8.481,8.4925,283915.4193
2014-09-23 12:30:00,22.2,22.24,22.2,22.23,274887.14659063914,8.4886,8.5039,8.4886,8.5001,274887.1466
2014-09-23 12:40:00,22.23,22.27,22.21,22.25,591351.865051081,8.5001,8.5154,8.4925,8.5078,591351.8651
2014-09-23 12:50:00,22.25,22.3,22.24,22.29,666904.252791637,8.5078,8.5269,8.5039,8.5231,666904.2528
2014-09-23 13:00:00,22.29,22.3,22.25,22.26,604656.6880494179,8.5231,8.5269,8.5078,8.5116,604656.688
2014-09-23 13:10:00,22.25,22.25,22.24,22.25,529817.0586837729,8.5078,8.5078,8.5039,8.5078,529817.0587
2014-09-23 13:20:00,22.25,22.3,22.25,22.27,692801.1404133999,8.5078,8.5269,8.5078,8.5154,692801.1404
2014-09-23 13:30:00,22.27,22.28,22.24,22.27,526728.4390591589,8.5154,8.5192,8.5039,8.5154,526728.4391
2014-09-23 13:40:00,22.27,22.27,22.22,22.22,236398.19434545023,8.5154,8.5154,8.4963,8.4963,236398.1943
2014-09-23 13:50:00,22.22,22.22,22.17,22.18,236160.60822047992,8.4963,8.4963,8.4772,8.481,236160.6082
2014-09-23 14:00:00,22.18,22.2,22.17,22.19,282252.3164647185,8.481,8.4886,8.4772,8.4848,282252.3165
2014-09-23 14:10:00,22.19,22.24,22.18,22.24,408648.134948919,8.4848,8.5039,8.481,8.5039,408648.1349
2014-09-23 14:20:00,22.24,22.25,22.22,22.25,661202.1857923497,8.5039,8.5078,8.4963,8.5078,661202.1858
2014-09-23 14:30:00,22.24,22.27,22.22,22.23,348063.6730814921,8.5039,8.5154,8.4963,8.5001,348063.6731
2014-09-23 14:40:00,22.23,22.23,22.19,22.2,345925.3979567593,8.5001,8.5001,8.4848,8.4886,345925.398
2014-09-23 14:50:00,22.21,22.24,22.2,22.22,372535.0439534331,8.4925,8.5039,8.4886,8.4963,372535.044
2014-09-23 15:00:00,22.22,22.25,22.21,22.22,330482.2998336897,8.4963,8.5078,8.4925,8.4963,330482.2998
2014-09-23 15:10:00,22.22,22.24,22.21,22.22,370396.7688287004,8.4963,8.5039,8.4925,8.4963,370396.7688
2014-09-23 15:20:00,22.22,22.27,22.21,22.26,546210.5013067237,8.4963,8.5154,8.4925,8.5116,546210.5013
2014-09-23 15:30:00,22.26,22.31,22.25,22.29,1011641.7201235448,8.5116,8.5307,8.5078,8.5231,1011641.7201
2014-09-23 15:40:00,22.29,22.32,22.27,22.28,968638.6315039202,8.5231,8.5345,8.5154,8.5192,968638.6315
2014-09-23 15:50:00,22.29,22.3,22.19,22.19,1855785.222143027,8.5231,8.5269,8.4848,8.4848,1855785.2221
2014-09-24 09:30:00,22.22,22.39,22.15,22.33,967688.287004039,8.4963,8.5613,8.4695,8.5384,967688.287
2014-09-24 09:40:00,22.32,22.32,22.2,22.23,511998.09931100026,8.5345,8.5345,8.4886,8.5001,511998.0993
2014-09-24 09:50:00,22.22,22.32,22.21,22.29,492278.4509384652,8.4963,8.5345,8.4925,8.5231,492278.4509
2014-09-24 10:00:00,22.28,22.3,22.23,22.24,370634.3549536707,8.5192,8.5269,8.5001,8.5039,370634.355
2014-09-24 10:10:00,22.24,22.24,22.19,22.19,423616.060822048,8.5039,8.5039,8.4848,8.4848,423616.0608
2014-09-24 10:20:00,22.19,22.23,22.16,22.23,301496.7925873129,8.4848,8.5001,8.4733,8.5001,301496.7926
2014-09-24 10:30:00,22.23,22.24,22.18,22.24,316939.89071038255,8.5001,8.5039,8.481,8.5039,316939.8907
2014-09-24 10:40:00,22.24,22.26,22.22,22.24,603706.3435495368,8.5039,8.5116,8.4963,8.5039,603706.3435
2014-09-24 10:50:00,22.24,22.27,22.21,22.22,316939.89071038255,8.5039,8.5154,8.4925,8.4963,316939.8907
2014-09-24 11:00:00,22.22,22.23,22.19,22.23,520551.1998099311,8.4963,8.5001,8.4848,8.5001,520551.1998
2014-09-24 11:10:00,22.23,22.24,22.21,22.21,457828.4628177715,8.5001,8.5039,8.4925,8.4925,457828.4628
2014-09-24 11:20:00,22.22,22.27,22.22,22.27,417913.9938227608,8.4963,8.5154,8.4963,8.5154,417913.9938
2014-09-24 11:30:00,22.27,22.29,22.26,22.27,917557.6146353054,8.5154,8.5231,8.5116,8.5154,917557.6146
2014-09-24 11:40:00,22.27,22.27,22.24,22.26,235210.2637205987,8.5154,8.5154,8.5039,8.5116,235210.2637
2014-09-24 11:50:00,22.26,22.27,22.25,22.27,246851.9838441435,8.5116,8.5154,8.5078,8.5154,246851.9838
2014-09-24 12:00:00,22.26,22.27,22.24,22.24,317652.6490852934,8.5116,8.5154,8.5039,8.5039,317652.6491
2014-09-24 12:10:00,22.24,22.24,22.22,22.23,153718.22285578522,8.5039,8.5039,8.4963,8.5001,153718.2229
2014-09-24 12:20:00,22.23,22.25,22.2,22.24,204561.6535994298,8.5001,8.5078,8.4886,8.5039,204561.6536
2014-09-24 12:30:00,22.24,22.25,22.24,22.24,158232.35923022096,8.5039,8.5078,8.5039,8.5039,158232.3592
2014-09-24 12:40:00,22.24,22.25,22.23,22.24,142076.50273224045,8.5039,8.5078,8.5001,8.5039,142076.5027
2014-09-24 12:50:00,22.24,22.25,22.21,22.24,227607.50772154907,8.5039,8.5078,8.4925,8.5039,227607.5077
2014-09-24 13:00:00,22.24,22.25,22.22,22.24,469470.1829413162,8.5039,8.5078,8.4963,8.5039,469470.1829
2014-09-24 13:10:00,22.24,22.25,22.21,22.22,277025.42171537183,8.5039,8.5078,8.4925,8.4963,277025.4217
2014-09-24 13:20:00,22.22,22.22,22.21,22.22,124019.9572344975,8.4963,8.4963,8.4925,8.4963,124019.9572
2014-09-24 13:30:00,22.22,22.24,22.22,22.24,444286.05369446427,8.4963,8.5039,8.4963,8.5039,444286.0537
2014-09-24 13:40:00,22.24,22.25,22.22,22.24,425516.7498218104,8.5039,8.5078,8.4963,8.5039,425516.7498
2014-09-24 13:50:00,22.24,22.24,22.23,22.24,187455.45260156807,8.5039,8.5039,8.5001,8.5039,187455.4526
2014-09-24 14:00:00,22.24,22.24,22.23,22.23,168210.97647897364,8.5039,8.5039,8.5001,8.5001,168210.9765
2014-09-24 14:10:00,22.24,22.24,22.21,22.22,184366.8329769541,8.5039,8.5039,8.4925,8.4963,184366.833
2014-09-24 14:20:00,22.22,22.28,22.22,22.24,479923.97244000953,8.4963,8.5192,8.4963,8.5039,479923.9724
2014-09-24 14:30:00,22.24,22.25,22.23,22.24,429318.1278213352,8.5039,8.5078,8.5001,8.5039,429318.1278
2014-09-24 14:40:00,22.24,22.28,22.24,22.28,256117.84271798527,8.5039,8.5192,8.5039,8.5192,256117.8427
2014-09-24 14:50:00,22.28,22.28,22.24,22.25,380375.3860774531,8.5192,8.5192,8.5039,8.5078,380375.3861
2014-09-24 15:00:00,22.25,22.27,22.22,22.26,364219.52957947255,8.5078,8.5154,8.4963,8.5116,364219.5296
2014-09-24 15:10:00,22.26,22.27,22.24,22.25,362081.2544547399,8.5116,8.5154,8.5039,8.5078,362081.2545
2014-09-24 15:20:00,22.25,22.27,22.24,22.26,446424.32881919696,8.5078,8.5154,8.5039,8.5116,446424.3288
2014-09-24 15:30:00,22.25,22.27,22.24,22.27,461629.8408172963,8.5078,8.5154,8.5039,8.5154,461629.8408
2014-09-24 15:40:00,22.27,22.28,22.24,22.28,551437.3960560703,8.5154,8.5192,8.5039,8.5192,551437.3961
2014-09-24 15:50:00,22.28,22.31,22.27,22.27,1708244.2385364694,8.5192,8.5307,8.5154,8.5154,1708244.2385
2014-09-25 09:30:00,22.2,22.28,22.11,22.27,650748.3962936564,8.4886,8.5192,8.4542,8.5154,650748.3963
2014-09-25 09:40:00,22.26,22.26,22.18,22.19,521739.1304347826,8.5116,8.5116,8.481,8.4848,521739.1304
2014-09-25 09:50:00,22.19,22.2,22.12,22.16,498693.27631266334,8.4848,8.4886,8.4581,8.4733,498693.2763
2014-09-25 10:00:00,22.15,22.16,22.11,22.13,456640.5321929199,8.4695,8.4733,8.4542,8.4619,456640.5322
2014-09-25 10:10:00,22.13,22.14,21.99,22.01,889522.4518888097,8.4619,8.4657,8.4083,8.416,889522.4519
2014-09-25 10:20:00,22.01,22.07,21.96,22.04,519600.8553100499,8.416,8.4389,8.3969,8.4275,519600.8553
2014-09-25 10:30:00,22.04,22.06,22.0,22.03,465906.3910667617,8.4275,8.4351,8.4122,8.4236,465906.3911
2014-09-25 10:40:00,22.03,22.03,21.97,22.03,389641.24495129485,8.4236,8.4236,8.4007,8.4236,389641.245
2014-09-25 10:50:00,22.02,22.08,21.99,22.07,449988.1206937515,8.4198,8.4428,8.4083,8.4389,449988.1207
2014-09-25 11:00:00,22.07,22.07,22.01,22.06,336184.366832977,8.4389,8.4389,8.416,8.4351,336184.3668
2014-09-25 11:10:00,22.06,22.06,21.97,21.98,299120.9313376099,8.4351,8.4351,8.4007,8.4045,299120.9313
2014-09-25 11:20:00,21.98,22.01,21.95,22.01,284390.5915894512,8.4045,8.416,8.393,8.416,284390.5916
2014-09-25 11:30:00,22.01,22.04,21.98,22.02,339510.5725825612,8.416,8.4275,8.4045,8.4198,339510.5726
2014-09-25 11:40:00,22.02,22.03,21.97,21.98,250890.94796863865,8.4198,8.4236,8.4007,8.4045,250890.948
2014-09-25 11:50:00,21.98,22.0,21.95,21.95,230220.9550962224,8.4045,8.4122,8.393,8.393,230220.9551
2014-09-25 12:00:00,21.95,21.99,21.95,21.95,306961.27346162987,8.393,8.4083,8.393,8.393,306961.2735
2014-09-25 12:10:00,21.95,21.96,21.91,21.92,254217.1537182229,8.393,8.3969,8.3778,8.3816,254217.1537
2014-09-25 12:20:00,21.92,21.96,21.9,21.92,360893.3238298884,8.3816,8.3969,8.3739,8.3816,360893.3238
2014-09-25 12:30:00,21.91,21.98,21.91,21.97,230220.9550962224,8.3778,8.4045,8.3778,8.4007,230220.9551
2014-09-25 12:40:00,21.97,21.98,21.95,21.96,168210.97647897364,8.4007,8.4045,8.393,8.3969,168210.9765
2014-09-25 12:50:00,21.97,21.98,21.94,21.96,183891.6607270136,8.4007,8.4045,8.3892,8.3969,183891.6607
2014-09-25 13:00:00,21.96,21.98,21.93,21.98,197671.65597529104,8.3969,8.4045,8.3854,8.4045,197671.656
2014-09-25 13:10:00,21.98,22.01,21.98,22.01,305773.3428367783,8.4045,8.416,8.4045,8.416,305773.3428
2014-09-25 13:20:00,22.01,22.01,21.98,22.0,228795.43834640057,8.416,8.416,8.4045,8.4122,228795.4383
2014-09-25 13:30:00,22.0,22.03,21.99,21.99,261819.90971727253,8.4122,8.4236,8.4083,8.4083,261819.9097
2014-09-25 13:40:00,22.0,22.0,21.93,21.95,229983.3689712521,8.4122,8.4122,8.3854,8.393,229983.369
2014-09-25 13:50:00,21.95,21.95,21.91,21.95,497980.5179377524,8.393,8.393,8.3778,8.393,497980.5179
2014-09-25 14:00:00,21.95,21.97,21.94,21.94,235210.2637205987,8.393,8.4007,8.3892,8.3892,235210.2637
2014-09-25 14:10:00,21.95,21.96,21.93,21.95,167973.39035400332,8.393,8.3969,8.3854,8.393,167973.3904
2014-09-25 14:20:00,21.95,21.97,21.94,21.95,132573.05773342837,8.393,8.4007,8.3892,8.393,132573.0577
2014-09-25 14:30:00,21.96,21.99,21.95,21.99,154906.15348063674,8.3969,8.4083,8.393,8.4083,154906.1535
2014-09-25 14:40:00,21.99,22.03,21.98,22.02,215965.78759800427,8.4083,8.4236,8.4045,8.4198,215965.7876
2014-09-25 14:50:00,22.02,22.03,21.98,21.99,245664.053219292,8.4198,8.4236,8.4045,8.4083,245664.0532
2014-09-25 15:00:00,21.99,21.99,21.97,21.99,182228.55785222145,8.4083,8.4083,8.4007,8.4083,182228.5579
2014-09-25 15:10:00,21.99,21.99,21.96,21.97,229983.3689712521,8.4083,8.4083,8.3969,8.4007,229983.369
2014-09-25 15:20:00,21.97,21.97,21.94,21.95,255880.256593015,8.4007,8.4007,8.3892,8.393,255880.2566
2014-09-25 15:30:00,21.94,22.0,21.93,22.0,499643.6208125445,8.3892,8.4122,8.3854,8.4122,499643.6208
2014-09-25 15:40:00,22.0,22.03,21.98,22.01,710857.6859111428,8.4122,8.4236,8.4045,8.416,710857.6859
2014-09-25 15:50:00,22.01,22.01,21.95,21.95,2123307.198859587,8.416,8.416,8.393,8.393,2123307.1989
2014-09-26 09:30:00,21.89,22.06,21.87,22.03,816345.9253979567,8.3701,8.4351,8.3625,8.4236,816345.9254
2014-09-26 09:40:00,22.03,22.08,21.99,22.01,356141.6013304823,8.4236,8.4428,8.4083,8.416,356141.6013
2014-09-26 09:50:00,22.02,22.07,22.0,22.04,277975.76621525304,8.4198,8.4389,8.4122,8.4275,277975.7662
2014-09-26 10:00:00,22.04,22.12,22.04,22.1,344737.4673319078,8.4275,8.4581,8.4275,8.4504,344737.4673
2014-09-26 10:10:00,22.1,22.11,21.98,22.01,431931.57519600855,8.4504,8.4542,8.4045,8.416,431931.5752
2014-09-26 10:20:00,22.01,22.04,21.98,21.98,420052.2689474935,8.416,8.4275,8.4045,8.4045,420052.2689
2014-09-26 10:30:00,21.98,22.04,21.95,22.0,517700.1663102875,8.4045,8.4275,8.393,8.4122,517700.1663
2014-09-26 10:40:00,22.0,22.01,21.95,21.95,159895.46210501308,8.4122,8.416,8.393,8.393,159895.4621
2014-09-26 10:50:00,21.95,22.0,21.94,22.0,395818.4842005227,8.393,8.4122,8.3892,8.4122,395818.4842
2014-09-26 11:00:00,22.0,22.0,21.97,21.98,134948.9189831314,8.4122,8.4122,8.4007,8.4045,134948.919
2014-09-26 11:10:00,21.98,22.0,21.93,21.93,133523.40223330958,8.4045,8.4122,8.3854,8.3854,133523.4022
2014-09-26 11:20:00,21.94,21.96,21.92,21.94,285340.9360893324,8.3892,8.3969,8.3816,8.3892,285340.9361
2014-09-26 11:30:00,21.95,21.98,21.94,21.97,186505.10810168687,8.393,8.4045,8.3892,8.4007,186505.1081
2014-09-26 11:40:00,21.97,21.97,21.95,21.96,150629.6032311713,8.4007,8.4007,8.393,8.3969,150629.6032
2014-09-26 11:50:00,21.96,21.98,21.95,21.95,131622.71323354717,8.3969,8.4045,8.393,8.393,131622.7132
2014-09-26 12:00:00,21.95,21.99,21.95,21.98,113566.16773580424,8.393,8.4083,8.393,8.4045,113566.1677
2014-09-26 12:10:00,21.97,22.01,21.97,22.0,163459.25397956758,8.4007,8.416,8.4007,8.4122,163459.254
2014-09-26 12:20:00,22.0,22.03,21.99,22.02,274411.9743406985,8.4122,8.4236,8.4083,8.4198,274411.9743
2014-09-26 12:30:00,22.03,22.05,22.02,22.03,257305.7733428368,8.4236,8.4313,8.4198,8.4236,257305.7733
2014-09-26 12:40:00,22.03,22.03,22.0,22.0,140650.98598241864,8.4236,8.4236,8.4122,8.4122,140650.986
2014-09-26 12:50:00,22.0,22.01,21.98,22.0,106438.5839866952,8.4122,8.416,8.4045,8.4122,106438.584
2014-09-26 13:00:00,22.0,22.01,21.99,21.99,110715.1342361606,8.4122,8.416,8.4083,8.4083,110715.1342
2014-09-26 13:10:00,21.99,22.01,21.98,22.0,114278.92611071514,8.4083,8.416,8.4045,8.4122,114278.9261
2014-09-26 13:20:00,22.01,22.03,22.0,22.0,101449.27536231883,8.416,8.4236,8.4122,8.4122,101449.2754
2014-09-26 13:30:00,22.0,22.01,21.97,21.98,188643.3832264196,8.4122,8.416,8.4007,8.4045,188643.3832
2014-09-26 13:40:00,21.98,22.0,21.97,22.0,162033.73722974578,8.4045,8.4122,8.4007,8.4122,162033.7372
2014-09-26 13:50:00,22.0,22.03,22.0,22.03,170349.25160370636,8.4122,8.4236,8.4122,8.4236,170349.2516
2014-09-26 14:00:00,22.03,22.07,22.02,22.07,221192.68234735093,8.4236,8.4389,8.4198,8.4389,221192.6823
2014-09-26 14:10:00,22.07,22.15,22.06,22.14,324780.2328344025,8.4389,8.4695,8.4351,8.4657,324780.2328
2014-09-26 14:20:00,22.14,22.18,22.13,22.18,556189.1185554764,8.4657,8.481,8.4619,8.481,556189.1186
2014-09-26 14:30:00,22.18,22.25,22.18,22.24,868614.8728914232,8.481,8.5078,8.481,8.5039,868614.8729
2014-09-26 14:40:00,22.24,22.3,22.22,22.3,628652.8866714184,8.5039,8.5269,8.4963,8.5269,628652.8867
2014-09-26 14:50:00,22.3,22.37,22.29,22.34,1527441.1974340698,8.5269,8.5536,8.5231,8.5422,1527441.1974
2014-09-26 15:00:00,22.34,22.34,22.3,22.32,507959.1351865051,8.5422,8.5422,8.5269,8.5345,507959.1352
2014-09-26 15:10:00,22.32,22.33,22.3,22.3,520788.7859349014,8.5345,8.5384,8.5269,8.5269,520788.7859
2014-09-26 15:20:00,22.3,22.32,22.3,22.31,550011.8793062485,8.5269,8.5345,8.5269,8.5307,550011.8793
2014-09-26 15:30:00,22.31,22.32,22.28,22.32,679496.3174150629,8.5307,8.5345,8.5192,8.5345,679496.3174
2014-09-26 15:40:00,22.32,22.34,22.27,22.27,985507.2463768116,8.5345,8.5422,8.5154,8.5154,985507.2464
2014-09-26 15:50:00,22.27,22.3,22.27,22.28,1607032.549299121,8.5154,8.5269,8.5154,8.5192,1607032.5493
2014-09-29 09:30:00,22.09,22.13,22.01,22.11,620812.5445473985,8.4466,8.4619,8.416,8.4542,620812.5445
2014-09-29 09:40:00,22.1,22.24,22.1,22.22,629365.6450463294,8.4504,8.5039,8.4504,8.4963,629365.645
2014-09-29 09:50:00,22.22,22.25,22.21,22.23,667141.8389166073,8.4963,8.5078,8.4925,8.5001,667141.8389
2014-09-29 10:00:00,22.23,22.25,22.19,22.2,351865.0510810169,8.5001,8.5078,8.4848,8.4886,351865.0511
2014-09-29 10:10:00,22.2,22.23,22.2,22.22,466143.977191732,8.4886,8.5001,8.4886,8.4963,466143.9772
2014-09-29 10:20:00,22.22,22.25,22.21,22.21,692801.1404133999,8.4963,8.5078,8.4925,8.4925,692801.1404
2014-09-29 10:30:00,22.21,22.22,22.17,22.22,330719.88595866004,8.4925,8.4963,8.4772,8.4963,330719.886
2014-09-29 10:40:00,22.22,22.26,22.22,22.24,505108.1016868615,8.4963,8.5116,8.4963,8.5039,505108.1017
2014-09-29 10:50:00,22.24,22.25,22.22,22.25,420765.0273224044,8.5039,8.5078,8.4963,8.5078,420765.0273
2014-09-29 11:00:00,22.25,22.27,22.24,22.26,393917.7952007603,8.5078,8.5154,8.5039,8.5116,393917.7952
2014-09-29 11:10:00,22.26,22.31,22.26,22.27,582561.1784271798,8.5116,8.5307,8.5116,8.5154,582561.1784
2014-09-29 11:20:00,22.27,22.28,22.24,22.25,317177.47683535283,8.5154,8.5192,8.5039,8.5078,317177.4768
2014-09-29 11:30:00,22.25,22.25,22.22,22.23,260869.5652173913,8.5078,8.5078,8.4963,8.5001,260869.5652
2014-09-29 11:40:00,22.24,22.24,22.22,22.23,194583.0363506772,8.5039,8.5039,8.4963,8.5001,194583.0364
2014-09-29 11:50:00,22.23,22.24,22.23,22.23,178189.59372772631,8.5001,8.5039,8.5001,8.5001,178189.5937
2014-09-29 12:00:00,22.23,22.23,22.2,22.22,152292.7061059634,8.5001,8.5001,8.4886,8.4963,152292.7061
2014-09-29 12:10:00,22.22,22.22,22.18,22.22,189593.7277263008,8.4963,8.4963,8.481,8.4963,189593.7277
2014-09-29 12:20:00,22.22,22.22,22.19,22.2,284865.76383939176,8.4963,8.4963,8.4848,8.4886,284865.7638
2014-09-29 12:30:00,22.2,22.2,22.14,22.15,233071.988595866,8.4886,8.4886,8.4657,8.4695,233071.9886
2014-09-29 12:40:00,22.15,22.16,22.14,22.15,287479.2112140651,8.4695,8.4733,8.4657,8.4695,287479.2112
2014-09-29 12:50:00,22.16,22.2,22.16,22.19,108576.8591114279,8.4733,8.4886,8.4733,8.4848,108576.8591
2014-09-29 13:00:00,22.19,22.2,22.14,22.16,153718.22285578522,8.4848,8.4886,8.4657,8.4733,153718.2229
2014-09-29 13:10:00,22.16,22.17,22.14,22.14,236635.7804704205,8.4733,8.4772,8.4657,8.4657,236635.7805
2014-09-29 13:20:00,22.14,22.17,22.14,22.16,186029.93585174627,8.4657,8.4772,8.4657,8.4733,186029.9359
2014-09-29 13:30:00,22.16,22.19,22.16,22.16,206699.9287241625,8.4733,8.4848,8.4733,8.4733,206699.9287
2014-09-29 13:40:00,22.16,22.16,22.14,22.15,253029.2230933713,8.4733,8.4733,8.4657,8.4695,253029.2231
2014-09-29 13:50:00,22.15,22.16,22.15,22.15,286291.2805892136,8.4695,8.4733,8.4695,8.4695,286291.2806
2014-09-29 14:00:00,22.15,22.17,22.13,22.15,217628.8904727964,8.4695,8.4772,8.4619,8.4695,217628.8905
2014-09-29 14:10:00,22.15,22.16,22.13,22.13,429555.7139463056,8.4695,8.4733,8.4619,8.4619,429555.7139
2014-09-29 14:20:00,22.14,22.14,22.09,22.1,365407.4602043241,8.4657,8.4657,8.4466,8.4504,365407.4602
2014-09-29 14:30:00,22.1,22.13,22.09,22.12,387740.5559515325,8.4504,8.4619,8.4466,8.4581,387740.556
2014-09-29 14:40:00,22.12,22.17,22.12,22.17,438346.4005702067,8.4581,8.4772,8.4581,8.4772,438346.4006
2014-09-29 14:50:00,22.17,22.21,22.16,22.19,420765.0273224044,8.4772,8.4925,8.4733,8.4848,420765.0273
2014-09-29 15:00:00,22.19,22.22,22.19,22.19,338797.81420765026,8.4848,8.4963,8.4848,8.4848,338797.8142
2014-09-29 15:10:00,22.19,22.22,22.19,22.21,564504.632929437,8.4848,8.4963,8.4848,8.4925,564504.6329
2014-09-29 15:20:00,22.21,22.23,22.21,22.22,565217.3913043479,8.4925,8.5001,8.4925,8.4963,565217.3913
2014-09-29 15:30:00,22.22,22.23,22.21,22.23,460917.0824423854,8.4963,8.5001,8.4925,8.5001,460917.0824
2014-09-29 15:40:00,22.22,22.23,22.18,22.19,373485.3884533143,8.4963,8.5001,8.481,8.4848,373485.3885
2014-09-29 15:50:00,22.2,22.2,22.16,22.17,1098360.6557377048,8.4886,8.4886,8.4733,8.4772,1098360.6557
2014-09-30 09:30:00,23.83,23.92,23.57,23.62,14023045.85412212,9.1119,9.1463,9.0125,9.0316,14023045.8541
2014-09-30 09:40:00,23.62,23.72,23.55,23.61,9702779.757662153,9.0316,9.0698,9.0048,9.0278,9702779.7577
2014-09-30 09:50:00,23.61,23.84,23.56,23.69,7627464.956046567,9.0278,9.1157,9.0087,9.0584,7627464.956
2014-09-30 10:00:00,23.69,23.69,23.58,23.65,5197434.069850321,9.0584,9.0584,9.0163,9.0431,5197434.0699
2014-09-30 10:10:00,23.66,23.76,23.63,23.68,3878593.490140176,9.0469,9.0851,9.0354,9.0546,3878593.4901
2014-09-30 10:20:00,23.68,23.68,23.59,23.65,4005702.0669992873,9.0546,9.0546,9.0201,9.0431,4005702.067
2014-09-30 10:30:00,23.66,23.75,23.66,23.72,3286291.2805892136,9.0469,9.0813,9.0469,9.0698,3286291.2806
2014-09-30 10:40:00,23.73,23.95,23.67,23.74,10258731.290092658,9.0737,9.1578,9.0507,9.0775,10258731.2901
2014-09-30 10:50:00,23.74,23.79,23.64,23.66,5717510.097410311,9.0775,9.0966,9.0393,9.0469,5717510.0974
2014-09-30 11:00:00,23.66,23.78,23.64,23.77,4070800.66524115,9.0469,9.0928,9.0393,9.089,4070800.6652
2014-09-30 11:10:00,23.77,23.78,23.67,23.69,2568068.424803992,9.089,9.0928,9.0507,9.0584,2568068.4248
2014-09-30 11:20:00,23.69,23.79,23.66,23.76,4094321.69161321,9.0584,9.0966,9.0469,9.0851,4094321.6916
2014-09-30 11:30:00,23.76,23.79,23.72,23.76,2348538.8453314328,9.0851,9.0966,9.0698,9.0851,2348538.8453
2014-09-30 11:40:00,23.76,23.82,23.75,23.78,2736041.8151579946,9.0851,9.1081,9.0813,9.0928,2736041.8152
2014-09-30 11:50:00,23.78,23.83,23.78,23.79,2574245.6640532194,9.0928,9.1119,9.0928,9.0966,2574245.6641
2014-09-30 12:00:00,23.79,23.81,23.77,23.79,2728439.059158945,9.0966,9.1043,9.089,9.0966,2728439.0592
2014-09-30 12:10:00,23.79,23.88,23.78,23.87,1804704.205274412,9.0966,9.131,9.0928,9.1272,1804704.2053
2014-09-30 12:20:00,23.87,23.87,23.79,23.81,1479211.214065099,9.1272,9.1272,9.0966,9.1043,1479211.2141
2014-09-30 12:30:00,23.8,23.82,23.78,23.79,2533380.8505583275,9.1004,9.1081,9.0928,9.0966,2533380.8506
2014-09-30 12:40:00,23.79,23.94,23.78,23.92,3775243.525778095,9.0966,9.154,9.0928,9.1463,3775243.5258
2014-09-30 12:50:00,23.92,23.95,23.87,23.89,2012354.478498456,9.1463,9.1578,9.1272,9.1348,2012354.4785
2014-09-30 13:00:00,23.9,24.12,23.89,24.0,5899976.241387503,9.1387,9.2228,9.1348,9.1769,5899976.2414
2014-09-30 13:10:00,24.0,24.02,23.96,23.99,2461629.8408172964,9.1769,9.1846,9.1616,9.1731,2461629.8408
2014-09-30 13:20:00,23.99,23.99,23.94,23.97,1191969.588976004,9.1731,9.1731,9.154,9.1654,1191969.589
2014-09-30 13:30:00,23.97,23.97,23.9,23.95,1649085.2934188645,9.1654,9.1654,9.1387,9.1578,1649085.2934
2014-09-30 13:40:00,23.95,23.95,23.89,23.89,1554288.429555714,9.1578,9.1578,9.1348,9.1348,1554288.4296
2014-09-30 13:50:00,23.89,23.93,23.89,23.92,1082442.3853646948,9.1348,9.1501,9.1348,9.1463,1082442.3854
2014-09-30 14:00:00,23.92,23.93,23.88,23.88,1239011.6417201236,9.1463,9.1501,9.131,9.131,1239011.6417
2014-09-30 14:10:00,23.88,23.89,23.86,23.87,1332620.5749584225,9.131,9.1348,9.1234,9.1272,1332620.575
2014-09-30 14:20:00,23.87,23.96,23.87,23.96,1530054.6448087431,9.1272,9.1616,9.1272,9.1616,1530054.6448
2014-09-30 14:30:00,23.96,24.01,23.93,23.95,1461867.4269422663,9.1616,9.1807,9.1501,9.1578,1461867.4269
2014-09-30 14:40:00,23.96,23.97,23.92,23.93,1123782.3711095273,9.1616,9.1654,9.1463,9.1501,1123782.3711
2014-09-30 14:50:00,23.93,23.99,23.92,23.98,1304347.8260869563,9.1501,9.1731,9.1463,9.1693,1304347.8261
2014-09-30 15:00:00,23.98,24.05,23.89,24.01,2494416.726063198,9.1693,9.196,9.1348,9.1807,2494416.7261
2014-09-30 15:10:00,24.0,24.01,23.96,24.0,1676170.111665479,9.1769,9.1807,9.1616,9.1769,1676170.1117
2014-09-30 15:20:00,24.0,24.05,23.98,23.98,2081967.213114754,9.1769,9.196,9.1693,9.1693,2081967.2131
2014-09-30 15:30:00,23.99,23.99,23.93,23.93,2788073.176526491,9.1731,9.1731,9.1501,9.1501,2788073.1765
2014-09-30 15:40:00,23.93,23.95,23.87,23.92,3069375.148491328,9.1501,9.1578,9.1272,9.1463,3069375.1485
2014-09-30 15:50:00,23.92,23.92,23.83,23.84,6113328.581610834,9.1463,9.1463,9.1119,9.1157,6113328.5816
2014-10-01 09:30:00,23.21,23.49,23.19,23.23,5746258.018531718,8.8748,8.9819,8.8672,8.8825,5746258.0185
2014-10-01 09:40:00,23.23,23.48,23.22,23.46,2178902.3521026373,8.8825,8.9781,8.8787,8.9704,2178902.3521
2014-10-01 09:50:00,23.46,23.5,23.39,23.41,1887384.176764077,8.9704,8.9857,8.9437,8.9513,1887384.1768
2014-10-01 10:00:00,23.4,23.44,23.33,23.35,2106676.170111665,8.9475,8.9628,8.9207,8.9284,2106676.1701
2014-10-01 10:10:00,23.35,23.41,23.34,23.39,2167498.2181040626,8.9284,8.9513,8.9245,8.9437,2167498.2181
2014-10-01 10:20:00,23.39,23.55,23.37,23.44,2728676.645283916,8.9437,9.0048,8.936,8.9628,2728676.6453
2014-10-01 10:30:00,23.44,23.44,23.38,23.39,1647659.7766690429,8.9628,8.9628,8.9398,8.9437,1647659.7767
2014-10-01 10:40:00,23.39,23.42,23.36,23.41,942028.9855072465,8.9437,8.9551,8.9322,8.9513,942028.9855
2014-10-01 10:50:00,23.41,23.47,23.4,23.45,1365169.874079354,8.9513,8.9743,8.9475,8.9666,1365169.8741
2014-10-01 11:00:00,23.46,23.54,23.43,23.5,937990.0213827512,8.9704,9.001,8.959,8.9857,937990.0214
2014-10-01 11:10:00,23.5,23.6,23.5,23.55,1645521.5015443098,8.9857,9.024,8.9857,9.0048,1645521.5015
2014-10-01 11:20:00,23.56,23.57,23.51,23.52,1109289.6174863388,9.0087,9.0125,8.9895,8.9934,1109289.6175
2014-10-01 11:30:00,23.52,23.55,23.49,23.51,716559.7529104301,8.9934,9.0048,8.9819,8.9895,716559.7529
2014-10-01 11:40:00,23.51,23.51,23.43,23.44,809455.927773818,8.9895,8.9895,8.959,8.9628,809455.9278
2014-10-01 11:50:00,23.44,23.52,23.44,23.49,783559.0401520551,8.9628,8.9934,8.9628,8.9819,783559.0402
2014-10-01 12:00:00,23.48,23.49,23.44,23.45,447137.0871941079,8.9781,8.9819,8.9628,8.9666,447137.0872
2014-10-01 12:10:00,23.45,23.46,23.41,23.41,445949.1565692564,8.9666,8.9704,8.9513,8.9513,445949.1566
2014-10-01 12:20:00,23.42,23.49,23.39,23.49,662152.530292231,8.9551,8.9819,8.9437,8.9819,662152.5303
2014-10-01 12:30:00,23.49,23.51,23.41,23.43,461629.8408172963,8.9819,8.9895,8.9513,8.959,461629.8408
2014-10-01 12:40:00,23.43,23.44,23.38,23.4,655262.5326680922,8.959,8.9628,8.9398,8.9475,655262.5327
2014-10-01 12:50:00,23.39,23.42,23.37,23.41,841292.4685198384,8.9437,8.9551,8.936,8.9513,841292.4685
2014-10-01 13:00:00,23.4,23.42,23.37,23.38,620812.5445473985,8.9475,8.9551,8.936,8.9398,620812.5445
2014-10-01 13:10:00,23.38,23.41,23.37,23.39,448562.60394392966,8.9398,8.9513,8.936,8.9437,448562.6039
2014-10-01 13:20:00,23.4,23.43,23.39,23.42,499168.448562604,8.9475,8.959,8.9437,8.9551,499168.4486
2014-10-01 13:30:00,23.42,23.43,23.4,23.41,475409.8360655738,8.9551,8.959,8.9475,8.9513,475409.8361
2014-10-01 13:40:00,23.41,23.41,23.37,23.41,685673.5566642908,8.9513,8.9513,8.936,8.9513,685673.5567
2014-10-01 13:50:00,23.4,23.41,23.37,23.39,497030.1734378712,8.9475,8.9513,8.936,8.9437,497030.1734
2014-10-01 14:00:00,23.39,23.41,23.37,23.41,469232.59681634593,8.9437,8.9513,8.936,8.9513,469232.5968
2014-10-01 14:10:00,23.4,23.42,23.39,23.4,717034.9251603707,8.9475,8.9551,8.9437,8.9475,717034.9252
2014-10-01 14:20:00,23.4,23.41,23.38,23.39,588500.8315514374,8.9475,8.9513,8.9398,8.9437,588500.8316
2014-10-01 14:30:00,23.39,23.39,23.36,23.38,706581.1356616773,8.9437,8.9437,8.9322,8.9398,706581.1357
2014-10-01 14:40:00,23.38,23.38,23.36,23.37,655024.946543122,8.9398,8.9398,8.9322,8.936,655024.9465
2014-10-01 14:50:00,23.37,23.38,23.28,23.28,1373960.560703255,8.936,8.9398,8.9016,8.9016,1373960.5607
2014-10-01 15:00:00,23.28,23.28,23.2,23.21,1391304.347826087,8.9016,8.9016,8.871,8.8748,1391304.3478
2014-10-01 15:10:00,23.2,23.22,23.14,23.2,3147540.9836065574,8.871,8.8787,8.8481,8.871,3147540.9836
2014-10-01 15:20:00,23.2,23.24,23.15,23.23,1673319.0781658352,8.871,8.8863,8.8519,8.8825,1673319.0782
2014-10-01 15:30:00,23.23,23.29,23.23,23.28,1219291.9933475885,8.8825,8.9054,8.8825,8.9016,1219291.9933
2014-10-01 15:40:00,23.28,23.36,23.27,23.35,1541933.9510572583,8.9016,8.9322,8.8978,8.9284,1541933.9511
2014-10-01 15:50:00,23.34,23.36,23.31,23.35,3449750.534568781,8.9245,8.9322,8.9131,8.9284,3449750.5346
2014-10-02 09:30:00,23.25,23.41,23.19,23.36,1241625.089094797,8.8901,8.9513,8.8672,8.9322,1241625.0891
2014-10-02 09:40:00,23.36,23.36,23.25,23.28,644808.743169399,8.9322,8.9322,8.8901,8.9016,644808.7432
2014-10-02 09:50:00,23.29,23.36,23.21,23.22,475172.2499406035,8.9054,8.9322,8.8748,8.8787,475172.2499
2014-10-02 10:00:00,23.21,23.26,23.18,23.23,834164.8847707295,8.8748,8.894,8.8634,8.8825,834164.8848
2014-10-02 10:10:00,23.24,23.24,23.09,23.1,762176.288904728,8.8863,8.8863,8.829,8.8328,762176.2889
2014-10-02 10:20:00,23.1,23.13,23.08,23.08,628177.7144214778,8.8328,8.8442,8.8251,8.8251,628177.7144
2014-10-02 10:30:00,23.09,23.12,23.05,23.07,1011879.3062485151,8.829,8.8404,8.8137,8.8213,1011879.3062
2014-10-02 10:40:00,23.07,23.07,23.03,23.06,1033499.6436208126,8.8213,8.8213,8.806,8.8175,1033499.6436
2014-10-02 10:50:00,23.06,23.08,23.0,23.02,703730.1021620338,8.8175,8.8251,8.7945,8.8022,703730.1022
2014-10-02 11:00:00,23.02,23.04,23.01,23.02,854122.1192682347,8.8022,8.8098,8.7984,8.8022,854122.1193
2014-10-02 11:10:00,23.02,23.1,23.01,23.08,498455.69018769305,8.8022,8.8328,8.7984,8.8251,498455.6902
2014-10-02 11:20:00,23.08,23.1,23.04,23.05,540746.0204324068,8.8251,8.8328,8.8098,8.8137,540746.0204
2014-10-02 11:30:00,23.05,23.06,23.01,23.02,823711.0952720362,8.8137,8.8175,8.7984,8.8022,823711.0953
2014-10-02 11:40:00,23.02,23.02,22.92,22.96,628890.4727963887,8.8022,8.8022,8.7639,8.7792,628890.4728
2014-10-02 11:50:00,22.97,23.0,22.96,22.96,447374.67331907817,8.7831,8.7945,8.7792,8.7792,447374.6733
2014-10-02 12:00:00,22.96,23.04,22.96,23.03,218341.64884770729,8.7792,8.8098,8.7792,8.806,218341.6488
2014-10-02 12:10:00,23.03,23.04,22.95,22.96,305773.3428367783,8.806,8.8098,8.7754,8.7792,305773.3428
2014-10-02 12:20:00,22.96,23.0,22.94,22.99,639581.8484200523,8.7792,8.7945,8.7716,8.7907,639581.8484
2014-10-02 12:30:00,22.99,23.01,22.88,22.88,628415.3005464481,8.7907,8.7984,8.7487,8.7487,628415.3005
2014-10-02 12:40:00,22.89,23.0,22.89,22.98,405559.515324305,8.7525,8.7945,8.7525,8.7869,405559.5153
2014-10-02 12:50:00,22.99,23.09,22.97,23.08,463530.5298170587,8.7907,8.829,8.7831,8.8251,463530.5298
2014-10-02 13:00:00,23.08,23.09,23.05,23.08,267046.8044666192,8.8251,8.829,8.8137,8.8251,267046.8045
2014-10-02 13:10:00,23.08,23.15,23.08,23.15,354716.0845806605,8.8251,8.8519,8.8251,8.8519,354716.0846
2014-10-02 13:20:00,23.15,23.15,23.09,23.12,343549.53670705634,8.8519,8.8519,8.829,8.8404,343549.5367
2014-10-02 13:30:00,23.12,23.15,23.07,23.09,475172.2499406035,8.8404,8.8519,8.8213,8.829,475172.2499
2014-10-02 13:40:00,23.09,23.09,23.03,23.03,405321.9291993348,8.829,8.829,8.806,8.806,405321.9292
2014-10-02 13:50:00,23.03,23.05,23.0,23.01,453076.7403183654,8.806,8.8137,8.7945,8.7984,453076.7403
2014-10-02 14:00:00,23.01,23.12,23.01,23.12,294131.6227132336,8.7984,8.8404,8.7984,8.8404,294131.6227
2014-10-02 14:10:00,23.12,23.15,23.11,23.12,408410.5488239487,8.8404,8.8519,8.8366,8.8404,408410.5488
2014-10-02 14:20:00,23.12,23.12,23.07,23.12,520551.1998099311,8.8404,8.8404,8.8213,8.8404,520551.1998
2014-10-02 14:30:00,23.11,23.12,23.03,23.04,516512.235685436,8.8366,8.8404,8.806,8.8098,516512.2357
2014-10-02 14:40:00,23.04,23.07,23.01,23.05,518888.096935139,8.8098,8.8213,8.7984,8.8137,518888.0969
2014-10-02 14:50:00,23.05,23.08,23.04,23.04,421715.3718222856,8.8137,8.8251,8.8098,8.8098,421715.3718
2014-10-02 15:00:00,23.05,23.05,23.01,23.03,611546.6856735566,8.8137,8.8137,8.7984,8.806,611546.6857
2014-10-02 15:10:00,23.03,23.05,23.02,23.03,1641720.123544785,8.806,8.8137,8.8022,8.806,1641720.1235
2014-10-02 15:20:00,23.03,23.04,23.0,23.02,997624.138750297,8.806,8.8098,8.7945,8.8022,997624.1388
2014-10-02 15:30:00,23.02,23.07,23.01,23.07,1455690.1876930387,8.8022,8.8213,8.7984,8.8213,1455690.1877
2014-10-02 15:40:00,23.07,23.09,23.03,23.09,1016631.0287479212,8.8213,8.829,8.806,8.829,1016631.0287
2014-10-02 15:50:00,23.09,23.14,23.08,23.09,1833689.712520789,8.829,8.8481,8.8251,8.829,1833689.7125
2014-10-03 09:30:00,23.23,23.23,23.02,23.03,1071988.5958660014,8.8825,8.8825,8.8022,8.806,1071988.5959
2014-10-03 09:40:00,23.03,23.04,22.97,23.03,1241149.9168448562,8.806,8.8098,8.7831,8.806,1241149.9168
2014-10-03 09:50:00,23.03,23.07,23.0,23.04,741268.7099073414,8.806,8.8213,8.7945,8.8098,741268.7099
2014-10-03 10:00:00,23.04,23.1,23.04,23.07,606082.2047992398,8.8098,8.8328,8.8098,8.8213,606082.2048
2014-10-03 10:10:00,23.07,23.17,23.06,23.17,612021.8579234973,8.8213,8.8595,8.8175,8.8595,612021.8579
2014-10-03 10:20:00,23.16,23.18,23.13,23.15,434545.0225706819,8.8557,8.8634,8.8442,8.8519,434545.0226
2014-10-03 10:30:00,23.15,23.17,23.13,23.15,536707.0563079116,8.8519,8.8595,8.8442,8.8519,536707.0563
2014-10-03 10:40:00,23.15,23.15,23.08,23.13,496317.4150629604,8.8519,8.8519,8.8251,8.8442,496317.4151
2014-10-03 10:50:00,23.13,23.14,23.1,23.11,420289.8550724638,8.8442,8.8481,8.8328,8.8366,420289.8551
2014-10-03 11:00:00,23.1,23.12,23.09,23.1,395818.4842005227,8.8328,8.8404,8.829,8.8328,395818.4842
2014-10-03 11:10:00,23.1,23.1,23.02,23.02,313613.6849607983,8.8328,8.8328,8.8022,8.8022,313613.685
2014-10-03 11:20:00,23.02,23.07,23.01,23.07,240199.57234497505,8.8022,8.8213,8.7984,8.8213,240199.5723
2014-10-03 11:30:00,23.07,23.09,23.01,23.01,178902.3521026372,8.8213,8.829,8.7984,8.7984,178902.3521
2014-10-03 11:40:00,23.01,23.02,22.97,22.99,348301.2592064624,8.7984,8.8022,8.7831,8.7907,348301.2592
2014-10-03 11:50:00,22.99,23.0,22.96,22.97,256593.01496792588,8.7907,8.7945,8.7792,8.7831,256593.015
2014-10-03 12:00:00,22.98,22.99,22.95,22.98,381563.3167023046,8.7869,8.7907,8.7754,8.7869,381563.3167
2014-10-03 12:10:00,22.98,22.98,22.96,22.98,341411.2615823236,8.7869,8.7869,8.7792,8.7869,341411.2616
2014-10-03 12:20:00,22.98,22.98,22.95,22.95,274649.5604656688,8.7869,8.7869,8.7754,8.7754,274649.5605
2014-10-03 12:30:00,22.96,22.99,22.96,22.99,284390.5915894512,8.7792,8.7907,8.7792,8.7907,284390.5916
2014-10-03 12:40:00,22.99,23.0,22.94,22.94,283915.4193395105,8.7907,8.7945,8.7716,8.7716,283915.4193
2014-10-03 12:50:00,22.95,22.95,22.92,22.93,249703.0173437872,8.7754,8.7754,8.7639,8.7678,249703.0173
2014-10-03 13:00:00,22.93,22.93,22.92,22.92,144689.95010691375,8.7678,8.7678,8.7639,8.7639,144689.9501
2014-10-03 13:10:00,22.92,22.95,22.91,22.94,533856.022808268,8.7639,8.7754,8.7601,8.7716,533856.0228
2014-10-03 13:20:00,22.94,22.95,22.93,22.93,217628.8904727964,8.7716,8.7754,8.7678,8.7678,217628.8905
2014-10-03 13:30:00,22.93,22.93,22.91,22.93,251603.7063435496,8.7678,8.7678,8.7601,8.7678,251603.7063
2014-10-03 13:40:00,22.93,22.93,22.86,22.86,536231.8840579711,8.7678,8.7678,8.741,8.741,536231.8841
2014-10-03 13:50:00,22.87,22.87,22.83,22.85,442385.36469470186,8.7448,8.7448,8.7295,8.7372,442385.3647
2014-10-03 14:00:00,22.85,22.89,22.84,22.88,406985.0320741269,8.7372,8.7525,8.7334,8.7487,406985.0321
2014-10-03 14:10:00,22.88,22.88,22.87,22.88,233547.16084580665,8.7487,8.7487,8.7448,8.7487,233547.1608
2014-10-03 14:20:00,22.87,22.89,22.86,22.86,463292.9436920884,8.7448,8.7525,8.741,8.741,463292.9437
2014-10-03 14:30:00,22.87,22.89,22.86,22.87,333095.747208363,8.7448,8.7525,8.741,8.7448,333095.7472
2014-10-03 14:40:00,22.87,22.89,22.87,22.88,306010.92896174866,8.7448,8.7525,8.7448,8.7487,306010.929
2014-10-03 14:50:00,22.88,22.88,22.83,22.84,327868.8524590164,8.7487,8.7487,8.7295,8.7334,327868.8525
2014-10-03 15:00:00,22.84,22.85,22.81,22.81,443810.8814445236,8.7334,8.7372,8.7219,8.7219,443810.8814
2014-10-03 15:10:00,22.81,22.83,22.8,22.81,382513.6612021858,8.7219,8.7295,8.7181,8.7219,382513.6612
2014-10-03 15:20:00,22.81,22.85,22.8,22.85,433119.5058208601,8.7219,8.7372,8.7181,8.7372,433119.5058
2014-10-03 15:30:00,22.85,22.88,22.85,22.88,588500.8315514374,8.7372,8.7487,8.7372,8.7487,588500.8316
2014-10-03 15:40:00,22.88,22.92,22.86,22.91,696840.104537895,8.7487,8.7639,8.741,8.7601,696840.1045
2014-10-03 15:50:00,22.92,22.94,22.91,22.91,2333333.333333333,8.7639,8.7716,8.7601,8.7601,2333333.3333
2014-10-06 09:30:00,22.93,22.96,22.82,22.88,1054882.3948681396,8.7678,8.7792,8.7257,8.7487,1054882.3949
2014-10-06 09:40:00,22.88,22.96,22.88,22.95,526490.8529341887,8.7487,8.7792,8.7487,8.7754,526490.8529
2014-10-06 09:50:00,22.96,22.96,22.9,22.9,596578.7598004277,8.7792,8.7792,8.7563,8.7563,596578.7598
2014-10-06 10:00:00,22.9,22.94,22.88,22.91,472321.21644095983,8.7563,8.7716,8.7487,8.7601,472321.2164
2014-10-06 10:10:00,22.91,22.92,22.88,22.88,741031.1237823712,8.7601,8.7639,8.7487,8.7487,741031.1238
2014-10-06 10:20:00,22.88,22.88,22.79,22.82,660251.8412924685,8.7487,8.7487,8.7142,8.7257,660251.8413
2014-10-06 10:30:00,22.82,22.91,22.81,22.9,370396.7688287004,8.7257,8.7601,8.7219,8.7563,370396.7688
2014-10-06 10:40:00,22.9,22.91,22.82,22.83,387740.5559515325,8.7563,8.7601,8.7257,8.7295,387740.556
2014-10-06 10:50:00,22.83,22.83,22.75,22.76,614635.3052981707,8.7295,8.7295,8.6989,8.7028,614635.3053
2014-10-06 11:00:00,22.76,22.8,22.75,22.76,310287.47921121406,8.7028,8.7181,8.6989,8.7028,310287.4792
2014-10-06 11:10:00,22.76,22.77,22.73,22.75,325492.9912093134,8.7028,8.7066,8.6913,8.6989,325492.9912
2014-10-06 11:20:00,22.75,22.75,22.71,22.74,341173.6754573533,8.6989,8.6989,8.6837,8.6951,341173.6755
2014-10-06 11:30:00,22.75,22.81,22.72,22.72,351627.46495604655,8.6989,8.7219,8.6875,8.6875,351627.465
2014-10-06 11:40:00,22.72,22.73,22.65,22.67,368733.6659539083,8.6875,8.6913,8.6607,8.6684,368733.666
2014-10-06 11:50:00,22.67,22.69,22.64,22.65,667379.4250415775,8.6684,8.676,8.6569,8.6607,667379.425
2014-10-06 12:00:00,22.65,22.67,22.61,22.62,559277.7381800903,8.6607,8.6684,8.6454,8.6492,559277.7382
2014-10-06 12:10:00,22.61,22.63,22.6,22.62,311950.5820860062,8.6454,8.6531,8.6416,8.6492,311950.5821
2014-10-06 12:20:00,22.62,22.63,22.59,22.61,294131.6227132336,8.6492,8.6531,8.6378,8.6454,294131.6227
2014-10-06 12:30:00,22.61,22.61,22.53,22.55,568543.597053932,8.6454,8.6454,8.6148,8.6225,568543.5971
2014-10-06 12:40:00,22.55,22.64,22.54,22.61,613447.374673319,8.6225,8.6569,8.6186,8.6454,613447.3747
2014-10-06 12:50:00,22.61,22.64,22.6,22.62,276550.2494654312,8.6454,8.6569,8.6416,8.6492,276550.2495
2014-10-06 13:00:00,22.62,22.68,22.61,22.67,339510.5725825612,8.6492,8.6722,8.6454,8.6684,339510.5726
2014-10-06 13:10:00,22.67,22.7,22.64,22.69,252316.46471846043,8.6684,8.6798,8.6569,8.676,252316.4647
2014-10-06 13:20:00,22.68,22.7,22.67,22.7,276787.83559040155,8.6722,8.6798,8.6684,8.6798,276787.8356
2014-10-06 13:30:00,22.69,22.71,22.66,22.7,390591.58945117606,8.676,8.6837,8.6645,8.6798,390591.5895
2014-10-06 13:40:00,22.7,22.7,22.68,22.69,390829.1755761464,8.6798,8.6798,8.6722,8.676,390829.1756
2014-10-06 13:50:00,22.69,22.7,22.67,22.69,223568.543597054,8.676,8.6798,8.6684,8.676,223568.5436
2014-10-06 14:00:00,22.7,22.7,22.65,22.66,125683.06010928962,8.6798,8.6798,8.6607,8.6645,125683.0601
2014-10-06 14:10:00,22.66,22.68,22.65,22.67,213114.75409836063,8.6645,8.6722,8.6607,8.6684,213114.7541
2014-10-06 14:20:00,22.67,22.7,22.67,22.67,244951.2948443811,8.6684,8.6798,8.6684,8.6684,244951.2948
2014-10-06 14:30:00,22.68,22.69,22.67,22.68,182228.55785222145,8.6722,8.676,8.6684,8.6722,182228.5579
2014-10-06 14:40:00,22.68,22.69,22.65,22.66,353290.56783083867,8.6722,8.676,8.6607,8.6645,353290.5678
2014-10-06 14:50:00,22.65,22.66,22.61,22.61,284628.1777144215,8.6607,8.6645,8.6454,8.6454,284628.1777
2014-10-06 15:00:00,22.61,22.62,22.59,22.59,488952.245188881,8.6454,8.6492,8.6378,8.6378,488952.2452
2014-10-06 15:10:00,22.59,22.59,22.56,22.57,596578.7598004277,8.6378,8.6378,8.6263,8.6301,596578.7598
2014-10-06 15:20:00,22.57,22.59,22.56,22.58,609170.8244238537,8.6301,8.6378,8.6263,8.6339,609170.8244
2014-10-06 15:30:00,22.58,22.58,22.52,22.55,921121.4065098598,8.6339,8.6339,8.611,8.6225,921121.4065
2014-10-06 15:40:00,22.54,22.55,22.51,22.52,726063.1979092421,8.6186,8.6225,8.6072,8.611,726063.1979
2014-10-06 15:50:00,22.52,22.55,22.52,22.54,1603468.7574245664,8.611,8.6225,8.611,8.6186,1603468.7574
2014-10-07 09:30:00,22.43,22.52,22.39,22.48,1465906.3910667617,8.5766,8.611,8.5613,8.5957,1465906.3911
2014-10-07 09:40:00,22.48,22.54,22.41,22.42,946543.121881682,8.5957,8.6186,8.5689,8.5728,946543.1219
2014-10-07 09:50:00,22.42,22.47,22.4,22.47,521501.5443098123,8.5728,8.5919,8.5651,8.5919,521501.5443
2014-10-07 10:00:00,22.46,22.54,22.46,22.52,1013067.2368733666,8.5881,8.6186,8.5881,8.611,1013067.2369
2014-10-07 10:10:00,22.52,22.53,22.46,22.51,471370.8719410786,8.611,8.6148,8.5881,8.6072,471370.8719
2014-10-07 10:20:00,22.51,22.53,22.49,22.52,546685.6735566643,8.6072,8.6148,8.5995,8.611,546685.6736
2014-10-07 10:30:00,22.52,22.59,22.52,22.55,574958.4224281302,8.611,8.6378,8.611,8.6225,574958.4224
2014-10-07 10:40:00,22.55,22.56,22.49,22.5,370396.7688287004,8.6225,8.6263,8.5995,8.6034,370396.7688
2014-10-07 10:50:00,22.5,22.51,22.38,22.38,589213.5899263483,8.6034,8.6072,8.5575,8.5575,589213.5899
2014-10-07 11:00:00,22.4,22.47,22.38,22.46,594202.8985507246,8.5651,8.5919,8.5575,8.5881,594202.8986
2014-10-07 11:10:00,22.46,22.47,22.42,22.43,343311.950582086,8.5881,8.5919,8.5728,8.5766,343311.9506
2014-10-07 11:20:00,22.43,22.49,22.43,22.48,547398.4319315752,8.5766,8.5995,8.5766,8.5957,547398.4319
2014-10-07 11:30:00,22.48,22.53,22.48,22.51,340936.089332383,8.5957,8.6148,8.5957,8.6072,340936.0893
2014-10-07 11:40:00,22.51,22.55,22.51,22.55,197909.24210026136,8.6072,8.6225,8.6072,8.6225,197909.2421
2014-10-07 11:50:00,22.55,22.56,22.51,22.51,523877.40555951535,8.6225,8.6263,8.6072,8.6072,523877.4056
2014-10-07 12:00:00,22.51,22.52,22.49,22.52,241625.0890947969,8.6072,8.611,8.5995,8.611,241625.0891
2014-10-07 12:10:00,22.52,22.56,22.51,22.56,442860.5369446424,8.611,8.6263,8.6072,8.6263,442860.5369
2014-10-07 12:20:00,22.56,22.59,22.54,22.59,739368.020907579,8.6263,8.6378,8.6186,8.6378,739368.0209
2014-10-07 12:30:00,22.59,22.59,22.53,22.54,430506.0584461868,8.6378,8.6378,8.6148,8.6186,430506.0584
2014-10-07 12:40:00,22.54,22.55,22.5,22.5,360893.3238298884,8.6186,8.6225,8.6034,8.6034,360893.3238
2014-10-07 12:50:00,22.5,22.52,22.49,22.49,197909.24210026136,8.6034,8.611,8.5995,8.5995,197909.2421
2014-10-07 13:00:00,22.5,22.5,22.46,22.46,311000.237586125,8.6034,8.6034,8.5881,8.5881,311000.2376
2014-10-07 13:10:00,22.46,22.52,22.46,22.52,192207.1751009741,8.5881,8.611,8.5881,8.611,192207.1751
2014-10-07 13:20:00,22.52,22.53,22.5,22.52,250178.18959372773,8.611,8.6148,8.6034,8.611,250178.1896
2014-10-07 13:30:00,22.52,22.53,22.44,22.45,216440.95984794488,8.611,8.6148,8.5804,8.5842,216440.9598
2014-10-07 13:40:00,22.45,22.48,22.43,22.46,274887.14659063914,8.5842,8.5957,8.5766,8.5881,274887.1466
2014-10-07 13:50:00,22.45,22.48,22.44,22.46,506533.6184366833,8.5842,8.5957,8.5804,8.5881,506533.6184
2014-10-07 14:00:00,22.47,22.48,22.45,22.46,281301.9719648373,8.5919,8.5957,8.5842,8.5881,281301.972
2014-10-07 14:10:00,22.46,22.5,22.45,22.49,265383.70159182703,8.5881,8.6034,8.5842,8.5995,265383.7016
2014-10-07 14:20:00,22.49,22.5,22.42,22.43,303159.895462105,8.5995,8.6034,8.5728,8.5766,303159.8955
2014-10-07 14:30:00,22.43,22.43,22.39,22.41,431931.57519600855,8.5766,8.5766,8.5613,8.5689,431931.5752
2014-10-07 14:40:00,22.42,22.43,22.4,22.4,280589.2135899264,8.5728,8.5766,8.5651,8.5651,280589.2136
2014-10-07 14:50:00,22.4,22.42,22.39,22.4,354953.6707056308,8.5651,8.5728,8.5613,8.5651,354953.6707
2014-10-07 15:00:00,22.4,22.43,22.38,22.4,646471.846044191,8.5651,8.5766,8.5575,8.5651,646471.846
2014-10-07 15:10:00,22.4,22.4,22.35,22.35,704918.0327868853,8.5651,8.5651,8.546,8.546,704918.0328
2014-10-07 15:20:00,22.35,22.39,22.34,22.39,503444.99881206936,8.546,8.5613,8.5422,8.5613,503444.9988
2014-10-07 15:30:00,22.39,22.41,22.35,22.35,1118317.8902352103,8.5613,8.5689,8.546,8.546,1118317.8902
2014-10-07 15:40:00,22.35,22.36,22.31,22.32,815395.5808980756,8.546,8.5498,8.5307,8.5345,815395.5809
2014-10-07 15:50:00,22.32,22.33,22.28,22.29,1430268.4723212165,8.5345,8.5384,8.5192,8.5231,1430268.4723
2014-10-08 09:30:00,22.43,22.55,22.4,22.53,1971727.251128534,8.5766,8.6225,8.5651,8.6148,1971727.2511
2014-10-08 09:40:00,22.53,22.6,22.5,22.6,1389641.244951295,8.6148,8.6416,8.6034,8.6416,1389641.245
2014-10-08 09:50:00,22.6,22.67,22.52,22.52,1698265.6212877168,8.6416,8.6684,8.611,8.611,1698265.6213
2014-10-08 10:00:00,22.53,22.57,22.51,22.54,1673319.0781658352,8.6148,8.6301,8.6072,8.6186,1673319.0782
2014-10-08 10:10:00,22.55,22.61,22.52,22.56,1785459.7291518175,8.6225,8.6454,8.611,8.6263,1785459.7292
2014-10-08 10:20:00,22.56,22.61,22.53,22.59,851271.0857685911,8.6263,8.6454,8.6148,8.6378,851271.0858
2014-10-08 10:30:00,22.59,22.6,22.53,22.56,784034.2124019958,8.6378,8.6416,8.6148,8.6263,784034.2124
2014-10-08 10:40:00,22.56,22.58,22.52,22.52,981705.8683772868,8.6263,8.6339,8.611,8.611,981705.8684
2014-10-08 10:50:00,22.53,22.53,22.46,22.51,737467.3319078166,8.6148,8.6148,8.5881,8.6072,737467.3319
2014-10-08 11:00:00,22.5,22.53,22.43,22.49,714183.891660727,8.6034,8.6148,8.5766,8.5995,714183.8917
2014-10-08 11:10:00,22.5,22.54,22.49,22.53,622713.2335471609,8.6034,8.6186,8.5995,8.6148,622713.2335
2014-10-08 11:20:00,22.53,22.58,22.51,22.56,459491.56569256354,8.6148,8.6339,8.6072,8.6263,459491.5657
2014-10-08 11:30:00,22.56,22.57,22.52,22.53,354003.3262057496,8.6263,8.6301,8.611,8.6148,354003.3262
2014-10-08 11:40:00,22.53,22.56,22.51,22.51,245188.8809693514,8.6148,8.6263,8.6072,8.6072,245188.881
2014-10-08 11:50:00,22.51,22.6,22.51,22.59,587550.4870515562,8.6072,8.6416,8.6072,8.6378,587550.4871
2014-10-08 12:00:00,22.59,22.62,22.57,22.58,349014.0175813733,8.6378,8.6492,8.6301,8.6339,349014.0176
2014-10-08 12:10:00,22.58,22.59,22.53,22.56,293656.45046329295,8.6339,8.6378,8.6148,8.6263,293656.4505
2014-10-08 12:20:00,22.56,22.59,22.53,22.54,382751.2473271561,8.6263,8.6378,8.6148,8.6186,382751.2473
2014-10-08 12:30:00,22.54,22.57,22.52,22.55,204561.6535994298,8.6186,8.6301,8.611,8.6225,204561.6536
2014-10-08 12:40:00,22.55,22.56,22.52,22.55,398669.5177001663,8.6225,8.6263,8.611,8.6225,398669.5177
2014-10-08 12:50:00,22.54,22.56,22.53,22.56,248752.67284390592,8.6186,8.6263,8.6148,8.6263,248752.6728
2014-10-08 13:00:00,22.56,22.61,22.56,22.59,301021.6203373723,8.6263,8.6454,8.6263,8.6378,301021.6203
2014-10-08 13:10:00,22.58,22.59,22.55,22.56,270135.42409123306,8.6339,8.6378,8.6225,8.6263,270135.4241
2014-10-08 13:20:00,22.56,22.59,22.53,22.53,247327.1560940841,8.6263,8.6378,8.6148,8.6148,247327.1561
2014-10-08 13:30:00,22.53,22.56,22.52,22.55,321929.19933475886,8.6148,8.6263,8.611,8.6225,321929.1993
2014-10-08 13:40:00,22.55,22.56,22.54,22.56,490377.7619387028,8.6225,8.6263,8.6186,8.6263,490377.7619
2014-10-08 13:50:00,22.56,22.56,22.52,22.54,410548.8239486814,8.6263,8.6263,8.611,8.6186,410548.8239
2014-10-08 14:00:00,22.54,22.66,22.53,22.66,602518.4129246852,8.6186,8.6645,8.6148,8.6645,602518.4129
2014-10-08 14:10:00,22.66,22.71,22.65,22.71,660251.8412924685,8.6645,8.6837,8.6607,8.6837,660251.8413
2014-10-08 14:20:00,22.71,22.79,22.71,22.77,1180565.4549774292,8.6837,8.7142,8.6837,8.7066,1180565.455
2014-10-08 14:30:00,22.77,22.83,22.77,22.77,594915.6569256355,8.7066,8.7295,8.7066,8.7066,594915.6569
2014-10-08 14:40:00,22.77,22.78,22.71,22.71,515086.71893561416,8.7066,8.7104,8.6837,8.6837,515086.7189
2014-10-08 14:50:00,22.71,22.75,22.7,22.75,472558.8025659302,8.6837,8.6989,8.6798,8.6989,472558.8026
2014-10-08 15:00:00,22.75,22.81,22.75,22.8,547160.845806605,8.6989,8.7219,8.6989,8.7181,547160.8458
2014-10-08 15:10:00,22.8,22.83,22.8,22.8,520076.0275599905,8.7181,8.7295,8.7181,8.7181,520076.0276
2014-10-08 15:20:00,22.8,22.96,22.79,22.96,1403896.412449513,8.7181,8.7792,8.7142,8.7792,1403896.4124
2014-10-08 15:30:00,22.96,23.01,22.91,22.95,2932763.1266334048,8.7792,8.7984,8.7601,8.7754,2932763.1266
2014-10-08 15:40:00,22.95,23.0,22.94,22.99,1186267.5219767166,8.7754,8.7945,8.7716,8.7907,1186267.522
2014-10-08 15:50:00,22.99,23.0,22.93,22.94,2457115.704442861,8.7907,8.7945,8.7678,8.7716,2457115.7044
2014-10-09 09:30:00,22.8,22.81,22.62,22.72,983368.9712520788,8.7181,8.7219,8.6492,8.6875,983368.9713
2014-10-09 09:40:00,22.72,22.74,22.63,22.69,336659.5390829176,8.6875,8.6951,8.6531,8.676,336659.5391
2014-10-09 09:50:00,22.69,22.72,22.62,22.72,483725.3504395344,8.676,8.6875,8.6492,8.6875,483725.3504
2014-10-09 10:00:00,22.71,22.77,22.7,22.72,789736.279401283,8.6837,8.7066,8.6798,8.6875,789736.2794
2014-10-09 10:10:00,22.72,22.75,22.67,22.73,500118.7930624852,8.6875,8.6989,8.6684,8.6913,500118.7931
2014-10-09 10:20:00,22.72,22.74,22.69,22.72,279163.69684010453,8.6875,8.6951,8.676,8.6875,279163.6968
2014-10-09 10:30:00,22.72,22.72,22.62,22.64,571157.0444286054,8.6875,8.6875,8.6492,8.6569,571157.0444
2014-10-09 10:40:00,22.64,22.69,22.62,22.69,619624.613922547,8.6569,8.676,8.6492,8.676,619624.6139
2014-10-09 10:50:00,22.68,22.77,22.67,22.77,281539.5580898076,8.6722,8.7066,8.6684,8.7066,281539.5581
2014-10-09 11:00:00,22.77,22.82,22.72,22.75,603943.929674507,8.7066,8.7257,8.6875,8.6989,603943.9297
2014-10-09 11:10:00,22.75,22.77,22.72,22.72,387502.96982656216,8.6989,8.7066,8.6875,8.6875,387502.9698
2014-10-09 11:20:00,22.72,22.76,22.7,22.71,519125.6830601093,8.6875,8.7028,8.6798,8.6837,519125.6831
2014-10-09 11:30:00,22.71,22.73,22.67,22.68,257780.9455927774,8.6837,8.6913,8.6684,8.6722,257780.9456
2014-10-09 11:40:00,22.68,22.68,22.54,22.54,393205.0368258494,8.6722,8.6722,8.6186,8.6186,393205.0368
2014-10-09 11:50:00,22.54,22.56,22.46,22.49,541458.7788073177,8.6186,8.6263,8.5881,8.5995,541458.7788
2014-10-09 12:00:00,22.49,22.52,22.48,22.49,263007.84034212405,8.5995,8.611,8.5957,8.5995,263007.8403
2014-10-09 12:10:00,22.48,22.51,22.41,22.43,349964.3620812545,8.5957,8.6072,8.5689,8.5766,349964.3621
2014-10-09 12:20:00,22.44,22.46,22.38,22.38,476122.5944404847,8.5804,8.5881,8.5575,8.5575,476122.5944
2014-10-09 12:30:00,22.38,22.43,22.35,22.4,341648.8477072939,8.5575,8.5766,8.546,8.5651,341648.8477
2014-10-09 12:40:00,22.39,22.45,22.38,22.43,311237.82371109526,8.5613,8.5842,8.5575,8.5766,311237.8237
2014-10-09 12:50:00,22.44,22.46,22.4,22.43,284153.0054644809,8.5804,8.5881,8.5651,8.5766,284153.0055
2014-10-09 13:00:00,22.44,22.44,22.3,22.32,499406.0346875743,8.5804,8.5804,8.5269,8.5345,499406.0347
2014-10-09 13:10:00,22.32,22.37,22.3,22.37,261107.1513423616,8.5345,8.5536,8.5269,8.5536,261107.1513
2014-10-09 13:20:00,22.37,22.43,22.37,22.38,307674.0318365408,8.5536,8.5766,8.5536,8.5575,307674.0318
2014-10-09 13:30:00,22.38,22.43,22.35,22.4,430743.64457115706,8.5575,8.5766,8.546,8.5651,430743.6446
2014-10-09 13:40:00,22.4,22.42,22.37,22.4,665478.7360418151,8.5651,8.5728,8.5536,8.5651,665478.736
2014-10-09 13:50:00,22.4,22.41,22.33,22.37,426229.5081967213,8.5651,8.5689,8.5384,8.5536,426229.5082
2014-10-09 14:00:00,22.36,22.37,22.3,22.31,387502.96982656216,8.5498,8.5536,8.5269,8.5307,387502.9698
2014-10-09 14:10:00,22.31,22.32,22.28,22.3,435970.5393205037,8.5307,8.5345,8.5192,8.5269,435970.5393
2014-10-09 14:20:00,22.3,22.33,22.27,22.31,274649.5604656688,8.5269,8.5384,8.5154,8.5307,274649.5605
2014-10-09 14:30:00,22.31,22.39,22.27,22.36,469470.1829413162,8.5307,8.5613,8.5154,8.5498,469470.1829
2014-10-09 14:40:00,22.37,22.38,22.32,22.33,331907.81658351154,8.5536,8.5575,8.5345,8.5384,331907.8166
2014-10-09 14:50:00,22.33,22.36,22.3,22.3,279163.69684010453,8.5384,8.5498,8.5269,8.5269,279163.6968
2014-10-09 15:00:00,22.3,22.34,22.27,22.27,350439.53433119506,8.5269,8.5422,8.5154,8.5154,350439.5343
2014-10-09 15:10:00,22.28,22.37,22.27,22.35,315989.54621050134,8.5192,8.5536,8.5154,8.546,315989.5462
2014-10-09 15:20:00,22.35,22.37,22.31,22.34,467094.3216916133,8.546,8.5536,8.5307,8.5422,467094.3217
2014-10-09 15:30:00,22.34,22.39,22.32,22.33,576146.3530529817,8.5422,8.5613,8.5345,8.5384,576146.3531
2014-10-09 15:40:00,22.34,22.34,22.24,22.24,953433.1195058208,8.5422,8.5422,8.5039,8.5039,953433.1195
2014-10-09 15:50:00,22.24,22.3,22.22,22.25,1242100.2613447376,8.5039,8.5269,8.4963,8.5078,1242100.2613
2014-10-10 09:30:00,22.22,22.24,22.12,22.24,787360.4181515799,8.4963,8.5039,8.4581,8.5039,787360.4182
2014-10-10 09:40:00,22.24,22.24,22.16,22.17,533856.022808268,8.5039,8.5039,8.4733,8.4772,533856.0228
2014-10-10 09:50:00,22.17,22.19,22.07,22.07,624613.9225469233,8.4772,8.4848,8.4389,8.4389,624613.9225
2014-10-10 10:00:00,22.07,22.07,22.0,22.01,606794.9631741507,8.4389,8.4389,8.4122,8.416,606794.9632
2014-10-10 10:10:00,22.01,22.03,21.95,22.01,535994.2979330007,8.416,8.4236,8.393,8.416,535994.2979
2014-10-10 10:20:00,22.01,22.01,21.94,21.95,570444.2860536944,8.416,8.416,8.3892,8.393,570444.2861
2014-10-10 10:30:00,21.95,22.02,21.91,22.0,484200.5226894749,8.393,8.4198,8.3778,8.4122,484200.5227
2014-10-10 10:40:00,22.0,22.06,21.98,22.05,356141.6013304823,8.4122,8.4351,8.4045,8.4313,356141.6013
2014-10-10 10:50:00,22.05,22.06,21.94,21.95,482775.00593965314,8.4313,8.4351,8.3892,8.393,482775.0059
2014-10-10 11:00:00,21.95,22.0,21.94,21.98,305060.58446186746,8.393,8.4122,8.3892,8.4045,305060.5845
2014-10-10 11:10:00,21.97,21.97,21.82,21.9,619149.4416726063,8.4007,8.4007,8.3433,8.3739,619149.4417
2014-10-10 11:20:00,21.9,21.91,21.82,21.91,743882.1572820147,8.3739,8.3778,8.3433,8.3778,743882.1573
2014-10-10 11:30:00,21.91,21.97,21.89,21.93,692325.9681634592,8.3778,8.4007,8.3701,8.3854,692325.9682
2014-10-10 11:40:00,21.93,21.96,21.88,21.96,587550.4870515562,8.3854,8.3969,8.3663,8.3969,587550.4871
2014-10-10 11:50:00,21.96,21.98,21.92,21.93,232359.2302209551,8.3969,8.4045,8.3816,8.3854,232359.2302
2014-10-10 12:00:00,21.93,22.05,21.92,22.01,329056.7830838679,8.3854,8.4313,8.3816,8.416,329056.7831
2014-10-10 12:10:00,22.01,22.08,22.01,22.04,579710.1449275363,8.416,8.4428,8.416,8.4275,579710.1449
2014-10-10 12:20:00,22.04,22.11,22.02,22.08,198622.00047517224,8.4275,8.4542,8.4198,8.4428,198622.0005
2014-10-10 12:30:00,22.08,22.19,22.08,22.08,442385.36469470186,8.4428,8.4848,8.4428,8.4428,442385.3647
2014-10-10 12:40:00,22.08,22.11,22.08,22.11,191256.8306010929,8.4428,8.4542,8.4428,8.4542,191256.8306
2014-10-10 12:50:00,22.11,22.12,22.06,22.07,150867.1893561416,8.4542,8.4581,8.4351,8.4389,150867.1894
2014-10-10 13:00:00,22.07,22.09,22.03,22.05,143739.60560703254,8.4389,8.4466,8.4236,8.4313,143739.6056
2014-10-10 13:10:00,22.06,22.06,22.0,22.0,139225.4692325968,8.4351,8.4351,8.4122,8.4122,139225.4692
2014-10-10 13:20:00,22.0,22.01,21.95,21.97,174150.62960323118,8.4122,8.416,8.393,8.4007,174150.6296
2014-10-10 13:30:00,21.97,22.03,21.97,22.02,219529.5794725588,8.4007,8.4236,8.4007,8.4198,219529.5795
2014-10-10 13:40:00,22.02,22.03,21.98,22.0,177001.6631028748,8.4198,8.4236,8.4045,8.4122,177001.6631
2014-10-10 13:50:00,22.0,22.03,21.98,22.0,242813.0197196484,8.4122,8.4236,8.4045,8.4122,242813.0197
2014-10-10 14:00:00,22.0,22.04,21.99,22.0,160608.22047992397,8.4122,8.4275,8.4083,8.4122,160608.2205
2014-10-10 14:10:00,22.0,22.01,21.94,21.95,133048.22998336898,8.4122,8.416,8.3892,8.393,133048.23
2014-10-10 14:20:00,21.95,21.96,21.93,21.94,167260.63197909243,8.393,8.3969,8.3854,8.3892,167260.632
2014-10-10 14:30:00,21.94,21.95,21.92,21.92,433119.5058208601,8.3892,8.393,8.3816,8.3816,433119.5058
2014-10-10 14:40:00,21.92,21.95,21.9,21.93,488477.0729389404,8.3816,8.393,8.3739,8.3854,488477.0729
2014-10-10 14:50:00,21.93,21.98,21.93,21.94,319790.92421002616,8.3854,8.4045,8.3854,8.3892,319790.9242
2014-10-10 15:00:00,21.94,21.95,21.91,21.92,365645.0463292944,8.3892,8.393,8.3778,8.3816,365645.0463
2014-10-10 15:10:00,21.92,21.96,21.89,21.92,373247.802328344,8.3816,8.3969,8.3701,8.3816,373247.8023
2014-10-10 15:20:00,21.91,21.93,21.9,21.92,531242.5754335946,8.3778,8.3854,8.3739,8.3816,531242.5754
2014-10-10 15:30:00,21.92,21.92,21.89,21.91,733428.3677833214,8.3816,8.3816,8.3701,8.3778,733428.3678
2014-10-10 15:40:00,21.91,21.91,21.87,21.87,789498.6932763127,8.3778,8.3778,8.3625,8.3625,789498.6933
2014-10-10 15:50:00,21.87,21.87,21.83,21.83,1918270.3730102165,8.3625,8.3625,8.3472,8.3472,1918270.373
2014-10-13 09:30:00,21.76,21.86,21.69,21.85,642432.8819196959,8.3204,8.3586,8.2936,8.3548,642432.8819
2014-10-13 09:40:00,21.86,21.86,21.65,21.66,401995.72344975057,8.3586,8.3586,8.2783,8.2822,401995.7234
2014-10-13 09:50:00,21.66,21.74,21.62,21.71,389641.24495129485,8.2822,8.3128,8.2669,8.3013,389641.245
2014-10-13 10:00:00,21.71,21.8,21.7,21.71,286053.6944642433,8.3013,8.3357,8.2975,8.3013,286053.6945
2014-10-13 10:10:00,21.7,21.72,21.57,21.6,339985.7448325018,8.2975,8.3051,8.2477,8.2592,339985.7448
2014-10-13 10:20:00,21.59,21.68,21.57,21.57,339272.9864575909,8.2554,8.2898,8.2477,8.2477,339272.9865
2014-10-13 10:30:00,21.57,21.59,21.51,21.54,358279.87645521504,8.2477,8.2554,8.2248,8.2363,358279.8765
2014-10-13 10:40:00,21.54,21.58,21.44,21.55,658113.5661677358,8.2363,8.2516,8.198,8.2401,658113.5662
2014-10-13 10:50:00,21.55,21.66,21.55,21.62,215253.02922309336,8.2401,8.2822,8.2401,8.2669,215253.0292
2014-10-13 11:00:00,21.62,21.73,21.6,21.69,325730.5773342837,8.2669,8.3089,8.2592,8.2936,325730.5773
2014-10-13 11:10:00,21.69,21.69,21.55,21.55,474459.4915656926,8.2936,8.2936,8.2401,8.2401,474459.4916
2014-10-13 11:20:00,21.55,21.62,21.55,21.58,320978.85483487765,8.2401,8.2669,8.2401,8.2516,320978.8548
2014-10-13 11:30:00,21.58,21.64,21.56,21.57,345925.3979567593,8.2516,8.2745,8.2439,8.2477,345925.398
2014-10-13 11:40:00,21.57,21.66,21.57,21.63,369921.5965787598,8.2477,8.2822,8.2477,8.2707,369921.5966
2014-10-13 11:50:00,21.63,21.68,21.59,21.59,354240.9123307199,8.2707,8.2898,8.2554,8.2554,354240.9123
2014-10-13 12:00:00,21.59,21.61,21.54,21.55,421952.9579472559,8.2554,8.263,8.2363,8.2401,421952.9579
2014-10-13 12:10:00,21.55,21.61,21.55,21.59,458303.6350677121,8.2401,8.263,8.2401,8.2554,458303.6351
2014-10-13 12:20:00,21.59,21.62,21.57,21.62,432881.91969588975,8.2554,8.2669,8.2477,8.2669,432881.9197
2014-10-13 12:30:00,21.62,21.66,21.62,21.64,444286.05369446427,8.2669,8.2822,8.2669,8.2745,444286.0537
2014-10-13 12:40:00,21.64,21.66,21.59,21.6,534568.7811831789,8.2745,8.2822,8.2554,8.2592,534568.7812
2014-10-13 12:50:00,21.6,21.61,21.58,21.58,497980.5179377524,8.2592,8.263,8.2516,8.2516,497980.5179
2014-10-13 13:00:00,21.58,21.6,21.53,21.54,501069.1375623664,8.2516,8.2592,8.2325,8.2363,501069.1376
2014-10-13 13:10:00,21.54,21.54,21.44,21.46,702066.9992872416,8.2363,8.2363,8.198,8.2057,702066.9993
2014-10-13 13:20:00,21.47,21.58,21.46,21.58,546210.5013067237,8.2095,8.2516,8.2057,8.2516,546210.5013
2014-10-13 13:30:00,21.58,21.63,21.57,21.6,467807.08006652415,8.2516,8.2707,8.2477,8.2592,467807.0801
2014-10-13 13:40:00,21.61,21.61,21.54,21.55,241862.6752197672,8.263,8.263,8.2363,8.2401,241862.6752
2014-10-13 13:50:00,21.55,21.57,21.51,21.54,460204.32406747446,8.2401,8.2477,8.2248,8.2363,460204.3241
2014-10-13 14:00:00,21.55,21.62,21.51,21.6,295319.55333808507,8.2401,8.2669,8.2248,8.2592,295319.5533
2014-10-13 14:10:00,21.61,21.61,21.52,21.53,280351.6274649561,8.263,8.263,8.2286,8.2325,280351.6275
2014-10-13 14:20:00,21.53,21.56,21.51,21.54,366832.9769541459,8.2325,8.2439,8.2248,8.2363,366832.977
2014-10-13 14:30:00,21.54,21.54,21.48,21.5,280114.04133998574,8.2363,8.2363,8.2133,8.221,280114.0413
2014-10-13 14:40:00,21.5,21.5,21.43,21.44,431931.57519600855,8.221,8.221,8.1942,8.198,431931.5752
2014-10-13 14:50:00,21.44,21.49,21.41,21.43,423616.060822048,8.198,8.2172,8.1866,8.1942,423616.0608
2014-10-13 15:00:00,21.43,21.44,21.41,21.41,344737.4673319078,8.1942,8.198,8.1866,8.1866,344737.4673
2014-10-13 15:10:00,21.41,21.41,21.36,21.36,313138.51271085767,8.1866,8.1866,8.1675,8.1675,313138.5127
2014-10-13 15:20:00,21.36,21.38,21.34,21.34,488952.245188881,8.1675,8.1751,8.1598,8.1598,488952.2452
2014-10-13 15:30:00,21.34,21.34,21.22,21.25,1362318.8405797102,8.1598,8.1598,8.1139,8.1254,1362318.8406
2014-10-13 15:40:00,21.26,21.29,21.2,21.24,1708006.6524114993,8.1292,8.1407,8.1063,8.1216,1708006.6524
2014-10-13 15:50:00,21.23,21.25,21.2,21.24,2106913.756236636,8.1177,8.1254,8.1063,8.1216,2106913.7562
2014-10-14 09:30:00,21.43,21.47,21.3,21.33,732240.4371584699,8.1942,8.2095,8.1445,8.156,732240.4372
2014-10-14 09:40:00,21.33,21.41,21.31,21.39,652649.0852934188,8.156,8.1866,8.1483,8.1789,652649.0853
2014-10-14 09:50:00,21.39,21.43,21.3,21.32,950819.6721311476,8.1789,8.1942,8.1445,8.1522,950819.6721
2014-10-14 10:00:00,21.32,21.38,21.24,21.38,783559.0401520551,8.1522,8.1751,8.1216,8.1751,783559.0402
2014-10-14 10:10:00,21.38,21.44,21.3,21.3,719648.372535044,8.1751,8.198,8.1445,8.1445,719648.3725
2014-10-14 10:20:00,21.3,21.32,21.2,21.23,981943.454502257,8.1445,8.1522,8.1063,8.1177,981943.4545
2014-10-14 10:30:00,21.22,21.33,21.2,21.32,515086.71893561416,8.1139,8.156,8.1063,8.1522,515086.7189
2014-10-14 10:40:00,21.32,21.38,21.32,21.38,526015.6806842481,8.1522,8.1751,8.1522,8.1751,526015.6807
2014-10-14 10:50:00,21.39,21.45,21.36,21.37,510810.1686861488,8.1789,8.2019,8.1675,8.1713,510810.1687
2014-10-14 11:00:00,21.37,21.41,21.34,21.36,482775.00593965314,8.1713,8.1866,8.1598,8.1675,482775.0059
2014-10-14 11:10:00,21.36,21.44,21.35,21.41,412449.5129484438,8.1675,8.198,8.1636,8.1866,412449.5129
2014-10-14 11:20:00,21.41,21.43,21.37,21.39,606082.2047992398,8.1866,8.1942,8.1713,8.1789,606082.2048
2014-10-14 11:30:00,21.39,21.49,21.38,21.48,628890.4727963887,8.1789,8.2172,8.1751,8.2133,628890.4728
2014-10-14 11:40:00,21.48,21.53,21.48,21.5,329531.9553338085,8.2133,8.2325,8.2133,8.221,329531.9553
2014-10-14 11:50:00,21.49,21.49,21.46,21.49,519125.6830601093,8.2172,8.2172,8.2057,8.2172,519125.6831
2014-10-14 12:00:00,21.49,21.56,21.49,21.54,445949.1565692564,8.2172,8.2439,8.2172,8.2363,445949.1566
2014-10-14 12:10:00,21.54,21.56,21.52,21.52,917795.2007602756,8.2363,8.2439,8.2286,8.2286,917795.2008
2014-10-14 12:20:00,21.52,21.68,21.41,21.53,2973152.767878356,8.2286,8.2898,8.1866,8.2325,2973152.7679
2014-10-14 12:30:00,21.53,21.53,21.42,21.45,1119030.648610121,8.2325,8.2325,8.1904,8.2019,1119030.6486
2014-10-14 12:40:00,21.45,21.45,21.4,21.45,679021.1451651223,8.2019,8.2019,8.1827,8.2019,679021.1452
2014-10-14 12:50:00,21.45,21.45,21.41,21.42,197671.65597529104,8.2019,8.2019,8.1866,8.1904,197671.656
2014-10-14 13:00:00,21.42,21.44,21.4,21.41,301259.2064623426,8.1904,8.198,8.1827,8.1866,301259.2065
2014-10-14 13:10:00,21.41,21.47,21.4,21.47,241387.50296982657,8.1866,8.2095,8.1827,8.2095,241387.503
2014-10-14 13:20:00,21.47,21.48,21.42,21.42,348063.6730814921,8.2095,8.2133,8.1904,8.1904,348063.6731
2014-10-14 13:30:00,21.42,21.44,21.39,21.4,491090.5203136137,8.1904,8.198,8.1789,8.1827,491090.5203
2014-10-14 13:40:00,21.4,21.42,21.36,21.4,404846.7569493942,8.1827,8.1904,8.1675,8.1827,404846.7569
2014-10-14 13:50:00,21.4,21.42,21.37,21.42,362081.2544547399,8.1827,8.1904,8.1713,8.1904,362081.2545
2014-10-14 14:00:00,21.41,21.44,21.39,21.4,444523.63981943455,8.1866,8.198,8.1789,8.1827,444523.6398
2014-10-14 14:10:00,21.4,21.46,21.4,21.42,264195.77096697554,8.1827,8.2057,8.1827,8.1904,264195.771
2014-10-14 14:20:00,21.42,21.44,21.32,21.34,489665.0035637919,8.1904,8.198,8.1522,8.1598,489665.0036
2014-10-14 14:30:00,21.34,21.36,21.31,21.34,581610.8339272987,8.1598,8.1675,8.1483,8.1598,581610.8339
2014-10-14 14:40:00,21.34,21.38,21.32,21.37,599667.3794250416,8.1598,8.1751,8.1522,8.1713,599667.3794
2014-10-14 14:50:00,21.37,21.38,21.31,21.34,359942.9793300072,8.1713,8.1751,8.1483,8.1598,359942.9793
2014-10-14 15:00:00,21.34,21.36,21.27,21.29,513186.02993585175,8.1598,8.1675,8.133,8.1407,513186.0299
2014-10-14 15:10:00,21.29,21.31,21.28,21.29,463292.9436920884,8.1407,8.1483,8.1369,8.1407,463292.9437
2014-10-14 15:20:00,21.29,21.32,21.25,21.31,723687.3366595391,8.1407,8.1522,8.1254,8.1483,723687.3367
2014-10-14 15:30:00,21.31,21.36,21.25,21.36,691613.2097885484,8.1483,8.1675,8.1254,8.1675,691613.2098
2014-10-14 15:40:00,21.36,21.39,21.32,21.35,815395.5808980756,8.1675,8.1789,8.1522,8.1636,815395.5809
2014-10-14 15:50:00,21.35,21.36,21.27,21.3,1638393.9177952008,8.1636,8.1675,8.133,8.1445,1638393.9178
2014-10-15 09:30:00,21.07,21.16,20.59,20.81,2263007.840342124,8.0566,8.091,7.873,7.9571,2263007.8403
2014-10-15 09:40:00,20.81,21.1,20.76,21.09,1231646.4718460443,7.9571,8.068,7.938,8.0642,1231646.4718
2014-10-15 09:50:00,21.09,21.12,20.92,21.04,546923.2596816346,8.0642,8.0757,7.9992,8.0451,546923.2597
2014-10-15 10:00:00,21.04,21.17,21.04,21.1,474221.9054407223,8.0451,8.0948,8.0451,8.068,474221.9054
2014-10-15 10:10:00,21.1,21.16,20.99,21.01,438583.986695177,8.068,8.091,8.026,8.0336,438583.9867
2014-10-15 10:20:00,21.01,21.05,20.94,20.95,516037.06343549537,8.0336,8.0489,8.0069,8.0107,516037.0634
2014-10-15 10:30:00,20.96,21.05,20.91,21.04,509859.8241862675,8.0145,8.0489,7.9954,8.0451,509859.8242
2014-10-15 10:40:00,21.04,21.07,20.93,20.99,302209.5509622238,8.0451,8.0566,8.003,8.026,302209.551
2014-10-15 10:50:00,20.99,21.04,20.91,21.02,377761.93870277976,8.026,8.0451,7.9954,8.0374,377761.9387
2014-10-15 11:00:00,21.01,21.07,20.9,21.05,286766.4528391542,8.0336,8.0566,7.9916,8.0489,286766.4528
2014-10-15 11:10:00,21.05,21.08,20.96,20.97,589926.3483012592,8.0489,8.0604,8.0145,8.0183,589926.3483
2014-10-15 11:20:00,20.97,20.97,20.88,20.88,394630.5535756712,8.0183,8.0183,7.9839,7.9839,394630.5536
2014-10-15 11:30:00,20.89,20.93,20.85,20.88,530529.8170586838,7.9877,8.003,7.9724,7.9839,530529.8171
2014-10-15 11:40:00,20.88,20.88,20.78,20.81,602043.2406747446,7.9839,7.9839,7.9457,7.9571,602043.2407
2014-10-15 11:50:00,20.81,20.89,20.78,20.89,440247.0895699691,7.9571,7.9877,7.9457,7.9877,440247.0896
2014-10-15 12:00:00,20.88,20.89,20.82,20.88,404609.17082442384,7.9839,7.9877,7.961,7.9839,404609.1708
2014-10-15 12:10:00,20.87,20.89,20.78,20.83,222855.78522214305,7.9801,7.9877,7.9457,7.9648,222855.7852
2014-10-15 12:20:00,20.83,20.86,20.8,20.83,298645.7590876693,7.9648,7.9763,7.9533,7.9648,298645.7591
2014-10-15 12:30:00,20.83,20.83,20.78,20.79,329769.54145877884,7.9648,7.9648,7.9457,7.9495,329769.5415
2014-10-15 12:40:00,20.79,20.79,20.73,20.76,483012.5920646234,7.9495,7.9495,7.9266,7.938,483012.5921
2014-10-15 12:50:00,20.76,20.85,20.72,20.85,517937.7524352578,7.938,7.9724,7.9227,7.9724,517937.7524
2014-10-15 13:00:00,20.85,20.88,20.82,20.84,637918.7455452601,7.9724,7.9839,7.961,7.9686,637918.7455
2014-10-15 13:10:00,20.84,20.84,20.76,20.78,608220.4799239725,7.9686,7.9686,7.938,7.9457,608220.4799
2014-10-15 13:20:00,20.78,20.78,20.69,20.7,617961.5110477548,7.9457,7.9457,7.9113,7.9151,617961.511
2014-10-15 13:30:00,20.7,20.75,20.69,20.71,442622.95081967214,7.9151,7.9342,7.9113,7.9189,442622.9508
2014-10-15 13:40:00,20.71,20.83,20.69,20.83,643620.8125445474,7.9189,7.9648,7.9113,7.9648,643620.8125
2014-10-15 13:50:00,20.83,20.83,20.77,20.77,486576.383939178,7.9648,7.9648,7.9419,7.9419,486576.3839
2014-10-15 14:00:00,20.78,20.84,20.76,20.81,1000000.0,7.9457,7.9686,7.938,7.9571,1000000.0
2014-10-15 14:10:00,20.81,20.89,20.79,20.86,848182.4661439772,7.9571,7.9877,7.9495,7.9763,848182.4661
2014-10-15 14:20:00,20.86,20.89,20.83,20.87,714896.6500356379,7.9763,7.9877,7.9648,7.9801,714896.65
2014-10-15 14:30:00,20.87,20.96,20.86,20.96,631266.3340460918,7.9801,8.0145,7.9763,8.0145,631266.334
2014-10-15 14:40:00,20.97,20.98,20.93,20.95,1021145.1651223568,8.0183,8.0221,8.003,8.0107,1021145.1651
2014-10-15 14:50:00,20.95,20.97,20.84,20.88,780470.4205274412,8.0107,8.0183,7.9686,7.9839,780470.4205
2014-10-15 15:00:00,20.89,20.95,20.87,20.93,707293.8940365883,7.9877,8.0107,7.9801,8.003,707293.894
2014-10-15 15:10:00,20.92,20.98,20.91,20.94,1598717.0349251605,7.9992,8.0221,7.9954,8.0069,1598717.0349
2014-10-15 15:20:00,20.94,21.03,20.94,20.99,1886433.832264196,8.0069,8.0413,8.0069,8.026,1886433.8323
2014-10-15 15:30:00,20.99,21.09,20.98,21.09,1662152.530292231,8.026,8.0642,8.0221,8.0642,1662152.5303
2014-10-15 15:40:00,21.1,21.15,21.07,21.11,3028272.748871466,8.068,8.0872,8.0566,8.0719,3028272.7489
2014-10-15 15:50:00,21.11,21.18,21.08,21.15,2861012.1168923737,8.0719,8.0986,8.0604,8.0872,2861012.1169
2014-10-16 09:30:00,20.42,20.49,20.31,20.33,4524827.750059397,7.808,7.8348,7.766,7.7736,4524827.7501
2014-10-16 09:40:00,20.33,20.34,19.92,20.02,6403896.412449514,7.7736,7.7774,7.6168,7.6551,6403896.4124
2014-10-16 09:50:00,20.01,20.18,19.99,20.13,3205749.5842242814,7.6512,7.7163,7.6436,7.6971,3205749.5842
2014-10-16 10:00:00,20.12,20.16,19.95,20.06,2465906.3910667617,7.6933,7.7086,7.6283,7.6704,2465906.3911
2014-10-16 10:10:00,20.06,20.06,19.92,19.98,1904490.3777619388,7.6704,7.6704,7.6168,7.6398,1904490.3778
2014-10-16 10:20:00,19.98,20.09,19.83,19.89,2852221.4302684725,7.6398,7.6818,7.5824,7.6054,2852221.4303
2014-10-16 10:30:00,19.89,19.93,19.81,19.84,2220955.0962223806,7.6054,7.6207,7.5748,7.5862,2220955.0962
2014-10-16 10:40:00,19.84,19.95,19.83,19.9,1658351.152292706,7.5862,7.6283,7.5824,7.6092,1658351.1523
2014-10-16 10:50:00,19.9,19.95,19.79,19.83,2605369.4464243287,7.6092,7.6283,7.5671,7.5824,2605369.4464
2014-10-16 11:00:00,19.83,19.83,19.64,19.65,3945117.605131861,7.5824,7.5824,7.5098,7.5136,3945117.6051
2014-10-16 11:10:00,19.65,19.7,19.5,19.67,4298408.172962699,7.5136,7.5327,7.4562,7.5212,4298408.173
2014-10-16 11:20:00,19.67,19.87,19.66,19.76,3476360.180565455,7.5212,7.5977,7.5174,7.5557,3476360.1806
2014-10-16 11:30:00,19.76,19.85,19.76,19.8,2402470.895699691,7.5557,7.5901,7.5557,7.571,2402470.8957
2014-10-16 11:40:00,19.8,19.98,19.8,19.9,1967688.287004039,7.571,7.6398,7.571,7.6092,1967688.287
2014-10-16 11:50:00,19.9,19.93,19.78,19.84,1655975.291043003,7.6092,7.6207,7.5633,7.5862,1655975.291
2014-10-16 12:00:00,19.84,19.9,19.78,19.82,1503682.5849370398,7.5862,7.6092,7.5633,7.5786,1503682.5849
2014-10-16 12:10:00,19.82,19.93,19.81,19.91,699215.965787598,7.5786,7.6207,7.5748,7.613,699215.9658
2014-10-16 12:20:00,19.91,19.97,19.89,19.95,1196958.8976003802,7.613,7.636,7.6054,7.6283,1196958.8976
2014-10-16 12:30:00,19.95,19.95,19.79,19.9,1646947.0182941316,7.6283,7.6283,7.5671,7.6092,1646947.0183
2014-10-16 12:40:00,19.9,19.93,19.86,19.91,943929.6745070087,7.6092,7.6207,7.5939,7.613,943929.6745
2014-10-16 12:50:00,19.91,20.06,19.91,20.04,1311712.9959610358,7.613,7.6704,7.613,7.6627,1311712.996
2014-10-16 13:00:00,20.04,20.04,19.8,20.01,1925873.129009266,7.6627,7.6627,7.571,7.6512,1925873.129
2014-10-16 13:10:00,20.01,20.07,19.98,20.05,1210263.720598717,7.6512,7.6742,7.6398,7.6665,1210263.7206
2014-10-16 13:20:00,20.05,20.1,19.94,19.96,1858873.8417676408,7.6665,7.6857,7.6245,7.6321,1858873.8418
2014-10-16 13:30:00,19.96,20.03,19.9,20.03,1202660.9645996671,7.6321,7.6589,7.6092,7.6589,1202660.9646
2014-10-16 13:40:00,20.03,20.13,20.01,20.09,1055832.739368021,7.6589,7.6971,7.6512,7.6818,1055832.7394
2014-10-16 13:50:00,20.09,20.11,19.99,19.99,1411261.5823235924,7.6818,7.6895,7.6436,7.6436,1411261.5823
2014-10-16 14:00:00,19.99,20.12,19.99,20.1,927536.231884058,7.6436,7.6933,7.6436,7.6857,927536.2319
2014-10-16 14:10:00,20.09,20.12,20.07,20.09,1108814.445236398,7.6818,7.6933,7.6742,7.6818,1108814.4452
2014-10-16 14:20:00,20.09,20.14,20.05,20.06,1980042.7655024948,7.6818,7.701,7.6665,7.6704,1980042.7655
2014-10-16 14:30:00,20.06,20.08,20.05,20.06,876692.8011404134,7.6704,7.678,7.6665,7.6704,876692.8011
2014-10-16 14:40:00,20.06,20.09,20.05,20.06,1324067.4744594917,7.6704,7.6818,7.6665,7.6704,1324067.4745
2014-10-16 14:50:00,20.06,20.09,20.03,20.06,1287716.7973390354,7.6704,7.6818,7.6589,7.6704,1287716.7973
2014-10-16 15:00:00,20.06,20.11,20.04,20.08,1373960.560703255,7.6704,7.6895,7.6627,7.678,1373960.5607
2014-10-16 15:10:00,20.09,20.16,20.08,20.14,865288.6671418389,7.6818,7.7086,7.678,7.701,865288.6671
2014-10-16 15:20:00,20.14,20.29,20.13,20.27,2033262.0574958425,7.701,7.7583,7.6971,7.7507,2033262.0575
2014-10-16 15:30:00,20.27,20.27,20.18,20.19,1900688.999762414,7.7507,7.7507,7.7163,7.7201,1900688.9998
2014-10-16 15:40:00,20.19,20.23,20.17,20.2,1843193.1575196008,7.7201,7.7354,7.7124,7.7239,1843193.1575
2014-10-16 15:50:00,20.19,20.22,20.15,20.16,4071275.8374910895,7.7201,7.7315,7.7048,7.7086,4071275.8375
2014-10-17 09:30:00,20.32,20.39,20.21,20.3,2966262.770254217,7.7698,7.7965,7.7277,7.7621,2966262.7703
2014-10-17 09:40:00,20.29,20.38,20.23,20.36,742694.2266571632,7.7583,7.7927,7.7354,7.7851,742694.2267
2014-10-17 09:50:00,20.36,20.38,20.33,20.36,642670.4680446662,7.7851,7.7927,7.7736,7.7851,642670.468
2014-10-17 10:00:00,20.36,20.45,20.35,20.43,710857.6859111428,7.7851,7.8195,7.7813,7.8118,710857.6859
2014-10-17 10:10:00,20.43,20.45,20.34,20.34,1204086.4813494892,7.8118,7.8195,7.7774,7.7774,1204086.4813
2014-10-17 10:20:00,20.34,20.34,20.28,20.32,1138987.8831076266,7.7774,7.7774,7.7545,7.7698,1138987.8831
2014-10-17 10:30:00,20.33,20.33,20.22,20.22,1047042.0527441198,7.7736,7.7736,7.7315,7.7315,1047042.0527
2014-10-17 10:40:00,20.22,20.35,20.21,20.3,1017581.3732478024,7.7315,7.7813,7.7277,7.7621,1017581.3732
2014-10-17 10:50:00,20.31,20.35,20.3,20.33,779520.07602756,7.766,7.7813,7.7621,7.7736,779520.076
2014-10-17 11:00:00,20.34,20.38,20.33,20.35,367070.56307911617,7.7774,7.7927,7.7736,7.7813,367070.5631
2014-10-17 11:10:00,20.35,20.41,20.34,20.35,487764.3145640295,7.7813,7.8042,7.7774,7.7813,487764.3146
2014-10-17 11:20:00,20.35,20.36,20.28,20.31,691850.7959135186,7.7813,7.7851,7.7545,7.766,691850.7959
2014-10-17 11:30:00,20.3,20.34,20.28,20.34,645283.9154193396,7.7621,7.7774,7.7545,7.7774,645283.9154
2014-10-17 11:40:00,20.34,20.34,20.29,20.29,622238.0612972203,7.7774,7.7774,7.7583,7.7583,622238.0613
2014-10-17 11:50:00,20.29,20.31,20.26,20.27,556189.1185554764,7.7583,7.766,7.7468,7.7507,556189.1186
2014-10-17 12:00:00,20.27,20.35,20.25,20.35,806604.8942741744,7.7507,7.7813,7.743,7.7813,806604.8943
2014-10-17 12:10:00,20.35,20.35,20.28,20.28,468757.42456640536,7.7813,7.7813,7.7545,7.7545,468757.4246
2014-10-17 12:20:00,20.28,20.3,20.26,20.28,298645.7590876693,7.7545,7.7621,7.7468,7.7545,298645.7591
2014-10-17 12:30:00,20.28,20.3,20.24,20.25,454977.4293181278,7.7545,7.7621,7.7392,7.743,454977.4293
2014-10-17 12:40:00,20.25,20.29,20.24,20.26,391541.93395105726,7.743,7.7583,7.7392,7.7468,391541.934
2014-10-17 12:50:00,20.25,20.26,20.22,20.25,460441.9101924448,7.743,7.7468,7.7315,7.743,460441.9102
2014-10-17 13:00:00,20.25,20.27,20.23,20.24,368971.2520788786,7.743,7.7507,7.7354,7.7392,368971.2521
2014-10-17 13:10:00,20.24,20.26,20.22,20.26,306486.10121168924,7.7392,7.7468,7.7315,7.7468,306486.1012
2014-10-17 13:20:00,20.26,20.26,20.22,20.22,268234.73509147065,7.7468,7.7468,7.7315,7.7315,268234.7351
2014-10-17 13:30:00,20.22,20.27,20.21,20.27,458066.04894274176,7.7315,7.7507,7.7277,7.7507,458066.0489
2014-10-17 13:40:00,20.26,20.27,20.23,20.23,230220.9550962224,7.7468,7.7507,7.7354,7.7354,230220.9551
2014-10-17 13:50:00,20.22,20.25,20.2,20.25,564742.2190544072,7.7315,7.743,7.7239,7.743,564742.2191
2014-10-17 14:00:00,20.25,20.27,20.2,20.22,834640.05702067,7.743,7.7507,7.7239,7.7315,834640.057
2014-10-17 14:10:00,20.22,20.26,20.2,20.22,386790.2114516512,7.7315,7.7468,7.7239,7.7315,386790.2115
2014-10-17 14:20:00,20.22,20.24,20.21,20.23,455215.01544309815,7.7315,7.7392,7.7277,7.7354,455215.0154
2014-10-17 14:30:00,20.23,20.24,20.2,20.2,436445.7115704443,7.7354,7.7392,7.7239,7.7239,436445.7116
2014-10-17 14:40:00,20.21,20.26,20.19,20.24,478498.4556901877,7.7277,7.7468,7.7201,7.7392,478498.4557
2014-10-17 14:50:00,20.24,20.24,20.2,20.22,263483.0125920646,7.7392,7.7392,7.7239,7.7315,263483.0126
2014-10-17 15:00:00,20.22,20.22,20.17,20.19,563316.7023045854,7.7315,7.7315,7.7124,7.7201,563316.7023
2014-10-17 15:10:00,20.19,20.27,20.19,20.23,454027.0848182466,7.7201,7.7507,7.7201,7.7354,454027.0848
2014-10-17 15:20:00,20.23,20.27,20.21,20.25,690425.2791636968,7.7354,7.7507,7.7277,7.743,690425.2792
2014-10-17 15:30:00,20.25,20.31,20.25,20.26,947731.0525065336,7.743,7.766,7.743,7.7468,947731.0525
2014-10-17 15:40:00,20.26,20.27,20.24,20.25,806842.4803991447,7.7468,7.7507,7.7392,7.743,806842.4804
2014-10-17 15:50:00,20.25,20.25,20.18,20.19,1987170.349251604,7.743,7.743,7.7163,7.7201,1987170.3493
2014-10-20 09:30:00,20.21,20.33,20.17,20.31,1387978.1420765028,7.7277,7.7736,7.7124,7.766,1387978.1421
2014-10-20 09:40:00,20.31,20.45,20.3,20.41,661439.7719173201,7.766,7.8195,7.7621,7.8042,661439.7719
2014-10-20 09:50:00,20.41,20.53,20.41,20.52,808505.5832739369,7.8042,7.8501,7.8042,7.8463,808505.5833
2014-10-20 10:00:00,20.52,20.55,20.49,20.53,932050.3682584936,7.8463,7.8577,7.8348,7.8501,932050.3683
2014-10-20 10:10:00,20.53,20.59,20.52,20.58,702542.1715371823,7.8501,7.873,7.8463,7.8692,702542.1715
2014-10-20 10:20:00,20.59,20.78,20.58,20.7,1315039.2017106202,7.873,7.9457,7.8692,7.9151,1315039.2017
2014-10-20 10:30:00,20.7,20.74,20.63,20.66,1203611.3090995487,7.9151,7.9304,7.8883,7.8998,1203611.3091
2014-10-20 10:40:00,20.66,20.66,20.63,20.65,651223.5685435971,7.8998,7.8998,7.8883,7.896,651223.5685
2014-10-20 10:50:00,20.64,20.65,20.6,20.61,625564.2670468044,7.8921,7.896,7.8768,7.8807,625564.267
2014-10-20 11:00:00,20.62,20.62,20.53,20.57,468757.42456640536,7.8845,7.8845,7.8501,7.8654,468757.4246
2014-10-20 11:10:00,20.57,20.62,20.56,20.6,610596.3411736755,7.8654,7.8845,7.8616,7.8768,610596.3412
2014-10-20 11:20:00,20.6,20.64,20.59,20.63,567830.8386790211,7.8768,7.8921,7.873,7.8883,567830.8387
2014-10-20 11:30:00,20.63,20.65,20.6,20.63,639344.262295082,7.8883,7.896,7.8768,7.8883,639344.2623
2014-10-20 11:40:00,20.63,20.65,20.62,20.63,481111.903064861,7.8883,7.896,7.8845,7.8883,481111.9031
2014-10-20 11:50:00,20.64,20.64,20.61,20.61,377761.93870277976,7.8921,7.8921,7.8807,7.8807,377761.9387
2014-10-20 12:00:00,20.61,20.65,20.61,20.64,323117.12995961035,7.8807,7.896,7.8807,7.8921,323117.13
2014-10-20 12:10:00,20.64,20.65,20.63,20.64,358517.4625801853,7.8921,7.896,7.8883,7.8921,358517.4626
2014-10-20 12:20:00,20.64,20.65,20.62,20.63,278450.9384651936,7.8921,7.896,7.8845,7.8883,278450.9385
2014-10-20 12:30:00,20.62,20.63,20.6,20.61,431693.9890710383,7.8845,7.8883,7.8768,7.8807,431693.9891
2014-10-20 12:40:00,20.61,20.63,20.6,20.63,421952.9579472559,7.8807,7.8883,7.8768,7.8883,421952.9579
2014-10-20 12:50:00,20.63,20.63,20.61,20.62,498218.1040627228,7.8883,7.8883,7.8807,7.8845,498218.1041
2014-10-20 13:00:00,20.62,20.63,20.59,20.6,513423.6160608221,7.8845,7.8883,7.873,7.8768,513423.6161
2014-10-20 13:10:00,20.6,20.61,20.57,20.57,463292.9436920884,7.8768,7.8807,7.8654,7.8654,463292.9437
2014-10-20 13:20:00,20.57,20.59,20.54,20.57,386552.62532668095,7.8654,7.873,7.8539,7.8654,386552.6253
2014-10-20 13:30:00,20.57,20.58,20.55,20.57,389878.83107626514,7.8654,7.8692,7.8577,7.8654,389878.8311
2014-10-20 13:40:00,20.57,20.57,20.52,20.52,458541.2211926824,7.8654,7.8654,7.8463,7.8463,458541.2212
2014-10-20 13:50:00,20.53,20.54,20.52,20.53,456640.5321929199,7.8501,7.8539,7.8463,7.8501,456640.5322
2014-10-20 14:00:00,20.53,20.59,20.53,20.59,545497.7429318128,7.8501,7.873,7.8501,7.873,545497.7429
2014-10-20 14:10:00,20.59,20.62,20.58,20.61,503207.4126870991,7.873,7.8845,7.8692,7.8807,503207.4127
2014-10-20 14:20:00,20.61,20.62,20.59,20.59,436920.8838203849,7.8807,7.8845,7.873,7.873,436920.8838
2014-10-20 14:30:00,20.58,20.61,20.58,20.61,444523.63981943455,7.8692,7.8807,7.8692,7.8807,444523.6398
2014-10-20 14:40:00,20.61,20.62,20.6,20.61,555476.3601805655,7.8807,7.8845,7.8768,7.8807,555476.3602
2014-10-20 14:50:00,20.61,20.64,20.6,20.64,461154.66856735566,7.8807,7.8921,7.8768,7.8921,461154.6686
2014-10-20 15:00:00,20.64,20.7,20.64,20.7,1011879.3062485151,7.8921,7.9151,7.8921,7.9151,1011879.3062
2014-10-20 15:10:00,20.7,20.73,20.7,20.72,916369.6840104538,7.9151,7.9266,7.9151,7.9227,916369.684
2014-10-20 15:20:00,20.72,20.73,20.71,20.73,817533.8560228082,7.9227,7.9266,7.9189,7.9266,817533.856
2014-10-20 15:30:00,20.73,20.75,20.72,20.73,1071513.4236160608,7.9266,7.9342,7.9227,7.9266,1071513.4236
2014-10-20 15:40:00,20.73,20.73,20.71,20.71,1082442.3853646948,7.9266,7.9266,7.9189,7.9189,1082442.3854
2014-10-20 15:50:00,20.71,20.71,20.68,20.71,2100974.103112378,7.9189,7.9189,7.9074,7.9189,2100974.1031
2014-10-21 09:30:00,20.9,21.11,20.84,21.04,1896412.4495129485,7.9916,8.0719,7.9686,8.0451,1896412.4495
2014-10-21 09:40:00,21.04,21.04,20.96,21.01,1148491.3281064385,8.0451,8.0451,8.0145,8.0336,1148491.3281
2014-10-21 09:50:00,21.01,21.05,20.97,20.98,670230.4585412212,8.0336,8.0489,8.0183,8.0221,670230.4585
2014-10-21 10:00:00,20.98,21.02,20.97,20.99,780470.4205274412,8.0221,8.0374,8.0183,8.026,780470.4205
2014-10-21 10:10:00,20.98,20.99,20.98,20.99,546685.6735566643,8.0221,8.026,8.0221,8.026,546685.6736
2014-10-21 10:20:00,20.99,21.02,20.99,21.01,440959.84794488,8.026,8.0374,8.026,8.0336,440959.8479
2014-10-21 10:30:00,21.01,21.08,21.01,21.08,527916.3696840105,8.0336,8.0604,8.0336,8.0604,527916.3697
2014-10-21 10:40:00,21.08,21.11,21.07,21.07,494891.8983131385,8.0604,8.0719,8.0566,8.0566,494891.8983
2014-10-21 10:50:00,21.07,21.1,21.05,21.06,550724.6376811594,8.0566,8.068,8.0489,8.0527,550724.6377
2014-10-21 11:00:00,21.06,21.09,21.05,21.08,627464.956046567,8.0527,8.0642,8.0489,8.0604,627464.956
2014-10-21 11:10:00,21.08,21.12,21.08,21.11,463768.115942029,8.0604,8.0757,8.0604,8.0719,463768.1159
2014-10-21 11:20:00,21.11,21.18,21.11,21.18,583273.9368020907,8.0719,8.0986,8.0719,8.0986,583273.9368
2014-10-21 11:30:00,21.18,21.23,21.18,21.2,1112853.4093608933,8.0986,8.1177,8.0986,8.1063,1112853.4094
2014-10-21 11:40:00,21.2,21.22,21.14,21.16,690187.6930387266,8.1063,8.1139,8.0833,8.091,690187.693
2014-10-21 11:50:00,21.16,21.19,21.16,21.17,354953.6707056308,8.091,8.1024,8.091,8.0948,354953.6707
2014-10-21 12:00:00,21.18,21.19,21.15,21.15,387978.1420765027,8.0986,8.1024,8.0872,8.0872,387978.1421
2014-10-21 12:10:00,21.15,21.2,21.15,21.19,293656.45046329295,8.0872,8.1063,8.0872,8.1024,293656.4505
2014-10-21 12:20:00,21.19,21.19,21.15,21.17,579710.1449275363,8.1024,8.1024,8.0872,8.0948,579710.1449
2014-10-21 12:30:00,21.17,21.18,21.12,21.14,256355.4288429556,8.0948,8.0986,8.0757,8.0833,256355.4288
2014-10-21 12:40:00,21.14,21.16,21.12,21.13,377999.5248277501,8.0833,8.091,8.0757,8.0795,377999.5248
2014-10-21 12:50:00,21.14,21.14,21.1,21.11,210738.89284865765,8.0833,8.0833,8.068,8.0719,210738.8928
2014-10-21 13:00:00,21.11,21.13,21.1,21.11,291518.17533856025,8.0719,8.0795,8.068,8.0719,291518.1753
2014-10-21 13:10:00,21.12,21.12,21.1,21.12,188405.79710144928,8.0757,8.0757,8.068,8.0757,188405.7971
2014-10-21 13:20:00,21.11,21.12,21.06,21.06,558564.9798051794,8.0719,8.0757,8.0527,8.0527,558564.9798
2014-10-21 13:30:00,21.06,21.13,21.06,21.12,310049.89308624377,8.0527,8.0795,8.0527,8.0757,310049.8931
2014-10-21 13:40:00,21.12,21.14,21.09,21.1,251366.12021857925,8.0757,8.0833,8.0642,8.068,251366.1202
2014-10-21 13:50:00,21.1,21.29,21.1,21.12,1695177.001663103,8.068,8.1407,8.068,8.0757,1695177.0017
2014-10-21 14:00:00,21.12,21.2,21.11,21.19,420289.8550724638,8.0757,8.1063,8.0719,8.1024,420289.8551
2014-10-21 14:10:00,21.2,21.26,21.19,21.26,579234.9726775957,8.1063,8.1292,8.1024,8.1292,579234.9727
2014-10-21 14:20:00,21.26,21.32,21.26,21.32,613684.9607982894,8.1292,8.1522,8.1292,8.1522,613684.9608
2014-10-21 14:30:00,21.32,21.39,21.31,21.38,799952.482775006,8.1522,8.1789,8.1483,8.1751,799952.4828
2014-10-21 14:40:00,21.38,21.42,21.35,21.36,906866.2390116416,8.1751,8.1904,8.1636,8.1675,906866.239
2014-10-21 14:50:00,21.36,21.39,21.33,21.33,885721.0738892849,8.1675,8.1789,8.156,8.156,885721.0739
2014-10-21 15:00:00,21.33,21.37,21.31,21.32,521739.1304347826,8.156,8.1713,8.1483,8.1522,521739.1304
2014-10-21 15:10:00,21.31,21.35,21.3,21.35,559515.3243050606,8.1483,8.1636,8.1445,8.1636,559515.3243
2014-10-21 15:20:00,21.35,21.38,21.34,21.38,819196.9588976004,8.1636,8.1751,8.1598,8.1751,819196.9589
2014-10-21 15:30:00,21.38,21.41,21.37,21.4,1163221.667854597,8.1751,8.1866,8.1713,8.1827,1163221.6679
2014-10-21 15:40:00,21.41,21.45,21.39,21.45,1851983.844143502,8.1866,8.2019,8.1789,8.2019,1851983.8441
2014-10-21 15:50:00,21.45,21.45,21.38,21.41,3030411.0239961985,8.2019,8.2019,8.1751,8.1866,3030411.024
2014-10-22 09:30:00,21.55,21.63,21.47,21.55,1507959.135186505,8.2401,8.2707,8.2095,8.2401,1507959.1352
2014-10-22 09:40:00,21.55,21.62,21.52,21.58,489427.4174388216,8.2401,8.2669,8.2286,8.2516,489427.4174
2014-10-22 09:50:00,21.58,21.71,21.58,21.7,559752.9104300309,8.2516,8.3013,8.2516,8.2975,559752.9104
2014-10-22 10:00:00,21.7,21.72,21.61,21.61,690187.6930387266,8.2975,8.3051,8.263,8.263,690187.693
2014-10-22 10:10:00,21.61,21.65,21.61,21.65,661677.3580422903,8.263,8.2783,8.263,8.2783,661677.358
2014-10-22 10:20:00,21.65,21.68,21.65,21.66,583986.6951770016,8.2783,8.2898,8.2783,8.2822,583986.6952
2014-10-22 10:30:00,21.67,21.71,21.65,21.71,924447.612259444,8.286,8.3013,8.2783,8.3013,924447.6123
2014-10-22 10:40:00,21.71,21.72,21.69,21.7,631266.3340460918,8.3013,8.3051,8.2936,8.2975,631266.334
2014-10-22 10:50:00,21.7,21.7,21.63,21.63,387502.96982656216,8.2975,8.2975,8.2707,8.2707,387502.9698
2014-10-22 11:00:00,21.63,21.65,21.61,21.63,371109.5272036113,8.2707,8.2783,8.263,8.2707,371109.5272
2014-10-22 11:10:00,21.63,21.65,21.61,21.63,332858.16108339274,8.2707,8.2783,8.263,8.2707,332858.1611
2014-10-22 11:20:00,21.62,21.63,21.59,21.6,393205.0368258494,8.2669,8.2707,8.2554,8.2592,393205.0368
2014-10-22 11:30:00,21.6,21.67,21.6,21.63,487526.7284390592,8.2592,8.286,8.2592,8.2707,487526.7284
2014-10-22 11:40:00,21.63,21.65,21.63,21.65,217391.30434782608,8.2707,8.2783,8.2707,8.2783,217391.3043
2014-10-22 11:50:00,21.65,21.65,21.63,21.63,228795.43834640057,8.2783,8.2783,8.2707,8.2707,228795.4383
2014-10-22 12:00:00,21.63,21.65,21.63,21.63,298408.17296269897,8.2707,8.2783,8.2707,8.2707,298408.173
2014-10-22 12:10:00,21.63,21.64,21.59,21.6,393917.7952007603,8.2707,8.2745,8.2554,8.2592,393917.7952
2014-10-22 12:20:00,21.6,21.62,21.6,21.62,312663.3404609171,8.2592,8.2669,8.2592,8.2669,312663.3405
2014-10-22 12:30:00,21.62,21.62,21.56,21.56,438346.4005702067,8.2669,8.2669,8.2439,8.2439,438346.4006
2014-10-22 12:40:00,21.56,21.59,21.55,21.55,559752.9104300309,8.2439,8.2554,8.2401,8.2401,559752.9104
2014-10-22 12:50:00,21.55,21.58,21.53,21.58,616298.4081729627,8.2401,8.2516,8.2325,8.2516,616298.4082
2014-10-22 13:00:00,21.58,21.59,21.54,21.57,485626.0394392968,8.2516,8.2554,8.2363,8.2477,485626.0394
2014-10-22 13:10:00,21.57,21.58,21.51,21.52,348301.2592064624,8.2477,8.2516,8.2248,8.2286,348301.2592
2014-10-22 13:20:00,21.51,21.52,21.5,21.52,369208.8382038489,8.2248,8.2286,8.221,8.2286,369208.8382
2014-10-22 13:30:00,21.52,21.53,21.51,21.53,387265.3837015918,8.2286,8.2325,8.2248,8.2325,387265.3837
2014-10-22 13:40:00,21.53,21.54,21.5,21.5,354953.6707056308,8.2325,8.2363,8.221,8.221,354953.6707
2014-10-22 13:50:00,21.5,21.52,21.49,21.49,499881.2069375149,8.221,8.2286,8.2172,8.2172,499881.2069
2014-10-22 14:00:00,21.49,21.52,21.47,21.51,386552.62532668095,8.2172,8.2286,8.2095,8.2248,386552.6253
2014-10-22 14:10:00,21.51,21.53,21.49,21.51,538132.5730577335,8.2248,8.2325,8.2172,8.2248,538132.5731
2014-10-22 14:20:00,21.5,21.52,21.47,21.48,620812.5445473985,8.221,8.2286,8.2095,8.2133,620812.5445
2014-10-22 14:30:00,21.48,21.49,21.45,21.47,587075.3148016155,8.2133,8.2172,8.2019,8.2095,587075.3148
2014-10-22 14:40:00,21.47,21.5,21.41,21.41,1068424.803991447,8.2095,8.221,8.1866,8.1866,1068424.804
2014-10-22 14:50:00,21.41,21.48,21.39,21.47,700879.0686623901,8.1866,8.2133,8.1789,8.2095,700879.0687
2014-10-22 15:00:00,21.47,21.52,21.45,21.46,1274174.3882157283,8.2095,8.2286,8.2019,8.2057,1274174.3882
2014-10-22 15:10:00,21.46,21.46,21.31,21.32,1085531.0049893083,8.2057,8.2057,8.1483,8.1522,1085531.005
2014-10-22 15:20:00,21.32,21.36,21.28,21.32,959372.7726300784,8.1522,8.1675,8.1369,8.1522,959372.7726
2014-10-22 15:30:00,21.32,21.32,21.19,21.19,1416726.0631979094,8.1522,8.1522,8.1024,8.1024,1416726.0632
2014-10-22 15:40:00,21.2,21.21,21.11,21.13,1636493.2287954383,8.1063,8.1101,8.0719,8.0795,1636493.2288
2014-10-22 15:50:00,21.12,21.13,21.03,21.1,4255405.084343075,8.0757,8.0795,8.0413,8.068,4255405.0843
2014-10-23 09:30:00,21.29,21.31,21.2,21.26,779282.4899025897,8.1407,8.1483,8.1063,8.1292,779282.4899
2014-10-23 09:40:00,21.25,21.27,21.24,21.26,882632.454264671,8.1254,8.133,8.1216,8.1292,882632.4543
2014-10-23 09:50:00,21.27,21.28,21.26,21.27,720836.3031598955,8.133,8.1369,8.1292,8.133,720836.3032
2014-10-23 10:00:00,21.27,21.35,21.26,21.31,1085768.5911142789,8.133,8.1636,8.1292,8.1483,1085768.5911
2014-10-23 10:10:00,21.31,21.37,21.31,21.36,499406.0346875743,8.1483,8.1713,8.1483,8.1675,499406.0347
2014-10-23 10:20:00,21.36,21.36,21.28,21.28,670705.6307911618,8.1675,8.1675,8.1369,8.1369,670705.6308
2014-10-23 10:30:00,21.28,21.29,21.26,21.28,760513.1860299358,8.1369,8.1407,8.1292,8.1369,760513.186
2014-10-23 10:40:00,21.28,21.35,21.28,21.33,992634.8301259208,8.1369,8.1636,8.1369,8.156,992634.8301
2014-10-23 10:50:00,21.33,21.34,21.28,21.29,490852.9341886434,8.156,8.1598,8.1369,8.1407,490852.9342
2014-10-23 11:00:00,21.29,21.3,21.26,21.28,514849.1328106439,8.1407,8.1445,8.1292,8.1369,514849.1328
2014-10-23 11:10:00,21.28,21.35,21.27,21.35,501069.1375623664,8.1369,8.1636,8.133,8.1636,501069.1376
2014-10-23 11:20:00,21.35,21.4,21.34,21.38,755999.0496555001,8.1636,8.1827,8.1598,8.1751,755999.0497
2014-10-23 11:30:00,21.38,21.42,21.38,21.39,736992.159657876,8.1751,8.1904,8.1751,8.1789,736992.1597
2014-10-23 11:40:00,21.39,21.42,21.39,21.4,267284.39059158944,8.1789,8.1904,8.1789,8.1827,267284.3906
2014-10-23 11:50:00,21.4,21.41,21.38,21.38,363506.7712045616,8.1827,8.1866,8.1751,8.1751,363506.7712
2014-10-23 12:00:00,21.38,21.38,21.35,21.38,294606.7949631741,8.1751,8.1751,8.1636,8.1751,294606.795
2014-10-23 12:10:00,21.38,21.38,21.36,21.37,196246.13922546923,8.1751,8.1751,8.1675,8.1713,196246.1392
2014-10-23 12:20:00,21.36,21.38,21.35,21.38,368971.2520788786,8.1675,8.1751,8.1636,8.1751,368971.2521
2014-10-23 12:30:00,21.38,21.38,21.36,21.36,301259.2064623426,8.1751,8.1751,8.1675,8.1675,301259.2065
2014-10-23 12:40:00,21.36,21.37,21.33,21.34,355428.8429555714,8.1675,8.1713,8.156,8.1598,355428.843
2014-10-23 12:50:00,21.34,21.35,21.34,21.35,260156.8068424804,8.1598,8.1636,8.1598,8.1636,260156.8068
2014-10-23 13:00:00,21.35,21.37,21.35,21.36,200997.86172487529,8.1636,8.1713,8.1636,8.1675,200997.8617
2014-10-23 13:10:00,21.36,21.38,21.36,21.38,209550.96222380613,8.1675,8.1751,8.1675,8.1751,209550.9622
2014-10-23 13:20:00,21.38,21.38,21.35,21.37,316702.3045854122,8.1751,8.1751,8.1636,8.1713,316702.3046
2014-10-23 13:30:00,21.37,21.39,21.36,21.37,477072.9389403659,8.1713,8.1789,8.1675,8.1713,477072.9389
2014-10-23 13:40:00,21.37,21.37,21.35,21.35,323592.302209551,8.1713,8.1713,8.1636,8.1636,323592.3022
2014-10-23 13:50:00,21.35,21.36,21.35,21.36,441672.6063197909,8.1636,8.1675,8.1636,8.1675,441672.6063
2014-10-23 14:00:00,21.36,21.39,21.36,21.37,249940.60346875744,8.1675,8.1789,8.1675,8.1713,249940.6035
2014-10-23 14:10:00,21.37,21.39,21.37,21.39,249465.43121881684,8.1713,8.1789,8.1713,8.1789,249465.4312
2014-10-23 14:20:00,21.39,21.44,21.38,21.44,497030.1734378712,8.1789,8.198,8.1751,8.198,497030.1734
2014-10-23 14:30:00,21.44,21.44,21.4,21.4,714896.6500356379,8.198,8.198,8.1827,8.1827,714896.65
2014-10-23 14:40:00,21.4,21.4,21.38,21.39,485150.8671893561,8.1827,8.1827,8.1751,8.1789,485150.8672
2014-10-23 14:50:00,21.39,21.39,21.31,21.36,811831.789023521,8.1789,8.1789,8.1483,8.1675,811831.789
2014-10-23 15:00:00,21.35,21.36,21.32,21.36,790449.0377761939,8.1636,8.1675,8.1522,8.1675,790449.0378
2014-10-23 15:10:00,21.36,21.42,21.35,21.4,734616.298408173,8.1675,8.1904,8.1636,8.1827,734616.2984
2014-10-23 15:20:00,21.39,21.42,21.39,21.42,744357.3295319553,8.1789,8.1904,8.1789,8.1904,744357.3295
2014-10-23 15:30:00,21.42,21.5,21.42,21.45,832976.9541458779,8.1904,8.221,8.1904,8.2019,832976.9541
2014-10-23 15:40:00,21.45,21.45,21.39,21.43,825849.3703967688,8.2019,8.2019,8.1789,8.1942,825849.3704
2014-10-23 15:50:00,21.43,21.45,21.36,21.37,1130909.9548586365,8.1942,8.2019,8.1675,8.1713,1130909.9549
2014-10-24 09:30:00,21.43,21.49,21.28,21.45,690425.2791636968,8.1942,8.2172,8.1369,8.2019,690425.2792
2014-10-24 09:40:00,21.44,21.48,21.43,21.43,255405.0843430744,8.198,8.2133,8.1942,8.1942,255405.0843
2014-10-24 09:50:00,21.43,21.44,21.39,21.39,367308.1492040865,8.1942,8.198,8.1789,8.1789,367308.1492
2014-10-24 10:00:00,21.39,21.44,21.34,21.37,273699.2159657876,8.1789,8.198,8.1598,8.1713,273699.216
2014-10-24 10:10:00,21.37,21.44,21.37,21.42,242575.4335946781,8.1713,8.198,8.1713,8.1904,242575.4336
2014-10-24 10:20:00,21.42,21.42,21.37,21.39,291518.17533856025,8.1904,8.1904,8.1713,8.1789,291518.1753
2014-10-24 10:30:00,21.39,21.43,21.37,21.42,191969.5889760038,8.1789,8.1942,8.1713,8.1904,191969.589
2014-10-24 10:40:00,21.42,21.43,21.36,21.37,270373.0102162034,8.1904,8.1942,8.1675,8.1713,270373.0102
2014-10-24 10:50:00,21.37,21.45,21.37,21.45,306010.92896174866,8.1713,8.2019,8.1713,8.2019,306010.929
2014-10-24 11:00:00,21.45,21.47,21.43,21.43,429080.5416963649,8.2019,8.2095,8.1942,8.1942,429080.5417
2014-10-24 11:10:00,21.43,21.47,21.43,21.47,216678.5459729152,8.1942,8.2095,8.1942,8.2095,216678.546
2014-10-24 11:20:00,21.46,21.47,21.45,21.46,374198.1468282252,8.2057,8.2095,8.2019,8.2057,374198.1468
2014-10-24 11:30:00,21.46,21.49,21.45,21.49,365169.87407935376,8.2057,8.2172,8.2019,8.2172,365169.8741
2014-10-24 11:40:00,21.49,21.5,21.45,21.45,431693.9890710383,8.2172,8.221,8.2019,8.2019,431693.9891
2014-10-24 11:50:00,21.45,21.47,21.45,21.46,198622.00047517224,8.2019,8.2095,8.2019,8.2057,198622.0005
2014-10-24 12:00:00,21.46,21.47,21.46,21.47,411974.3406985032,8.2057,8.2095,8.2057,8.2095,411974.3407
2014-10-24 12:10:00,21.47,21.47,21.46,21.46,491328.106438584,8.2095,8.2095,8.2057,8.2057,491328.1064
2014-10-24 12:20:00,21.47,21.47,21.45,21.45,317890.2352102637,8.2095,8.2095,8.2019,8.2019,317890.2352
2014-10-24 12:30:00,21.45,21.5,21.45,21.48,310525.0653361844,8.2019,8.221,8.2019,8.2133,310525.0653
2014-10-24 12:40:00,21.48,21.54,21.48,21.53,219291.9933475885,8.2133,8.2363,8.2133,8.2325,219291.9933
2014-10-24 12:50:00,21.53,21.54,21.49,21.5,303872.6538370159,8.2325,8.2363,8.2172,8.221,303872.6538
2014-10-24 13:00:00,21.5,21.51,21.5,21.5,175813.73247802327,8.221,8.2248,8.221,8.221,175813.7325
2014-10-24 13:10:00,21.5,21.52,21.49,21.49,211214.06509859825,8.221,8.2286,8.2172,8.2172,211214.0651
2014-10-24 13:20:00,21.49,21.5,21.49,21.5,163696.8401045379,8.2172,8.221,8.2172,8.221,163696.8401
2014-10-24 13:30:00,21.5,21.58,21.5,21.58,229033.02447137088,8.221,8.2516,8.221,8.2516,229033.0245
2014-10-24 13:40:00,21.58,21.58,21.55,21.55,157519.60085531004,8.2516,8.2516,8.2401,8.2401,157519.6009
2014-10-24 13:50:00,21.55,21.57,21.55,21.57,215490.61534806367,8.2401,8.2477,8.2401,8.2477,215490.6153
2014-10-24 14:00:00,21.57,21.58,21.56,21.58,243763.3642195296,8.2477,8.2516,8.2439,8.2516,243763.3642
2014-10-24 14:10:00,21.58,21.58,21.53,21.53,286053.6944642433,8.2516,8.2516,8.2325,8.2325,286053.6945
2014-10-24 14:20:00,21.53,21.53,21.5,21.5,261107.1513423616,8.2325,8.2325,8.221,8.221,261107.1513
2014-10-24 14:30:00,21.5,21.52,21.49,21.49,362556.4267046804,8.221,8.2286,8.2172,8.2172,362556.4267
2014-10-24 14:40:00,21.49,21.5,21.45,21.48,292943.692088382,8.2172,8.221,8.2019,8.2133,292943.6921
2014-10-24 14:50:00,21.47,21.48,21.45,21.46,193632.6918507959,8.2095,8.2133,8.2019,8.2057,193632.6919
2014-10-24 15:00:00,21.46,21.49,21.46,21.47,245188.8809693514,8.2057,8.2172,8.2057,8.2095,245188.881
2014-10-24 15:10:00,21.47,21.48,21.44,21.46,264433.3570919458,8.2095,8.2133,8.198,8.2057,264433.3571
2014-10-24 15:20:00,21.46,21.5,21.45,21.5,388215.728201473,8.2057,8.221,8.2019,8.221,388215.7282
2014-10-24 15:30:00,21.49,21.52,21.47,21.52,344975.0534568781,8.2172,8.2286,8.2095,8.2286,344975.0535
2014-10-24 15:40:00,21.51,21.57,21.51,21.56,678783.5590401521,8.2248,8.2477,8.2248,8.2439,678783.559
2014-10-24 15:50:00,21.57,21.57,21.5,21.51,1097885.4834877644,8.2477,8.2477,8.221,8.2248,1097885.4835
2014-10-27 09:30:00,21.51,21.67,21.45,21.66,655500.1187930625,8.2248,8.286,8.2019,8.2822,655500.1188
2014-10-27 09:40:00,21.66,21.67,21.55,21.56,371822.2855785223,8.2822,8.286,8.2401,8.2439,371822.2856
2014-10-27 09:50:00,21.55,21.59,21.5,21.51,366357.8047042053,8.2401,8.2554,8.221,8.2248,366357.8047
2014-10-27 10:00:00,21.51,21.53,21.49,21.53,293656.45046329295,8.2248,8.2325,8.2172,8.2325,293656.4505
2014-10-27 10:10:00,21.53,21.59,21.53,21.59,202898.5507246377,8.2325,8.2554,8.2325,8.2554,202898.5507
2014-10-27 10:20:00,21.59,21.63,21.54,21.57,212639.5818484201,8.2554,8.2707,8.2363,8.2477,212639.5818
2014-10-27 10:30:00,21.56,21.59,21.53,21.55,246851.9838441435,8.2439,8.2554,8.2325,8.2401,246851.9838
2014-10-27 10:40:00,21.56,21.62,21.55,21.6,272273.6992159658,8.2439,8.2669,8.2401,8.2592,272273.6992
2014-10-27 10:50:00,21.6,21.6,21.54,21.55,169874.07935376573,8.2592,8.2592,8.2363,8.2401,169874.0794
2014-10-27 11:00:00,21.56,21.58,21.54,21.57,268234.73509147065,8.2439,8.2516,8.2363,8.2477,268234.7351
2014-10-27 11:10:00,21.57,21.61,21.57,21.59,378949.86932763126,8.2477,8.263,8.2477,8.2554,378949.8693
2014-10-27 11:20:00,21.58,21.6,21.55,21.56,143502.01948206226,8.2516,8.2592,8.2401,8.2439,143502.0195
2014-10-27 11:30:00,21.56,21.57,21.52,21.54,234972.67759562843,8.2439,8.2477,8.2286,8.2363,234972.6776
2014-10-27 11:40:00,21.53,21.53,21.5,21.51,245426.4670943217,8.2325,8.2325,8.221,8.2248,245426.4671
2014-10-27 11:50:00,21.5,21.51,21.49,21.5,301971.9648372535,8.221,8.2248,8.2172,8.221,301971.9648
2014-10-27 12:00:00,21.49,21.52,21.49,21.52,264433.3570919458,8.2172,8.2286,8.2172,8.2286,264433.3571
2014-10-27 12:10:00,21.52,21.53,21.48,21.49,188880.96935138988,8.2286,8.2325,8.2133,8.2172,188880.9694
2014-10-27 12:20:00,21.49,21.55,21.49,21.54,443098.1230696127,8.2172,8.2401,8.2172,8.2363,443098.1231
2014-10-27 12:30:00,21.54,21.61,21.54,21.6,244713.7087194108,8.2363,8.263,8.2363,8.2592,244713.7087
2014-10-27 12:40:00,21.6,21.61,21.59,21.6,236873.36659539083,8.2592,8.263,8.2554,8.2592,236873.3666
2014-10-27 12:50:00,21.6,21.62,21.59,21.62,203848.8952245189,8.2592,8.2669,8.2554,8.2669,203848.8952
2014-10-27 13:00:00,21.62,21.67,21.62,21.64,166785.45972915183,8.2669,8.286,8.2669,8.2745,166785.4597
2014-10-27 13:10:00,21.64,21.65,21.62,21.64,156331.67023045855,8.2745,8.2783,8.2669,8.2745,156331.6702
2014-10-27 13:20:00,21.64,21.65,21.57,21.58,150629.6032311713,8.2745,8.2783,8.2477,8.2516,150629.6032
2014-10-27 13:30:00,21.58,21.58,21.54,21.54,264433.3570919458,8.2516,8.2516,8.2363,8.2363,264433.3571
2014-10-27 13:40:00,21.55,21.55,21.5,21.51,243050.6058446187,8.2401,8.2401,8.221,8.2248,243050.6058
2014-10-27 13:50:00,21.51,21.51,21.48,21.49,289855.0724637681,8.2248,8.2248,8.2133,8.2172,289855.0725
2014-10-27 14:00:00,21.49,21.51,21.48,21.5,370159.1827037301,8.2172,8.2248,8.2133,8.221,370159.1827
2014-10-27 14:10:00,21.5,21.51,21.49,21.5,223330.9574720836,8.221,8.2248,8.2172,8.221,223330.9575
2014-10-27 14:20:00,21.51,21.52,21.49,21.49,466619.1494416726,8.2248,8.2286,8.2172,8.2172,466619.1494
2014-10-27 14:30:00,21.49,21.53,21.49,21.52,270610.5963411737,8.2172,8.2325,8.2172,8.2286,270610.5963
2014-10-27 14:40:00,21.52,21.53,21.52,21.52,244238.5364694702,8.2286,8.2325,8.2286,8.2286,244238.5365
2014-10-27 14:50:00,21.52,21.53,21.5,21.51,355666.4290805417,8.2286,8.2325,8.221,8.2248,355666.4291
2014-10-27 15:00:00,21.52,21.52,21.5,21.5,259919.2207175101,8.2286,8.2286,8.221,8.221,259919.2207
2014-10-27 15:10:00,21.5,21.55,21.5,21.55,401282.96507483965,8.221,8.2401,8.221,8.2401,401282.9651
2014-10-27 15:20:00,21.55,21.55,21.52,21.52,234259.9192207175,8.2401,8.2401,8.2286,8.2286,234259.9192
2014-10-27 15:30:00,21.52,21.55,21.51,21.54,510572.5825611784,8.2286,8.2401,8.2248,8.2363,510572.5826
2014-10-27 15:40:00,21.53,21.58,21.53,21.57,574483.2501781896,8.2325,8.2516,8.2325,8.2477,574483.2502
2014-10-27 15:50:00,21.57,21.6,21.54,21.54,972677.5956284154,8.2477,8.2592,8.2363,8.2363,972677.5956
2014-10-28 09:30:00,21.55,21.61,21.51,21.54,547873.6041815159,8.2401,8.263,8.2248,8.2363,547873.6042
2014-10-28 09:40:00,21.54,21.55,21.52,21.55,364932.2879543835,8.2363,8.2401,8.2286,8.2401,364932.288
2014-10-28 09:50:00,21.55,21.55,21.52,21.54,399144.6899501069,8.2401,8.2401,8.2286,8.2363,399144.69
2014-10-28 10:00:00,21.54,21.57,21.52,21.55,418864.338322642,8.2363,8.2477,8.2286,8.2401,418864.3383
2014-10-28 10:10:00,21.55,21.55,21.52,21.53,258968.8762176289,8.2401,8.2401,8.2286,8.2325,258968.8762
2014-10-28 10:20:00,21.53,21.55,21.52,21.54,299596.1035875505,8.2325,8.2401,8.2286,8.2363,299596.1036
2014-10-28 10:30:00,21.55,21.55,21.52,21.55,215253.02922309336,8.2401,8.2401,8.2286,8.2401,215253.0292
2014-10-28 10:40:00,21.55,21.55,21.52,21.52,286053.6944642433,8.2401,8.2401,8.2286,8.2286,286053.6945
2014-10-28 10:50:00,21.52,21.55,21.52,21.55,303159.895462105,8.2286,8.2401,8.2286,8.2401,303159.8955
2014-10-28 11:00:00,21.55,21.58,21.55,21.56,292943.692088382,8.2401,8.2516,8.2401,8.2439,292943.6921
2014-10-28 11:10:00,21.56,21.57,21.55,21.55,343787.1228320266,8.2439,8.2477,8.2401,8.2401,343787.1228
2014-10-28 11:20:00,21.55,21.55,21.52,21.52,317890.2352102637,8.2401,8.2401,8.2286,8.2286,317890.2352
2014-10-28 11:30:00,21.52,21.53,21.51,21.52,390354.00332620577,8.2286,8.2325,8.2248,8.2286,390354.0033
2014-10-28 11:40:00,21.52,21.54,21.52,21.52,174863.38797814207,8.2286,8.2363,8.2286,8.2286,174863.388
2014-10-28 11:50:00,21.52,21.53,21.47,21.47,696127.3461629841,8.2286,8.2325,8.2095,8.2095,696127.3462
2014-10-28 12:00:00,21.47,21.51,21.47,21.51,360180.56545497745,8.2095,8.2248,8.2095,8.2248,360180.5655
2014-10-28 12:10:00,21.51,21.51,21.49,21.49,206462.3425991922,8.2248,8.2248,8.2172,8.2172,206462.3426
2014-10-28 12:20:00,21.49,21.5,21.49,21.49,125920.64623425993,8.2172,8.221,8.2172,8.2172,125920.6462
2014-10-28 12:30:00,21.49,21.52,21.49,21.52,394392.9674507009,8.2172,8.2286,8.2172,8.2286,394392.9675
2014-10-28 12:40:00,21.52,21.53,21.5,21.51,341648.8477072939,8.2286,8.2325,8.221,8.2248,341648.8477
2014-10-28 12:50:00,21.51,21.51,21.48,21.48,231884.0579710145,8.2248,8.2248,8.2133,8.2133,231884.058
2014-10-28 13:00:00,21.48,21.49,21.47,21.49,177001.6631028748,8.2133,8.2172,8.2095,8.2172,177001.6631
2014-10-28 13:10:00,21.49,21.5,21.47,21.48,132335.47160845806,8.2172,8.221,8.2095,8.2133,132335.4716
2014-10-28 13:20:00,21.48,21.5,21.47,21.49,180090.28272748872,8.2133,8.221,8.2095,8.2172,180090.2827
2014-10-28 13:30:00,21.49,21.5,21.48,21.5,382513.6612021858,8.2172,8.221,8.2133,8.221,382513.6612
2014-10-28 13:40:00,21.5,21.51,21.49,21.5,449988.1206937515,8.221,8.2248,8.2172,8.221,449988.1207
2014-10-28 13:50:00,21.5,21.51,21.49,21.49,345925.3979567593,8.221,8.2248,8.2172,8.2172,345925.398
2014-10-28 14:00:00,21.5,21.51,21.49,21.49,610358.7550487051,8.221,8.2248,8.2172,8.2172,610358.755
2014-10-28 14:10:00,21.49,21.52,21.49,21.51,448800.1900689,8.2172,8.2286,8.2172,8.2248,448800.1901
2014-10-28 14:20:00,21.51,21.54,21.51,21.53,319078.16583511524,8.2248,8.2363,8.2248,8.2325,319078.1658
2014-10-28 14:30:00,21.53,21.55,21.53,21.55,259919.2207175101,8.2325,8.2401,8.2325,8.2401,259919.2207
2014-10-28 14:40:00,21.55,21.55,21.53,21.54,257780.9455927774,8.2401,8.2401,8.2325,8.2363,257780.9456
2014-10-28 14:50:00,21.54,21.55,21.53,21.54,426467.0943216916,8.2363,8.2401,8.2325,8.2363,426467.0943
2014-10-28 15:00:00,21.54,21.58,21.54,21.55,891898.3131385128,8.2363,8.2516,8.2363,8.2401,891898.3131
2014-10-28 15:10:00,21.55,21.56,21.55,21.55,579947.7310525066,8.2401,8.2439,8.2401,8.2401,579947.7311
2014-10-28 15:20:00,21.55,21.56,21.55,21.55,803516.2746495605,8.2401,8.2439,8.2401,8.2401,803516.2746
2014-10-28 15:30:00,21.55,21.57,21.55,21.55,837728.6766452839,8.2401,8.2477,8.2401,8.2401,837728.6766
2014-10-28 15:40:00,21.55,21.56,21.53,21.53,1090757.8997386552,8.2401,8.2439,8.2325,8.2325,1090757.8997
2014-10-28 15:50:00,21.54,21.56,21.53,21.55,1569018.7693038727,8.2363,8.2439,8.2325,8.2401,1569018.7693
2014-10-29 09:30:00,21.35,21.6,21.35,21.55,1129959.610358755,8.1636,8.2592,8.1636,8.2401,1129959.6104
2014-10-29 09:40:00,21.55,21.58,21.55,21.55,554288.429555714,8.2401,8.2516,8.2401,8.2401,554288.4296
2014-10-29 09:50:00,21.55,21.56,21.5,21.54,486101.2116892374,8.2401,8.2439,8.221,8.2363,486101.2117
2014-10-29 10:00:00,21.54,21.55,21.47,21.47,415300.5464480874,8.2363,8.2401,8.2095,8.2095,415300.5464
2014-10-29 10:10:00,21.47,21.55,21.47,21.54,524590.1639344263,8.2095,8.2401,8.2095,8.2363,524590.1639
2014-10-29 10:20:00,21.54,21.57,21.52,21.53,326205.7495842243,8.2363,8.2477,8.2286,8.2325,326205.7496
2014-10-29 10:30:00,21.53,21.56,21.52,21.55,247802.32834402472,8.2325,8.2439,8.2286,8.2401,247802.3283
2014-10-29 10:40:00,21.55,21.57,21.52,21.53,361606.0822047992,8.2401,8.2477,8.2286,8.2325,361606.0822
2014-10-29 10:50:00,21.52,21.55,21.52,21.55,253979.5675932525,8.2286,8.2401,8.2286,8.2401,253979.5676
2014-10-29 11:00:00,21.55,21.57,21.54,21.55,255642.67046804467,8.2401,8.2477,8.2363,8.2401,255642.6705
2014-10-29 11:10:00,21.55,21.55,21.53,21.55,216916.13209788548,8.2401,8.2401,8.2325,8.2401,216916.1321
2014-10-29 11:20:00,21.55,21.55,21.54,21.55,163459.25397956758,8.2401,8.2401,8.2363,8.2401,163459.254
2014-10-29 11:30:00,21.55,21.55,21.54,21.54,145165.12235685435,8.2401,8.2401,8.2363,8.2363,145165.1224
2014-10-29 11:40:00,21.54,21.55,21.54,21.55,107388.9284865764,8.2363,8.2401,8.2363,8.2401,107388.9285
2014-10-29 11:50:00,21.55,21.55,21.54,21.55,140888.57210738893,8.2401,8.2401,8.2363,8.2401,140888.5721
2014-10-29 12:00:00,21.55,21.55,21.52,21.53,215253.02922309336,8.2401,8.2401,8.2286,8.2325,215253.0292
2014-10-29 12:10:00,21.54,21.55,21.53,21.55,137087.1941078641,8.2363,8.2401,8.2325,8.2401,137087.1941
2014-10-29 12:20:00,21.55,21.55,21.54,21.55,149679.2587312901,8.2401,8.2401,8.2363,8.2401,149679.2587
2014-10-29 12:30:00,21.54,21.55,21.54,21.54,184129.24685198383,8.2363,8.2401,8.2363,8.2363,184129.2469
2014-10-29 12:40:00,21.55,21.55,21.54,21.54,129484.43810881444,8.2401,8.2401,8.2363,8.2363,129484.4381
2014-10-29 12:50:00,21.55,21.56,21.54,21.55,139700.6414825374,8.2401,8.2439,8.2363,8.2401,139700.6415
2014-10-29 13:00:00,21.55,21.56,21.55,21.55,150392.017106201,8.2401,8.2439,8.2401,8.2401,150392.0171
2014-10-29 13:10:00,21.55,21.56,21.54,21.55,191256.8306010929,8.2401,8.2439,8.2363,8.2401,191256.8306
2014-10-29 13:20:00,21.55,21.56,21.55,21.55,163459.25397956758,8.2401,8.2439,8.2401,8.2401,163459.254
2014-10-29 13:30:00,21.55,21.56,21.54,21.54,201235.4478498456,8.2401,8.2439,8.2363,8.2363,201235.4478
2014-10-29 13:40:00,21.55,21.57,21.54,21.56,266096.45996673795,8.2401,8.2477,8.2363,8.2439,266096.46
2014-10-29 13:50:00,21.56,21.57,21.55,21.55,377286.7664528392,8.2439,8.2477,8.2401,8.2401,377286.7665
2014-10-29 14:00:00,21.55,21.56,21.52,21.55,652173.9130434783,8.2401,8.2439,8.2286,8.2401,652173.913
2014-10-29 14:10:00,21.55,21.58,21.51,21.53,494179.1399382276,8.2401,8.2516,8.2248,8.2325,494179.1399
2014-10-29 14:20:00,21.53,21.59,21.53,21.59,397956.7593252554,8.2325,8.2554,8.2325,8.2554,397956.7593
2014-10-29 14:30:00,21.59,21.61,21.52,21.53,518175.3385602281,8.2554,8.263,8.2286,8.2325,518175.3386
2014-10-29 14:40:00,21.53,21.55,21.51,21.51,419814.6828225232,8.2325,8.2401,8.2248,8.2248,419814.6828
2014-10-29 14:50:00,21.51,21.55,21.5,21.54,262532.6680921834,8.2248,8.2401,8.221,8.2363,262532.6681
2014-10-29 15:00:00,21.54,21.56,21.51,21.52,459491.56569256354,8.2363,8.2439,8.2248,8.2286,459491.5657
2014-10-29 15:10:00,21.52,21.58,21.52,21.57,314088.8572107389,8.2286,8.2516,8.2286,8.2477,314088.8572
2014-10-29 15:20:00,21.58,21.58,21.54,21.56,350677.12045616534,8.2516,8.2516,8.2363,8.2439,350677.1205
2014-10-29 15:30:00,21.57,21.64,21.57,21.62,457115.70444286056,8.2477,8.2745,8.2477,8.2669,457115.7044
2014-10-29 15:40:00,21.62,21.63,21.6,21.6,441672.6063197909,8.2669,8.2707,8.2592,8.2592,441672.6063
2014-10-29 15:50:00,21.6,21.62,21.59,21.6,848420.0522689475,8.2592,8.2669,8.2554,8.2592,848420.0523
2014-10-30 09:30:00,21.5,21.6,21.43,21.57,572820.1473033975,8.221,8.2592,8.1942,8.2477,572820.1473
2014-10-30 09:40:00,21.57,21.59,21.55,21.58,316939.89071038255,8.2477,8.2554,8.2401,8.2516,316939.8907
2014-10-30 09:50:00,21.57,21.6,21.55,21.56,234972.67759562843,8.2477,8.2592,8.2401,8.2439,234972.6776
2014-10-30 10:00:00,21.56,21.58,21.54,21.58,291755.76146353054,8.2439,8.2516,8.2363,8.2516,291755.7615
2014-10-30 10:10:00,21.58,21.61,21.55,21.6,224518.8880969352,8.2516,8.263,8.2401,8.2592,224518.8881
2014-10-30 10:20:00,21.6,21.62,21.58,21.59,155618.91185554763,8.2592,8.2669,8.2516,8.2554,155618.9119
2014-10-30 10:30:00,21.59,21.62,21.56,21.6,165122.3568543597,8.2554,8.2669,8.2439,8.2592,165122.3569
2014-10-30 10:40:00,21.61,21.62,21.55,21.55,182466.1439771917,8.263,8.2669,8.2401,8.2401,182466.144
2014-10-30 10:50:00,21.56,21.63,21.55,21.62,185554.76360180567,8.2439,8.2707,8.2401,8.2669,185554.7636
2014-10-30 11:00:00,21.62,21.63,21.58,21.6,247564.7422190544,8.2669,8.2707,8.2516,8.2592,247564.7422
2014-10-30 11:10:00,21.6,21.64,21.59,21.64,257543.35946780708,8.2592,8.2745,8.2554,8.2745,257543.3595
2014-10-30 11:20:00,21.64,21.66,21.63,21.65,162508.90947968638,8.2745,8.2822,8.2707,8.2783,162508.9095
2014-10-30 11:30:00,21.65,21.72,21.64,21.67,314088.8572107389,8.2783,8.3051,8.2745,8.286,314088.8572
2014-10-30 11:40:00,21.67,21.71,21.66,21.69,133998.57448325018,8.286,8.3013,8.2822,8.2936,133998.5745
2014-10-30 11:50:00,21.7,21.74,21.68,21.72,170586.83772867665,8.2975,8.3128,8.2898,8.3051,170586.8377
2014-10-30 12:00:00,21.72,21.74,21.71,21.71,165122.3568543597,8.3051,8.3128,8.3013,8.3013,165122.3569
2014-10-30 12:10:00,21.71,21.74,21.71,21.72,193870.27797576625,8.3013,8.3128,8.3013,8.3051,193870.278
2014-10-30 12:20:00,21.73,21.76,21.73,21.73,128534.09360893324,8.3089,8.3204,8.3089,8.3089,128534.0936
2014-10-30 12:30:00,21.73,21.77,21.73,21.76,224281.30197196483,8.3089,8.3242,8.3089,8.3204,224281.302
2014-10-30 12:40:00,21.76,21.8,21.76,21.78,245188.8809693514,8.3204,8.3357,8.3204,8.328,245188.881
2014-10-30 12:50:00,21.78,21.79,21.75,21.79,161796.1511047755,8.328,8.3319,8.3166,8.3319,161796.1511
2014-10-30 13:00:00,21.79,21.81,21.79,21.81,197671.65597529104,8.3319,8.3395,8.3319,8.3395,197671.656
2014-10-30 13:10:00,21.81,21.87,21.8,21.84,359230.22095509624,8.3395,8.3625,8.3357,8.351,359230.221
2014-10-30 13:20:00,21.85,21.89,21.84,21.86,430268.4723212164,8.3548,8.3701,8.351,8.3586,430268.4723
2014-10-30 13:30:00,21.86,21.87,21.82,21.83,324305.0605844619,8.3586,8.3625,8.3433,8.3472,324305.0606
2014-10-30 13:40:00,21.83,21.84,21.81,21.83,173200.28510334998,8.3472,8.351,8.3395,8.3472,173200.2851
2014-10-30 13:50:00,21.84,21.85,21.83,21.84,373247.802328344,8.351,8.3548,8.3472,8.351,373247.8023
2014-10-30 14:00:00,21.84,21.87,21.84,21.86,179377.5243525778,8.351,8.3625,8.351,8.3586,179377.5244
2014-10-30 14:10:00,21.86,21.86,21.81,21.82,325017.8189593728,8.3586,8.3586,8.3395,8.3433,325017.819
2014-10-30 14:20:00,21.82,21.82,21.8,21.82,170111.66547873605,8.3433,8.3433,8.3357,8.3433,170111.6655
2014-10-30 14:30:00,21.82,21.84,21.81,21.82,154906.15348063674,8.3433,8.351,8.3395,8.3433,154906.1535
2014-10-30 14:40:00,21.82,21.84,21.79,21.79,279638.8690900452,8.3433,8.351,8.3319,8.3319,279638.8691
2014-10-30 14:50:00,21.79,21.79,21.72,21.73,502732.2404371585,8.3319,8.3319,8.3051,8.3089,502732.2404
2014-10-30 15:00:00,21.73,21.75,21.73,21.74,1097885.4834877644,8.3089,8.3166,8.3089,8.3128,1097885.4835
2014-10-30 15:10:00,21.74,21.75,21.71,21.73,812306.9612734617,8.3128,8.3166,8.3013,8.3089,812306.9613
2014-10-30 15:20:00,21.72,21.73,21.68,21.69,1688999.762413875,8.3051,8.3089,8.2898,8.2936,1688999.7624
2014-10-30 15:30:00,21.69,21.71,21.68,21.69,566880.49417914,8.2936,8.3013,8.2898,8.2936,566880.4942
2014-10-30 15:40:00,21.68,21.71,21.68,21.7,681397.0064148254,8.2898,8.3013,8.2898,8.2975,681397.0064
2014-10-30 15:50:00,21.7,21.71,21.68,21.69,1663340.4609170824,8.2975,8.3013,8.2898,8.2936,1663340.4609
2014-10-31 09:30:00,22.15,22.19,21.99,22.02,1118317.8902352103,8.4695,8.4848,8.4083,8.4198,1118317.8902
2014-10-31 09:40:00,22.02,22.02,21.89,21.95,803753.8607745308,8.4198,8.4198,8.3701,8.393,803753.8608
2014-10-31 09:50:00,21.95,22.04,21.94,21.99,655262.5326680922,8.393,8.4275,8.3892,8.4083,655262.5327
2014-10-31 10:00:00,22.0,22.04,21.9,21.91,605607.0325492992,8.4122,8.4275,8.3739,8.3778,605607.0325
2014-10-31 10:10:00,21.91,21.97,21.88,21.96,483250.1781895937,8.3778,8.4007,8.3663,8.3969,483250.1782
2014-10-31 10:20:00,21.96,21.98,21.95,21.98,361606.0822047992,8.3969,8.4045,8.393,8.4045,361606.0822
2014-10-31 10:30:00,21.98,22.04,21.97,22.03,468995.0106913757,8.4045,8.4275,8.4007,8.4236,468995.0107
2014-10-31 10:40:00,22.04,22.04,21.99,22.0,435495.3670705631,8.4275,8.4275,8.4083,8.4122,435495.3671
2014-10-31 10:50:00,22.0,22.05,22.0,22.03,204561.6535994298,8.4122,8.4313,8.4122,8.4236,204561.6536
2014-10-31 11:00:00,22.02,22.08,22.01,22.04,276312.6633404609,8.4198,8.4428,8.416,8.4275,276312.6633
2014-10-31 11:10:00,22.04,22.08,22.03,22.07,220717.5100974104,8.4275,8.4428,8.4236,8.4389,220717.5101
2014-10-31 11:20:00,22.07,22.1,22.05,22.08,496792.5873129009,8.4389,8.4504,8.4313,8.4428,496792.5873
2014-10-31 11:30:00,22.09,22.1,22.06,22.09,483487.76431456406,8.4466,8.4504,8.4351,8.4466,483487.7643
2014-10-31 11:40:00,22.09,22.14,22.08,22.12,327156.0940841055,8.4466,8.4657,8.4428,8.4581,327156.0941
2014-10-31 11:50:00,22.12,22.12,22.08,22.09,358992.634830126,8.4581,8.4581,8.4428,8.4466,358992.6348
2014-10-31 12:00:00,22.09,22.1,22.07,22.1,433357.0919458304,8.4466,8.4504,8.4389,8.4504,433357.0919
2014-10-31 12:10:00,22.1,22.11,22.09,22.11,276312.6633404609,8.4504,8.4542,8.4466,8.4542,276312.6633
2014-10-31 12:20:00,22.1,22.12,22.1,22.11,373960.56070325495,8.4504,8.4581,8.4504,8.4542,373960.5607
2014-10-31 12:30:00,22.11,22.12,22.09,22.1,337372.2974578285,8.4542,8.4581,8.4466,8.4504,337372.2975
2014-10-31 12:40:00,22.1,22.12,22.09,22.12,345687.81183178903,8.4504,8.4581,8.4466,8.4581,345687.8118
2014-10-31 12:50:00,22.12,22.16,22.12,22.15,241862.6752197672,8.4581,8.4733,8.4581,8.4695,241862.6752
2014-10-31 13:00:00,22.15,22.16,22.13,22.14,258256.117842718,8.4695,8.4733,8.4619,8.4657,258256.1178
2014-10-31 13:10:00,22.14,22.14,22.12,22.13,132097.88548348777,8.4657,8.4657,8.4581,8.4619,132097.8855
2014-10-31 13:20:00,22.13,22.15,22.13,22.14,236873.36659539083,8.4619,8.4695,8.4619,8.4657,236873.3666
2014-10-31 13:30:00,22.14,22.16,22.13,22.14,154430.98123069614,8.4657,8.4733,8.4619,8.4657,154430.9812
2014-10-31 13:40:00,22.14,22.15,22.11,22.11,179377.5243525778,8.4657,8.4695,8.4542,8.4542,179377.5244
2014-10-31 13:50:00,22.11,22.11,22.09,22.1,167973.39035400332,8.4542,8.4542,8.4466,8.4504,167973.3904
2014-10-31 14:00:00,22.1,22.11,22.08,22.1,173913.04347826086,8.4504,8.4542,8.4428,8.4504,173913.0435
2014-10-31 14:10:00,22.1,22.12,22.09,22.11,209313.37609883584,8.4504,8.4581,8.4466,8.4542,209313.3761
2014-10-31 14:20:00,22.11,22.12,22.08,22.08,177476.8353528154,8.4542,8.4581,8.4428,8.4428,177476.8354
2014-10-31 14:30:00,22.08,22.09,22.08,22.08,168686.14872891424,8.4428,8.4466,8.4428,8.4428,168686.1487
2014-10-31 14:40:00,22.07,22.08,22.05,22.06,211926.8234735092,8.4389,8.4428,8.4313,8.4351,211926.8235
2014-10-31 14:50:00,22.05,22.08,22.05,22.08,177714.4214777857,8.4313,8.4428,8.4313,8.4428,177714.4215
2014-10-31 15:00:00,22.08,22.09,22.07,22.07,311712.9959610359,8.4428,8.4466,8.4389,8.4389,311712.996
2014-10-31 15:10:00,22.07,22.08,22.07,22.07,258018.53171774768,8.4389,8.4428,8.4389,8.4389,258018.5317
2014-10-31 15:20:00,22.07,22.1,22.07,22.08,459729.1518175339,8.4389,8.4504,8.4389,8.4428,459729.1518
2014-10-31 15:30:00,22.08,22.09,22.06,22.06,776906.6286528867,8.4428,8.4466,8.4351,8.4351,776906.6287
2014-10-31 15:40:00,22.06,22.1,22.06,22.09,797576.621525303,8.4351,8.4504,8.4351,8.4466,797576.6215
2014-10-31 15:50:00,22.09,22.12,22.08,22.09,1538132.5730577337,8.4466,8.4581,8.4428,8.4466,1538132.5731
2014-11-03 09:30:00,22.02,22.15,22.01,22.08,826799.71489665,8.4198,8.4695,8.416,8.4428,826799.7149
2014-11-03 09:40:00,22.08,22.14,22.06,22.11,430743.64457115706,8.4428,8.4657,8.4351,8.4542,430743.6446
2014-11-03 09:50:00,22.12,22.2,22.12,22.2,369208.8382038489,8.4581,8.4886,8.4581,8.4886,369208.8382
2014-11-03 10:00:00,22.21,22.25,22.13,22.13,351627.46495604655,8.4925,8.5078,8.4619,8.4619,351627.465
2014-11-03 10:10:00,22.13,22.21,22.13,22.16,303159.895462105,8.4619,8.4925,8.4619,8.4733,303159.8955
2014-11-03 10:20:00,22.16,22.17,22.14,22.16,208125.44547398432,8.4733,8.4772,8.4657,8.4733,208125.4455
2014-11-03 10:30:00,22.15,22.19,22.15,22.16,234497.50534568785,8.4695,8.4848,8.4695,8.4733,234497.5053
2014-11-03 10:40:00,22.16,22.19,22.15,22.15,160133.04822998337,8.4733,8.4848,8.4695,8.4695,160133.0482
2014-11-03 10:50:00,22.15,22.23,22.15,22.23,222855.78522214305,8.4695,8.5001,8.4695,8.5001,222855.7852
2014-11-03 11:00:00,22.22,22.24,22.22,22.23,155618.91185554763,8.4963,8.5039,8.4963,8.5001,155618.9119
2014-11-03 11:10:00,22.24,22.25,22.21,22.22,324542.6467094322,8.5039,8.5078,8.4925,8.4963,324542.6467
2014-11-03 11:20:00,22.22,22.22,22.17,22.17,151579.9477310525,8.4963,8.4963,8.4772,8.4772,151579.9477
2014-11-03 11:30:00,22.18,22.19,22.16,22.18,138987.88310762652,8.481,8.4848,8.4733,8.481,138987.8831
2014-11-03 11:40:00,22.19,22.24,22.18,22.23,168686.14872891424,8.4848,8.5039,8.481,8.5001,168686.1487
2014-11-03 11:50:00,22.23,22.25,22.21,22.24,244713.7087194108,8.5001,8.5078,8.4925,8.5039,244713.7087
2014-11-03 12:00:00,22.24,22.27,22.23,22.27,393680.20907579,8.5039,8.5154,8.5001,8.5154,393680.2091
2014-11-03 12:10:00,22.26,22.27,22.24,22.27,305535.75671180803,8.5116,8.5154,8.5039,8.5154,305535.7567
2014-11-03 12:20:00,22.26,22.28,22.25,22.27,277975.76621525304,8.5116,8.5192,8.5078,8.5154,277975.7662
2014-11-03 12:30:00,22.27,22.28,22.25,22.27,254929.91209313367,8.5154,8.5192,8.5078,8.5154,254929.9121
2014-11-03 12:40:00,22.27,22.29,22.27,22.27,86718.93561416013,8.5154,8.5231,8.5154,8.5154,86718.9356
2014-11-03 12:50:00,22.27,22.28,22.24,22.26,173913.04347826086,8.5154,8.5192,8.5039,8.5116,173913.0435
2014-11-03 13:00:00,22.26,22.27,22.25,22.26,277975.76621525304,8.5116,8.5154,8.5078,8.5116,277975.7662
2014-11-03 13:10:00,22.26,22.27,22.25,22.26,143026.84723212165,8.5116,8.5154,8.5078,8.5116,143026.8472
2014-11-03 13:20:00,22.26,22.27,22.23,22.26,258493.70396768829,8.5116,8.5154,8.5001,8.5116,258493.704
2014-11-03 13:30:00,22.26,22.27,22.25,22.27,215965.78759800427,8.5116,8.5154,8.5078,8.5154,215965.7876
2014-11-03 13:40:00,22.27,22.28,22.25,22.26,108339.2729864576,8.5154,8.5192,8.5078,8.5116,108339.273
2014-11-03 13:50:00,22.26,22.27,22.24,22.25,258968.8762176289,8.5116,8.5154,8.5039,8.5078,258968.8762
2014-11-03 14:00:00,22.24,22.25,22.22,22.23,161083.39272986457,8.5039,8.5078,8.4963,8.5001,161083.3927
2014-11-03 14:10:00,22.23,22.24,22.22,22.22,233784.7469707769,8.5001,8.5039,8.4963,8.4963,233784.747
2014-11-03 14:20:00,22.22,22.22,22.21,22.21,292468.51983844145,8.4963,8.4963,8.4925,8.4925,292468.5198
2014-11-03 14:30:00,22.21,22.22,22.2,22.2,285340.9360893324,8.4925,8.4963,8.4886,8.4886,285340.9361
2014-11-03 14:40:00,22.2,22.2,22.19,22.19,386790.2114516512,8.4886,8.4886,8.4848,8.4848,386790.2115
2014-11-03 14:50:00,22.19,22.2,22.19,22.2,284153.0054644809,8.4848,8.4886,8.4848,8.4886,284153.0055
2014-11-03 15:00:00,22.19,22.2,22.19,22.19,497742.9318127821,8.4848,8.4886,8.4848,8.4848,497742.9318
2014-11-03 15:10:00,22.19,22.19,22.19,22.19,294606.7949631741,8.4848,8.4848,8.4848,8.4848,294606.795
2014-11-03 15:20:00,22.19,22.19,22.15,22.16,707293.8940365883,8.4848,8.4848,8.4695,8.4733,707293.894
2014-11-03 15:30:00,22.16,22.18,22.16,22.16,604419.1019244476,8.4733,8.481,8.4733,8.4733,604419.1019
2014-11-03 15:40:00,22.16,22.18,22.16,22.17,771442.1477785697,8.4733,8.481,8.4733,8.4772,771442.1478
2014-11-03 15:50:00,22.17,22.19,22.14,22.19,2540983.606557377,8.4772,8.4848,8.4657,8.4848,2540983.6066
2014-11-04 09:30:00,22.12,22.19,22.04,22.14,1221667.8545972914,8.4581,8.4848,8.4275,8.4657,1221667.8546
2014-11-04 09:40:00,22.14,22.16,22.12,22.15,399144.6899501069,8.4657,8.4733,8.4581,8.4695,399144.69
2014-11-04 09:50:00,22.15,22.18,22.12,22.16,264670.9432169161,8.4695,8.481,8.4581,8.4733,264670.9432
2014-11-04 10:00:00,22.16,22.21,22.15,22.16,286291.2805892136,8.4733,8.4925,8.4695,8.4733,286291.2806
2014-11-04 10:10:00,22.16,22.19,22.14,22.17,369446.4243288192,8.4733,8.4848,8.4657,8.4772,369446.4243
2014-11-04 10:20:00,22.18,22.24,22.16,22.16,457590.87669280113,8.481,8.5039,8.4733,8.4733,457590.8767
2014-11-04 10:30:00,22.16,22.19,22.16,22.18,400570.20669992873,8.4733,8.4848,8.4733,8.481,400570.2067
2014-11-04 10:40:00,22.18,22.2,22.17,22.18,313138.51271085767,8.481,8.4886,8.4772,8.481,313138.5127
2014-11-04 10:50:00,22.18,22.19,22.16,22.17,354716.0845806605,8.481,8.4848,8.4733,8.4772,354716.0846
2014-11-04 11:00:00,22.16,22.18,22.15,22.16,408648.134948919,8.4733,8.481,8.4695,8.4733,408648.1349
2014-11-04 11:10:00,22.16,22.18,22.15,22.17,287479.2112140651,8.4733,8.481,8.4695,8.4772,287479.2112
2014-11-04 11:20:00,22.17,22.22,22.16,22.22,242100.26134473743,8.4772,8.4963,8.4733,8.4963,242100.2613
2014-11-04 11:30:00,22.22,22.23,22.19,22.19,246376.8115942029,8.4963,8.5001,8.4848,8.4848,246376.8116
2014-11-04 11:40:00,22.19,22.2,22.17,22.2,535756.7118080304,8.4848,8.4886,8.4772,8.4886,535756.7118
2014-11-04 11:50:00,22.2,22.21,22.18,22.19,587075.3148016155,8.4886,8.4925,8.481,8.4848,587075.3148
2014-11-04 12:00:00,22.19,22.24,22.18,22.23,204799.2397244001,8.4848,8.5039,8.481,8.5001,204799.2397
2014-11-04 12:10:00,22.23,22.24,22.22,22.23,133523.40223330958,8.5001,8.5039,8.4963,8.5001,133523.4022
2014-11-04 12:20:00,22.24,22.26,22.23,22.25,131385.12710857685,8.5039,8.5116,8.5001,8.5078,131385.1271
2014-11-04 12:30:00,22.25,22.27,22.25,22.26,96697.5528629128,8.5078,8.5154,8.5078,8.5116,96697.5529
2014-11-04 12:40:00,22.26,22.3,22.26,22.29,203848.8952245189,8.5116,8.5269,8.5116,8.5231,203848.8952
2014-11-04 12:50:00,22.29,22.33,22.29,22.32,426467.0943216916,8.5231,8.5384,8.5231,8.5345,426467.0943
2014-11-04 13:00:00,22.31,22.32,22.31,22.32,291518.17533856025,8.5307,8.5345,8.5307,8.5345,291518.1753
2014-11-04 13:10:00,22.32,22.33,22.31,22.33,297457.82846281776,8.5345,8.5384,8.5307,8.5384,297457.8285
2014-11-04 13:20:00,22.33,22.39,22.32,22.38,550724.6376811594,8.5384,8.5613,8.5345,8.5575,550724.6377
2014-11-04 13:30:00,22.38,22.43,22.37,22.4,471370.8719410786,8.5575,8.5766,8.5536,8.5651,471370.8719
2014-11-04 13:40:00,22.39,22.42,22.38,22.41,272036.11309099547,8.5613,8.5728,8.5575,8.5689,272036.1131
2014-11-04 13:50:00,22.42,22.45,22.41,22.41,213827.5124732716,8.5728,8.5842,8.5689,8.5689,213827.5125
2014-11-04 14:00:00,22.42,22.43,22.4,22.4,257068.18721786648,8.5728,8.5766,8.5651,8.5651,257068.1872
2014-11-04 14:10:00,22.4,22.44,22.4,22.42,391304.347826087,8.5651,8.5804,8.5651,8.5728,391304.3478
2014-11-04 14:20:00,22.42,22.44,22.39,22.41,664528.391541934,8.5728,8.5804,8.5613,8.5689,664528.3915
2014-11-04 14:30:00,22.41,22.44,22.41,22.44,327631.2663340461,8.5689,8.5804,8.5689,8.5804,327631.2663
2014-11-04 14:40:00,22.44,22.44,22.39,22.39,181753.3856022808,8.5804,8.5804,8.5613,8.5613,181753.3856
2014-11-04 14:50:00,22.39,22.43,22.38,22.42,130909.95485863628,8.5613,8.5766,8.5575,8.5728,130909.9549
2014-11-04 15:00:00,22.42,22.43,22.38,22.39,204086.4813494892,8.5728,8.5766,8.5575,8.5613,204086.4813
2014-11-04 15:10:00,22.39,22.39,22.36,22.37,233071.988595866,8.5613,8.5613,8.5498,8.5536,233071.9886
2014-11-04 15:20:00,22.37,22.4,22.35,22.39,445236.3981943455,8.5536,8.5651,8.546,8.5613,445236.3982
2014-11-04 15:30:00,22.38,22.4,22.37,22.39,584937.0396768829,8.5575,8.5651,8.5536,8.5613,584937.0397
2014-11-04 15:40:00,22.4,22.42,22.39,22.42,397481.5870753148,8.5651,8.5728,8.5613,8.5728,397481.5871
2014-11-04 15:50:00,22.42,22.43,22.4,22.42,1155618.9118555477,8.5728,8.5766,8.5651,8.5728,1155618.9119
2014-11-05 09:30:00,22.51,22.62,22.47,22.48,1263720.598717035,8.6072,8.6492,8.5919,8.5957,1263720.5987
2014-11-05 09:40:00,22.48,22.54,22.44,22.52,630078.4034212402,8.5957,8.6186,8.5804,8.611,630078.4034
2014-11-05 09:50:00,22.51,22.53,22.48,22.48,494179.1399382276,8.6072,8.6148,8.5957,8.5957,494179.1399
2014-11-05 10:00:00,22.48,22.52,22.46,22.48,988833.452126396,8.5957,8.611,8.5881,8.5957,988833.4521
2014-11-05 10:10:00,22.48,22.52,22.46,22.49,325492.9912093134,8.5957,8.611,8.5881,8.5995,325492.9912
2014-11-05 10:20:00,22.49,22.51,22.46,22.48,528866.7141838917,8.5995,8.6072,8.5881,8.5957,528866.7142
2014-11-05 10:30:00,22.47,22.48,22.45,22.48,1305060.584461867,8.5919,8.5957,8.5842,8.5957,1305060.5845
2014-11-05 10:40:00,22.47,22.5,22.47,22.49,1220955.0962223806,8.5919,8.6034,8.5919,8.5995,1220955.0962
2014-11-05 10:50:00,22.49,22.53,22.48,22.53,656925.6355428844,8.5995,8.6148,8.5957,8.6148,656925.6355
2014-11-05 11:00:00,22.53,22.59,22.53,22.56,353765.7400807793,8.6148,8.6378,8.6148,8.6263,353765.7401
2014-11-05 11:10:00,22.56,22.56,22.52,22.53,225706.8187217867,8.6263,8.6263,8.611,8.6148,225706.8187
2014-11-05 11:20:00,22.52,22.53,22.51,22.52,1742456.640532193,8.611,8.6148,8.6072,8.611,1742456.6405
2014-11-05 11:30:00,22.51,22.53,22.5,22.5,325730.5773342837,8.6072,8.6148,8.6034,8.6034,325730.5773
2014-11-05 11:40:00,22.5,22.52,22.5,22.51,182228.55785222145,8.6034,8.611,8.6034,8.6072,182228.5579
2014-11-05 11:50:00,22.51,22.54,22.51,22.54,361368.49607982894,8.6072,8.6186,8.6072,8.6186,361368.4961
2014-11-05 12:00:00,22.53,22.53,22.51,22.53,219291.9933475885,8.6148,8.6148,8.6072,8.6148,219291.9933
2014-11-05 12:10:00,22.53,22.53,22.51,22.52,201473.0339748159,8.6148,8.6148,8.6072,8.611,201473.034
2014-11-05 12:20:00,22.51,22.53,22.51,22.52,159895.46210501308,8.6072,8.6148,8.6072,8.611,159895.4621
2014-11-05 12:30:00,22.52,22.53,22.51,22.52,601092.8961748634,8.611,8.6148,8.6072,8.611,601092.8962
2014-11-05 12:40:00,22.52,22.54,22.52,22.54,352577.8094559278,8.611,8.6186,8.611,8.6186,352577.8095
2014-11-05 12:50:00,22.54,22.54,22.52,22.52,258731.2900926586,8.6186,8.6186,8.611,8.611,258731.2901
2014-11-05 13:00:00,22.52,22.53,22.51,22.52,951057.2582561178,8.611,8.6148,8.6072,8.611,951057.2583
2014-11-05 13:10:00,22.53,22.53,22.51,22.51,253504.39534331195,8.6148,8.6148,8.6072,8.6072,253504.3953
2014-11-05 13:20:00,22.52,22.52,22.49,22.5,233547.16084580665,8.611,8.611,8.5995,8.6034,233547.1608
2014-11-05 13:30:00,22.5,22.52,22.48,22.48,889284.8657638395,8.6034,8.611,8.5957,8.5957,889284.8658
2014-11-05 13:40:00,22.48,22.51,22.46,22.48,316227.13233547163,8.5957,8.6072,8.5881,8.5957,316227.1323
2014-11-05 13:50:00,22.48,22.52,22.47,22.49,303397.48158707534,8.5957,8.611,8.5919,8.5995,303397.4816
2014-11-05 14:00:00,22.49,22.51,22.49,22.49,227845.09384651936,8.5995,8.6072,8.5995,8.5995,227845.0938
2014-11-05 14:10:00,22.49,22.52,22.49,22.5,263245.42646709434,8.5995,8.611,8.5995,8.6034,263245.4265
2014-11-05 14:20:00,22.51,22.52,22.5,22.51,552862.9128058922,8.6072,8.611,8.6034,8.6072,552862.9128
2014-11-05 14:30:00,22.51,22.52,22.49,22.51,580898.0755523877,8.6072,8.611,8.5995,8.6072,580898.0756
2014-11-05 14:40:00,22.51,22.54,22.51,22.53,1001900.6889997624,8.6072,8.6186,8.6072,8.6148,1001900.689
2014-11-05 14:50:00,22.53,22.56,22.52,22.54,486576.383939178,8.6148,8.6263,8.611,8.6186,486576.3839
2014-11-05 15:00:00,22.54,22.55,22.52,22.53,802090.7578997387,8.6186,8.6225,8.611,8.6148,802090.7579
2014-11-05 15:10:00,22.53,22.55,22.52,22.52,549536.7070563079,8.6148,8.6225,8.611,8.611,549536.7071
2014-11-05 15:20:00,22.52,22.53,22.52,22.52,409598.4794488002,8.611,8.6148,8.611,8.611,409598.4794
2014-11-05 15:30:00,22.52,22.56,22.52,22.54,450225.7068187218,8.611,8.6263,8.611,8.6186,450225.7068
2014-11-05 15:40:00,22.54,22.58,22.53,22.57,809931.1000237586,8.6186,8.6339,8.6148,8.6301,809931.1
2014-11-05 15:50:00,22.58,22.59,22.55,22.56,1284628.1777144214,8.6339,8.6378,8.6225,8.6263,1284628.1777
2014-11-06 09:30:00,22.57,22.57,22.46,22.51,689712.520788786,8.6301,8.6301,8.5881,8.6072,689712.5208
2014-11-06 09:40:00,22.51,22.57,22.51,22.56,254217.1537182229,8.6072,8.6301,8.6072,8.6263,254217.1537
2014-11-06 09:50:00,22.56,22.58,22.49,22.52,287241.6250890948,8.6263,8.6339,8.5995,8.611,287241.6251
2014-11-06 10:00:00,22.52,22.55,22.49,22.52,292230.9337134712,8.611,8.6225,8.5995,8.611,292230.9337
2014-11-06 10:10:00,22.52,22.54,22.49,22.49,440484.67569493945,8.611,8.6186,8.5995,8.5995,440484.6757
2014-11-06 10:20:00,22.49,22.5,22.45,22.48,314088.8572107389,8.5995,8.6034,8.5842,8.5957,314088.8572
2014-11-06 10:30:00,22.48,22.48,22.44,22.44,347113.32858161087,8.5957,8.5957,8.5804,8.5804,347113.3286
2014-11-06 10:40:00,22.44,22.48,22.41,22.45,488001.9006889998,8.5804,8.5957,8.5689,8.5842,488001.9007
2014-11-06 10:50:00,22.45,22.45,22.41,22.45,185792.34972677595,8.5842,8.5842,8.5689,8.5842,185792.3497
2014-11-06 11:00:00,22.45,22.49,22.45,22.49,164172.0123544785,8.5842,8.5995,8.5842,8.5995,164172.0124
2014-11-06 11:10:00,22.49,22.52,22.47,22.51,207412.68709907343,8.5995,8.611,8.5919,8.6072,207412.6871
2014-11-06 11:20:00,22.51,22.54,22.51,22.52,189593.7277263008,8.6072,8.6186,8.6072,8.611,189593.7277
2014-11-06 11:30:00,22.53,22.54,22.52,22.53,166072.7013542409,8.6148,8.6186,8.611,8.6148,166072.7014
2014-11-06 11:40:00,22.53,22.54,22.48,22.48,226419.57709669755,8.6148,8.6186,8.5957,8.5957,226419.5771
2014-11-06 11:50:00,22.48,22.49,22.46,22.46,166547.8736041815,8.5957,8.5995,8.5881,8.5881,166547.8736
2014-11-06 12:00:00,22.46,22.46,22.41,22.41,194345.4502257068,8.5881,8.5881,8.5689,8.5689,194345.4502
2014-11-06 12:10:00,22.41,22.43,22.39,22.42,128534.09360893324,8.5689,8.5766,8.5613,8.5728,128534.0936
2014-11-06 12:20:00,22.42,22.43,22.4,22.42,114041.33998574484,8.5728,8.5766,8.5651,8.5728,114041.34
2014-11-06 12:30:00,22.42,22.43,22.4,22.41,131622.71323354717,8.5728,8.5766,8.5651,8.5689,131622.7132
2014-11-06 12:40:00,22.4,22.43,22.39,22.43,219291.9933475885,8.5651,8.5766,8.5613,8.5766,219291.9933
2014-11-06 12:50:00,22.42,22.43,22.38,22.38,189118.5554763602,8.5728,8.5766,8.5575,8.5575,189118.5555
2014-11-06 13:00:00,22.38,22.39,22.38,22.38,226181.99097172727,8.5575,8.5613,8.5575,8.5575,226181.991
2014-11-06 13:10:00,22.38,22.39,22.38,22.38,198859.58660014256,8.5575,8.5613,8.5575,8.5575,198859.5866
2014-11-06 13:20:00,22.39,22.4,22.38,22.38,263483.0125920646,8.5613,8.5651,8.5575,8.5575,263483.0126
2014-11-06 13:30:00,22.38,22.38,22.31,22.35,564267.0468044666,8.5575,8.5575,8.5307,8.546,564267.0468
2014-11-06 13:40:00,22.35,22.35,22.3,22.32,374435.7329531955,8.546,8.546,8.5269,8.5345,374435.733
2014-11-06 13:50:00,22.32,22.36,22.32,22.36,153005.46448087433,8.5345,8.5498,8.5345,8.5498,153005.4645
2014-11-06 14:00:00,22.37,22.37,22.33,22.35,202423.3784746971,8.5536,8.5536,8.5384,8.546,202423.3785
2014-11-06 14:10:00,22.35,22.35,22.32,22.32,202185.7923497268,8.546,8.546,8.5345,8.5345,202185.7923
2014-11-06 14:20:00,22.32,22.33,22.31,22.33,147540.9836065574,8.5345,8.5384,8.5307,8.5384,147540.9836
2014-11-06 14:30:00,22.32,22.33,22.3,22.32,319315.7519600856,8.5345,8.5384,8.5269,8.5345,319315.752
2014-11-06 14:40:00,22.32,22.34,22.32,22.33,162984.08172962698,8.5345,8.5422,8.5345,8.5384,162984.0817
2014-11-06 14:50:00,22.33,22.36,22.33,22.36,155381.32573057734,8.5384,8.5498,8.5384,8.5498,155381.3257
2014-11-06 15:00:00,22.36,22.37,22.36,22.36,238061.2972202424,8.5498,8.5536,8.5498,8.5498,238061.2972
2014-11-06 15:10:00,22.36,22.38,22.36,22.38,251841.29246851985,8.5498,8.5575,8.5498,8.5575,251841.2925
2014-11-06 15:20:00,22.38,22.42,22.38,22.41,312425.7543359468,8.5575,8.5728,8.5575,8.5689,312425.7543
2014-11-06 15:30:00,22.41,22.45,22.41,22.45,463292.9436920884,8.5689,8.5842,8.5689,8.5842,463292.9437
2014-11-06 15:40:00,22.45,22.45,22.43,22.43,601092.8961748634,8.5842,8.5842,8.5766,8.5766,601092.8962
2014-11-06 15:50:00,22.43,22.45,22.4,22.42,841292.4685198384,8.5766,8.5842,8.5651,8.5728,841292.4685
2014-11-07 09:30:00,22.46,22.46,22.36,22.38,640532.1929199335,8.5881,8.5881,8.5498,8.5575,640532.1929
2014-11-07 09:40:00,22.38,22.44,22.36,22.44,331432.6443335709,8.5575,8.5804,8.5498,8.5804,331432.6443
2014-11-07 09:50:00,22.44,22.51,22.42,22.45,294369.20883820386,8.5804,8.6072,8.5728,8.5842,294369.2088
2014-11-07 10:00:00,22.45,22.45,22.37,22.39,363506.7712045616,8.5842,8.5842,8.5536,8.5613,363506.7712
2014-11-07 10:10:00,22.4,22.43,22.38,22.41,183178.90235210265,8.5651,8.5766,8.5575,8.5689,183178.9024
2014-11-07 10:20:00,22.4,22.41,22.35,22.4,252554.0508434308,8.5651,8.5689,8.546,8.5651,252554.0508
2014-11-07 10:30:00,22.4,22.47,22.4,22.47,226181.99097172727,8.5651,8.5919,8.5651,8.5919,226181.991
2014-11-07 10:40:00,22.47,22.53,22.46,22.52,356616.7735804229,8.5919,8.6148,8.5881,8.611,356616.7736
2014-11-07 10:50:00,22.52,22.6,22.5,22.58,387978.1420765027,8.611,8.6416,8.6034,8.6339,387978.1421
2014-11-07 11:00:00,22.58,22.58,22.52,22.53,290330.2447137087,8.6339,8.6339,8.611,8.6148,290330.2447
2014-11-07 11:10:00,22.53,22.6,22.53,22.6,187930.62485150868,8.6148,8.6416,8.6148,8.6416,187930.6249
2014-11-07 11:20:00,22.59,22.6,22.56,22.56,191256.8306010929,8.6378,8.6416,8.6263,8.6263,191256.8306
2014-11-07 11:30:00,22.56,22.59,22.56,22.58,155618.91185554763,8.6263,8.6378,8.6263,8.6339,155618.9119
2014-11-07 11:40:00,22.59,22.59,22.57,22.59,115942.02898550723,8.6378,8.6378,8.6301,8.6378,115942.029
2014-11-07 11:50:00,22.58,22.6,22.56,22.56,242100.26134473743,8.6339,8.6416,8.6263,8.6263,242100.2613
2014-11-07 12:00:00,22.56,22.57,22.54,22.57,174388.21572820147,8.6263,8.6301,8.6186,8.6301,174388.2157
2014-11-07 12:10:00,22.57,22.59,22.56,22.59,174388.21572820147,8.6301,8.6378,8.6263,8.6378,174388.2157
2014-11-07 12:20:00,22.59,22.61,22.59,22.6,296269.8978379663,8.6378,8.6454,8.6378,8.6416,296269.8978
2014-11-07 12:30:00,22.6,22.6,22.59,22.59,104062.72273699216,8.6416,8.6416,8.6378,8.6378,104062.7227
2014-11-07 12:40:00,22.59,22.59,22.56,22.57,126395.81848420051,8.6378,8.6378,8.6263,8.6301,126395.8185
2014-11-07 12:50:00,22.57,22.58,22.56,22.57,147303.39748158708,8.6301,8.6339,8.6263,8.6301,147303.3975
2014-11-07 13:00:00,22.57,22.57,22.55,22.55,192207.1751009741,8.6301,8.6301,8.6225,8.6225,192207.1751
2014-11-07 13:10:00,22.55,22.55,22.51,22.51,255405.0843430744,8.6225,8.6225,8.6072,8.6072,255405.0843
2014-11-07 13:20:00,22.51,22.53,22.51,22.53,235685.4359705393,8.6072,8.6148,8.6072,8.6148,235685.436
2014-11-07 13:30:00,22.53,22.56,22.53,22.55,159182.70373010216,8.6148,8.6263,8.6148,8.6225,159182.7037
2014-11-07 13:40:00,22.55,22.56,22.54,22.56,176764.0769779045,8.6225,8.6263,8.6186,8.6263,176764.077
2014-11-07 13:50:00,22.56,22.56,22.53,22.53,229983.3689712521,8.6263,8.6263,8.6148,8.6148,229983.369
2014-11-07 14:00:00,22.53,22.54,22.52,22.52,187930.62485150868,8.6148,8.6186,8.611,8.611,187930.6249
2014-11-07 14:10:00,22.52,22.52,22.51,22.51,186267.52197671653,8.611,8.611,8.6072,8.6072,186267.522
2014-11-07 14:20:00,22.51,22.52,22.51,22.52,292706.10596341174,8.6072,8.611,8.6072,8.611,292706.106
2014-11-07 14:30:00,22.52,22.53,22.52,22.53,209550.96222380613,8.611,8.6148,8.611,8.6148,209550.9622
2014-11-07 14:40:00,22.53,22.56,22.53,22.55,230458.5412211927,8.6148,8.6263,8.6148,8.6225,230458.5412
2014-11-07 14:50:00,22.56,22.56,22.51,22.53,188405.79710144928,8.6263,8.6263,8.6072,8.6148,188405.7971
2014-11-07 15:00:00,22.53,22.53,22.51,22.52,165359.94297933002,8.6148,8.6148,8.6072,8.611,165359.943
2014-11-07 15:10:00,22.52,22.53,22.51,22.53,245664.053219292,8.611,8.6148,8.6072,8.6148,245664.0532
2014-11-07 15:20:00,22.53,22.53,22.51,22.51,212401.9957234497,8.6148,8.6148,8.6072,8.6072,212401.9957
2014-11-07 15:30:00,22.51,22.53,22.51,22.51,281064.38583986694,8.6072,8.6148,8.6072,8.6072,281064.3858
2014-11-07 15:40:00,22.52,22.55,22.51,22.53,423853.6469470183,8.611,8.6225,8.6072,8.6148,423853.6469
2014-11-07 15:50:00,22.53,22.53,22.5,22.53,1287479.211214065,8.6148,8.6148,8.6034,8.6148,1287479.2112
2014-11-10 09:30:00,22.51,22.57,22.42,22.46,959847.9448800192,8.6072,8.6301,8.5728,8.5881,959847.9449
2014-11-10 09:40:00,22.47,22.57,22.46,22.56,255880.256593015,8.5919,8.6301,8.5881,8.6263,255880.2566
2014-11-10 09:50:00,22.56,22.59,22.53,22.59,293418.86433832266,8.6263,8.6378,8.6148,8.6378,293418.8643
2014-11-10 10:00:00,22.59,22.66,22.59,22.6,298645.7590876693,8.6378,8.6645,8.6378,8.6416,298645.7591
2014-11-10 10:10:00,22.6,22.61,22.52,22.52,540746.0204324068,8.6416,8.6454,8.611,8.611,540746.0204
2014-11-10 10:20:00,22.52,22.55,22.51,22.52,423853.6469470183,8.611,8.6225,8.6072,8.611,423853.6469
2014-11-10 10:30:00,22.52,22.55,22.51,22.53,329056.7830838679,8.611,8.6225,8.6072,8.6148,329056.7831
2014-11-10 10:40:00,22.54,22.68,22.54,22.68,360418.1515799477,8.6186,8.6722,8.6186,8.6722,360418.1516
2014-11-10 10:50:00,22.67,22.68,22.64,22.64,237586.12497030167,8.6684,8.6722,8.6569,8.6569,237586.125
2014-11-10 11:00:00,22.64,22.67,22.63,22.67,154193.39510572582,8.6569,8.6684,8.6531,8.6684,154193.3951
2014-11-10 11:10:00,22.66,22.66,22.61,22.66,157519.60085531004,8.6645,8.6645,8.6454,8.6645,157519.6009
2014-11-10 11:20:00,22.66,22.67,22.66,22.67,111665.4787360418,8.6645,8.6684,8.6645,8.6684,111665.4787
2014-11-10 11:30:00,22.67,22.69,22.64,22.64,346638.15633167024,8.6684,8.676,8.6569,8.6569,346638.1563
2014-11-10 11:40:00,22.64,22.66,22.64,22.65,183654.07460204329,8.6569,8.6645,8.6569,8.6607,183654.0746
2014-11-10 11:50:00,22.65,22.67,22.65,22.67,66048.94274174389,8.6607,8.6684,8.6607,8.6684,66048.9427
2014-11-10 12:00:00,22.67,22.68,22.66,22.68,200047.51722499405,8.6684,8.6722,8.6645,8.6722,200047.5172
2014-11-10 12:10:00,22.68,22.69,22.64,22.66,97885.48348776432,8.6722,8.676,8.6569,8.6645,97885.4835
2014-11-10 12:20:00,22.66,22.67,22.65,22.66,105013.06723687336,8.6645,8.6684,8.6607,8.6645,105013.0672
2014-11-10 12:30:00,22.66,22.67,22.64,22.64,107388.9284865764,8.6645,8.6684,8.6569,8.6569,107388.9285
2014-11-10 12:40:00,22.65,22.67,22.62,22.62,90045.14136374436,8.6607,8.6684,8.6492,8.6492,90045.1414
2014-11-10 12:50:00,22.62,22.65,22.62,22.65,91945.83036350676,8.6492,8.6607,8.6492,8.6607,91945.8304
2014-11-10 13:00:00,22.65,22.66,22.64,22.66,67474.45949156569,8.6607,8.6645,8.6569,8.6645,67474.4595
2014-11-10 13:10:00,22.66,22.68,22.65,22.68,84343.07436445712,8.6645,8.6722,8.6607,8.6722,84343.0744
2014-11-10 13:20:00,22.68,22.69,22.67,22.67,80066.52411499168,8.6722,8.676,8.6684,8.6684,80066.5241
2014-11-10 13:30:00,22.68,22.69,22.67,22.68,103112.37823711096,8.6722,8.676,8.6684,8.6722,103112.3782
2014-11-10 13:40:00,22.68,22.69,22.66,22.66,116417.20123544784,8.6722,8.676,8.6645,8.6645,116417.2012
2014-11-10 13:50:00,22.66,22.66,22.64,22.64,76502.73224043717,8.6645,8.6645,8.6569,8.6569,76502.7322
2014-11-10 14:00:00,22.64,22.65,22.63,22.64,98123.06961273462,8.6569,8.6607,8.6531,8.6569,98123.0696
2014-11-10 14:10:00,22.64,22.64,22.6,22.6,120218.57923497268,8.6569,8.6569,8.6416,8.6416,120218.5792
2014-11-10 14:20:00,22.61,22.62,22.6,22.6,136612.0218579235,8.6454,8.6492,8.6416,8.6416,136612.0219
2014-11-10 14:30:00,22.6,22.61,22.6,22.61,126158.23235923024,8.6416,8.6454,8.6416,8.6454,126158.2324
2014-11-10 14:40:00,22.6,22.62,22.6,22.6,149441.6726063198,8.6416,8.6492,8.6416,8.6416,149441.6726
2014-11-10 14:50:00,22.6,22.64,22.6,22.64,501781.8959372773,8.6416,8.6569,8.6416,8.6569,501781.8959
2014-11-10 15:00:00,22.64,22.67,22.63,22.66,304110.23996198626,8.6569,8.6684,8.6531,8.6645,304110.24
2014-11-10 15:10:00,22.66,22.69,22.66,22.68,319315.7519600856,8.6645,8.676,8.6645,8.6722,319315.752
2014-11-10 15:20:00,22.68,22.69,22.68,22.68,189831.3138512711,8.6722,8.676,8.6722,8.6722,189831.3139
2014-11-10 15:30:00,22.68,22.69,22.68,22.68,213827.5124732716,8.6722,8.676,8.6722,8.6722,213827.5125
2014-11-10 15:40:00,22.68,22.69,22.68,22.68,296032.311712996,8.6722,8.676,8.6722,8.6722,296032.3117
2014-11-10 15:50:00,22.68,22.7,22.65,22.68,1067712.045616536,8.6722,8.6798,8.6607,8.6722,1067712.0456
2014-11-11 09:30:00,22.8,22.83,22.51,22.61,1849132.8106438585,8.7181,8.7295,8.6072,8.6454,1849132.8106
2014-11-11 09:40:00,22.61,22.63,22.56,22.59,1213114.754098361,8.6454,8.6531,8.6263,8.6378,1213114.7541
2014-11-11 09:50:00,22.59,22.71,22.57,22.68,539320.503682585,8.6378,8.6837,8.6301,8.6722,539320.5037
2014-11-11 10:00:00,22.68,22.69,22.6,22.63,385839.86695177,8.6722,8.676,8.6416,8.6531,385839.867
2014-11-11 10:10:00,22.63,22.75,22.62,22.75,372059.8717034925,8.6531,8.6989,8.6492,8.6989,372059.8717
2014-11-11 10:20:00,22.75,22.78,22.74,22.78,569018.7693038727,8.6989,8.7104,8.6951,8.7104,569018.7693
2014-11-11 10:30:00,22.78,22.79,22.74,22.74,205274.4119743407,8.7104,8.7142,8.6951,8.6951,205274.412
2014-11-11 10:40:00,22.75,22.79,22.72,22.77,325968.163459254,8.6989,8.7142,8.6875,8.7066,325968.1635
2014-11-11 10:50:00,22.77,22.79,22.72,22.74,610833.9272986457,8.7066,8.7142,8.6875,8.6951,610833.9273
2014-11-11 11:00:00,22.74,22.77,22.72,22.77,231171.2995961036,8.6951,8.7066,8.6875,8.7066,231171.2996
2014-11-11 11:10:00,22.76,22.8,22.75,22.78,334996.43620812544,8.7028,8.7181,8.6989,8.7104,334996.4362
2014-11-11 11:20:00,22.79,22.79,22.75,22.76,365882.6324542647,8.7142,8.7142,8.6989,8.7028,365882.6325
2014-11-11 11:30:00,22.76,22.8,22.75,22.75,186505.10810168687,8.7028,8.7181,8.6989,8.6989,186505.1081
2014-11-11 11:40:00,22.76,22.79,22.75,22.79,127108.57685911145,8.7028,8.7142,8.6989,8.7142,127108.5769
2014-11-11 11:50:00,22.79,22.79,22.75,22.78,257068.18721786648,8.7142,8.7142,8.6989,8.7104,257068.1872
2014-11-11 12:00:00,22.78,22.79,22.76,22.77,111903.06486101211,8.7104,8.7142,8.7028,8.7066,111903.0649
2014-11-11 12:10:00,22.77,22.79,22.77,22.79,95034.4499881207,8.7066,8.7142,8.7066,8.7142,95034.45
2014-11-11 12:20:00,22.79,22.79,22.74,22.75,173437.87122832026,8.7142,8.7142,8.6951,8.6989,173437.8712
2014-11-11 12:30:00,22.75,22.8,22.75,22.78,332382.9888334521,8.6989,8.7181,8.6989,8.7104,332382.9888
2014-11-11 12:40:00,22.78,22.79,22.76,22.78,106913.7562366358,8.7104,8.7142,8.7028,8.7104,106913.7562
2014-11-11 12:50:00,22.78,22.79,22.74,22.76,253979.5675932525,8.7104,8.7142,8.6951,8.7028,253979.5676
2014-11-11 13:00:00,22.76,22.77,22.75,22.76,97885.48348776432,8.7028,8.7066,8.6989,8.7028,97885.4835
2014-11-11 13:10:00,22.76,22.76,22.73,22.75,128534.09360893324,8.7028,8.7028,8.6913,8.6989,128534.0936
2014-11-11 13:20:00,22.75,22.78,22.74,22.77,242100.26134473743,8.6989,8.7104,8.6951,8.7066,242100.2613
2014-11-11 13:30:00,22.77,22.77,22.74,22.75,236398.19434545023,8.7066,8.7066,8.6951,8.6989,236398.1943
2014-11-11 13:40:00,22.74,22.78,22.74,22.77,362081.2544547399,8.6951,8.7104,8.6951,8.7066,362081.2545
2014-11-11 13:50:00,22.77,22.77,22.75,22.76,88857.21073889286,8.7066,8.7066,8.6989,8.7028,88857.2107
2014-11-11 14:00:00,22.76,22.78,22.75,22.77,100498.93086243764,8.7028,8.7104,8.6989,8.7066,100498.9309
2014-11-11 14:10:00,22.77,22.81,22.76,22.81,137799.952482775,8.7066,8.7219,8.7028,8.7219,137799.9525
2014-11-11 14:20:00,22.81,22.86,22.8,22.85,433832.26419577096,8.7219,8.741,8.7181,8.7372,433832.2642
2014-11-11 14:30:00,22.85,22.85,22.8,22.84,189118.5554763602,8.7372,8.7372,8.7181,8.7334,189118.5555
2014-11-11 14:40:00,22.84,22.87,22.84,22.86,174388.21572820147,8.7334,8.7448,8.7334,8.741,174388.2157
2014-11-11 14:50:00,22.86,22.88,22.83,22.88,221192.68234735093,8.741,8.7487,8.7295,8.7487,221192.6823
2014-11-11 15:00:00,22.88,22.88,22.84,22.85,306248.5150867189,8.7487,8.7487,8.7334,8.7372,306248.5151
2014-11-11 15:10:00,22.85,22.86,22.83,22.85,316464.7184604419,8.7372,8.741,8.7295,8.7372,316464.7185
2014-11-11 15:20:00,22.86,22.88,22.85,22.85,522214.3026847232,8.741,8.7487,8.7372,8.7372,522214.3027
2014-11-11 15:30:00,22.85,22.86,22.83,22.83,495842.2428130197,8.7372,8.741,8.7295,8.7295,495842.2428
2014-11-11 15:40:00,22.83,22.84,22.8,22.8,961748.6338797816,8.7295,8.7334,8.7181,8.7181,961748.6339
2014-11-11 15:50:00,22.8,22.82,22.79,22.82,1042290.3302447136,8.7181,8.7257,8.7142,8.7257,1042290.3302
2014-11-12 09:30:00,22.65,22.75,22.43,22.75,998099.3110002376,8.6607,8.6989,8.5766,8.6989,998099.311
2014-11-12 09:40:00,22.75,22.78,22.71,22.73,205511.998099311,8.6989,8.7104,8.6837,8.6913,205511.9981
2014-11-12 09:50:00,22.73,22.73,22.66,22.69,323354.7160845807,8.6913,8.6913,8.6645,8.676,323354.7161
2014-11-12 10:00:00,22.69,22.75,22.69,22.74,374198.1468282252,8.676,8.6989,8.676,8.6951,374198.1468
2014-11-12 10:10:00,22.74,22.75,22.69,22.71,218341.64884770729,8.6951,8.6989,8.676,8.6837,218341.6488
2014-11-12 10:20:00,22.72,22.73,22.7,22.7,290092.6585887384,8.6875,8.6913,8.6798,8.6798,290092.6586
2014-11-12 10:30:00,22.7,22.7,22.69,22.69,263245.42646709434,8.6798,8.6798,8.676,8.676,263245.4265
2014-11-12 10:40:00,22.69,22.69,22.67,22.69,310762.6514611547,8.676,8.676,8.6684,8.676,310762.6515
2014-11-12 10:50:00,22.69,22.69,22.67,22.67,213589.9263483013,8.676,8.676,8.6684,8.6684,213589.9263
2014-11-12 11:00:00,22.67,22.68,22.67,22.67,229745.78284628177,8.6684,8.6722,8.6684,8.6684,229745.7828
2014-11-12 11:10:00,22.67,22.69,22.67,22.69,174150.62960323118,8.6684,8.676,8.6684,8.676,174150.6296
2014-11-12 11:20:00,22.69,22.74,22.68,22.71,324542.6467094322,8.676,8.6951,8.6722,8.6837,324542.6467
2014-11-12 11:30:00,22.71,22.74,22.71,22.73,207175.10097410312,8.6837,8.6951,8.6837,8.6913,207175.101
2014-11-12 11:40:00,22.74,22.75,22.72,22.75,216440.95984794488,8.6951,8.6989,8.6875,8.6989,216440.9598
2014-11-12 11:50:00,22.75,22.76,22.75,22.76,145165.12235685435,8.6989,8.7028,8.6989,8.7028,145165.1224
2014-11-12 12:00:00,22.76,22.77,22.74,22.77,228795.43834640057,8.7028,8.7066,8.6951,8.7066,228795.4383
2014-11-12 12:10:00,22.77,22.79,22.75,22.78,130434.78260869563,8.7066,8.7142,8.6989,8.7104,130434.7826
2014-11-12 12:20:00,22.79,22.85,22.79,22.85,296032.311712996,8.7142,8.7372,8.7142,8.7372,296032.3117
2014-11-12 12:30:00,22.85,22.88,22.83,22.83,292943.692088382,8.7372,8.7487,8.7295,8.7295,292943.6921
2014-11-12 12:40:00,22.83,22.83,22.8,22.8,311475.4098360656,8.7295,8.7295,8.7181,8.7181,311475.4098
2014-11-12 12:50:00,22.81,22.81,22.76,22.76,323354.7160845807,8.7219,8.7219,8.7028,8.7028,323354.7161
2014-11-12 13:00:00,22.76,22.78,22.75,22.76,814445.2363981943,8.7028,8.7104,8.6989,8.7028,814445.2364
2014-11-12 13:10:00,22.76,22.77,22.76,22.76,128771.67973390354,8.7028,8.7066,8.7028,8.7028,128771.6797
2014-11-12 13:20:00,22.76,22.79,22.75,22.77,239724.40009503445,8.7028,8.7142,8.6989,8.7066,239724.4001
2014-11-12 13:30:00,22.77,22.79,22.75,22.75,160608.22047992397,8.7066,8.7142,8.6989,8.6989,160608.2205
2014-11-12 13:40:00,22.75,22.77,22.75,22.76,172487.52672843906,8.6989,8.7066,8.6989,8.7028,172487.5267
2014-11-12 13:50:00,22.76,22.76,22.72,22.72,275599.90496555,8.7028,8.7028,8.6875,8.6875,275599.905
2014-11-12 14:00:00,22.72,22.75,22.72,22.74,177714.4214777857,8.6875,8.6989,8.6875,8.6951,177714.4215
2014-11-12 14:10:00,22.75,22.75,22.74,22.75,123544.7849845569,8.6989,8.6989,8.6951,8.6989,123544.785
2014-11-12 14:20:00,22.75,22.76,22.75,22.75,193395.1057258256,8.6989,8.7028,8.6989,8.6989,193395.1057
2014-11-12 14:30:00,22.75,22.75,22.75,22.75,177476.8353528154,8.6989,8.6989,8.6989,8.6989,177476.8354
2014-11-12 14:40:00,22.75,22.75,22.71,22.71,409836.0655737705,8.6989,8.6989,8.6837,8.6837,409836.0656
2014-11-12 14:50:00,22.71,22.71,22.67,22.71,479211.2140650986,8.6837,8.6837,8.6684,8.6837,479211.2141
2014-11-12 15:00:00,22.7,22.73,22.69,22.73,213114.75409836063,8.6798,8.6913,8.676,8.6913,213114.7541
2014-11-12 15:10:00,22.73,22.74,22.72,22.73,380612.9722024234,8.6913,8.6951,8.6875,8.6913,380612.9722
2014-11-12 15:20:00,22.73,22.73,22.71,22.73,394155.3813257306,8.6913,8.6913,8.6837,8.6913,394155.3813
2014-11-12 15:30:00,22.73,22.74,22.72,22.74,466143.977191732,8.6913,8.6951,8.6875,8.6951,466143.9772
2014-11-12 15:40:00,22.74,22.77,22.74,22.76,524114.9916844856,8.6951,8.7066,8.6951,8.7028,524114.9917
2014-11-12 15:50:00,22.76,22.78,22.74,22.75,887621.7628890473,8.7028,8.7104,8.6951,8.6989,887621.7629
2014-11-13 09:30:00,22.76,22.89,22.7,22.87,440722.2618199097,8.7028,8.7525,8.6798,8.7448,440722.2618
2014-11-13 09:40:00,22.88,22.89,22.83,22.83,199572.34497505345,8.7487,8.7525,8.7295,8.7295,199572.345
2014-11-13 09:50:00,22.83,22.87,22.83,22.86,343549.53670705634,8.7295,8.7448,8.7295,8.741,343549.5367
2014-11-13 10:00:00,22.85,22.88,22.83,22.88,1576859.1114278927,8.7372,8.7487,8.7295,8.7487,1576859.1114
2014-11-13 10:10:00,22.88,22.95,22.88,22.94,984081.7296269898,8.7487,8.7754,8.7487,8.7716,984081.7296
2014-11-13 10:20:00,22.94,22.99,22.92,22.94,672368.733665954,8.7716,8.7907,8.7639,8.7716,672368.7337
2014-11-13 10:30:00,22.94,22.97,22.94,22.96,458541.2211926824,8.7716,8.7831,8.7716,8.7792,458541.2212
2014-11-13 10:40:00,22.96,22.96,22.91,22.93,228082.67997148968,8.7792,8.7792,8.7601,8.7678,228082.68
2014-11-13 10:50:00,22.93,22.95,22.89,22.91,488477.0729389404,8.7678,8.7754,8.7525,8.7601,488477.0729
2014-11-13 11:00:00,22.91,22.91,22.88,22.9,548586.3625564267,8.7601,8.7601,8.7487,8.7563,548586.3626
2014-11-13 11:10:00,22.89,22.91,22.88,22.9,489427.4174388216,8.7525,8.7601,8.7487,8.7563,489427.4174
2014-11-13 11:20:00,22.9,22.91,22.88,22.88,428130.1971964837,8.7563,8.7601,8.7487,8.7487,428130.1972
2014-11-13 11:30:00,22.88,22.89,22.87,22.88,553338.0850558328,8.7487,8.7525,8.7448,8.7487,553338.0851
2014-11-13 11:40:00,22.88,22.89,22.87,22.89,256355.4288429556,8.7487,8.7525,8.7448,8.7525,256355.4288
2014-11-13 11:50:00,22.88,22.89,22.87,22.88,135899.2634830126,8.7487,8.7525,8.7448,8.7487,135899.2635
2014-11-13 12:00:00,22.87,22.88,22.85,22.86,282727.48871465906,8.7448,8.7487,8.7372,8.741,282727.4887
2014-11-13 12:10:00,22.86,22.9,22.85,22.88,177001.6631028748,8.741,8.7563,8.7372,8.7487,177001.6631
2014-11-13 12:20:00,22.88,22.9,22.88,22.88,397244.0009503445,8.7487,8.7563,8.7487,8.7487,397244.001
2014-11-13 12:30:00,22.88,22.92,22.88,22.92,329531.9553338085,8.7487,8.7639,8.7487,8.7639,329531.9553
2014-11-13 12:40:00,22.92,22.92,22.89,22.91,99311.00023758612,8.7639,8.7639,8.7525,8.7601,99311.0002
2014-11-13 12:50:00,22.91,22.92,22.9,22.9,85293.41886433832,8.7601,8.7639,8.7563,8.7563,85293.4189
2014-11-13 13:00:00,22.9,22.91,22.85,22.86,207412.68709907343,8.7563,8.7601,8.7372,8.741,207412.6871
2014-11-13 13:10:00,22.86,22.88,22.85,22.87,134948.9189831314,8.741,8.7487,8.7372,8.7448,134948.919
2014-11-13 13:20:00,22.87,22.87,22.83,22.85,515324.3050605845,8.7448,8.7448,8.7295,8.7372,515324.3051
2014-11-13 13:30:00,22.85,22.86,22.83,22.86,417438.8215728201,8.7372,8.741,8.7295,8.741,417438.8216
2014-11-13 13:40:00,22.85,22.91,22.85,22.9,124970.30173437872,8.7372,8.7601,8.7372,8.7563,124970.3017
2014-11-13 13:50:00,22.9,22.93,22.9,22.92,172012.35447849846,8.7563,8.7678,8.7563,8.7639,172012.3545
2014-11-13 14:00:00,22.92,22.95,22.92,22.94,367783.3214540271,8.7639,8.7754,8.7639,8.7716,367783.3215
2014-11-13 14:10:00,22.93,22.94,22.87,22.89,217628.8904727964,8.7678,8.7716,8.7448,8.7525,217628.8905
2014-11-13 14:20:00,22.89,22.91,22.85,22.9,282727.48871465906,8.7525,8.7601,8.7372,8.7563,282727.4887
2014-11-13 14:30:00,22.9,22.91,22.88,22.88,257305.7733428368,8.7563,8.7601,8.7487,8.7487,257305.7733
2014-11-13 14:40:00,22.88,22.91,22.88,22.91,247564.7422190544,8.7487,8.7601,8.7487,8.7601,247564.7422
2014-11-13 14:50:00,22.9,22.91,22.87,22.88,200285.1033499644,8.7563,8.7601,8.7448,8.7487,200285.1033
2014-11-13 15:00:00,22.88,22.92,22.88,22.91,191019.2444761226,8.7487,8.7639,8.7487,8.7601,191019.2445
2014-11-13 15:10:00,22.91,22.91,22.88,22.88,269897.8379662628,8.7601,8.7601,8.7487,8.7487,269897.838
2014-11-13 15:20:00,22.88,22.88,22.85,22.85,317415.0629603231,8.7487,8.7487,8.7372,8.7372,317415.063
2014-11-13 15:30:00,22.85,22.89,22.84,22.87,276550.2494654312,8.7372,8.7525,8.7334,8.7448,276550.2495
2014-11-13 15:40:00,22.88,22.91,22.87,22.88,514849.1328106439,8.7487,8.7601,8.7448,8.7487,514849.1328
2014-11-13 15:50:00,22.89,22.9,22.83,22.88,803753.8607745308,8.7525,8.7563,8.7295,8.7487,803753.8608
2014-11-14 09:30:00,22.84,22.88,22.75,22.86,432169.1613209789,8.7334,8.7487,8.6989,8.741,432169.1613
2014-11-14 09:40:00,22.86,22.88,22.82,22.83,295081.9672131148,8.741,8.7487,8.7257,8.7295,295081.9672
2014-11-14 09:50:00,22.83,22.86,22.82,22.84,162508.90947968638,8.7295,8.741,8.7257,8.7334,162508.9095
2014-11-14 10:00:00,22.85,22.85,22.82,22.83,948206.2247564744,8.7372,8.7372,8.7257,8.7295,948206.2248
2014-11-14 10:10:00,22.83,22.85,22.83,22.85,440009.5034449988,8.7295,8.7372,8.7295,8.7372,440009.5034
2014-11-14 10:20:00,22.85,22.85,22.83,22.83,261107.1513423616,8.7372,8.7372,8.7295,8.7295,261107.1513
2014-11-14 10:30:00,22.83,22.86,22.83,22.85,259919.2207175101,8.7295,8.741,8.7295,8.7372,259919.2207
2014-11-14 10:40:00,22.85,22.9,22.85,22.88,203373.7229745783,8.7372,8.7563,8.7372,8.7487,203373.723
2014-11-14 10:50:00,22.88,22.91,22.88,22.88,149916.8448562604,8.7487,8.7601,8.7487,8.7487,149916.8449
2014-11-14 11:00:00,22.88,22.94,22.87,22.93,316702.3045854122,8.7487,8.7716,8.7448,8.7678,316702.3046
2014-11-14 11:10:00,22.93,22.99,22.92,22.98,200285.1033499644,8.7678,8.7907,8.7639,8.7869,200285.1033
2014-11-14 11:20:00,22.98,22.98,22.88,22.88,236398.19434545023,8.7869,8.7869,8.7487,8.7487,236398.1943
2014-11-14 11:30:00,22.88,22.89,22.86,22.87,135424.091233072,8.7487,8.7525,8.741,8.7448,135424.0912
2014-11-14 11:40:00,22.86,22.86,22.84,22.84,116654.78736041817,8.741,8.741,8.7334,8.7334,116654.7874
2014-11-14 11:50:00,22.84,22.85,22.83,22.83,277738.18009028275,8.7334,8.7372,8.7295,8.7295,277738.1801
2014-11-14 12:00:00,22.83,22.84,22.83,22.83,149204.08648134948,8.7295,8.7334,8.7295,8.7295,149204.0865
2014-11-14 12:10:00,22.83,22.84,22.83,22.83,213589.9263483013,8.7295,8.7334,8.7295,8.7295,213589.9263
2014-11-14 12:20:00,22.83,22.86,22.83,22.85,118080.30411023996,8.7295,8.741,8.7295,8.7372,118080.3041
2014-11-14 12:30:00,22.85,22.86,22.85,22.85,181040.62722737,8.7372,8.741,8.7372,8.7372,181040.6272
2014-11-14 12:40:00,22.86,22.86,22.85,22.85,173675.45735329058,8.741,8.741,8.7372,8.7372,173675.4574
2014-11-14 12:50:00,22.86,22.87,22.85,22.87,113803.75386077454,8.741,8.7448,8.7372,8.7448,113803.7539
2014-11-14 13:00:00,22.86,22.88,22.86,22.86,136136.8496079829,8.741,8.7487,8.741,8.741,136136.8496
2014-11-14 13:10:00,22.86,22.88,22.86,22.86,175576.146353053,8.741,8.7487,8.741,8.741,175576.1464
2014-11-14 13:20:00,22.86,22.87,22.85,22.86,129484.43810881444,8.741,8.7448,8.7372,8.741,129484.4381
2014-11-14 13:30:00,22.86,22.87,22.85,22.86,149916.8448562604,8.741,8.7448,8.7372,8.741,149916.8449
2014-11-14 13:40:00,22.86,22.88,22.86,22.88,153480.6367308149,8.741,8.7487,8.741,8.7487,153480.6367
2014-11-14 13:50:00,22.87,22.88,22.86,22.86,118555.47636018058,8.7448,8.7487,8.741,8.741,118555.4764
2014-11-14 14:00:00,22.86,22.87,22.85,22.85,207650.2732240437,8.741,8.7448,8.7372,8.7372,207650.2732
2014-11-14 14:10:00,22.85,22.86,22.84,22.85,239486.81397006416,8.7372,8.741,8.7334,8.7372,239486.814
2014-11-14 14:20:00,22.85,22.85,22.84,22.85,191019.2444761226,8.7372,8.7372,8.7334,8.7372,191019.2445
2014-11-14 14:30:00,22.85,22.86,22.84,22.86,203136.136849608,8.7372,8.741,8.7334,8.741,203136.1368
2014-11-14 14:40:00,22.85,22.88,22.85,22.87,272036.11309099547,8.7372,8.7487,8.7372,8.7448,272036.1131
2014-11-14 14:50:00,22.87,22.88,22.87,22.87,282014.73033974814,8.7448,8.7487,8.7448,8.7448,282014.7303
2014-11-14 15:00:00,22.87,22.89,22.87,22.88,218341.64884770729,8.7448,8.7525,8.7448,8.7487,218341.6488
2014-11-14 15:10:00,22.88,22.89,22.88,22.88,281777.14421477786,8.7487,8.7525,8.7487,8.7487,281777.1442
2014-11-14 15:20:00,22.88,22.88,22.88,22.88,165835.11522927062,8.7487,8.7487,8.7487,8.7487,165835.1152
2014-11-14 15:30:00,22.88,22.89,22.88,22.89,254454.73984319315,8.7487,8.7525,8.7487,8.7525,254454.7398
2014-11-14 15:40:00,22.89,22.89,22.88,22.88,482537.41981468286,8.7525,8.7525,8.7487,8.7487,482537.4198
2014-11-14 15:50:00,22.88,22.88,22.84,22.88,986220.0047517226,8.7487,8.7487,8.7334,8.7487,986220.0048
2014-11-17 09:30:00,22.88,23.15,22.88,23.13,1656450.4632929438,8.7487,8.8519,8.7487,8.8442,1656450.4633
2014-11-17 09:40:00,23.13,23.19,23.07,23.18,1287479.211214065,8.8442,8.8672,8.8213,8.8634,1287479.2112
2014-11-17 09:50:00,23.18,23.18,23.07,23.09,376811.59420289856,8.8634,8.8634,8.8213,8.829,376811.5942
2014-11-17 10:00:00,23.08,23.13,23.05,23.07,380612.9722024234,8.8251,8.8442,8.8137,8.8213,380612.9722
2014-11-17 10:10:00,23.07,23.09,23.01,23.06,289379.9002138275,8.8213,8.829,8.7984,8.8175,289379.9002
2014-11-17 10:20:00,23.06,23.07,23.03,23.06,534806.3673081492,8.8175,8.8213,8.806,8.8175,534806.3673
2014-11-17 10:30:00,23.06,23.06,23.01,23.03,417201.23544784985,8.8175,8.8175,8.7984,8.806,417201.2354
2014-11-17 10:40:00,23.03,23.11,23.02,23.11,387027.7975766215,8.806,8.8366,8.8022,8.8366,387027.7976
2014-11-17 10:50:00,23.1,23.11,23.07,23.1,361130.90995485865,8.8328,8.8366,8.8213,8.8328,361130.91
2014-11-17 11:00:00,23.1,23.1,23.05,23.07,294606.7949631741,8.8328,8.8328,8.8137,8.8213,294606.795
2014-11-17 11:10:00,23.07,23.07,23.03,23.06,316939.89071038255,8.8213,8.8213,8.806,8.8175,316939.8907
2014-11-17 11:20:00,23.06,23.07,23.01,23.01,200047.51722499405,8.8175,8.8213,8.7984,8.7984,200047.5172
2014-11-17 11:30:00,23.01,23.02,22.97,23.0,210738.89284865765,8.7984,8.8022,8.7831,8.7945,210738.8928
2014-11-17 11:40:00,22.99,23.03,22.99,23.01,223330.9574720836,8.7907,8.806,8.7907,8.7984,223330.9575
2014-11-17 11:50:00,23.01,23.02,22.99,23.01,170586.83772867665,8.7984,8.8022,8.7907,8.7984,170586.8377
2014-11-17 12:00:00,23.01,23.02,22.98,22.98,114278.92611071514,8.7984,8.8022,8.7869,8.7869,114278.9261
2014-11-17 12:10:00,22.99,23.01,22.98,22.99,248990.2589688762,8.7907,8.7984,8.7869,8.7907,248990.259
2014-11-17 12:20:00,22.99,23.05,22.99,23.05,158232.35923022096,8.7907,8.8137,8.7907,8.8137,158232.3592
2014-11-17 12:30:00,23.05,23.06,23.04,23.05,120931.3376098836,8.8137,8.8175,8.8098,8.8137,120931.3376
2014-11-17 12:40:00,23.05,23.1,23.05,23.09,334996.43620812544,8.8137,8.8328,8.8137,8.829,334996.4362
2014-11-17 12:50:00,23.1,23.1,23.07,23.07,186505.10810168687,8.8328,8.8328,8.8213,8.8213,186505.1081
2014-11-17 13:00:00,23.07,23.11,23.07,23.11,232359.2302209551,8.8213,8.8366,8.8213,8.8366,232359.2302
2014-11-17 13:10:00,23.11,23.13,23.09,23.12,222618.1990971728,8.8366,8.8442,8.829,8.8404,222618.1991
2014-11-17 13:20:00,23.13,23.15,23.12,23.13,147303.39748158708,8.8442,8.8519,8.8404,8.8442,147303.3975
2014-11-17 13:30:00,23.13,23.17,23.13,23.17,316464.7184604419,8.8442,8.8595,8.8442,8.8595,316464.7185
2014-11-17 13:40:00,23.17,23.19,23.16,23.17,567830.8386790211,8.8595,8.8672,8.8557,8.8595,567830.8387
2014-11-17 13:50:00,23.17,23.17,23.12,23.12,263007.84034212405,8.8595,8.8595,8.8404,8.8404,263007.8403
2014-11-17 14:00:00,23.12,23.13,23.11,23.12,253979.5675932525,8.8404,8.8442,8.8366,8.8404,253979.5676
2014-11-17 14:10:00,23.13,23.13,23.12,23.12,168923.73485388453,8.8442,8.8442,8.8404,8.8404,168923.7349
2014-11-17 14:20:00,23.13,23.13,23.09,23.09,315276.7878355904,8.8442,8.8442,8.829,8.829,315276.7878
2014-11-17 14:30:00,23.09,23.12,23.07,23.1,317652.6490852934,8.829,8.8404,8.8213,8.8328,317652.6491
2014-11-17 14:40:00,23.1,23.11,23.08,23.09,210976.478973628,8.8328,8.8366,8.8251,8.829,210976.479
2014-11-17 14:50:00,23.09,23.09,23.07,23.08,416250.89094796864,8.829,8.829,8.8213,8.8251,416250.8909
2014-11-17 15:00:00,23.08,23.08,23.05,23.07,322166.78545972914,8.8251,8.8251,8.8137,8.8213,322166.7855
2014-11-17 15:10:00,23.07,23.08,23.06,23.06,334046.09170824423,8.8213,8.8251,8.8175,8.8175,334046.0917
2014-11-17 15:20:00,23.06,23.07,23.03,23.07,891185.5547636019,8.8175,8.8213,8.806,8.8213,891185.5548
2014-11-17 15:30:00,23.07,23.09,23.06,23.07,453314.3264433357,8.8213,8.829,8.8175,8.8213,453314.3264
2014-11-17 15:40:00,23.07,23.09,23.07,23.09,426467.0943216916,8.8213,8.829,8.8213,8.829,426467.0943
2014-11-17 15:50:00,23.08,23.09,23.05,23.08,1215728.201473034,8.8251,8.829,8.8137,8.8251,1215728.2015
2014-11-18 09:30:00,23.15,23.16,23.02,23.14,905440.72226182,8.8519,8.8557,8.8022,8.8481,905440.7223
2014-11-18 09:40:00,23.14,23.15,23.09,23.11,359705.3932050368,8.8481,8.8519,8.829,8.8366,359705.3932
2014-11-18 09:50:00,23.11,23.14,23.09,23.1,233784.7469707769,8.8366,8.8481,8.829,8.8328,233784.747
2014-11-18 10:00:00,23.1,23.13,23.1,23.12,277500.5939653124,8.8328,8.8442,8.8328,8.8404,277500.594
2014-11-18 10:10:00,23.12,23.16,23.12,23.15,388215.728201473,8.8404,8.8557,8.8404,8.8519,388215.7282
2014-11-18 10:20:00,23.15,23.15,23.1,23.14,223806.12972202423,8.8519,8.8519,8.8328,8.8481,223806.1297
2014-11-18 10:30:00,23.14,23.15,23.12,23.15,149679.2587312901,8.8481,8.8519,8.8404,8.8519,149679.2587
2014-11-18 10:40:00,23.15,23.17,23.13,23.16,332145.4027084818,8.8519,8.8595,8.8442,8.8557,332145.4027
2014-11-18 10:50:00,23.16,23.16,23.12,23.15,306010.92896174866,8.8557,8.8557,8.8404,8.8519,306010.929
2014-11-18 11:00:00,23.15,23.15,23.13,23.14,150629.6032311713,8.8519,8.8519,8.8442,8.8481,150629.6032
2014-11-18 11:10:00,23.14,23.15,23.13,23.15,121881.6821097648,8.8481,8.8519,8.8442,8.8519,121881.6821
2014-11-18 11:20:00,23.15,23.15,23.12,23.13,342599.19220717513,8.8519,8.8519,8.8404,8.8442,342599.1922
2014-11-18 11:30:00,23.13,23.15,23.13,23.14,145640.29460679495,8.8442,8.8519,8.8442,8.8481,145640.2946
2014-11-18 11:40:00,23.15,23.15,23.12,23.14,111190.3064861012,8.8519,8.8519,8.8404,8.8481,111190.3065
2014-11-18 11:50:00,23.14,23.17,23.13,23.17,425754.3359467808,8.8481,8.8595,8.8442,8.8595,425754.3359
2014-11-18 12:00:00,23.17,23.22,23.16,23.22,266096.45996673795,8.8595,8.8787,8.8557,8.8787,266096.46
2014-11-18 12:10:00,23.22,23.25,23.2,23.25,315989.54621050134,8.8787,8.8901,8.871,8.8901,315989.5462
2014-11-18 12:20:00,23.25,23.26,23.22,23.26,262770.2542171537,8.8901,8.894,8.8787,8.894,262770.2542
2014-11-18 12:30:00,23.26,23.27,23.23,23.24,241625.0890947969,8.894,8.8978,8.8825,8.8863,241625.0891
2014-11-18 12:40:00,23.25,23.27,23.24,23.25,166072.7013542409,8.8901,8.8978,8.8863,8.8901,166072.7014
2014-11-18 12:50:00,23.25,23.28,23.25,23.28,172012.35447849846,8.8901,8.9016,8.8901,8.9016,172012.3545
2014-11-18 13:00:00,23.27,23.3,23.27,23.3,178427.1798526966,8.8978,8.9093,8.8978,8.9093,178427.1799
2014-11-18 13:10:00,23.3,23.3,23.28,23.3,148491.3281064386,8.9093,8.9093,8.9016,8.9093,148491.3281
2014-11-18 13:20:00,23.3,23.31,23.28,23.3,148491.3281064386,8.9093,8.9131,8.9016,8.9093,148491.3281
2014-11-18 13:30:00,23.3,23.33,23.29,23.29,234972.67759562843,8.9093,8.9207,8.9054,8.9054,234972.6776
2014-11-18 13:40:00,23.29,23.31,23.29,23.29,151104.7754811119,8.9054,8.9131,8.9054,8.9054,151104.7755
2014-11-18 13:50:00,23.3,23.31,23.28,23.28,173675.45735329058,8.9093,8.9131,8.9016,8.9016,173675.4574
2014-11-18 14:00:00,23.28,23.34,23.28,23.33,292468.51983844145,8.9016,8.9245,8.9016,8.9207,292468.5198
2014-11-18 14:10:00,23.33,23.34,23.31,23.32,142789.26110715134,8.9207,8.9245,8.9131,8.9169,142789.2611
2014-11-18 14:20:00,23.32,23.35,23.31,23.33,289379.9002138275,8.9169,8.9284,8.9131,8.9207,289379.9002
2014-11-18 14:30:00,23.33,23.37,23.33,23.36,411736.7545735329,8.9207,8.936,8.9207,8.9322,411736.7546
2014-11-18 14:40:00,23.36,23.36,23.33,23.34,238298.88334521264,8.9322,8.9322,8.9207,8.9245,238298.8833
2014-11-18 14:50:00,23.34,23.37,23.34,23.37,318602.9935851746,8.9245,8.936,8.9245,8.936,318602.9936
2014-11-18 15:00:00,23.37,23.43,23.37,23.43,575671.1808030411,8.936,8.959,8.936,8.959,575671.1808
2014-11-18 15:10:00,23.42,23.43,23.39,23.4,504870.5155618912,8.9551,8.959,8.9437,8.9475,504870.5156
2014-11-18 15:20:00,23.41,23.41,23.39,23.41,399382.2760750773,8.9513,8.9513,8.9437,8.9513,399382.2761
2014-11-18 15:30:00,23.4,23.41,23.39,23.39,709669.7552862912,8.9475,8.9513,8.9437,8.9437,709669.7553
2014-11-18 15:40:00,23.39,23.4,23.33,23.34,938465.193632692,8.9437,8.9475,8.9207,8.9245,938465.1936
2014-11-18 15:50:00,23.33,23.36,23.29,23.31,2713233.5471608457,8.9207,8.9322,8.9054,8.9131,2713233.5472
2014-11-19 09:30:00,23.29,23.29,23.12,23.18,1079116.1796151104,8.9054,8.9054,8.8404,8.8634,1079116.1796
2014-11-19 09:40:00,23.19,23.2,23.09,23.1,545735.3290567831,8.8672,8.871,8.829,8.8328,545735.3291
2014-11-19 09:50:00,23.1,23.12,23.02,23.09,541458.7788073177,8.8328,8.8404,8.8022,8.829,541458.7788
2014-11-19 10:00:00,23.09,23.09,22.97,22.97,339035.4003326206,8.829,8.829,8.7831,8.7831,339035.4003
2014-11-19 10:10:00,22.98,23.02,22.96,23.01,348301.2592064624,8.7869,8.8022,8.7792,8.7984,348301.2592
2014-11-19 10:20:00,23.01,23.01,22.94,22.96,289617.48633879784,8.7984,8.7984,8.7716,8.7792,289617.4863
2014-11-19 10:30:00,22.95,23.01,22.93,22.93,187455.45260156807,8.7754,8.7984,8.7678,8.7678,187455.4526
2014-11-19 10:40:00,22.93,22.94,22.88,22.88,442147.7785697315,8.7678,8.7716,8.7487,8.7487,442147.7786
2014-11-19 10:50:00,22.88,22.9,22.84,22.9,400570.20669992873,8.7487,8.7563,8.7334,8.7563,400570.2067
2014-11-19 11:00:00,22.91,22.96,22.87,22.96,235685.4359705393,8.7601,8.7792,8.7448,8.7792,235685.436
2014-11-19 11:10:00,22.96,23.04,22.95,23.03,335709.19458303635,8.7792,8.8098,8.7754,8.806,335709.1946
2014-11-19 11:20:00,23.03,23.05,23.02,23.04,246376.8115942029,8.806,8.8137,8.8022,8.8098,246376.8116
2014-11-19 11:30:00,23.04,23.09,23.04,23.06,359467.80708006653,8.8098,8.829,8.8098,8.8175,359467.8071
2014-11-19 11:40:00,23.06,23.08,23.05,23.07,204086.4813494892,8.8175,8.8251,8.8137,8.8213,204086.4813
2014-11-19 11:50:00,23.07,23.07,23.02,23.03,155618.91185554763,8.8213,8.8213,8.8022,8.806,155618.9119
2014-11-19 12:00:00,23.03,23.06,23.01,23.06,176764.0769779045,8.806,8.8175,8.7984,8.8175,176764.077
2014-11-19 12:10:00,23.05,23.05,23.03,23.04,177239.2492278451,8.8137,8.8137,8.806,8.8098,177239.2492
2014-11-19 12:20:00,23.04,23.04,23.03,23.04,109527.2036113091,8.8098,8.8098,8.806,8.8098,109527.2036
2014-11-19 12:30:00,23.04,23.07,23.04,23.05,87669.28011404134,8.8098,8.8213,8.8098,8.8137,87669.2801
2014-11-19 12:40:00,23.04,23.09,23.04,23.07,149916.8448562604,8.8098,8.829,8.8098,8.8213,149916.8449
2014-11-19 12:50:00,23.07,23.12,23.07,23.12,111665.4787360418,8.8213,8.8404,8.8213,8.8404,111665.4787
2014-11-19 13:00:00,23.12,23.18,23.11,23.17,669517.7001663103,8.8404,8.8634,8.8366,8.8595,669517.7002
2014-11-19 13:10:00,23.17,23.18,23.15,23.15,201948.2062247565,8.8595,8.8634,8.8519,8.8519,201948.2062
2014-11-19 13:20:00,23.15,23.17,23.15,23.17,154906.15348063674,8.8519,8.8595,8.8519,8.8595,154906.1535
2014-11-19 13:30:00,23.17,23.17,23.15,23.16,159895.46210501308,8.8595,8.8595,8.8519,8.8557,159895.4621
2014-11-19 13:40:00,23.16,23.17,23.12,23.12,148016.155856498,8.8557,8.8595,8.8404,8.8404,148016.1559
2014-11-19 13:50:00,23.12,23.15,23.11,23.11,92658.58873841767,8.8404,8.8519,8.8366,8.8366,92658.5887
2014-11-19 14:00:00,23.11,23.17,23.1,23.14,277263.0078403421,8.8366,8.8595,8.8328,8.8481,277263.0078
2014-11-19 14:10:00,23.14,23.16,23.12,23.15,199334.7588500832,8.8481,8.8557,8.8404,8.8519,199334.7589
2014-11-19 14:20:00,23.15,23.15,23.08,23.08,198384.414350202,8.8519,8.8519,8.8251,8.8251,198384.4144
2014-11-19 14:30:00,23.09,23.12,23.06,23.09,205036.8258493704,8.829,8.8404,8.8175,8.829,205036.8258
2014-11-19 14:40:00,23.09,23.09,23.04,23.07,220004.7517224994,8.829,8.829,8.8098,8.8213,220004.7517
2014-11-19 14:50:00,23.06,23.08,23.05,23.07,172725.11285340937,8.8175,8.8251,8.8137,8.8213,172725.1129
2014-11-19 15:00:00,23.07,23.08,23.05,23.06,168686.14872891424,8.8213,8.8251,8.8137,8.8175,168686.1487
2014-11-19 15:10:00,23.06,23.11,23.05,23.09,193632.6918507959,8.8175,8.8366,8.8137,8.829,193632.6919
2014-11-19 15:20:00,23.09,23.13,23.08,23.09,291755.76146353054,8.829,8.8442,8.8251,8.829,291755.7615
2014-11-19 15:30:00,23.09,23.12,23.08,23.08,331670.23045854125,8.829,8.8404,8.8251,8.8251,331670.2305
2014-11-19 15:40:00,23.08,23.09,23.05,23.07,424566.4053219292,8.8251,8.829,8.8137,8.8213,424566.4053
2014-11-19 15:50:00,23.07,23.15,23.07,23.12,1520076.0275599903,8.8213,8.8519,8.8213,8.8404,1520076.0276
2014-11-20 09:30:00,22.94,22.99,22.86,22.9,741268.7099073414,8.7716,8.7907,8.741,8.7563,741268.7099
2014-11-20 09:40:00,22.9,22.94,22.86,22.93,461392.254692326,8.7563,8.7716,8.741,8.7678,461392.2547
2014-11-20 09:50:00,22.93,22.99,22.93,22.95,415538.1325730577,8.7678,8.7907,8.7678,8.7754,415538.1326
2014-11-20 10:00:00,22.95,22.96,22.89,22.9,556901.8769303872,8.7754,8.7792,8.7525,8.7563,556901.8769
2014-11-20 10:10:00,22.9,22.95,22.9,22.91,411499.1684485626,8.7563,8.7754,8.7563,8.7601,411499.1684
2014-11-20 10:20:00,22.91,22.96,22.9,22.93,261344.737467332,8.7601,8.7792,8.7563,8.7678,261344.7375
2014-11-20 10:30:00,22.94,23.03,22.93,23.02,554763.6018056546,8.7716,8.806,8.7678,8.8022,554763.6018
2014-11-20 10:40:00,23.02,23.03,22.96,22.99,610596.3411736755,8.8022,8.806,8.7792,8.7907,610596.3412
2014-11-20 10:50:00,22.99,22.99,22.93,22.97,267759.5628415301,8.7907,8.7907,8.7678,8.7831,267759.5628
2014-11-20 11:00:00,22.97,22.98,22.93,22.94,210263.72059871705,8.7831,8.7869,8.7678,8.7716,210263.7206
2014-11-20 11:10:00,22.95,22.96,22.93,22.95,152530.29223093373,8.7754,8.7792,8.7678,8.7754,152530.2922
2014-11-20 11:20:00,22.94,22.95,22.93,22.94,181040.62722737,8.7716,8.7754,8.7678,8.7716,181040.6272
2014-11-20 11:30:00,22.94,22.96,22.93,22.94,281539.5580898076,8.7716,8.7792,8.7678,8.7716,281539.5581
2014-11-20 11:40:00,22.94,22.95,22.93,22.94,183654.07460204329,8.7716,8.7754,8.7678,8.7716,183654.0746
2014-11-20 11:50:00,22.94,22.95,22.91,22.91,317890.2352102637,8.7716,8.7754,8.7601,8.7601,317890.2352
2014-11-20 12:00:00,22.91,22.93,22.9,22.93,244951.2948443811,8.7601,8.7678,8.7563,8.7678,244951.2948
2014-11-20 12:10:00,22.93,22.97,22.92,22.97,114754.09836065574,8.7678,8.7831,8.7639,8.7831,114754.0984
2014-11-20 12:20:00,22.96,22.96,22.95,22.96,116179.61511047756,8.7792,8.7792,8.7754,8.7792,116179.6151
2014-11-20 12:30:00,22.96,22.98,22.95,22.96,183891.6607270136,8.7792,8.7869,8.7754,8.7792,183891.6607
2014-11-20 12:40:00,22.96,22.96,22.94,22.96,74126.87099073414,8.7792,8.7792,8.7716,8.7792,74126.871
2014-11-20 12:50:00,22.96,22.96,22.93,22.94,56307.91161796152,8.7792,8.7792,8.7678,8.7716,56307.9116
2014-11-20 13:00:00,22.94,22.94,22.92,22.93,416963.6493228796,8.7716,8.7716,8.7639,8.7678,416963.6493
2014-11-20 13:10:00,22.93,22.94,22.91,22.92,161558.56497980517,8.7678,8.7716,8.7601,8.7639,161558.565
2014-11-20 13:20:00,22.93,22.94,22.91,22.94,148253.74198146828,8.7678,8.7716,8.7601,8.7716,148253.742
2014-11-20 13:30:00,22.94,22.94,22.93,22.94,166072.7013542409,8.7716,8.7716,8.7678,8.7716,166072.7014
2014-11-20 13:40:00,22.94,22.95,22.93,22.95,99786.17248752672,8.7716,8.7754,8.7678,8.7754,99786.1725
2014-11-20 13:50:00,22.95,22.96,22.94,22.96,123544.7849845569,8.7754,8.7792,8.7716,8.7792,123544.785
2014-11-20 14:00:00,22.95,22.96,22.95,22.96,67236.87336659539,8.7754,8.7792,8.7754,8.7792,67236.8734
2014-11-20 14:10:00,22.96,22.96,22.95,22.95,159420.28985507248,8.7792,8.7792,8.7754,8.7754,159420.2899
2014-11-20 14:20:00,22.95,22.96,22.94,22.94,150392.017106201,8.7754,8.7792,8.7716,8.7716,150392.0171
2014-11-20 14:30:00,22.94,22.94,22.92,22.92,181040.62722737,8.7716,8.7716,8.7639,8.7639,181040.6272
2014-11-20 14:40:00,22.92,22.95,22.92,22.95,184366.8329769541,8.7639,8.7754,8.7639,8.7754,184366.833
2014-11-20 14:50:00,22.95,22.95,22.93,22.94,290330.2447137087,8.7754,8.7754,8.7678,8.7716,290330.2447
2014-11-20 15:00:00,22.93,22.95,22.93,22.95,390116.4172012355,8.7678,8.7754,8.7678,8.7754,390116.4172
2014-11-20 15:10:00,22.94,22.94,22.93,22.94,170586.83772867665,8.7716,8.7716,8.7678,8.7716,170586.8377
2014-11-20 15:20:00,22.94,22.96,22.93,22.96,156806.84248039915,8.7716,8.7792,8.7678,8.7792,156806.8425
2014-11-20 15:30:00,22.95,22.97,22.95,22.97,277500.5939653124,8.7754,8.7831,8.7754,8.7831,277500.594
2014-11-20 15:40:00,22.96,22.97,22.93,22.93,339510.5725825612,8.7792,8.7831,8.7678,8.7678,339510.5726
2014-11-20 15:50:00,22.94,22.97,22.93,22.96,1308149.2040864814,8.7716,8.7831,8.7678,8.7792,1308149.2041
2014-11-21 09:30:00,23.08,23.09,22.93,22.98,2516037.063435496,8.8251,8.829,8.7678,8.7869,2516037.0634
2014-11-21 09:40:00,22.98,23.0,22.93,22.93,391304.347826087,8.7869,8.7945,8.7678,8.7678,391304.3478
2014-11-21 09:50:00,22.94,23.02,22.93,23.0,403896.412449513,8.7716,8.8022,8.7678,8.7945,403896.4124
2014-11-21 10:00:00,23.0,23.01,22.95,22.98,815633.1670230458,8.7945,8.7984,8.7754,8.7869,815633.167
2014-11-21 10:10:00,22.99,22.99,22.95,22.95,385602.28082679975,8.7907,8.7907,8.7754,8.7754,385602.2808
2014-11-21 10:20:00,22.95,22.97,22.93,22.93,193870.27797576625,8.7754,8.7831,8.7678,8.7678,193870.278
2014-11-21 10:30:00,22.94,22.99,22.93,22.98,462817.7714421478,8.7716,8.7907,8.7678,8.7869,462817.7714
2014-11-21 10:40:00,22.98,23.0,22.95,22.98,140175.81373247804,8.7869,8.7945,8.7754,8.7869,140175.8137
2014-11-21 10:50:00,22.98,22.98,22.91,22.94,477785.6973152768,8.7869,8.7869,8.7601,8.7716,477785.6973
2014-11-21 11:00:00,22.94,22.95,22.93,22.95,334996.43620812544,8.7716,8.7754,8.7678,8.7754,334996.4362
2014-11-21 11:10:00,22.95,22.96,22.94,22.96,297695.4145877881,8.7754,8.7792,8.7716,8.7792,297695.4146
2014-11-21 11:20:00,22.96,22.97,22.93,22.94,317890.2352102637,8.7792,8.7831,8.7678,8.7716,317890.2352
2014-11-21 11:30:00,22.93,22.94,22.92,22.92,404846.7569493942,8.7678,8.7716,8.7639,8.7639,404846.7569
2014-11-21 11:40:00,22.92,22.94,22.91,22.94,298170.5868377287,8.7639,8.7716,8.7601,8.7716,298170.5868
2014-11-21 11:50:00,22.94,22.94,22.92,22.93,377999.5248277501,8.7716,8.7716,8.7639,8.7678,377999.5248
2014-11-21 12:00:00,22.93,22.97,22.93,22.94,443098.1230696127,8.7678,8.7831,8.7678,8.7716,443098.1231
2014-11-21 12:10:00,22.94,22.94,22.93,22.93,232359.2302209551,8.7716,8.7716,8.7678,8.7678,232359.2302
2014-11-21 12:20:00,22.93,22.93,22.88,22.88,444998.8120693752,8.7678,8.7678,8.7487,8.7487,444998.8121
2014-11-21 12:30:00,22.88,22.9,22.85,22.85,316227.13233547163,8.7487,8.7563,8.7372,8.7372,316227.1323
2014-11-21 12:40:00,22.85,22.85,22.83,22.85,325492.9912093134,8.7372,8.7372,8.7295,8.7372,325492.9912
2014-11-21 12:50:00,22.85,22.9,22.85,22.88,273461.6298408173,8.7372,8.7563,8.7372,8.7487,273461.6298
2014-11-21 13:00:00,22.87,22.9,22.87,22.9,295081.9672131148,8.7448,8.7563,8.7448,8.7563,295081.9672
2014-11-21 13:10:00,22.9,22.93,22.89,22.9,356854.3597053932,8.7563,8.7678,8.7525,8.7563,356854.3597
2014-11-21 13:20:00,22.9,22.92,22.89,22.89,296507.48396293656,8.7563,8.7639,8.7525,8.7525,296507.484
2014-11-21 13:30:00,22.89,22.9,22.86,22.86,417201.23544784985,8.7525,8.7563,8.741,8.741,417201.2354
2014-11-21 13:40:00,22.87,22.9,22.86,22.9,264195.77096697554,8.7448,8.7563,8.741,8.7563,264195.771
2014-11-21 13:50:00,22.89,22.92,22.88,22.9,244951.2948443811,8.7525,8.7639,8.7487,8.7563,244951.2948
2014-11-21 14:00:00,22.91,22.92,22.9,22.91,270848.182466144,8.7601,8.7639,8.7563,8.7601,270848.1825
2014-11-21 14:10:00,22.91,22.91,22.88,22.89,197434.06985032075,8.7601,8.7601,8.7487,8.7525,197434.0699
2014-11-21 14:20:00,22.89,22.89,22.86,22.86,142314.08885721074,8.7525,8.7525,8.741,8.741,142314.0889
2014-11-21 14:30:00,22.86,22.88,22.84,22.86,253266.8092183417,8.741,8.7487,8.7334,8.741,253266.8092
2014-11-21 14:40:00,22.86,22.88,22.86,22.88,255642.67046804467,8.741,8.7487,8.741,8.7487,255642.6705
2014-11-21 14:50:00,22.88,22.88,22.85,22.85,343311.950582086,8.7487,8.7487,8.7372,8.7372,343311.9506
2014-11-21 15:00:00,22.85,22.88,22.85,22.88,374673.31907816586,8.7372,8.7487,8.7372,8.7487,374673.3191
2014-11-21 15:10:00,22.88,22.88,22.87,22.88,365645.0463292944,8.7487,8.7487,8.7448,8.7487,365645.0463
2014-11-21 15:20:00,22.88,22.9,22.88,22.9,408648.134948919,8.7487,8.7563,8.7487,8.7563,408648.1349
2014-11-21 15:30:00,22.9,22.92,22.9,22.91,581610.8339272987,8.7563,8.7639,8.7563,8.7601,581610.8339
2014-11-21 15:40:00,22.91,22.91,22.88,22.88,761225.9444048468,8.7601,8.7601,8.7487,8.7487,761225.9444
2014-11-21 15:50:00,22.88,22.91,22.88,22.91,1458066.0489427417,8.7487,8.7601,8.7487,8.7601,1458066.0489
2014-11-24 09:30:00,23.01,23.02,22.96,22.99,524352.5778094559,8.7984,8.8022,8.7792,8.7907,524352.5778
2014-11-24 09:40:00,22.98,22.99,22.95,22.99,444523.63981943455,8.7869,8.7907,8.7754,8.7907,444523.6398
2014-11-24 09:50:00,22.99,23.02,22.98,22.99,305773.3428367783,8.7907,8.8022,8.7869,8.7907,305773.3428
2014-11-24 10:00:00,22.99,22.99,22.96,22.96,313376.098835828,8.7907,8.7907,8.7792,8.7792,313376.0988
2014-11-24 10:10:00,22.96,22.96,22.93,22.93,559277.7381800903,8.7792,8.7792,8.7678,8.7678,559277.7382
2014-11-24 10:20:00,22.94,22.96,22.93,22.95,233547.16084580665,8.7716,8.7792,8.7678,8.7754,233547.1608
2014-11-24 10:30:00,22.95,22.96,22.93,22.95,276312.6633404609,8.7754,8.7792,8.7678,8.7754,276312.6633
2014-11-24 10:40:00,22.95,22.96,22.93,22.94,271323.3547160846,8.7754,8.7792,8.7678,8.7716,271323.3547
2014-11-24 10:50:00,22.94,22.96,22.93,22.94,177239.2492278451,8.7716,8.7792,8.7678,8.7716,177239.2492
2014-11-24 11:00:00,22.95,22.95,22.92,22.92,253741.98146828223,8.7754,8.7754,8.7639,8.7639,253741.9815
2014-11-24 11:10:00,22.93,22.93,22.91,22.92,204324.0674744595,8.7678,8.7678,8.7601,8.7639,204324.0675
2014-11-24 11:20:00,22.92,22.94,22.92,22.93,226894.74934663816,8.7639,8.7716,8.7639,8.7678,226894.7493
2014-11-24 11:30:00,22.93,22.94,22.93,22.94,492516.03706343553,8.7678,8.7716,8.7678,8.7716,492516.0371
2014-11-24 11:40:00,22.94,22.96,22.94,22.94,86718.93561416013,8.7716,8.7792,8.7716,8.7716,86718.9356
2014-11-24 11:50:00,22.94,22.94,22.93,22.94,181990.9717272512,8.7716,8.7716,8.7678,8.7716,181990.9717
2014-11-24 12:00:00,22.94,22.94,22.91,22.94,281777.14421477786,8.7716,8.7716,8.7601,8.7716,281777.1442
2014-11-24 12:10:00,22.93,22.94,22.93,22.93,152530.29223093373,8.7678,8.7716,8.7678,8.7678,152530.2922
2014-11-24 12:20:00,22.94,22.94,22.93,22.93,193632.6918507959,8.7716,8.7716,8.7678,8.7678,193632.6919
2014-11-24 12:30:00,22.93,22.94,22.93,22.93,106200.99786172489,8.7678,8.7716,8.7678,8.7678,106200.9979
2014-11-24 12:40:00,22.93,22.94,22.93,22.93,164884.77072938942,8.7678,8.7716,8.7678,8.7678,164884.7707
2014-11-24 12:50:00,22.94,22.94,22.93,22.94,241387.50296982657,8.7716,8.7716,8.7678,8.7716,241387.503
2014-11-24 13:00:00,22.94,22.94,22.93,22.94,109527.2036113091,8.7716,8.7716,8.7678,8.7716,109527.2036
2014-11-24 13:10:00,22.94,22.94,22.93,22.94,152292.7061059634,8.7716,8.7716,8.7678,8.7716,152292.7061
2014-11-24 13:20:00,22.94,22.94,22.92,22.93,197434.06985032075,8.7716,8.7716,8.7639,8.7678,197434.0699
2014-11-24 13:30:00,22.93,22.93,22.91,22.91,111190.3064861012,8.7678,8.7678,8.7601,8.7601,111190.3065
2014-11-24 13:40:00,22.91,22.91,22.91,22.91,103587.55048705156,8.7601,8.7601,8.7601,8.7601,103587.5505
2014-11-24 13:50:00,22.91,22.91,22.9,22.9,97647.897362794,8.7601,8.7601,8.7563,8.7563,97647.8974
2014-11-24 14:00:00,22.91,22.91,22.89,22.9,226419.57709669755,8.7601,8.7601,8.7525,8.7563,226419.5771
2014-11-24 14:10:00,22.89,22.9,22.89,22.9,137799.952482775,8.7525,8.7563,8.7525,8.7563,137799.9525
2014-11-24 14:20:00,22.9,22.9,22.9,22.9,167498.21810406272,8.7563,8.7563,8.7563,8.7563,167498.2181
2014-11-24 14:30:00,22.9,22.9,22.9,22.9,182703.73010216205,8.7563,8.7563,8.7563,8.7563,182703.7301
2014-11-24 14:40:00,22.9,22.9,22.88,22.88,285103.3499643621,8.7563,8.7563,8.7487,8.7487,285103.35
2014-11-24 14:50:00,22.88,22.88,22.84,22.87,392729.8645759088,8.7487,8.7487,8.7334,8.7448,392729.8646
2014-11-24 15:00:00,22.88,22.89,22.84,22.89,346875.7424566405,8.7487,8.7525,8.7334,8.7525,346875.7425
2014-11-24 15:10:00,22.89,22.89,22.84,22.84,291280.5892135899,8.7525,8.7525,8.7334,8.7334,291280.5892
2014-11-24 15:20:00,22.84,22.88,22.83,22.88,394868.1397006415,8.7334,8.7487,8.7295,8.7487,394868.1397
2014-11-24 15:30:00,22.88,22.9,22.88,22.88,473271.560940841,8.7487,8.7563,8.7487,8.7487,473271.5609
2014-11-24 15:40:00,22.88,22.89,22.85,22.88,588263.2454264672,8.7487,8.7525,8.7372,8.7487,588263.2454
2014-11-24 15:50:00,22.88,22.89,22.85,22.89,1391541.9339510573,8.7487,8.7525,8.7372,8.7525,1391541.934
2014-11-25 09:30:00,22.83,22.98,22.83,22.94,1105488.239486814,8.7295,8.7869,8.7295,8.7716,1105488.2395
2014-11-25 09:40:00,22.94,23.02,22.93,23.01,596816.3459253979,8.7716,8.8022,8.7678,8.7984,596816.3459
2014-11-25 09:50:00,23.01,23.01,22.93,22.94,320028.51033499645,8.7984,8.7984,8.7678,8.7716,320028.5103
2014-11-25 10:00:00,22.93,22.94,22.86,22.93,775243.5257780945,8.7678,8.7716,8.741,8.7678,775243.5258
2014-11-25 10:10:00,22.94,22.94,22.93,22.94,406272.273699216,8.7716,8.7716,8.7678,8.7716,406272.2737
2014-11-25 10:20:00,22.94,22.94,22.93,22.94,407935.3765740081,8.7716,8.7716,8.7678,8.7716,407935.3766
2014-11-25 10:30:00,22.94,22.98,22.94,22.94,256593.01496792588,8.7716,8.7869,8.7716,8.7716,256593.015
2014-11-25 10:40:00,22.94,22.96,22.93,22.94,301259.2064623426,8.7716,8.7792,8.7678,8.7716,301259.2065
2014-11-25 10:50:00,22.94,22.94,22.91,22.91,373010.21620337374,8.7716,8.7716,8.7601,8.7601,373010.2162
2014-11-25 11:00:00,22.91,22.93,22.87,22.87,353765.7400807793,8.7601,8.7678,8.7448,8.7448,353765.7401
2014-11-25 11:10:00,22.88,22.92,22.87,22.88,214065.09859824184,8.7487,8.7639,8.7448,8.7487,214065.0986
2014-11-25 11:20:00,22.88,22.89,22.88,22.88,146828.22523164647,8.7487,8.7525,8.7487,8.7487,146828.2252
2014-11-25 11:30:00,22.89,22.95,22.88,22.93,169874.07935376573,8.7525,8.7754,8.7487,8.7678,169874.0794
2014-11-25 11:40:00,22.94,22.94,22.93,22.94,93846.51936326918,8.7716,8.7716,8.7678,8.7716,93846.5194
2014-11-25 11:50:00,22.94,22.94,22.93,22.94,107151.34236160608,8.7716,8.7716,8.7678,8.7716,107151.3424
2014-11-25 12:00:00,22.94,22.94,22.93,22.93,124970.30173437872,8.7716,8.7716,8.7678,8.7678,124970.3017
2014-11-25 12:10:00,22.93,22.94,22.93,22.94,81967.2131147541,8.7678,8.7716,8.7678,8.7716,81967.2131
2014-11-25 12:20:00,22.94,22.94,22.93,22.94,159657.87598004277,8.7716,8.7716,8.7678,8.7716,159657.876
2014-11-25 12:30:00,22.94,22.94,22.93,22.94,146590.6391066762,8.7716,8.7716,8.7678,8.7716,146590.6391
2014-11-25 12:40:00,22.94,22.94,22.94,22.94,163934.4262295082,8.7716,8.7716,8.7716,8.7716,163934.4262
2014-11-25 12:50:00,22.94,22.94,22.93,22.94,175100.97410311238,8.7716,8.7716,8.7678,8.7716,175100.9741
2014-11-25 13:00:00,22.94,22.94,22.93,22.94,70087.90686623902,8.7716,8.7716,8.7678,8.7716,70087.9069
2014-11-25 13:10:00,22.94,22.94,22.93,22.93,73414.11261582324,8.7716,8.7716,8.7678,8.7678,73414.1126
2014-11-25 13:20:00,22.94,22.94,22.93,22.94,62485.15086718936,8.7716,8.7716,8.7678,8.7716,62485.1509
2014-11-25 13:30:00,22.94,22.95,22.94,22.95,178189.59372772631,8.7716,8.7754,8.7716,8.7754,178189.5937
2014-11-25 13:40:00,22.94,22.95,22.94,22.94,192444.7612259444,8.7716,8.7754,8.7716,8.7716,192444.7612
2014-11-25 13:50:00,22.95,22.95,22.93,22.94,112853.40936089332,8.7754,8.7754,8.7678,8.7716,112853.4094
2014-11-25 14:00:00,22.94,22.94,22.93,22.93,166310.28747921123,8.7716,8.7716,8.7678,8.7678,166310.2875
2014-11-25 14:10:00,22.93,22.94,22.92,22.93,137562.3663578047,8.7678,8.7716,8.7639,8.7678,137562.3664
2014-11-25 14:20:00,22.93,22.94,22.92,22.94,114041.33998574484,8.7678,8.7716,8.7639,8.7716,114041.34
2014-11-25 14:30:00,22.93,22.94,22.93,22.93,100974.10311237824,8.7678,8.7716,8.7678,8.7678,100974.1031
2014-11-25 14:40:00,22.93,22.94,22.92,22.93,224043.7158469945,8.7678,8.7716,8.7639,8.7678,224043.7158
2014-11-25 14:50:00,22.93,22.93,22.92,22.93,180327.868852459,8.7678,8.7678,8.7639,8.7678,180327.8689
2014-11-25 15:00:00,22.93,22.94,22.93,22.94,279163.69684010453,8.7678,8.7716,8.7678,8.7716,279163.6968
2014-11-25 15:10:00,22.93,22.94,22.93,22.93,174625.80185317178,8.7678,8.7716,8.7678,8.7678,174625.8019
2014-11-25 15:20:00,22.93,22.94,22.93,22.93,414587.7880731765,8.7678,8.7716,8.7678,8.7678,414587.7881
2014-11-25 15:30:00,22.93,22.94,22.93,22.93,400570.20669992873,8.7678,8.7716,8.7678,8.7678,400570.2067
2014-11-25 15:40:00,22.93,22.94,22.93,22.93,448562.60394392966,8.7678,8.7716,8.7678,8.7678,448562.6039
2014-11-25 15:50:00,22.93,22.94,22.9,22.9,1644808.743169399,8.7678,8.7716,8.7563,8.7563,1644808.7432
2014-11-26 09:30:00,22.96,23.01,22.9,22.93,410311.2378237111,8.7792,8.7984,8.7563,8.7678,410311.2378
2014-11-26 09:40:00,22.93,22.94,22.89,22.89,305535.75671180803,8.7678,8.7716,8.7525,8.7525,305535.7567
2014-11-26 09:50:00,22.89,22.9,22.85,22.87,229270.6105963412,8.7525,8.7563,8.7372,8.7448,229270.6106
2014-11-26 10:00:00,22.87,22.94,22.87,22.94,157757.18698028036,8.7448,8.7716,8.7448,8.7716,157757.187
2014-11-26 10:10:00,22.94,22.94,22.91,22.93,136612.0218579235,8.7716,8.7716,8.7601,8.7678,136612.0219
2014-11-26 10:20:00,22.93,22.94,22.92,22.92,150392.017106201,8.7678,8.7716,8.7639,8.7639,150392.0171
2014-11-26 10:30:00,22.92,22.93,22.91,22.92,241149.91684485623,8.7639,8.7678,8.7601,8.7639,241149.9168
2014-11-26 10:40:00,22.92,22.94,22.92,22.94,267997.1489665004,8.7639,8.7716,8.7639,8.7716,267997.149
2014-11-26 10:50:00,22.94,22.94,22.93,22.94,153718.22285578522,8.7716,8.7716,8.7678,8.7716,153718.2229
2014-11-26 11:00:00,22.94,22.94,22.92,22.94,189831.3138512711,8.7716,8.7716,8.7639,8.7716,189831.3139
2014-11-26 11:10:00,22.93,22.94,22.92,22.93,172487.52672843906,8.7678,8.7716,8.7639,8.7678,172487.5267
2014-11-26 11:20:00,22.93,22.94,22.93,22.93,361130.90995485865,8.7678,8.7716,8.7678,8.7678,361130.91
2014-11-26 11:30:00,22.93,22.98,22.93,22.98,115704.44286053696,8.7678,8.7869,8.7678,8.7869,115704.4429
2014-11-26 11:40:00,22.98,23.01,22.97,23.01,103825.13661202186,8.7869,8.7984,8.7831,8.7984,103825.1366
2014-11-26 11:50:00,23.01,23.01,22.97,22.97,119980.99311000238,8.7984,8.7984,8.7831,8.7831,119980.9931
2014-11-26 12:00:00,22.97,23.01,22.96,22.99,113328.58161083392,8.7831,8.7984,8.7792,8.7907,113328.5816
2014-11-26 12:10:00,22.99,22.99,22.96,22.96,108576.8591114279,8.7907,8.7907,8.7792,8.7792,108576.8591
2014-11-26 12:20:00,22.96,22.98,22.95,22.96,76265.14611546687,8.7792,8.7869,8.7754,8.7792,76265.1461
2014-11-26 12:30:00,22.96,22.96,22.93,22.94,58208.600617723925,8.7792,8.7792,8.7678,8.7716,58208.6006
2014-11-26 12:40:00,22.94,22.94,22.93,22.93,80541.69636493229,8.7716,8.7716,8.7678,8.7678,80541.6964
2014-11-26 12:50:00,22.94,22.94,22.92,22.93,140888.57210738893,8.7716,8.7716,8.7639,8.7678,140888.5721
2014-11-26 13:00:00,22.94,22.95,22.93,22.94,140650.98598241864,8.7716,8.7754,8.7678,8.7716,140650.986
2014-11-26 13:10:00,22.94,22.97,22.94,22.97,99073.41411261582,8.7716,8.7831,8.7716,8.7831,99073.4141
2014-11-26 13:20:00,22.97,22.97,22.96,22.96,129959.61035875505,8.7831,8.7831,8.7792,8.7792,129959.6104
2014-11-26 13:30:00,22.96,22.96,22.94,22.95,165359.94297933002,8.7792,8.7792,8.7716,8.7754,165359.943
2014-11-26 13:40:00,22.95,22.99,22.95,22.99,101211.68923734856,8.7754,8.7907,8.7754,8.7907,101211.6892
2014-11-26 13:50:00,22.99,23.0,22.98,22.99,90520.31361368496,8.7907,8.7945,8.7869,8.7907,90520.3136
2014-11-26 14:00:00,22.99,22.99,22.95,22.95,110715.1342361606,8.7907,8.7907,8.7754,8.7754,110715.1342
2014-11-26 14:10:00,22.95,22.96,22.94,22.95,107626.51461154668,8.7754,8.7792,8.7716,8.7754,107626.5146
2014-11-26 14:20:00,22.96,22.97,22.95,22.96,71275.83749109053,8.7792,8.7831,8.7754,8.7792,71275.8375
2014-11-26 14:30:00,22.96,22.97,22.95,22.95,96935.13898788313,8.7792,8.7831,8.7754,8.7754,96935.139
2014-11-26 14:40:00,22.95,22.96,22.94,22.96,97172.7251128534,8.7754,8.7792,8.7716,8.7792,97172.7251
2014-11-26 14:50:00,22.95,22.96,22.95,22.95,133285.81610833926,8.7754,8.7792,8.7754,8.7754,133285.8161
2014-11-26 15:00:00,22.95,22.95,22.94,22.95,125920.64623425993,8.7754,8.7754,8.7716,8.7754,125920.6462
2014-11-26 15:10:00,22.94,22.95,22.94,22.95,99786.17248752672,8.7716,8.7754,8.7716,8.7754,99786.1725
2014-11-26 15:20:00,22.95,22.97,22.94,22.95,221667.8545972916,8.7754,8.7831,8.7716,8.7754,221667.8546
2014-11-26 15:30:00,22.95,22.96,22.93,22.93,233309.5747208363,8.7754,8.7792,8.7678,8.7678,233309.5747
2014-11-26 15:40:00,22.94,22.94,22.93,22.94,465193.6326918508,8.7716,8.7716,8.7678,8.7716,465193.6327
2014-11-26 15:50:00,22.94,22.98,22.93,22.96,1139463.055357567,8.7716,8.7869,8.7678,8.7792,1139463.0554
2014-11-28 09:30:00,23.12,23.14,22.98,22.99,667379.4250415775,8.8404,8.8481,8.7869,8.7907,667379.425
2014-11-28 09:40:00,22.98,23.04,22.98,22.98,245188.8809693514,8.7869,8.8098,8.7869,8.7869,245188.881
2014-11-28 09:50:00,22.98,23.05,22.97,23.04,152055.11998099313,8.7869,8.8137,8.7831,8.8098,152055.12
2014-11-28 10:00:00,23.04,23.08,23.02,23.04,291993.3475885008,8.8098,8.8251,8.8022,8.8098,291993.3476
2014-11-28 10:10:00,23.04,23.09,23.02,23.08,260631.979092421,8.8098,8.829,8.8022,8.8251,260631.9791
2014-11-28 10:20:00,23.08,23.12,23.07,23.12,233547.16084580665,8.8251,8.8404,8.8213,8.8404,233547.1608
2014-11-28 10:30:00,23.12,23.13,23.09,23.12,254454.73984319315,8.8404,8.8442,8.829,8.8404,254454.7398
2014-11-28 10:40:00,23.12,23.15,23.1,23.1,198622.00047517224,8.8404,8.8519,8.8328,8.8328,198622.0005
2014-11-28 10:50:00,23.1,23.13,23.09,23.12,208363.03159895464,8.8328,8.8442,8.829,8.8404,208363.0316
2014-11-28 11:00:00,23.11,23.18,23.11,23.17,291518.17533856025,8.8366,8.8634,8.8366,8.8595,291518.1753
2014-11-28 11:10:00,23.17,23.19,23.16,23.17,118793.06248515088,8.8595,8.8672,8.8557,8.8595,118793.0625
2014-11-28 11:20:00,23.17,23.23,23.17,23.19,209075.78997386555,8.8595,8.8825,8.8595,8.8672,209075.79
2014-11-28 11:30:00,23.18,23.22,23.17,23.2,139700.6414825374,8.8634,8.8787,8.8595,8.871,139700.6415
2014-11-28 11:40:00,23.2,23.2,23.16,23.16,115942.02898550723,8.871,8.871,8.8557,8.8557,115942.029
2014-11-28 11:50:00,23.16,23.17,23.14,23.15,137799.952482775,8.8557,8.8595,8.8481,8.8519,137799.9525
2014-11-28 12:00:00,23.15,23.17,23.14,23.15,140175.81373247804,8.8519,8.8595,8.8481,8.8519,140175.8137
2014-11-28 12:10:00,23.15,23.17,23.1,23.1,280589.2135899264,8.8519,8.8595,8.8328,8.8328,280589.2136
2014-11-28 12:20:00,23.1,23.16,23.08,23.12,306248.5150867189,8.8328,8.8557,8.8251,8.8404,306248.5151
2014-11-28 12:30:00,23.11,23.15,23.09,23.11,203136.136849608,8.8366,8.8519,8.829,8.8366,203136.1368
2014-11-28 12:40:00,23.1,23.11,23.05,23.07,323829.88833452127,8.8328,8.8366,8.8137,8.8213,323829.8883
2014-11-28 12:50:00,23.07,23.12,23.05,23.1,566405.3219291994,8.8213,8.8404,8.8137,8.8328,566405.3219
2014-12-01 09:30:00,23.05,23.07,22.96,22.98,456165.35994297935,8.8137,8.8213,8.7792,8.7869,456165.3599
2014-12-01 09:40:00,22.98,23.02,22.93,22.94,346400.57020669995,8.7869,8.8022,8.7678,8.7716,346400.5702
2014-12-01 09:50:00,22.93,22.98,22.92,22.94,444761.2259444048,8.7678,8.7869,8.7639,8.7716,444761.2259
2014-12-01 10:00:00,22.93,22.95,22.91,22.92,455927.77381800907,8.7678,8.7754,8.7601,8.7639,455927.7738
2014-12-01 10:10:00,22.92,22.98,22.91,22.96,417913.9938227608,8.7639,8.7869,8.7601,8.7792,417913.9938
2014-12-01 10:20:00,22.96,22.98,22.93,22.94,201235.4478498456,8.7792,8.7869,8.7678,8.7716,201235.4478
2014-12-01 10:30:00,22.95,22.95,22.92,22.93,294606.7949631741,8.7754,8.7754,8.7639,8.7678,294606.795
2014-12-01 10:40:00,22.92,22.97,22.91,22.94,251128.53409360893,8.7639,8.7831,8.7601,8.7716,251128.5341
2014-12-01 10:50:00,22.94,22.96,22.91,22.96,297695.4145877881,8.7716,8.7792,8.7601,8.7792,297695.4146
2014-12-01 11:00:00,22.96,22.98,22.93,22.94,240674.74459491565,8.7792,8.7869,8.7678,8.7716,240674.7446
2014-12-01 11:10:00,22.94,22.96,22.93,22.95,179852.6966025184,8.7716,8.7792,8.7678,8.7754,179852.6966
2014-12-01 11:20:00,22.95,22.96,22.93,22.93,113328.58161083392,8.7754,8.7792,8.7678,8.7678,113328.5816
2014-12-01 11:30:00,22.94,22.97,22.93,22.94,110715.1342361606,8.7716,8.7831,8.7678,8.7716,110715.1342
2014-12-01 11:40:00,22.94,22.96,22.93,22.94,111903.06486101211,8.7716,8.7792,8.7678,8.7716,111903.0649
2014-12-01 11:50:00,22.94,22.96,22.93,22.93,82204.79923972441,8.7716,8.7792,8.7678,8.7678,82204.7992
2014-12-01 12:00:00,22.93,22.95,22.92,22.94,87431.69398907103,8.7678,8.7754,8.7639,8.7716,87431.694
2014-12-01 12:10:00,22.94,23.01,22.94,22.99,112615.82323592305,8.7716,8.7984,8.7716,8.7907,112615.8232
2014-12-01 12:20:00,22.99,23.01,22.99,23.01,171062.00997861725,8.7907,8.7984,8.7907,8.7984,171062.01
2014-12-01 12:30:00,23.01,23.01,22.98,22.99,157757.18698028036,8.7984,8.7984,8.7869,8.7907,157757.187
2014-12-01 12:40:00,22.99,23.0,22.98,23.0,76502.73224043717,8.7907,8.7945,8.7869,8.7945,76502.7322
2014-12-01 12:50:00,23.0,23.07,22.99,23.07,128771.67973390354,8.7945,8.8213,8.7907,8.8213,128771.6797
2014-12-01 13:00:00,23.07,23.09,23.05,23.08,146828.22523164647,8.8213,8.829,8.8137,8.8251,146828.2252
2014-12-01 13:10:00,23.08,23.1,23.06,23.06,127346.16298408172,8.8251,8.8328,8.8175,8.8175,127346.163
2014-12-01 13:20:00,23.07,23.1,23.06,23.09,109764.7897362794,8.8213,8.8328,8.8175,8.829,109764.7897
2014-12-01 13:30:00,23.09,23.11,23.08,23.1,105250.65336184368,8.829,8.8366,8.8251,8.8328,105250.6534
2014-12-01 13:40:00,23.1,23.11,23.08,23.11,119505.82086006178,8.8328,8.8366,8.8251,8.8366,119505.8209
2014-12-01 13:50:00,23.11,23.11,23.08,23.11,150867.1893561416,8.8366,8.8366,8.8251,8.8366,150867.1894
2014-12-01 14:00:00,23.1,23.12,22.97,23.03,734616.298408173,8.8328,8.8404,8.7831,8.806,734616.2984
2014-12-01 14:10:00,23.03,23.2,23.02,23.08,2165359.94297933,8.806,8.871,8.8022,8.8251,2165359.943
2014-12-01 14:20:00,23.08,23.09,23.01,23.06,386077.4530767403,8.8251,8.829,8.7984,8.8175,386077.4531
2014-12-01 14:30:00,23.06,23.12,23.06,23.12,216916.13209788548,8.8175,8.8404,8.8175,8.8404,216916.1321
2014-12-01 14:40:00,23.12,23.13,23.09,23.12,184366.8329769541,8.8404,8.8442,8.829,8.8404,184366.833
2014-12-01 14:50:00,23.12,23.13,23.1,23.12,224756.47422190543,8.8404,8.8442,8.8328,8.8404,224756.4742
2014-12-01 15:00:00,23.12,23.14,23.11,23.12,215253.02922309336,8.8404,8.8481,8.8366,8.8404,215253.0292
2014-12-01 15:10:00,23.12,23.14,23.11,23.13,334521.26395818486,8.8404,8.8481,8.8366,8.8442,334521.264
2014-12-01 15:20:00,23.13,23.14,23.12,23.13,233784.7469707769,8.8442,8.8481,8.8404,8.8442,233784.747
2014-12-01 15:30:00,23.13,23.15,23.09,23.11,532905.6783083868,8.8442,8.8519,8.829,8.8366,532905.6783
2014-12-01 15:40:00,23.11,23.12,23.07,23.09,354716.0845806605,8.8366,8.8404,8.8213,8.829,354716.0846
2014-12-01 15:50:00,23.09,23.12,23.08,23.1,3008077.9282489903,8.829,8.8404,8.8251,8.8328,3008077.9282
2014-12-02 09:30:00,23.09,23.12,22.99,23.03,460679.4963174151,8.829,8.8404,8.7907,8.806,460679.4963
2014-12-02 09:40:00,23.03,23.07,22.99,23.04,296982.6562128772,8.806,8.8213,8.7907,8.8098,296982.6562
2014-12-02 09:50:00,23.04,23.04,22.96,23.03,163459.25397956758,8.8098,8.8098,8.7792,8.806,163459.254
2014-12-02 10:00:00,23.02,23.09,22.97,23.08,244476.1225944405,8.8022,8.829,8.7831,8.8251,244476.1226
2014-12-02 10:10:00,23.08,23.11,23.07,23.1,261107.1513423616,8.8251,8.8366,8.8213,8.8328,261107.1513
2014-12-02 10:20:00,23.11,23.15,23.09,23.14,260394.3929674507,8.8366,8.8519,8.829,8.8481,260394.393
2014-12-02 10:30:00,23.14,23.14,23.09,23.09,290805.41696364933,8.8481,8.8481,8.829,8.829,290805.417
2014-12-02 10:40:00,23.09,23.17,23.09,23.16,655024.946543122,8.829,8.8595,8.829,8.8557,655024.9465
2014-12-02 10:50:00,23.16,23.2,23.15,23.19,274411.9743406985,8.8557,8.871,8.8519,8.8672,274411.9743
2014-12-02 11:00:00,23.19,23.23,23.18,23.19,277975.76621525304,8.8672,8.8825,8.8634,8.8672,277975.7662
2014-12-02 11:10:00,23.18,23.2,23.17,23.2,147540.9836065574,8.8634,8.871,8.8595,8.871,147540.9836
2014-12-02 11:20:00,23.2,23.2,23.15,23.17,229270.6105963412,8.871,8.871,8.8519,8.8595,229270.6106
2014-12-02 11:30:00,23.17,23.18,23.13,23.15,212639.5818484201,8.8595,8.8634,8.8442,8.8519,212639.5818
2014-12-02 11:40:00,23.15,23.17,23.14,23.17,138512.71085768592,8.8519,8.8595,8.8481,8.8595,138512.7109
2014-12-02 11:50:00,23.17,23.19,23.16,23.19,130197.19648372536,8.8595,8.8672,8.8557,8.8672,130197.1965
2014-12-02 12:00:00,23.18,23.19,23.16,23.16,126633.40460917084,8.8634,8.8672,8.8557,8.8557,126633.4046
2014-12-02 12:10:00,23.16,23.2,23.15,23.18,228557.85222143028,8.8557,8.871,8.8519,8.8634,228557.8522
2014-12-02 12:20:00,23.18,23.21,23.16,23.18,113328.58161083392,8.8634,8.8748,8.8557,8.8634,113328.5816
2014-12-02 12:30:00,23.18,23.2,23.16,23.18,163696.8401045379,8.8634,8.871,8.8557,8.8634,163696.8401
2014-12-02 12:40:00,23.18,23.18,23.16,23.18,110952.72036113092,8.8634,8.8634,8.8557,8.8634,110952.7204
2014-12-02 12:50:00,23.18,23.19,23.15,23.18,143739.60560703254,8.8634,8.8672,8.8519,8.8634,143739.6056
2014-12-02 13:00:00,23.18,23.2,23.18,23.19,122832.026609646,8.8634,8.871,8.8634,8.8672,122832.0266
2014-12-02 13:10:00,23.19,23.2,23.17,23.18,78878.59349014018,8.8672,8.871,8.8595,8.8634,78878.5935
2014-12-02 13:20:00,23.18,23.2,23.16,23.2,147778.56973152768,8.8634,8.871,8.8557,8.871,147778.5697
2014-12-02 13:30:00,23.2,23.21,23.19,23.21,170586.83772867665,8.871,8.8748,8.8672,8.8748,170586.8377
2014-12-02 13:40:00,23.21,23.23,23.2,23.22,167260.63197909243,8.8748,8.8825,8.871,8.8787,167260.632
2014-12-02 13:50:00,23.22,23.23,23.21,23.23,161796.1511047755,8.8787,8.8825,8.8748,8.8825,161796.1511
2014-12-02 14:00:00,23.23,23.25,23.21,23.24,226894.74934663816,8.8825,8.8901,8.8748,8.8863,226894.7493
2014-12-02 14:10:00,23.24,23.28,23.23,23.27,286053.6944642433,8.8863,8.9016,8.8825,8.8978,286053.6945
2014-12-02 14:20:00,23.28,23.32,23.27,23.32,400332.6205749585,8.9016,8.9169,8.8978,8.9169,400332.6206
2014-12-02 14:30:00,23.31,23.31,23.24,23.26,460679.4963174151,8.9131,8.9131,8.8863,8.894,460679.4963
2014-12-02 14:40:00,23.26,23.26,23.24,23.25,562366.3578047042,8.894,8.894,8.8863,8.8901,562366.3578
2014-12-02 14:50:00,23.25,23.25,23.22,23.23,176288.9047279639,8.8901,8.8901,8.8787,8.8825,176288.9047
2014-12-02 15:00:00,23.23,23.23,23.21,23.23,172487.52672843906,8.8825,8.8825,8.8748,8.8825,172487.5267
2014-12-02 15:10:00,23.23,23.25,23.22,23.23,1519125.6830601094,8.8825,8.8901,8.8787,8.8825,1519125.6831
2014-12-02 15:20:00,23.24,23.24,23.2,23.23,496555.0011879306,8.8863,8.8863,8.871,8.8825,496555.0012
2014-12-02 15:30:00,23.23,23.24,23.19,23.19,747921.1214065099,8.8825,8.8863,8.8672,8.8672,747921.1214
2014-12-02 15:40:00,23.19,23.2,23.17,23.19,434782.60869565216,8.8672,8.871,8.8595,8.8672,434782.6087
2014-12-02 15:50:00,23.19,23.19,23.15,23.16,1204086.4813494892,8.8672,8.8672,8.8519,8.8557,1204086.4813
2014-12-03 09:30:00,23.16,23.16,23.07,23.12,525540.5084343074,8.8557,8.8557,8.8213,8.8404,525540.5084
2014-12-03 09:40:00,23.12,23.13,23.04,23.05,362318.8405797101,8.8404,8.8442,8.8098,8.8137,362318.8406
2014-12-03 09:50:00,23.05,23.08,22.99,23.02,220004.7517224994,8.8137,8.8251,8.7907,8.8022,220004.7517
2014-12-03 10:00:00,23.03,23.03,22.95,23.0,337134.7113328582,8.806,8.806,8.7754,8.7945,337134.7113
2014-12-03 10:10:00,23.0,23.02,22.96,22.97,321216.44095984794,8.7945,8.8022,8.7792,8.7831,321216.441
2014-12-03 10:20:00,22.97,23.02,22.94,23.01,239961.9862200048,8.7831,8.8022,8.7716,8.7984,239961.9862
2014-12-03 10:30:00,23.01,23.07,23.01,23.07,214065.09859824184,8.7984,8.8213,8.7984,8.8213,214065.0986
2014-12-03 10:40:00,23.07,23.08,23.03,23.04,292468.51983844145,8.8213,8.8251,8.806,8.8098,292468.5198
2014-12-03 10:50:00,23.03,23.03,22.97,22.98,195770.96697552863,8.806,8.806,8.7831,8.7869,195770.967
2014-12-03 11:00:00,22.98,23.04,22.98,23.03,105963.41173675456,8.7869,8.8098,8.7869,8.806,105963.4117
2014-12-03 11:10:00,23.03,23.04,22.99,23.02,118793.06248515088,8.806,8.8098,8.7907,8.8022,118793.0625
2014-12-03 11:20:00,23.02,23.04,23.0,23.03,123069.6127346163,8.8022,8.8098,8.7945,8.806,123069.6127
2014-12-03 11:30:00,23.04,23.05,23.03,23.04,191019.2444761226,8.8098,8.8137,8.806,8.8098,191019.2445
2014-12-03 11:40:00,23.04,23.05,23.01,23.02,365882.6324542647,8.8098,8.8137,8.7984,8.8022,365882.6325
2014-12-03 11:50:00,23.02,23.05,23.01,23.04,109764.7897362794,8.8022,8.8137,8.7984,8.8098,109764.7897
2014-12-03 12:00:00,23.04,23.06,23.04,23.04,148016.155856498,8.8098,8.8175,8.8098,8.8098,148016.1559
2014-12-03 12:10:00,23.04,23.06,23.03,23.04,222855.78522214305,8.8098,8.8175,8.806,8.8098,222855.7852
2014-12-03 12:20:00,23.04,23.05,23.04,23.04,194107.8641007365,8.8098,8.8137,8.8098,8.8098,194107.8641
2014-12-03 12:30:00,23.04,23.07,23.03,23.06,392729.8645759088,8.8098,8.8213,8.806,8.8175,392729.8646
2014-12-03 12:40:00,23.05,23.07,23.04,23.05,183178.90235210265,8.8137,8.8213,8.8098,8.8137,183178.9024
2014-12-03 12:50:00,23.05,23.07,23.04,23.06,238536.46947018296,8.8137,8.8213,8.8098,8.8175,238536.4695
2014-12-03 13:00:00,23.06,23.06,23.04,23.05,1057495.842242813,8.8175,8.8175,8.8098,8.8137,1057495.8422
2014-12-03 13:10:00,23.05,23.05,23.04,23.04,344737.4673319078,8.8137,8.8137,8.8098,8.8098,344737.4673
2014-12-03 13:20:00,23.04,23.08,23.04,23.08,228795.43834640057,8.8098,8.8251,8.8098,8.8251,228795.4383
2014-12-03 13:30:00,23.08,23.11,23.07,23.1,318127.82133523404,8.8251,8.8366,8.8213,8.8328,318127.8213
2014-12-03 13:40:00,23.1,23.11,23.07,23.08,229508.19672131148,8.8328,8.8366,8.8213,8.8251,229508.1967
2014-12-03 13:50:00,23.08,23.1,23.07,23.09,216440.95984794488,8.8251,8.8328,8.8213,8.829,216440.9598
2014-12-03 14:00:00,23.09,23.12,23.08,23.12,161796.1511047755,8.829,8.8404,8.8251,8.8404,161796.1511
2014-12-03 14:10:00,23.12,23.13,23.1,23.11,159895.46210501308,8.8404,8.8442,8.8328,8.8366,159895.4621
2014-12-03 14:20:00,23.11,23.11,23.09,23.11,183891.6607270136,8.8366,8.8366,8.829,8.8366,183891.6607
2014-12-03 14:30:00,23.1,23.11,23.09,23.09,449750.5345687812,8.8328,8.8366,8.829,8.829,449750.5346
2014-12-03 14:40:00,23.1,23.1,23.06,23.06,129722.02423378474,8.8328,8.8328,8.8175,8.8175,129722.0242
2014-12-03 14:50:00,23.07,23.07,23.04,23.06,191732.0028510335,8.8213,8.8213,8.8098,8.8175,191732.0029
2014-12-03 15:00:00,23.06,23.06,23.04,23.06,160133.04822998337,8.8175,8.8175,8.8098,8.8175,160133.0482
2014-12-03 15:10:00,23.06,23.08,23.06,23.07,217153.7182228558,8.8175,8.8251,8.8175,8.8213,217153.7182
2014-12-03 15:20:00,23.07,23.08,23.07,23.08,306961.27346162987,8.8213,8.8251,8.8213,8.8251,306961.2735
2014-12-03 15:30:00,23.09,23.09,23.08,23.09,748396.2936564505,8.829,8.829,8.8251,8.829,748396.2937
2014-12-03 15:40:00,23.09,23.1,23.07,23.07,352815.3955808981,8.829,8.8328,8.8213,8.8213,352815.3956
2014-12-03 15:50:00,23.08,23.09,23.04,23.07,760038.0137799953,8.8251,8.829,8.8098,8.8213,760038.0138
2014-12-04 09:30:00,22.99,23.04,22.92,22.94,699691.1380375386,8.7907,8.8098,8.7639,8.7716,699691.138
2014-12-04 09:40:00,22.94,22.99,22.93,22.95,468519.838441435,8.7716,8.7907,8.7678,8.7754,468519.8384
2014-12-04 09:50:00,22.96,22.96,22.93,22.94,242337.84746970772,8.7792,8.7792,8.7678,8.7716,242337.8475
2014-12-04 10:00:00,22.94,22.95,22.92,22.93,151579.9477310525,8.7716,8.7754,8.7639,8.7678,151579.9477
2014-12-04 10:10:00,22.93,22.94,22.92,22.93,71751.00974103113,8.7678,8.7716,8.7639,8.7678,71751.0097
2014-12-04 10:20:00,22.93,22.95,22.93,22.93,393442.62295081967,8.7678,8.7754,8.7678,8.7678,393442.623
2014-12-04 10:30:00,22.93,22.94,22.92,22.94,292943.692088382,8.7678,8.7716,8.7639,8.7716,292943.6921
2014-12-04 10:40:00,22.94,22.94,22.92,22.93,302684.7232121644,8.7716,8.7716,8.7639,8.7678,302684.7232
2014-12-04 10:50:00,22.93,22.96,22.92,22.93,420527.4411974341,8.7678,8.7792,8.7639,8.7678,420527.4412
2014-12-04 11:00:00,22.93,22.94,22.92,22.92,264670.9432169161,8.7678,8.7716,8.7639,8.7639,264670.9432
2014-12-04 11:10:00,22.92,22.95,22.92,22.93,278688.524590164,8.7639,8.7754,8.7639,8.7678,278688.5246
2014-12-04 11:20:00,22.93,22.94,22.92,22.92,255880.256593015,8.7678,8.7716,8.7639,8.7639,255880.2566
2014-12-04 11:30:00,22.93,22.94,22.92,22.93,384651.93632691854,8.7678,8.7716,8.7639,8.7678,384651.9363
2014-12-04 11:40:00,22.93,22.96,22.93,22.94,377049.1803278689,8.7678,8.7792,8.7678,8.7716,377049.1803
2014-12-04 11:50:00,22.94,22.96,22.92,22.96,181990.9717272512,8.7716,8.7792,8.7639,8.7792,181990.9717
2014-12-04 12:00:00,22.96,22.97,22.93,22.95,186505.10810168687,8.7792,8.7831,8.7678,8.7754,186505.1081
2014-12-04 12:10:00,22.95,22.96,22.93,22.94,198146.82822523164,8.7754,8.7792,8.7678,8.7716,198146.8282
2014-12-04 12:20:00,22.94,22.98,22.94,22.97,108576.8591114279,8.7716,8.7869,8.7716,8.7831,108576.8591
2014-12-04 12:30:00,22.97,23.01,22.96,22.97,525065.3361843668,8.7831,8.7984,8.7792,8.7831,525065.3362
2014-12-04 12:40:00,22.97,22.98,22.96,22.96,176526.4908529342,8.7831,8.7869,8.7792,8.7792,176526.4909
2014-12-04 12:50:00,22.96,22.98,22.94,22.97,420052.2689474935,8.7792,8.7869,8.7716,8.7831,420052.2689
2014-12-04 13:00:00,22.98,22.98,22.97,22.97,251128.53409360893,8.7869,8.7869,8.7831,8.7831,251128.5341
2014-12-04 13:10:00,22.97,22.98,22.95,22.95,331670.23045854125,8.7831,8.7869,8.7754,8.7754,331670.2305
2014-12-04 13:20:00,22.95,22.96,22.95,22.96,130672.36873366596,8.7754,8.7792,8.7754,8.7792,130672.3687
2014-12-04 13:30:00,22.96,22.96,22.95,22.96,143026.84723212165,8.7792,8.7792,8.7754,8.7792,143026.8472
2014-12-04 13:40:00,22.96,22.97,22.95,22.97,181040.62722737,8.7792,8.7831,8.7754,8.7831,181040.6272
2014-12-04 13:50:00,22.97,22.98,22.96,22.96,119505.82086006178,8.7831,8.7869,8.7792,8.7792,119505.8209
2014-12-04 14:00:00,22.96,22.99,22.96,22.99,133285.81610833926,8.7792,8.7907,8.7792,8.7907,133285.8161
2014-12-04 14:10:00,22.99,23.0,22.96,22.96,165359.94297933002,8.7907,8.7945,8.7792,8.7792,165359.943
2014-12-04 14:20:00,22.96,22.99,22.96,22.96,363031.59895462106,8.7792,8.7907,8.7792,8.7792,363031.599
2014-12-04 14:30:00,22.96,22.97,22.95,22.97,176764.0769779045,8.7792,8.7831,8.7754,8.7831,176764.077
2014-12-04 14:40:00,22.97,22.98,22.96,22.97,154430.98123069614,8.7831,8.7869,8.7792,8.7831,154430.9812
2014-12-04 14:50:00,22.97,22.98,22.96,22.98,140888.57210738893,8.7831,8.7869,8.7792,8.7869,140888.5721
2014-12-04 15:00:00,22.98,22.99,22.96,22.96,279638.8690900452,8.7869,8.7907,8.7792,8.7792,279638.8691
2014-12-04 15:10:00,22.96,22.97,22.95,22.96,303635.0677120456,8.7792,8.7831,8.7754,8.7792,303635.0677
2014-12-04 15:20:00,22.96,22.96,22.92,22.93,718698.0280351627,8.7792,8.7792,8.7639,8.7678,718698.028
2014-12-04 15:30:00,22.93,22.97,22.93,22.96,296745.07008790685,8.7678,8.7831,8.7678,8.7792,296745.0701
2014-12-04 15:40:00,22.96,23.0,22.96,22.99,446661.9149441673,8.7792,8.7945,8.7792,8.7907,446661.9149
2014-12-04 15:50:00,22.99,23.02,22.99,23.01,1394392.967450701,8.7907,8.8022,8.7907,8.7984,1394392.9675
2014-12-05 09:30:00,23.04,23.1,22.96,22.96,479923.97244000953,8.8098,8.8328,8.7792,8.7792,479923.9724
2014-12-05 09:40:00,22.96,23.07,22.96,23.06,352102.6372059872,8.7792,8.8213,8.7792,8.8175,352102.6372
2014-12-05 09:50:00,23.06,23.07,23.05,23.06,254929.91209313367,8.8175,8.8213,8.8137,8.8175,254929.9121
2014-12-05 10:00:00,23.07,23.07,23.02,23.04,176764.0769779045,8.8213,8.8213,8.8022,8.8098,176764.077
2014-12-05 10:10:00,23.04,23.05,23.01,23.04,192919.93347588505,8.8098,8.8137,8.7984,8.8098,192919.9335
2014-12-05 10:20:00,23.04,23.05,22.94,22.97,366120.21857923496,8.8098,8.8137,8.7716,8.7831,366120.2186
2014-12-05 10:30:00,22.97,23.06,22.97,23.06,348776.43145640293,8.7831,8.8175,8.7831,8.8175,348776.4315
2014-12-05 10:40:00,23.06,23.07,23.04,23.04,335709.19458303635,8.8175,8.8213,8.8098,8.8098,335709.1946
2014-12-05 10:50:00,23.05,23.06,23.03,23.06,227845.09384651936,8.8137,8.8175,8.806,8.8175,227845.0938
2014-12-05 11:00:00,23.07,23.08,23.06,23.07,250890.94796863865,8.8213,8.8251,8.8175,8.8213,250890.948
2014-12-05 11:10:00,23.07,23.07,23.06,23.06,263483.0125920646,8.8213,8.8213,8.8175,8.8175,263483.0126
2014-12-05 11:20:00,23.06,23.07,23.05,23.07,219529.5794725588,8.8175,8.8213,8.8137,8.8213,219529.5795
2014-12-05 11:30:00,23.06,23.07,23.06,23.06,186029.93585174627,8.8175,8.8213,8.8175,8.8175,186029.9359
2014-12-05 11:40:00,23.07,23.07,23.03,23.03,228320.26609646,8.8213,8.8213,8.806,8.806,228320.2661
2014-12-05 11:50:00,23.04,23.06,23.04,23.04,193157.5196008553,8.8098,8.8175,8.8098,8.8098,193157.5196
2014-12-05 12:00:00,23.04,23.06,23.04,23.05,218104.062722737,8.8098,8.8175,8.8098,8.8137,218104.0627
2014-12-05 12:10:00,23.05,23.07,23.04,23.07,202185.7923497268,8.8137,8.8213,8.8098,8.8213,202185.7923
2014-12-05 12:20:00,23.07,23.07,23.04,23.05,267997.1489665004,8.8213,8.8213,8.8098,8.8137,267997.149
2014-12-05 12:30:00,23.05,23.06,23.05,23.05,183416.4884770729,8.8137,8.8175,8.8137,8.8137,183416.4885
2014-12-05 12:40:00,23.05,23.07,23.05,23.06,282727.48871465906,8.8137,8.8213,8.8137,8.8175,282727.4887
2014-12-05 12:50:00,23.06,23.06,23.05,23.05,188168.21097647896,8.8175,8.8175,8.8137,8.8137,188168.211
2014-12-05 13:00:00,23.06,23.06,23.04,23.04,202898.5507246377,8.8175,8.8175,8.8098,8.8098,202898.5507
2014-12-05 13:10:00,23.04,23.04,23.01,23.02,195533.3808505584,8.8098,8.8098,8.7984,8.8022,195533.3809
2014-12-05 13:20:00,23.02,23.04,23.01,23.04,162033.73722974578,8.8022,8.8098,8.7984,8.8098,162033.7372
2014-12-05 13:30:00,23.04,23.06,23.04,23.05,195058.2086006177,8.8098,8.8175,8.8098,8.8137,195058.2086
2014-12-05 13:40:00,23.05,23.06,23.04,23.05,275362.3188405797,8.8137,8.8175,8.8098,8.8137,275362.3188
2014-12-05 13:50:00,23.05,23.05,23.04,23.04,140175.81373247804,8.8137,8.8137,8.8098,8.8098,140175.8137
2014-12-05 14:00:00,23.04,23.05,23.04,23.04,202423.3784746971,8.8098,8.8137,8.8098,8.8098,202423.3785
2014-12-05 14:10:00,23.04,23.04,23.04,23.04,210738.89284865765,8.8098,8.8098,8.8098,8.8098,210738.8928
2014-12-05 14:20:00,23.04,23.05,23.04,23.04,281539.5580898076,8.8098,8.8137,8.8098,8.8098,281539.5581
2014-12-05 14:30:00,23.04,23.06,23.04,23.06,307436.44571157044,8.8098,8.8175,8.8098,8.8175,307436.4457
2014-12-05 14:40:00,23.06,23.07,23.05,23.07,423616.060822048,8.8175,8.8213,8.8137,8.8213,423616.0608
2014-12-05 14:50:00,23.07,23.07,23.04,23.04,300546.4480874317,8.8213,8.8213,8.8098,8.8098,300546.4481
2014-12-05 15:00:00,23.04,23.07,23.04,23.07,291755.76146353054,8.8098,8.8213,8.8098,8.8213,291755.7615
2014-12-05 15:10:00,23.07,23.07,23.04,23.04,373247.802328344,8.8213,8.8213,8.8098,8.8098,373247.8023
2014-12-05 15:20:00,23.04,23.06,23.04,23.05,347113.32858161087,8.8098,8.8175,8.8098,8.8137,347113.3286
2014-12-05 15:30:00,23.05,23.06,23.04,23.04,409598.4794488002,8.8137,8.8175,8.8098,8.8098,409598.4794
2014-12-05 15:40:00,23.05,23.06,23.03,23.04,528391.5419339511,8.8137,8.8175,8.806,8.8098,528391.5419
2014-12-05 15:50:00,23.04,23.07,23.03,23.07,1243763.3642195296,8.8098,8.8213,8.806,8.8213,1243763.3642
2014-12-08 09:30:00,23.26,23.42,23.22,23.36,2967688.287004039,8.894,8.9551,8.8787,8.9322,2967688.287
2014-12-08 09:40:00,23.36,23.41,23.33,23.38,1323592.302209551,8.9322,8.9513,8.9207,8.9398,1323592.3022
2014-12-08 09:50:00,23.38,23.38,23.33,23.35,875504.8705155619,8.9398,8.9398,8.9207,8.9284,875504.8705
2014-12-08 10:00:00,23.36,23.37,23.34,23.35,843430.7436445712,8.9322,8.936,8.9245,8.9284,843430.7436
2014-12-08 10:10:00,23.35,23.36,23.27,23.31,750534.5687811832,8.9284,8.9322,8.8978,8.9131,750534.5688
2014-12-08 10:20:00,23.31,23.36,23.31,23.36,702304.585412212,8.9131,8.9322,8.9131,8.9322,702304.5854
2014-12-08 10:30:00,23.36,23.36,23.34,23.34,562128.7716797339,8.9322,8.9322,8.9245,8.9245,562128.7717
2014-12-08 10:40:00,23.34,23.36,23.34,23.34,676170.1116654788,8.9245,8.9322,8.9245,8.9245,676170.1117
2014-12-08 10:50:00,23.34,23.36,23.34,23.36,420527.4411974341,8.9245,8.9322,8.9245,8.9322,420527.4412
2014-12-08 11:00:00,23.35,23.36,23.34,23.35,621762.8890472796,8.9284,8.9322,8.9245,8.9284,621762.889
2014-12-08 11:10:00,23.35,23.36,23.34,23.35,520551.1998099311,8.9284,8.9322,8.9245,8.9284,520551.1998
2014-12-08 11:20:00,23.35,23.36,23.34,23.35,597529.1043003089,8.9284,8.9322,8.9245,8.9284,597529.1043
2014-12-08 11:30:00,23.34,23.36,23.32,23.35,535756.7118080304,8.9245,8.9322,8.9169,8.9284,535756.7118
2014-12-08 11:40:00,23.35,23.36,23.35,23.36,537894.9869327631,8.9284,8.9322,8.9284,8.9322,537894.9869
2014-12-08 11:50:00,23.36,23.36,23.34,23.35,310287.47921121406,8.9322,8.9322,8.9245,8.9284,310287.4792
2014-12-08 12:00:00,23.35,23.35,23.35,23.35,352815.3955808981,8.9284,8.9284,8.9284,8.9284,352815.3956
2014-12-08 12:10:00,23.35,23.35,23.24,23.26,596816.3459253979,8.9284,8.9284,8.8863,8.894,596816.3459
2014-12-08 12:20:00,23.26,23.26,23.2,23.25,678070.8006652412,8.894,8.894,8.871,8.8901,678070.8007
2014-12-08 12:30:00,23.25,23.25,23.2,23.22,377286.7664528392,8.8901,8.8901,8.871,8.8787,377286.7665
2014-12-08 12:40:00,23.22,23.24,23.22,23.24,331670.23045854125,8.8787,8.8863,8.8787,8.8863,331670.2305
2014-12-08 12:50:00,23.24,23.25,23.24,23.25,404609.17082442384,8.8863,8.8901,8.8863,8.8901,404609.1708
2014-12-08 13:00:00,23.24,23.28,23.24,23.28,461392.254692326,8.8863,8.9016,8.8863,8.9016,461392.2547
2014-12-08 13:10:00,23.28,23.28,23.21,23.23,490615.34806367307,8.9016,8.9016,8.8748,8.8825,490615.3481
2014-12-08 13:20:00,23.23,23.23,23.2,23.2,663340.4609170825,8.8825,8.8825,8.871,8.871,663340.4609
2014-12-08 13:30:00,23.2,23.2,23.1,23.12,549774.2931812783,8.871,8.871,8.8328,8.8404,549774.2932
2014-12-08 13:40:00,23.12,23.14,23.08,23.11,447374.67331907817,8.8404,8.8481,8.8251,8.8366,447374.6733
2014-12-08 13:50:00,23.12,23.14,23.11,23.14,446186.7426942267,8.8404,8.8481,8.8366,8.8481,446186.7427
2014-12-08 14:00:00,23.14,23.14,23.05,23.09,780945.5927773818,8.8481,8.8481,8.8137,8.829,780945.5928
2014-12-08 14:10:00,23.09,23.1,23.06,23.09,572344.9750534568,8.829,8.8328,8.8175,8.829,572344.9751
2014-12-08 14:20:00,23.09,23.15,23.09,23.15,464005.7020669993,8.829,8.8519,8.829,8.8519,464005.7021
2014-12-08 14:30:00,23.15,23.15,23.12,23.13,401045.37894986937,8.8519,8.8519,8.8404,8.8442,401045.3789
2014-12-08 14:40:00,23.13,23.15,23.13,23.14,395105.7258256118,8.8442,8.8519,8.8442,8.8481,395105.7258
2014-12-08 14:50:00,23.14,23.17,23.12,23.12,569018.7693038727,8.8481,8.8595,8.8404,8.8404,569018.7693
2014-12-08 15:00:00,23.12,23.14,23.11,23.11,530054.6448087431,8.8404,8.8481,8.8366,8.8366,530054.6448
2014-12-08 15:10:00,23.11,23.12,23.1,23.11,402946.0679496318,8.8366,8.8404,8.8328,8.8366,402946.0679
2014-12-08 15:20:00,23.11,23.15,23.11,23.15,468519.838441435,8.8366,8.8519,8.8366,8.8519,468519.8384
2014-12-08 15:30:00,23.15,23.15,23.15,23.15,660489.4274174388,8.8519,8.8519,8.8519,8.8519,660489.4274
2014-12-08 15:40:00,23.15,23.17,23.12,23.14,1081254.4547398433,8.8519,8.8595,8.8404,8.8481,1081254.4547
2014-12-08 15:50:00,23.13,23.23,23.11,23.21,2886909.0045141364,8.8442,8.8825,8.8366,8.8748,2886909.0045
2014-12-09 09:30:00,23.04,23.16,22.96,23.13,1084105.488239487,8.8098,8.8557,8.7792,8.8442,1084105.4882
2014-12-09 09:40:00,23.13,23.16,23.12,23.15,699453.5519125683,8.8442,8.8557,8.8404,8.8519,699453.5519
2014-12-09 09:50:00,23.15,23.18,23.14,23.16,678783.5590401521,8.8519,8.8634,8.8481,8.8557,678783.559
2014-12-09 10:00:00,23.16,23.17,23.15,23.17,565692.5635542885,8.8557,8.8595,8.8519,8.8595,565692.5636
2014-12-09 10:10:00,23.17,23.24,23.16,23.24,536231.8840579711,8.8595,8.8863,8.8557,8.8863,536231.8841
2014-12-09 10:20:00,23.24,23.24,23.22,23.22,803753.8607745308,8.8863,8.8863,8.8787,8.8787,803753.8608
2014-12-09 10:30:00,23.22,23.22,23.17,23.17,498693.27631266334,8.8787,8.8787,8.8595,8.8595,498693.2763
2014-12-09 10:40:00,23.17,23.22,23.17,23.21,644571.1570444286,8.8595,8.8787,8.8595,8.8748,644571.157
2014-12-09 10:50:00,23.21,23.22,23.2,23.21,576146.3530529817,8.8748,8.8787,8.871,8.8748,576146.3531
2014-12-09 11:00:00,23.21,23.24,23.18,23.18,814920.408648135,8.8748,8.8863,8.8634,8.8634,814920.4086
2014-12-09 11:10:00,23.18,23.22,23.18,23.21,345687.81183178903,8.8634,8.8787,8.8634,8.8748,345687.8118
2014-12-09 11:20:00,23.21,23.26,23.2,23.25,867426.9422665717,8.8748,8.894,8.871,8.8901,867426.9423
2014-12-09 11:30:00,23.25,23.28,23.23,23.24,593965.3124257544,8.8901,8.9016,8.8825,8.8863,593965.3124
2014-12-09 11:40:00,23.24,23.24,23.23,23.24,369684.0104537895,8.8863,8.8863,8.8825,8.8863,369684.0105
2014-12-09 11:50:00,23.24,23.25,23.23,23.23,365407.4602043241,8.8863,8.8901,8.8825,8.8825,365407.4602
2014-12-09 12:00:00,23.23,23.25,23.21,23.24,327156.0940841055,8.8825,8.8901,8.8748,8.8863,327156.0941
2014-12-09 12:10:00,23.24,23.25,23.18,23.2,455927.77381800907,8.8863,8.8901,8.8634,8.871,455927.7738
2014-12-09 12:20:00,23.2,23.25,23.19,23.24,376098.8358279877,8.871,8.8901,8.8672,8.8863,376098.8358
2014-12-09 12:30:00,23.24,23.29,23.23,23.28,397481.5870753148,8.8863,8.9054,8.8825,8.9016,397481.5871
2014-12-09 12:40:00,23.28,23.29,23.27,23.28,633642.1952957948,8.9016,8.9054,8.8978,8.9016,633642.1953
2014-12-09 12:50:00,23.28,23.3,23.27,23.3,355666.4290805417,8.9016,8.9093,8.8978,8.9093,355666.4291
2014-12-09 13:00:00,23.3,23.33,23.29,23.32,412924.6851983844,8.9093,8.9207,8.9054,8.9169,412924.6852
2014-12-09 13:10:00,23.33,23.35,23.32,23.35,567355.6664290805,8.9207,8.9284,8.9169,8.9284,567355.6664
2014-12-09 13:20:00,23.35,23.35,23.33,23.33,379425.0415775719,8.9284,8.9284,8.9207,8.9207,379425.0416
2014-12-09 13:30:00,23.33,23.36,23.33,23.36,480399.1446899501,8.9207,8.9322,8.9207,8.9322,480399.1447
2014-12-09 13:40:00,23.36,23.36,23.35,23.36,356854.3597053932,8.9322,8.9322,8.9284,8.9322,356854.3597
2014-12-09 13:50:00,23.36,23.36,23.3,23.31,428130.1971964837,8.9322,8.9322,8.9093,8.9131,428130.1972
2014-12-09 14:00:00,23.31,23.36,23.3,23.36,691138.0375386077,8.9131,8.9322,8.9093,8.9322,691138.0375
2014-12-09 14:10:00,23.36,23.36,23.31,23.32,521739.1304347826,8.9322,8.9322,8.9131,8.9169,521739.1304
2014-12-09 14:20:00,23.32,23.35,23.32,23.34,357567.1180803041,8.9169,8.9284,8.9169,8.9245,357567.1181
2014-12-09 14:30:00,23.34,23.35,23.29,23.31,570919.4583036351,8.9245,8.9284,8.9054,8.9131,570919.4583
2014-12-09 14:40:00,23.31,23.33,23.29,23.3,468282.2523164647,8.9131,8.9207,8.9054,8.9093,468282.2523
2014-12-09 14:50:00,23.3,23.31,23.29,23.31,268234.73509147065,8.9093,8.9131,8.9054,8.9131,268234.7351
2014-12-09 15:00:00,23.31,23.35,23.28,23.28,792112.140650986,8.9131,8.9284,8.9016,8.9016,792112.1407
2014-12-09 15:10:00,23.28,23.31,23.28,23.31,480161.5585649798,8.9016,8.9131,8.9016,8.9131,480161.5586
2014-12-09 15:20:00,23.31,23.31,23.3,23.3,438346.4005702067,8.9131,8.9131,8.9093,8.9093,438346.4006
2014-12-09 15:30:00,23.3,23.34,23.3,23.33,634117.3675457353,8.9093,8.9245,8.9093,8.9207,634117.3675
2014-12-09 15:40:00,23.33,23.34,23.32,23.33,888334.5212639582,8.9207,8.9245,8.9169,8.9207,888334.5213
2014-12-09 15:50:00,23.33,23.34,23.31,23.32,1676882.8700403897,8.9207,8.9245,8.9131,8.9169,1676882.87
2014-12-10 09:30:00,23.15,23.25,23.11,23.25,987407.935376574,8.8519,8.8901,8.8366,8.8901,987407.9354
2014-12-10 09:40:00,23.25,23.31,23.23,23.24,687099.0734141127,8.8901,8.9131,8.8825,8.8863,687099.0734
2014-12-10 09:50:00,23.23,23.23,23.17,23.19,523164.6471846044,8.8825,8.8825,8.8595,8.8672,523164.6472
2014-12-10 10:00:00,23.19,23.25,23.18,23.25,518650.5108101687,8.8672,8.8901,8.8634,8.8901,518650.5108
2014-12-10 10:10:00,23.25,23.26,23.23,23.25,729389.4036588264,8.8901,8.894,8.8825,8.8901,729389.4037
2014-12-10 10:20:00,23.25,23.25,23.21,23.22,499168.448562604,8.8901,8.8901,8.8748,8.8787,499168.4486
2014-12-10 10:30:00,23.22,23.22,23.17,23.19,550011.8793062485,8.8787,8.8787,8.8595,8.8672,550011.8793
2014-12-10 10:40:00,23.19,23.25,23.18,23.24,642908.0541696365,8.8672,8.8901,8.8634,8.8863,642908.0542
2014-12-10 10:50:00,23.24,23.26,23.23,23.26,443573.29531955335,8.8863,8.894,8.8825,8.894,443573.2953
2014-12-10 11:00:00,23.26,23.27,23.25,23.26,676882.8700403897,8.894,8.8978,8.8901,8.894,676882.87
2014-12-10 11:10:00,23.25,23.26,23.23,23.24,464005.7020669993,8.8901,8.894,8.8825,8.8863,464005.7021
2014-12-10 11:20:00,23.24,23.24,23.21,23.23,499406.0346875743,8.8863,8.8863,8.8748,8.8825,499406.0347
2014-12-10 11:30:00,23.23,23.23,23.19,23.19,383939.1779520076,8.8825,8.8825,8.8672,8.8672,383939.178
2014-12-10 11:40:00,23.19,23.19,23.15,23.16,368020.9075789974,8.8672,8.8672,8.8519,8.8557,368020.9076
2014-12-10 11:50:00,23.16,23.25,23.15,23.25,1435020.1948206224,8.8557,8.8901,8.8519,8.8901,1435020.1948
2014-12-10 12:00:00,23.25,23.29,23.25,23.28,1565692.5635542884,8.8901,8.9054,8.8901,8.9016,1565692.5636
2014-12-10 12:10:00,23.28,23.36,23.26,23.26,671893.5614160133,8.9016,8.9322,8.894,8.894,671893.5614
2014-12-10 12:20:00,23.26,23.28,23.24,23.28,388215.728201473,8.894,8.9016,8.8863,8.9016,388215.7282
2014-12-10 12:30:00,23.28,23.33,23.27,23.32,553100.4989308624,8.9016,8.9207,8.8978,8.9169,553100.4989
2014-12-10 12:40:00,23.33,23.34,23.32,23.34,409123.3071988596,8.9207,8.9245,8.9169,8.9245,409123.3072
2014-12-10 12:50:00,23.34,23.4,23.34,23.38,530767.4031836541,8.9245,8.9475,8.9245,8.9398,530767.4032
2014-12-10 13:00:00,23.38,23.39,23.36,23.37,412924.6851983844,8.9398,8.9437,8.9322,8.936,412924.6852
2014-12-10 13:10:00,23.37,23.39,23.33,23.39,729151.817533856,8.936,8.9437,8.9207,8.9437,729151.8175
2014-12-10 13:20:00,23.39,23.4,23.36,23.4,539320.503682585,8.9437,8.9475,8.9322,8.9475,539320.5037
2014-12-10 13:30:00,23.4,23.4,23.37,23.38,411736.7545735329,8.9475,8.9475,8.936,8.9398,411736.7546
2014-12-10 13:40:00,23.38,23.39,23.35,23.36,874554.5260156807,8.9398,8.9437,8.9284,8.9322,874554.526
2014-12-10 13:50:00,23.36,23.36,23.3,23.31,717985.2696602519,8.9322,8.9322,8.9093,8.9131,717985.2697
2014-12-10 14:00:00,23.31,23.32,23.29,23.3,555001.1879306248,8.9131,8.9169,8.9054,8.9093,555001.1879
2014-12-10 14:10:00,23.3,23.31,23.29,23.3,550724.6376811594,8.9093,8.9131,8.9054,8.9093,550724.6377
2014-12-10 14:20:00,23.3,23.3,23.26,23.26,903540.0332620576,8.9093,8.9093,8.894,8.894,903540.0333
2014-12-10 14:30:00,23.27,23.27,23.25,23.26,734378.7122832027,8.8978,8.8978,8.8901,8.894,734378.7123
2014-12-10 14:40:00,23.25,23.28,23.25,23.26,690425.2791636968,8.8901,8.9016,8.8901,8.894,690425.2792
2014-12-10 14:50:00,23.26,23.26,23.18,23.18,760750.7721549062,8.894,8.894,8.8634,8.8634,760750.7722
2014-12-10 15:00:00,23.19,23.24,23.18,23.23,903540.0332620576,8.8672,8.8863,8.8634,8.8825,903540.0333
2014-12-10 15:10:00,23.23,23.24,23.21,23.24,663815.6331670231,8.8825,8.8863,8.8748,8.8863,663815.6332
2014-12-10 15:20:00,23.24,23.26,23.23,23.24,728201.4730339749,8.8863,8.894,8.8825,8.8863,728201.473
2014-12-10 15:30:00,23.24,23.26,23.21,23.22,627940.1282965075,8.8863,8.894,8.8748,8.8787,627940.1283
2014-12-10 15:40:00,23.22,23.22,23.19,23.2,1156806.8424803992,8.8787,8.8787,8.8672,8.871,1156806.8425
2014-12-10 15:50:00,23.2,23.3,23.19,23.27,2702779.7576621524,8.871,8.9093,8.8672,8.8978,2702779.7577
2014-12-11 09:30:00,23.32,23.69,23.28,23.68,1934188.6433832264,8.9169,9.0584,8.9016,9.0546,1934188.6434
2014-12-11 09:40:00,23.69,23.77,23.55,23.76,2191256.830601093,9.0584,9.089,9.0048,9.0851,2191256.8306
2014-12-11 09:50:00,23.76,23.91,23.72,23.85,1660964.5996673794,9.0851,9.1425,9.0698,9.1196,1660964.5997
2014-12-11 10:00:00,23.86,23.95,23.85,23.89,2333570.919458304,9.1234,9.1578,9.1196,9.1348,2333570.9195
2014-12-11 10:10:00,23.89,23.89,23.8,23.88,1618911.855547636,9.1348,9.1348,9.1004,9.131,1618911.8555
2014-12-11 10:20:00,23.88,24.03,23.87,24.02,2261819.9097172725,9.131,9.1884,9.1272,9.1846,2261819.9097
2014-12-11 10:30:00,24.0,24.01,23.96,24.0,2092421.002613448,9.1769,9.1807,9.1616,9.1769,2092421.0026
2014-12-11 10:40:00,24.0,24.1,23.99,24.09,1416013.3048229984,9.1769,9.2151,9.1731,9.2113,1416013.3048
2014-12-11 10:50:00,24.08,24.1,24.01,24.04,1198859.5866001423,9.2075,9.2151,9.1807,9.1922,1198859.5866
2014-12-11 11:00:00,24.04,24.17,24.02,24.14,2138037.5386077454,9.1922,9.2419,9.1846,9.2304,2138037.5386
2014-12-11 11:10:00,24.14,24.15,24.07,24.14,1613684.9607982894,9.2304,9.2343,9.2037,9.2304,1613684.9608
2014-12-11 11:20:00,24.14,24.2,24.12,24.2,1162508.9094796863,9.2304,9.2534,9.2228,9.2534,1162508.9095
2014-12-11 11:30:00,24.2,24.26,24.17,24.21,1767165.5975291044,9.2534,9.2763,9.2419,9.2572,1767165.5975
2014-12-11 11:40:00,24.21,24.21,24.18,24.2,988595.8660014255,9.2572,9.2572,9.2457,9.2534,988595.866
2014-12-11 11:50:00,24.2,24.23,24.18,24.18,1007840.34212402,9.2534,9.2649,9.2457,9.2457,1007840.3421
2014-12-11 12:00:00,24.18,24.2,24.18,24.18,941316.2271323357,9.2457,9.2534,9.2457,9.2457,941316.2271
2014-12-11 12:10:00,24.19,24.21,24.17,24.21,805892.1358992636,9.2496,9.2572,9.2419,9.2572,805892.1359
2014-12-11 12:20:00,24.21,24.21,24.18,24.18,799239.7244000951,9.2572,9.2572,9.2457,9.2457,799239.7244
2014-12-11 12:30:00,24.18,24.18,24.11,24.14,1110715.134236161,9.2457,9.2457,9.219,9.2304,1110715.1342
2014-12-11 12:40:00,24.14,24.18,24.13,24.16,1665478.7360418153,9.2304,9.2457,9.2266,9.2381,1665478.736
2014-12-11 12:50:00,24.16,24.16,24.12,24.12,812544.5473984319,9.2381,9.2381,9.2228,9.2228,812544.5474
2014-12-11 13:00:00,24.12,24.12,24.05,24.08,655262.5326680922,9.2228,9.2228,9.196,9.2075,655262.5327
2014-12-11 13:10:00,24.08,24.09,24.02,24.02,809455.927773818,9.2075,9.2113,9.1846,9.1846,809455.9278
2014-12-11 13:20:00,24.03,24.05,24.01,24.05,960323.1171299596,9.1884,9.196,9.1807,9.196,960323.1171
2014-12-11 13:30:00,24.05,24.09,24.05,24.08,646471.846044191,9.196,9.2113,9.196,9.2075,646471.846
2014-12-11 13:40:00,24.08,24.08,24.05,24.05,426229.5081967213,9.2075,9.2075,9.196,9.196,426229.5082
2014-12-11 13:50:00,24.05,24.05,24.01,24.01,622000.47517225,9.196,9.196,9.1807,9.1807,622000.4752
2014-12-11 14:00:00,24.01,24.02,23.97,23.99,1200997.8617248754,9.1807,9.1846,9.1654,9.1731,1200997.8617
2014-12-11 14:10:00,23.99,24.02,23.98,23.99,1115466.8567355666,9.1731,9.1846,9.1693,9.1731,1115466.8567
2014-12-11 14:20:00,23.99,24.0,23.93,23.94,1521501.5443098124,9.1731,9.1769,9.1501,9.154,1521501.5443
2014-12-11 14:30:00,23.94,23.99,23.93,23.99,934901.4017581374,9.154,9.1731,9.1501,9.1731,934901.4018
2014-12-11 14:40:00,23.99,24.02,23.9,23.92,875742.4566405322,9.1731,9.1846,9.1387,9.1463,875742.4566
2014-12-11 14:50:00,23.92,23.95,23.91,23.92,1164172.0123544785,9.1463,9.1578,9.1425,9.1463,1164172.0124
2014-12-11 15:00:00,23.93,24.0,23.92,23.95,919220.7175100974,9.1501,9.1769,9.1463,9.1578,919220.7175
2014-12-11 15:10:00,23.95,24.0,23.93,23.96,706581.1356616773,9.1578,9.1769,9.1501,9.1616,706581.1357
2014-12-11 15:20:00,23.97,24.01,23.95,23.99,1032549.2991209312,9.1654,9.1807,9.1578,9.1731,1032549.2991
2014-12-11 15:30:00,23.99,24.04,23.96,23.98,1503207.412687099,9.1731,9.1922,9.1616,9.1693,1503207.4127
2014-12-11 15:40:00,23.98,24.0,23.92,23.93,1674031.836540746,9.1693,9.1769,9.1463,9.1501,1674031.8365
2014-12-11 15:50:00,23.93,23.94,23.88,23.9,2946305.535756712,9.1501,9.154,9.131,9.1387,2946305.5358
2014-12-12 09:30:00,23.64,23.79,23.57,23.68,1559990.4965550012,9.0393,9.0966,9.0125,9.0546,1559990.4966
2014-12-12 09:40:00,23.69,23.76,23.67,23.71,701354.2409123307,9.0584,9.0851,9.0507,9.066,701354.2409
2014-12-12 09:50:00,23.71,23.81,23.71,23.79,470182.9413162272,9.066,9.1043,9.066,9.0966,470182.9413
2014-12-12 10:00:00,23.79,23.84,23.74,23.84,667379.4250415775,9.0966,9.1157,9.0775,9.1157,667379.425
2014-12-12 10:10:00,23.84,23.85,23.73,23.83,459966.7379425042,9.1157,9.1196,9.0737,9.1119,459966.7379
2014-12-12 10:20:00,23.83,23.9,23.81,23.86,423616.060822048,9.1119,9.1387,9.1043,9.1234,423616.0608
2014-12-12 10:30:00,23.86,23.88,23.73,23.73,345212.6395818484,9.1234,9.131,9.0737,9.0737,345212.6396
2014-12-12 10:40:00,23.73,23.77,23.73,23.74,430268.4723212164,9.0737,9.089,9.0737,9.0775,430268.4723
2014-12-12 10:50:00,23.74,23.75,23.59,23.6,443810.8814445236,9.0775,9.0813,9.0201,9.024,443810.8814
2014-12-12 11:00:00,23.6,23.68,23.55,23.66,541696.364932288,9.024,9.0546,9.0048,9.0469,541696.3649
2014-12-12 11:10:00,23.65,23.68,23.6,23.6,475409.8360655738,9.0431,9.0546,9.024,9.024,475409.8361
2014-12-12 11:20:00,23.61,23.66,23.57,23.57,285103.3499643621,9.0278,9.0469,9.0125,9.0125,285103.35
2014-12-12 11:30:00,23.58,23.7,23.58,23.7,295794.72558802564,9.0163,9.0622,9.0163,9.0622,295794.7256
2014-12-12 11:40:00,23.71,23.71,23.65,23.66,266809.21834164887,9.066,9.066,9.0431,9.0469,266809.2183
2014-12-12 11:50:00,23.66,23.69,23.57,23.58,302922.3093371347,9.0469,9.0584,9.0125,9.0163,302922.3093
2014-12-12 12:00:00,23.58,23.63,23.57,23.58,224756.47422190543,9.0163,9.0354,9.0125,9.0163,224756.4742
2014-12-12 12:10:00,23.58,23.6,23.54,23.59,268947.4934663816,9.0163,9.024,9.001,9.0201,268947.4935
2014-12-12 12:20:00,23.58,23.66,23.57,23.65,212401.9957234497,9.0163,9.0469,9.0125,9.0431,212401.9957
2014-12-12 12:30:00,23.65,23.66,23.62,23.63,235685.4359705393,9.0431,9.0469,9.0316,9.0354,235685.436
2014-12-12 12:40:00,23.64,23.65,23.62,23.65,331195.0582086006,9.0393,9.0431,9.0316,9.0431,331195.0582
2014-12-12 12:50:00,23.65,23.66,23.62,23.63,322641.9577096698,9.0431,9.0469,9.0316,9.0354,322641.9577
2014-12-12 13:00:00,23.63,23.68,23.61,23.68,331907.81658351154,9.0354,9.0546,9.0278,9.0546,331907.8166
2014-12-12 13:10:00,23.68,23.73,23.66,23.68,279401.2829650748,9.0546,9.0737,9.0469,9.0546,279401.283
2014-12-12 13:20:00,23.68,23.73,23.68,23.71,163221.6678545973,9.0546,9.0737,9.0546,9.066,163221.6679
2014-12-12 13:30:00,23.72,23.72,23.64,23.66,185554.76360180567,9.0698,9.0698,9.0393,9.0469,185554.7636
2014-12-12 13:40:00,23.66,23.66,23.6,23.62,184129.24685198383,9.0469,9.0469,9.024,9.0316,184129.2469
2014-12-12 13:50:00,23.63,23.68,23.62,23.66,272036.11309099547,9.0354,9.0546,9.0316,9.0469,272036.1131
2014-12-12 14:00:00,23.66,23.66,23.61,23.61,166547.8736041815,9.0469,9.0469,9.0278,9.0278,166547.8736
2014-12-12 14:10:00,23.61,23.61,23.57,23.6,535756.7118080304,9.0278,9.0278,9.0125,9.024,535756.7118
2014-12-12 14:20:00,23.6,23.63,23.57,23.59,498455.69018769305,9.024,9.0354,9.0125,9.0201,498455.6902
2014-12-12 14:30:00,23.59,23.63,23.56,23.63,528629.1280589214,9.0201,9.0354,9.0087,9.0354,528629.1281
2014-12-12 14:40:00,23.63,23.63,23.6,23.63,304110.23996198626,9.0354,9.0354,9.024,9.0354,304110.24
2014-12-12 14:50:00,23.63,23.69,23.61,23.69,325017.8189593728,9.0354,9.0584,9.0278,9.0584,325017.819
2014-12-12 15:00:00,23.69,23.71,23.65,23.66,459729.1518175339,9.0584,9.066,9.0431,9.0469,459729.1518
2014-12-12 15:10:00,23.66,23.68,23.63,23.65,383226.4195770967,9.0469,9.0546,9.0354,9.0431,383226.4196
2014-12-12 15:20:00,23.65,23.68,23.63,23.63,417201.23544784985,9.0431,9.0546,9.0354,9.0354,417201.2354
2014-12-12 15:30:00,23.63,23.63,23.56,23.57,764076.9779044904,9.0354,9.0354,9.0087,9.0125,764076.9779
2014-12-12 15:40:00,23.57,23.6,23.54,23.57,1034212.4019957236,9.0125,9.024,9.001,9.0125,1034212.402
2014-12-12 15:50:00,23.57,23.57,23.47,23.47,2192444.7612259444,9.0125,9.0125,8.9743,8.9743,2192444.7612
2014-12-15 09:30:00,23.51,23.73,23.51,23.71,746258.0185317177,8.9895,9.0737,8.9895,9.066,746258.0185
2014-12-15 09:40:00,23.7,23.87,23.69,23.75,754335.946780708,9.0622,9.1272,9.0584,9.0813,754335.9468
2014-12-15 09:50:00,23.75,23.79,23.62,23.69,387265.3837015918,9.0813,9.0966,9.0316,9.0584,387265.3837
2014-12-15 10:00:00,23.69,23.69,23.53,23.54,526490.8529341887,9.0584,9.0584,8.9972,9.001,526490.8529
2014-12-15 10:10:00,23.53,23.68,23.53,23.64,829650.7483962937,8.9972,9.0546,8.9972,9.0393,829650.7484
2014-12-15 10:20:00,23.65,23.65,23.57,23.58,421240.199572345,9.0431,9.0431,9.0125,9.0163,421240.1996
2014-12-15 10:30:00,23.57,23.59,23.47,23.48,337134.7113328582,9.0125,9.0201,8.9743,8.9781,337134.7113
2014-12-15 10:40:00,23.47,23.49,23.39,23.47,652649.0852934188,8.9743,8.9819,8.9437,8.9743,652649.0853
2014-12-15 10:50:00,23.46,23.61,23.46,23.51,406034.6875742457,8.9704,9.0278,8.9704,8.9895,406034.6876
2014-12-15 11:00:00,23.52,23.52,23.41,23.51,402233.30957472086,8.9934,8.9934,8.9513,8.9895,402233.3096
2014-12-15 11:10:00,23.51,23.51,23.36,23.38,491565.6925635543,8.9895,8.9895,8.9322,8.9398,491565.6926
2014-12-15 11:20:00,23.38,23.43,23.34,23.37,319315.7519600856,8.9398,8.959,8.9245,8.936,319315.752
2014-12-15 11:30:00,23.36,23.44,23.33,23.34,307674.0318365408,8.9322,8.9628,8.9207,8.9245,307674.0318
2014-12-15 11:40:00,23.34,23.41,23.32,23.36,361130.90995485865,8.9245,8.9513,8.9169,8.9322,361130.91
2014-12-15 11:50:00,23.36,23.39,23.25,23.3,518650.5108101687,8.9322,8.9437,8.8901,8.9093,518650.5108
2014-12-15 12:00:00,23.3,23.45,23.3,23.4,253504.39534331195,8.9093,8.9666,8.9093,8.9475,253504.3953
2014-12-15 12:10:00,23.4,23.41,23.33,23.36,223330.9574720836,8.9475,8.9513,8.9207,8.9322,223330.9575
2014-12-15 12:20:00,23.37,23.49,23.36,23.48,225231.6464718461,8.936,8.9819,8.9322,8.9781,225231.6465
2014-12-15 12:30:00,23.48,23.52,23.43,23.52,194820.62247564743,8.9781,8.9934,8.959,8.9934,194820.6225
2014-12-15 12:40:00,23.51,23.51,23.43,23.47,267046.8044666192,8.9895,8.9895,8.959,8.9743,267046.8045
2014-12-15 12:50:00,23.47,23.52,23.43,23.49,166310.28747921123,8.9743,8.9934,8.959,8.9819,166310.2875
2014-12-15 13:00:00,23.49,23.54,23.46,23.46,341173.6754573533,8.9819,9.001,8.9704,8.9704,341173.6755
2014-12-15 13:10:00,23.47,23.49,23.37,23.4,282489.9025896888,8.9743,8.9819,8.936,8.9475,282489.9026
2014-12-15 13:20:00,23.4,23.44,23.37,23.37,244000.9503444999,8.9475,8.9628,8.936,8.936,244000.9503
2014-12-15 13:30:00,23.37,23.44,23.35,23.41,235210.2637205987,8.936,8.9628,8.9284,8.9513,235210.2637
2014-12-15 13:40:00,23.41,23.41,23.33,23.33,324305.0605844619,8.9513,8.9513,8.9207,8.9207,324305.0606
2014-12-15 13:50:00,23.33,23.38,23.32,23.36,220717.5100974104,8.9207,8.9398,8.9169,8.9322,220717.5101
2014-12-15 14:00:00,23.35,23.38,23.32,23.33,271798.5269660252,8.9284,8.9398,8.9169,8.9207,271798.527
2014-12-15 14:10:00,23.33,23.34,23.3,23.32,202898.5507246377,8.9207,8.9245,8.9093,8.9169,202898.5507
2014-12-15 14:20:00,23.32,23.43,23.31,23.41,319315.7519600856,8.9169,8.959,8.9131,8.9513,319315.752
2014-12-15 14:30:00,23.41,23.44,23.35,23.41,290330.2447137087,8.9513,8.9628,8.9284,8.9513,290330.2447
2014-12-15 14:40:00,23.41,23.43,23.34,23.36,227607.50772154907,8.9513,8.959,8.9245,8.9322,227607.5077
2014-12-15 14:50:00,23.36,23.38,23.33,23.35,180803.0411023996,8.9322,8.9398,8.9207,8.9284,180803.0411
2014-12-15 15:00:00,23.35,23.41,23.34,23.39,266571.6322166785,8.9284,8.9513,8.9245,8.9437,266571.6322
2014-12-15 15:10:00,23.4,23.44,23.38,23.38,311712.9959610359,8.9475,8.9628,8.9398,8.9398,311712.996
2014-12-15 15:20:00,23.38,23.41,23.35,23.35,288191.969588976,8.9398,8.9513,8.9284,8.9284,288191.9696
2014-12-15 15:30:00,23.35,23.44,23.33,23.43,723687.3366595391,8.9284,8.9628,8.9207,8.959,723687.3367
2014-12-15 15:40:00,23.43,23.43,23.36,23.4,614635.3052981707,8.959,8.959,8.9322,8.9475,614635.3053
2014-12-15 15:50:00,23.39,23.42,23.32,23.33,1246139.2254692323,8.9437,8.9551,8.9169,8.9207,1246139.2255
2014-12-16 09:30:00,23.31,23.5,23.21,23.48,1189831.313851271,8.9131,8.9857,8.8748,8.9781,1189831.3139
2014-12-16 09:40:00,23.48,23.54,23.46,23.53,889760.03801378,8.9781,9.001,8.9704,8.9972,889760.038
2014-12-16 09:50:00,23.53,23.59,23.47,23.48,434307.4364457116,8.9972,9.0201,8.9743,8.9781,434307.4364
2014-12-16 10:00:00,23.47,23.5,23.41,23.44,883107.6265146115,8.9743,8.9857,8.9513,8.9628,883107.6265
2014-12-16 10:10:00,23.44,23.6,23.44,23.57,989071.038251366,8.9628,9.024,8.9628,9.0125,989071.0383
2014-12-16 10:20:00,23.57,23.65,23.56,23.64,741268.7099073414,9.0125,9.0431,9.0087,9.0393,741268.7099
2014-12-16 10:30:00,23.64,23.65,23.61,23.65,864100.7365169874,9.0393,9.0431,9.0278,9.0431,864100.7365
2014-12-16 10:40:00,23.65,23.73,23.63,23.69,1065098.5982418626,9.0431,9.0737,9.0354,9.0584,1065098.5982
2014-12-16 10:50:00,23.69,23.76,23.67,23.73,1087906.8662390118,9.0584,9.0851,9.0507,9.0737,1087906.8662
2014-12-16 11:00:00,23.73,23.74,23.61,23.61,690187.6930387266,9.0737,9.0775,9.0278,9.0278,690187.693
2014-12-16 11:10:00,23.6,23.68,23.6,23.67,254929.91209313367,9.024,9.0546,9.024,9.0507,254929.9121
2014-12-16 11:20:00,23.67,23.78,23.65,23.75,1022095.509622238,9.0507,9.0928,9.0431,9.0813,1022095.5096
2014-12-16 11:30:00,23.74,23.87,23.73,23.78,1030648.6101211688,9.0775,9.1272,9.0737,9.0928,1030648.6101
2014-12-16 11:40:00,23.79,23.86,23.77,23.81,550011.8793062485,9.0966,9.1234,9.089,9.1043,550011.8793
2014-12-16 11:50:00,23.81,23.86,23.81,23.83,1022570.6818721788,9.1043,9.1234,9.1043,9.1119,1022570.6819
2014-12-16 12:00:00,23.83,23.87,23.81,23.84,432644.33357091947,9.1119,9.1272,9.1043,9.1157,432644.3336
2014-12-16 12:10:00,23.84,23.88,23.81,23.81,583036.3506771205,9.1157,9.131,9.1043,9.1043,583036.3507
2014-12-16 12:20:00,23.81,23.81,23.74,23.76,602043.2406747446,9.1043,9.1043,9.0775,9.0851,602043.2407
2014-12-16 12:30:00,23.77,23.86,23.77,23.84,1617011.1665478738,9.089,9.1234,9.089,9.1157,1617011.1665
2014-12-16 12:40:00,23.85,23.87,23.77,23.78,332620.57495842245,9.1196,9.1272,9.089,9.0928,332620.575
2014-12-16 12:50:00,23.78,23.81,23.76,23.76,330957.47208363033,9.0928,9.1043,9.0851,9.0851,330957.4721
2014-12-16 13:00:00,23.77,23.78,23.72,23.73,301259.2064623426,9.089,9.0928,9.0698,9.0737,301259.2065
2014-12-16 13:10:00,23.73,23.78,23.68,23.73,1564267.0468044668,9.0737,9.0928,9.0546,9.0737,1564267.0468
2014-12-16 13:20:00,23.73,23.76,23.7,23.74,379425.0415775719,9.0737,9.0851,9.0622,9.0775,379425.0416
2014-12-16 13:30:00,23.74,23.78,23.66,23.76,438821.5728201473,9.0775,9.0928,9.0469,9.0851,438821.5728
2014-12-16 13:40:00,23.76,23.82,23.75,23.79,445711.5704442861,9.0851,9.1081,9.0813,9.0966,445711.5704
2014-12-16 13:50:00,23.79,23.89,23.79,23.85,768828.7004038964,9.0966,9.1348,9.0966,9.1196,768828.7004
2014-12-16 14:00:00,23.85,23.88,23.83,23.87,1725112.8534093609,9.1196,9.131,9.1119,9.1272,1725112.8534
2014-12-16 14:10:00,23.87,23.89,23.78,23.82,473271.560940841,9.1272,9.1348,9.0928,9.1081,473271.5609
2014-12-16 14:20:00,23.82,23.84,23.8,23.81,370159.1827037301,9.1081,9.1157,9.1004,9.1043,370159.1827
2014-12-16 14:30:00,23.81,23.84,23.74,23.79,903777.6193870278,9.1043,9.1157,9.0775,9.0966,903777.6194
2014-12-16 14:40:00,23.79,23.8,23.74,23.76,494654.3121881682,9.0966,9.1004,9.0775,9.0851,494654.3122
2014-12-16 14:50:00,23.76,23.78,23.69,23.77,629840.8172962699,9.0851,9.0928,9.0584,9.089,629840.8173
2014-12-16 15:00:00,23.77,23.82,23.73,23.77,607032.5492991209,9.089,9.1081,9.0737,9.089,607032.5493
2014-12-16 15:10:00,23.77,23.82,23.76,23.82,566642.9080541696,9.089,9.1081,9.0851,9.1081,566642.9081
2014-12-16 15:20:00,23.82,23.82,23.71,23.71,531242.5754335946,9.1081,9.1081,9.066,9.066,531242.5754
2014-12-16 15:30:00,23.71,23.76,23.68,23.7,697790.4490377762,9.066,9.0851,9.0546,9.0622,697790.449
2014-12-16 15:40:00,23.7,23.71,23.62,23.66,992634.8301259208,9.0622,9.066,9.0316,9.0469,992634.8301
2014-12-16 15:50:00,23.66,23.66,23.54,23.55,3574958.42242813,9.0469,9.0469,9.001,9.0048,3574958.4224
2014-12-17 09:30:00,23.55,23.64,23.47,23.6,993110.0023758612,9.0048,9.0393,8.9743,9.024,993110.0024
2014-12-17 09:40:00,23.6,23.63,23.56,23.57,540270.8481824661,9.024,9.0354,9.0087,9.0125,540270.8482
2014-12-17 09:50:00,23.56,23.61,23.55,23.57,399857.4483250178,9.0087,9.0278,9.0048,9.0125,399857.4483
2014-12-17 10:00:00,23.57,23.68,23.57,23.57,907816.583511523,9.0125,9.0546,9.0125,9.0125,907816.5835
2014-12-17 10:10:00,23.57,23.6,23.55,23.6,457115.70444286056,9.0125,9.024,9.0048,9.024,457115.7044
2014-12-17 10:20:00,23.6,23.61,23.56,23.56,245664.053219292,9.024,9.0278,9.0087,9.0087,245664.0532
2014-12-17 10:30:00,23.56,23.59,23.55,23.58,344024.7089569969,9.0087,9.0201,9.0048,9.0163,344024.709
2014-12-17 10:40:00,23.58,23.6,23.55,23.57,381088.144452364,9.0163,9.024,9.0048,9.0125,381088.1445
2014-12-17 10:50:00,23.58,23.58,23.55,23.56,202898.5507246377,9.0163,9.0163,9.0048,9.0087,202898.5507
2014-12-17 11:00:00,23.55,23.59,23.55,23.57,164647.1846044191,9.0048,9.0201,9.0048,9.0125,164647.1846
2014-12-17 11:10:00,23.57,23.6,23.56,23.6,233547.16084580665,9.0125,9.024,9.0087,9.024,233547.1608
2014-12-17 11:20:00,23.6,23.62,23.57,23.58,359230.22095509624,9.024,9.0316,9.0125,9.0163,359230.221
2014-12-17 11:30:00,23.58,23.6,23.56,23.57,513423.6160608221,9.0163,9.024,9.0087,9.0125,513423.6161
2014-12-17 11:40:00,23.57,23.59,23.56,23.57,365407.4602043241,9.0125,9.0201,9.0087,9.0125,365407.4602
2014-12-17 11:50:00,23.57,23.59,23.55,23.58,411261.58232359233,9.0125,9.0201,9.0048,9.0163,411261.5823
2014-12-17 12:00:00,23.58,23.58,23.54,23.57,543121.8816821098,9.0163,9.0163,9.001,9.0125,543121.8817
2014-12-17 12:10:00,23.57,23.58,23.55,23.55,378237.1109527204,9.0125,9.0163,9.0048,9.0048,378237.111
2014-12-17 12:20:00,23.55,23.56,23.5,23.51,199809.93110002376,9.0048,9.0087,8.9857,8.9895,199809.9311
2014-12-17 12:30:00,23.51,23.54,23.45,23.48,328819.19695889764,8.9895,9.001,8.9666,8.9781,328819.197
2014-12-17 12:40:00,23.47,23.48,23.44,23.46,266334.04609170824,8.9743,8.9781,8.9628,8.9704,266334.0461
2014-12-17 12:50:00,23.46,23.57,23.46,23.55,703254.9299120931,8.9704,9.0125,8.9704,9.0048,703254.9299
2014-12-17 13:00:00,23.55,23.56,23.5,23.5,213114.75409836063,9.0048,9.0087,8.9857,8.9857,213114.7541
2014-12-17 13:10:00,23.5,23.52,23.47,23.52,299596.1035875505,8.9857,8.9934,8.9743,8.9934,299596.1036
2014-12-17 13:20:00,23.52,23.53,23.5,23.52,156331.67023045855,8.9934,8.9972,8.9857,8.9934,156331.6702
2014-12-17 13:30:00,23.52,23.52,23.48,23.49,278213.3523402233,8.9934,8.9934,8.9781,8.9819,278213.3523
2014-12-17 13:40:00,23.49,23.5,23.45,23.49,334758.85008315515,8.9819,8.9857,8.9666,8.9819,334758.8501
2014-12-17 13:50:00,23.49,23.52,23.47,23.5,569969.1138037539,8.9819,8.9934,8.9743,8.9857,569969.1138
2014-12-17 14:00:00,23.5,23.59,23.49,23.57,1120931.3376098836,8.9857,9.0201,8.9819,9.0125,1120931.3376
2014-12-17 14:10:00,23.56,23.59,23.54,23.56,554763.6018056546,9.0087,9.0201,9.001,9.0087,554763.6018
2014-12-17 14:20:00,23.57,23.57,23.49,23.52,474459.4915656926,9.0125,9.0125,8.9819,8.9934,474459.4916
2014-12-17 14:30:00,23.53,23.6,23.52,23.59,1101449.2753623188,8.9972,9.024,8.9934,9.0201,1101449.2754
2014-12-17 14:40:00,23.58,23.58,23.47,23.49,676170.1116654788,9.0163,9.0163,8.9743,8.9819,676170.1117
2014-12-17 14:50:00,23.49,23.55,23.47,23.49,478736.041815158,8.9819,9.0048,8.9743,8.9819,478736.0418
2014-12-17 15:00:00,23.49,23.59,23.43,23.57,1896887.6217628887,8.9819,9.0201,8.959,9.0125,1896887.6218
2014-12-17 15:10:00,23.57,23.63,23.56,23.63,1231171.2995961036,9.0125,9.0354,9.0087,9.0354,1231171.2996
2014-12-17 15:20:00,23.63,23.7,23.6,23.7,714659.0639106677,9.0354,9.0622,9.024,9.0622,714659.0639
2014-12-17 15:30:00,23.69,23.71,23.67,23.71,587312.9009265859,9.0584,9.066,9.0507,9.066,587312.9009
2014-12-17 15:40:00,23.71,23.77,23.71,23.74,717985.2696602519,9.066,9.089,9.066,9.0775,717985.2697
2014-12-17 15:50:00,23.74,23.76,23.68,23.74,1558802.5659301498,9.0775,9.0851,9.0546,9.0775,1558802.5659
2014-12-18 09:30:00,24.0,24.06,23.94,24.04,694939.4155381325,9.1769,9.1999,9.154,9.1922,694939.4155
2014-12-18 09:40:00,24.04,24.07,23.96,23.98,452601.5680684248,9.1922,9.2037,9.1616,9.1693,452601.5681
2014-12-18 09:50:00,23.98,24.09,23.97,24.08,362081.2544547399,9.1693,9.2113,9.1654,9.2075,362081.2545
2014-12-18 10:00:00,24.09,24.13,24.05,24.13,770966.9755286291,9.2113,9.2266,9.196,9.2266,770966.9755
2014-12-18 10:10:00,24.13,24.13,24.07,24.07,384889.5224518888,9.2266,9.2266,9.2037,9.2037,384889.5225
2014-12-18 10:20:00,24.07,24.1,24.05,24.08,302447.13708719413,9.2037,9.2151,9.196,9.2075,302447.1371
2014-12-18 10:30:00,24.08,24.1,23.98,24.0,412687.0990734141,9.2075,9.2151,9.1693,9.1769,412687.0991
2014-12-18 10:40:00,24.0,24.04,23.97,24.04,296507.48396293656,9.1769,9.1922,9.1654,9.1922,296507.484
2014-12-18 10:50:00,24.04,24.06,24.01,24.01,226894.74934663816,9.1922,9.1999,9.1807,9.1807,226894.7493
2014-12-18 11:00:00,24.01,24.03,23.97,24.0,263720.5987170349,9.1807,9.1884,9.1654,9.1769,263720.5987
2014-12-18 11:10:00,24.0,24.05,23.98,24.04,215253.02922309336,9.1769,9.196,9.1693,9.1922,215253.0292
2014-12-18 11:20:00,24.04,24.09,24.03,24.08,275362.3188405797,9.1922,9.2113,9.1884,9.2075,275362.3188
2014-12-18 11:30:00,24.08,24.08,24.02,24.02,368020.9075789974,9.2075,9.2075,9.1846,9.1846,368020.9076
2014-12-18 11:40:00,24.02,24.05,24.0,24.05,238061.2972202424,9.1846,9.196,9.1769,9.196,238061.2972
2014-12-18 11:50:00,24.05,24.08,24.03,24.05,372772.63007840345,9.196,9.2075,9.1884,9.196,372772.6301
2014-12-18 12:00:00,24.05,24.08,24.03,24.07,304110.23996198626,9.196,9.2075,9.1884,9.2037,304110.24
2014-12-18 12:10:00,24.07,24.08,24.05,24.06,214065.09859824184,9.2037,9.2075,9.196,9.1999,214065.0986
2014-12-18 12:20:00,24.06,24.06,24.03,24.05,180565.45497742933,9.1999,9.1999,9.1884,9.196,180565.455
2014-12-18 12:30:00,24.05,24.08,24.05,24.07,147540.9836065574,9.196,9.2075,9.196,9.2037,147540.9836
2014-12-18 12:40:00,24.07,24.08,24.04,24.06,137562.3663578047,9.2037,9.2075,9.1922,9.1999,137562.3664
2014-12-18 12:50:00,24.06,24.07,24.04,24.07,286291.2805892136,9.1999,9.2037,9.1922,9.2037,286291.2806
2014-12-18 13:00:00,24.06,24.07,24.03,24.05,348776.43145640293,9.1999,9.2037,9.1884,9.196,348776.4315
2014-12-18 13:10:00,24.05,24.08,24.04,24.08,349251.6037063436,9.196,9.2075,9.1922,9.2075,349251.6037
2014-12-18 13:20:00,24.08,24.15,24.08,24.09,566405.3219291994,9.2075,9.2343,9.2075,9.2113,566405.3219
2014-12-18 13:30:00,24.09,24.1,24.08,24.1,243288.19196958892,9.2113,9.2151,9.2075,9.2151,243288.192
2014-12-18 13:40:00,24.1,24.14,24.09,24.13,225231.6464718461,9.2151,9.2304,9.2113,9.2266,225231.6465
2014-12-18 13:50:00,24.12,24.14,24.12,24.14,222380.6129722024,9.2228,9.2304,9.2228,9.2304,222380.613
2014-12-18 14:00:00,24.14,24.14,24.11,24.13,230933.7134711333,9.2304,9.2304,9.219,9.2266,230933.7135
2014-12-18 14:10:00,24.13,24.16,24.12,24.16,263245.42646709434,9.2266,9.2381,9.2228,9.2381,263245.4265
2014-12-18 14:20:00,24.16,24.17,24.12,24.12,253504.39534331195,9.2381,9.2419,9.2228,9.2228,253504.3953
2014-12-18 14:30:00,24.13,24.13,24.06,24.1,453789.4986932763,9.2266,9.2266,9.1999,9.2151,453789.4987
2014-12-18 14:40:00,24.1,24.11,24.01,24.01,428367.783321454,9.2151,9.219,9.1807,9.1807,428367.7833
2014-12-18 14:50:00,24.01,24.03,24.0,24.02,423853.6469470183,9.1807,9.1884,9.1769,9.1846,423853.6469
2014-12-18 15:00:00,24.02,24.1,24.01,24.09,377286.7664528392,9.1846,9.2151,9.1807,9.2113,377286.7665
2014-12-18 15:10:00,24.09,24.13,24.09,24.12,320503.682584937,9.2113,9.2266,9.2113,9.2228,320503.6826
2014-12-18 15:20:00,24.12,24.12,24.09,24.11,324305.0605844619,9.2228,9.2228,9.2113,9.219,324305.0606
2014-12-18 15:30:00,24.12,24.13,24.09,24.11,535519.1256830601,9.2228,9.2266,9.2113,9.219,535519.1257
2014-12-18 15:40:00,24.11,24.14,24.11,24.13,603231.1712995961,9.219,9.2304,9.219,9.2266,603231.1713
2014-12-18 15:50:00,24.13,24.21,24.13,24.21,2570444.2860536943,9.2266,9.2572,9.2266,9.2572,2570444.2861
2014-12-19 09:30:00,24.2,24.28,24.11,24.16,7000000.0,9.2534,9.284,9.219,9.2381,7000000.0
2014-12-19 09:40:00,24.16,24.18,24.1,24.13,528866.7141838917,9.2381,9.2457,9.2151,9.2266,528866.7142
2014-12-19 09:50:00,24.13,24.15,24.11,24.14,600142.5516749822,9.2266,9.2343,9.219,9.2304,600142.5517
2014-12-19 10:00:00,24.14,24.17,24.12,24.17,635542.8842955572,9.2304,9.2419,9.2228,9.2419,635542.8843
2014-12-19 10:10:00,24.17,24.17,24.15,24.16,515086.71893561416,9.2419,9.2419,9.2343,9.2381,515086.7189
2014-12-19 10:20:00,24.16,24.18,24.13,24.17,669042.5279163697,9.2381,9.2457,9.2266,9.2419,669042.5279
2014-12-19 10:30:00,24.17,24.17,24.1,24.11,355904.015205512,9.2419,9.2419,9.2151,9.219,355904.0152
2014-12-19 10:40:00,24.11,24.14,24.1,24.1,330007.1275837491,9.219,9.2304,9.2151,9.2151,330007.1276
2014-12-19 10:50:00,24.1,24.18,24.1,24.16,671893.5614160133,9.2151,9.2457,9.2151,9.2381,671893.5614
2014-12-19 11:00:00,24.16,24.16,24.13,24.15,373960.56070325495,9.2381,9.2381,9.2266,9.2343,373960.5607
2014-12-19 11:10:00,24.15,24.16,24.11,24.12,444286.05369446427,9.2343,9.2381,9.219,9.2228,444286.0537
2014-12-19 11:20:00,24.11,24.12,24.11,24.12,320503.682584937,9.219,9.2228,9.219,9.2228,320503.6826
2014-12-19 11:30:00,24.12,24.12,24.09,24.11,321691.6132097886,9.2228,9.2228,9.2113,9.219,321691.6132
2014-12-19 11:40:00,24.11,24.12,24.1,24.1,154430.98123069614,9.219,9.2228,9.2151,9.2151,154430.9812
2014-12-19 11:50:00,24.1,24.11,24.1,24.1,258731.2900926586,9.2151,9.219,9.2151,9.2151,258731.2901
2014-12-19 12:00:00,24.1,24.1,24.07,24.08,209313.37609883584,9.2151,9.2151,9.2037,9.2075,209313.3761
2014-12-19 12:10:00,24.07,24.07,24.03,24.03,402233.30957472086,9.2037,9.2037,9.1884,9.1884,402233.3096
2014-12-19 12:20:00,24.03,24.03,23.97,23.99,545260.1568068425,9.1884,9.1884,9.1654,9.1731,545260.1568
2014-12-19 12:30:00,23.98,24.0,23.97,23.99,348776.43145640293,9.1693,9.1769,9.1654,9.1731,348776.4315
2014-12-19 12:40:00,23.99,24.02,23.97,24.02,358042.2903302447,9.1731,9.1846,9.1654,9.1846,358042.2903
2014-12-19 12:50:00,24.01,24.03,24.01,24.01,133998.57448325018,9.1807,9.1884,9.1807,9.1807,133998.5745
2014-12-19 13:00:00,24.02,24.03,24.01,24.03,211926.8234735092,9.1846,9.1884,9.1807,9.1884,211926.8235
2014-12-19 13:10:00,24.03,24.08,24.02,24.08,282727.48871465906,9.1884,9.2075,9.1846,9.2075,282727.4887
2014-12-19 13:20:00,24.07,24.08,24.07,24.08,176764.0769779045,9.2037,9.2075,9.2037,9.2075,176764.077
2014-12-19 13:30:00,24.07,24.08,24.05,24.06,281539.5580898076,9.2037,9.2075,9.196,9.1999,281539.5581
2014-12-19 13:40:00,24.06,24.08,24.05,24.05,236873.36659539083,9.1999,9.2075,9.196,9.196,236873.3666
2014-12-19 13:50:00,24.05,24.05,24.02,24.02,207412.68709907343,9.196,9.196,9.1846,9.1846,207412.6871
2014-12-19 14:00:00,24.02,24.04,24.02,24.03,348063.6730814921,9.1846,9.1922,9.1846,9.1884,348063.6731
2014-12-19 14:10:00,24.03,24.04,24.02,24.03,262295.08196721313,9.1884,9.1922,9.1846,9.1884,262295.082
2014-12-19 14:20:00,24.03,24.07,24.02,24.07,267997.1489665004,9.1884,9.2037,9.1846,9.2037,267997.149
2014-12-19 14:30:00,24.07,24.11,24.07,24.1,385364.6947018294,9.2037,9.219,9.2037,9.2151,385364.6947
2014-12-19 14:40:00,24.1,24.1,24.07,24.08,550724.6376811594,9.2151,9.2151,9.2037,9.2075,550724.6377
2014-12-19 14:50:00,24.08,24.08,24.06,24.08,556426.7046804467,9.2075,9.2075,9.1999,9.2075,556426.7047
2014-12-19 15:00:00,24.08,24.08,24.04,24.07,333333.3333333333,9.2075,9.2075,9.1922,9.2037,333333.3333
2014-12-19 15:10:00,24.06,24.07,24.05,24.05,541458.7788073177,9.1999,9.2037,9.196,9.196,541458.7788
2014-12-19 15:20:00,24.05,24.09,24.05,24.09,394868.1397006415,9.196,9.2113,9.196,9.2113,394868.1397
2014-12-19 15:30:00,24.09,24.11,24.07,24.08,825136.612021858,9.2113,9.219,9.2037,9.2075,825136.612
2014-12-19 15:40:00,24.08,24.1,24.07,24.1,725588.0256593016,9.2075,9.2151,9.2037,9.2151,725588.0257
2014-12-19 15:50:00,24.1,24.13,24.01,24.05,3088144.452363982,9.2151,9.2266,9.1807,9.196,3088144.4524
2014-12-22 09:30:00,24.19,24.3,24.11,24.29,870040.389641245,9.2496,9.2916,9.219,9.2878,870040.3896
2014-12-22 09:40:00,24.29,24.39,24.25,24.32,497742.9318127821,9.2878,9.326,9.2725,9.2993,497742.9318
2014-12-22 09:50:00,24.31,24.32,24.16,24.17,496079.82893799,9.2954,9.2993,9.2381,9.2419,496079.8289
2014-12-22 10:00:00,24.17,24.21,24.14,24.21,413399.857448325,9.2419,9.2572,9.2304,9.2572,413399.8574
2014-12-22 10:10:00,24.21,24.21,24.14,24.15,337134.7113328582,9.2572,9.2572,9.2304,9.2343,337134.7113
2014-12-22 10:20:00,24.15,24.19,24.14,24.17,298883.3452126396,9.2343,9.2496,9.2304,9.2419,298883.3452
2014-12-22 10:30:00,24.17,24.2,24.17,24.2,239961.9862200048,9.2419,9.2534,9.2419,9.2534,239961.9862
2014-12-22 10:40:00,24.2,24.26,24.19,24.24,332382.9888334521,9.2534,9.2763,9.2496,9.2687,332382.9888
2014-12-22 10:50:00,24.24,24.24,24.18,24.18,177476.8353528154,9.2687,9.2687,9.2457,9.2457,177476.8354
2014-12-22 11:00:00,24.18,24.19,24.14,24.18,202898.5507246377,9.2457,9.2496,9.2304,9.2457,202898.5507
2014-12-22 11:10:00,24.19,24.28,24.18,24.27,277500.5939653124,9.2496,9.284,9.2457,9.2802,277500.594
2014-12-22 11:20:00,24.27,24.28,24.21,24.24,284628.1777144215,9.2802,9.284,9.2572,9.2687,284628.1777
2014-12-22 11:30:00,24.24,24.26,24.2,24.21,219529.5794725588,9.2687,9.2763,9.2534,9.2572,219529.5795
2014-12-22 11:40:00,24.21,24.21,24.17,24.18,138750.2969826562,9.2572,9.2572,9.2419,9.2457,138750.297
2014-12-22 11:50:00,24.18,24.22,24.18,24.22,101211.68923734856,9.2457,9.261,9.2457,9.261,101211.6892
2014-12-22 12:00:00,24.22,24.22,24.15,24.17,420052.2689474935,9.261,9.261,9.2343,9.2419,420052.2689
2014-12-22 12:10:00,24.17,24.17,24.15,24.16,190306.4861012117,9.2419,9.2419,9.2343,9.2381,190306.4861
2014-12-22 12:20:00,24.16,24.16,24.11,24.13,14784271.798526969,9.2381,9.2381,9.219,9.2266,14784271.7985
2014-12-22 12:30:00,24.13,24.18,24.13,24.18,352577.8094559278,9.2266,9.2457,9.2266,9.2457,352577.8095
2014-12-22 12:40:00,24.18,24.23,24.18,24.23,260869.5652173913,9.2457,9.2649,9.2457,9.2649,260869.5652
2014-12-22 12:50:00,24.23,24.23,24.18,24.19,254929.91209313367,9.2649,9.2649,9.2457,9.2496,254929.9121
2014-12-22 13:00:00,24.19,24.19,24.14,24.16,287241.6250890948,9.2496,9.2496,9.2304,9.2381,287241.6251
2014-12-22 13:10:00,24.16,24.19,24.15,24.15,155856.49798051795,9.2381,9.2496,9.2343,9.2343,155856.498
2014-12-22 13:20:00,24.15,24.17,24.14,24.15,179139.93822760752,9.2343,9.2419,9.2304,9.2343,179139.9382
2014-12-22 13:30:00,24.15,24.19,24.15,24.18,169636.49322879544,9.2343,9.2496,9.2343,9.2457,169636.4932
2014-12-22 13:40:00,24.18,24.2,24.15,24.18,278688.524590164,9.2457,9.2534,9.2343,9.2457,278688.5246
2014-12-22 13:50:00,24.18,24.18,24.15,24.16,178664.76597766692,9.2457,9.2457,9.2343,9.2381,178664.766
2014-12-22 14:00:00,24.16,24.19,24.15,24.18,453076.7403183654,9.2381,9.2496,9.2343,9.2457,453076.7403
2014-12-22 14:10:00,24.18,24.18,24.15,24.16,219529.5794725588,9.2457,9.2457,9.2343,9.2381,219529.5795
2014-12-22 14:20:00,24.16,24.18,24.16,24.18,193395.1057258256,9.2381,9.2457,9.2381,9.2457,193395.1057
2014-12-22 14:30:00,24.18,24.2,24.09,24.09,860536.9446424328,9.2457,9.2534,9.2113,9.2113,860536.9446
2014-12-22 14:40:00,24.09,24.11,24.05,24.11,573295.3195533381,9.2113,9.219,9.196,9.219,573295.3196
2014-12-22 14:50:00,24.11,24.12,24.08,24.08,312425.7543359468,9.219,9.2228,9.2075,9.2075,312425.7543
2014-12-22 15:00:00,24.08,24.13,24.08,24.08,383701.5918270373,9.2075,9.2266,9.2075,9.2075,383701.5918
2014-12-22 15:10:00,24.08,24.1,24.05,24.05,519125.6830601093,9.2075,9.2151,9.196,9.196,519125.6831
2014-12-22 15:20:00,24.05,24.08,24.01,24.02,1019244.4761225944,9.196,9.2075,9.1807,9.1846,1019244.4761
2014-12-22 15:30:00,24.02,24.08,24.02,24.08,664528.391541934,9.1846,9.2075,9.1846,9.2075,664528.3915
2014-12-22 15:40:00,24.08,24.12,24.07,24.11,662152.530292231,9.2075,9.2228,9.2037,9.219,662152.5303
2014-12-22 15:50:00,24.11,24.13,24.1,24.13,927536.231884058,9.219,9.2266,9.2151,9.2266,927536.2319
2014-12-23 09:30:00,24.3,24.3,24.17,24.18,463530.5298170587,9.2916,9.2916,9.2419,9.2457,463530.5298
2014-12-23 09:40:00,24.19,24.27,24.18,24.23,271323.3547160846,9.2496,9.2802,9.2457,9.2649,271323.3547
2014-12-23 09:50:00,24.23,24.28,24.21,24.28,167735.80422903303,9.2649,9.284,9.2572,9.284,167735.8042
2014-12-23 10:00:00,24.29,24.29,24.21,24.22,357804.7042052744,9.2878,9.2878,9.2572,9.261,357804.7042
2014-12-23 10:10:00,24.21,24.22,24.16,24.21,215253.02922309336,9.2572,9.261,9.2381,9.2572,215253.0292
2014-12-23 10:20:00,24.22,24.25,24.21,24.24,189356.14160133048,9.261,9.2725,9.2572,9.2687,189356.1416
2014-12-23 10:30:00,24.24,24.27,24.23,24.26,223093.3713471133,9.2687,9.2802,9.2649,9.2763,223093.3713
2014-12-23 10:40:00,24.26,24.26,24.22,24.23,197434.06985032075,9.2763,9.2763,9.261,9.2649,197434.0699
2014-12-23 10:50:00,24.23,24.28,24.22,24.25,190068.8999762414,9.2649,9.284,9.261,9.2725,190068.9
2014-12-23 11:00:00,24.24,24.26,24.24,24.26,136374.4357329532,9.2687,9.2763,9.2687,9.2763,136374.4357
2014-12-23 11:10:00,24.26,24.27,24.24,24.27,171299.59610358757,9.2763,9.2802,9.2687,9.2802,171299.5961
2014-12-23 11:20:00,24.26,24.28,24.25,24.26,181278.21335234024,9.2763,9.284,9.2725,9.2763,181278.2134
2014-12-23 11:30:00,24.26,24.28,24.25,24.26,205036.8258493704,9.2763,9.284,9.2725,9.2763,205036.8258
2014-12-23 11:40:00,24.26,24.27,24.24,24.27,165597.5291043003,9.2763,9.2802,9.2687,9.2802,165597.5291
2014-12-23 11:50:00,24.27,24.3,24.26,24.3,184604.4191019245,9.2802,9.2916,9.2763,9.2916,184604.4191
2014-12-23 12:00:00,24.3,24.3,24.24,24.24,111665.4787360418,9.2916,9.2916,9.2687,9.2687,111665.4787
2014-12-23 12:10:00,24.24,24.27,24.22,24.27,175100.97410311238,9.2687,9.2802,9.261,9.2802,175100.9741
2014-12-23 12:20:00,24.27,24.28,24.24,24.25,144927.53623188406,9.2802,9.284,9.2687,9.2725,144927.5362
2014-12-23 12:30:00,24.25,24.26,24.21,24.26,110477.5481111903,9.2725,9.2763,9.2572,9.2763,110477.5481
2014-12-23 12:40:00,24.26,24.26,24.23,24.24,124970.30173437872,9.2763,9.2763,9.2649,9.2687,124970.3017
2014-12-23 12:50:00,24.24,24.24,24.19,24.22,201948.2062247565,9.2687,9.2687,9.2496,9.261,201948.2062
2014-12-23 13:00:00,24.22,24.24,24.2,24.24,115229.27061059634,9.261,9.2687,9.2534,9.2687,115229.2706
2014-12-23 13:10:00,24.24,24.24,24.23,24.23,123307.1988595866,9.2687,9.2687,9.2649,9.2649,123307.1989
2014-12-23 13:20:00,24.23,24.24,24.22,24.24,85293.41886433832,9.2649,9.2687,9.261,9.2687,85293.4189
2014-12-23 13:30:00,24.24,24.24,24.2,24.21,115942.02898550723,9.2687,9.2687,9.2534,9.2572,115942.029
2014-12-23 13:40:00,24.21,24.24,24.2,24.24,119030.64861012118,9.2572,9.2687,9.2534,9.2687,119030.6486
2014-12-23 13:50:00,24.24,24.24,24.21,24.22,119030.64861012118,9.2687,9.2687,9.2572,9.261,119030.6486
2014-12-23 14:00:00,24.22,24.23,24.21,24.21,115229.27061059634,9.261,9.2649,9.2572,9.2572,115229.2706
2014-12-23 14:10:00,24.22,24.22,24.19,24.2,114991.68448562604,9.261,9.261,9.2496,9.2534,114991.6845
2014-12-23 14:20:00,24.2,24.21,24.19,24.19,122832.026609646,9.2534,9.2572,9.2496,9.2496,122832.0266
2014-12-23 14:30:00,24.19,24.21,24.18,24.19,239249.22784509385,9.2496,9.2572,9.2457,9.2496,239249.2278
2014-12-23 14:40:00,24.2,24.2,24.16,24.17,149204.08648134948,9.2534,9.2534,9.2381,9.2419,149204.0865
2014-12-23 14:50:00,24.17,24.19,24.13,24.14,273224.043715847,9.2419,9.2496,9.2266,9.2304,273224.0437
2014-12-23 15:00:00,24.14,24.15,24.13,24.14,353290.56783083867,9.2304,9.2343,9.2266,9.2304,353290.5678
2014-12-23 15:10:00,24.13,24.14,24.12,24.13,191969.5889760038,9.2266,9.2304,9.2228,9.2266,191969.589
2014-12-23 15:20:00,24.13,24.13,24.1,24.11,301021.6203373723,9.2266,9.2266,9.2151,9.219,301021.6203
2014-12-23 15:30:00,24.11,24.13,24.09,24.12,305535.75671180803,9.219,9.2266,9.2113,9.2228,305535.7567
2014-12-23 15:40:00,24.12,24.13,24.1,24.11,488952.245188881,9.2228,9.2266,9.2151,9.219,488952.2452
2014-12-23 15:50:00,24.11,24.12,24.08,24.08,923022.0955096222,9.219,9.2228,9.2075,9.2075,923022.0955
2014-12-24 09:30:00,24.17,24.18,24.09,24.14,227132.33547160847,9.2419,9.2457,9.2113,9.2304,227132.3355
2014-12-24 09:40:00,24.14,24.14,24.07,24.14,249465.43121881684,9.2304,9.2304,9.2037,9.2304,249465.4312
2014-12-24 09:50:00,24.14,24.14,24.08,24.08,200522.68947493468,9.2304,9.2304,9.2075,9.2075,200522.6895
2014-12-24 10:00:00,24.08,24.15,24.08,24.15,174150.62960323118,9.2075,9.2343,9.2075,9.2343,174150.6296
2014-12-24 10:10:00,24.14,24.14,24.07,24.12,273936.80209075793,9.2304,9.2304,9.2037,9.2228,273936.8021
2014-12-24 10:20:00,24.12,24.16,24.1,24.16,111190.3064861012,9.2228,9.2381,9.2151,9.2381,111190.3065
2014-12-24 10:30:00,24.15,24.15,24.1,24.11,303635.0677120456,9.2343,9.2343,9.2151,9.219,303635.0677
2014-12-24 10:40:00,24.11,24.14,24.1,24.12,103112.37823711096,9.219,9.2304,9.2151,9.2228,103112.3782
2014-12-24 10:50:00,24.12,24.12,24.1,24.1,105250.65336184368,9.2228,9.2228,9.2151,9.2151,105250.6534
2014-12-24 11:00:00,24.1,24.13,24.1,24.13,93133.76098835828,9.2151,9.2266,9.2151,9.2266,93133.761
2014-12-24 11:10:00,24.12,24.13,24.09,24.11,130434.78260869563,9.2228,9.2266,9.2113,9.219,130434.7826
2014-12-24 11:20:00,24.1,24.12,24.09,24.1,93371.34711332858,9.2151,9.2228,9.2113,9.2151,93371.3471
2014-12-24 11:30:00,24.1,24.11,24.08,24.09,110002.3758612497,9.2151,9.219,9.2075,9.2113,110002.3759
2014-12-24 11:40:00,24.09,24.1,24.08,24.08,105488.23948681397,9.2113,9.2151,9.2075,9.2075,105488.2395
2014-12-24 11:50:00,24.08,24.08,24.06,24.08,153480.6367308149,9.2075,9.2075,9.1999,9.2075,153480.6367
2014-12-24 12:00:00,24.08,24.1,24.07,24.07,206937.51484913283,9.2075,9.2151,9.2037,9.2037,206937.5148
2014-12-24 12:10:00,24.07,24.08,24.05,24.08,130672.36873366596,9.2037,9.2075,9.196,9.2075,130672.3687
2014-12-24 12:20:00,24.08,24.08,24.05,24.06,134948.9189831314,9.2075,9.2075,9.196,9.1999,134948.919
2014-12-24 12:30:00,24.06,24.08,24.05,24.08,108101.6868614873,9.1999,9.2075,9.196,9.2075,108101.6869
2014-12-24 12:40:00,24.08,24.08,24.06,24.07,117605.13186029936,9.2075,9.2075,9.1999,9.2037,117605.1319
2014-12-24 12:50:00,24.07,24.08,24.03,24.04,320503.682584937,9.2037,9.2075,9.1884,9.1922,320503.6826
2014-12-26 09:30:00,24.13,24.13,23.97,24.05,343549.53670705634,9.2266,9.2266,9.1654,9.196,343549.5367
2014-12-26 09:40:00,24.05,24.05,24.01,24.01,257068.18721786648,9.196,9.196,9.1807,9.1807,257068.1872
2014-12-26 09:50:00,24.01,24.02,23.98,24.0,226181.99097172727,9.1807,9.1846,9.1693,9.1769,226181.991
2014-12-26 10:00:00,24.0,24.04,24.0,24.03,148016.155856498,9.1769,9.1922,9.1769,9.1884,148016.1559
2014-12-26 10:10:00,24.04,24.08,24.02,24.03,892611.0715134236,9.1922,9.2075,9.1846,9.1884,892611.0715
2014-12-26 10:20:00,24.03,24.04,24.01,24.02,144927.53623188406,9.1884,9.1922,9.1807,9.1846,144927.5362
2014-12-26 10:30:00,24.02,24.02,24.0,24.0,125445.47398431932,9.1846,9.1846,9.1769,9.1769,125445.474
2014-12-26 10:40:00,24.0,24.01,23.98,23.99,128771.67973390354,9.1769,9.1807,9.1693,9.1731,128771.6797
2014-12-26 10:50:00,23.99,24.0,23.97,23.98,75789.97386552625,9.1731,9.1769,9.1654,9.1693,75789.9739
2014-12-26 11:00:00,23.98,24.02,23.98,24.02,50130.67236873367,9.1693,9.1846,9.1693,9.1846,50130.6724
2014-12-26 11:10:00,24.01,24.07,24.01,24.07,73651.69874079354,9.1807,9.2037,9.1807,9.2037,73651.6987
2014-12-26 11:20:00,24.07,24.09,24.07,24.08,111665.4787360418,9.2037,9.2113,9.2037,9.2075,111665.4787
2014-12-26 11:30:00,24.08,24.09,24.07,24.07,77215.49061534807,9.2075,9.2113,9.2037,9.2037,77215.4906
2014-12-26 11:40:00,24.07,24.08,24.04,24.04,84580.66048942742,9.2037,9.2075,9.1922,9.1922,84580.6605
2014-12-26 11:50:00,24.04,24.06,24.03,24.05,72463.76811594203,9.1922,9.1999,9.1884,9.196,72463.7681
2014-12-26 12:00:00,24.05,24.06,24.05,24.05,57258.25611784272,9.196,9.1999,9.196,9.196,57258.2561
2014-12-26 12:10:00,24.05,24.05,24.03,24.05,78403.42124019958,9.196,9.196,9.1884,9.196,78403.4212
2014-12-26 12:20:00,24.05,24.05,24.02,24.05,79591.35186505108,9.196,9.196,9.1846,9.196,79591.3519
2014-12-26 12:30:00,24.05,24.05,24.02,24.02,127583.74910905203,9.196,9.196,9.1846,9.1846,127583.7491
2014-12-26 12:40:00,24.02,24.03,24.0,24.01,173913.04347826086,9.1846,9.1884,9.1769,9.1807,173913.0435
2014-12-26 12:50:00,24.01,24.03,24.01,24.03,91945.83036350676,9.1807,9.1884,9.1807,9.1884,91945.8304
2014-12-26 13:00:00,24.03,24.03,24.02,24.02,130909.95485863628,9.1884,9.1884,9.1846,9.1846,130909.9549
2014-12-26 13:10:00,24.02,24.02,23.99,24.0,113803.75386077454,9.1846,9.1846,9.1731,9.1769,113803.7539
2014-12-26 13:20:00,24.0,24.03,24.0,24.02,86243.76336421953,9.1769,9.1884,9.1769,9.1846,86243.7634
2014-12-26 13:30:00,24.02,24.04,24.02,24.03,79353.76574008078,9.1846,9.1922,9.1846,9.1884,79353.7657
2014-12-26 13:40:00,24.03,24.04,24.02,24.03,76740.31836540747,9.1884,9.1922,9.1846,9.1884,76740.3184
2014-12-26 13:50:00,24.03,24.05,24.02,24.02,77215.49061534807,9.1884,9.196,9.1846,9.1846,77215.4906
2014-12-26 14:00:00,24.02,24.05,24.02,24.04,70563.07911617962,9.1846,9.196,9.1846,9.1922,70563.0791
2014-12-26 14:10:00,24.04,24.05,24.03,24.03,79353.76574008078,9.1922,9.196,9.1884,9.1884,79353.7657
2014-12-26 14:20:00,24.03,24.04,24.02,24.02,91945.83036350676,9.1884,9.1922,9.1846,9.1846,91945.8304
2014-12-26 14:30:00,24.02,24.02,24.01,24.01,175813.73247802327,9.1846,9.1846,9.1807,9.1807,175813.7325
2014-12-26 14:40:00,24.01,24.02,24.0,24.0,93846.51936326918,9.1807,9.1846,9.1769,9.1769,93846.5194
2014-12-26 14:50:00,24.01,24.02,23.98,23.99,118080.30411023996,9.1807,9.1846,9.1693,9.1731,118080.3041
2014-12-26 15:00:00,23.99,24.0,23.98,24.0,75314.80161558565,9.1731,9.1769,9.1693,9.1769,75314.8016
2014-12-26 15:10:00,24.0,24.01,24.0,24.01,79591.35186505108,9.1769,9.1807,9.1769,9.1807,79591.3519
2014-12-26 15:20:00,24.01,24.02,24.0,24.02,102162.03373722977,9.1807,9.1846,9.1769,9.1846,102162.0337
2014-12-26 15:30:00,24.02,24.02,24.0,24.01,132097.88548348777,9.1846,9.1846,9.1769,9.1807,132097.8855
2014-12-26 15:40:00,24.01,24.05,24.01,24.05,186505.10810168687,9.1807,9.196,9.1807,9.196,186505.1081
2014-12-26 15:50:00,24.04,24.05,24.0,24.01,374673.31907816586,9.1922,9.196,9.1769,9.1807,374673.3191
2014-12-29 09:30:00,24.05,24.05,23.92,23.95,420289.8550724638,9.196,9.196,9.1463,9.1578,420289.8551
2014-12-29 09:40:00,23.94,24.0,23.94,24.0,312425.7543359468,9.154,9.1769,9.154,9.1769,312425.7543
2014-12-29 09:50:00,24.01,24.07,24.0,24.07,307674.0318365408,9.1807,9.2037,9.1769,9.2037,307674.0318
2014-12-29 10:00:00,24.07,24.08,24.02,24.07,356854.3597053932,9.2037,9.2075,9.1846,9.2037,356854.3597
2014-12-29 10:10:00,24.07,24.11,24.05,24.09,368496.079828938,9.2037,9.219,9.196,9.2113,368496.0798
2014-12-29 10:20:00,24.09,24.1,24.05,24.05,101686.86148728916,9.2113,9.2151,9.196,9.196,101686.8615
2014-12-29 10:30:00,24.05,24.1,24.05,24.08,109289.6174863388,9.196,9.2151,9.196,9.2075,109289.6175
2014-12-29 10:40:00,24.08,24.08,24.05,24.07,111427.89261107153,9.2075,9.2075,9.196,9.2037,111427.8926
2014-12-29 10:50:00,24.07,24.1,24.05,24.09,124019.9572344975,9.2037,9.2151,9.196,9.2113,124019.9572
2014-12-29 11:00:00,24.1,24.14,24.1,24.13,225944.4048467569,9.2151,9.2304,9.2151,9.2266,225944.4048
2014-12-29 11:10:00,24.13,24.13,24.09,24.13,139700.6414825374,9.2266,9.2266,9.2113,9.2266,139700.6415
2014-12-29 11:20:00,24.13,24.13,24.1,24.13,133998.57448325018,9.2266,9.2266,9.2151,9.2266,133998.5745
2014-12-29 11:30:00,24.13,24.13,24.1,24.11,75789.97386552625,9.2266,9.2266,9.2151,9.219,75789.9739
2014-12-29 11:40:00,24.1,24.11,24.1,24.1,36588.26324542647,9.2151,9.219,9.2151,9.2151,36588.2632
2014-12-29 11:50:00,24.1,24.1,24.06,24.06,70563.07911617962,9.2151,9.2151,9.1999,9.1999,70563.0791
2014-12-29 12:00:00,24.06,24.07,24.04,24.05,66761.70111665479,9.1999,9.2037,9.1922,9.196,66761.7011
2014-12-29 12:10:00,24.05,24.06,24.03,24.06,73651.69874079354,9.196,9.1999,9.1884,9.1999,73651.6987
2014-12-29 12:20:00,24.07,24.1,24.05,24.09,192682.3473509147,9.2037,9.2151,9.196,9.2113,192682.3474
2014-12-29 12:30:00,24.09,24.18,24.08,24.09,973627.9401282964,9.2113,9.2457,9.2075,9.2113,973627.9401
2014-12-29 12:40:00,24.09,24.12,24.09,24.12,108814.4452363982,9.2113,9.2228,9.2113,9.2228,108814.4452
2014-12-29 12:50:00,24.12,24.12,24.07,24.09,122119.2682347351,9.2228,9.2228,9.2037,9.2113,122119.2682
2014-12-29 13:00:00,24.08,24.09,24.07,24.09,123782.3711095272,9.2075,9.2113,9.2037,9.2113,123782.3711
2014-12-29 13:10:00,24.09,24.11,24.07,24.11,102399.61986220004,9.2113,9.219,9.2037,9.219,102399.6199
2014-12-29 13:20:00,24.11,24.16,24.11,24.15,121644.09598479448,9.219,9.2381,9.219,9.2343,121644.096
2014-12-29 13:30:00,24.15,24.15,24.09,24.1,106913.7562366358,9.2343,9.2343,9.2113,9.2151,106913.7562
2014-12-29 13:40:00,24.09,24.1,24.08,24.08,47517.22499406035,9.2113,9.2151,9.2075,9.2075,47517.225
2014-12-29 13:50:00,24.09,24.09,24.05,24.07,116417.20123544784,9.2113,9.2113,9.196,9.2037,116417.2012
2014-12-29 14:00:00,24.07,24.08,24.07,24.08,85531.00498930863,9.2037,9.2075,9.2037,9.2075,85531.005
2014-12-29 14:10:00,24.08,24.08,24.03,24.05,91945.83036350676,9.2075,9.2075,9.1884,9.196,91945.8304
2014-12-29 14:20:00,24.04,24.08,24.04,24.08,63435.495367070565,9.1922,9.2075,9.1922,9.2075,63435.4954
2014-12-29 14:30:00,24.08,24.08,24.05,24.06,79353.76574008078,9.2075,9.2075,9.196,9.1999,79353.7657
2014-12-29 14:40:00,24.05,24.07,24.05,24.05,67712.045616536,9.196,9.2037,9.196,9.196,67712.0456
2014-12-29 14:50:00,24.05,24.06,24.04,24.05,157994.77310525067,9.196,9.1999,9.1922,9.196,157994.7731
2014-12-29 15:00:00,24.05,24.05,24.03,24.05,101449.27536231883,9.196,9.196,9.1884,9.196,101449.2754
2014-12-29 15:10:00,24.05,24.05,24.03,24.04,131622.71323354717,9.196,9.196,9.1884,9.1922,131622.7132
2014-12-29 15:20:00,24.04,24.04,24.03,24.03,161083.39272986457,9.1922,9.1922,9.1884,9.1884,161083.3927
2014-12-29 15:30:00,24.03,24.04,24.01,24.01,327631.2663340461,9.1884,9.1922,9.1807,9.1807,327631.2663
2014-12-29 15:40:00,24.01,24.02,24.01,24.02,221667.8545972916,9.1807,9.1846,9.1807,9.1846,221667.8546
2014-12-29 15:50:00,24.02,24.02,24.0,24.01,625089.0947968639,9.1846,9.1846,9.1769,9.1807,625089.0948
2014-12-30 09:30:00,23.93,24.13,23.92,24.06,444523.63981943455,9.1501,9.2266,9.1463,9.1999,444523.6398
2014-12-30 09:40:00,24.06,24.08,24.04,24.07,248277.5005939653,9.1999,9.2075,9.1922,9.2037,248277.5006
2014-12-30 09:50:00,24.06,24.08,24.0,24.07,291518.17533856025,9.1999,9.2075,9.1769,9.2037,291518.1753
2014-12-30 10:00:00,24.06,24.07,23.95,24.01,181515.79947731053,9.1999,9.2037,9.1578,9.1807,181515.7995
2014-12-30 10:10:00,24.01,24.03,23.98,24.0,107864.100736517,9.1807,9.1884,9.1693,9.1769,107864.1007
2014-12-30 10:20:00,24.0,24.03,24.0,24.03,161558.56497980517,9.1769,9.1884,9.1769,9.1884,161558.565
2014-12-30 10:30:00,24.03,24.07,24.02,24.06,358279.87645521504,9.1884,9.2037,9.1846,9.1999,358279.8765
2014-12-30 10:40:00,24.05,24.09,24.05,24.08,169161.32097885484,9.196,9.2113,9.196,9.2075,169161.321
2014-12-30 10:50:00,24.07,24.09,24.06,24.06,308861.9624613923,9.2037,9.2113,9.1999,9.1999,308861.9625
2014-12-30 11:00:00,24.06,24.08,24.03,24.03,137799.952482775,9.1999,9.2075,9.1884,9.1884,137799.9525
2014-12-30 11:10:00,24.03,24.04,24.01,24.03,105963.41173675456,9.1884,9.1922,9.1807,9.1884,105963.4117
2014-12-30 11:20:00,24.03,24.12,24.02,24.12,325255.4050843431,9.1884,9.2228,9.1846,9.2228,325255.4051
2014-12-30 11:30:00,24.12,24.12,24.0,24.04,496792.5873129009,9.2228,9.2228,9.1769,9.1922,496792.5873
2014-12-30 11:40:00,24.04,24.04,24.02,24.03,77215.49061534807,9.1922,9.1922,9.1846,9.1884,77215.4906
2014-12-30 11:50:00,24.03,24.04,24.0,24.01,80541.69636493229,9.1884,9.1922,9.1769,9.1807,80541.6964
2014-12-30 12:00:00,24.01,24.01,23.99,23.99,84580.66048942742,9.1807,9.1807,9.1731,9.1731,84580.6605
2014-12-30 12:10:00,23.99,24.0,23.97,23.97,108814.4452363982,9.1731,9.1769,9.1654,9.1654,108814.4452
2014-12-30 12:20:00,23.97,23.99,23.95,23.99,96459.96673794252,9.1654,9.1731,9.1578,9.1731,96459.9667
2014-12-30 12:30:00,23.99,24.02,23.99,24.02,64861.01211689237,9.1731,9.1846,9.1731,9.1846,64861.0121
2014-12-30 12:40:00,24.02,24.03,24.01,24.02,79591.35186505108,9.1846,9.1884,9.1807,9.1846,79591.3519
2014-12-30 12:50:00,24.02,24.03,24.02,24.03,60584.461867426944,9.1846,9.1884,9.1846,9.1884,60584.4619
2014-12-30 13:00:00,24.03,24.05,24.02,24.05,86956.52173913043,9.1884,9.196,9.1846,9.196,86956.5217
2014-12-30 13:10:00,24.05,24.08,24.05,24.06,215253.02922309336,9.196,9.2075,9.196,9.1999,215253.0292
2014-12-30 13:20:00,24.07,24.09,24.07,24.09,172725.11285340937,9.2037,9.2113,9.2037,9.2113,172725.1129
2014-12-30 13:30:00,24.09,24.11,24.08,24.1,197196.48372535044,9.2113,9.219,9.2075,9.2151,197196.4837
2014-12-30 13:40:00,24.1,24.1,24.06,24.09,161796.1511047755,9.2151,9.2151,9.1999,9.2113,161796.1511
2014-12-30 13:50:00,24.08,24.08,24.05,24.07,117605.13186029936,9.2075,9.2075,9.196,9.2037,117605.1319
2014-12-30 14:00:00,24.07,24.1,24.05,24.1,198622.00047517224,9.2037,9.2151,9.196,9.2151,198622.0005
2014-12-30 14:10:00,24.1,24.1,24.07,24.07,74839.62936564504,9.2151,9.2151,9.2037,9.2037,74839.6294
2014-12-30 14:20:00,24.07,24.12,24.07,24.11,375386.0774530767,9.2037,9.2228,9.2037,9.219,375386.0775
2014-12-30 14:30:00,24.11,24.11,24.09,24.1,197909.24210026136,9.219,9.219,9.2113,9.2151,197909.2421
2014-12-30 14:40:00,24.1,24.16,24.1,24.16,247327.1560940841,9.2151,9.2381,9.2151,9.2381,247327.1561
2014-12-30 14:50:00,24.16,24.18,24.16,24.16,284390.5915894512,9.2381,9.2457,9.2381,9.2381,284390.5916
2014-12-30 15:00:00,24.16,24.2,24.15,24.18,250653.3618436684,9.2381,9.2534,9.2343,9.2457,250653.3618
2014-12-30 15:10:00,24.18,24.18,24.14,24.15,193157.5196008553,9.2457,9.2457,9.2304,9.2343,193157.5196
2014-12-30 15:20:00,24.14,24.15,24.13,24.13,202423.3784746971,9.2304,9.2343,9.2266,9.2266,202423.3785
2014-12-30 15:30:00,24.13,24.14,24.13,24.14,283915.4193395105,9.2266,9.2304,9.2266,9.2304,283915.4193
2014-12-30 15:40:00,24.14,24.14,24.11,24.13,468757.42456640536,9.2304,9.2304,9.219,9.2266,468757.4246
2014-12-30 15:50:00,24.12,24.12,24.07,24.08,997386.5526253268,9.2228,9.2228,9.2037,9.2075,997386.5526
2014-12-31 09:30:00,24.03,24.1,24.02,24.06,587075.3148016155,9.1884,9.2151,9.1846,9.1999,587075.3148
2014-12-31 09:40:00,24.06,24.07,23.95,23.95,274887.14659063914,9.1999,9.2037,9.1578,9.1578,274887.1466
2014-12-31 09:50:00,23.95,23.99,23.94,23.96,156331.67023045855,9.1578,9.1731,9.154,9.1616,156331.6702
2014-12-31 10:00:00,23.96,23.99,23.93,23.93,171062.00997861725,9.1616,9.1731,9.1501,9.1501,171062.01
2014-12-31 10:10:00,23.93,23.93,23.87,23.87,336659.5390829176,9.1501,9.1501,9.1272,9.1272,336659.5391
2014-12-31 10:20:00,23.87,24.0,23.87,23.99,391066.7617011167,9.1272,9.1769,9.1272,9.1731,391066.7617
2014-12-31 10:30:00,23.99,24.0,23.94,23.98,249703.0173437872,9.1731,9.1769,9.154,9.1693,249703.0173
2014-12-31 10:40:00,23.98,24.0,23.97,23.99,217153.7182228558,9.1693,9.1769,9.1654,9.1731,217153.7182
2014-12-31 10:50:00,23.99,24.03,23.99,23.99,155856.49798051795,9.1731,9.1884,9.1731,9.1731,155856.498
2014-12-31 11:00:00,23.99,24.02,23.99,24.02,208838.20384889524,9.1731,9.1846,9.1731,9.1846,208838.2038
2014-12-31 11:10:00,24.02,24.02,23.99,24.0,144214.77785697317,9.1846,9.1846,9.1731,9.1769,144214.7779
2014-12-31 11:20:00,24.01,24.01,23.97,23.97,126633.40460917084,9.1807,9.1807,9.1654,9.1654,126633.4046
2014-12-31 11:30:00,23.97,24.0,23.97,24.0,192207.1751009741,9.1654,9.1769,9.1654,9.1769,192207.1751
2014-12-31 11:40:00,24.0,24.02,23.99,24.02,140413.39985744833,9.1769,9.1846,9.1731,9.1846,140413.3999
2014-12-31 11:50:00,24.02,24.02,24.0,24.01,118080.30411023996,9.1846,9.1846,9.1769,9.1807,118080.3041
2014-12-31 12:00:00,24.01,24.01,23.93,23.94,231884.0579710145,9.1807,9.1807,9.1501,9.154,231884.058
2014-12-31 12:10:00,23.94,23.97,23.92,23.92,132573.05773342837,9.154,9.1654,9.1463,9.1463,132573.0577
2014-12-31 12:20:00,23.92,23.92,23.86,23.89,222618.1990971728,9.1463,9.1463,9.1234,9.1348,222618.1991
2014-12-31 12:30:00,23.89,23.9,23.86,23.87,143502.01948206226,9.1348,9.1387,9.1234,9.1272,143502.0195
2014-12-31 12:40:00,23.87,23.87,23.85,23.85,115229.27061059634,9.1272,9.1272,9.1196,9.1196,115229.2706
2014-12-31 12:50:00,23.85,23.89,23.84,23.89,199097.17272511285,9.1196,9.1348,9.1157,9.1348,199097.1727
2014-12-31 13:00:00,23.89,23.91,23.88,23.88,127583.74910905203,9.1348,9.1425,9.131,9.131,127583.7491
2014-12-31 13:10:00,23.88,23.89,23.86,23.88,146590.6391066762,9.131,9.1348,9.1234,9.131,146590.6391
2014-12-31 13:20:00,23.88,23.89,23.86,23.89,131385.12710857685,9.131,9.1348,9.1234,9.1348,131385.1271
2014-12-31 13:30:00,23.89,23.89,23.86,23.86,119268.23473509148,9.1348,9.1348,9.1234,9.1234,119268.2347
2014-12-31 13:40:00,23.87,23.87,23.85,23.86,139700.6414825374,9.1272,9.1272,9.1196,9.1234,139700.6415
2014-12-31 13:50:00,23.86,23.86,23.82,23.84,140888.57210738893,9.1234,9.1234,9.1081,9.1157,140888.5721
2014-12-31 14:00:00,23.84,23.84,23.8,23.8,137799.952482775,9.1157,9.1157,9.1004,9.1004,137799.9525
2014-12-31 14:10:00,23.8,23.82,23.75,23.76,274174.3882157282,9.1004,9.1081,9.0813,9.0851,274174.3882
2014-12-31 14:20:00,23.76,23.76,23.73,23.75,284628.1777144215,9.0851,9.0851,9.0737,9.0813,284628.1777
2014-12-31 14:30:00,23.75,23.76,23.71,23.71,279876.45521501545,9.0813,9.0851,9.066,9.066,279876.4552
2014-12-31 14:40:00,23.71,23.72,23.68,23.7,220955.0962223806,9.066,9.0698,9.0546,9.0622,220955.0962
2014-12-31 14:50:00,23.71,23.78,23.7,23.76,334758.85008315515,9.066,9.0928,9.0622,9.0851,334758.8501
2014-12-31 15:00:00,23.76,23.76,23.71,23.73,235685.4359705393,9.0851,9.0851,9.066,9.0737,235685.436
2014-12-31 15:10:00,23.73,23.77,23.73,23.76,195770.96697552863,9.0737,9.089,9.0737,9.0851,195770.967
2014-12-31 15:20:00,23.76,23.78,23.76,23.76,200997.86172487529,9.0851,9.0928,9.0851,9.0851,200997.8617
2014-12-31 15:30:00,23.76,23.77,23.73,23.73,328106.4385839867,9.0851,9.089,9.0737,9.0737,328106.4386
2014-12-31 15:40:00,23.73,23.74,23.68,23.68,529817.0586837729,9.0737,9.0775,9.0546,9.0546,529817.0587
2014-12-31 15:50:00,23.66,23.68,23.6,23.62,2216678.545972916,9.0469,9.0546,9.024,9.0316,2216678.546
2015-01-02 09:30:00,23.73,23.88,23.68,23.85,733903.5400332621,9.0737,9.131,9.0546,9.1196,733903.54
2015-01-02 09:40:00,23.85,23.89,23.8,23.84,416726.0631979093,9.1196,9.1348,9.1004,9.1157,416726.0632
2015-01-02 09:50:00,23.85,23.92,23.85,23.87,301971.9648372535,9.1196,9.1463,9.1196,9.1272,301971.9648
2015-01-02 10:00:00,23.87,23.9,23.83,23.88,306723.6873366595,9.1272,9.1387,9.1119,9.131,306723.6873
2015-01-02 10:10:00,23.88,23.91,23.82,23.84,175813.73247802327,9.131,9.1425,9.1081,9.1157,175813.7325
2015-01-02 10:20:00,23.84,23.84,23.79,23.83,164172.0123544785,9.1157,9.1157,9.0966,9.1119,164172.0124
2015-01-02 10:30:00,23.83,23.84,23.74,23.75,175813.73247802327,9.1119,9.1157,9.0775,9.0813,175813.7325
2015-01-02 10:40:00,23.75,23.75,23.67,23.71,593252.5540508435,9.0813,9.0813,9.0507,9.066,593252.5541
2015-01-02 10:50:00,23.71,23.74,23.68,23.72,217628.8904727964,9.066,9.0775,9.0546,9.0698,217628.8905
2015-01-02 11:00:00,23.72,23.72,23.67,23.69,144927.53623188406,9.0698,9.0698,9.0507,9.0584,144927.5362
2015-01-02 11:10:00,23.7,23.7,23.64,23.65,241625.0890947969,9.0622,9.0622,9.0393,9.0431,241625.0891
2015-01-02 11:20:00,23.65,23.69,23.63,23.68,145165.12235685435,9.0431,9.0584,9.0354,9.0546,145165.1224
2015-01-02 11:30:00,23.67,23.73,23.67,23.72,189593.7277263008,9.0507,9.0737,9.0507,9.0698,189593.7277
2015-01-02 11:40:00,23.71,23.74,23.7,23.72,125683.06010928962,9.066,9.0775,9.0622,9.0698,125683.0601
2015-01-02 11:50:00,23.72,23.73,23.7,23.71,159420.28985507248,9.0698,9.0737,9.0622,9.066,159420.2899
2015-01-02 12:00:00,23.72,23.77,23.7,23.76,202660.96459966732,9.0698,9.089,9.0622,9.0851,202660.9646
2015-01-02 12:10:00,23.76,23.78,23.73,23.75,217391.30434782608,9.0851,9.0928,9.0737,9.0813,217391.3043
2015-01-02 12:20:00,23.75,23.76,23.7,23.71,133285.81610833926,9.0813,9.0851,9.0622,9.066,133285.8161
2015-01-02 12:30:00,23.71,23.71,23.67,23.7,140175.81373247804,9.066,9.066,9.0507,9.0622,140175.8137
2015-01-02 12:40:00,23.7,23.7,23.63,23.63,153243.05060584462,9.0622,9.0622,9.0354,9.0354,153243.0506
2015-01-02 12:50:00,23.63,23.65,23.56,23.58,440959.84794488,9.0354,9.0431,9.0087,9.0163,440959.8479
2015-01-02 13:00:00,23.58,23.58,23.55,23.56,98598.24186267522,9.0163,9.0163,9.0048,9.0087,98598.2419
2015-01-02 13:10:00,23.56,23.56,23.54,23.55,102399.61986220004,9.0087,9.0087,9.001,9.0048,102399.6199
2015-01-02 13:20:00,23.55,23.61,23.55,23.6,167498.21810406272,9.0048,9.0278,9.0048,9.024,167498.2181
2015-01-02 13:30:00,23.6,23.6,23.57,23.58,289379.9002138275,9.024,9.024,9.0125,9.0163,289379.9002
2015-01-02 13:40:00,23.58,23.58,23.5,23.53,225469.23259681635,9.0163,9.0163,8.9857,8.9972,225469.2326
2015-01-02 13:50:00,23.53,23.53,23.47,23.48,290092.6585887384,8.9972,8.9972,8.9743,8.9781,290092.6586
2015-01-02 14:00:00,23.48,23.55,23.46,23.55,317415.0629603231,8.9781,9.0048,8.9704,9.0048,317415.063
2015-01-02 14:10:00,23.55,23.59,23.52,23.53,191019.2444761226,9.0048,9.0201,8.9934,8.9972,191019.2445
2015-01-02 14:20:00,23.52,23.56,23.5,23.54,124257.5433594678,8.9934,9.0087,8.9857,9.001,124257.5434
2015-01-02 14:30:00,23.54,23.57,23.52,23.57,200997.86172487529,9.001,9.0125,8.9934,9.0125,200997.8617
2015-01-02 14:40:00,23.58,23.62,23.57,23.59,214777.8569731528,9.0163,9.0316,9.0125,9.0201,214777.857
2015-01-02 14:50:00,23.59,23.6,23.57,23.58,121406.5098598242,9.0201,9.024,9.0125,9.0163,121406.5099
2015-01-02 15:00:00,23.58,23.59,23.56,23.58,93608.93323829888,9.0163,9.0201,9.0087,9.0163,93608.9332
2015-01-02 15:10:00,23.58,23.6,23.55,23.59,218104.062722737,9.0163,9.024,9.0048,9.0201,218104.0627
2015-01-02 15:20:00,23.59,23.63,23.58,23.62,206224.7564742219,9.0201,9.0354,9.0163,9.0316,206224.7565
2015-01-02 15:30:00,23.62,23.62,23.59,23.6,195058.2086006177,9.0316,9.0316,9.0201,9.024,195058.2086
2015-01-02 15:40:00,23.6,23.7,23.6,23.7,576383.939177952,9.024,9.0622,9.024,9.0622,576383.9392
2015-01-02 15:50:00,23.69,23.72,23.65,23.65,1055119.98099311,9.0584,9.0698,9.0431,9.0431,1055119.981
2015-01-05 09:30:00,23.57,23.67,23.5,23.62,398669.5177001663,9.0125,9.0507,8.9857,9.0316,398669.5177
2015-01-05 09:40:00,23.61,23.65,23.57,23.61,198146.82822523164,9.0278,9.0431,9.0125,9.0278,198146.8282
2015-01-05 09:50:00,23.61,23.61,23.51,23.52,222380.6129722024,9.0278,9.0278,8.9895,8.9934,222380.613
2015-01-05 10:00:00,23.52,23.52,23.42,23.43,674507.0087906866,8.9934,8.9934,8.9551,8.959,674507.0088
2015-01-05 10:10:00,23.43,23.45,23.33,23.35,571157.0444286054,8.959,8.9666,8.9207,8.9284,571157.0444
2015-01-05 10:20:00,23.35,23.42,23.33,23.38,377761.93870277976,8.9284,8.9551,8.9207,8.9398,377761.9387
2015-01-05 10:30:00,23.38,23.38,23.28,23.37,367783.3214540271,8.9398,8.9398,8.9016,8.936,367783.3215
2015-01-05 10:40:00,23.37,23.4,23.31,23.4,345925.3979567593,8.936,8.9475,8.9131,8.9475,345925.398
2015-01-05 10:50:00,23.39,23.46,23.36,23.36,329769.54145877884,8.9437,8.9704,8.9322,8.9322,329769.5415
2015-01-05 11:00:00,23.36,23.37,23.31,23.31,219529.5794725588,8.9322,8.936,8.9131,8.9131,219529.5795
2015-01-05 11:10:00,23.31,23.33,23.27,23.28,224756.47422190543,8.9131,8.9207,8.8978,8.9016,224756.4742
2015-01-05 11:20:00,23.28,23.33,23.28,23.3,212877.1679733904,8.9016,8.9207,8.9016,8.9093,212877.168
2015-01-05 11:30:00,23.29,23.38,23.29,23.34,225231.6464718461,8.9054,8.9398,8.9054,8.9245,225231.6465
2015-01-05 11:40:00,23.34,23.37,23.33,23.36,375623.6635780471,8.9245,8.936,8.9207,8.9322,375623.6636
2015-01-05 11:50:00,23.36,23.39,23.36,23.38,148966.5003563792,8.9322,8.9437,8.9322,8.9398,148966.5004
2015-01-05 12:00:00,23.38,23.42,23.36,23.41,316939.89071038255,8.9398,8.9551,8.9322,8.9513,316939.8907
2015-01-05 12:10:00,23.41,23.41,23.37,23.41,262295.08196721313,8.9513,8.9513,8.936,8.9513,262295.082
2015-01-05 12:20:00,23.41,23.43,23.39,23.4,282965.0748396293,8.9513,8.959,8.9437,8.9475,282965.0748
2015-01-05 12:30:00,23.4,23.41,23.36,23.4,307436.44571157044,8.9475,8.9513,8.9322,8.9475,307436.4457
2015-01-05 12:40:00,23.4,23.44,23.4,23.41,197196.48372535044,8.9475,8.9628,8.9475,8.9513,197196.4837
2015-01-05 12:50:00,23.42,23.42,23.39,23.4,174150.62960323118,8.9551,8.9551,8.9437,8.9475,174150.6296
2015-01-05 13:00:00,23.4,23.42,23.38,23.41,256117.84271798527,8.9475,8.9551,8.9398,8.9513,256117.8427
2015-01-05 13:10:00,23.41,23.41,23.37,23.38,239486.81397006416,8.9513,8.9513,8.936,8.9398,239486.814
2015-01-05 13:20:00,23.39,23.41,23.38,23.4,236160.60822047992,8.9437,8.9513,8.9398,8.9475,236160.6082
2015-01-05 13:30:00,23.4,23.47,23.4,23.44,152767.87835590402,8.9475,8.9743,8.9475,8.9628,152767.8784
2015-01-05 13:40:00,23.43,23.44,23.4,23.44,145640.29460679495,8.959,8.9628,8.9475,8.9628,145640.2946
2015-01-05 13:50:00,23.44,23.46,23.43,23.44,142551.67498218105,8.9628,8.9704,8.959,8.9628,142551.675
2015-01-05 14:00:00,23.44,23.45,23.41,23.43,167260.63197909243,8.9628,8.9666,8.9513,8.959,167260.632
2015-01-05 14:10:00,23.44,23.44,23.39,23.41,244238.5364694702,8.9628,8.9628,8.9437,8.9513,244238.5365
2015-01-05 14:20:00,23.4,23.43,23.39,23.4,185317.1774768353,8.9475,8.959,8.9437,8.9475,185317.1775
2015-01-05 14:30:00,23.4,23.43,23.38,23.43,296507.48396293656,8.9475,8.959,8.9398,8.959,296507.484
2015-01-05 14:40:00,23.42,23.43,23.39,23.41,185792.34972677595,8.9551,8.959,8.9437,8.9513,185792.3497
2015-01-05 14:50:00,23.41,23.44,23.39,23.41,207887.85934901403,8.9513,8.9628,8.9437,8.9513,207887.8593
2015-01-05 15:00:00,23.41,23.43,23.39,23.42,203848.8952245189,8.9513,8.959,8.9437,8.9551,203848.8952
2015-01-05 15:10:00,23.42,23.47,23.42,23.45,324305.0605844619,8.9551,8.9743,8.9551,8.9666,324305.0606
2015-01-05 15:20:00,23.45,23.49,23.44,23.47,292468.51983844145,8.9666,8.9819,8.9628,8.9743,292468.5198
2015-01-05 15:30:00,23.47,23.48,23.44,23.47,291043.0030886196,8.9743,8.9781,8.9628,8.9743,291043.0031
2015-01-05 15:40:00,23.47,23.5,23.47,23.5,378474.6970776907,8.9743,8.9857,8.9743,8.9857,378474.6971
2015-01-05 15:50:00,23.49,23.54,23.45,23.45,1348538.8453314328,8.9819,9.001,8.9666,8.9666,1348538.8453
2015-01-06 09:30:00,23.49,23.49,23.25,23.25,577096.6975528629,8.9819,8.9819,8.8901,8.8901,577096.6976
2015-01-06 09:40:00,23.25,23.29,23.22,23.27,1038013.7799952484,8.8901,8.9054,8.8787,8.8978,1038013.78
2015-01-06 09:50:00,23.27,23.41,23.25,23.33,1228557.8522214305,8.8978,8.9513,8.8901,8.9207,1228557.8522
2015-01-06 10:00:00,23.33,23.39,23.31,23.34,482537.41981468286,8.9207,8.9437,8.9131,8.9245,482537.4198
2015-01-06 10:10:00,23.34,23.46,23.33,23.43,306961.27346162987,8.9245,8.9704,8.9207,8.959,306961.2735
2015-01-06 10:20:00,23.42,23.48,23.42,23.47,474221.9054407223,8.9551,8.9781,8.9551,8.9743,474221.9054
2015-01-06 10:30:00,23.47,23.47,23.41,23.41,268947.4934663816,8.9743,8.9743,8.9513,8.9513,268947.4935
2015-01-06 10:40:00,23.41,23.43,23.36,23.37,695414.5877880732,8.9513,8.959,8.9322,8.936,695414.5878
2015-01-06 10:50:00,23.37,23.38,23.31,23.31,213827.5124732716,8.936,8.9398,8.9131,8.9131,213827.5125
2015-01-06 11:00:00,23.31,23.32,23.25,23.29,288904.7279638869,8.9131,8.9169,8.8901,8.9054,288904.728
2015-01-06 11:10:00,23.29,23.29,23.23,23.24,227369.9215965788,8.9054,8.9054,8.8825,8.8863,227369.9216
2015-01-06 11:20:00,23.24,23.25,23.22,23.24,261819.90971727253,8.8863,8.8901,8.8787,8.8863,261819.9097
2015-01-06 11:30:00,23.25,23.25,23.19,23.24,403658.8263245426,8.8901,8.8901,8.8672,8.8863,403658.8263
2015-01-06 11:40:00,23.24,23.29,23.2,23.27,399857.4483250178,8.8863,8.9054,8.871,8.8978,399857.4483
2015-01-06 11:50:00,23.27,23.31,23.25,23.28,427892.61107151344,8.8978,8.9131,8.8901,8.9016,427892.6111
2015-01-06 12:00:00,23.28,23.28,23.2,23.22,275599.90496555,8.9016,8.9016,8.871,8.8787,275599.905
2015-01-06 12:10:00,23.21,23.26,23.19,23.19,536944.642432882,8.8748,8.894,8.8672,8.8672,536944.6424
2015-01-06 12:20:00,23.19,23.25,23.16,23.21,454027.0848182466,8.8672,8.8901,8.8557,8.8748,454027.0848
2015-01-06 12:30:00,23.21,23.21,23.16,23.19,353528.153955809,8.8748,8.8748,8.8557,8.8672,353528.154
2015-01-06 12:40:00,23.19,23.2,23.16,23.19,287716.79733903543,8.8672,8.871,8.8557,8.8672,287716.7973
2015-01-06 12:50:00,23.19,23.23,23.19,23.22,284865.76383939176,8.8672,8.8825,8.8672,8.8787,284865.7638
2015-01-06 13:00:00,23.22,23.23,23.17,23.17,392017.1062009979,8.8787,8.8825,8.8595,8.8595,392017.1062
2015-01-06 13:10:00,23.17,23.18,23.07,23.07,431456.402946068,8.8595,8.8634,8.8213,8.8213,431456.4029
2015-01-06 13:20:00,23.07,23.09,23.02,23.07,477785.6973152768,8.8213,8.829,8.8022,8.8213,477785.6973
2015-01-06 13:30:00,23.07,23.12,23.06,23.09,200997.86172487529,8.8213,8.8404,8.8175,8.829,200997.8617
2015-01-06 13:40:00,23.08,23.15,23.05,23.09,420289.8550724638,8.8251,8.8519,8.8137,8.829,420289.8551
2015-01-06 13:50:00,23.1,23.13,23.07,23.13,416250.89094796864,8.8328,8.8442,8.8213,8.8442,416250.8909
2015-01-06 14:00:00,23.13,23.15,23.11,23.11,356379.18745545263,8.8442,8.8519,8.8366,8.8366,356379.1875
2015-01-06 14:10:00,23.12,23.12,23.06,23.11,226657.16322166787,8.8404,8.8404,8.8175,8.8366,226657.1632
2015-01-06 14:20:00,23.12,23.24,23.11,23.23,578522.2143026848,8.8404,8.8863,8.8366,8.8825,578522.2143
2015-01-06 14:30:00,23.23,23.26,23.18,23.23,434069.8503207413,8.8825,8.894,8.8634,8.8825,434069.8503
2015-01-06 14:40:00,23.23,23.31,23.22,23.29,516274.64956046565,8.8825,8.9131,8.8787,8.9054,516274.6496
2015-01-06 14:50:00,23.29,23.34,23.27,23.33,555476.3601805655,8.9054,8.9245,8.8978,8.9207,555476.3602
2015-01-06 15:00:00,23.33,23.37,23.31,23.32,822760.7507721549,8.9207,8.936,8.9131,8.9169,822760.7508
2015-01-06 15:10:00,23.32,23.41,23.31,23.41,444286.05369446427,8.9169,8.9513,8.9131,8.9513,444286.0537
2015-01-06 15:20:00,23.4,23.46,23.36,23.4,673081.4920408648,8.9475,8.9704,8.9322,8.9475,673081.492
2015-01-06 15:30:00,23.4,23.4,23.32,23.32,666429.0805416964,8.9475,8.9475,8.9169,8.9169,666429.0805
2015-01-06 15:40:00,23.32,23.35,23.29,23.31,669755.2862912806,8.9169,8.9284,8.9054,8.9131,669755.2863
2015-01-06 15:50:00,23.31,23.32,23.15,23.16,2201235.447849845,8.9131,8.9169,8.8519,8.8557,2201235.4478
2015-01-07 09:30:00,23.23,23.35,23.13,23.28,762413.8750296982,8.8825,8.9284,8.8442,8.9016,762413.875
2015-01-07 09:40:00,23.28,23.28,23.21,23.21,572582.5611784272,8.9016,8.9016,8.8748,8.8748,572582.5612
2015-01-07 09:50:00,23.21,23.24,23.18,23.23,540508.4343074365,8.8748,8.8863,8.8634,8.8825,540508.4343
2015-01-07 10:00:00,23.22,23.28,23.2,23.2,2780945.5927773817,8.8787,8.9016,8.871,8.871,2780945.5928
2015-01-07 10:10:00,23.2,23.21,23.09,23.15,702304.585412212,8.871,8.8748,8.829,8.8519,702304.5854
2015-01-07 10:20:00,23.15,23.16,23.04,23.04,442147.7785697315,8.8519,8.8557,8.8098,8.8098,442147.7786
2015-01-07 10:30:00,23.04,23.06,22.96,22.97,650273.2240437159,8.8098,8.8175,8.7792,8.7831,650273.224
2015-01-07 10:40:00,22.97,23.02,22.94,22.96,792824.8990258969,8.7831,8.8022,8.7716,8.7792,792824.899
2015-01-07 10:50:00,22.97,23.03,22.97,22.99,295557.13946305536,8.7831,8.806,8.7831,8.7907,295557.1395
2015-01-07 11:00:00,23.0,23.02,22.93,22.93,338797.81420765026,8.7945,8.8022,8.7678,8.7678,338797.8142
2015-01-07 11:10:00,22.93,22.97,22.92,22.93,454027.0848182466,8.7678,8.7831,8.7639,8.7678,454027.0848
2015-01-07 11:20:00,22.94,22.96,22.91,22.94,414587.7880731765,8.7716,8.7792,8.7601,8.7716,414587.7881
2015-01-07 11:30:00,22.94,23.05,22.93,23.05,322404.3715846995,8.7716,8.8137,8.7678,8.8137,322404.3716
2015-01-07 11:40:00,23.05,23.09,23.03,23.05,213827.5124732716,8.8137,8.829,8.806,8.8137,213827.5125
2015-01-07 11:50:00,23.05,23.14,23.04,23.14,196958.8976003801,8.8137,8.8481,8.8098,8.8481,196958.8976
2015-01-07 12:00:00,23.14,23.23,23.14,23.23,420289.8550724638,8.8481,8.8825,8.8481,8.8825,420289.8551
2015-01-07 12:10:00,23.23,23.23,23.21,23.23,345687.81183178903,8.8825,8.8825,8.8748,8.8825,345687.8118
2015-01-07 12:20:00,23.23,23.24,23.19,23.2,636018.0565454977,8.8825,8.8863,8.8672,8.871,636018.0565
2015-01-07 12:30:00,23.2,23.21,23.14,23.16,316939.89071038255,8.871,8.8748,8.8481,8.8557,316939.8907
2015-01-07 12:40:00,23.16,23.16,23.13,23.15,171774.76835352817,8.8557,8.8557,8.8442,8.8519,171774.7684
2015-01-07 12:50:00,23.15,23.16,23.12,23.13,154906.15348063674,8.8519,8.8557,8.8404,8.8442,154906.1535
2015-01-07 13:00:00,23.13,23.15,23.12,23.12,175100.97410311238,8.8442,8.8519,8.8404,8.8404,175100.9741
2015-01-07 13:10:00,23.12,23.15,23.11,23.14,132573.05773342837,8.8404,8.8519,8.8366,8.8481,132573.0577
2015-01-07 13:20:00,23.14,23.15,23.07,23.09,239724.40009503445,8.8481,8.8519,8.8213,8.829,239724.4001
2015-01-07 13:30:00,23.09,23.14,23.08,23.13,115229.27061059634,8.829,8.8481,8.8251,8.8442,115229.2706
2015-01-07 13:40:00,23.13,23.15,23.12,23.15,131147.54098360657,8.8442,8.8519,8.8404,8.8519,131147.541
2015-01-07 13:50:00,23.15,23.15,23.13,23.14,101449.27536231883,8.8519,8.8519,8.8442,8.8481,101449.2754
2015-01-07 14:00:00,23.14,23.15,23.09,23.14,337847.46970776905,8.8481,8.8519,8.829,8.8481,337847.4697
2015-01-07 14:10:00,23.15,23.15,23.09,23.1,227845.09384651936,8.8519,8.8519,8.829,8.8328,227845.0938
2015-01-07 14:20:00,23.1,23.13,23.07,23.12,184842.00522689475,8.8328,8.8442,8.8213,8.8404,184842.0052
2015-01-07 14:30:00,23.12,23.15,23.1,23.11,257068.18721786648,8.8404,8.8519,8.8328,8.8366,257068.1872
2015-01-07 14:40:00,23.11,23.13,23.09,23.13,220004.7517224994,8.8366,8.8442,8.829,8.8442,220004.7517
2015-01-07 14:50:00,23.13,23.13,23.08,23.09,850083.1551437397,8.8442,8.8442,8.8251,8.829,850083.1551
2015-01-07 15:00:00,23.09,23.15,23.09,23.14,304822.9983368971,8.829,8.8519,8.829,8.8481,304822.9983
2015-01-07 15:10:00,23.14,23.15,23.09,23.14,383939.1779520076,8.8481,8.8519,8.829,8.8481,383939.178
2015-01-07 15:20:00,23.14,23.15,23.12,23.15,336184.366832977,8.8481,8.8519,8.8404,8.8519,336184.3668
2015-01-07 15:30:00,23.15,23.17,23.12,23.14,865288.6671418389,8.8519,8.8595,8.8404,8.8481,865288.6671
2015-01-07 15:40:00,23.14,23.15,23.12,23.12,1093371.3471133283,8.8481,8.8519,8.8404,8.8404,1093371.3471
2015-01-07 15:50:00,23.13,23.14,23.1,23.12,1585174.6258018531,8.8442,8.8481,8.8328,8.8404,1585174.6258
2015-01-08 09:30:00,23.28,23.38,23.28,23.3,580898.0755523877,8.9016,8.9398,8.9016,8.9093,580898.0756
2015-01-08 09:40:00,23.3,23.35,23.28,23.34,510097.41031123785,8.9093,8.9284,8.9016,8.9245,510097.4103
2015-01-08 09:50:00,23.35,23.47,23.32,23.47,590163.9344262296,8.9284,8.9743,8.9169,8.9743,590163.9344
2015-01-08 10:00:00,23.47,23.53,23.4,23.47,660489.4274174388,8.9743,8.9972,8.9475,8.9743,660489.4274
2015-01-08 10:10:00,23.47,23.59,23.45,23.58,598241.8626752198,8.9743,9.0201,8.9666,9.0163,598241.8627
2015-01-08 10:20:00,23.58,23.59,23.56,23.58,403658.8263245426,9.0163,9.0201,9.0087,9.0163,403658.8263
2015-01-08 10:30:00,23.58,23.62,23.58,23.61,292943.692088382,9.0163,9.0316,9.0163,9.0278,292943.6921
2015-01-08 10:40:00,23.61,23.68,23.61,23.67,406034.6875742457,9.0278,9.0546,9.0278,9.0507,406034.6876
2015-01-08 10:50:00,23.67,23.68,23.62,23.67,389166.0727013543,9.0507,9.0546,9.0316,9.0507,389166.0727
2015-01-08 11:00:00,23.67,23.71,23.65,23.69,409836.0655737705,9.0507,9.066,9.0431,9.0584,409836.0656
2015-01-08 11:10:00,23.69,23.7,23.64,23.65,278926.11071513424,9.0584,9.0622,9.0393,9.0431,278926.1107
2015-01-08 11:20:00,23.65,23.66,23.59,23.59,327393.6802090758,9.0431,9.0469,9.0201,9.0201,327393.6802
2015-01-08 11:30:00,23.59,23.59,23.53,23.54,633879.7814207651,9.0201,9.0201,8.9972,9.001,633879.7814
2015-01-08 11:40:00,23.53,23.54,23.5,23.53,632216.6785459729,8.9972,9.001,8.9857,8.9972,632216.6785
2015-01-08 11:50:00,23.53,23.57,23.52,23.57,180803.0411023996,8.9972,9.0125,8.9934,9.0125,180803.0411
2015-01-08 12:00:00,23.57,23.58,23.55,23.55,210738.89284865765,9.0125,9.0163,9.0048,9.0048,210738.8928
2015-01-08 12:10:00,23.55,23.59,23.53,23.58,188643.3832264196,9.0048,9.0201,8.9972,9.0163,188643.3832
2015-01-08 12:20:00,23.58,23.61,23.56,23.6,315989.54621050134,9.0163,9.0278,9.0087,9.024,315989.5462
2015-01-08 12:30:00,23.6,23.64,23.6,23.64,351627.46495604655,9.024,9.0393,9.024,9.0393,351627.465
2015-01-08 12:40:00,23.64,23.67,23.62,23.67,503920.17106201,9.0393,9.0507,9.0316,9.0507,503920.1711
2015-01-08 12:50:00,23.66,23.67,23.61,23.63,416013.3048229984,9.0469,9.0507,9.0278,9.0354,416013.3048
2015-01-08 13:00:00,23.63,23.69,23.62,23.68,414587.7880731765,9.0354,9.0584,9.0316,9.0546,414587.7881
2015-01-08 13:10:00,23.68,23.69,23.65,23.65,297457.82846281776,9.0546,9.0584,9.0431,9.0431,297457.8285
2015-01-08 13:20:00,23.65,23.67,23.63,23.66,138275.1247327156,9.0431,9.0507,9.0354,9.0469,138275.1247
2015-01-08 13:30:00,23.65,23.68,23.65,23.65,106200.99786172489,9.0431,9.0546,9.0431,9.0431,106200.9979
2015-01-08 13:40:00,23.65,23.67,23.65,23.65,125920.64623425993,9.0431,9.0507,9.0431,9.0431,125920.6462
2015-01-08 13:50:00,23.65,23.68,23.61,23.63,149916.8448562604,9.0431,9.0546,9.0278,9.0354,149916.8449
2015-01-08 14:00:00,23.63,23.66,23.62,23.66,159182.70373010216,9.0354,9.0469,9.0316,9.0469,159182.7037
2015-01-08 14:10:00,23.66,23.67,23.63,23.65,115704.44286053696,9.0469,9.0507,9.0354,9.0431,115704.4429
2015-01-08 14:20:00,23.65,23.7,23.65,23.69,193395.1057258256,9.0431,9.0622,9.0431,9.0584,193395.1057
2015-01-08 14:30:00,23.69,23.73,23.68,23.72,179852.6966025184,9.0584,9.0737,9.0546,9.0698,179852.6966
2015-01-08 14:40:00,23.73,23.73,23.67,23.68,237586.12497030167,9.0737,9.0737,9.0507,9.0546,237586.125
2015-01-08 14:50:00,23.68,23.7,23.66,23.66,175576.146353053,9.0546,9.0622,9.0469,9.0469,175576.1464
2015-01-08 15:00:00,23.66,23.68,23.65,23.66,502019.4820622476,9.0469,9.0546,9.0431,9.0469,502019.4821
2015-01-08 15:10:00,23.66,23.71,23.66,23.71,256355.4288429556,9.0469,9.066,9.0469,9.066,256355.4288
2015-01-08 15:20:00,23.71,23.71,23.66,23.68,303635.0677120456,9.066,9.066,9.0469,9.0546,303635.0677
2015-01-08 15:30:00,23.68,23.68,23.64,23.67,478736.041815158,9.0546,9.0546,9.0393,9.0507,478736.0418
2015-01-08 15:40:00,23.67,23.68,23.64,23.66,1037301.0216203374,9.0507,9.0546,9.0393,9.0469,1037301.0216
2015-01-08 15:50:00,23.66,23.75,23.66,23.74,3099548.586362557,9.0469,9.0813,9.0469,9.0775,3099548.5864
2015-01-09 09:30:00,23.7,23.75,23.6,23.67,405559.515324305,9.0622,9.0813,9.024,9.0507,405559.5153
2015-01-09 09:40:00,23.67,23.69,23.57,23.57,270610.5963411737,9.0507,9.0584,9.0125,9.0125,270610.5963
2015-01-09 09:50:00,23.57,23.6,23.52,23.55,238774.05559515324,9.0125,9.024,8.9934,9.0048,238774.0556
2015-01-09 10:00:00,23.55,23.61,23.52,23.61,186267.52197671653,9.0048,9.0278,8.9934,9.0278,186267.522
2015-01-09 10:10:00,23.61,23.67,23.61,23.66,245188.8809693514,9.0278,9.0507,9.0278,9.0469,245188.881
2015-01-09 10:20:00,23.66,23.67,23.56,23.58,190068.8999762414,9.0469,9.0507,9.0087,9.0163,190068.9
2015-01-09 10:30:00,23.57,23.57,23.49,23.51,247564.7422190544,9.0125,9.0125,8.9819,8.9895,247564.7422
2015-01-09 10:40:00,23.51,23.51,23.46,23.48,215490.61534806367,8.9895,8.9895,8.9704,8.9781,215490.6153
2015-01-09 10:50:00,23.48,23.54,23.48,23.51,128771.67973390354,8.9781,9.001,8.9781,8.9895,128771.6797
2015-01-09 11:00:00,23.51,23.51,23.41,23.42,259444.0484675695,8.9895,8.9895,8.9513,8.9551,259444.0485
2015-01-09 11:10:00,23.42,23.43,23.36,23.41,245188.8809693514,8.9551,8.959,8.9322,8.9513,245188.881
2015-01-09 11:20:00,23.41,23.44,23.37,23.41,216440.95984794488,8.9513,8.9628,8.936,8.9513,216440.9598
2015-01-09 11:30:00,23.41,23.44,23.36,23.43,134236.1606082205,8.9513,8.9628,8.9322,8.959,134236.1606
2015-01-09 11:40:00,23.43,23.46,23.41,23.44,152767.87835590402,8.959,8.9704,8.9513,8.9628,152767.8784
2015-01-09 11:50:00,23.44,23.49,23.43,23.49,159182.70373010216,8.9628,8.9819,8.959,8.9819,159182.7037
2015-01-09 12:00:00,23.49,23.56,23.48,23.55,131147.54098360657,8.9819,9.0087,8.9781,9.0048,131147.541
2015-01-09 12:10:00,23.56,23.6,23.55,23.57,210738.89284865765,9.0087,9.024,9.0048,9.0125,210738.8928
2015-01-09 12:20:00,23.57,23.57,23.54,23.56,173913.04347826086,9.0125,9.0125,9.001,9.0087,173913.0435
2015-01-09 12:30:00,23.56,23.58,23.5,23.51,140888.57210738893,9.0087,9.0163,8.9857,8.9895,140888.5721
2015-01-09 12:40:00,23.51,23.54,23.49,23.52,111903.06486101211,8.9895,9.001,8.9819,8.9934,111903.0649
2015-01-09 12:50:00,23.53,23.54,23.5,23.5,73651.69874079354,8.9972,9.001,8.9857,8.9857,73651.6987
2015-01-09 13:00:00,23.5,23.51,23.48,23.51,122832.026609646,8.9857,8.9895,8.9781,8.9895,122832.0266
2015-01-09 13:10:00,23.51,23.6,23.51,23.59,112378.23711095272,8.9895,9.024,8.9895,9.0201,112378.2371
2015-01-09 13:20:00,23.59,23.59,23.57,23.57,69137.5623663578,9.0201,9.0201,9.0125,9.0125,69137.5624
2015-01-09 13:30:00,23.57,23.6,23.55,23.56,103112.37823711096,9.0125,9.024,9.0048,9.0087,103112.3782
2015-01-09 13:40:00,23.56,23.57,23.54,23.57,218579.2349726776,9.0087,9.0125,9.001,9.0125,218579.235
2015-01-09 13:50:00,23.57,23.59,23.54,23.54,878355.9040152056,9.0125,9.0201,9.001,9.001,878355.904
2015-01-09 14:00:00,23.54,23.57,23.52,23.55,463768.115942029,9.001,9.0125,8.9934,9.0048,463768.1159
2015-01-09 14:10:00,23.55,23.56,23.53,23.55,177476.8353528154,9.0048,9.0087,8.9972,9.0048,177476.8354
2015-01-09 14:20:00,23.55,23.57,23.53,23.55,343549.53670705634,9.0048,9.0125,8.9972,9.0048,343549.5367
2015-01-09 14:30:00,23.55,23.59,23.52,23.57,223568.543597054,9.0048,9.0201,8.9934,9.0125,223568.5436
2015-01-09 14:40:00,23.57,23.58,23.51,23.52,1883345.2126395816,9.0125,9.0163,8.9895,8.9934,1883345.2126
2015-01-09 14:50:00,23.52,23.58,23.52,23.57,350439.53433119506,8.9934,9.0163,8.9934,9.0125,350439.5343
2015-01-09 15:00:00,23.57,23.57,23.53,23.56,254929.91209313367,9.0125,9.0125,8.9972,9.0087,254929.9121
2015-01-09 15:10:00,23.57,23.57,23.54,23.55,1172487.5267284391,9.0125,9.0125,9.001,9.0048,1172487.5267
2015-01-09 15:20:00,23.55,23.56,23.46,23.47,510097.41031123785,9.0048,9.0087,8.9704,8.9743,510097.4103
2015-01-09 15:30:00,23.47,23.49,23.45,23.48,542409.1233071989,8.9743,8.9819,8.9666,8.9781,542409.1233
2015-01-09 15:40:00,23.48,23.51,23.45,23.45,545022.5706818722,8.9781,8.9895,8.9666,8.9666,545022.5707
2015-01-09 15:50:00,23.45,23.46,23.39,23.42,1267284.3905915895,8.9666,8.9704,8.9437,8.9551,1267284.3906
2015-01-12 09:30:00,23.43,23.51,23.35,23.36,392729.8645759088,8.959,8.9895,8.9284,8.9322,392729.8646
2015-01-12 09:40:00,23.36,23.37,23.22,23.24,464243.2881919696,8.9322,8.936,8.8787,8.8863,464243.2882
2015-01-12 09:50:00,23.23,23.23,23.14,23.17,354478.4984556902,8.8825,8.8825,8.8481,8.8595,354478.4985
2015-01-12 10:00:00,23.17,23.26,23.14,23.25,484913.2810643858,8.8595,8.894,8.8481,8.8901,484913.2811
2015-01-12 10:10:00,23.25,23.26,23.18,23.24,320741.26870990737,8.8901,8.894,8.8634,8.8863,320741.2687
2015-01-12 10:20:00,23.24,23.27,23.2,23.2,417676.4076977905,8.8863,8.8978,8.871,8.871,417676.4077
2015-01-12 10:30:00,23.2,23.24,23.19,23.23,295794.72558802564,8.871,8.8863,8.8672,8.8825,295794.7256
2015-01-12 10:40:00,23.22,23.33,23.22,23.29,349964.3620812545,8.8787,8.9207,8.8787,8.9054,349964.3621
2015-01-12 10:50:00,23.3,23.31,23.23,23.31,129246.85198384414,8.9093,8.9131,8.8825,8.9131,129246.852
2015-01-12 11:00:00,23.31,23.33,23.27,23.28,219529.5794725588,8.9131,8.9207,8.8978,8.9016,219529.5795
2015-01-12 11:10:00,23.28,23.3,23.23,23.26,149441.6726063198,8.9016,8.9093,8.8825,8.894,149441.6726
2015-01-12 11:20:00,23.26,23.28,23.24,23.28,216678.5459729152,8.894,8.9016,8.8863,8.9016,216678.546
2015-01-12 11:30:00,23.27,23.29,23.24,23.25,172725.11285340937,8.8978,8.9054,8.8863,8.8901,172725.1129
2015-01-12 11:40:00,23.25,23.27,23.21,23.23,138037.53860774531,8.8901,8.8978,8.8748,8.8825,138037.5386
2015-01-12 11:50:00,23.22,23.25,23.2,23.25,160133.04822998337,8.8787,8.8901,8.871,8.8901,160133.0482
2015-01-12 12:00:00,23.25,23.32,23.25,23.32,185317.1774768353,8.8901,8.9169,8.8901,8.9169,185317.1775
2015-01-12 12:10:00,23.32,23.33,23.29,23.32,161796.1511047755,8.9169,8.9207,8.9054,8.9169,161796.1511
2015-01-12 12:20:00,23.32,23.36,23.3,23.31,123782.3711095272,8.9169,8.9322,8.9093,8.9131,123782.3711
2015-01-12 12:30:00,23.31,23.33,23.3,23.31,97647.897362794,8.9131,8.9207,8.9093,8.9131,97647.8974
2015-01-12 12:40:00,23.31,23.31,23.27,23.27,155856.49798051795,8.9131,8.9131,8.8978,8.8978,155856.498
2015-01-12 12:50:00,23.28,23.29,23.25,23.28,78403.42124019958,8.9016,8.9054,8.8901,8.9016,78403.4212
2015-01-12 13:00:00,23.28,23.29,23.25,23.27,145165.12235685435,8.9016,8.9054,8.8901,8.8978,145165.1224
2015-01-12 13:10:00,23.27,23.28,23.24,23.24,77928.24899025897,8.8978,8.9016,8.8863,8.8863,77928.249
2015-01-12 13:20:00,23.24,23.27,23.23,23.27,146828.22523164647,8.8863,8.8978,8.8825,8.8978,146828.2252
2015-01-12 13:30:00,23.27,23.28,23.25,23.27,137562.3663578047,8.8978,8.9016,8.8901,8.8978,137562.3664
2015-01-12 13:40:00,23.27,23.29,23.25,23.27,110952.72036113092,8.8978,8.9054,8.8901,8.8978,110952.7204
2015-01-12 13:50:00,23.28,23.28,23.26,23.26,128296.50748396294,8.9016,8.9016,8.894,8.894,128296.5075
2015-01-12 14:00:00,23.26,23.27,23.25,23.26,135186.5051081017,8.894,8.8978,8.8901,8.894,135186.5051
2015-01-12 14:10:00,23.27,23.29,23.25,23.25,192682.3473509147,8.8978,8.9054,8.8901,8.8901,192682.3474
2015-01-12 14:20:00,23.24,23.26,23.22,23.22,153718.22285578522,8.8863,8.894,8.8787,8.8787,153718.2229
2015-01-12 14:30:00,23.22,23.23,23.19,23.2,192207.1751009741,8.8787,8.8825,8.8672,8.871,192207.1751
2015-01-12 14:40:00,23.2,23.26,23.2,23.26,248515.0867189356,8.871,8.894,8.871,8.894,248515.0867
2015-01-12 14:50:00,23.25,23.26,23.23,23.25,182466.1439771917,8.8901,8.894,8.8825,8.8901,182466.144
2015-01-12 15:00:00,23.25,23.27,23.23,23.24,153005.46448087433,8.8901,8.8978,8.8825,8.8863,153005.4645
2015-01-12 15:10:00,23.23,23.27,23.23,23.24,172962.69897837966,8.8825,8.8978,8.8825,8.8863,172962.699
2015-01-12 15:20:00,23.24,23.25,23.22,23.23,242337.84746970772,8.8863,8.8901,8.8787,8.8825,242337.8475
2015-01-12 15:30:00,23.23,23.24,23.2,23.2,214302.68472321212,8.8825,8.8863,8.871,8.871,214302.6847
2015-01-12 15:40:00,23.21,23.28,23.2,23.27,535994.2979330007,8.8748,8.9016,8.871,8.8978,535994.2979
2015-01-12 15:50:00,23.28,23.28,23.23,23.24,903064.8610121168,8.9016,8.9016,8.8825,8.8863,903064.861
2015-01-13 09:30:00,23.49,23.53,23.37,23.51,542409.1233071989,8.9819,8.9972,8.936,8.9895,542409.1233
2015-01-13 09:40:00,23.51,23.68,23.49,23.65,520788.7859349014,8.9895,9.0546,8.9819,9.0431,520788.7859
2015-01-13 09:50:00,23.65,23.73,23.64,23.73,829413.1622713234,9.0431,9.0737,9.0393,9.0737,829413.1623
2015-01-13 10:00:00,23.73,23.74,23.63,23.64,258018.53171774768,9.0737,9.0775,9.0354,9.0393,258018.5317
2015-01-13 10:10:00,23.64,23.68,23.61,23.62,587788.0731765265,9.0393,9.0546,9.0278,9.0316,587788.0732
2015-01-13 10:20:00,23.62,23.62,23.58,23.6,236873.36659539083,9.0316,9.0316,9.0163,9.024,236873.3666
2015-01-13 10:30:00,23.6,23.6,23.56,23.57,233547.16084580665,9.024,9.024,9.0087,9.0125,233547.1608
2015-01-13 10:40:00,23.56,23.61,23.56,23.6,464956.0465668805,9.0087,9.0278,9.0087,9.024,464956.0466
2015-01-13 10:50:00,23.61,23.66,23.6,23.61,258018.53171774768,9.0278,9.0469,9.024,9.0278,258018.5317
2015-01-13 11:00:00,23.61,23.61,23.55,23.55,209075.78997386555,9.0278,9.0278,9.0048,9.0048,209075.79
2015-01-13 11:10:00,23.56,23.64,23.55,23.63,376098.8358279877,9.0087,9.0393,9.0048,9.0354,376098.8358
2015-01-13 11:20:00,23.63,23.63,23.55,23.57,291993.3475885008,9.0354,9.0354,9.0048,9.0125,291993.3476
2015-01-13 11:30:00,23.57,23.58,23.52,23.54,242337.84746970772,9.0125,9.0163,8.9934,9.001,242337.8475
2015-01-13 11:40:00,23.54,23.55,23.5,23.55,118317.89023521026,9.001,9.0048,8.9857,9.0048,118317.8902
2015-01-13 11:50:00,23.55,23.55,23.52,23.52,97172.7251128534,9.0048,9.0048,8.9934,8.9934,97172.7251
2015-01-13 12:00:00,23.52,23.52,23.47,23.49,187217.86647659776,8.9934,8.9934,8.9743,8.9819,187217.8665
2015-01-13 12:10:00,23.5,23.52,23.49,23.49,111665.4787360418,8.9857,8.9934,8.9819,8.9819,111665.4787
2015-01-13 12:20:00,23.5,23.5,23.45,23.47,177239.2492278451,8.9857,8.9857,8.9666,8.9743,177239.2492
2015-01-13 12:30:00,23.47,23.47,23.42,23.44,173675.45735329058,8.9743,8.9743,8.9551,8.9628,173675.4574
2015-01-13 12:40:00,23.44,23.5,23.41,23.49,374198.1468282252,8.9628,8.9857,8.9513,8.9819,374198.1468
2015-01-13 12:50:00,23.49,23.52,23.48,23.5,101449.27536231883,8.9819,8.9934,8.9781,8.9857,101449.2754
2015-01-13 13:00:00,23.5,23.53,23.49,23.49,87669.28011404134,8.9857,8.9972,8.9819,8.9819,87669.2801
2015-01-13 13:10:00,23.49,23.51,23.46,23.46,118793.06248515088,8.9819,8.9895,8.9704,8.9704,118793.0625
2015-01-13 13:20:00,23.46,23.46,23.35,23.38,243050.6058446187,8.9704,8.9704,8.9284,8.9398,243050.6058
2015-01-13 13:30:00,23.38,23.38,23.3,23.3,196008.5531004989,8.9398,8.9398,8.9093,8.9093,196008.5531
2015-01-13 13:40:00,23.3,23.34,23.29,23.3,253741.98146828223,8.9093,8.9245,8.9054,8.9093,253741.9815
2015-01-13 13:50:00,23.3,23.31,23.2,23.25,424566.4053219292,8.9093,8.9131,8.871,8.8901,424566.4053
2015-01-13 14:00:00,23.25,23.26,23.16,23.18,335709.19458303635,8.8901,8.894,8.8557,8.8634,335709.1946
2015-01-13 14:10:00,23.18,23.21,23.12,23.19,411736.7545735329,8.8634,8.8748,8.8404,8.8672,411736.7546
2015-01-13 14:20:00,23.19,23.25,23.18,23.24,216916.13209788548,8.8672,8.8901,8.8634,8.8863,216916.1321
2015-01-13 14:30:00,23.25,23.28,23.23,23.26,291993.3475885008,8.8901,8.9016,8.8825,8.894,291993.3476
2015-01-13 14:40:00,23.26,23.26,23.23,23.23,183654.07460204329,8.894,8.894,8.8825,8.8825,183654.0746
2015-01-13 14:50:00,23.22,23.25,23.14,23.14,271323.3547160846,8.8787,8.8901,8.8481,8.8481,271323.3547
2015-01-13 15:00:00,23.15,23.17,23.11,23.12,316702.3045854122,8.8519,8.8595,8.8366,8.8404,316702.3046
2015-01-13 15:10:00,23.12,23.23,23.12,23.2,267997.1489665004,8.8404,8.8825,8.8404,8.871,267997.149
2015-01-13 15:20:00,23.21,23.23,23.16,23.16,321691.6132097886,8.8748,8.8825,8.8557,8.8557,321691.6132
2015-01-13 15:30:00,23.16,23.3,23.16,23.28,794250.4157757187,8.8557,8.9093,8.8557,8.9016,794250.4158
2015-01-13 15:40:00,23.27,23.29,23.24,23.25,713471.1332858162,8.8978,8.9054,8.8863,8.8901,713471.1333
2015-01-13 15:50:00,23.24,23.26,23.17,23.2,1626277.025421715,8.8863,8.894,8.8595,8.871,1626277.0254
2015-01-14 09:30:00,22.88,23.04,22.79,22.88,1644333.5709194583,8.7487,8.8098,8.7142,8.7487,1644333.5709
2015-01-14 09:40:00,22.87,22.91,22.8,22.85,606794.9631741507,8.7448,8.7601,8.7181,8.7372,606794.9632
2015-01-14 09:50:00,22.85,22.85,22.71,22.75,958422.4281301972,8.7372,8.7372,8.6837,8.6989,958422.4281
2015-01-14 10:00:00,22.75,22.82,22.72,22.81,700641.4825374199,8.6989,8.7257,8.6875,8.7219,700641.4825
2015-01-14 10:10:00,22.81,22.89,22.77,22.78,902352.102637206,8.7219,8.7525,8.7066,8.7104,902352.1026
2015-01-14 10:20:00,22.78,22.83,22.77,22.8,552150.1544309813,8.7104,8.7295,8.7066,8.7181,552150.1544
2015-01-14 10:30:00,22.79,22.8,22.72,22.74,491328.106438584,8.7142,8.7181,8.6875,8.6951,491328.1064
2015-01-14 10:40:00,22.74,22.81,22.74,22.79,980755.5238774056,8.6951,8.7219,8.6951,8.7142,980755.5239
2015-01-14 10:50:00,22.79,22.82,22.75,22.77,298645.7590876693,8.7142,8.7257,8.6989,8.7066,298645.7591
2015-01-14 11:00:00,22.78,22.78,22.72,22.73,322166.78545972914,8.7104,8.7104,8.6875,8.6913,322166.7855
2015-01-14 11:10:00,22.73,22.76,22.69,22.7,567593.2525540509,8.6913,8.7028,8.676,8.6798,567593.2526
2015-01-14 11:20:00,22.7,22.7,22.61,22.62,698028.0351627466,8.6798,8.6798,8.6454,8.6492,698028.0352
2015-01-14 11:30:00,22.62,22.73,22.62,22.73,454739.8431931575,8.6492,8.6913,8.6492,8.6913,454739.8432
2015-01-14 11:40:00,22.73,22.75,22.71,22.73,703017.3437871229,8.6913,8.6989,8.6837,8.6913,703017.3438
2015-01-14 11:50:00,22.73,22.76,22.68,22.71,285103.3499643621,8.6913,8.7028,8.6722,8.6837,285103.35
2015-01-14 12:00:00,22.7,22.74,22.67,22.69,207175.10097410312,8.6798,8.6951,8.6684,8.676,207175.101
2015-01-14 12:10:00,22.69,22.69,22.64,22.64,162508.90947968638,8.676,8.676,8.6569,8.6569,162508.9095
2015-01-14 12:20:00,22.64,22.69,22.63,22.69,216916.13209788548,8.6569,8.676,8.6531,8.676,216916.1321
2015-01-14 12:30:00,22.68,22.69,22.65,22.65,359467.80708006653,8.6722,8.676,8.6607,8.6607,359467.8071
2015-01-14 12:40:00,22.66,22.67,22.63,22.63,337609.8835827988,8.6645,8.6684,8.6531,8.6531,337609.8836
2015-01-14 12:50:00,22.63,22.64,22.58,22.62,370634.3549536707,8.6531,8.6569,8.6339,8.6492,370634.355
2015-01-14 13:00:00,22.62,22.64,22.61,22.63,337609.8835827988,8.6492,8.6569,8.6454,8.6531,337609.8836
2015-01-14 13:10:00,22.64,22.64,22.6,22.62,217628.8904727964,8.6569,8.6569,8.6416,8.6492,217628.8905
2015-01-14 13:20:00,22.62,22.62,22.56,22.59,203373.7229745783,8.6492,8.6492,8.6263,8.6378,203373.723
2015-01-14 13:30:00,22.59,22.59,22.56,22.56,144689.95010691375,8.6378,8.6378,8.6263,8.6263,144689.9501
2015-01-14 13:40:00,22.56,22.62,22.52,22.61,438583.986695177,8.6263,8.6492,8.611,8.6454,438583.9867
2015-01-14 13:50:00,22.61,22.62,22.57,22.61,210263.72059871705,8.6454,8.6492,8.6301,8.6454,210263.7206
2015-01-14 14:00:00,22.61,22.68,22.6,22.68,503207.4126870991,8.6454,8.6722,8.6416,8.6722,503207.4127
2015-01-14 14:10:00,22.68,22.75,22.67,22.75,331195.0582086006,8.6722,8.6989,8.6684,8.6989,331195.0582
2015-01-14 14:20:00,22.75,22.77,22.72,22.76,392967.4507008791,8.6989,8.7066,8.6875,8.7028,392967.4507
2015-01-14 14:30:00,22.76,22.83,22.74,22.75,505820.8600617724,8.7028,8.7295,8.6951,8.6989,505820.8601
2015-01-14 14:40:00,22.75,22.79,22.71,22.72,397481.5870753148,8.6989,8.7142,8.6837,8.6875,397481.5871
2015-01-14 14:50:00,22.71,22.71,22.67,22.68,373960.56070325495,8.6837,8.6837,8.6684,8.6722,373960.5607
2015-01-14 15:00:00,22.68,22.72,22.67,22.68,599429.7933000713,8.6722,8.6875,8.6684,8.6722,599429.7933
2015-01-14 15:10:00,22.68,22.77,22.64,22.76,512235.68543597055,8.6722,8.7066,8.6569,8.7028,512235.6854
2015-01-14 15:20:00,22.76,22.8,22.75,22.78,667379.4250415775,8.7028,8.7181,8.6989,8.7104,667379.425
2015-01-14 15:30:00,22.78,22.81,22.68,22.7,804704.205274412,8.7104,8.7219,8.6722,8.6798,804704.2053
2015-01-14 15:40:00,22.7,22.75,22.69,22.71,943454.5022570682,8.6798,8.6989,8.676,8.6837,943454.5023
2015-01-14 15:50:00,22.71,22.75,22.69,22.74,1665953.9082917557,8.6837,8.6989,8.676,8.6951,1665953.9083
2015-01-15 09:30:00,22.8,22.86,22.61,22.67,677120.4561653599,8.7181,8.741,8.6454,8.6684,677120.4562
2015-01-15 09:40:00,22.67,22.7,22.53,22.57,542409.1233071989,8.6684,8.6798,8.6148,8.6301,542409.1233
2015-01-15 09:50:00,22.57,22.6,22.54,22.58,843193.1575196008,8.6301,8.6416,8.6186,8.6339,843193.1575
2015-01-15 10:00:00,22.58,22.63,22.55,22.59,1778332.1454027086,8.6339,8.6531,8.6225,8.6378,1778332.1454
2015-01-15 10:10:00,22.59,22.68,22.56,22.67,787122.8320266097,8.6378,8.6722,8.6263,8.6684,787122.832
2015-01-15 10:20:00,22.66,22.69,22.62,22.63,1192682.3473509147,8.6645,8.676,8.6492,8.6531,1192682.3474
2015-01-15 10:30:00,22.64,22.67,22.62,22.64,707769.0662865288,8.6569,8.6684,8.6492,8.6569,707769.0663
2015-01-15 10:40:00,22.64,22.64,22.54,22.56,332620.57495842245,8.6569,8.6569,8.6186,8.6263,332620.575
2015-01-15 10:50:00,22.56,22.61,22.55,22.56,307436.44571157044,8.6263,8.6454,8.6225,8.6263,307436.4457
2015-01-15 11:00:00,22.56,22.59,22.52,22.53,426704.680446662,8.6263,8.6378,8.611,8.6148,426704.6804
2015-01-15 11:10:00,22.52,22.57,22.52,22.53,369208.8382038489,8.611,8.6301,8.611,8.6148,369208.8382
2015-01-15 11:20:00,22.52,22.54,22.5,22.51,372059.8717034925,8.611,8.6186,8.6034,8.6072,372059.8717
2015-01-15 11:30:00,22.51,22.56,22.49,22.51,240437.15846994537,8.6072,8.6263,8.5995,8.6072,240437.1585
2015-01-15 11:40:00,22.51,22.57,22.49,22.54,210976.478973628,8.6072,8.6301,8.5995,8.6186,210976.479
2015-01-15 11:50:00,22.54,22.54,22.51,22.51,190544.072226182,8.6186,8.6186,8.6072,8.6072,190544.0722
2015-01-15 12:00:00,22.51,22.53,22.5,22.52,255642.67046804467,8.6072,8.6148,8.6034,8.611,255642.6705
2015-01-15 12:10:00,22.52,22.54,22.49,22.5,150867.1893561416,8.611,8.6186,8.5995,8.6034,150867.1894
2015-01-15 12:20:00,22.49,22.52,22.48,22.48,302209.5509622238,8.5995,8.611,8.5957,8.5957,302209.551
2015-01-15 12:30:00,22.49,22.49,22.44,22.46,332620.57495842245,8.5995,8.5995,8.5804,8.5881,332620.575
2015-01-15 12:40:00,22.45,22.47,22.38,22.43,385839.86695177,8.5842,8.5919,8.5575,8.5766,385839.867
2015-01-15 12:50:00,22.43,22.46,22.41,22.42,301971.9648372535,8.5766,8.5881,8.5689,8.5728,301971.9648
2015-01-15 13:00:00,22.43,22.48,22.41,22.43,401282.96507483965,8.5766,8.5957,8.5689,8.5766,401282.9651
2015-01-15 13:10:00,22.43,22.51,22.43,22.5,397956.7593252554,8.5766,8.6072,8.5766,8.6034,397956.7593
2015-01-15 13:20:00,22.5,22.51,22.45,22.45,196483.72535043955,8.6034,8.6072,8.5842,8.5842,196483.7254
2015-01-15 13:30:00,22.45,22.47,22.42,22.43,222855.78522214305,8.5842,8.5919,8.5728,8.5766,222855.7852
2015-01-15 13:40:00,22.43,22.44,22.4,22.42,408410.5488239487,8.5766,8.5804,8.5651,8.5728,408410.5488
2015-01-15 13:50:00,22.42,22.46,22.39,22.39,332382.9888334521,8.5728,8.5881,8.5613,8.5613,332382.9888
2015-01-15 14:00:00,22.39,22.4,22.36,22.38,800427.6550249466,8.5613,8.5651,8.5498,8.5575,800427.655
2015-01-15 14:10:00,22.38,22.4,22.35,22.38,694701.8294131623,8.5575,8.5651,8.546,8.5575,694701.8294
2015-01-15 14:20:00,22.38,22.41,22.38,22.39,490852.9341886434,8.5575,8.5689,8.5575,8.5613,490852.9342
2015-01-15 14:30:00,22.39,22.43,22.38,22.41,567830.8386790211,8.5613,8.5766,8.5575,8.5689,567830.8387
2015-01-15 14:40:00,22.41,22.42,22.37,22.37,439296.7450700879,8.5689,8.5728,8.5536,8.5536,439296.7451
2015-01-15 14:50:00,22.37,22.41,22.35,22.38,720361.1309099549,8.5536,8.5689,8.546,8.5575,720361.1309
2015-01-15 15:00:00,22.38,22.4,22.34,22.36,645521.5015443098,8.5575,8.5651,8.5422,8.5498,645521.5015
2015-01-15 15:10:00,22.36,22.36,22.29,22.32,1505583.273936802,8.5498,8.5498,8.5231,8.5345,1505583.2739
2015-01-15 15:20:00,22.32,22.38,22.31,22.33,924922.7845093848,8.5345,8.5575,8.5307,8.5384,924922.7845
2015-01-15 15:30:00,22.33,22.4,22.31,22.35,1107388.9284865763,8.5384,8.5651,8.5307,8.546,1107388.9285
2015-01-15 15:40:00,22.35,22.38,22.32,22.33,921358.9926348302,8.546,8.5575,8.5345,8.5384,921358.9926
2015-01-15 15:50:00,22.32,22.33,22.3,22.31,1685673.5566642908,8.5345,8.5384,8.5269,8.5307,1685673.5567
2015-01-16 09:30:00,22.28,22.36,22.21,22.3,2217153.718222856,8.5192,8.5498,8.4925,8.5269,2217153.7182
2015-01-16 09:40:00,22.29,22.39,22.28,22.39,1089332.3829888336,8.5231,8.5613,8.5192,8.5613,1089332.383
2015-01-16 09:50:00,22.39,22.49,22.38,22.43,483725.3504395344,8.5613,8.5995,8.5575,8.5766,483725.3504
2015-01-16 10:00:00,22.43,22.52,22.41,22.42,438821.5728201473,8.5766,8.611,8.5689,8.5728,438821.5728
2015-01-16 10:10:00,22.42,22.49,22.41,22.48,388215.728201473,8.5728,8.5995,8.5689,8.5957,388215.7282
2015-01-16 10:20:00,22.48,22.55,22.46,22.51,490140.1758137325,8.5957,8.6225,8.5881,8.6072,490140.1758
2015-01-16 10:30:00,22.51,22.59,22.51,22.53,436920.8838203849,8.6072,8.6378,8.6072,8.6148,436920.8838
2015-01-16 10:40:00,22.53,22.58,22.51,22.53,299120.9313376099,8.6148,8.6339,8.6072,8.6148,299120.9313
2015-01-16 10:50:00,22.53,22.71,22.53,22.67,520076.0275599905,8.6148,8.6837,8.6148,8.6684,520076.0276
2015-01-16 11:00:00,22.67,22.68,22.58,22.6,341411.2615823236,8.6684,8.6722,8.6339,8.6416,341411.2616
2015-01-16 11:10:00,22.61,22.63,22.56,22.61,645996.6737942505,8.6454,8.6531,8.6263,8.6454,645996.6738
2015-01-16 11:20:00,22.61,22.61,22.52,22.53,248990.2589688762,8.6454,8.6454,8.611,8.6148,248990.259
2015-01-16 11:30:00,22.54,22.63,22.53,22.63,735566.6429080542,8.6186,8.6531,8.6148,8.6531,735566.6429
2015-01-16 11:40:00,22.63,22.64,22.55,22.55,344024.7089569969,8.6531,8.6569,8.6225,8.6225,344024.709
2015-01-16 11:50:00,22.55,22.57,22.53,22.54,424328.8191969589,8.6225,8.6301,8.6148,8.6186,424328.8192
2015-01-16 12:00:00,22.55,22.56,22.51,22.51,354240.9123307199,8.6225,8.6263,8.6072,8.6072,354240.9123
2015-01-16 12:10:00,22.51,22.55,22.51,22.53,291280.5892135899,8.6072,8.6225,8.6072,8.6148,291280.5892
2015-01-16 12:20:00,22.52,22.56,22.52,22.56,290330.2447137087,8.611,8.6263,8.611,8.6263,290330.2447
2015-01-16 12:30:00,22.55,22.56,22.53,22.54,212639.5818484201,8.6225,8.6263,8.6148,8.6186,212639.5818
2015-01-16 12:40:00,22.54,22.61,22.53,22.61,236398.19434545023,8.6186,8.6454,8.6148,8.6454,236398.1943
2015-01-16 12:50:00,22.61,22.65,22.59,22.59,492278.4509384652,8.6454,8.6607,8.6378,8.6378,492278.4509
2015-01-16 13:00:00,22.59,22.59,22.55,22.59,356616.7735804229,8.6378,8.6378,8.6225,8.6378,356616.7736
2015-01-16 13:10:00,22.59,22.59,22.54,22.54,230458.5412211927,8.6378,8.6378,8.6186,8.6186,230458.5412
2015-01-16 13:20:00,22.54,22.54,22.52,22.52,356379.18745545263,8.6186,8.6186,8.611,8.611,356379.1875
2015-01-16 13:30:00,22.52,22.58,22.5,22.58,259206.4623425992,8.611,8.6339,8.6034,8.6339,259206.4623
2015-01-16 13:40:00,22.58,22.58,22.53,22.53,423853.6469470183,8.6339,8.6339,8.6148,8.6148,423853.6469
2015-01-16 13:50:00,22.53,22.56,22.52,22.54,842480.39914469,8.6148,8.6263,8.611,8.6186,842480.3991
2015-01-16 14:00:00,22.54,22.55,22.51,22.51,388453.31432644336,8.6186,8.6225,8.6072,8.6072,388453.3143
2015-01-16 14:10:00,22.51,22.53,22.47,22.5,478023.2834402471,8.6072,8.6148,8.5919,8.6034,478023.2834
2015-01-16 14:20:00,22.5,22.5,22.44,22.46,315751.960085531,8.6034,8.6034,8.5804,8.5881,315751.9601
2015-01-16 14:30:00,22.46,22.46,22.43,22.46,386315.0392017106,8.5881,8.5881,8.5766,8.5881,386315.0392
2015-01-16 14:40:00,22.46,22.47,22.42,22.45,522451.8888096935,8.5881,8.5919,8.5728,8.5842,522451.8888
2015-01-16 14:50:00,22.45,22.46,22.42,22.43,691138.0375386077,8.5842,8.5881,8.5728,8.5766,691138.0375
2015-01-16 15:00:00,22.43,22.46,22.41,22.46,518888.096935139,8.5766,8.5881,8.5689,8.5881,518888.0969
2015-01-16 15:10:00,22.46,22.46,22.41,22.43,366832.9769541459,8.5881,8.5881,8.5689,8.5766,366832.977
2015-01-16 15:20:00,22.43,22.46,22.41,22.43,549774.2931812783,8.5766,8.5881,8.5689,8.5766,549774.2932
2015-01-16 15:30:00,22.43,22.54,22.42,22.54,801853.1717747684,8.5766,8.6186,8.5728,8.6186,801853.1718
2015-01-16 15:40:00,22.54,22.6,22.53,22.59,705393.2050368258,8.6186,8.6416,8.6148,8.6378,705393.205
2015-01-16 15:50:00,22.59,22.63,22.57,22.59,1587312.900926586,8.6378,8.6531,8.6301,8.6378,1587312.9009
2015-01-20 09:30:00,22.69,22.76,22.53,22.56,780708.0066524115,8.676,8.7028,8.6148,8.6263,780708.0067
2015-01-20 09:40:00,22.56,22.56,22.42,22.43,449750.5345687812,8.6263,8.6263,8.5728,8.5766,449750.5346
2015-01-20 09:50:00,22.43,22.43,22.3,22.31,927536.231884058,8.5766,8.5766,8.5269,8.5307,927536.2319
2015-01-20 10:00:00,22.31,22.38,22.3,22.34,1253979.5675932523,8.5307,8.5575,8.5269,8.5422,1253979.5676
2015-01-20 10:10:00,22.34,22.39,22.32,22.35,578759.800427655,8.5422,8.5613,8.5345,8.546,578759.8004
2015-01-20 10:20:00,22.35,22.39,22.33,22.39,415538.1325730577,8.546,8.5613,8.5384,8.5613,415538.1326
2015-01-20 10:30:00,22.39,22.4,22.33,22.34,673794.2504157757,8.5613,8.5651,8.5384,8.5422,673794.2504
2015-01-20 10:40:00,22.34,22.39,22.3,22.39,467094.3216916133,8.5422,8.5613,8.5269,8.5613,467094.3217
2015-01-20 10:50:00,22.39,22.39,22.36,22.38,565930.1496792587,8.5613,8.5613,8.5498,8.5575,565930.1497
2015-01-20 11:00:00,22.38,22.42,22.35,22.4,428130.1971964837,8.5575,8.5728,8.546,8.5651,428130.1972
2015-01-20 11:10:00,22.4,22.4,22.34,22.35,612259.4440484676,8.5651,8.5651,8.5422,8.546,612259.444
2015-01-20 11:20:00,22.34,22.35,22.3,22.32,677120.4561653599,8.5422,8.546,8.5269,8.5345,677120.4562
2015-01-20 11:30:00,22.31,22.35,22.29,22.34,341173.6754573533,8.5307,8.546,8.5231,8.5422,341173.6755
2015-01-20 11:40:00,22.34,22.34,22.27,22.3,330719.88595866004,8.5422,8.5422,8.5154,8.5269,330719.886
2015-01-20 11:50:00,22.3,22.32,22.27,22.31,559515.3243050606,8.5269,8.5345,8.5154,8.5307,559515.3243
2015-01-20 12:00:00,22.31,22.36,22.29,22.36,317652.6490852934,8.5307,8.5498,8.5231,8.5498,317652.6491
2015-01-20 12:10:00,22.36,22.4,22.36,22.39,173200.28510334998,8.5498,8.5651,8.5498,8.5613,173200.2851
2015-01-20 12:20:00,22.39,22.41,22.38,22.4,157044.42860536944,8.5613,8.5689,8.5575,8.5651,157044.4286
2015-01-20 12:30:00,22.4,22.42,22.36,22.42,145165.12235685435,8.5651,8.5728,8.5498,8.5728,145165.1224
2015-01-20 12:40:00,22.42,22.46,22.41,22.45,154906.15348063674,8.5728,8.5881,8.5689,8.5842,154906.1535
2015-01-20 12:50:00,22.45,22.46,22.42,22.46,132573.05773342837,8.5842,8.5881,8.5728,8.5881,132573.0577
2015-01-20 13:00:00,22.46,22.5,22.43,22.44,262295.08196721313,8.5881,8.6034,8.5766,8.5804,262295.082
2015-01-20 13:10:00,22.44,22.47,22.43,22.47,123069.6127346163,8.5804,8.5919,8.5766,8.5919,123069.6127
2015-01-20 13:20:00,22.47,22.55,22.47,22.52,333095.747208363,8.5919,8.6225,8.5919,8.611,333095.7472
2015-01-20 13:30:00,22.52,22.54,22.51,22.53,181515.79947731053,8.611,8.6186,8.6072,8.6148,181515.7995
2015-01-20 13:40:00,22.53,22.58,22.51,22.55,363744.357329532,8.6148,8.6339,8.6072,8.6225,363744.3573
2015-01-20 13:50:00,22.55,22.57,22.54,22.56,390116.4172012355,8.6225,8.6301,8.6186,8.6263,390116.4172
2015-01-20 14:00:00,22.56,22.59,22.55,22.56,219291.9933475885,8.6263,8.6378,8.6225,8.6263,219291.9933
2015-01-20 14:10:00,22.56,22.56,22.53,22.55,218104.062722737,8.6263,8.6263,8.6148,8.6225,218104.0627
2015-01-20 14:20:00,22.55,22.59,22.53,22.55,246614.3977191732,8.6225,8.6378,8.6148,8.6225,246614.3977
2015-01-20 14:30:00,22.55,22.59,22.54,22.55,405084.3430743645,8.6225,8.6378,8.6186,8.6225,405084.3431
2015-01-20 14:40:00,22.55,22.59,22.55,22.58,323117.12995961035,8.6225,8.6378,8.6225,8.6339,323117.13
2015-01-20 14:50:00,22.58,22.59,22.56,22.58,291993.3475885008,8.6339,8.6378,8.6263,8.6339,291993.3476
2015-01-20 15:00:00,22.59,22.61,22.56,22.6,175100.97410311238,8.6378,8.6454,8.6263,8.6416,175100.9741
2015-01-20 15:10:00,22.61,22.62,22.59,22.62,280589.2135899264,8.6454,8.6492,8.6378,8.6492,280589.2136
2015-01-20 15:20:00,22.62,22.62,22.59,22.6,304347.82608695654,8.6492,8.6492,8.6378,8.6416,304347.8261
2015-01-20 15:30:00,22.6,22.6,22.54,22.55,387502.96982656216,8.6416,8.6416,8.6186,8.6225,387502.9698
2015-01-20 15:40:00,22.55,22.6,22.55,22.58,362556.4267046804,8.6225,8.6416,8.6225,8.6339,362556.4267
2015-01-20 15:50:00,22.58,22.61,22.56,22.59,1038251.3661202186,8.6339,8.6454,8.6263,8.6378,1038251.3661
2015-01-21 09:30:00,22.46,22.68,22.38,22.67,675219.7671655975,8.5881,8.6722,8.5575,8.6684,675219.7672
2015-01-21 09:40:00,22.68,22.72,22.52,22.54,806367.3081492041,8.6722,8.6875,8.611,8.6186,806367.3081
2015-01-21 09:50:00,22.54,22.56,22.47,22.5,521026.3720598717,8.6186,8.6263,8.5919,8.6034,521026.3721
2015-01-21 10:00:00,22.5,22.54,22.46,22.47,450938.4651936327,8.6034,8.6186,8.5881,8.5919,450938.4652
2015-01-21 10:10:00,22.47,22.54,22.47,22.53,362556.4267046804,8.5919,8.6186,8.5919,8.6148,362556.4267
2015-01-21 10:20:00,22.53,22.54,22.46,22.5,657400.8077928249,8.6148,8.6186,8.5881,8.6034,657400.8078
2015-01-21 10:30:00,22.5,22.52,22.49,22.51,318127.82133523404,8.6034,8.611,8.5995,8.6072,318127.8213
2015-01-21 10:40:00,22.51,22.59,22.5,22.59,429080.5416963649,8.6072,8.6378,8.6034,8.6378,429080.5417
2015-01-21 10:50:00,22.59,22.66,22.58,22.64,545497.7429318128,8.6378,8.6645,8.6339,8.6569,545497.7429
2015-01-21 11:00:00,22.64,22.66,22.59,22.59,750296.9826562129,8.6569,8.6645,8.6378,8.6378,750296.9827
2015-01-21 11:10:00,22.6,22.61,22.58,22.59,267759.5628415301,8.6416,8.6454,8.6339,8.6378,267759.5628
2015-01-21 11:20:00,22.59,22.59,22.56,22.57,266809.21834164887,8.6378,8.6378,8.6263,8.6301,266809.2183
2015-01-21 11:30:00,22.57,22.62,22.56,22.56,345925.3979567593,8.6301,8.6492,8.6263,8.6263,345925.398
2015-01-21 11:40:00,22.56,22.56,22.53,22.55,288667.14183891664,8.6263,8.6263,8.6148,8.6225,288667.1418
2015-01-21 11:50:00,22.54,22.57,22.54,22.54,474697.0776906629,8.6186,8.6301,8.6186,8.6186,474697.0777
2015-01-21 12:00:00,22.54,22.56,22.53,22.55,333333.3333333333,8.6186,8.6263,8.6148,8.6225,333333.3333
2015-01-21 12:10:00,22.55,22.6,22.54,22.56,338560.22808268,8.6225,8.6416,8.6186,8.6263,338560.2281
2015-01-21 12:20:00,22.56,22.57,22.54,22.56,151817.5338560228,8.6263,8.6301,8.6186,8.6263,151817.5339
2015-01-21 12:30:00,22.56,22.57,22.51,22.52,261582.3235923022,8.6263,8.6301,8.6072,8.611,261582.3236
2015-01-21 12:40:00,22.52,22.54,22.52,22.53,304347.82608695654,8.611,8.6186,8.611,8.6148,304347.8261
2015-01-21 12:50:00,22.53,22.54,22.46,22.5,446186.7426942267,8.6148,8.6186,8.5881,8.6034,446186.7427
2015-01-21 13:00:00,22.5,22.51,22.46,22.48,516512.235685436,8.6034,8.6072,8.5881,8.5957,516512.2357
2015-01-21 13:10:00,22.48,22.54,22.46,22.54,260631.979092421,8.5957,8.6186,8.5881,8.6186,260631.9791
2015-01-21 13:20:00,22.54,22.59,22.51,22.51,423853.6469470183,8.6186,8.6378,8.6072,8.6072,423853.6469
2015-01-21 13:30:00,22.52,22.54,22.48,22.54,225469.23259681635,8.611,8.6186,8.5957,8.6186,225469.2326
2015-01-21 13:40:00,22.54,22.59,22.52,22.52,293894.03658826323,8.6186,8.6378,8.611,8.611,293894.0366
2015-01-21 13:50:00,22.52,22.53,22.48,22.5,238536.46947018296,8.611,8.6148,8.5957,8.6034,238536.4695
2015-01-21 14:00:00,22.5,22.54,22.49,22.53,270135.42409123306,8.6034,8.6186,8.5995,8.6148,270135.4241
2015-01-21 14:10:00,22.53,22.53,22.49,22.49,587312.9009265859,8.6148,8.6148,8.5995,8.5995,587312.9009
2015-01-21 14:20:00,22.49,22.5,22.46,22.47,473746.73319078167,8.5995,8.6034,8.5881,8.5919,473746.7332
2015-01-21 14:30:00,22.47,22.52,22.47,22.51,522689.4749346639,8.5919,8.611,8.5919,8.6072,522689.4749
2015-01-21 14:40:00,22.51,22.65,22.51,22.64,655024.946543122,8.6072,8.6607,8.6072,8.6569,655024.9465
2015-01-21 14:50:00,22.65,22.67,22.61,22.66,444523.63981943455,8.6607,8.6684,8.6454,8.6645,444523.6398
2015-01-21 15:00:00,22.66,22.68,22.61,22.61,423853.6469470183,8.6645,8.6722,8.6454,8.6454,423853.6469
2015-01-21 15:10:00,22.61,22.64,22.59,22.6,1032786.8852459016,8.6454,8.6569,8.6378,8.6416,1032786.8852
2015-01-21 15:20:00,22.61,22.62,22.55,22.55,1390829.1755761465,8.6454,8.6492,8.6225,8.6225,1390829.1756
2015-01-21 15:30:00,22.55,22.56,22.48,22.5,2010928.961748634,8.6225,8.6263,8.5957,8.6034,2010928.9617
2015-01-21 15:40:00,22.5,22.5,22.39,22.39,2607745.307674032,8.6034,8.6034,8.5613,8.5613,2607745.3077
2015-01-21 15:50:00,22.39,22.56,22.37,22.47,3359230.220955096,8.5613,8.6263,8.5536,8.5919,3359230.221
2015-01-22 09:30:00,23.21,23.57,23.15,23.46,7231884.057971015,8.8748,9.0125,8.8519,8.9704,7231884.058
2015-01-22 09:40:00,23.45,23.46,23.29,23.32,5619387.027797577,8.9666,8.9704,8.9054,8.9169,5619387.0278
2015-01-22 09:50:00,23.33,23.47,23.24,23.3,3465431.218816821,8.9207,8.9743,8.8863,8.9093,3465431.2188
2015-01-22 10:00:00,23.31,23.36,23.21,23.34,3330007.127583749,8.9131,8.9322,8.8748,8.9245,3330007.1276
2015-01-22 10:10:00,23.34,23.39,23.28,23.33,2132335.471608458,8.9245,8.9437,8.9016,8.9207,2132335.4716
2015-01-22 10:20:00,23.32,23.4,23.28,23.36,1505820.8600617724,8.9169,8.9475,8.9016,8.9322,1505820.8601
2015-01-22 10:30:00,23.36,23.4,23.33,23.33,1445949.1565692564,8.9322,8.9475,8.9207,8.9207,1445949.1566
2015-01-22 10:40:00,23.33,23.39,23.33,23.39,1467807.0800665242,8.9207,8.9437,8.9207,8.9437,1467807.0801
2015-01-22 10:50:00,23.39,23.46,23.37,23.45,1554526.0156806842,8.9437,8.9704,8.936,8.9666,1554526.0157
2015-01-22 11:00:00,23.45,23.49,23.42,23.47,2111190.3064861014,8.9666,8.9819,8.9551,8.9743,2111190.3065
2015-01-22 11:10:00,23.47,23.47,23.39,23.44,1090520.313613685,8.9743,8.9743,8.9437,8.9628,1090520.3136
2015-01-22 11:20:00,23.44,23.45,23.42,23.43,824186.2675219767,8.9628,8.9666,8.9551,8.959,824186.2675
2015-01-22 11:30:00,23.43,23.54,23.43,23.51,1103112.378237111,8.959,9.001,8.959,8.9895,1103112.3782
2015-01-22 11:40:00,23.51,23.6,23.45,23.54,1420289.855072464,8.9895,9.024,8.9666,9.001,1420289.8551
2015-01-22 11:50:00,23.53,23.55,23.48,23.55,965312.425754336,8.9972,9.0048,8.9781,9.0048,965312.4258
2015-01-22 12:00:00,23.55,23.56,23.49,23.53,833689.7125207888,9.0048,9.0087,8.9819,8.9972,833689.7125
2015-01-22 12:10:00,23.53,23.57,23.51,23.56,926823.4735091472,8.9972,9.0125,8.9895,9.0087,926823.4735
2015-01-22 12:20:00,23.56,23.69,23.56,23.68,1286053.6944642432,9.0087,9.0584,9.0087,9.0546,1286053.6945
2015-01-22 12:30:00,23.68,23.7,23.54,23.57,1450225.7068187215,9.0546,9.0622,9.001,9.0125,1450225.7068
2015-01-22 12:40:00,23.57,23.64,23.56,23.61,666904.252791637,9.0125,9.0393,9.0087,9.0278,666904.2528
2015-01-22 12:50:00,23.61,23.7,23.59,23.68,918507.9591351864,9.0278,9.0622,9.0201,9.0546,918507.9591
2015-01-22 13:00:00,23.68,23.77,23.68,23.73,905678.3083867902,9.0546,9.089,9.0546,9.0737,905678.3084
2015-01-22 13:10:00,23.73,23.76,23.66,23.71,579472.5588025659,9.0737,9.0851,9.0469,9.066,579472.5588
2015-01-22 13:20:00,23.72,23.79,23.69,23.76,828225.2316464719,9.0698,9.0966,9.0584,9.0851,828225.2316
2015-01-22 13:30:00,23.76,24.09,23.76,23.98,3543359.46780708,9.0851,9.2113,9.0851,9.1693,3543359.4678
2015-01-22 13:40:00,23.98,24.03,23.88,23.92,1303872.653837016,9.1693,9.1884,9.131,9.1463,1303872.6538
2015-01-22 13:50:00,23.92,23.92,23.86,23.88,774530.7674031836,9.1463,9.1463,9.1234,9.131,774530.7674
2015-01-22 14:00:00,23.88,23.89,23.81,23.87,743644.5711570445,9.131,9.1348,9.1043,9.1272,743644.5712
2015-01-22 14:10:00,23.86,23.89,23.84,23.89,606319.79092421,9.1234,9.1348,9.1157,9.1348,606319.7909
2015-01-22 14:20:00,23.89,23.89,23.85,23.85,474459.4915656926,9.1348,9.1348,9.1196,9.1196,474459.4916
2015-01-22 14:30:00,23.85,23.9,23.81,23.88,1012354.4784984556,9.1196,9.1387,9.1043,9.131,1012354.4785
2015-01-22 14:40:00,23.87,23.9,23.84,23.89,616060.8220479924,9.1272,9.1387,9.1157,9.1348,616060.822
2015-01-22 14:50:00,23.89,23.91,23.89,23.89,802565.9301496793,9.1348,9.1425,9.1348,9.1348,802565.9301
2015-01-22 15:00:00,23.9,24.05,23.89,23.99,2088382.038488952,9.1387,9.196,9.1348,9.1731,2088382.0385
2015-01-22 15:10:00,23.99,24.0,23.93,23.98,931337.6098835828,9.1731,9.1769,9.1501,9.1693,931337.6099
2015-01-22 15:20:00,23.99,24.06,23.99,24.02,1487289.142314089,9.1731,9.1999,9.1731,9.1846,1487289.1423
2015-01-22 15:30:00,24.02,24.04,23.97,23.99,1180565.4549774292,9.1846,9.1922,9.1654,9.1731,1180565.455
2015-01-22 15:40:00,24.0,24.07,23.99,24.07,1315989.546210501,9.1769,9.2037,9.1731,9.2037,1315989.5462
2015-01-22 15:50:00,24.06,24.08,23.98,24.05,3171774.7683535283,9.1999,9.2075,9.1693,9.196,3171774.7684
2015-01-23 09:30:00,23.99,24.05,23.81,23.81,1810406.2722736995,9.1731,9.196,9.1043,9.1043,1810406.2723
2015-01-23 09:40:00,23.81,23.84,23.7,23.77,1571394.6305535757,9.1043,9.1157,9.0622,9.089,1571394.6306
2015-01-23 09:50:00,23.77,23.79,23.73,23.74,1869565.2173913044,9.089,9.0966,9.0737,9.0775,1869565.2174
2015-01-23 10:00:00,23.74,23.92,23.74,23.9,1021620.3373722977,9.0775,9.1463,9.0775,9.1387,1021620.3374
2015-01-23 10:10:00,23.91,23.98,23.86,23.86,966500.3563791874,9.1425,9.1693,9.1234,9.1234,966500.3564
2015-01-23 10:20:00,23.86,23.95,23.85,23.95,537657.4008077928,9.1234,9.1578,9.1196,9.1578,537657.4008
2015-01-23 10:30:00,23.95,23.95,23.86,23.87,574958.4224281302,9.1578,9.1578,9.1234,9.1272,574958.4224
2015-01-23 10:40:00,23.87,23.9,23.86,23.88,776669.0425279164,9.1272,9.1387,9.1234,9.131,776669.0425
2015-01-23 10:50:00,23.88,23.97,23.88,23.94,866951.770016631,9.131,9.1654,9.131,9.154,866951.77
2015-01-23 11:00:00,23.95,23.98,23.94,23.97,426704.680446662,9.1578,9.1693,9.154,9.1654,426704.6804
2015-01-23 11:10:00,23.97,24.03,23.97,23.99,731765.2649085294,9.1654,9.1884,9.1654,9.1731,731765.2649
2015-01-23 11:20:00,24.0,24.02,23.97,23.99,236635.7804704205,9.1769,9.1846,9.1654,9.1731,236635.7805
2015-01-23 11:30:00,23.99,23.99,23.92,23.98,376811.59420289856,9.1731,9.1731,9.1463,9.1693,376811.5942
2015-01-23 11:40:00,23.98,24.02,23.97,24.01,253029.2230933713,9.1693,9.1846,9.1654,9.1807,253029.2231
2015-01-23 11:50:00,24.0,24.02,23.97,24.02,285103.3499643621,9.1769,9.1846,9.1654,9.1846,285103.35
2015-01-23 12:00:00,24.02,24.04,24.01,24.03,221430.2684723212,9.1846,9.1922,9.1807,9.1884,221430.2685
2015-01-23 12:10:00,24.02,24.08,23.98,23.99,520551.1998099311,9.1846,9.2075,9.1693,9.1731,520551.1998
2015-01-23 12:20:00,23.99,24.07,23.98,24.06,289617.48633879784,9.1731,9.2037,9.1693,9.1999,289617.4863
2015-01-23 12:30:00,24.06,24.09,24.05,24.07,357091.9458303635,9.1999,9.2113,9.196,9.2037,357091.9458
2015-01-23 12:40:00,24.07,24.08,24.05,24.05,517462.5801853172,9.2037,9.2075,9.196,9.196,517462.5802
2015-01-23 12:50:00,24.05,24.11,24.05,24.11,348063.6730814921,9.196,9.219,9.196,9.219,348063.6731
2015-01-23 13:00:00,24.11,24.11,24.02,24.04,463530.5298170587,9.219,9.219,9.1846,9.1922,463530.5298
2015-01-23 13:10:00,24.04,24.05,23.97,23.99,358279.87645521504,9.1922,9.196,9.1654,9.1731,358279.8765
2015-01-23 13:20:00,23.99,23.99,23.94,23.97,280351.6274649561,9.1731,9.1731,9.154,9.1654,280351.6275
2015-01-23 13:30:00,23.97,23.97,23.93,23.95,329056.7830838679,9.1654,9.1654,9.1501,9.1578,329056.7831
2015-01-23 13:40:00,23.95,23.99,23.95,23.98,334996.43620812544,9.1578,9.1731,9.1578,9.1693,334996.4362
2015-01-23 13:50:00,23.98,24.0,23.96,23.97,339748.15870753146,9.1693,9.1769,9.1616,9.1654,339748.1587
2015-01-23 14:00:00,23.98,23.99,23.96,23.96,320978.85483487765,9.1693,9.1731,9.1616,9.1616,320978.8548
2015-01-23 14:10:00,23.97,23.97,23.93,23.93,321691.6132097886,9.1654,9.1654,9.1501,9.1501,321691.6132
2015-01-23 14:20:00,23.93,23.95,23.92,23.92,380612.9722024234,9.1501,9.1578,9.1463,9.1463,380612.9722
2015-01-23 14:30:00,23.93,23.94,23.87,23.89,963886.909004514,9.1501,9.154,9.1272,9.1348,963886.909
2015-01-23 14:40:00,23.89,23.9,23.83,23.84,692325.9681634592,9.1348,9.1387,9.1119,9.1157,692325.9682
2015-01-23 14:50:00,23.84,23.89,23.83,23.85,529341.8864338322,9.1157,9.1348,9.1119,9.1196,529341.8864
2015-01-23 15:00:00,23.85,23.87,23.83,23.87,611071.5134236161,9.1196,9.1272,9.1119,9.1272,611071.5134
2015-01-23 15:10:00,23.87,23.89,23.82,23.86,473509.1470658114,9.1272,9.1348,9.1081,9.1234,473509.1471
2015-01-23 15:20:00,23.86,23.92,23.86,23.92,1719648.372535044,9.1234,9.1463,9.1234,9.1463,1719648.3725
2015-01-23 15:30:00,23.92,23.92,23.86,23.91,1023521.02637206,9.1463,9.1463,9.1234,9.1425,1023521.0264
2015-01-23 15:40:00,23.89,23.9,23.86,23.88,941791.399382276,9.1348,9.1387,9.1234,9.131,941791.3994
2015-01-23 15:50:00,23.88,23.91,23.82,23.89,1796388.6909004515,9.131,9.1425,9.1081,9.1348,1796388.6909
2015-01-26 09:30:00,23.73,23.84,23.7,23.84,1806604.8942741745,9.0737,9.1157,9.0622,9.1157,1806604.8943
2015-01-26 09:40:00,23.83,23.88,23.81,23.82,822285.5785222143,9.1119,9.131,9.1043,9.1081,822285.5785
2015-01-26 09:50:00,23.81,23.87,23.81,23.84,657400.8077928249,9.1043,9.1272,9.1043,9.1157,657400.8078
2015-01-26 10:00:00,23.85,23.95,23.82,23.94,1063435.495367071,9.1196,9.1578,9.1081,9.154,1063435.4954
2015-01-26 10:10:00,23.94,23.96,23.89,23.9,933713.4711332858,9.154,9.1616,9.1348,9.1387,933713.4711
2015-01-26 10:20:00,23.91,23.92,23.89,23.92,514136.37443573296,9.1425,9.1463,9.1348,9.1463,514136.3744
2015-01-26 10:30:00,23.92,23.93,23.88,23.92,668804.9417913994,9.1463,9.1501,9.131,9.1463,668804.9418
2015-01-26 10:40:00,23.92,23.93,23.91,23.93,455927.77381800907,9.1463,9.1501,9.1425,9.1501,455927.7738
2015-01-26 10:50:00,23.93,23.95,23.91,23.93,412687.0990734141,9.1501,9.1578,9.1425,9.1501,412687.0991
2015-01-26 11:00:00,23.93,23.93,23.87,23.88,706818.7217866477,9.1501,9.1501,9.1272,9.131,706818.7218
2015-01-26 11:10:00,23.88,23.89,23.81,23.84,488477.0729389404,9.131,9.1348,9.1043,9.1157,488477.0729
2015-01-26 11:20:00,23.84,23.85,23.76,23.77,393442.62295081967,9.1157,9.1196,9.0851,9.089,393442.623
2015-01-26 11:30:00,23.77,23.79,23.71,23.71,510810.1686861488,9.089,9.0966,9.066,9.066,510810.1687
2015-01-26 11:40:00,23.71,23.76,23.7,23.74,328344.024708957,9.066,9.0851,9.0622,9.0775,328344.0247
2015-01-26 11:50:00,23.74,23.78,23.74,23.77,241862.6752197672,9.0775,9.0928,9.0775,9.089,241862.6752
2015-01-26 12:00:00,23.77,23.78,23.74,23.77,213352.34022333092,9.089,9.0928,9.0775,9.089,213352.3402
2015-01-26 12:10:00,23.76,23.77,23.72,23.73,223806.12972202423,9.0851,9.089,9.0698,9.0737,223806.1297
2015-01-26 12:20:00,23.73,23.75,23.71,23.74,230458.5412211927,9.0737,9.0813,9.066,9.0775,230458.5412
2015-01-26 12:30:00,23.74,23.75,23.69,23.72,194345.4502257068,9.0775,9.0813,9.0584,9.0698,194345.4502
2015-01-26 12:40:00,23.72,23.72,23.64,23.64,239724.40009503445,9.0698,9.0698,9.0393,9.0393,239724.4001
2015-01-26 12:50:00,23.64,23.68,23.63,23.64,298408.17296269897,9.0393,9.0546,9.0354,9.0393,298408.173
2015-01-26 13:00:00,23.64,23.65,23.58,23.6,395580.8980755524,9.0393,9.0431,9.0163,9.024,395580.8981
2015-01-26 13:10:00,23.6,23.61,23.57,23.61,373960.56070325495,9.024,9.0278,9.0125,9.0278,373960.5607
2015-01-26 13:20:00,23.6,23.61,23.58,23.6,336421.9529579473,9.024,9.0278,9.0163,9.024,336421.953
2015-01-26 13:30:00,23.6,23.61,23.59,23.6,340698.5032074127,9.024,9.0278,9.0201,9.024,340698.5032
2015-01-26 13:40:00,23.6,23.65,23.6,23.62,576621.5253029224,9.024,9.0431,9.024,9.0316,576621.5253
2015-01-26 13:50:00,23.62,23.63,23.6,23.6,396531.2425754336,9.0316,9.0354,9.024,9.024,396531.2426
2015-01-26 14:00:00,23.6,23.62,23.59,23.6,631266.3340460918,9.024,9.0316,9.0201,9.024,631266.334
2015-01-26 14:10:00,23.6,23.62,23.59,23.59,526966.0251841292,9.024,9.0316,9.0201,9.0201,526966.0252
2015-01-26 14:20:00,23.59,23.61,23.59,23.61,285340.9360893324,9.0201,9.0278,9.0201,9.0278,285340.9361
2015-01-26 14:30:00,23.61,23.61,23.6,23.6,225469.23259681635,9.0278,9.0278,9.024,9.024,225469.2326
2015-01-26 14:40:00,23.61,23.61,23.57,23.59,397719.1732002851,9.0278,9.0278,9.0125,9.0201,397719.1732
2015-01-26 14:50:00,23.59,23.59,23.53,23.54,301259.2064623426,9.0201,9.0201,8.9972,9.001,301259.2065
2015-01-26 15:00:00,23.54,23.55,23.5,23.55,359705.3932050368,9.001,9.0048,8.9857,9.0048,359705.3932
2015-01-26 15:10:00,23.55,23.56,23.5,23.53,379425.0415775719,9.0048,9.0087,8.9857,8.9972,379425.0416
2015-01-26 15:20:00,23.53,23.56,23.52,23.54,679021.1451651223,8.9972,9.0087,8.9934,9.001,679021.1452
2015-01-26 15:30:00,23.54,23.59,23.53,23.57,642670.4680446662,9.001,9.0201,8.9972,9.0125,642670.468
2015-01-26 15:40:00,23.57,23.59,23.57,23.57,1179139.9382276076,9.0125,9.0201,9.0125,9.0125,1179139.9382
2015-01-26 15:50:00,23.57,23.6,23.57,23.59,1466143.977191732,9.0125,9.024,9.0125,9.0201,1466143.9772
2015-01-27 09:30:00,23.37,23.47,23.28,23.37,976241.3875029698,8.936,8.9743,8.9016,8.936,976241.3875
2015-01-27 09:40:00,23.37,23.43,23.31,23.31,642432.8819196959,8.936,8.959,8.9131,8.9131,642432.8819
2015-01-27 09:50:00,23.31,23.38,23.28,23.35,478736.041815158,8.9131,8.9398,8.9016,8.9284,478736.0418
2015-01-27 10:00:00,23.35,23.36,23.23,23.28,917795.2007602756,8.9284,8.9322,8.8825,8.9016,917795.2008
2015-01-27 10:10:00,23.28,23.36,23.25,23.3,612497.0301734379,8.9016,8.9322,8.8901,8.9093,612497.0302
2015-01-27 10:20:00,23.3,23.36,23.27,23.3,677120.4561653599,8.9093,8.9322,8.8978,8.9093,677120.4562
2015-01-27 10:30:00,23.3,23.31,23.25,23.27,508909.4796863863,8.9093,8.9131,8.8901,8.8978,508909.4797
2015-01-27 10:40:00,23.27,23.27,23.21,23.25,430743.64457115706,8.8978,8.8978,8.8748,8.8901,430743.6446
2015-01-27 10:50:00,23.25,23.28,23.25,23.25,265858.87384176766,8.8901,8.9016,8.8901,8.8901,265858.8738
2015-01-27 11:00:00,23.25,23.31,23.25,23.3,405797.1014492754,8.8901,8.9131,8.8901,8.9093,405797.1014
2015-01-27 11:10:00,23.3,23.34,23.29,23.33,417438.8215728201,8.9093,8.9245,8.9054,8.9207,417438.8216
2015-01-27 11:20:00,23.33,23.36,23.31,23.36,355666.4290805417,8.9207,8.9322,8.9131,8.9322,355666.4291
2015-01-27 11:30:00,23.36,23.41,23.35,23.37,285578.5222143027,8.9322,8.9513,8.9284,8.936,285578.5222
2015-01-27 11:40:00,23.37,23.38,23.33,23.34,171774.76835352817,8.936,8.9398,8.9207,8.9245,171774.7684
2015-01-27 11:50:00,23.34,23.37,23.25,23.26,831789.0235210264,8.9245,8.936,8.8901,8.894,831789.0235
2015-01-27 12:00:00,23.26,23.28,23.26,23.27,171062.00997861725,8.894,8.9016,8.894,8.8978,171062.01
2015-01-27 12:10:00,23.27,23.3,23.23,23.28,368971.2520788786,8.8978,8.9093,8.8825,8.9016,368971.2521
2015-01-27 12:20:00,23.28,23.36,23.28,23.35,174388.21572820147,8.9016,8.9322,8.9016,8.9284,174388.2157
2015-01-27 12:30:00,23.35,23.35,23.28,23.31,305773.3428367783,8.9284,8.9284,8.9016,8.9131,305773.3428
2015-01-27 12:40:00,23.31,23.31,23.24,23.26,302922.3093371347,8.9131,8.9131,8.8863,8.894,302922.3093
2015-01-27 12:50:00,23.26,23.28,23.25,23.27,148016.155856498,8.894,8.9016,8.8901,8.8978,148016.1559
2015-01-27 13:00:00,23.28,23.28,23.24,23.28,334996.43620812544,8.9016,8.9016,8.8863,8.9016,334996.4362
2015-01-27 13:10:00,23.28,23.3,23.26,23.28,169636.49322879544,8.9016,8.9093,8.894,8.9016,169636.4932
2015-01-27 13:20:00,23.28,23.33,23.28,23.3,348538.84533143265,8.9016,8.9207,8.9016,8.9093,348538.8453
2015-01-27 13:30:00,23.3,23.31,23.27,23.3,520788.7859349014,8.9093,8.9131,8.8978,8.9093,520788.7859
2015-01-27 13:40:00,23.3,23.31,23.23,23.25,418864.338322642,8.9093,8.9131,8.8825,8.8901,418864.3383
2015-01-27 13:50:00,23.25,23.25,23.21,23.24,249703.0173437872,8.8901,8.8901,8.8748,8.8863,249703.0173
2015-01-27 14:00:00,23.24,23.26,23.22,23.22,380612.9722024234,8.8863,8.894,8.8787,8.8787,380612.9722
2015-01-27 14:10:00,23.22,23.25,23.21,23.25,351152.292706106,8.8787,8.8901,8.8748,8.8901,351152.2927
2015-01-27 14:20:00,23.25,23.28,23.24,23.25,564029.4606794963,8.8901,8.9016,8.8863,8.8901,564029.4607
2015-01-27 14:30:00,23.25,23.26,23.23,23.25,476122.5944404847,8.8901,8.894,8.8825,8.8901,476122.5944
2015-01-27 14:40:00,23.25,23.27,23.21,23.27,300784.034212402,8.8901,8.8978,8.8748,8.8978,300784.0342
2015-01-27 14:50:00,23.26,23.27,23.2,23.2,733190.7816583512,8.894,8.8978,8.871,8.871,733190.7817
2015-01-27 15:00:00,23.2,23.23,23.16,23.17,309574.72083630314,8.871,8.8825,8.8557,8.8595,309574.7208
2015-01-27 15:10:00,23.17,23.2,23.12,23.15,449037.7761938703,8.8595,8.871,8.8404,8.8519,449037.7762
2015-01-27 15:20:00,23.15,23.15,23.09,23.09,453076.7403183654,8.8519,8.8519,8.829,8.829,453076.7403
2015-01-27 15:30:00,23.09,23.14,23.07,23.08,593727.726300784,8.829,8.8481,8.8213,8.8251,593727.7263
2015-01-27 15:40:00,23.07,23.11,23.07,23.07,608933.2382988833,8.8213,8.8366,8.8213,8.8213,608933.2383
2015-01-27 15:50:00,23.07,23.07,23.01,23.02,2384176.764076978,8.8213,8.8213,8.7984,8.8022,2384176.7641
2015-01-28 09:30:00,23.15,23.27,22.99,23.02,891423.1408885721,8.8519,8.8978,8.7907,8.8022,891423.1409
2015-01-28 09:40:00,23.02,23.1,23.0,23.03,260394.3929674507,8.8022,8.8328,8.7945,8.806,260394.393
2015-01-28 09:50:00,23.04,23.06,22.96,22.96,337134.7113328582,8.8098,8.8175,8.7792,8.7792,337134.7113
2015-01-28 10:00:00,22.97,23.03,22.94,22.99,581135.6616773581,8.7831,8.806,8.7716,8.7907,581135.6617
2015-01-28 10:10:00,22.99,23.06,22.94,22.96,564267.0468044666,8.7907,8.8175,8.7716,8.7792,564267.0468
2015-01-28 10:20:00,22.96,22.99,22.95,22.96,223330.9574720836,8.7792,8.7907,8.7754,8.7792,223330.9575
2015-01-28 10:30:00,22.96,22.99,22.85,22.88,315039.2017106201,8.7792,8.7907,8.7372,8.7487,315039.2017
2015-01-28 10:40:00,22.88,22.91,22.85,22.87,243763.3642195296,8.7487,8.7601,8.7372,8.7448,243763.3642
2015-01-28 10:50:00,22.86,22.91,22.85,22.89,305773.3428367783,8.741,8.7601,8.7372,8.7525,305773.3428
2015-01-28 11:00:00,22.89,22.96,22.89,22.96,299596.1035875505,8.7525,8.7792,8.7525,8.7792,299596.1036
2015-01-28 11:10:00,22.96,22.96,22.85,22.88,288191.969588976,8.7792,8.7792,8.7372,8.7487,288191.9696
2015-01-28 11:20:00,22.88,22.9,22.83,22.89,241625.0890947969,8.7487,8.7563,8.7295,8.7525,241625.0891
2015-01-28 11:30:00,22.89,22.91,22.88,22.9,201710.62009978617,8.7525,8.7601,8.7487,8.7563,201710.6201
2015-01-28 11:40:00,22.9,22.9,22.87,22.89,194820.62247564743,8.7563,8.7563,8.7448,8.7525,194820.6225
2015-01-28 11:50:00,22.89,22.9,22.86,22.89,176051.3186029936,8.7525,8.7563,8.741,8.7525,176051.3186
2015-01-28 12:00:00,22.89,22.92,22.89,22.9,192207.1751009741,8.7525,8.7639,8.7525,8.7563,192207.1751
2015-01-28 12:10:00,22.9,22.93,22.89,22.92,290092.6585887384,8.7563,8.7678,8.7525,8.7639,290092.6586
2015-01-28 12:20:00,22.93,22.93,22.9,22.93,532192.9199334759,8.7678,8.7678,8.7563,8.7678,532192.9199
2015-01-28 12:30:00,22.93,22.93,22.9,22.9,278213.3523402233,8.7678,8.7678,8.7563,8.7563,278213.3523
2015-01-28 12:40:00,22.9,22.95,22.9,22.95,211689.23734853885,8.7563,8.7754,8.7563,8.7754,211689.2373
2015-01-28 12:50:00,22.95,22.95,22.91,22.93,173913.04347826086,8.7754,8.7754,8.7601,8.7678,173913.0435
2015-01-28 13:00:00,22.93,22.93,22.89,22.91,338797.81420765026,8.7678,8.7678,8.7525,8.7601,338797.8142
2015-01-28 13:10:00,22.92,22.92,22.85,22.88,357329.53195533383,8.7639,8.7639,8.7372,8.7487,357329.532
2015-01-28 13:20:00,22.87,22.91,22.87,22.88,125445.47398431932,8.7448,8.7601,8.7448,8.7487,125445.474
2015-01-28 13:30:00,22.89,22.93,22.88,22.93,252078.8785934901,8.7525,8.7678,8.7487,8.7678,252078.8786
2015-01-28 13:40:00,22.93,22.94,22.91,22.93,338560.22808268,8.7678,8.7716,8.7601,8.7678,338560.2281
2015-01-28 13:50:00,22.93,22.95,22.88,22.9,444286.05369446427,8.7678,8.7754,8.7487,8.7563,444286.0537
2015-01-28 14:00:00,22.9,23.0,22.88,22.91,716084.5806604894,8.7563,8.7945,8.7487,8.7601,716084.5807
2015-01-28 14:10:00,22.91,22.94,22.86,22.93,611784.271798527,8.7601,8.7716,8.741,8.7678,611784.2718
2015-01-28 14:20:00,22.93,22.93,22.84,22.85,333570.91945830366,8.7678,8.7678,8.7334,8.7372,333570.9195
2015-01-28 14:30:00,22.85,22.85,22.77,22.8,546210.5013067237,8.7372,8.7372,8.7066,8.7181,546210.5013
2015-01-28 14:40:00,22.79,22.86,22.78,22.81,357567.1180803041,8.7142,8.741,8.7104,8.7219,357567.1181
2015-01-28 14:50:00,22.82,22.9,22.8,22.88,611071.5134236161,8.7257,8.7563,8.7181,8.7487,611071.5134
2015-01-28 15:00:00,22.89,22.91,22.82,22.83,364694.7018294132,8.7525,8.7601,8.7257,8.7295,364694.7018
2015-01-28 15:10:00,22.83,22.84,22.75,22.76,584224.281301972,8.7295,8.7334,8.6989,8.7028,584224.2813
2015-01-28 15:20:00,22.76,22.8,22.73,22.76,533856.022808268,8.7028,8.7181,8.6913,8.7028,533856.0228
2015-01-28 15:30:00,22.76,22.77,22.69,22.7,861012.1168923735,8.7028,8.7066,8.676,8.6798,861012.1169
2015-01-28 15:40:00,22.7,22.7,22.64,22.66,1246851.9838441436,8.6798,8.6798,8.6569,8.6645,1246851.9838
2015-01-28 15:50:00,22.66,22.68,22.64,22.67,1965312.425754336,8.6645,8.6722,8.6569,8.6684,1965312.4258
2015-01-29 09:30:00,22.61,22.66,22.52,22.53,605131.8602993585,8.6454,8.6645,8.611,8.6148,605131.8603
2015-01-29 09:40:00,22.53,22.55,22.48,22.49,679021.1451651223,8.6148,8.6225,8.5957,8.5995,679021.1452
2015-01-29 09:50:00,22.5,22.61,22.48,22.58,452363.98194345454,8.6034,8.6454,8.5957,8.6339,452363.9819
2015-01-29 10:00:00,22.58,22.62,22.53,22.58,395343.3119505821,8.6339,8.6492,8.6148,8.6339,395343.312
2015-01-29 10:10:00,22.58,22.63,22.55,22.6,235923.02209550963,8.6339,8.6531,8.6225,8.6416,235923.0221
2015-01-29 10:20:00,22.6,22.61,22.55,22.61,326680.9218341649,8.6416,8.6454,8.6225,8.6454,326680.9218
2015-01-29 10:30:00,22.6,22.61,22.56,22.58,437158.4699453552,8.6416,8.6454,8.6263,8.6339,437158.4699
2015-01-29 10:40:00,22.59,22.59,22.52,22.57,358755.0487051556,8.6378,8.6378,8.611,8.6301,358755.0487
2015-01-29 10:50:00,22.56,22.57,22.52,22.54,313138.51271085767,8.6263,8.6301,8.611,8.6186,313138.5127
2015-01-29 11:00:00,22.54,22.54,22.48,22.53,247327.1560940841,8.6186,8.6186,8.5957,8.6148,247327.1561
2015-01-29 11:10:00,22.53,22.58,22.5,22.5,242575.4335946781,8.6148,8.6339,8.6034,8.6034,242575.4336
2015-01-29 11:20:00,22.51,22.55,22.45,22.48,228557.85222143028,8.6072,8.6225,8.5842,8.5957,228557.8522
2015-01-29 11:30:00,22.48,22.57,22.48,22.57,228795.43834640057,8.5957,8.6301,8.5957,8.6301,228795.4383
2015-01-29 11:40:00,22.57,22.57,22.51,22.53,123782.3711095272,8.6301,8.6301,8.6072,8.6148,123782.3711
2015-01-29 11:50:00,22.53,22.56,22.5,22.52,369921.5965787598,8.6148,8.6263,8.6034,8.611,369921.5966
2015-01-29 12:00:00,22.52,22.6,22.52,22.59,258256.117842718,8.611,8.6416,8.611,8.6378,258256.1178
2015-01-29 12:10:00,22.59,22.61,22.58,22.6,269897.8379662628,8.6378,8.6454,8.6339,8.6416,269897.838
2015-01-29 12:20:00,22.6,22.61,22.54,22.56,191494.4167260632,8.6416,8.6454,8.6186,8.6263,191494.4167
2015-01-29 12:30:00,22.57,22.57,22.5,22.52,156569.25635542884,8.6301,8.6301,8.6034,8.611,156569.2564
2015-01-29 12:40:00,22.52,22.53,22.46,22.52,331195.0582086006,8.611,8.6148,8.5881,8.611,331195.0582
2015-01-29 12:50:00,22.52,22.53,22.48,22.51,142314.08885721074,8.611,8.6148,8.5957,8.6072,142314.0889
2015-01-29 13:00:00,22.51,22.52,22.47,22.48,161083.39272986457,8.6072,8.611,8.5919,8.5957,161083.3927
2015-01-29 13:10:00,22.48,22.53,22.48,22.53,136374.4357329532,8.5957,8.6148,8.5957,8.6148,136374.4357
2015-01-29 13:20:00,22.53,22.58,22.53,22.56,159657.87598004277,8.6148,8.6339,8.6148,8.6263,159657.876
2015-01-29 13:30:00,22.56,22.6,22.54,22.6,125445.47398431932,8.6263,8.6416,8.6186,8.6416,125445.474
2015-01-29 13:40:00,22.6,22.68,22.59,22.67,327156.0940841055,8.6416,8.6722,8.6378,8.6684,327156.0941
2015-01-29 13:50:00,22.67,22.69,22.63,22.63,195770.96697552863,8.6684,8.676,8.6531,8.6531,195770.967
2015-01-29 14:00:00,22.63,22.65,22.58,22.59,213352.34022333092,8.6531,8.6607,8.6339,8.6378,213352.3402
2015-01-29 14:10:00,22.59,22.61,22.56,22.57,182941.3162271324,8.6378,8.6454,8.6263,8.6301,182941.3162
2015-01-29 14:20:00,22.57,22.62,22.56,22.62,177239.2492278451,8.6301,8.6492,8.6263,8.6492,177239.2492
2015-01-29 14:30:00,22.62,22.69,22.61,22.67,462817.7714421478,8.6492,8.676,8.6454,8.6684,462817.7714
2015-01-29 14:40:00,22.67,22.68,22.62,22.63,256355.4288429556,8.6684,8.6722,8.6492,8.6531,256355.4288
2015-01-29 14:50:00,22.63,22.63,22.58,22.63,235210.2637205987,8.6531,8.6531,8.6339,8.6531,235210.2637
2015-01-29 15:00:00,22.63,22.7,22.61,22.7,519600.8553100499,8.6531,8.6798,8.6454,8.6798,519600.8553
2015-01-29 15:10:00,22.69,22.7,22.65,22.69,255405.0843430744,8.676,8.6798,8.6607,8.676,255405.0843
2015-01-29 15:20:00,22.7,22.75,22.69,22.72,393205.0368258494,8.6798,8.6989,8.676,8.6875,393205.0368
2015-01-29 15:30:00,22.72,22.74,22.72,22.73,478973.6279401283,8.6875,8.6951,8.6875,8.6913,478973.6279
2015-01-29 15:40:00,22.73,22.75,22.7,22.71,746258.0185317177,8.6913,8.6989,8.6798,8.6837,746258.0185
2015-01-29 15:50:00,22.71,22.72,22.68,22.72,853409.3608933239,8.6837,8.6875,8.6722,8.6875,853409.3609
2015-01-30 09:30:00,22.67,22.69,22.59,22.59,919933.4758850083,8.6684,8.676,8.6378,8.6378,919933.4759
2015-01-30 09:40:00,22.59,22.75,22.59,22.62,572107.3889284866,8.6378,8.6989,8.6378,8.6492,572107.3889
2015-01-30 09:50:00,22.61,22.67,22.54,22.54,627227.3699215966,8.6454,8.6684,8.6186,8.6186,627227.3699
2015-01-30 10:00:00,22.54,22.59,22.51,22.53,371584.6994535519,8.6186,8.6378,8.6072,8.6148,371584.6995
2015-01-30 10:10:00,22.53,22.6,22.51,22.56,304347.82608695654,8.6148,8.6416,8.6072,8.6263,304347.8261
2015-01-30 10:20:00,22.56,22.56,22.51,22.53,386315.0392017106,8.6263,8.6263,8.6072,8.6148,386315.0392
2015-01-30 10:30:00,22.52,22.53,22.44,22.47,705630.7911617962,8.611,8.6148,8.5804,8.5919,705630.7912
2015-01-30 10:40:00,22.47,22.52,22.45,22.51,468995.0106913757,8.5919,8.611,8.5842,8.6072,468995.0107
2015-01-30 10:50:00,22.51,22.53,22.46,22.53,467569.4939415538,8.6072,8.6148,8.5881,8.6148,467569.4939
2015-01-30 11:00:00,22.53,22.56,22.51,22.53,648847.707293894,8.6148,8.6263,8.6072,8.6148,648847.7073
2015-01-30 11:10:00,22.53,22.55,22.48,22.5,267046.8044666192,8.6148,8.6225,8.5957,8.6034,267046.8045
2015-01-30 11:20:00,22.5,22.5,22.46,22.47,459253.97956759325,8.6034,8.6034,8.5881,8.5919,459253.9796
2015-01-30 11:30:00,22.47,22.48,22.46,22.48,526728.4390591589,8.5919,8.5957,8.5881,8.5957,526728.4391
2015-01-30 11:40:00,22.48,22.49,22.45,22.46,325968.163459254,8.5957,8.5995,8.5842,8.5881,325968.1635
2015-01-30 11:50:00,22.46,22.51,22.44,22.51,469470.1829413162,8.5881,8.6072,8.5804,8.6072,469470.1829
2015-01-30 12:00:00,22.51,22.55,22.48,22.52,484438.10881444527,8.6072,8.6225,8.5957,8.611,484438.1088
2015-01-30 12:10:00,22.52,22.59,22.51,22.58,299596.1035875505,8.611,8.6378,8.6072,8.6339,299596.1036
2015-01-30 12:20:00,22.58,22.64,22.58,22.64,285340.9360893324,8.6339,8.6569,8.6339,8.6569,285340.9361
2015-01-30 12:30:00,22.64,22.64,22.59,22.61,245426.4670943217,8.6569,8.6569,8.6378,8.6454,245426.4671
2015-01-30 12:40:00,22.6,22.63,22.59,22.62,159420.28985507248,8.6416,8.6531,8.6378,8.6492,159420.2899
2015-01-30 12:50:00,22.62,22.63,22.58,22.59,369684.0104537895,8.6492,8.6531,8.6339,8.6378,369684.0105
2015-01-30 13:00:00,22.59,22.62,22.59,22.61,242575.4335946781,8.6378,8.6492,8.6378,8.6454,242575.4336
2015-01-30 13:10:00,22.61,22.61,22.56,22.58,316227.13233547163,8.6454,8.6454,8.6263,8.6339,316227.1323
2015-01-30 13:20:00,22.58,22.59,22.55,22.59,277975.76621525304,8.6339,8.6378,8.6225,8.6378,277975.7662
2015-01-30 13:30:00,22.59,22.59,22.56,22.56,206699.9287241625,8.6378,8.6378,8.6263,8.6263,206699.9287
2015-01-30 13:40:00,22.56,22.61,22.54,22.6,353290.56783083867,8.6263,8.6454,8.6186,8.6416,353290.5678
2015-01-30 13:50:00,22.6,22.61,22.59,22.61,440722.2618199097,8.6416,8.6454,8.6378,8.6454,440722.2618
2015-01-30 14:00:00,22.6,22.61,22.56,22.58,557377.0491803279,8.6416,8.6454,8.6263,8.6339,557377.0492
2015-01-30 14:10:00,22.58,22.59,22.56,22.58,521026.3720598717,8.6339,8.6378,8.6263,8.6339,521026.3721
2015-01-30 14:20:00,22.58,22.63,22.57,22.63,328819.19695889764,8.6339,8.6531,8.6301,8.6531,328819.197
2015-01-30 14:30:00,22.63,22.64,22.59,22.6,311475.4098360656,8.6531,8.6569,8.6378,8.6416,311475.4098
2015-01-30 14:40:00,22.59,22.6,22.51,22.52,369208.8382038489,8.6378,8.6416,8.6072,8.611,369208.8382
2015-01-30 14:50:00,22.52,22.52,22.44,22.46,400332.6205749585,8.611,8.611,8.5804,8.5881,400332.6206
2015-01-30 15:00:00,22.47,22.5,22.39,22.43,639819.4345450226,8.5919,8.6034,8.5613,8.5766,639819.4345
2015-01-30 15:10:00,22.43,22.46,22.39,22.4,495604.65668804944,8.5766,8.5881,8.5613,8.5651,495604.6567
2015-01-30 15:20:00,22.4,22.41,22.31,22.4,998099.3110002376,8.5651,8.5689,8.5307,8.5651,998099.311
2015-01-30 15:30:00,22.4,22.43,22.36,22.39,691850.7959135186,8.5651,8.5766,8.5498,8.5613,691850.7959
2015-01-30 15:40:00,22.38,22.39,22.32,22.35,1032074.1268709908,8.5575,8.5613,8.5345,8.546,1032074.1269
2015-01-30 15:50:00,22.35,22.36,22.29,22.31,2477548.1111903065,8.546,8.5498,8.5231,8.5307,2477548.1112
2015-02-02 09:30:00,22.35,22.38,22.27,22.36,1272036.1130909957,8.546,8.5575,8.5154,8.5498,1272036.1131
2015-02-02 09:40:00,22.35,22.35,22.29,22.33,541458.7788073177,8.546,8.546,8.5231,8.5384,541458.7788
2015-02-02 09:50:00,22.32,22.33,22.25,22.27,495604.65668804944,8.5345,8.5384,8.5078,8.5154,495604.6567
2015-02-02 10:00:00,22.27,22.28,22.11,22.15,695177.0016631029,8.5154,8.5192,8.4542,8.4695,695177.0017
2015-02-02 10:10:00,22.15,22.24,22.14,22.2,640532.1929199335,8.4695,8.5039,8.4657,8.4886,640532.1929
2015-02-02 10:20:00,22.2,22.25,22.18,22.22,513898.7883107626,8.4886,8.5078,8.481,8.4963,513898.7883
2015-02-02 10:30:00,22.22,22.25,22.16,22.23,411974.3406985032,8.4963,8.5078,8.4733,8.5001,411974.3407
2015-02-02 10:40:00,22.23,22.26,22.21,22.23,410311.2378237111,8.5001,8.5116,8.4925,8.5001,410311.2378
2015-02-02 10:50:00,22.23,22.32,22.22,22.3,491328.106438584,8.5001,8.5345,8.4963,8.5269,491328.1064
2015-02-02 11:00:00,22.3,22.38,22.3,22.35,399857.4483250178,8.5269,8.5575,8.5269,8.546,399857.4483
2015-02-02 11:10:00,22.35,22.39,22.33,22.34,252078.8785934901,8.546,8.5613,8.5384,8.5422,252078.8786
2015-02-02 11:20:00,22.34,22.4,22.32,22.4,434782.60869565216,8.5422,8.5651,8.5345,8.5651,434782.6087
2015-02-02 11:30:00,22.4,22.53,22.39,22.5,797339.0354003327,8.5651,8.6148,8.5613,8.6034,797339.0354
2015-02-02 11:40:00,22.49,22.5,22.44,22.48,258493.70396768829,8.5995,8.6034,8.5804,8.5957,258493.704
2015-02-02 11:50:00,22.47,22.48,22.4,22.42,290805.41696364933,8.5919,8.5957,8.5651,8.5728,290805.417
2015-02-02 12:00:00,22.43,22.44,22.35,22.38,227607.50772154907,8.5766,8.5804,8.546,8.5575,227607.5077
2015-02-02 12:10:00,22.38,22.43,22.37,22.43,229270.6105963412,8.5575,8.5766,8.5536,8.5766,229270.6106
2015-02-02 12:20:00,22.42,22.42,22.37,22.39,185554.76360180567,8.5728,8.5728,8.5536,8.5613,185554.7636
2015-02-02 12:30:00,22.4,22.43,22.38,22.4,175813.73247802327,8.5651,8.5766,8.5575,8.5651,175813.7325
2015-02-02 12:40:00,22.4,22.42,22.32,22.34,243050.6058446187,8.5651,8.5728,8.5345,8.5422,243050.6058
2015-02-02 12:50:00,22.34,22.36,22.32,22.32,166547.8736041815,8.5422,8.5498,8.5345,8.5345,166547.8736
2015-02-02 13:00:00,22.33,22.34,22.3,22.34,172249.94060346877,8.5384,8.5422,8.5269,8.5422,172249.9406
2015-02-02 13:10:00,22.34,22.37,22.33,22.37,212401.9957234497,8.5422,8.5536,8.5384,8.5536,212401.9957
2015-02-02 13:20:00,22.37,22.4,22.36,22.38,189118.5554763602,8.5536,8.5651,8.5498,8.5575,189118.5555
2015-02-02 13:30:00,22.38,22.41,22.32,22.32,171537.18222855785,8.5575,8.5689,8.5345,8.5345,171537.1822
2015-02-02 13:40:00,22.32,22.33,22.28,22.3,236398.19434545023,8.5345,8.5384,8.5192,8.5269,236398.1943
2015-02-02 13:50:00,22.3,22.32,22.27,22.3,213114.75409836063,8.5269,8.5345,8.5154,8.5269,213114.7541
2015-02-02 14:00:00,22.3,22.36,22.29,22.34,243763.3642195296,8.5269,8.5498,8.5231,8.5422,243763.3642
2015-02-02 14:10:00,22.34,22.4,22.33,22.4,198622.00047517224,8.5422,8.5651,8.5384,8.5651,198622.0005
2015-02-02 14:20:00,22.4,22.45,22.4,22.45,173913.04347826086,8.5651,8.5842,8.5651,8.5842,173913.0435
2015-02-02 14:30:00,22.45,22.45,22.38,22.38,242100.26134473743,8.5842,8.5842,8.5575,8.5575,242100.2613
2015-02-02 14:40:00,22.38,22.4,22.35,22.38,213827.5124732716,8.5575,8.5651,8.546,8.5575,213827.5125
2015-02-02 14:50:00,22.38,22.44,22.38,22.4,335709.19458303635,8.5575,8.5804,8.5575,8.5651,335709.1946
2015-02-02 15:00:00,22.4,22.46,22.39,22.46,370159.1827037301,8.5651,8.5881,8.5613,8.5881,370159.1827
2015-02-02 15:10:00,22.46,22.5,22.45,22.48,390829.1755761464,8.5881,8.6034,8.5842,8.5957,390829.1756
2015-02-02 15:20:00,22.48,22.53,22.48,22.51,288904.7279638869,8.5957,8.6148,8.5957,8.6072,288904.728
2015-02-02 15:30:00,22.51,22.61,22.49,22.61,621762.8890472796,8.6072,8.6454,8.5995,8.6454,621762.889
2015-02-02 15:40:00,22.61,22.69,22.59,22.61,1084818.2466143975,8.6454,8.676,8.6378,8.6454,1084818.2466
2015-02-02 15:50:00,22.61,22.62,22.59,22.6,778332.1454027086,8.6454,8.6492,8.6378,8.6416,778332.1454
2015-02-03 09:30:00,22.69,22.8,22.68,22.74,830601.0928961749,8.676,8.7181,8.6722,8.6951,830601.0929
2015-02-03 09:40:00,22.75,22.93,22.72,22.91,604894.2741743883,8.6989,8.7678,8.6875,8.7601,604894.2742
2015-02-03 09:50:00,22.91,22.94,22.88,22.93,633879.7814207651,8.7601,8.7716,8.7487,8.7678,633879.7814
2015-02-03 10:00:00,22.92,22.93,22.83,22.85,350914.7065811357,8.7639,8.7678,8.7295,8.7372,350914.7066
2015-02-03 10:10:00,22.85,22.85,22.79,22.83,359942.9793300072,8.7372,8.7372,8.7142,8.7295,359942.9793
2015-02-03 10:20:00,22.83,22.88,22.8,22.88,303872.6538370159,8.7295,8.7487,8.7181,8.7487,303872.6538
2015-02-03 10:30:00,22.88,22.88,22.77,22.79,318840.57971014496,8.7487,8.7487,8.7066,8.7142,318840.5797
2015-02-03 10:40:00,22.79,22.8,22.7,22.73,399857.4483250178,8.7142,8.7181,8.6798,8.6913,399857.4483
2015-02-03 10:50:00,22.73,22.76,22.69,22.72,269422.6657163222,8.6913,8.7028,8.676,8.6875,269422.6657
2015-02-03 11:00:00,22.71,22.78,22.71,22.74,248990.2589688762,8.6837,8.7104,8.6837,8.6951,248990.259
2015-02-03 11:10:00,22.74,22.78,22.72,22.77,212877.1679733904,8.6951,8.7104,8.6875,8.7066,212877.168
2015-02-03 11:20:00,22.77,22.8,22.76,22.76,285578.5222143027,8.7066,8.7181,8.7028,8.7028,285578.5222
2015-02-03 11:30:00,22.76,22.79,22.73,22.78,274174.3882157282,8.7028,8.7142,8.6913,8.7104,274174.3882
2015-02-03 11:40:00,22.78,22.82,22.76,22.78,358517.4625801853,8.7104,8.7257,8.7028,8.7104,358517.4626
2015-02-03 11:50:00,22.78,22.78,22.71,22.72,185792.34972677595,8.7104,8.7104,8.6837,8.6875,185792.3497
2015-02-03 12:00:00,22.72,22.73,22.68,22.72,180090.28272748872,8.6875,8.6913,8.6722,8.6875,180090.2827
2015-02-03 12:10:00,22.72,22.77,22.72,22.74,197671.65597529104,8.6875,8.7066,8.6875,8.6951,197671.656
2015-02-03 12:20:00,22.74,22.75,22.71,22.74,165359.94297933002,8.6951,8.6989,8.6837,8.6951,165359.943
2015-02-03 12:30:00,22.74,22.74,22.68,22.7,157282.01473033975,8.6951,8.6951,8.6722,8.6798,157282.0147
2015-02-03 12:40:00,22.71,22.77,22.7,22.74,175813.73247802327,8.6837,8.7066,8.6798,8.6951,175813.7325
2015-02-03 12:50:00,22.74,22.75,22.7,22.72,170349.25160370636,8.6951,8.6989,8.6798,8.6875,170349.2516
2015-02-03 13:00:00,22.72,22.72,22.7,22.7,103825.13661202186,8.6875,8.6875,8.6798,8.6798,103825.1366
2015-02-03 13:10:00,22.7,22.72,22.69,22.71,127346.16298408172,8.6798,8.6875,8.676,8.6837,127346.163
2015-02-03 13:20:00,22.72,22.76,22.71,22.74,165122.3568543597,8.6875,8.7028,8.6837,8.6951,165122.3569
2015-02-03 13:30:00,22.75,22.77,22.72,22.72,205036.8258493704,8.6989,8.7066,8.6875,8.6875,205036.8258
2015-02-03 13:40:00,22.72,22.74,22.72,22.72,176526.4908529342,8.6875,8.6951,8.6875,8.6875,176526.4909
2015-02-03 13:50:00,22.72,22.77,22.72,22.77,230696.12734616292,8.6875,8.7066,8.6875,8.7066,230696.1273
2015-02-03 14:00:00,22.77,22.8,22.75,22.75,311237.82371109526,8.7066,8.7181,8.6989,8.6989,311237.8237
2015-02-03 14:10:00,22.75,22.76,22.74,22.75,191256.8306010929,8.6989,8.7028,8.6951,8.6989,191256.8306
2015-02-03 14:20:00,22.75,22.77,22.7,22.72,237110.95272036115,8.6989,8.7066,8.6798,8.6875,237110.9527
2015-02-03 14:30:00,22.72,22.75,22.71,22.74,270848.182466144,8.6875,8.6989,8.6837,8.6951,270848.1825
2015-02-03 14:40:00,22.73,22.76,22.72,22.73,374435.7329531955,8.6913,8.7028,8.6875,8.6913,374435.733
2015-02-03 14:50:00,22.73,22.76,22.72,22.76,259206.4623425992,8.6913,8.7028,8.6875,8.7028,259206.4623
2015-02-03 15:00:00,22.76,22.78,22.75,22.77,323592.302209551,8.7028,8.7104,8.6989,8.7066,323592.3022
2015-02-03 15:10:00,22.77,22.82,22.75,22.8,361130.90995485865,8.7066,8.7257,8.6989,8.7181,361130.91
2015-02-03 15:20:00,22.8,22.83,22.8,22.82,432169.1613209789,8.7181,8.7295,8.7181,8.7257,432169.1613
2015-02-03 15:30:00,22.83,22.85,22.82,22.85,587788.0731765265,8.7295,8.7372,8.7257,8.7372,587788.0732
2015-02-03 15:40:00,22.85,22.87,22.83,22.83,571869.8028035163,8.7372,8.7448,8.7295,8.7295,571869.8028
2015-02-03 15:50:00,22.83,22.85,22.83,22.84,1171062.0099786173,8.7295,8.7372,8.7295,8.7334,1171062.01
2015-02-04 09:30:00,22.77,22.89,22.69,22.84,607507.7215490616,8.7066,8.7525,8.676,8.7334,607507.7215
2015-02-04 09:40:00,22.85,22.87,22.81,22.85,280589.2135899264,8.7372,8.7448,8.7219,8.7372,280589.2136
2015-02-04 09:50:00,22.86,22.86,22.8,22.82,332858.16108339274,8.741,8.741,8.7181,8.7257,332858.1611
2015-02-04 10:00:00,22.82,22.87,22.81,22.82,430981.23069612734,8.7257,8.7448,8.7219,8.7257,430981.2307
2015-02-04 10:10:00,22.81,22.85,22.79,22.81,307198.85958660016,8.7219,8.7372,8.7142,8.7219,307198.8596
2015-02-04 10:20:00,22.81,22.81,22.76,22.77,226657.16322166787,8.7219,8.7219,8.7028,8.7066,226657.1632
2015-02-04 10:30:00,22.77,22.8,22.75,22.77,295557.13946305536,8.7066,8.7181,8.6989,8.7066,295557.1395
2015-02-04 10:40:00,22.77,22.83,22.75,22.8,349964.3620812545,8.7066,8.7295,8.6989,8.7181,349964.3621
2015-02-04 10:50:00,22.8,22.8,22.77,22.79,271560.9408410549,8.7181,8.7181,8.7066,8.7142,271560.9408
2015-02-04 11:00:00,22.78,22.79,22.75,22.78,344024.7089569969,8.7104,8.7142,8.6989,8.7104,344024.709
2015-02-04 11:10:00,22.78,22.8,22.76,22.77,286528.8667141839,8.7104,8.7181,8.7028,8.7066,286528.8667
2015-02-04 11:20:00,22.77,22.81,22.75,22.8,234972.67759562843,8.7066,8.7219,8.6989,8.7181,234972.6776
2015-02-04 11:30:00,22.8,22.83,22.78,22.79,276787.83559040155,8.7181,8.7295,8.7104,8.7142,276787.8356
2015-02-04 11:40:00,22.79,22.79,22.73,22.73,245901.6393442623,8.7142,8.7142,8.6913,8.6913,245901.6393
2015-02-04 11:50:00,22.73,22.74,22.72,22.72,310049.89308624377,8.6913,8.6951,8.6875,8.6875,310049.8931
2015-02-04 12:00:00,22.72,22.73,22.7,22.72,167260.63197909243,8.6875,8.6913,8.6798,8.6875,167260.632
2015-02-04 12:10:00,22.72,22.72,22.68,22.7,219054.4072226182,8.6875,8.6875,8.6722,8.6798,219054.4072
2015-02-04 12:20:00,22.69,22.69,22.63,22.64,217628.8904727964,8.676,8.676,8.6531,8.6569,217628.8905
2015-02-04 12:30:00,22.64,22.66,22.61,22.61,292943.692088382,8.6569,8.6645,8.6454,8.6454,292943.6921
2015-02-04 12:40:00,22.61,22.63,22.59,22.6,231171.2995961036,8.6454,8.6531,8.6378,8.6416,231171.2996
2015-02-04 12:50:00,22.6,22.67,22.6,22.67,339985.7448325018,8.6416,8.6684,8.6416,8.6684,339985.7448
2015-02-04 13:00:00,22.67,22.67,22.64,22.67,196246.13922546923,8.6684,8.6684,8.6569,8.6684,196246.1392
2015-02-04 13:10:00,22.67,22.67,22.64,22.65,157282.01473033975,8.6684,8.6684,8.6569,8.6607,157282.0147
2015-02-04 13:20:00,22.65,22.69,22.63,22.68,295319.55333808507,8.6607,8.676,8.6531,8.6722,295319.5533
2015-02-04 13:30:00,22.68,22.71,22.67,22.69,255880.256593015,8.6722,8.6837,8.6684,8.676,255880.2566
2015-02-04 13:40:00,22.68,22.69,22.66,22.66,191256.8306010929,8.6722,8.676,8.6645,8.6645,191256.8306
2015-02-04 13:50:00,22.66,22.69,22.66,22.69,290330.2447137087,8.6645,8.676,8.6645,8.676,290330.2447
2015-02-04 14:00:00,22.68,22.73,22.68,22.69,394155.3813257306,8.6722,8.6913,8.6722,8.676,394155.3813
2015-02-04 14:10:00,22.69,22.69,22.64,22.65,273699.2159657876,8.676,8.676,8.6569,8.6607,273699.216
2015-02-04 14:20:00,22.65,22.69,22.64,22.67,291280.5892135899,8.6607,8.676,8.6569,8.6684,291280.5892
2015-02-04 14:30:00,22.67,22.68,22.64,22.67,284628.1777144215,8.6684,8.6722,8.6569,8.6684,284628.1777
2015-02-04 14:40:00,22.67,22.69,22.65,22.67,300308.8619624614,8.6684,8.676,8.6607,8.6684,300308.862
2015-02-04 14:50:00,22.68,22.69,22.66,22.66,314088.8572107389,8.6722,8.676,8.6645,8.6645,314088.8572
2015-02-04 15:00:00,22.66,22.67,22.64,22.67,334521.26395818486,8.6645,8.6684,8.6569,8.6684,334521.264
2015-02-04 15:10:00,22.67,22.69,22.65,22.67,276550.2494654312,8.6684,8.676,8.6607,8.6684,276550.2495
2015-02-04 15:20:00,22.67,22.71,22.67,22.7,442385.36469470186,8.6684,8.6837,8.6684,8.6798,442385.3647
2015-02-04 15:30:00,22.71,22.73,22.65,22.65,560940.8410548824,8.6837,8.6913,8.6607,8.6607,560940.8411
2015-02-04 15:40:00,22.65,22.67,22.52,22.57,1188880.96935139,8.6607,8.6684,8.611,8.6301,1188880.9694
2015-02-04 15:50:00,22.58,22.61,22.55,22.61,1533380.8505583275,8.6339,8.6454,8.6225,8.6454,1533380.8506
2015-02-05 09:30:00,22.67,22.72,22.61,22.69,299596.1035875505,8.6684,8.6875,8.6454,8.676,299596.1036
2015-02-05 09:40:00,22.69,22.73,22.61,22.72,512948.4438108815,8.676,8.6913,8.6454,8.6875,512948.4438
2015-02-05 09:50:00,22.72,22.8,22.69,22.78,411736.7545735329,8.6875,8.7181,8.676,8.7104,411736.7546
2015-02-05 10:00:00,22.78,22.8,22.75,22.75,277263.0078403421,8.7104,8.7181,8.6989,8.6989,277263.0078
2015-02-05 10:10:00,22.75,22.76,22.71,22.74,193395.1057258256,8.6989,8.7028,8.6837,8.6951,193395.1057
2015-02-05 10:20:00,22.74,22.75,22.72,22.72,279401.2829650748,8.6951,8.6989,8.6875,8.6875,279401.283
2015-02-05 10:30:00,22.72,22.74,22.67,22.67,389878.83107626514,8.6875,8.6951,8.6684,8.6684,389878.8311
2015-02-05 10:40:00,22.68,22.74,22.67,22.74,216203.3737229746,8.6722,8.6951,8.6684,8.6951,216203.3737
2015-02-05 10:50:00,22.74,22.79,22.72,22.77,264908.52934188646,8.6951,8.7142,8.6875,8.7066,264908.5293
2015-02-05 11:00:00,22.77,22.82,22.76,22.82,263007.84034212405,8.7066,8.7257,8.7028,8.7257,263007.8403
2015-02-05 11:10:00,22.82,22.82,22.8,22.81,326205.7495842243,8.7257,8.7257,8.7181,8.7219,326205.7496
2015-02-05 11:20:00,22.8,22.88,22.8,22.88,326205.7495842243,8.7181,8.7487,8.7181,8.7487,326205.7496
2015-02-05 11:30:00,22.88,22.91,22.87,22.88,639819.4345450226,8.7487,8.7601,8.7448,8.7487,639819.4345
2015-02-05 11:40:00,22.88,22.92,22.86,22.92,317652.6490852934,8.7487,8.7639,8.741,8.7639,317652.6491
2015-02-05 11:50:00,22.92,22.93,22.9,22.91,361606.0822047992,8.7639,8.7678,8.7563,8.7601,361606.0822
2015-02-05 12:00:00,22.9,22.91,22.87,22.87,182941.3162271324,8.7563,8.7601,8.7448,8.7448,182941.3162
2015-02-05 12:10:00,22.87,22.88,22.83,22.83,149916.8448562604,8.7448,8.7487,8.7295,8.7295,149916.8449
2015-02-05 12:20:00,22.84,22.85,22.82,22.82,160845.8066048943,8.7334,8.7372,8.7257,8.7257,160845.8066
2015-02-05 12:30:00,22.83,22.89,22.82,22.88,175813.73247802327,8.7295,8.7525,8.7257,8.7487,175813.7325
2015-02-05 12:40:00,22.89,22.92,22.89,22.9,172487.52672843906,8.7525,8.7639,8.7525,8.7563,172487.5267
2015-02-05 12:50:00,22.9,22.9,22.85,22.88,338085.0558327394,8.7563,8.7563,8.7372,8.7487,338085.0558
2015-02-05 13:00:00,22.88,22.91,22.88,22.89,192682.3473509147,8.7487,8.7601,8.7487,8.7525,192682.3474
2015-02-05 13:10:00,22.89,22.91,22.87,22.88,252554.0508434308,8.7525,8.7601,8.7448,8.7487,252554.0508
2015-02-05 13:20:00,22.88,22.88,22.86,22.88,120456.16535994298,8.7487,8.7487,8.741,8.7487,120456.1654
2015-02-05 13:30:00,22.88,22.89,22.85,22.89,215015.44309812307,8.7487,8.7525,8.7372,8.7525,215015.4431
2015-02-05 13:40:00,22.89,22.94,22.88,22.94,334996.43620812544,8.7525,8.7716,8.7487,8.7716,334996.4362
2015-02-05 13:50:00,22.94,22.94,22.9,22.91,199334.7588500832,8.7716,8.7716,8.7563,8.7601,199334.7589
2015-02-05 14:00:00,22.91,22.91,22.88,22.89,192682.3473509147,8.7601,8.7601,8.7487,8.7525,192682.3474
2015-02-05 14:10:00,22.89,22.92,22.88,22.9,199334.7588500832,8.7525,8.7639,8.7487,8.7563,199334.7589
2015-02-05 14:20:00,22.9,22.91,22.85,22.88,803278.6885245902,8.7563,8.7601,8.7372,8.7487,803278.6885
2015-02-05 14:30:00,22.88,22.89,22.85,22.86,383226.4195770967,8.7487,8.7525,8.7372,8.741,383226.4196
2015-02-05 14:40:00,22.85,22.86,22.82,22.84,216678.5459729152,8.7372,8.741,8.7257,8.7334,216678.546
2015-02-05 14:50:00,22.84,22.88,22.84,22.88,209313.37609883584,8.7334,8.7487,8.7334,8.7487,209313.3761
2015-02-05 15:00:00,22.88,22.88,22.8,22.8,406034.6875742457,8.7487,8.7487,8.7181,8.7181,406034.6876
2015-02-05 15:10:00,22.8,22.81,22.77,22.78,533618.4366832977,8.7181,8.7219,8.7066,8.7104,533618.4367
2015-02-05 15:20:00,22.79,22.84,22.78,22.84,507483.9629365645,8.7142,8.7334,8.7104,8.7334,507483.9629
2015-02-05 15:30:00,22.84,22.89,22.83,22.89,607982.8937990022,8.7334,8.7525,8.7295,8.7525,607982.8938
2015-02-05 15:40:00,22.89,22.92,22.86,22.87,592777.3818009029,8.7525,8.7639,8.741,8.7448,592777.3818
2015-02-05 15:50:00,22.87,22.88,22.85,22.85,649560.465668805,8.7448,8.7487,8.7372,8.7372,649560.4657
2015-02-06 09:30:00,22.81,22.98,22.75,22.97,769066.2865288667,8.7219,8.7869,8.6989,8.7831,769066.2865
2015-02-06 09:40:00,22.97,22.99,22.87,22.88,691375.6236635781,8.7831,8.7907,8.7448,8.7487,691375.6237
2015-02-06 09:50:00,22.88,22.94,22.85,22.93,364694.7018294132,8.7487,8.7716,8.7372,8.7678,364694.7018
2015-02-06 10:00:00,22.94,22.98,22.91,22.97,356616.7735804229,8.7716,8.7869,8.7601,8.7831,356616.7736
2015-02-06 10:10:00,22.97,23.08,22.96,23.07,503682.5849370397,8.7831,8.8251,8.7792,8.8213,503682.5849
2015-02-06 10:20:00,23.07,23.07,23.02,23.03,253029.2230933713,8.8213,8.8213,8.8022,8.806,253029.2231
2015-02-06 10:30:00,23.02,23.04,22.98,23.01,355428.8429555714,8.8022,8.8098,8.7869,8.7984,355428.843
2015-02-06 10:40:00,23.01,23.07,23.0,23.06,394155.3813257306,8.7984,8.8213,8.7945,8.8175,394155.3813
2015-02-06 10:50:00,23.06,23.06,23.02,23.06,501069.1375623664,8.8175,8.8175,8.8022,8.8175,501069.1376
2015-02-06 11:00:00,23.06,23.07,23.01,23.06,371584.6994535519,8.8175,8.8213,8.7984,8.8175,371584.6995
2015-02-06 11:10:00,23.06,23.07,23.02,23.04,247089.5699691138,8.8175,8.8213,8.8022,8.8098,247089.57
2015-02-06 11:20:00,23.04,23.06,23.01,23.05,468995.0106913757,8.8098,8.8175,8.7984,8.8137,468995.0107
2015-02-06 11:30:00,23.05,23.07,23.03,23.06,203848.8952245189,8.8137,8.8213,8.806,8.8175,203848.8952
2015-02-06 11:40:00,23.06,23.07,23.05,23.06,285103.3499643621,8.8175,8.8213,8.8137,8.8175,285103.35
2015-02-06 11:50:00,23.06,23.08,23.04,23.04,298883.3452126396,8.8175,8.8251,8.8098,8.8098,298883.3452
2015-02-06 12:00:00,23.05,23.06,23.01,23.03,334046.09170824423,8.8137,8.8175,8.7984,8.806,334046.0917
2015-02-06 12:10:00,23.03,23.05,23.02,23.04,217628.8904727964,8.806,8.8137,8.8022,8.8098,217628.8905
2015-02-06 12:20:00,23.05,23.07,23.04,23.06,267046.8044666192,8.8137,8.8213,8.8098,8.8175,267046.8045
2015-02-06 12:30:00,23.06,23.07,23.03,23.03,411974.3406985032,8.8175,8.8213,8.806,8.806,411974.3407
2015-02-06 12:40:00,23.03,23.04,22.96,22.96,412449.5129484438,8.806,8.8098,8.7792,8.7792,412449.5129
2015-02-06 12:50:00,22.97,22.98,22.95,22.97,201235.4478498456,8.7831,8.7869,8.7754,8.7831,201235.4478
2015-02-06 13:00:00,22.97,22.98,22.91,22.93,372297.4578284628,8.7831,8.7869,8.7601,8.7678,372297.4578
2015-02-06 13:10:00,22.93,22.94,22.85,22.87,349964.3620812545,8.7678,8.7716,8.7372,8.7448,349964.3621
2015-02-06 13:20:00,22.87,22.88,22.78,22.83,356854.3597053932,8.7448,8.7487,8.7104,8.7295,356854.3597
2015-02-06 13:30:00,22.83,22.85,22.78,22.85,344262.2950819672,8.7295,8.7372,8.7104,8.7372,344262.2951
2015-02-06 13:40:00,22.85,22.86,22.82,22.82,222855.78522214305,8.7372,8.741,8.7257,8.7257,222855.7852
2015-02-06 13:50:00,22.82,22.91,22.82,22.9,372772.63007840345,8.7257,8.7601,8.7257,8.7563,372772.6301
2015-02-06 14:00:00,22.9,22.94,22.88,22.92,210026.1344737468,8.7563,8.7716,8.7487,8.7639,210026.1345
2015-02-06 14:10:00,22.92,22.97,22.9,22.9,603468.7574245664,8.7639,8.7831,8.7563,8.7563,603468.7574
2015-02-06 14:20:00,22.9,22.95,22.88,22.95,203373.7229745783,8.7563,8.7754,8.7487,8.7754,203373.723
2015-02-06 14:30:00,22.95,23.02,22.95,23.0,292230.9337134712,8.7754,8.8022,8.7754,8.7945,292230.9337
2015-02-06 14:40:00,23.0,23.11,23.0,23.04,998812.0693751484,8.7945,8.8366,8.7945,8.8098,998812.0694
2015-02-06 14:50:00,23.04,23.07,23.02,23.03,579710.1449275363,8.8098,8.8213,8.8022,8.806,579710.1449
2015-02-06 15:00:00,23.03,23.03,22.95,22.95,476835.3528153956,8.806,8.806,8.7754,8.7754,476835.3528
2015-02-06 15:10:00,22.96,22.99,22.94,22.95,437871.2283202661,8.7792,8.7907,8.7716,8.7754,437871.2283
2015-02-06 15:20:00,22.94,22.99,22.92,22.93,528153.9558089807,8.7716,8.7907,8.7639,8.7678,528153.9558
2015-02-06 15:30:00,22.93,22.95,22.92,22.93,333808.50558327395,8.7678,8.7754,8.7639,8.7678,333808.5056
2015-02-06 15:40:00,22.93,22.93,22.88,22.89,492753.6231884058,8.7678,8.7678,8.7487,8.7525,492753.6232
2015-02-06 15:50:00,22.89,22.95,22.88,22.94,889047.2796388691,8.7525,8.7754,8.7487,8.7716,889047.2796
2015-02-09 09:30:00,22.73,23.02,22.73,22.98,581610.8339272987,8.6913,8.8022,8.6913,8.7869,581610.8339
2015-02-09 09:40:00,22.98,23.04,22.93,23.01,332620.57495842245,8.7869,8.8098,8.7678,8.7984,332620.575
2015-02-09 09:50:00,23.01,23.08,23.01,23.06,447612.25944404845,8.7984,8.8251,8.7984,8.8175,447612.2594
2015-02-09 10:00:00,23.06,23.07,22.99,23.0,198146.82822523164,8.8175,8.8213,8.7907,8.7945,198146.8282
2015-02-09 10:10:00,23.0,23.02,22.97,22.99,161083.39272986457,8.7945,8.8022,8.7831,8.7907,161083.3927
2015-02-09 10:20:00,23.0,23.0,22.94,22.96,153243.05060584462,8.7945,8.7945,8.7716,8.7792,153243.0506
2015-02-09 10:30:00,22.96,23.0,22.94,22.96,147065.8113566168,8.7792,8.7945,8.7716,8.7792,147065.8114
2015-02-09 10:40:00,22.96,22.96,22.87,22.91,368496.079828938,8.7792,8.7792,8.7448,8.7601,368496.0798
2015-02-09 10:50:00,22.91,22.92,22.85,22.86,541696.364932288,8.7601,8.7639,8.7372,8.741,541696.3649
2015-02-09 11:00:00,22.85,22.93,22.85,22.92,479686.3863150392,8.7372,8.7678,8.7372,8.7639,479686.3863
2015-02-09 11:10:00,22.91,22.92,22.88,22.89,186742.6942266572,8.7601,8.7639,8.7487,8.7525,186742.6942
2015-02-09 11:20:00,22.89,22.9,22.87,22.89,271085.76859111426,8.7525,8.7563,8.7448,8.7525,271085.7686
2015-02-09 11:30:00,22.89,22.89,22.85,22.86,186980.28035162747,8.7525,8.7525,8.7372,8.741,186980.2804
2015-02-09 11:40:00,22.85,22.86,22.85,22.85,93371.34711332858,8.7372,8.741,8.7372,8.7372,93371.3471
2015-02-09 11:50:00,22.85,22.85,22.82,22.83,164647.1846044191,8.7372,8.7372,8.7257,8.7295,164647.1846
2015-02-09 12:00:00,22.83,22.84,22.81,22.83,96459.96673794252,8.7295,8.7334,8.7219,8.7295,96459.9667
2015-02-09 12:10:00,22.83,22.85,22.82,22.85,101449.27536231883,8.7295,8.7372,8.7257,8.7372,101449.2754
2015-02-09 12:20:00,22.85,22.92,22.84,22.92,128534.09360893324,8.7372,8.7639,8.7334,8.7639,128534.0936
2015-02-09 12:30:00,22.93,22.96,22.92,22.93,107388.9284865764,8.7678,8.7792,8.7639,8.7678,107388.9285
2015-02-09 12:40:00,22.93,22.93,22.91,22.93,89094.79686386316,8.7678,8.7678,8.7601,8.7678,89094.7969
2015-02-09 12:50:00,22.93,22.94,22.91,22.92,83392.72986457591,8.7678,8.7716,8.7601,8.7639,83392.7299
2015-02-09 13:00:00,22.92,22.93,22.91,22.93,91945.83036350676,8.7639,8.7678,8.7601,8.7678,91945.8304
2015-02-09 13:10:00,22.93,22.96,22.93,22.93,84343.07436445712,8.7678,8.7792,8.7678,8.7678,84343.0744
2015-02-09 13:20:00,22.93,22.94,22.93,22.93,84580.66048942742,8.7678,8.7716,8.7678,8.7678,84580.6605
2015-02-09 13:30:00,22.92,22.93,22.91,22.92,126395.81848420051,8.7639,8.7678,8.7601,8.7639,126395.8185
2015-02-09 13:40:00,22.92,22.93,22.91,22.93,111903.06486101211,8.7639,8.7678,8.7601,8.7678,111903.0649
2015-02-09 13:50:00,22.93,22.97,22.93,22.96,308624.37633642193,8.7678,8.7831,8.7678,8.7792,308624.3763
2015-02-09 14:00:00,22.96,22.98,22.94,22.94,155381.32573057734,8.7792,8.7869,8.7716,8.7716,155381.3257
2015-02-09 14:10:00,22.95,22.96,22.89,22.9,162984.08172962698,8.7754,8.7792,8.7525,8.7563,162984.0817
2015-02-09 14:20:00,22.9,22.92,22.89,22.91,127346.16298408172,8.7563,8.7639,8.7525,8.7601,127346.163
2015-02-09 14:30:00,22.91,22.94,22.91,22.93,118793.06248515088,8.7601,8.7716,8.7601,8.7678,118793.0625
2015-02-09 14:40:00,22.94,22.94,22.91,22.92,128296.50748396294,8.7716,8.7716,8.7601,8.7639,128296.5075
2015-02-09 14:50:00,22.92,22.93,22.89,22.89,131147.54098360657,8.7639,8.7678,8.7525,8.7525,131147.541
2015-02-09 15:00:00,22.89,22.9,22.83,22.85,315751.960085531,8.7525,8.7563,8.7295,8.7372,315751.9601
2015-02-09 15:10:00,22.85,22.86,22.84,22.84,191256.8306010929,8.7372,8.741,8.7334,8.7334,191256.8306
2015-02-09 15:20:00,22.85,22.9,22.83,22.9,239724.40009503445,8.7372,8.7563,8.7295,8.7563,239724.4001
2015-02-09 15:30:00,22.91,22.91,22.87,22.88,334283.6778332146,8.7601,8.7601,8.7448,8.7487,334283.6778
2015-02-09 15:40:00,22.88,22.93,22.88,22.91,282252.3164647185,8.7487,8.7678,8.7487,8.7601,282252.3165
2015-02-09 15:50:00,22.91,22.92,22.85,22.87,515799.4773105251,8.7601,8.7639,8.7372,8.7448,515799.4773
2015-02-10 09:30:00,22.91,22.93,22.68,22.82,942266.5716322168,8.7601,8.7678,8.6722,8.7257,942266.5716
2015-02-10 09:40:00,22.82,23.27,22.8,23.26,2258018.531717748,8.7257,8.8978,8.7181,8.894,2258018.5317
2015-02-10 09:50:00,23.26,23.33,23.12,23.26,2644095.984794488,8.894,8.9207,8.8404,8.894,2644095.9848
2015-02-10 10:00:00,23.26,23.3,23.1,23.17,1028747.9211214064,8.894,8.9093,8.8328,8.8595,1028747.9211
2015-02-10 10:10:00,23.17,23.18,23.1,23.13,646471.846044191,8.8595,8.8634,8.8328,8.8442,646471.846
2015-02-10 10:20:00,23.13,23.15,23.01,23.02,612734.6162984081,8.8442,8.8519,8.7984,8.8022,612734.6163
2015-02-10 10:30:00,23.02,23.04,22.97,23.04,595866.0014255168,8.8022,8.8098,8.7831,8.8098,595866.0014
2015-02-10 10:40:00,23.04,23.09,22.94,22.97,450463.2929436921,8.8098,8.829,8.7716,8.7831,450463.2929
2015-02-10 10:50:00,22.97,23.04,22.96,23.02,196246.13922546923,8.7831,8.8098,8.7792,8.8022,196246.1392
2015-02-10 11:00:00,23.02,23.03,22.99,23.02,276075.07721549063,8.8022,8.806,8.7907,8.8022,276075.0772
2015-02-10 11:10:00,23.02,23.06,22.99,23.05,220717.5100974104,8.8022,8.8175,8.7907,8.8137,220717.5101
2015-02-10 11:20:00,23.04,23.11,23.04,23.1,290567.83083867904,8.8098,8.8366,8.8098,8.8328,290567.8308
2015-02-10 11:30:00,23.1,23.12,23.07,23.08,291043.0030886196,8.8328,8.8404,8.8213,8.8251,291043.0031
2015-02-10 11:40:00,23.09,23.09,23.04,23.05,349489.18983131385,8.829,8.829,8.8098,8.8137,349489.1898
2015-02-10 11:50:00,23.05,23.09,23.01,23.09,365169.87407935376,8.8137,8.829,8.7984,8.829,365169.8741
2015-02-10 12:00:00,23.09,23.12,23.07,23.1,454739.8431931575,8.829,8.8404,8.8213,8.8328,454739.8432
2015-02-10 12:10:00,23.1,23.22,23.09,23.2,642195.2957947257,8.8328,8.8787,8.829,8.871,642195.2958
2015-02-10 12:20:00,23.18,23.25,23.07,23.24,799002.1382751247,8.8634,8.8901,8.8213,8.8863,799002.1383
2015-02-10 12:30:00,23.24,23.25,23.22,23.25,319315.7519600856,8.8863,8.8901,8.8787,8.8901,319315.752
2015-02-10 12:40:00,23.25,23.28,23.25,23.27,258493.70396768829,8.8901,8.9016,8.8901,8.8978,258493.704
2015-02-10 12:50:00,23.27,23.27,23.22,23.23,257068.18721786648,8.8978,8.8978,8.8787,8.8825,257068.1872
2015-02-10 13:00:00,23.24,23.31,23.22,23.28,396293.6564504633,8.8863,8.9131,8.8787,8.9016,396293.6565
2015-02-10 13:10:00,23.28,23.28,23.26,23.28,277500.5939653124,8.9016,8.9016,8.894,8.9016,277500.594
2015-02-10 13:20:00,23.28,23.28,23.21,23.23,302684.7232121644,8.9016,8.9016,8.8748,8.8825,302684.7232
2015-02-10 13:30:00,23.23,23.27,23.22,23.27,323117.12995961035,8.8825,8.8978,8.8787,8.8978,323117.13
2015-02-10 13:40:00,23.28,23.31,23.26,23.31,363981.9434545023,8.9016,8.9131,8.894,8.9131,363981.9435
2015-02-10 13:50:00,23.31,23.31,23.25,23.25,245188.8809693514,8.9131,8.9131,8.8901,8.8901,245188.881
2015-02-10 14:00:00,23.25,23.27,23.23,23.24,335709.19458303635,8.8901,8.8978,8.8825,8.8863,335709.1946
2015-02-10 14:10:00,23.24,23.24,23.2,23.21,273224.043715847,8.8863,8.8863,8.871,8.8748,273224.0437
2015-02-10 14:20:00,23.21,23.26,23.21,23.26,227369.9215965788,8.8748,8.894,8.8748,8.894,227369.9216
2015-02-10 14:30:00,23.26,23.33,23.26,23.32,474221.9054407223,8.894,8.9207,8.894,8.9169,474221.9054
2015-02-10 14:40:00,23.32,23.34,23.3,23.32,349251.6037063436,8.9169,8.9245,8.9093,8.9169,349251.6037
2015-02-10 14:50:00,23.32,23.37,23.31,23.37,414350.20194820623,8.9169,8.936,8.9131,8.936,414350.2019
2015-02-10 15:00:00,23.37,23.38,23.33,23.35,638393.9177952008,8.936,8.9398,8.9207,8.9284,638393.9178
2015-02-10 15:10:00,23.35,23.36,23.34,23.35,370159.1827037301,8.9284,8.9322,8.9245,8.9284,370159.1827
2015-02-10 15:20:00,23.35,23.39,23.34,23.39,507246.37681159424,8.9284,8.9437,8.9245,8.9437,507246.3768
2015-02-10 15:30:00,23.38,23.39,23.32,23.33,562603.9439296746,8.9398,8.9437,8.9169,8.9207,562603.9439
2015-02-10 15:40:00,23.33,23.35,23.31,23.31,594440.484675695,8.9207,8.9284,8.9131,8.9131,594440.4847
2015-02-10 15:50:00,23.31,23.32,23.26,23.27,1508671.893561416,8.9131,8.9169,8.894,8.8978,1508671.8936
2015-02-11 09:30:00,23.33,23.34,23.12,23.15,977666.9042527915,8.9207,8.9245,8.8404,8.8519,977666.9043
2015-02-11 09:40:00,23.15,23.15,23.04,23.07,555238.7740555952,8.8519,8.8519,8.8098,8.8213,555238.7741
2015-02-11 09:50:00,23.07,23.11,23.01,23.06,398431.931575196,8.8213,8.8366,8.7984,8.8175,398431.9316
2015-02-11 10:00:00,23.06,23.09,23.0,23.07,356141.6013304823,8.8175,8.829,8.7945,8.8213,356141.6013
2015-02-11 10:10:00,23.07,23.15,23.07,23.1,587075.3148016155,8.8213,8.8519,8.8213,8.8328,587075.3148
2015-02-11 10:20:00,23.1,23.14,23.06,23.06,557614.6353052981,8.8328,8.8481,8.8175,8.8175,557614.6353
2015-02-11 10:30:00,23.06,23.15,23.02,23.13,298883.3452126396,8.8175,8.8519,8.8022,8.8442,298883.3452
2015-02-11 10:40:00,23.13,23.17,23.12,23.16,270373.0102162034,8.8442,8.8595,8.8404,8.8557,270373.0102
2015-02-11 10:50:00,23.16,23.22,23.15,23.21,254692.32596816347,8.8557,8.8787,8.8519,8.8748,254692.326
2015-02-11 11:00:00,23.21,23.25,23.2,23.2,261344.737467332,8.8748,8.8901,8.871,8.871,261344.7375
2015-02-11 11:10:00,23.2,23.23,23.19,23.22,209313.37609883584,8.871,8.8825,8.8672,8.8787,209313.3761
2015-02-11 11:20:00,23.22,23.24,23.2,23.23,237110.95272036115,8.8787,8.8863,8.871,8.8825,237110.9527
2015-02-11 11:30:00,23.23,23.25,23.2,23.22,188880.96935138988,8.8825,8.8901,8.871,8.8787,188880.9694
2015-02-11 11:40:00,23.22,23.24,23.17,23.18,220242.33784746967,8.8787,8.8863,8.8595,8.8634,220242.3378
2015-02-11 11:50:00,23.18,23.18,23.13,23.16,260156.8068424804,8.8634,8.8634,8.8442,8.8557,260156.8068
2015-02-11 12:00:00,23.15,23.16,23.12,23.13,254929.91209313367,8.8519,8.8557,8.8404,8.8442,254929.9121
2015-02-11 12:10:00,23.13,23.17,23.13,23.13,158945.11760513188,8.8442,8.8595,8.8442,8.8442,158945.1176
2015-02-11 12:20:00,23.13,23.18,23.13,23.17,267759.5628415301,8.8442,8.8634,8.8442,8.8595,267759.5628
2015-02-11 12:30:00,23.17,23.18,23.15,23.16,121406.5098598242,8.8595,8.8634,8.8519,8.8557,121406.5099
2015-02-11 12:40:00,23.16,23.16,23.11,23.13,199572.34497505345,8.8557,8.8557,8.8366,8.8442,199572.345
2015-02-11 12:50:00,23.13,23.15,23.1,23.12,135899.2634830126,8.8442,8.8519,8.8328,8.8404,135899.2635
2015-02-11 13:00:00,23.12,23.12,23.09,23.09,158707.53148016156,8.8404,8.8404,8.829,8.829,158707.5315
2015-02-11 13:10:00,23.09,23.1,23.05,23.06,162984.08172962698,8.829,8.8328,8.8137,8.8175,162984.0817
2015-02-11 13:20:00,23.06,23.11,23.06,23.08,170111.66547873605,8.8175,8.8366,8.8175,8.8251,170111.6655
2015-02-11 13:30:00,23.08,23.09,23.07,23.09,157044.42860536944,8.8251,8.829,8.8213,8.829,157044.4286
2015-02-11 13:40:00,23.09,23.09,23.06,23.06,124257.5433594678,8.829,8.829,8.8175,8.8175,124257.5434
2015-02-11 13:50:00,23.07,23.14,23.05,23.12,251603.7063435496,8.8213,8.8481,8.8137,8.8404,251603.7063
2015-02-11 14:00:00,23.12,23.19,23.12,23.19,540033.2620574959,8.8404,8.8672,8.8404,8.8672,540033.2621
2015-02-11 14:10:00,23.18,23.22,23.17,23.2,244951.2948443811,8.8634,8.8787,8.8595,8.871,244951.2948
2015-02-11 14:20:00,23.2,23.2,23.16,23.19,181278.21335234024,8.871,8.871,8.8557,8.8672,181278.2134
2015-02-11 14:30:00,23.18,23.21,23.16,23.21,243288.19196958892,8.8634,8.8748,8.8557,8.8748,243288.192
2015-02-11 14:40:00,23.21,23.21,23.17,23.19,238774.05559515324,8.8748,8.8748,8.8595,8.8672,238774.0556
2015-02-11 14:50:00,23.19,23.2,23.16,23.17,225706.8187217867,8.8672,8.871,8.8557,8.8595,225706.8187
2015-02-11 15:00:00,23.17,23.21,23.17,23.21,312425.7543359468,8.8595,8.8748,8.8595,8.8748,312425.7543
2015-02-11 15:10:00,23.21,23.22,23.19,23.2,272748.8714659064,8.8748,8.8787,8.8672,8.871,272748.8715
2015-02-11 15:20:00,23.2,23.27,23.2,23.24,491328.106438584,8.871,8.8978,8.871,8.8863,491328.1064
2015-02-11 15:30:00,23.24,23.25,23.2,23.23,472321.21644095983,8.8863,8.8901,8.871,8.8825,472321.2164
2015-02-11 15:40:00,23.23,23.24,23.19,23.2,610121.1689237349,8.8825,8.8863,8.8672,8.871,610121.1689
2015-02-11 15:50:00,23.2,23.22,23.18,23.21,709432.169161321,8.871,8.8787,8.8634,8.8748,709432.1692
2015-02-12 09:30:00,23.42,23.42,23.24,23.33,598004.2765502494,8.9551,8.9551,8.8863,8.9207,598004.2766
2015-02-12 09:40:00,23.33,23.36,23.28,23.35,323829.88833452127,8.9207,8.9322,8.9016,8.9284,323829.8883
2015-02-12 09:50:00,23.35,23.41,23.33,23.41,276787.83559040155,8.9284,8.9513,8.9207,8.9513,276787.8356
2015-02-12 10:00:00,23.41,23.41,23.33,23.36,346638.15633167024,8.9513,8.9513,8.9207,8.9322,346638.1563
2015-02-12 10:10:00,23.36,23.36,23.31,23.35,419339.5105725826,8.9322,8.9322,8.9131,8.9284,419339.5106
2015-02-12 10:20:00,23.35,23.36,23.31,23.35,299120.9313376099,8.9284,8.9322,8.9131,8.9284,299120.9313
2015-02-12 10:30:00,23.35,23.36,23.31,23.33,392017.1062009979,8.9284,8.9322,8.9131,8.9207,392017.1062
2015-02-12 10:40:00,23.33,23.39,23.33,23.38,334521.26395818486,8.9207,8.9437,8.9207,8.9398,334521.264
2015-02-12 10:50:00,23.38,23.38,23.33,23.36,190068.8999762414,8.9398,8.9398,8.9207,8.9322,190068.9
2015-02-12 11:00:00,23.35,23.35,23.31,23.34,218816.82109764792,8.9284,8.9284,8.9131,8.9245,218816.8211
2015-02-12 11:10:00,23.33,23.36,23.31,23.31,232596.8163459254,8.9207,8.9322,8.9131,8.9131,232596.8163
2015-02-12 11:20:00,23.31,23.33,23.29,23.29,327393.6802090758,8.9131,8.9207,8.9054,8.9054,327393.6802
2015-02-12 11:30:00,23.3,23.3,23.25,23.25,447849.8455690188,8.9093,8.9093,8.8901,8.8901,447849.8456
2015-02-12 11:40:00,23.25,23.26,23.23,23.24,376574.0080779283,8.8901,8.894,8.8825,8.8863,376574.0081
2015-02-12 11:50:00,23.24,23.25,23.22,23.25,275124.7327156094,8.8863,8.8901,8.8787,8.8901,275124.7327
2015-02-12 12:00:00,23.25,23.26,23.22,23.22,213352.34022333092,8.8901,8.894,8.8787,8.8787,213352.3402
2015-02-12 12:10:00,23.23,23.24,23.22,23.24,166785.45972915183,8.8825,8.8863,8.8787,8.8863,166785.4597
2015-02-12 12:20:00,23.24,23.25,23.15,23.25,674982.1810406273,8.8863,8.8901,8.8519,8.8901,674982.181
2015-02-12 12:30:00,23.25,23.25,23.21,23.21,330957.47208363033,8.8901,8.8901,8.8748,8.8748,330957.4721
2015-02-12 12:40:00,23.21,23.24,23.2,23.2,407697.7904490378,8.8748,8.8863,8.871,8.871,407697.7904
2015-02-12 12:50:00,23.2,23.22,23.17,23.19,281064.38583986694,8.871,8.8787,8.8595,8.8672,281064.3858
2015-02-12 13:00:00,23.18,23.22,23.17,23.21,197671.65597529104,8.8634,8.8787,8.8595,8.8748,197671.656
2015-02-12 13:10:00,23.21,23.22,23.18,23.2,350439.53433119506,8.8748,8.8787,8.8634,8.871,350439.5343
2015-02-12 13:20:00,23.2,23.22,23.15,23.15,294131.6227132336,8.871,8.8787,8.8519,8.8519,294131.6227
2015-02-12 13:30:00,23.15,23.17,23.14,23.15,358517.4625801853,8.8519,8.8595,8.8481,8.8519,358517.4626
2015-02-12 13:40:00,23.15,23.16,23.12,23.13,336897.12520788785,8.8519,8.8557,8.8404,8.8442,336897.1252
2015-02-12 13:50:00,23.12,23.16,23.11,23.15,362081.2544547399,8.8404,8.8557,8.8366,8.8519,362081.2545
2015-02-12 14:00:00,23.15,23.17,23.14,23.16,470895.69969113806,8.8519,8.8595,8.8481,8.8557,470895.6997
2015-02-12 14:10:00,23.15,23.17,23.14,23.15,273936.80209075793,8.8519,8.8595,8.8481,8.8519,273936.8021
2015-02-12 14:20:00,23.15,23.17,23.11,23.11,450225.7068187218,8.8519,8.8595,8.8366,8.8366,450225.7068
2015-02-12 14:30:00,23.11,23.12,23.06,23.06,553100.4989308624,8.8366,8.8404,8.8175,8.8175,553100.4989
2015-02-12 14:40:00,23.06,23.09,23.05,23.09,561891.1855547637,8.8175,8.829,8.8137,8.829,561891.1856
2015-02-12 14:50:00,23.09,23.09,23.07,23.07,392254.6923259682,8.829,8.829,8.8213,8.8213,392254.6923
2015-02-12 15:00:00,23.08,23.1,23.07,23.1,460441.9101924448,8.8251,8.8328,8.8213,8.8328,460441.9102
2015-02-12 15:10:00,23.09,23.1,23.06,23.07,573770.4918032787,8.829,8.8328,8.8175,8.8213,573770.4918
2015-02-12 15:20:00,23.07,23.08,23.06,23.07,393442.62295081967,8.8213,8.8251,8.8175,8.8213,393442.623
2015-02-12 15:30:00,23.07,23.07,23.02,23.03,861487.2891423141,8.8213,8.8213,8.8022,8.806,861487.2891
2015-02-12 15:40:00,23.03,23.09,23.02,23.07,1397006.4148253745,8.806,8.829,8.8022,8.8213,1397006.4148
2015-02-12 15:50:00,23.07,23.07,23.02,23.04,1480636.7308149205,8.8213,8.8213,8.8022,8.8098,1480636.7308
2015-02-13 09:30:00,23.16,23.46,23.15,23.4,970776.9066286528,8.8557,8.9704,8.8519,8.9475,970776.9066
2015-02-13 09:40:00,23.4,23.53,23.39,23.53,590163.9344262296,8.9475,8.9972,8.9437,8.9972,590163.9344
2015-02-13 09:50:00,23.53,23.55,23.41,23.45,807555.2387740556,8.9972,9.0048,8.9513,8.9666,807555.2388
2015-02-13 10:00:00,23.45,23.48,23.42,23.44,421240.199572345,8.9666,8.9781,8.9551,8.9628,421240.1996
2015-02-13 10:10:00,23.44,23.48,23.44,23.48,507008.7906866239,8.9628,8.9781,8.9628,8.9781,507008.7907
2015-02-13 10:20:00,23.48,23.54,23.47,23.49,553338.0850558328,8.9781,9.001,8.9743,8.9819,553338.0851
2015-02-13 10:30:00,23.49,23.52,23.48,23.52,381088.144452364,8.9819,8.9934,8.9781,8.9934,381088.1445
2015-02-13 10:40:00,23.52,23.52,23.48,23.5,254454.73984319315,8.9934,8.9934,8.9781,8.9857,254454.7398
2015-02-13 10:50:00,23.5,23.59,23.49,23.58,611784.271798527,8.9857,9.0201,8.9819,9.0163,611784.2718
2015-02-13 11:00:00,23.58,23.65,23.58,23.64,592302.2095509622,9.0163,9.0431,9.0163,9.0393,592302.2096
2015-02-13 11:10:00,23.64,23.67,23.63,23.67,346162.9840817296,9.0393,9.0507,9.0354,9.0507,346162.9841
2015-02-13 11:20:00,23.67,23.71,23.66,23.71,595153.2430506059,9.0507,9.066,9.0469,9.066,595153.2431
2015-02-13 11:30:00,23.71,23.72,23.69,23.71,894511.7605131861,9.066,9.0698,9.0584,9.066,894511.7605
2015-02-13 11:40:00,23.7,23.76,23.7,23.74,433357.0919458304,9.0622,9.0851,9.0622,9.0775,433357.0919
2015-02-13 11:50:00,23.73,23.74,23.71,23.72,330482.2998336897,9.0737,9.0775,9.066,9.0698,330482.2998
2015-02-13 12:00:00,23.73,23.76,23.72,23.76,295557.13946305536,9.0737,9.0851,9.0698,9.0851,295557.1395
2015-02-13 12:10:00,23.76,23.76,23.71,23.73,405559.515324305,9.0851,9.0851,9.066,9.0737,405559.5153
2015-02-13 12:20:00,23.73,23.73,23.63,23.63,277025.42171537183,9.0737,9.0737,9.0354,9.0354,277025.4217
2015-02-13 12:30:00,23.63,23.68,23.61,23.68,550724.6376811594,9.0354,9.0546,9.0278,9.0546,550724.6377
2015-02-13 12:40:00,23.68,23.71,23.67,23.69,421477.7856973153,9.0546,9.066,9.0507,9.0584,421477.7857
2015-02-13 12:50:00,23.7,23.71,23.68,23.69,192682.3473509147,9.0622,9.066,9.0546,9.0584,192682.3474
2015-02-13 13:00:00,23.68,23.69,23.66,23.68,305298.17058683775,9.0546,9.0584,9.0469,9.0546,305298.1706
2015-02-13 13:10:00,23.68,23.7,23.67,23.68,399144.6899501069,9.0546,9.0622,9.0507,9.0546,399144.69
2015-02-13 13:20:00,23.68,23.69,23.65,23.68,487526.7284390592,9.0546,9.0584,9.0431,9.0546,487526.7284
2015-02-13 13:30:00,23.68,23.68,23.6,23.62,528153.9558089807,9.0546,9.0546,9.024,9.0316,528153.9558
2015-02-13 13:40:00,23.62,23.65,23.61,23.64,218816.82109764792,9.0316,9.0431,9.0278,9.0393,218816.8211
2015-02-13 13:50:00,23.64,23.68,23.64,23.68,386315.0392017106,9.0393,9.0546,9.0393,9.0546,386315.0392
2015-02-13 14:00:00,23.68,23.73,23.68,23.73,513898.7883107626,9.0546,9.0737,9.0546,9.0737,513898.7883
2015-02-13 14:10:00,23.73,23.74,23.71,23.73,422428.1301971965,9.0737,9.0775,9.066,9.0737,422428.1302
2015-02-13 14:20:00,23.73,23.82,23.73,23.81,640294.6067949632,9.0737,9.1081,9.0737,9.1043,640294.6068
2015-02-13 14:30:00,23.81,23.82,23.78,23.79,302447.13708719413,9.1043,9.1081,9.0928,9.0966,302447.1371
2015-02-13 14:40:00,23.79,23.83,23.78,23.81,299120.9313376099,9.0966,9.1119,9.0928,9.1043,299120.9313
2015-02-13 14:50:00,23.81,23.81,23.75,23.78,556426.7046804467,9.1043,9.1043,9.0813,9.0928,556426.7047
2015-02-13 15:00:00,23.78,23.79,23.76,23.77,578522.2143026848,9.0928,9.0966,9.0851,9.089,578522.2143
2015-02-13 15:10:00,23.78,23.79,23.76,23.76,441910.1924447612,9.0928,9.0966,9.0851,9.0851,441910.1924
2015-02-13 15:20:00,23.76,23.77,23.73,23.75,399144.6899501069,9.0851,9.089,9.0737,9.0813,399144.69
2015-02-13 15:30:00,23.76,23.76,23.73,23.75,411736.7545735329,9.0851,9.0851,9.0737,9.0813,411736.7546
2015-02-13 15:40:00,23.75,23.75,23.73,23.74,537894.9869327631,9.0813,9.0813,9.0737,9.0775,537894.9869
2015-02-13 15:50:00,23.73,23.77,23.72,23.77,1809931.1000237584,9.0737,9.089,9.0698,9.089,1809931.1
2015-02-17 09:30:00,23.64,23.76,23.64,23.72,969826.5621287716,9.0393,9.0851,9.0393,9.0698,969826.5621
2015-02-17 09:40:00,23.72,23.76,23.68,23.73,595866.0014255168,9.0698,9.0851,9.0546,9.0737,595866.0014
2015-02-17 09:50:00,23.73,23.73,23.68,23.71,324542.6467094322,9.0737,9.0737,9.0546,9.066,324542.6467
2015-02-17 10:00:00,23.71,23.73,23.65,23.68,557377.0491803279,9.066,9.0737,9.0431,9.0546,557377.0492
2015-02-17 10:10:00,23.67,23.68,23.61,23.65,350201.9482062248,9.0507,9.0546,9.0278,9.0431,350201.9482
2015-02-17 10:20:00,23.65,23.68,23.6,23.6,325968.163459254,9.0431,9.0546,9.024,9.024,325968.1635
2015-02-17 10:30:00,23.6,23.6,23.53,23.54,478023.2834402471,9.024,9.024,8.9972,9.001,478023.2834
2015-02-17 10:40:00,23.54,23.58,23.53,23.58,349964.3620812545,9.001,9.0163,8.9972,9.0163,349964.3621
2015-02-17 10:50:00,23.58,23.6,23.53,23.56,380850.55832739366,9.0163,9.024,8.9972,9.0087,380850.5583
2015-02-17 11:00:00,23.55,23.56,23.5,23.5,437158.4699453552,9.0048,9.0087,8.9857,8.9857,437158.4699
2015-02-17 11:10:00,23.5,23.52,23.49,23.51,226894.74934663816,8.9857,8.9934,8.9819,8.9895,226894.7493
2015-02-17 11:20:00,23.52,23.53,23.5,23.52,209550.96222380613,8.9934,8.9972,8.9857,8.9934,209550.9622
2015-02-17 11:30:00,23.52,23.55,23.52,23.55,242813.0197196484,8.9934,9.0048,8.9934,9.0048,242813.0197
2015-02-17 11:40:00,23.55,23.57,23.54,23.54,327393.6802090758,9.0048,9.0125,9.001,9.001,327393.6802
2015-02-17 11:50:00,23.55,23.57,23.54,23.55,220717.5100974104,9.0048,9.0125,9.001,9.0048,220717.5101
2015-02-17 12:00:00,23.55,23.57,23.54,23.55,278688.524590164,9.0048,9.0125,9.001,9.0048,278688.5246
2015-02-17 12:10:00,23.55,23.57,23.55,23.56,178902.3521026372,9.0048,9.0125,9.0048,9.0087,178902.3521
2015-02-17 12:20:00,23.56,23.57,23.55,23.57,149916.8448562604,9.0087,9.0125,9.0048,9.0125,149916.8449
2015-02-17 12:30:00,23.57,23.63,23.56,23.61,174388.21572820147,9.0125,9.0354,9.0087,9.0278,174388.2157
2015-02-17 12:40:00,23.61,23.63,23.6,23.63,140888.57210738893,9.0278,9.0354,9.024,9.0354,140888.5721
2015-02-17 12:50:00,23.63,23.63,23.61,23.63,147065.8113566168,9.0354,9.0354,9.0278,9.0354,147065.8114
2015-02-17 13:00:00,23.63,23.66,23.62,23.65,193395.1057258256,9.0354,9.0469,9.0316,9.0431,193395.1057
2015-02-17 13:10:00,23.65,23.69,23.65,23.67,200285.1033499644,9.0431,9.0584,9.0431,9.0507,200285.1033
2015-02-17 13:20:00,23.67,23.7,23.66,23.68,157044.42860536944,9.0507,9.0622,9.0469,9.0546,157044.4286
2015-02-17 13:30:00,23.68,23.69,23.64,23.65,159182.70373010216,9.0546,9.0584,9.0393,9.0431,159182.7037
2015-02-17 13:40:00,23.64,23.67,23.63,23.65,389166.0727013543,9.0393,9.0507,9.0354,9.0431,389166.0727
2015-02-17 13:50:00,23.65,23.65,23.64,23.65,182941.3162271324,9.0431,9.0431,9.0393,9.0431,182941.3162
2015-02-17 14:00:00,23.65,23.65,23.65,23.65,284628.1777144215,9.0431,9.0431,9.0431,9.0431,284628.1777
2015-02-17 14:10:00,23.65,23.68,23.65,23.68,326443.3357091946,9.0431,9.0546,9.0431,9.0546,326443.3357
2015-02-17 14:20:00,23.68,23.71,23.68,23.69,235685.4359705393,9.0546,9.066,9.0546,9.0584,235685.436
2015-02-17 14:30:00,23.69,23.72,23.68,23.68,217628.8904727964,9.0584,9.0698,9.0546,9.0546,217628.8905
2015-02-17 14:40:00,23.68,23.72,23.67,23.72,207887.85934901403,9.0546,9.0698,9.0507,9.0698,207887.8593
2015-02-17 14:50:00,23.72,23.73,23.69,23.69,287479.2112140651,9.0698,9.0737,9.0584,9.0584,287479.2112
2015-02-17 15:00:00,23.69,23.7,23.67,23.7,246376.8115942029,9.0584,9.0622,9.0507,9.0622,246376.8116
2015-02-17 15:10:00,23.7,23.71,23.68,23.71,254692.32596816347,9.0622,9.066,9.0546,9.066,254692.326
2015-02-17 15:20:00,23.71,23.75,23.71,23.75,465906.3910667617,9.066,9.0813,9.066,9.0813,465906.3911
2015-02-17 15:30:00,23.74,23.76,23.72,23.73,605844.6186742694,9.0775,9.0851,9.0698,9.0737,605844.6187
2015-02-17 15:40:00,23.74,23.74,23.73,23.74,515799.4773105251,9.0775,9.0775,9.0737,9.0775,515799.4773
2015-02-17 15:50:00,23.73,23.75,23.71,23.75,1205274.411974341,9.0737,9.0813,9.066,9.0813,1205274.412
2015-02-18 09:30:00,23.73,23.83,23.7,23.82,738180.0902827275,9.0737,9.1119,9.0622,9.1081,738180.0903
2015-02-18 09:40:00,23.81,23.91,23.81,23.87,352815.3955808981,9.1043,9.1425,9.1043,9.1272,352815.3956
2015-02-18 09:50:00,23.87,23.92,23.86,23.9,984319.3157519602,9.1272,9.1463,9.1234,9.1387,984319.3158
2015-02-18 10:00:00,23.9,23.91,23.88,23.91,363269.18507959135,9.1387,9.1425,9.131,9.1425,363269.1851
2015-02-18 10:10:00,23.91,23.92,23.88,23.89,491565.6925635543,9.1425,9.1463,9.131,9.1348,491565.6926
2015-02-18 10:20:00,23.89,23.91,23.88,23.9,307911.6179615111,9.1348,9.1425,9.131,9.1387,307911.618
2015-02-18 10:30:00,23.9,23.97,23.9,23.94,337134.7113328582,9.1387,9.1654,9.1387,9.154,337134.7113
2015-02-18 10:40:00,23.94,23.94,23.89,23.92,214540.27084818247,9.154,9.154,9.1348,9.1463,214540.2708
2015-02-18 10:50:00,23.92,23.97,23.92,23.96,274411.9743406985,9.1463,9.1654,9.1463,9.1616,274411.9743
2015-02-18 11:00:00,23.96,23.98,23.95,23.96,251603.7063435496,9.1616,9.1693,9.1578,9.1616,251603.7063
2015-02-18 11:10:00,23.96,23.96,23.94,23.94,152292.7061059634,9.1616,9.1616,9.154,9.154,152292.7061
2015-02-18 11:20:00,23.94,23.96,23.93,23.95,231646.4718460442,9.154,9.1616,9.1501,9.1578,231646.4718
2015-02-18 11:30:00,23.95,23.95,23.93,23.94,186267.52197671653,9.1578,9.1578,9.1501,9.154,186267.522
2015-02-18 11:40:00,23.93,23.94,23.9,23.91,182703.73010216205,9.1501,9.154,9.1387,9.1425,182703.7301
2015-02-18 11:50:00,23.91,23.92,23.89,23.91,218341.64884770729,9.1425,9.1463,9.1348,9.1425,218341.6488
2015-02-18 12:00:00,23.91,23.94,23.91,23.92,119030.64861012118,9.1425,9.154,9.1425,9.1463,119030.6486
2015-02-18 12:10:00,23.92,23.92,23.9,23.9,106438.5839866952,9.1463,9.1463,9.1387,9.1387,106438.584
2015-02-18 12:20:00,23.9,23.92,23.9,23.91,120693.75148491329,9.1387,9.1463,9.1387,9.1425,120693.7515
2015-02-18 12:30:00,23.91,23.92,23.89,23.9,229983.3689712521,9.1425,9.1463,9.1348,9.1387,229983.369
2015-02-18 12:40:00,23.9,23.92,23.89,23.9,171299.59610358757,9.1387,9.1463,9.1348,9.1387,171299.5961
2015-02-18 12:50:00,23.9,23.91,23.88,23.9,637918.7455452601,9.1387,9.1425,9.131,9.1387,637918.7455
2015-02-18 13:00:00,23.9,23.95,23.89,23.94,405321.9291993348,9.1387,9.1578,9.1348,9.154,405321.9292
2015-02-18 13:10:00,23.94,23.94,23.92,23.93,150867.1893561416,9.154,9.154,9.1463,9.1501,150867.1894
2015-02-18 13:20:00,23.94,23.94,23.92,23.92,152767.87835590402,9.154,9.154,9.1463,9.1463,152767.8784
2015-02-18 13:30:00,23.93,23.94,23.92,23.94,142076.50273224045,9.1501,9.154,9.1463,9.154,142076.5027
2015-02-18 13:40:00,23.93,23.95,23.92,23.93,129484.43810881444,9.1501,9.1578,9.1463,9.1501,129484.4381
2015-02-18 13:50:00,23.93,23.93,23.91,23.93,144214.77785697317,9.1501,9.1501,9.1425,9.1501,144214.7779
2015-02-18 14:00:00,23.92,23.99,23.92,23.96,387027.7975766215,9.1463,9.1731,9.1463,9.1616,387027.7976
2015-02-18 14:10:00,23.96,23.98,23.93,23.94,196721.31147540984,9.1616,9.1693,9.1501,9.154,196721.3115
2015-02-18 14:20:00,23.94,23.95,23.91,23.93,301971.9648372535,9.154,9.1578,9.1425,9.1501,301971.9648
2015-02-18 14:30:00,23.93,23.95,23.91,23.94,261107.1513423616,9.1501,9.1578,9.1425,9.154,261107.1513
2015-02-18 14:40:00,23.95,23.97,23.93,23.95,261344.737467332,9.1578,9.1654,9.1501,9.1578,261344.7375
2015-02-18 14:50:00,23.95,23.95,23.9,23.92,231171.2995961036,9.1578,9.1578,9.1387,9.1463,231171.2996
2015-02-18 15:00:00,23.92,23.97,23.92,23.96,233784.7469707769,9.1463,9.1654,9.1463,9.1616,233784.747
2015-02-18 15:10:00,23.96,23.96,23.94,23.95,193870.27797576625,9.1616,9.1616,9.154,9.1578,193870.278
2015-02-18 15:20:00,23.95,23.95,23.92,23.92,218816.82109764792,9.1578,9.1578,9.1463,9.1463,218816.8211
2015-02-18 15:30:00,23.92,23.93,23.89,23.91,428130.1971964837,9.1463,9.1501,9.1348,9.1425,428130.1972
2015-02-18 15:40:00,23.91,23.91,23.87,23.88,369208.8382038489,9.1425,9.1425,9.1272,9.131,369208.8382
2015-02-18 15:50:00,23.88,23.95,23.88,23.95,1032311.7129959612,9.131,9.1578,9.131,9.1578,1032311.713
2015-02-19 09:30:00,23.98,23.98,23.75,23.95,658113.5661677358,9.1693,9.1693,9.0813,9.1578,658113.5662
2015-02-19 09:40:00,23.95,24.03,23.92,24.01,763601.8056545497,9.1578,9.1884,9.1463,9.1807,763601.8057
2015-02-19 09:50:00,24.01,24.13,24.0,24.11,713708.7194107864,9.1807,9.2266,9.1769,9.219,713708.7194
2015-02-19 10:00:00,24.1,24.12,24.05,24.07,393205.0368258494,9.2151,9.2228,9.196,9.2037,393205.0368
2015-02-19 10:10:00,24.07,24.09,24.03,24.05,461392.254692326,9.2037,9.2113,9.1884,9.196,461392.2547
2015-02-19 10:20:00,24.05,24.06,24.03,24.04,272273.6992159658,9.196,9.1999,9.1884,9.1922,272273.6992
2015-02-19 10:30:00,24.04,24.05,24.0,24.05,267759.5628415301,9.1922,9.196,9.1769,9.196,267759.5628
2015-02-19 10:40:00,24.05,24.05,24.0,24.01,276550.2494654312,9.196,9.196,9.1769,9.1807,276550.2495
2015-02-19 10:50:00,24.01,24.03,24.0,24.01,709907.3414112616,9.1807,9.1884,9.1769,9.1807,709907.3414
2015-02-19 11:00:00,24.01,24.02,23.98,23.99,238774.05559515324,9.1807,9.1846,9.1693,9.1731,238774.0556
2015-02-19 11:10:00,23.98,24.0,23.96,23.99,249227.84509384647,9.1693,9.1769,9.1616,9.1731,249227.8451
2015-02-19 11:20:00,23.99,24.04,23.99,24.02,215490.61534806367,9.1731,9.1922,9.1731,9.1846,215490.6153
2015-02-19 11:30:00,24.02,24.04,24.01,24.01,272986.4575908767,9.1846,9.1922,9.1807,9.1807,272986.4576
2015-02-19 11:40:00,24.01,24.03,24.0,24.0,197909.24210026136,9.1807,9.1884,9.1769,9.1769,197909.2421
2015-02-19 11:50:00,24.0,24.03,23.99,24.03,221667.8545972916,9.1769,9.1884,9.1731,9.1884,221667.8546
2015-02-19 12:00:00,24.03,24.03,23.98,24.0,189118.5554763602,9.1884,9.1884,9.1693,9.1769,189118.5555
2015-02-19 12:10:00,23.99,24.05,23.99,24.05,340936.089332383,9.1731,9.196,9.1731,9.196,340936.0893
2015-02-19 12:20:00,24.05,24.08,24.04,24.07,243525.7780945593,9.196,9.2075,9.1922,9.2037,243525.7781
2015-02-19 12:30:00,24.07,24.08,24.04,24.07,295319.55333808507,9.2037,9.2075,9.1922,9.2037,295319.5533
2015-02-19 12:40:00,24.07,24.08,24.05,24.08,197196.48372535044,9.2037,9.2075,9.196,9.2075,197196.4837
2015-02-19 12:50:00,24.09,24.13,24.09,24.13,252554.0508434308,9.2113,9.2266,9.2113,9.2266,252554.0508
2015-02-19 13:00:00,24.13,24.13,24.08,24.1,225706.8187217867,9.2266,9.2266,9.2075,9.2151,225706.8187
2015-02-19 13:10:00,24.1,24.1,24.05,24.07,237586.12497030167,9.2151,9.2151,9.196,9.2037,237586.125
2015-02-19 13:20:00,24.08,24.1,24.08,24.09,190068.8999762414,9.2075,9.2151,9.2075,9.2113,190068.9
2015-02-19 13:30:00,24.09,24.1,24.08,24.1,176764.0769779045,9.2113,9.2151,9.2075,9.2151,176764.077
2015-02-19 13:40:00,24.1,24.11,24.08,24.11,291043.0030886196,9.2151,9.219,9.2075,9.219,291043.0031
2015-02-19 13:50:00,24.11,24.12,24.11,24.11,242337.84746970772,9.219,9.2228,9.219,9.219,242337.8475
2015-02-19 14:00:00,24.12,24.16,24.11,24.14,827750.0593965313,9.2228,9.2381,9.219,9.2304,827750.0594
2015-02-19 14:10:00,24.14,24.15,24.13,24.14,223806.12972202423,9.2304,9.2343,9.2266,9.2304,223806.1297
2015-02-19 14:20:00,24.14,24.14,24.13,24.14,206462.3425991922,9.2304,9.2304,9.2266,9.2304,206462.3426
2015-02-19 14:30:00,24.14,24.16,24.13,24.15,318365.4074602043,9.2304,9.2381,9.2266,9.2343,318365.4075
2015-02-19 14:40:00,24.15,24.18,24.15,24.16,283677.83321454027,9.2343,9.2457,9.2343,9.2381,283677.8332
2015-02-19 14:50:00,24.16,24.21,24.16,24.21,510572.5825611784,9.2381,9.2572,9.2381,9.2572,510572.5826
2015-02-19 15:00:00,24.21,24.25,24.2,24.24,774055.595153243,9.2572,9.2725,9.2534,9.2687,774055.5952
2015-02-19 15:10:00,24.24,24.24,24.19,24.23,413637.4435732953,9.2687,9.2687,9.2496,9.2649,413637.4436
2015-02-19 15:20:00,24.23,24.24,24.21,24.24,440247.0895699691,9.2649,9.2687,9.2572,9.2687,440247.0896
2015-02-19 15:30:00,24.24,24.29,24.23,24.25,863863.1503920171,9.2687,9.2878,9.2649,9.2725,863863.1504
2015-02-19 15:40:00,24.25,24.25,24.21,24.21,858873.8417676408,9.2725,9.2725,9.2572,9.2572,858873.8418
2015-02-19 15:50:00,24.21,24.27,24.21,24.27,1380612.9722024235,9.2572,9.2802,9.2572,9.2802,1380612.9722
2015-02-20 09:30:00,24.27,24.28,24.13,24.14,1427417.4388215728,9.2802,9.284,9.2266,9.2304,1427417.4388
2015-02-20 09:40:00,24.14,24.23,24.11,24.2,542884.2955571394,9.2304,9.2649,9.219,9.2534,542884.2956
2015-02-20 09:50:00,24.19,24.2,24.14,24.16,378712.28320266097,9.2496,9.2534,9.2304,9.2381,378712.2832
2015-02-20 10:00:00,24.16,24.2,24.13,24.15,497505.34568781184,9.2381,9.2534,9.2266,9.2343,497505.3457
2015-02-20 10:10:00,24.15,24.24,24.15,24.23,271560.9408410549,9.2343,9.2687,9.2343,9.2649,271560.9408
2015-02-20 10:20:00,24.23,24.26,24.18,24.18,364694.7018294132,9.2649,9.2763,9.2457,9.2457,364694.7018
2015-02-20 10:30:00,24.18,24.23,24.16,24.23,307674.0318365408,9.2457,9.2649,9.2381,9.2649,307674.0318
2015-02-20 10:40:00,24.23,24.35,24.23,24.35,658351.1522927061,9.2649,9.3107,9.2649,9.3107,658351.1523
2015-02-20 10:50:00,24.35,24.35,24.28,24.28,330957.47208363033,9.3107,9.3107,9.284,9.284,330957.4721
2015-02-20 11:00:00,24.28,24.31,24.24,24.25,266571.6322166785,9.284,9.2954,9.2687,9.2725,266571.6322
2015-02-20 11:10:00,24.24,24.26,24.2,24.24,176764.0769779045,9.2687,9.2763,9.2534,9.2687,176764.077
2015-02-20 11:20:00,24.24,24.24,24.2,24.21,158232.35923022096,9.2687,9.2687,9.2534,9.2572,158232.3592
2015-02-20 11:30:00,24.21,24.24,24.18,24.18,220004.7517224994,9.2572,9.2687,9.2457,9.2457,220004.7517
2015-02-20 11:40:00,24.18,24.2,24.17,24.18,197434.06985032075,9.2457,9.2534,9.2419,9.2457,197434.0699
2015-02-20 11:50:00,24.18,24.21,24.17,24.21,139700.6414825374,9.2457,9.2572,9.2419,9.2572,139700.6415
2015-02-20 12:00:00,24.21,24.22,24.19,24.19,134236.1606082205,9.2572,9.261,9.2496,9.2496,134236.1606
2015-02-20 12:10:00,24.19,24.23,24.19,24.22,132097.88548348777,9.2496,9.2649,9.2496,9.261,132097.8855
2015-02-20 12:20:00,24.22,24.23,24.2,24.22,192919.93347588505,9.261,9.2649,9.2534,9.261,192919.9335
2015-02-20 12:30:00,24.21,24.29,24.21,24.24,310525.0653361844,9.2572,9.2878,9.2572,9.2687,310525.0653
2015-02-20 12:40:00,24.24,24.3,24.24,24.29,301021.6203373723,9.2687,9.2916,9.2687,9.2878,301021.6203
2015-02-20 12:50:00,24.3,24.32,24.29,24.32,175338.56022808267,9.2916,9.2993,9.2878,9.2993,175338.5602
2015-02-20 13:00:00,24.32,24.32,24.26,24.27,268234.73509147065,9.2993,9.2993,9.2763,9.2802,268234.7351
2015-02-20 13:10:00,24.27,24.32,24.27,24.32,180565.45497742933,9.2802,9.2993,9.2802,9.2993,180565.455
2015-02-20 13:20:00,24.32,24.35,24.32,24.33,448087.4316939891,9.2993,9.3107,9.2993,9.3031,448087.4317
2015-02-20 13:30:00,24.33,24.36,24.32,24.35,350201.9482062248,9.3031,9.3146,9.2993,9.3107,350201.9482
2015-02-20 13:40:00,24.35,24.37,24.34,24.37,226657.16322166787,9.3107,9.3184,9.3069,9.3184,226657.1632
2015-02-20 13:50:00,24.37,24.38,24.36,24.37,217153.7182228558,9.3184,9.3222,9.3146,9.3184,217153.7182
2015-02-20 14:00:00,24.37,24.37,24.35,24.36,180565.45497742933,9.3184,9.3184,9.3107,9.3146,180565.455
2015-02-20 14:10:00,24.36,24.36,24.33,24.34,203136.136849608,9.3146,9.3146,9.3031,9.3069,203136.1368
2015-02-20 14:20:00,24.34,24.35,24.32,24.32,154906.15348063674,9.3069,9.3107,9.2993,9.2993,154906.1535
2015-02-20 14:30:00,24.32,24.34,24.3,24.3,171299.59610358757,9.2993,9.3069,9.2916,9.2916,171299.5961
2015-02-20 14:40:00,24.3,24.34,24.29,24.34,227369.9215965788,9.2916,9.3069,9.2878,9.3069,227369.9216
2015-02-20 14:50:00,24.34,24.36,24.34,24.36,210501.30672368733,9.3069,9.3146,9.3069,9.3146,210501.3067
2015-02-20 15:00:00,24.36,24.39,24.36,24.39,290330.2447137087,9.3146,9.326,9.3146,9.326,290330.2447
2015-02-20 15:10:00,24.39,24.41,24.38,24.4,406272.273699216,9.326,9.3337,9.3222,9.3299,406272.2737
2015-02-20 15:20:00,24.4,24.43,24.39,24.42,869327.6312663341,9.3299,9.3413,9.326,9.3375,869327.6313
2015-02-20 15:30:00,24.42,24.42,24.39,24.4,348776.43145640293,9.3375,9.3375,9.326,9.3299,348776.4315
2015-02-20 15:40:00,24.4,24.41,24.37,24.38,598954.6210501307,9.3299,9.3337,9.3184,9.3222,598954.6211
2015-02-20 15:50:00,24.38,24.43,24.38,24.42,1078878.5934901405,9.3222,9.3413,9.3222,9.3375,1078878.5935
2015-02-23 09:30:00,24.34,24.66,24.3,24.57,1000950.3444998811,9.3069,9.4293,9.2916,9.3949,1000950.3445
2015-02-23 09:40:00,24.57,24.62,24.49,24.61,797339.0354003327,9.3949,9.414,9.3643,9.4102,797339.0354
2015-02-23 09:50:00,24.6,24.63,24.45,24.5,690425.2791636968,9.4063,9.4178,9.349,9.3681,690425.2792
2015-02-23 10:00:00,24.5,24.53,24.45,24.5,470658.11356616777,9.3681,9.3796,9.349,9.3681,470658.1136
2015-02-23 10:10:00,24.5,24.51,24.42,24.42,425041.5775718698,9.3681,9.3719,9.3375,9.3375,425041.5776
2015-02-23 10:20:00,24.42,24.42,24.38,24.4,325730.5773342837,9.3375,9.3375,9.3222,9.3299,325730.5773
2015-02-23 10:30:00,24.4,24.43,24.38,24.42,480399.1446899501,9.3299,9.3413,9.3222,9.3375,480399.1447
2015-02-23 10:40:00,24.42,24.44,24.4,24.41,334521.26395818486,9.3375,9.3452,9.3299,9.3337,334521.264
2015-02-23 10:50:00,24.42,24.46,24.41,24.45,374435.7329531955,9.3375,9.3528,9.3337,9.349,374435.733
2015-02-23 11:00:00,24.45,24.5,24.45,24.45,310525.0653361844,9.349,9.3681,9.349,9.349,310525.0653
2015-02-23 11:10:00,24.45,24.48,24.45,24.46,333570.91945830366,9.349,9.3604,9.349,9.3528,333570.9195
2015-02-23 11:20:00,24.46,24.48,24.45,24.46,302684.7232121644,9.3528,9.3604,9.349,9.3528,302684.7232
2015-02-23 11:30:00,24.45,24.48,24.45,24.48,280114.04133998574,9.349,9.3604,9.349,9.3604,280114.0413
2015-02-23 11:40:00,24.48,24.52,24.47,24.51,284153.0054644809,9.3604,9.3757,9.3566,9.3719,284153.0055
2015-02-23 11:50:00,24.51,24.51,24.48,24.49,171299.59610358757,9.3719,9.3719,9.3604,9.3643,171299.5961
2015-02-23 12:00:00,24.5,24.5,24.47,24.47,155381.32573057734,9.3681,9.3681,9.3566,9.3566,155381.3257
2015-02-23 12:10:00,24.47,24.48,24.46,24.48,171537.18222855785,9.3566,9.3604,9.3528,9.3604,171537.1822
2015-02-23 12:20:00,24.48,24.49,24.44,24.44,141838.91660727013,9.3604,9.3643,9.3452,9.3452,141838.9166
2015-02-23 12:30:00,24.44,24.44,24.38,24.39,306486.10121168924,9.3452,9.3452,9.3222,9.326,306486.1012
2015-02-23 12:40:00,24.38,24.42,24.35,24.4,273224.043715847,9.3222,9.3375,9.3107,9.3299,273224.0437
2015-02-23 12:50:00,24.39,24.4,24.36,24.36,91945.83036350676,9.326,9.3299,9.3146,9.3146,91945.8304
2015-02-23 13:00:00,24.36,24.37,24.34,24.36,188643.3832264196,9.3146,9.3184,9.3069,9.3146,188643.3832
2015-02-23 13:10:00,24.36,24.39,24.35,24.38,155381.32573057734,9.3146,9.326,9.3107,9.3222,155381.3257
2015-02-23 13:20:00,24.37,24.38,24.34,24.34,163934.4262295082,9.3184,9.3222,9.3069,9.3069,163934.4262
2015-02-23 13:30:00,24.34,24.37,24.34,24.37,169161.32097885484,9.3069,9.3184,9.3069,9.3184,169161.321
2015-02-23 13:40:00,24.37,24.39,24.37,24.39,172725.11285340937,9.3184,9.326,9.3184,9.326,172725.1129
2015-02-23 13:50:00,24.39,24.42,24.38,24.4,221905.44072226185,9.326,9.3375,9.3222,9.3299,221905.4407
2015-02-23 14:00:00,24.4,24.43,24.39,24.42,240912.330719886,9.3299,9.3413,9.326,9.3375,240912.3307
2015-02-23 14:10:00,24.42,24.42,24.39,24.4,224994.0603468757,9.3375,9.3375,9.326,9.3299,224994.0603
2015-02-23 14:20:00,24.4,24.44,24.4,24.44,247802.32834402472,9.3299,9.3452,9.3299,9.3452,247802.3283
2015-02-23 14:30:00,24.44,24.45,24.39,24.41,372772.63007840345,9.3452,9.349,9.326,9.3337,372772.6301
2015-02-23 14:40:00,24.41,24.42,24.38,24.42,308624.37633642193,9.3337,9.3375,9.3222,9.3375,308624.3763
2015-02-23 14:50:00,24.41,24.53,24.41,24.45,1149204.0864813495,9.3337,9.3796,9.3337,9.349,1149204.0865
2015-02-23 15:00:00,24.45,24.48,24.35,24.36,666666.6666666666,9.349,9.3604,9.3107,9.3146,666666.6667
2015-02-23 15:10:00,24.37,24.43,24.35,24.43,337134.7113328582,9.3184,9.3413,9.3107,9.3413,337134.7113
2015-02-23 15:20:00,24.43,24.43,24.36,24.41,456402.9460679496,9.3413,9.3413,9.3146,9.3337,456402.9461
2015-02-23 15:30:00,24.41,24.45,24.39,24.45,475885.0083155144,9.3337,9.349,9.326,9.349,475885.0083
2015-02-23 15:40:00,24.45,24.5,24.44,24.48,865526.2532668093,9.349,9.3681,9.3452,9.3604,865526.2533
2015-02-23 15:50:00,24.48,24.5,24.42,24.44,1063435.495367071,9.3604,9.3681,9.3375,9.3452,1063435.4954
2015-02-24 09:30:00,24.44,24.48,24.36,24.42,512473.2715609408,9.3452,9.3604,9.3146,9.3375,512473.2716
2015-02-24 09:40:00,24.42,24.56,24.42,24.53,353765.7400807793,9.3375,9.391,9.3375,9.3796,353765.7401
2015-02-24 09:50:00,24.53,24.6,24.45,24.47,511285.3409360893,9.3796,9.4063,9.349,9.3566,511285.3409
2015-02-24 10:00:00,24.46,24.54,24.43,24.53,213114.75409836063,9.3528,9.3834,9.3413,9.3796,213114.7541
2015-02-24 10:10:00,24.53,24.57,24.48,24.54,352102.6372059872,9.3796,9.3949,9.3604,9.3834,352102.6372
2015-02-24 10:20:00,24.54,24.64,24.53,24.61,336659.5390829176,9.3834,9.4216,9.3796,9.4102,336659.5391
2015-02-24 10:30:00,24.61,24.61,24.48,24.48,265383.70159182703,9.4102,9.4102,9.3604,9.3604,265383.7016
2015-02-24 10:40:00,24.48,24.53,24.48,24.51,241387.50296982657,9.3604,9.3796,9.3604,9.3719,241387.503
2015-02-24 10:50:00,24.51,24.54,24.49,24.52,203611.30909954853,9.3719,9.3834,9.3643,9.3757,203611.3091
2015-02-24 11:00:00,24.52,24.57,24.51,24.57,125920.64623425993,9.3757,9.3949,9.3719,9.3949,125920.6462
2015-02-24 11:10:00,24.56,24.6,24.52,24.53,190781.6583511523,9.391,9.4063,9.3757,9.3796,190781.6584
2015-02-24 11:20:00,24.53,24.56,24.51,24.53,224518.8880969352,9.3796,9.391,9.3719,9.3796,224518.8881
2015-02-24 11:30:00,24.53,24.54,24.48,24.48,227132.33547160847,9.3796,9.3834,9.3604,9.3604,227132.3355
2015-02-24 11:40:00,24.47,24.49,24.45,24.48,294369.20883820386,9.3566,9.3643,9.349,9.3604,294369.2088
2015-02-24 11:50:00,24.48,24.48,24.44,24.45,229508.19672131148,9.3604,9.3604,9.3452,9.349,229508.1967
2015-02-24 12:00:00,24.46,24.51,24.45,24.5,157044.42860536944,9.3528,9.3719,9.349,9.3681,157044.4286
2015-02-24 12:10:00,24.5,24.53,24.48,24.49,166785.45972915183,9.3681,9.3796,9.3604,9.3643,166785.4597
2015-02-24 12:20:00,24.49,24.49,24.45,24.47,134236.1606082205,9.3643,9.3643,9.349,9.3566,134236.1606
2015-02-24 12:30:00,24.46,24.48,24.42,24.45,234022.3330957472,9.3528,9.3604,9.3375,9.349,234022.3331
2015-02-24 12:40:00,24.45,24.48,24.45,24.48,143026.84723212165,9.349,9.3604,9.349,9.3604,143026.8472
2015-02-24 12:50:00,24.48,24.51,24.48,24.5,157044.42860536944,9.3604,9.3719,9.3604,9.3681,157044.4286
2015-02-24 13:00:00,24.5,24.5,24.46,24.46,98123.06961273462,9.3681,9.3681,9.3528,9.3528,98123.0696
2015-02-24 13:10:00,24.46,24.47,24.45,24.46,107388.9284865764,9.3528,9.3566,9.349,9.3528,107388.9285
2015-02-24 13:20:00,24.46,24.5,24.45,24.49,150392.017106201,9.3528,9.3681,9.349,9.3643,150392.0171
2015-02-24 13:30:00,24.49,24.53,24.48,24.48,162984.08172962698,9.3643,9.3796,9.3604,9.3604,162984.0817
2015-02-24 13:40:00,24.49,24.5,24.45,24.47,142551.67498218105,9.3643,9.3681,9.349,9.3566,142551.675
2015-02-24 13:50:00,24.47,24.52,24.46,24.5,198622.00047517224,9.3566,9.3757,9.3528,9.3681,198622.0005
2015-02-24 14:00:00,24.5,24.52,24.47,24.5,193395.1057258256,9.3681,9.3757,9.3566,9.3681,193395.1057
2015-02-24 14:10:00,24.5,24.56,24.49,24.55,275124.7327156094,9.3681,9.391,9.3643,9.3872,275124.7327
2015-02-24 14:20:00,24.55,24.58,24.55,24.58,217628.8904727964,9.3872,9.3987,9.3872,9.3987,217628.8905
2015-02-24 14:30:00,24.58,24.58,24.54,24.58,210026.1344737468,9.3987,9.3987,9.3834,9.3987,210026.1345
2015-02-24 14:40:00,24.58,24.61,24.58,24.58,293418.86433832266,9.3987,9.4102,9.3987,9.3987,293418.8643
2015-02-24 14:50:00,24.58,24.59,24.56,24.57,166310.28747921123,9.3987,9.4025,9.391,9.3949,166310.2875
2015-02-24 15:00:00,24.56,24.58,24.55,24.58,236398.19434545023,9.391,9.3987,9.3872,9.3987,236398.1943
2015-02-24 15:10:00,24.58,24.61,24.55,24.6,378474.6970776907,9.3987,9.4102,9.3872,9.4063,378474.6971
2015-02-24 15:20:00,24.6,24.6,24.58,24.58,384889.5224518888,9.4063,9.4063,9.3987,9.3987,384889.5225
2015-02-24 15:30:00,24.58,24.59,24.56,24.59,352815.3955808981,9.3987,9.4025,9.391,9.4025,352815.3956
2015-02-24 15:40:00,24.59,24.59,24.56,24.56,338085.0558327394,9.4025,9.4025,9.391,9.391,338085.0558
2015-02-24 15:50:00,24.56,24.59,24.56,24.58,783083.8679021145,9.391,9.4025,9.391,9.3987,783083.8679
2015-02-25 09:30:00,24.64,24.66,24.55,24.57,795200.7602755999,9.4216,9.4293,9.3872,9.3949,795200.7603
2015-02-25 09:40:00,24.57,24.58,24.48,24.55,630553.5756711808,9.3949,9.3987,9.3604,9.3872,630553.5757
2015-02-25 09:50:00,24.55,24.56,24.48,24.48,456402.9460679496,9.3872,9.391,9.3604,9.3604,456402.9461
2015-02-25 10:00:00,24.48,24.52,24.43,24.45,435020.1948206225,9.3604,9.3757,9.3413,9.349,435020.1948
2015-02-25 10:10:00,24.45,24.49,24.45,24.48,286291.2805892136,9.349,9.3643,9.349,9.3604,286291.2806
2015-02-25 10:20:00,24.48,24.48,24.4,24.41,450700.8790686624,9.3604,9.3604,9.3299,9.3337,450700.8791
2015-02-25 10:30:00,24.41,24.45,24.4,24.44,503682.5849370397,9.3337,9.349,9.3299,9.3452,503682.5849
2015-02-25 10:40:00,24.44,24.46,24.42,24.46,640769.7790449038,9.3452,9.3528,9.3375,9.3528,640769.779
2015-02-25 10:50:00,24.46,24.47,24.43,24.45,266571.6322166785,9.3528,9.3566,9.3413,9.349,266571.6322
2015-02-25 11:00:00,24.45,24.48,24.44,24.45,288429.5557139463,9.349,9.3604,9.3452,9.349,288429.5557
2015-02-25 11:10:00,24.45,24.53,24.43,24.53,175576.146353053,9.349,9.3796,9.3413,9.3796,175576.1464
2015-02-25 11:20:00,24.53,24.53,24.48,24.5,170586.83772867665,9.3796,9.3796,9.3604,9.3681,170586.8377
2015-02-25 11:30:00,24.5,24.53,24.49,24.53,185079.59135186503,9.3681,9.3796,9.3643,9.3796,185079.5914
2015-02-25 11:40:00,24.53,24.53,24.49,24.52,241862.6752197672,9.3796,9.3796,9.3643,9.3757,241862.6752
2015-02-25 11:50:00,24.52,24.55,24.5,24.51,224043.7158469945,9.3757,9.3872,9.3681,9.3719,224043.7158
2015-02-25 12:00:00,24.51,24.53,24.5,24.52,117367.54573532904,9.3719,9.3796,9.3681,9.3757,117367.5457
2015-02-25 12:10:00,24.52,24.56,24.51,24.53,191256.8306010929,9.3757,9.391,9.3719,9.3796,191256.8306
2015-02-25 12:20:00,24.53,24.54,24.5,24.5,233309.5747208363,9.3796,9.3834,9.3681,9.3681,233309.5747
2015-02-25 12:30:00,24.49,24.54,24.49,24.53,164884.77072938942,9.3643,9.3834,9.3643,9.3796,164884.7707
2015-02-25 12:40:00,24.54,24.55,24.53,24.53,133760.9883582799,9.3834,9.3872,9.3796,9.3796,133760.9884
2015-02-25 12:50:00,24.53,24.54,24.5,24.5,230696.12734616292,9.3796,9.3834,9.3681,9.3681,230696.1273
2015-02-25 13:00:00,24.5,24.51,24.45,24.46,392017.1062009979,9.3681,9.3719,9.349,9.3528,392017.1062
2015-02-25 13:10:00,24.46,24.5,24.46,24.5,195058.2086006177,9.3528,9.3681,9.3528,9.3681,195058.2086
2015-02-25 13:20:00,24.5,24.54,24.49,24.54,186029.93585174627,9.3681,9.3834,9.3643,9.3834,186029.9359
2015-02-25 13:30:00,24.54,24.56,24.53,24.54,259444.0484675695,9.3834,9.391,9.3796,9.3834,259444.0485
2015-02-25 13:40:00,24.54,24.55,24.53,24.55,213114.75409836063,9.3834,9.3872,9.3796,9.3872,213114.7541
2015-02-25 13:50:00,24.55,24.6,24.54,24.59,229745.78284628177,9.3872,9.4063,9.3834,9.4025,229745.7828
2015-02-25 14:00:00,24.6,24.62,24.59,24.61,209550.96222380613,9.4063,9.414,9.4025,9.4102,209550.9622
2015-02-25 14:10:00,24.61,24.62,24.59,24.61,174150.62960323118,9.4102,9.414,9.4025,9.4102,174150.6296
2015-02-25 14:20:00,24.61,24.61,24.58,24.58,176764.0769779045,9.4102,9.4102,9.3987,9.3987,176764.077
2015-02-25 14:30:00,24.58,24.59,24.53,24.53,377286.7664528392,9.3987,9.4025,9.3796,9.3796,377286.7665
2015-02-25 14:40:00,24.53,24.53,24.49,24.52,397956.7593252554,9.3796,9.3796,9.3643,9.3757,397956.7593
2015-02-25 14:50:00,24.52,24.53,24.5,24.53,604419.1019244476,9.3757,9.3796,9.3681,9.3796,604419.1019
2015-02-25 15:00:00,24.53,24.53,24.51,24.52,516037.06343549537,9.3796,9.3796,9.3719,9.3757,516037.0634
2015-02-25 15:10:00,24.52,24.53,24.51,24.52,258968.8762176289,9.3757,9.3796,9.3719,9.3757,258968.8762
2015-02-25 15:20:00,24.52,24.53,24.51,24.52,499168.448562604,9.3757,9.3796,9.3719,9.3757,499168.4486
2015-02-25 15:30:00,24.52,24.53,24.51,24.53,588976.003801378,9.3757,9.3796,9.3719,9.3796,588976.0038
2015-02-25 15:40:00,24.53,24.57,24.51,24.57,1014017.5813732478,9.3796,9.3949,9.3719,9.3949,1014017.5814
2015-02-25 15:50:00,24.57,24.59,24.54,24.56,1533380.8505583275,9.3949,9.4025,9.3834,9.391,1533380.8506
2015-02-26 09:30:00,24.51,24.77,24.51,24.73,1034687.574245664,9.3719,9.4713,9.3719,9.456,1034687.5742
2015-02-26 09:40:00,24.73,24.77,24.65,24.67,434069.8503207413,9.456,9.4713,9.4255,9.4331,434069.8503
2015-02-26 09:50:00,24.67,24.7,24.57,24.59,318602.9935851746,9.4331,9.4446,9.3949,9.4025,318602.9936
2015-02-26 10:00:00,24.59,24.63,24.56,24.58,295557.13946305536,9.4025,9.4178,9.391,9.3987,295557.1395
2015-02-26 10:10:00,24.58,24.6,24.54,24.55,240912.330719886,9.3987,9.4063,9.3834,9.3872,240912.3307
2015-02-26 10:20:00,24.55,24.62,24.54,24.62,217866.47659776668,9.3872,9.414,9.3834,9.414,217866.4766
2015-02-26 10:30:00,24.62,24.66,24.61,24.65,240437.15846994537,9.414,9.4293,9.4102,9.4255,240437.1585
2015-02-26 10:40:00,24.65,24.72,24.65,24.72,285103.3499643621,9.4255,9.4522,9.4255,9.4522,285103.35
2015-02-26 10:50:00,24.72,24.72,24.68,24.71,283677.83321454027,9.4522,9.4522,9.4369,9.4484,283677.8332
2015-02-26 11:00:00,24.71,24.72,24.69,24.71,210263.72059871705,9.4484,9.4522,9.4407,9.4484,210263.7206
2015-02-26 11:10:00,24.71,24.72,24.69,24.72,148016.155856498,9.4484,9.4522,9.4407,9.4522,148016.1559
2015-02-26 11:20:00,24.72,24.73,24.7,24.72,226657.16322166787,9.4522,9.456,9.4446,9.4522,226657.1632
2015-02-26 11:30:00,24.72,24.74,24.72,24.72,208838.20384889524,9.4522,9.4599,9.4522,9.4522,208838.2038
2015-02-26 11:40:00,24.72,24.74,24.64,24.64,274174.3882157282,9.4522,9.4599,9.4216,9.4216,274174.3882
2015-02-26 11:50:00,24.64,24.67,24.62,24.62,133048.22998336898,9.4216,9.4331,9.414,9.414,133048.23
2015-02-26 12:00:00,24.62,24.62,24.58,24.59,167973.39035400332,9.414,9.414,9.3987,9.4025,167973.3904
2015-02-26 12:10:00,24.59,24.59,24.54,24.54,132810.64385839866,9.4025,9.4025,9.3834,9.3834,132810.6439
2015-02-26 12:20:00,24.54,24.61,24.53,24.61,294369.20883820386,9.3834,9.4102,9.3796,9.4102,294369.2088
2015-02-26 12:30:00,24.61,24.66,24.6,24.65,130909.95485863628,9.4102,9.4293,9.4063,9.4255,130909.9549
2015-02-26 12:40:00,24.64,24.65,24.6,24.63,240912.330719886,9.4216,9.4255,9.4063,9.4178,240912.3307
2015-02-26 12:50:00,24.63,24.66,24.63,24.66,90045.14136374436,9.4178,9.4293,9.4178,9.4293,90045.1414
2015-02-26 13:00:00,24.66,24.67,24.6,24.6,129009.26585887384,9.4293,9.4331,9.4063,9.4063,129009.2659
2015-02-26 13:10:00,24.61,24.61,24.57,24.57,157757.18698028036,9.4102,9.4102,9.3949,9.3949,157757.187
2015-02-26 13:20:00,24.57,24.59,24.53,24.58,279163.69684010453,9.3949,9.4025,9.3796,9.3987,279163.6968
2015-02-26 13:30:00,24.58,24.63,24.58,24.6,152292.7061059634,9.3987,9.4178,9.3987,9.4063,152292.7061
2015-02-26 13:40:00,24.6,24.63,24.59,24.59,185554.76360180567,9.4063,9.4178,9.4025,9.4025,185554.7636
2015-02-26 13:50:00,24.59,24.64,24.59,24.61,121881.6821097648,9.4025,9.4216,9.4025,9.4102,121881.6821
2015-02-26 14:00:00,24.61,24.64,24.61,24.62,192444.7612259444,9.4102,9.4216,9.4102,9.414,192444.7612
2015-02-26 14:10:00,24.62,24.62,24.57,24.57,183178.90235210265,9.414,9.414,9.3949,9.3949,183178.9024
2015-02-26 14:20:00,24.57,24.6,24.55,24.55,181040.62722737,9.3949,9.4063,9.3872,9.3872,181040.6272
2015-02-26 14:30:00,24.55,24.56,24.5,24.53,267046.8044666192,9.3872,9.391,9.3681,9.3796,267046.8045
2015-02-26 14:40:00,24.53,24.56,24.52,24.54,200285.1033499644,9.3796,9.391,9.3757,9.3834,200285.1033
2015-02-26 14:50:00,24.54,24.58,24.54,24.58,177714.4214777857,9.3834,9.3987,9.3834,9.3987,177714.4215
2015-02-26 15:00:00,24.57,24.57,24.51,24.54,243050.6058446187,9.3949,9.3949,9.3719,9.3834,243050.6058
2015-02-26 15:10:00,24.54,24.6,24.53,24.6,229745.78284628177,9.3834,9.4063,9.3796,9.4063,229745.7828
2015-02-26 15:20:00,24.59,24.61,24.56,24.6,232359.2302209551,9.4025,9.4102,9.391,9.4063,232359.2302
2015-02-26 15:30:00,24.61,24.61,24.57,24.59,338085.0558327394,9.4102,9.4102,9.3949,9.4025,338085.0558
2015-02-26 15:40:00,24.59,24.64,24.59,24.63,441197.4340698503,9.4025,9.4216,9.4025,9.4178,441197.4341
2015-02-26 15:50:00,24.63,24.66,24.63,24.64,860536.9446424328,9.4178,9.4293,9.4178,9.4216,860536.9446
2015-02-27 09:30:00,24.7,24.71,24.55,24.58,508671.893561416,9.4446,9.4484,9.3872,9.3987,508671.8936
2015-02-27 09:40:00,24.58,24.61,24.51,24.53,146115.46685673558,9.3987,9.4102,9.3719,9.3796,146115.4669
2015-02-27 09:50:00,24.53,24.67,24.53,24.66,302209.5509622238,9.3796,9.4331,9.3796,9.4293,302209.551
2015-02-27 10:00:00,24.66,24.69,24.61,24.61,430743.64457115706,9.4293,9.4407,9.4102,9.4102,430743.6446
2015-02-27 10:10:00,24.6,24.61,24.55,24.58,230696.12734616292,9.4063,9.4102,9.3872,9.3987,230696.1273
2015-02-27 10:20:00,24.58,24.58,24.54,24.58,203136.136849608,9.3987,9.3987,9.3834,9.3987,203136.1368
2015-02-27 10:30:00,24.58,24.58,24.5,24.51,196721.31147540984,9.3987,9.3987,9.3681,9.3719,196721.3115
2015-02-27 10:40:00,24.51,24.56,24.5,24.55,264908.52934188646,9.3719,9.391,9.3681,9.3872,264908.5293
2015-02-27 10:50:00,24.55,24.58,24.54,24.55,191256.8306010929,9.3872,9.3987,9.3834,9.3872,191256.8306
2015-02-27 11:00:00,24.55,24.57,24.53,24.54,104062.72273699216,9.3872,9.3949,9.3796,9.3834,104062.7227
2015-02-27 11:10:00,24.53,24.59,24.53,24.57,123544.7849845569,9.3796,9.4025,9.3796,9.3949,123544.785
2015-02-27 11:20:00,24.57,24.58,24.53,24.54,199572.34497505345,9.3949,9.3987,9.3796,9.3834,199572.345
2015-02-27 11:30:00,24.54,24.58,24.53,24.57,167498.21810406272,9.3834,9.3987,9.3796,9.3949,167498.2181
2015-02-27 11:40:00,24.57,24.61,24.57,24.6,151579.9477310525,9.3949,9.4102,9.3949,9.4063,151579.9477
2015-02-27 11:50:00,24.6,24.66,24.6,24.64,373010.21620337374,9.4063,9.4293,9.4063,9.4216,373010.2162
2015-02-27 12:00:00,24.63,24.64,24.59,24.61,87669.28011404134,9.4178,9.4216,9.4025,9.4102,87669.2801
2015-02-27 12:10:00,24.61,24.63,24.6,24.6,138987.88310762652,9.4102,9.4178,9.4063,9.4063,138987.8831
2015-02-27 12:20:00,24.6,24.63,24.58,24.6,97885.48348776432,9.4063,9.4178,9.3987,9.4063,97885.4835
2015-02-27 12:30:00,24.61,24.63,24.58,24.63,87669.28011404134,9.4102,9.4178,9.3987,9.4178,87669.2801
2015-02-27 12:40:00,24.63,24.63,24.59,24.6,253266.8092183417,9.4178,9.4178,9.4025,9.4063,253266.8092
2015-02-27 12:50:00,24.6,24.63,24.59,24.62,167023.04585412212,9.4063,9.4178,9.4025,9.414,167023.0459
2015-02-27 13:00:00,24.62,24.63,24.58,24.59,165835.11522927062,9.414,9.4178,9.3987,9.4025,165835.1152
2015-02-27 13:10:00,24.59,24.6,24.55,24.55,122356.8543597054,9.4025,9.4063,9.3872,9.3872,122356.8544
2015-02-27 13:20:00,24.55,24.56,24.53,24.54,362318.8405797101,9.3872,9.391,9.3796,9.3834,362318.8406
2015-02-27 13:30:00,24.54,24.54,24.46,24.47,323592.302209551,9.3834,9.3834,9.3528,9.3566,323592.3022
2015-02-27 13:40:00,24.47,24.48,24.45,24.47,551199.8099311,9.3566,9.3604,9.349,9.3566,551199.8099
2015-02-27 13:50:00,24.47,24.47,24.45,24.47,186505.10810168687,9.3566,9.3566,9.349,9.3566,186505.1081
2015-02-27 14:00:00,24.47,24.49,24.46,24.46,191969.5889760038,9.3566,9.3643,9.3528,9.3528,191969.589
2015-02-27 14:10:00,24.46,24.46,24.4,24.42,344024.7089569969,9.3528,9.3528,9.3299,9.3375,344024.709
2015-02-27 14:20:00,24.42,24.46,24.41,24.45,111903.06486101211,9.3375,9.3528,9.3337,9.349,111903.0649
2015-02-27 14:30:00,24.45,24.46,24.37,24.37,373010.21620337374,9.349,9.3528,9.3184,9.3184,373010.2162
2015-02-27 14:40:00,24.37,24.41,24.35,24.4,220004.7517224994,9.3184,9.3337,9.3107,9.3299,220004.7517
2015-02-27 14:50:00,24.4,24.4,24.37,24.4,139938.22760750772,9.3299,9.3299,9.3184,9.3299,139938.2276
2015-02-27 15:00:00,24.39,24.4,24.37,24.38,183891.6607270136,9.326,9.3299,9.3184,9.3222,183891.6607
2015-02-27 15:10:00,24.38,24.42,24.38,24.39,244951.2948443811,9.3222,9.3375,9.3222,9.326,244951.2948
2015-02-27 15:20:00,24.39,24.41,24.38,24.4,350677.12045616534,9.326,9.3337,9.3222,9.3299,350677.1205
2015-02-27 15:30:00,24.4,24.41,24.33,24.34,801615.585649798,9.3299,9.3337,9.3031,9.3069,801615.5856
2015-02-27 15:40:00,24.34,24.42,24.3,24.41,1448800.1900689,9.3069,9.3375,9.2916,9.3337,1448800.1901
2015-02-27 15:50:00,24.41,24.42,24.36,24.38,1503920.17106201,9.3337,9.3375,9.3146,9.3222,1503920.1711
2015-03-02 09:30:00,24.23,24.43,24.22,24.41,999287.2416250892,9.2649,9.3413,9.261,9.3337,999287.2416
2015-03-02 09:40:00,24.41,24.57,24.41,24.56,481824.661439772,9.3337,9.3949,9.3337,9.391,481824.6614
2015-03-02 09:50:00,24.56,24.56,24.52,24.52,403658.8263245426,9.391,9.391,9.3757,9.3757,403658.8263
2015-03-02 10:00:00,24.52,24.57,24.5,24.5,404371.5846994536,9.3757,9.3949,9.3681,9.3681,404371.5847
2015-03-02 10:10:00,24.5,24.55,24.5,24.53,220242.33784746967,9.3681,9.3872,9.3681,9.3796,220242.3378
2015-03-02 10:20:00,24.53,24.53,24.51,24.53,181040.62722737,9.3796,9.3796,9.3719,9.3796,181040.6272
2015-03-02 10:30:00,24.53,24.54,24.45,24.48,425991.92207175103,9.3796,9.3834,9.349,9.3604,425991.9221
2015-03-02 10:40:00,24.48,24.48,24.43,24.43,184366.8329769541,9.3604,9.3604,9.3413,9.3413,184366.833
2015-03-02 10:50:00,24.44,24.46,24.41,24.46,214065.09859824184,9.3452,9.3528,9.3337,9.3528,214065.0986
2015-03-02 11:00:00,24.46,24.49,24.42,24.45,417676.4076977905,9.3528,9.3643,9.3375,9.349,417676.4077
2015-03-02 11:10:00,24.44,24.47,24.43,24.45,381563.3167023046,9.3452,9.3566,9.3413,9.349,381563.3167
2015-03-02 11:20:00,24.45,24.51,24.45,24.49,381563.3167023046,9.349,9.3719,9.349,9.3643,381563.3167
2015-03-02 11:30:00,24.5,24.52,24.48,24.48,229033.02447137088,9.3681,9.3757,9.3604,9.3604,229033.0245
2015-03-02 11:40:00,24.48,24.48,24.46,24.47,279876.45521501545,9.3604,9.3604,9.3528,9.3566,279876.4552
2015-03-02 11:50:00,24.47,24.49,24.45,24.48,183891.6607270136,9.3566,9.3643,9.349,9.3604,183891.6607
2015-03-02 12:00:00,24.48,24.49,24.48,24.48,150867.1893561416,9.3604,9.3643,9.3604,9.3604,150867.1894
2015-03-02 12:10:00,24.48,24.49,24.45,24.47,133760.9883582799,9.3604,9.3643,9.349,9.3566,133760.9884
2015-03-02 12:20:00,24.47,24.48,24.45,24.48,124019.9572344975,9.3566,9.3604,9.349,9.3604,124019.9572
2015-03-02 12:30:00,24.48,24.49,24.47,24.48,78165.83511522927,9.3604,9.3643,9.3566,9.3604,78165.8351
2015-03-02 12:40:00,24.48,24.48,24.46,24.48,99073.41411261582,9.3604,9.3604,9.3528,9.3604,99073.4141
2015-03-02 12:50:00,24.48,24.52,24.48,24.52,127108.57685911145,9.3604,9.3757,9.3604,9.3757,127108.5769
2015-03-02 13:00:00,24.52,24.52,24.47,24.48,225469.23259681635,9.3757,9.3757,9.3566,9.3604,225469.2326
2015-03-02 13:10:00,24.48,24.49,24.45,24.45,258968.8762176289,9.3604,9.3643,9.349,9.349,258968.8762
2015-03-02 13:20:00,24.45,24.47,24.45,24.47,191256.8306010929,9.349,9.3566,9.349,9.3566,191256.8306
2015-03-02 13:30:00,24.47,24.49,24.47,24.49,176051.3186029936,9.3566,9.3643,9.3566,9.3643,176051.3186
2015-03-02 13:40:00,24.49,24.51,24.48,24.51,163221.6678545973,9.3643,9.3719,9.3604,9.3719,163221.6679
2015-03-02 13:50:00,24.51,24.53,24.51,24.53,135661.6773580423,9.3719,9.3796,9.3719,9.3796,135661.6774
2015-03-02 14:00:00,24.53,24.58,24.52,24.57,507483.9629365645,9.3796,9.3987,9.3757,9.3949,507483.9629
2015-03-02 14:10:00,24.58,24.66,24.57,24.64,608933.2382988833,9.3987,9.4293,9.3949,9.4216,608933.2383
2015-03-02 14:20:00,24.64,24.67,24.62,24.62,429555.7139463056,9.4216,9.4331,9.414,9.414,429555.7139
2015-03-02 14:30:00,24.62,24.64,24.6,24.6,277263.0078403421,9.414,9.4216,9.4063,9.4063,277263.0078
2015-03-02 14:40:00,24.6,24.64,24.6,24.64,204324.0674744595,9.4063,9.4216,9.4063,9.4216,204324.0675
2015-03-02 14:50:00,24.64,24.69,24.62,24.68,327156.0940841055,9.4216,9.4407,9.414,9.4369,327156.0941
2015-03-02 15:00:00,24.68,24.68,24.63,24.64,253266.8092183417,9.4369,9.4369,9.4178,9.4216,253266.8092
2015-03-02 15:10:00,24.64,24.64,24.58,24.58,323117.12995961035,9.4216,9.4216,9.3987,9.3987,323117.13
2015-03-02 15:20:00,24.59,24.59,24.56,24.58,243525.7780945593,9.4025,9.4025,9.391,9.3987,243525.7781
2015-03-02 15:30:00,24.58,24.58,24.56,24.56,291518.17533856025,9.3987,9.3987,9.391,9.391,291518.1753
2015-03-02 15:40:00,24.56,24.59,24.56,24.58,366357.8047042053,9.391,9.4025,9.391,9.3987,366357.8047
2015-03-02 15:50:00,24.58,24.6,24.56,24.57,1360655.737704918,9.3987,9.4063,9.391,9.3949,1360655.7377
2015-03-03 09:30:00,24.56,24.62,24.46,24.58,561891.1855547637,9.391,9.414,9.3528,9.3987,561891.1856
2015-03-03 09:40:00,24.58,24.62,24.5,24.59,259919.2207175101,9.3987,9.414,9.3681,9.4025,259919.2207
2015-03-03 09:50:00,24.59,24.61,24.54,24.58,317890.2352102637,9.4025,9.4102,9.3834,9.3987,317890.2352
2015-03-03 10:00:00,24.58,24.66,24.54,24.63,319315.7519600856,9.3987,9.4293,9.3834,9.4178,319315.752
2015-03-03 10:10:00,24.63,24.68,24.6,24.64,344737.4673319078,9.4178,9.4369,9.4063,9.4216,344737.4673
2015-03-03 10:20:00,24.64,24.64,24.54,24.55,228795.43834640057,9.4216,9.4216,9.3834,9.3872,228795.4383
2015-03-03 10:30:00,24.55,24.59,24.53,24.59,172249.94060346877,9.3872,9.4025,9.3796,9.4025,172249.9406
2015-03-03 10:40:00,24.59,24.6,24.55,24.58,218341.64884770729,9.4025,9.4063,9.3872,9.3987,218341.6488
2015-03-03 10:50:00,24.57,24.57,24.53,24.53,179377.5243525778,9.3949,9.3949,9.3796,9.3796,179377.5244
2015-03-03 11:00:00,24.53,24.53,24.47,24.5,272036.11309099547,9.3796,9.3796,9.3566,9.3681,272036.1131
2015-03-03 11:10:00,24.5,24.5,24.45,24.47,200760.27559990497,9.3681,9.3681,9.349,9.3566,200760.2756
2015-03-03 11:20:00,24.47,24.48,24.43,24.46,365645.0463292944,9.3566,9.3604,9.3413,9.3528,365645.0463
2015-03-03 11:30:00,24.46,24.49,24.46,24.49,338085.0558327394,9.3528,9.3643,9.3528,9.3643,338085.0558
2015-03-03 11:40:00,24.49,24.5,24.47,24.48,231646.4718460442,9.3643,9.3681,9.3566,9.3604,231646.4718
2015-03-03 11:50:00,24.48,24.53,24.48,24.5,225706.8187217867,9.3604,9.3796,9.3604,9.3681,225706.8187
2015-03-03 12:00:00,24.5,24.5,24.47,24.48,163934.4262295082,9.3681,9.3681,9.3566,9.3604,163934.4262
2015-03-03 12:10:00,24.48,24.48,24.44,24.44,268947.4934663816,9.3604,9.3604,9.3452,9.3452,268947.4935
2015-03-03 12:20:00,24.44,24.47,24.42,24.47,208600.6177239249,9.3452,9.3566,9.3375,9.3566,208600.6177
2015-03-03 12:30:00,24.46,24.49,24.45,24.49,112615.82323592305,9.3528,9.3643,9.349,9.3643,112615.8232
2015-03-03 12:40:00,24.49,24.5,24.47,24.47,103349.96436208126,9.3643,9.3681,9.3566,9.3566,103349.9644
2015-03-03 12:50:00,24.48,24.5,24.48,24.5,165359.94297933002,9.3604,9.3681,9.3604,9.3681,165359.943
2015-03-03 13:00:00,24.5,24.52,24.49,24.51,274887.14659063914,9.3681,9.3757,9.3643,9.3719,274887.1466
2015-03-03 13:10:00,24.51,24.52,24.49,24.5,151817.5338560228,9.3719,9.3757,9.3643,9.3681,151817.5339
2015-03-03 13:20:00,24.5,24.52,24.49,24.51,195058.2086006177,9.3681,9.3757,9.3643,9.3719,195058.2086
2015-03-03 13:30:00,24.52,24.54,24.51,24.52,198622.00047517224,9.3757,9.3834,9.3719,9.3757,198622.0005
2015-03-03 13:40:00,24.52,24.53,24.5,24.53,134711.3328581611,9.3757,9.3796,9.3681,9.3796,134711.3329
2015-03-03 13:50:00,24.53,24.55,24.53,24.53,134948.9189831314,9.3796,9.3872,9.3796,9.3796,134948.919
2015-03-03 14:00:00,24.53,24.55,24.52,24.53,207887.85934901403,9.3796,9.3872,9.3757,9.3796,207887.8593
2015-03-03 14:10:00,24.53,24.56,24.52,24.52,363506.7712045616,9.3796,9.391,9.3757,9.3757,363506.7712
2015-03-03 14:20:00,24.52,24.52,24.49,24.5,265146.11546685675,9.3757,9.3757,9.3643,9.3681,265146.1155
2015-03-03 14:30:00,24.5,24.53,24.49,24.5,229033.02447137088,9.3681,9.3796,9.3643,9.3681,229033.0245
2015-03-03 14:40:00,24.5,24.5,24.45,24.47,187930.62485150868,9.3681,9.3681,9.349,9.3566,187930.6249
2015-03-03 14:50:00,24.47,24.5,24.45,24.5,152530.29223093373,9.3566,9.3681,9.349,9.3681,152530.2922
2015-03-03 15:00:00,24.49,24.5,24.48,24.49,184604.4191019245,9.3643,9.3681,9.3604,9.3643,184604.4191
2015-03-03 15:10:00,24.49,24.51,24.48,24.5,289379.9002138275,9.3643,9.3719,9.3604,9.3681,289379.9002
2015-03-03 15:20:00,24.5,24.52,24.5,24.52,168448.56260394392,9.3681,9.3757,9.3681,9.3757,168448.5626
2015-03-03 15:30:00,24.52,24.53,24.51,24.52,305298.17058683775,9.3757,9.3796,9.3719,9.3757,305298.1706
2015-03-03 15:40:00,24.52,24.52,24.5,24.52,352815.3955808981,9.3757,9.3757,9.3681,9.3757,352815.3956
2015-03-03 15:50:00,24.52,24.53,24.5,24.52,690425.2791636968,9.3757,9.3796,9.3681,9.3757,690425.2792
2015-03-04 09:30:00,24.35,24.47,24.3,24.34,662152.530292231,9.3107,9.3566,9.2916,9.3069,662152.5303
2015-03-04 09:40:00,24.33,24.35,24.29,24.31,297933.0007127584,9.3031,9.3107,9.2878,9.2954,297933.0007
2015-03-04 09:50:00,24.31,24.31,24.25,24.3,319315.7519600856,9.2954,9.2954,9.2725,9.2916,319315.752
2015-03-04 10:00:00,24.3,24.36,24.29,24.35,355904.015205512,9.2916,9.3146,9.2878,9.3107,355904.0152
2015-03-04 10:10:00,24.35,24.44,24.32,24.42,431693.9890710383,9.3107,9.3452,9.2993,9.3375,431693.9891
2015-03-04 10:20:00,24.43,24.43,24.41,24.43,260869.5652173913,9.3413,9.3413,9.3337,9.3413,260869.5652
2015-03-04 10:30:00,24.42,24.45,24.42,24.43,416250.89094796864,9.3375,9.349,9.3375,9.3413,416250.8909
2015-03-04 10:40:00,24.44,24.44,24.37,24.37,230696.12734616292,9.3452,9.3452,9.3184,9.3184,230696.1273
2015-03-04 10:50:00,24.38,24.4,24.37,24.4,190781.6583511523,9.3222,9.3299,9.3184,9.3299,190781.6584
2015-03-04 11:00:00,24.4,24.41,24.38,24.4,265146.11546685675,9.3299,9.3337,9.3222,9.3299,265146.1155
2015-03-04 11:10:00,24.4,24.42,24.38,24.4,252078.8785934901,9.3299,9.3375,9.3222,9.3299,252078.8786
2015-03-04 11:20:00,24.41,24.41,24.39,24.4,95984.7944880019,9.3337,9.3337,9.326,9.3299,95984.7945
2015-03-04 11:30:00,24.4,24.45,24.39,24.45,138987.88310762652,9.3299,9.349,9.326,9.349,138987.8831
2015-03-04 11:40:00,24.45,24.52,24.44,24.52,238298.88334521264,9.349,9.3757,9.3452,9.3757,238298.8833
2015-03-04 11:50:00,24.52,24.53,24.49,24.51,109764.7897362794,9.3757,9.3796,9.3643,9.3719,109764.7897
2015-03-04 12:00:00,24.51,24.59,24.5,24.59,229270.6105963412,9.3719,9.4025,9.3681,9.4025,229270.6106
2015-03-04 12:10:00,24.59,24.62,24.56,24.58,246851.9838441435,9.4025,9.414,9.391,9.3987,246851.9838
2015-03-04 12:20:00,24.58,24.61,24.57,24.59,157519.60085531004,9.3987,9.4102,9.3949,9.4025,157519.6009
2015-03-04 12:30:00,24.59,24.64,24.59,24.64,212639.5818484201,9.4025,9.4216,9.4025,9.4216,212639.5818
2015-03-04 12:40:00,24.64,24.67,24.63,24.66,514136.37443573296,9.4216,9.4331,9.4178,9.4293,514136.3744
2015-03-04 12:50:00,24.66,24.75,24.66,24.73,613447.374673319,9.4293,9.4637,9.4293,9.456,613447.3747
2015-03-04 13:00:00,24.73,24.73,24.66,24.72,425041.5775718698,9.456,9.456,9.4293,9.4522,425041.5776
2015-03-04 13:10:00,24.72,24.73,24.65,24.65,264195.77096697554,9.4522,9.456,9.4255,9.4255,264195.771
2015-03-04 13:20:00,24.65,24.72,24.65,24.69,183654.07460204329,9.4255,9.4522,9.4255,9.4407,183654.0746
2015-03-04 13:30:00,24.69,24.71,24.64,24.64,177952.007602756,9.4407,9.4484,9.4216,9.4216,177952.0076
2015-03-04 13:40:00,24.64,24.66,24.62,24.63,126158.23235923024,9.4216,9.4293,9.414,9.4178,126158.2324
2015-03-04 13:50:00,24.64,24.64,24.56,24.56,487764.3145640295,9.4216,9.4216,9.391,9.391,487764.3146
2015-03-04 14:00:00,24.56,24.56,24.53,24.53,311000.237586125,9.391,9.391,9.3796,9.3796,311000.2376
2015-03-04 14:10:00,24.53,24.54,24.5,24.5,251603.7063435496,9.3796,9.3834,9.3681,9.3681,251603.7063
2015-03-04 14:20:00,24.51,24.57,24.5,24.56,176288.9047279639,9.3719,9.3949,9.3681,9.391,176288.9047
2015-03-04 14:30:00,24.55,24.57,24.53,24.53,202185.7923497268,9.3872,9.3949,9.3796,9.3796,202185.7923
2015-03-04 14:40:00,24.54,24.58,24.54,24.58,203611.30909954853,9.3834,9.3987,9.3834,9.3987,203611.3091
2015-03-04 14:50:00,24.58,24.58,24.56,24.57,344737.4673319078,9.3987,9.3987,9.391,9.3949,344737.4673
2015-03-04 15:00:00,24.57,24.59,24.55,24.55,317890.2352102637,9.3949,9.4025,9.3872,9.3872,317890.2352
2015-03-04 15:10:00,24.55,24.58,24.55,24.56,316939.89071038255,9.3872,9.3987,9.3872,9.391,316939.8907
2015-03-04 15:20:00,24.56,24.57,24.55,24.57,256830.6010928962,9.391,9.3949,9.3872,9.3949,256830.6011
2015-03-04 15:30:00,24.57,24.58,24.55,24.56,437871.2283202661,9.3949,9.3987,9.3872,9.391,437871.2283
2015-03-04 15:40:00,24.56,24.58,24.54,24.55,391304.347826087,9.391,9.3987,9.3834,9.3872,391304.3478
2015-03-04 15:50:00,24.55,24.56,24.52,24.54,560465.6688049418,9.3872,9.391,9.3757,9.3834,560465.6688
2015-03-05 09:30:00,24.53,24.75,24.53,24.7,704918.0327868853,9.3796,9.4637,9.3796,9.4446,704918.0328
2015-03-05 09:40:00,24.71,24.74,24.66,24.74,496555.0011879306,9.4484,9.4599,9.4293,9.4599,496555.0012
2015-03-05 09:50:00,24.74,24.8,24.73,24.75,492991.2093133761,9.4599,9.4828,9.456,9.4637,492991.2093
2015-03-05 10:00:00,24.75,24.79,24.7,24.78,361368.49607982894,9.4637,9.479,9.4446,9.4752,361368.4961
2015-03-05 10:10:00,24.78,24.82,24.75,24.75,507483.9629365645,9.4752,9.4905,9.4637,9.4637,507483.9629
2015-03-05 10:20:00,24.75,24.8,24.72,24.77,485388.45331432647,9.4637,9.4828,9.4522,9.4713,485388.4533
2015-03-05 10:30:00,24.77,24.89,24.77,24.88,696602.5184129247,9.4713,9.5172,9.4713,9.5134,696602.5184
2015-03-05 10:40:00,24.88,24.93,24.87,24.92,355666.4290805417,9.5134,9.5325,9.5096,9.5287,355666.4291
2015-03-05 10:50:00,24.92,24.96,24.87,24.87,346162.9840817296,9.5287,9.544,9.5096,9.5096,346162.9841
2015-03-05 11:00:00,24.87,24.87,24.77,24.78,306010.92896174866,9.5096,9.5096,9.4713,9.4752,306010.929
2015-03-05 11:10:00,24.78,24.8,24.73,24.8,418389.1660727013,9.4752,9.4828,9.456,9.4828,418389.1661
2015-03-05 11:20:00,24.8,24.8,24.76,24.78,287954.3834640057,9.4828,9.4828,9.4675,9.4752,287954.3835
2015-03-05 11:30:00,24.78,24.82,24.78,24.82,261107.1513423616,9.4752,9.4905,9.4752,9.4905,261107.1513
2015-03-05 11:40:00,24.82,24.84,24.81,24.83,136374.4357329532,9.4905,9.4981,9.4866,9.4943,136374.4357
2015-03-05 11:50:00,24.84,24.89,24.83,24.87,202660.96459966732,9.4981,9.5172,9.4943,9.5096,202660.9646
2015-03-05 12:00:00,24.87,24.9,24.86,24.88,239249.22784509385,9.5096,9.521,9.5057,9.5134,239249.2278
2015-03-05 12:10:00,24.88,24.9,24.85,24.9,212639.5818484201,9.5134,9.521,9.5019,9.521,212639.5818
2015-03-05 12:20:00,24.9,24.91,24.88,24.9,207175.10097410312,9.521,9.5249,9.5134,9.521,207175.101
2015-03-05 12:30:00,24.9,24.9,24.82,24.83,143264.43335709194,9.521,9.521,9.4905,9.4943,143264.4334
2015-03-05 12:40:00,24.83,24.83,24.78,24.8,144927.53623188406,9.4943,9.4943,9.4752,9.4828,144927.5362
2015-03-05 12:50:00,24.79,24.8,24.72,24.75,325968.163459254,9.479,9.4828,9.4522,9.4637,325968.1635
2015-03-05 13:00:00,24.75,24.77,24.74,24.76,106913.7562366358,9.4637,9.4713,9.4599,9.4675,106913.7562
2015-03-05 13:10:00,24.76,24.77,24.72,24.73,177239.2492278451,9.4675,9.4713,9.4522,9.456,177239.2492
2015-03-05 13:20:00,24.73,24.76,24.69,24.75,161558.56497980517,9.456,9.4675,9.4407,9.4637,161558.565
2015-03-05 13:30:00,24.74,24.81,24.74,24.8,166072.7013542409,9.4599,9.4866,9.4599,9.4828,166072.7014
2015-03-05 13:40:00,24.8,24.81,24.78,24.79,130672.36873366596,9.4828,9.4866,9.4752,9.479,130672.3687
2015-03-05 13:50:00,24.79,24.79,24.76,24.77,126870.99073414112,9.479,9.479,9.4675,9.4713,126870.9907
2015-03-05 14:00:00,24.76,24.8,24.76,24.78,197671.65597529104,9.4675,9.4828,9.4675,9.4752,197671.656
2015-03-05 14:10:00,24.78,24.79,24.76,24.78,444048.467569494,9.4752,9.479,9.4675,9.4752,444048.4676
2015-03-05 14:20:00,24.78,24.79,24.76,24.76,160370.63435495368,9.4752,9.479,9.4675,9.4675,160370.6344
2015-03-05 14:30:00,24.76,24.79,24.74,24.79,222380.6129722024,9.4675,9.479,9.4599,9.479,222380.613
2015-03-05 14:40:00,24.79,24.81,24.78,24.79,198859.58660014256,9.479,9.4866,9.4752,9.479,198859.5866
2015-03-05 14:50:00,24.79,24.87,24.79,24.86,831789.0235210264,9.479,9.5096,9.479,9.5057,831789.0235
2015-03-05 15:00:00,24.87,24.87,24.82,24.83,415775.71869802807,9.5096,9.5096,9.4905,9.4943,415775.7187
2015-03-05 15:10:00,24.83,24.87,24.82,24.87,275599.90496555,9.4943,9.5096,9.4905,9.5096,275599.905
2015-03-05 15:20:00,24.86,24.89,24.86,24.89,321929.19933475886,9.5057,9.5172,9.5057,9.5172,321929.1993
2015-03-05 15:30:00,24.89,24.89,24.85,24.85,521501.5443098123,9.5172,9.5172,9.5019,9.5019,521501.5443
2015-03-05 15:40:00,24.85,24.87,24.84,24.84,433357.0919458304,9.5019,9.5096,9.4981,9.4981,433357.0919
2015-03-05 15:50:00,24.84,24.88,24.84,24.86,1412687.0990734142,9.4981,9.5134,9.4981,9.5057,1412687.0991
2015-03-06 09:30:00,24.88,25.06,24.84,25.02,1168923.734853885,9.5134,9.5822,9.4981,9.5669,1168923.7349
2015-03-06 09:40:00,25.02,25.1,25.01,25.08,634830.1259206462,9.5669,9.5975,9.5631,9.5899,634830.1259
2015-03-06 09:50:00,25.08,25.25,25.06,25.21,1728201.4730339749,9.5899,9.6549,9.5822,9.6396,1728201.473
2015-03-06 10:00:00,25.21,25.31,25.2,25.3,2047517.2249940604,9.6396,9.6778,9.6358,9.674,2047517.225
2015-03-06 10:10:00,25.29,25.34,25.27,25.33,976478.9736279402,9.6702,9.6893,9.6625,9.6855,976478.9736
2015-03-06 10:20:00,25.33,25.4,25.3,25.37,1399857.448325018,9.6855,9.7122,9.674,9.7008,1399857.4483
2015-03-06 10:30:00,25.37,25.42,25.36,25.41,804941.7913993823,9.7008,9.7199,9.6969,9.7161,804941.7914
2015-03-06 10:40:00,25.41,25.41,25.36,25.38,859824.186267522,9.7161,9.7161,9.6969,9.7046,859824.1863
2015-03-06 10:50:00,25.37,25.45,25.36,25.42,980993.110002376,9.7008,9.7313,9.6969,9.7199,980993.11
2015-03-06 11:00:00,25.42,25.43,25.36,25.37,645759.0876692801,9.7199,9.7237,9.6969,9.7008,645759.0877
2015-03-06 11:10:00,25.37,25.38,25.31,25.33,596341.1736754574,9.7008,9.7046,9.6778,9.6855,596341.1737
2015-03-06 11:20:00,25.33,25.34,25.28,25.29,536944.642432882,9.6855,9.6893,9.6663,9.6702,536944.6424
2015-03-06 11:30:00,25.28,25.31,25.26,25.28,1241862.6752197673,9.6663,9.6778,9.6587,9.6663,1241862.6752
2015-03-06 11:40:00,25.28,25.28,25.19,25.21,662627.7025421716,9.6663,9.6663,9.6319,9.6396,662627.7025
2015-03-06 11:50:00,25.21,25.3,25.19,25.27,614397.7191732003,9.6396,9.674,9.6319,9.6625,614397.7192
2015-03-06 12:00:00,25.27,25.35,25.26,25.35,461392.254692326,9.6625,9.6931,9.6587,9.6931,461392.2547
2015-03-06 12:10:00,25.35,25.35,25.26,25.28,256355.4288429556,9.6931,9.6931,9.6587,9.6663,256355.4288
2015-03-06 12:20:00,25.27,25.29,25.24,25.29,349964.3620812545,9.6625,9.6702,9.6511,9.6702,349964.3621
2015-03-06 12:30:00,25.29,25.3,25.25,25.27,210263.72059871705,9.6702,9.674,9.6549,9.6625,210263.7206
2015-03-06 12:40:00,25.27,25.28,25.25,25.27,185792.34972677595,9.6625,9.6663,9.6549,9.6625,185792.3497
2015-03-06 12:50:00,25.27,25.28,25.23,25.24,374435.7329531955,9.6625,9.6663,9.6472,9.6511,374435.733
2015-03-06 13:00:00,25.24,25.26,25.2,25.21,395580.8980755524,9.6511,9.6587,9.6358,9.6396,395580.8981
2015-03-06 13:10:00,25.21,25.27,25.21,25.22,412211.9268234736,9.6396,9.6625,9.6396,9.6434,412211.9268
2015-03-06 13:20:00,25.23,25.25,25.2,25.25,292230.9337134712,9.6472,9.6549,9.6358,9.6549,292230.9337
2015-03-06 13:30:00,25.25,25.26,25.23,25.24,430268.4723212164,9.6549,9.6587,9.6472,9.6511,430268.4723
2015-03-06 13:40:00,25.24,25.26,25.23,25.25,285103.3499643621,9.6511,9.6587,9.6472,9.6549,285103.35
2015-03-06 13:50:00,25.25,25.28,25.23,25.28,252078.8785934901,9.6549,9.6663,9.6472,9.6663,252078.8786
2015-03-06 14:00:00,25.28,25.32,25.26,25.32,300308.8619624614,9.6663,9.6816,9.6587,9.6816,300308.862
2015-03-06 14:10:00,25.32,25.33,25.29,25.32,284628.1777144215,9.6816,9.6855,9.6702,9.6816,284628.1777
2015-03-06 14:20:00,25.32,25.33,25.28,25.29,527916.3696840105,9.6816,9.6855,9.6663,9.6702,527916.3697
2015-03-06 14:30:00,25.29,25.3,25.26,25.26,360655.737704918,9.6702,9.674,9.6587,9.6587,360655.7377
2015-03-06 14:40:00,25.25,25.3,25.25,25.27,485388.45331432647,9.6549,9.674,9.6549,9.6625,485388.4533
2015-03-06 14:50:00,25.27,25.3,25.25,25.29,479211.2140650986,9.6625,9.674,9.6549,9.6702,479211.2141
2015-03-06 15:00:00,25.28,25.33,25.28,25.3,367308.1492040865,9.6663,9.6855,9.6663,9.674,367308.1492
2015-03-06 15:10:00,25.3,25.3,25.22,25.25,717034.9251603707,9.674,9.674,9.6434,9.6549,717034.9252
2015-03-06 15:20:00,25.25,25.26,25.23,25.24,765740.0807792825,9.6549,9.6587,9.6472,9.6511,765740.0808
2015-03-06 15:30:00,25.24,25.24,25.16,25.17,1250178.1895937277,9.6511,9.6511,9.6205,9.6243,1250178.1896
2015-03-06 15:40:00,25.17,25.2,25.15,25.15,1399382.2760750772,9.6243,9.6358,9.6166,9.6166,1399382.2761
2015-03-06 15:50:00,25.16,25.21,25.14,25.2,2282489.902589689,9.6205,9.6396,9.6128,9.6358,2282489.9026
2015-03-09 09:30:00,25.19,25.31,25.14,25.29,2004989.3086243763,9.6319,9.6778,9.6128,9.6702,2004989.3086
2015-03-09 09:40:00,25.3,25.37,25.26,25.29,807792.824899026,9.674,9.7008,9.6587,9.6702,807792.8249
2015-03-09 09:50:00,25.3,25.36,25.27,25.36,416250.89094796864,9.674,9.6969,9.6625,9.6969,416250.8909
2015-03-09 10:00:00,25.36,25.41,25.32,25.32,495604.65668804944,9.6969,9.7161,9.6816,9.6816,495604.6567
2015-03-09 10:10:00,25.32,25.38,25.27,25.37,577334.2836778333,9.6816,9.7046,9.6625,9.7008,577334.2837
2015-03-09 10:20:00,25.37,25.48,25.37,25.43,1095509.6222380614,9.7008,9.7428,9.7008,9.7237,1095509.6222
2015-03-09 10:30:00,25.44,25.44,25.34,25.39,670230.4585412212,9.7275,9.7275,9.6893,9.7084,670230.4585
2015-03-09 10:40:00,25.39,25.46,25.38,25.44,589926.3483012592,9.7084,9.7352,9.7046,9.7275,589926.3483
2015-03-09 10:50:00,25.44,25.48,25.38,25.39,633879.7814207651,9.7275,9.7428,9.7046,9.7084,633879.7814
2015-03-09 11:00:00,25.38,25.41,25.36,25.38,709907.3414112616,9.7046,9.7161,9.6969,9.7046,709907.3414
2015-03-09 11:10:00,25.38,25.43,25.38,25.43,479686.3863150392,9.7046,9.7237,9.7046,9.7237,479686.3863
2015-03-09 11:20:00,25.43,25.49,25.43,25.49,517937.7524352578,9.7237,9.7466,9.7237,9.7466,517937.7524
2015-03-09 11:30:00,25.49,25.52,25.43,25.44,787598.0042765503,9.7466,9.7581,9.7237,9.7275,787598.0043
2015-03-09 11:40:00,25.44,25.49,25.44,25.48,607507.7215490616,9.7275,9.7466,9.7275,9.7428,607507.7215
2015-03-09 11:50:00,25.48,25.5,25.47,25.49,525302.9223093372,9.7428,9.7505,9.739,9.7466,525302.9223
2015-03-09 12:00:00,25.49,25.49,25.41,25.43,525540.5084343074,9.7466,9.7466,9.7161,9.7237,525540.5084
2015-03-09 12:10:00,25.42,25.46,25.42,25.45,398194.3454502257,9.7199,9.7352,9.7199,9.7313,398194.3455
2015-03-09 12:20:00,25.44,25.46,25.42,25.44,369208.8382038489,9.7275,9.7352,9.7199,9.7275,369208.8382
2015-03-09 12:30:00,25.43,25.5,25.43,25.45,662390.1164172012,9.7237,9.7505,9.7237,9.7313,662390.1164
2015-03-09 12:40:00,25.45,25.5,25.44,25.49,479686.3863150392,9.7313,9.7505,9.7275,9.7466,479686.3863
2015-03-09 12:50:00,25.49,25.49,25.46,25.47,338085.0558327394,9.7466,9.7466,9.7352,9.739,338085.0558
2015-03-09 13:00:00,25.47,25.47,25.44,25.46,402708.48182466143,9.739,9.739,9.7275,9.7352,402708.4818
2015-03-09 13:10:00,25.46,25.52,25.46,25.49,453076.7403183654,9.7352,9.7581,9.7352,9.7466,453076.7403
2015-03-09 13:20:00,25.49,25.54,25.49,25.52,335709.19458303635,9.7466,9.7658,9.7466,9.7581,335709.1946
2015-03-09 13:30:00,25.52,25.56,25.51,25.51,464718.4604419102,9.7581,9.7734,9.7543,9.7543,464718.4604
2015-03-09 13:40:00,25.51,25.55,25.49,25.54,572107.3889284866,9.7543,9.7696,9.7466,9.7658,572107.3889
2015-03-09 13:50:00,25.54,25.57,25.54,25.55,742456.6405321929,9.7658,9.7772,9.7658,9.7696,742456.6405
2015-03-09 14:00:00,25.55,25.56,25.52,25.52,696364.9322879544,9.7696,9.7734,9.7581,9.7581,696364.9323
2015-03-09 14:10:00,25.53,25.55,25.52,25.54,508671.893561416,9.7619,9.7696,9.7581,9.7658,508671.8936
2015-03-09 14:20:00,25.54,25.62,25.54,25.59,968401.0453789498,9.7658,9.7964,9.7658,9.7849,968401.0454
2015-03-09 14:30:00,25.58,25.58,25.47,25.51,1150392.017106201,9.7811,9.7811,9.739,9.7543,1150392.0171
2015-03-09 14:40:00,25.51,25.54,25.49,25.52,367070.56307911617,9.7543,9.7658,9.7466,9.7581,367070.5631
2015-03-09 14:50:00,25.52,25.58,25.52,25.57,693276.3126633405,9.7581,9.7811,9.7581,9.7772,693276.3127
2015-03-09 15:00:00,25.57,25.58,25.57,25.57,504157.7571869803,9.7772,9.7811,9.7772,9.7772,504157.7572
2015-03-09 15:10:00,25.57,25.58,25.54,25.55,586600.142551675,9.7772,9.7811,9.7658,9.7696,586600.1426
2015-03-09 15:20:00,25.55,25.57,25.53,25.56,506296.032311713,9.7696,9.7772,9.7619,9.7734,506296.0323
2015-03-09 15:30:00,25.56,25.6,25.53,25.53,690900.4514136375,9.7734,9.7887,9.7619,9.7619,690900.4514
2015-03-09 15:40:00,25.53,25.59,25.51,25.59,1110952.720361131,9.7619,9.7849,9.7543,9.7849,1110952.7204
2015-03-09 15:50:00,25.59,25.65,25.58,25.59,3287479.211214065,9.7849,9.8078,9.7811,9.7849,3287479.2112
2015-03-10 09:30:00,25.3,25.46,25.28,25.46,1288667.1418389166,9.674,9.7352,9.6663,9.7352,1288667.1418
2015-03-10 09:40:00,25.46,25.46,25.3,25.34,946305.5357567118,9.7352,9.7352,9.674,9.6893,946305.5358
2015-03-10 09:50:00,25.34,25.41,25.25,25.28,1762889.047279639,9.6893,9.7161,9.6549,9.6663,1762889.0473
2015-03-10 10:00:00,25.28,25.34,25.17,25.22,1615585.649798052,9.6663,9.6893,9.6243,9.6434,1615585.6498
2015-03-10 10:10:00,25.22,25.23,25.15,25.2,639344.262295082,9.6434,9.6472,9.6166,9.6358,639344.2623
2015-03-10 10:20:00,25.2,25.23,25.13,25.17,694226.6571632217,9.6358,9.6472,9.609,9.6243,694226.6572
2015-03-10 10:30:00,25.17,25.19,25.03,25.06,1288429.5557139462,9.6243,9.6319,9.5708,9.5822,1288429.5557
2015-03-10 10:40:00,25.06,25.09,25.02,25.09,1868139.7006414824,9.5822,9.5937,9.5669,9.5937,1868139.7006
2015-03-10 10:50:00,25.09,25.15,25.08,25.09,756236.6357804704,9.5937,9.6166,9.5899,9.5937,756236.6358
2015-03-10 11:00:00,25.09,25.17,25.09,25.17,476597.7666904253,9.5937,9.6243,9.5937,9.6243,476597.7667
2015-03-10 11:10:00,25.17,25.21,25.14,25.18,467807.08006652415,9.6243,9.6396,9.6128,9.6281,467807.0801
2015-03-10 11:20:00,25.18,25.21,25.14,25.14,312663.3404609171,9.6281,9.6396,9.6128,9.6128,312663.3405
2015-03-10 11:30:00,25.14,25.15,25.11,25.11,325730.5773342837,9.6128,9.6166,9.6013,9.6013,325730.5773
2015-03-10 11:40:00,25.11,25.12,25.06,25.09,837015.918270373,9.6013,9.6052,9.5822,9.5937,837015.9183
2015-03-10 11:50:00,25.09,25.11,25.05,25.05,377524.3525778095,9.5937,9.6013,9.5784,9.5784,377524.3526
2015-03-10 12:00:00,25.05,25.06,25.02,25.06,346162.9840817296,9.5784,9.5822,9.5669,9.5822,346162.9841
2015-03-10 12:10:00,25.06,25.07,25.03,25.05,650985.9824186268,9.5822,9.586,9.5708,9.5784,650985.9824
2015-03-10 12:20:00,25.05,25.05,25.02,25.03,426704.680446662,9.5784,9.5784,9.5669,9.5708,426704.6804
2015-03-10 12:30:00,25.03,25.04,25.01,25.02,456402.9460679496,9.5708,9.5746,9.5631,9.5669,456402.9461
2015-03-10 12:40:00,25.02,25.02,24.97,25.0,550249.4654312189,9.5669,9.5669,9.5478,9.5593,550249.4654
2015-03-10 12:50:00,25.0,25.02,24.94,24.99,494179.1399382276,9.5593,9.5669,9.5363,9.5555,494179.1399
2015-03-10 13:00:00,24.98,24.99,24.94,24.94,278213.3523402233,9.5516,9.5555,9.5363,9.5363,278213.3523
2015-03-10 13:10:00,24.94,24.95,24.9,24.9,453789.4986932763,9.5363,9.5402,9.521,9.521,453789.4987
2015-03-10 13:20:00,24.9,24.95,24.88,24.9,1199809.9311000237,9.521,9.5402,9.5134,9.521,1199809.9311
2015-03-10 13:30:00,24.9,24.94,24.86,24.94,818009.0282727489,9.521,9.5363,9.5057,9.5363,818009.0283
2015-03-10 13:40:00,24.94,25.04,24.93,25.02,657163.2216678546,9.5363,9.5746,9.5325,9.5669,657163.2217
2015-03-10 13:50:00,25.02,25.02,24.98,25.0,283202.6609645997,9.5669,9.5669,9.5516,9.5593,283202.661
2015-03-10 14:00:00,25.0,25.01,24.97,24.97,217153.7182228558,9.5593,9.5631,9.5478,9.5478,217153.7182
2015-03-10 14:10:00,24.97,24.98,24.88,24.94,672843.9059158945,9.5478,9.5516,9.5134,9.5363,672843.9059
2015-03-10 14:20:00,24.93,24.95,24.93,24.94,324780.2328344025,9.5325,9.5402,9.5325,9.5363,324780.2328
2015-03-10 14:30:00,24.94,24.96,24.93,24.95,409360.8933238299,9.5363,9.544,9.5325,9.5402,409360.8933
2015-03-10 14:40:00,24.95,24.98,24.95,24.96,454264.67094321694,9.5402,9.5516,9.5402,9.544,454264.6709
2015-03-10 14:50:00,24.96,24.97,24.96,24.96,427655.0249465432,9.544,9.5478,9.544,9.544,427655.0249
2015-03-10 15:00:00,24.96,25.0,24.96,24.99,486101.2116892374,9.544,9.5593,9.544,9.5555,486101.2117
2015-03-10 15:10:00,24.99,25.04,24.98,25.04,720123.5447849846,9.5555,9.5746,9.5516,9.5746,720123.5448
2015-03-10 15:20:00,25.04,25.04,24.96,24.97,526966.0251841292,9.5746,9.5746,9.544,9.5478,526966.0252
2015-03-10 15:30:00,24.97,25.0,24.95,24.96,715846.9945355192,9.5478,9.5593,9.5402,9.544,715846.9945
2015-03-10 15:40:00,24.96,24.96,24.93,24.94,1064148.2537419817,9.544,9.544,9.5325,9.5363,1064148.2537
2015-03-10 15:50:00,24.94,25.29,24.88,25.25,4461154.668567356,9.5363,9.6702,9.5134,9.6549,4461154.6686
2015-03-11 09:30:00,24.98,25.2,24.97,25.16,2163459.2539795674,9.5516,9.6358,9.5478,9.6205,2163459.254
2015-03-11 09:40:00,25.15,25.27,25.11,25.13,810881.4445236399,9.6166,9.6625,9.6013,9.609,810881.4445
2015-03-11 09:50:00,25.13,25.25,25.12,25.25,483725.3504395344,9.609,9.6549,9.6052,9.6549,483725.3504
2015-03-11 10:00:00,25.24,25.25,25.18,25.23,753148.0161558565,9.6511,9.6549,9.6281,9.6472,753148.0162
2015-03-11 10:10:00,25.23,25.23,25.14,25.17,587075.3148016155,9.6472,9.6472,9.6128,9.6243,587075.3148
2015-03-11 10:20:00,25.17,25.2,25.15,25.17,494179.1399382276,9.6243,9.6358,9.6166,9.6243,494179.1399
2015-03-11 10:30:00,25.17,25.21,25.16,25.2,555476.3601805655,9.6243,9.6396,9.6205,9.6358,555476.3602
2015-03-11 10:40:00,25.2,25.2,25.13,25.18,626989.7837966263,9.6358,9.6358,9.609,9.6281,626989.7838
2015-03-11 10:50:00,25.18,25.25,25.17,25.21,474459.4915656926,9.6281,9.6549,9.6243,9.6396,474459.4916
2015-03-11 11:00:00,25.21,25.25,25.21,25.24,708481.8246614398,9.6396,9.6549,9.6396,9.6511,708481.8247
2015-03-11 11:10:00,25.25,25.28,25.23,25.24,1459729.151817534,9.6549,9.6663,9.6472,9.6511,1459729.1518
2015-03-11 11:20:00,25.24,25.27,25.19,25.25,463768.115942029,9.6511,9.6625,9.6319,9.6549,463768.1159
2015-03-11 11:30:00,25.24,25.28,25.22,25.22,379425.0415775719,9.6511,9.6663,9.6434,9.6434,379425.0416
2015-03-11 11:40:00,25.22,25.25,25.2,25.23,265621.2877167973,9.6434,9.6549,9.6358,9.6472,265621.2877
2015-03-11 11:50:00,25.23,25.27,25.21,25.25,210263.72059871705,9.6472,9.6625,9.6396,9.6549,210263.7206
2015-03-11 12:00:00,25.25,25.25,25.22,25.25,205511.998099311,9.6549,9.6549,9.6434,9.6549,205511.9981
2015-03-11 12:10:00,25.25,25.28,25.25,25.26,236398.19434545023,9.6549,9.6663,9.6549,9.6587,236398.1943
2015-03-11 12:20:00,25.26,25.27,25.25,25.27,252791.63696840103,9.6587,9.6625,9.6549,9.6625,252791.637
2015-03-11 12:30:00,25.27,25.3,25.25,25.29,229270.6105963412,9.6625,9.674,9.6549,9.6702,229270.6106
2015-03-11 12:40:00,25.3,25.34,25.28,25.3,436683.29769541457,9.674,9.6893,9.6663,9.674,436683.2977
2015-03-11 12:50:00,25.3,25.33,25.29,25.31,269422.6657163222,9.674,9.6855,9.6702,9.6778,269422.6657
2015-03-11 13:00:00,25.3,25.31,25.25,25.26,215965.78759800427,9.674,9.6778,9.6549,9.6587,215965.7876
2015-03-11 13:10:00,25.26,25.28,25.25,25.26,201473.0339748159,9.6587,9.6663,9.6549,9.6587,201473.034
2015-03-11 13:20:00,25.26,25.28,25.25,25.27,316939.89071038255,9.6587,9.6663,9.6549,9.6625,316939.8907
2015-03-11 13:30:00,25.27,25.27,25.24,25.26,502494.65431218816,9.6625,9.6625,9.6511,9.6587,502494.6543
2015-03-11 13:40:00,25.26,25.26,25.19,25.19,439534.33119505824,9.6587,9.6587,9.6319,9.6319,439534.3312
2015-03-11 13:50:00,25.19,25.25,25.18,25.24,310762.6514611547,9.6319,9.6549,9.6281,9.6511,310762.6515
2015-03-11 14:00:00,25.24,25.24,25.21,25.23,302684.7232121644,9.6511,9.6511,9.6396,9.6472,302684.7232
2015-03-11 14:10:00,25.23,25.25,25.22,25.25,422428.1301971965,9.6472,9.6549,9.6434,9.6549,422428.1302
2015-03-11 14:20:00,25.25,25.25,25.22,25.23,326680.9218341649,9.6549,9.6549,9.6434,9.6472,326680.9218
2015-03-11 14:30:00,25.23,25.23,25.18,25.22,397244.0009503445,9.6472,9.6472,9.6281,9.6434,397244.001
2015-03-11 14:40:00,25.23,25.23,25.18,25.2,392017.1062009979,9.6472,9.6472,9.6281,9.6358,392017.1062
2015-03-11 14:50:00,25.2,25.25,25.2,25.24,406272.273699216,9.6358,9.6549,9.6358,9.6511,406272.2737
2015-03-11 15:00:00,25.25,25.25,25.22,25.22,528153.9558089807,9.6549,9.6549,9.6434,9.6434,528153.9558
2015-03-11 15:10:00,25.22,25.22,25.17,25.18,462105.01306723687,9.6434,9.6434,9.6243,9.6281,462105.0131
2015-03-11 15:20:00,25.17,25.18,25.1,25.11,658351.1522927061,9.6243,9.6281,9.5975,9.6013,658351.1523
2015-03-11 15:30:00,25.11,25.13,25.09,25.12,925160.370634355,9.6013,9.609,9.5937,9.6052,925160.3706
2015-03-11 15:40:00,25.12,25.14,25.09,25.13,1212639.58184842,9.6052,9.6128,9.5937,9.609,1212639.5818
2015-03-11 15:50:00,25.13,25.14,25.1,25.12,1826562.12877168,9.609,9.6128,9.5975,9.6052,1826562.1288
2015-03-12 09:30:00,25.28,25.32,25.2,25.26,557139.4630553576,9.6663,9.6816,9.6358,9.6587,557139.4631
2015-03-12 09:40:00,25.25,25.29,25.16,25.22,439059.1589451176,9.6549,9.6702,9.6205,9.6434,439059.1589
2015-03-12 09:50:00,25.22,25.25,25.1,25.14,555713.9463055357,9.6434,9.6549,9.5975,9.6128,555713.9463
2015-03-12 10:00:00,25.14,25.19,25.05,25.08,466381.5633167023,9.6128,9.6319,9.5784,9.5899,466381.5633
2015-03-12 10:10:00,25.07,25.11,25.02,25.04,626277.0254217153,9.586,9.6013,9.5669,9.5746,626277.0254
2015-03-12 10:20:00,25.04,25.08,25.03,25.07,419101.92444761225,9.5746,9.5899,9.5708,9.586,419101.9244
2015-03-12 10:30:00,25.07,25.14,25.05,25.14,367545.7353290568,9.586,9.6128,9.5784,9.6128,367545.7353
2015-03-12 10:40:00,25.14,25.14,25.05,25.09,220479.92397244,9.6128,9.6128,9.5784,9.5937,220479.924
2015-03-12 10:50:00,25.09,25.12,25.07,25.08,188405.79710144928,9.5937,9.6052,9.586,9.5899,188405.7971
2015-03-12 11:00:00,25.07,25.09,25.03,25.03,279401.2829650748,9.586,9.5937,9.5708,9.5708,279401.283
2015-03-12 11:10:00,25.04,25.08,25.03,25.08,358517.4625801853,9.5746,9.5899,9.5708,9.5899,358517.4626
2015-03-12 11:20:00,25.08,25.11,25.06,25.06,302922.3093371347,9.5899,9.6013,9.5822,9.5822,302922.3093
2015-03-12 11:30:00,25.06,25.07,25.04,25.07,286053.6944642433,9.5822,9.586,9.5746,9.586,286053.6945
2015-03-12 11:40:00,25.07,25.07,25.0,25.01,306010.92896174866,9.586,9.586,9.5593,9.5631,306010.929
2015-03-12 11:50:00,25.01,25.01,24.95,24.99,500831.5514373961,9.5631,9.5631,9.5402,9.5555,500831.5514
2015-03-12 12:00:00,24.98,25.03,24.98,25.01,253741.98146828223,9.5516,9.5708,9.5516,9.5631,253741.9815
2015-03-12 12:10:00,25.01,25.01,24.97,24.98,184604.4191019245,9.5631,9.5631,9.5478,9.5516,184604.4191
2015-03-12 12:20:00,24.98,24.98,24.95,24.95,231646.4718460442,9.5516,9.5516,9.5402,9.5402,231646.4718
2015-03-12 12:30:00,24.96,24.96,24.94,24.96,194820.62247564743,9.544,9.544,9.5363,9.544,194820.6225
2015-03-12 12:40:00,24.95,24.95,24.9,24.91,274411.9743406985,9.5402,9.5402,9.521,9.5249,274411.9743
2015-03-12 12:50:00,24.91,24.94,24.9,24.93,328344.024708957,9.5249,9.5363,9.521,9.5325,328344.0247
2015-03-12 13:00:00,24.93,24.94,24.91,24.94,184366.8329769541,9.5325,9.5363,9.5249,9.5363,184366.833
2015-03-12 13:10:00,24.94,24.95,24.93,24.93,329531.9553338085,9.5363,9.5402,9.5325,9.5325,329531.9553
2015-03-12 13:20:00,24.93,24.95,24.92,24.93,120218.57923497268,9.5325,9.5402,9.5287,9.5325,120218.5792
2015-03-12 13:30:00,24.92,24.93,24.89,24.9,228082.67997148968,9.5287,9.5325,9.5172,9.521,228082.68
2015-03-12 13:40:00,24.9,24.91,24.88,24.88,340698.5032074127,9.521,9.5249,9.5134,9.5134,340698.5032
2015-03-12 13:50:00,24.88,24.9,24.88,24.89,264670.9432169161,9.5134,9.521,9.5134,9.5172,264670.9432
2015-03-12 14:00:00,24.89,24.94,24.87,24.94,375386.0774530767,9.5172,9.5363,9.5096,9.5363,375386.0775
2015-03-12 14:10:00,24.93,24.95,24.92,24.94,303397.48158707534,9.5325,9.5402,9.5287,9.5363,303397.4816
2015-03-12 14:20:00,24.94,24.97,24.93,24.94,514611.5466856736,9.5363,9.5478,9.5325,9.5363,514611.5467
2015-03-12 14:30:00,24.94,24.94,24.9,24.93,384651.93632691854,9.5363,9.5363,9.521,9.5325,384651.9363
2015-03-12 14:40:00,24.93,24.94,24.9,24.93,425516.7498218104,9.5325,9.5363,9.521,9.5325,425516.7498
2015-03-12 14:50:00,24.93,24.95,24.91,24.95,325492.9912093134,9.5325,9.5402,9.5249,9.5402,325492.9912
2015-03-12 15:00:00,24.95,24.99,24.94,24.98,401758.1373247802,9.5402,9.5555,9.5363,9.5516,401758.1373
2015-03-12 15:10:00,24.98,24.98,24.93,24.93,442860.5369446424,9.5516,9.5516,9.5325,9.5325,442860.5369
2015-03-12 15:20:00,24.93,24.96,24.92,24.95,358755.0487051556,9.5325,9.544,9.5287,9.5402,358755.0487
2015-03-12 15:30:00,24.95,25.0,24.95,24.99,669042.5279163697,9.5402,9.5593,9.5402,9.5555,669042.5279
2015-03-12 15:40:00,24.99,25.02,24.99,25.01,719885.9586600143,9.5555,9.5669,9.5555,9.5631,719885.9587
2015-03-12 15:50:00,25.01,25.02,25.0,25.01,1181515.7994773106,9.5631,9.5669,9.5593,9.5631,1181515.7995
2015-03-13 09:30:00,25.25,25.27,25.13,25.24,1060584.461867427,9.6549,9.6625,9.609,9.6511,1060584.4619
2015-03-13 09:40:00,25.24,25.24,25.08,25.08,502969.8265621288,9.6511,9.6511,9.5899,9.5899,502969.8266
2015-03-13 09:50:00,25.08,25.09,25.02,25.04,392492.27845093847,9.5899,9.5937,9.5669,9.5746,392492.2785
2015-03-13 10:00:00,25.04,25.04,24.9,24.99,558802.5659301496,9.5746,9.5746,9.521,9.5555,558802.5659
2015-03-13 10:10:00,25.0,25.04,24.96,25.01,353528.153955809,9.5593,9.5746,9.544,9.5631,353528.154
2015-03-13 10:20:00,25.02,25.06,24.91,24.93,357804.7042052744,9.5669,9.5822,9.5249,9.5325,357804.7042
2015-03-13 10:30:00,24.92,24.92,24.8,24.88,801853.1717747684,9.5287,9.5287,9.4828,9.5134,801853.1718
2015-03-13 10:40:00,24.88,24.9,24.8,24.83,556664.290805417,9.5134,9.521,9.4828,9.4943,556664.2908
2015-03-13 10:50:00,24.83,24.83,24.69,24.69,686148.7289142314,9.4943,9.4943,9.4407,9.4407,686148.7289
2015-03-13 11:00:00,24.69,24.77,24.67,24.77,458066.04894274176,9.4407,9.4713,9.4331,9.4713,458066.0489
2015-03-13 11:10:00,24.77,24.79,24.75,24.77,272273.6992159658,9.4713,9.479,9.4637,9.4713,272273.6992
2015-03-13 11:20:00,24.77,24.81,24.72,24.74,252791.63696840103,9.4713,9.4866,9.4522,9.4599,252791.637
2015-03-13 11:30:00,24.74,24.79,24.72,24.79,236873.36659539083,9.4599,9.479,9.4522,9.479,236873.3666
2015-03-13 11:40:00,24.79,24.8,24.74,24.77,214065.09859824184,9.479,9.4828,9.4599,9.4713,214065.0986
2015-03-13 11:50:00,24.77,24.77,24.72,24.77,227607.50772154907,9.4713,9.4713,9.4522,9.4713,227607.5077
2015-03-13 12:00:00,24.77,24.77,24.72,24.75,234497.50534568785,9.4713,9.4713,9.4522,9.4637,234497.5053
2015-03-13 12:10:00,24.75,24.77,24.71,24.73,237823.71109527204,9.4637,9.4713,9.4484,9.456,237823.7111
2015-03-13 12:20:00,24.73,24.78,24.73,24.76,196246.13922546923,9.456,9.4752,9.456,9.4675,196246.1392
2015-03-13 12:30:00,24.76,24.82,24.75,24.8,237586.12497030167,9.4675,9.4905,9.4637,9.4828,237586.125
2015-03-13 12:40:00,24.8,24.83,24.76,24.8,206224.7564742219,9.4828,9.4943,9.4675,9.4828,206224.7565
2015-03-13 12:50:00,24.8,24.81,24.77,24.8,201948.2062247565,9.4828,9.4866,9.4713,9.4828,201948.2062
2015-03-13 13:00:00,24.8,24.8,24.75,24.8,299358.5174625802,9.4828,9.4828,9.4637,9.4828,299358.5175
2015-03-13 13:10:00,24.8,24.82,24.78,24.82,272273.6992159658,9.4828,9.4905,9.4752,9.4905,272273.6992
2015-03-13 13:20:00,24.82,24.83,24.78,24.79,277500.5939653124,9.4905,9.4943,9.4752,9.479,277500.594
2015-03-13 13:30:00,24.78,24.82,24.78,24.82,243525.7780945593,9.4752,9.4905,9.4752,9.4905,243525.7781
2015-03-13 13:40:00,24.82,24.86,24.81,24.84,278450.9384651936,9.4905,9.5057,9.4866,9.4981,278450.9385
2015-03-13 13:50:00,24.84,24.85,24.82,24.82,296032.311712996,9.4981,9.5019,9.4905,9.4905,296032.3117
2015-03-13 14:00:00,24.82,24.84,24.8,24.81,235685.4359705393,9.4905,9.4981,9.4828,9.4866,235685.436
2015-03-13 14:10:00,24.81,24.81,24.77,24.81,272748.8714659064,9.4866,9.4866,9.4713,9.4866,272748.8715
2015-03-13 14:20:00,24.81,24.82,24.78,24.8,228795.43834640057,9.4866,9.4905,9.4752,9.4828,228795.4383
2015-03-13 14:30:00,24.8,24.8,24.72,24.73,330719.88595866004,9.4828,9.4828,9.4522,9.456,330719.886
2015-03-13 14:40:00,24.73,24.74,24.69,24.72,382276.0750772155,9.456,9.4599,9.4407,9.4522,382276.0751
2015-03-13 14:50:00,24.72,24.79,24.72,24.78,278926.11071513424,9.4522,9.479,9.4522,9.4752,278926.1107
2015-03-13 15:00:00,24.78,24.8,24.77,24.78,395580.8980755524,9.4752,9.4828,9.4713,9.4752,395580.8981
2015-03-13 15:10:00,24.77,24.85,24.77,24.81,432406.7474459492,9.4713,9.5019,9.4713,9.4866,432406.7474
2015-03-13 15:20:00,24.81,24.84,24.79,24.83,498930.8624376337,9.4866,9.4981,9.479,9.4943,498930.8624
2015-03-13 15:30:00,24.84,24.86,24.82,24.85,588738.4176764077,9.4981,9.5057,9.4905,9.5019,588738.4177
2015-03-13 15:40:00,24.85,24.9,24.83,24.88,982418.6267521976,9.5019,9.521,9.4943,9.5134,982418.6268
2015-03-13 15:50:00,24.88,24.92,24.86,24.86,1155618.9118555477,9.5134,9.5287,9.5057,9.5057,1155618.9119
2015-03-16 09:30:00,25.05,25.08,24.88,25.04,579947.7310525066,9.5784,9.5899,9.5134,9.5746,579947.7311
2015-03-16 09:40:00,25.04,25.14,25.01,25.14,368733.6659539083,9.5746,9.6128,9.5631,9.6128,368733.666
2015-03-16 09:50:00,25.14,25.2,25.12,25.13,339035.4003326206,9.6128,9.6358,9.6052,9.609,339035.4003
2015-03-16 10:00:00,25.13,25.21,25.12,25.18,405559.515324305,9.609,9.6396,9.6052,9.6281,405559.5153
2015-03-16 10:10:00,25.17,25.2,25.14,25.19,224281.30197196483,9.6243,9.6358,9.6128,9.6319,224281.302
2015-03-16 10:20:00,25.19,25.19,25.13,25.15,239249.22784509385,9.6319,9.6319,9.609,9.6166,239249.2278
2015-03-16 10:30:00,25.15,25.23,25.15,25.17,547398.4319315752,9.6166,9.6472,9.6166,9.6243,547398.4319
2015-03-16 10:40:00,25.17,25.2,25.13,25.19,317890.2352102637,9.6243,9.6358,9.609,9.6319,317890.2352
2015-03-16 10:50:00,25.19,25.22,25.18,25.19,242813.0197196484,9.6319,9.6434,9.6281,9.6319,242813.0197
2015-03-16 11:00:00,25.19,25.21,25.17,25.17,241149.91684485623,9.6319,9.6396,9.6243,9.6243,241149.9168
2015-03-16 11:10:00,25.18,25.2,25.17,25.2,201235.4478498456,9.6281,9.6358,9.6243,9.6358,201235.4478
2015-03-16 11:20:00,25.2,25.25,25.2,25.22,301259.2064623426,9.6358,9.6549,9.6358,9.6434,301259.2065
2015-03-16 11:30:00,25.22,25.23,25.16,25.16,206699.9287241625,9.6434,9.6472,9.6205,9.6205,206699.9287
2015-03-16 11:40:00,25.16,25.18,25.12,25.12,312425.7543359468,9.6205,9.6281,9.6052,9.6052,312425.7543
2015-03-16 11:50:00,25.12,25.16,25.07,25.08,376336.4219529579,9.6052,9.6205,9.586,9.5899,376336.422
2015-03-16 12:00:00,25.08,25.09,25.05,25.06,196246.13922546923,9.5899,9.5937,9.5784,9.5822,196246.1392
2015-03-16 12:10:00,25.06,25.06,25.04,25.04,156806.84248039915,9.5822,9.5822,9.5746,9.5746,156806.8425
2015-03-16 12:20:00,25.04,25.05,25.0,25.03,204561.6535994298,9.5746,9.5784,9.5593,9.5708,204561.6536
2015-03-16 12:30:00,25.04,25.08,25.03,25.06,166310.28747921123,9.5746,9.5899,9.5708,9.5822,166310.2875
2015-03-16 12:40:00,25.06,25.08,25.04,25.07,132335.47160845806,9.5822,9.5899,9.5746,9.586,132335.4716
2015-03-16 12:50:00,25.08,25.11,25.06,25.06,248277.5005939653,9.5899,9.6013,9.5822,9.5822,248277.5006
2015-03-16 13:00:00,25.06,25.07,25.01,25.04,172487.52672843906,9.5822,9.586,9.5631,9.5746,172487.5267
2015-03-16 13:10:00,25.04,25.06,25.03,25.06,140413.39985744833,9.5746,9.5822,9.5708,9.5822,140413.3999
2015-03-16 13:20:00,25.06,25.07,25.04,25.04,175813.73247802327,9.5822,9.586,9.5746,9.5746,175813.7325
2015-03-16 13:30:00,25.04,25.08,25.04,25.08,107626.51461154668,9.5746,9.5899,9.5746,9.5899,107626.5146
2015-03-16 13:40:00,25.08,25.12,25.07,25.12,208363.03159895464,9.5899,9.6052,9.586,9.6052,208363.0316
2015-03-16 13:50:00,25.12,25.12,25.06,25.06,215015.44309812307,9.6052,9.6052,9.5822,9.5822,215015.4431
2015-03-16 14:00:00,25.06,25.1,25.06,25.07,188880.96935138988,9.5822,9.5975,9.5822,9.586,188880.9694
2015-03-16 14:10:00,25.08,25.1,25.06,25.09,202423.3784746971,9.5899,9.5975,9.5822,9.5937,202423.3785
2015-03-16 14:20:00,25.09,25.11,25.08,25.1,153955.80898075554,9.5937,9.6013,9.5899,9.5975,153955.809
2015-03-16 14:30:00,25.1,25.13,25.09,25.11,153480.6367308149,9.5975,9.609,9.5937,9.6013,153480.6367
2015-03-16 14:40:00,25.11,25.15,25.11,25.12,288191.969588976,9.6013,9.6166,9.6013,9.6052,288191.9696
2015-03-16 14:50:00,25.12,25.14,25.11,25.12,140888.57210738893,9.6052,9.6128,9.6013,9.6052,140888.5721
2015-03-16 15:00:00,25.12,25.15,25.12,25.12,235923.02209550963,9.6052,9.6166,9.6052,9.6052,235923.0221
2015-03-16 15:10:00,25.12,25.14,25.11,25.13,182941.3162271324,9.6052,9.6128,9.6013,9.609,182941.3162
2015-03-16 15:20:00,25.13,25.13,25.09,25.11,245426.4670943217,9.609,9.609,9.5937,9.6013,245426.4671
2015-03-16 15:30:00,25.11,25.14,25.09,25.09,404133.99857448327,9.6013,9.6128,9.5937,9.5937,404133.9986
2015-03-16 15:40:00,25.1,25.11,25.06,25.06,603706.3435495368,9.5975,9.6013,9.5822,9.5822,603706.3435
2015-03-16 15:50:00,25.06,25.09,25.06,25.07,1110952.720361131,9.5822,9.5937,9.5822,9.586,1110952.7204
2015-03-17 09:30:00,25.06,25.08,24.85,24.86,583749.1090520314,9.5822,9.5899,9.5019,9.5057,583749.1091
2015-03-17 09:40:00,24.86,24.87,24.78,24.8,445949.1565692564,9.5057,9.5096,9.4752,9.4828,445949.1566
2015-03-17 09:50:00,24.8,24.83,24.77,24.83,347113.32858161087,9.4828,9.4943,9.4713,9.4943,347113.3286
2015-03-17 10:00:00,24.82,24.9,24.8,24.88,409360.8933238299,9.4905,9.521,9.4828,9.5134,409360.8933
2015-03-17 10:10:00,24.88,24.92,24.85,24.89,252791.63696840103,9.5134,9.5287,9.5019,9.5172,252791.637
2015-03-17 10:20:00,24.89,24.9,24.88,24.88,210976.478973628,9.5172,9.521,9.5134,9.5134,210976.479
2015-03-17 10:30:00,24.89,24.93,24.88,24.91,295794.72558802564,9.5172,9.5325,9.5134,9.5249,295794.7256
2015-03-17 10:40:00,24.91,24.92,24.88,24.91,294844.38108814444,9.5249,9.5287,9.5134,9.5249,294844.3811
2015-03-17 10:50:00,24.9,24.94,24.9,24.93,299596.1035875505,9.521,9.5363,9.521,9.5325,299596.1036
2015-03-17 11:00:00,24.93,24.93,24.88,24.9,275837.49109052034,9.5325,9.5325,9.5134,9.521,275837.4911
2015-03-17 11:10:00,24.9,24.91,24.88,24.89,325017.8189593728,9.521,9.5249,9.5134,9.5172,325017.819
2015-03-17 11:20:00,24.89,24.95,24.85,24.95,301971.9648372535,9.5172,9.5402,9.5019,9.5402,301971.9648
2015-03-17 11:30:00,24.95,24.99,24.91,24.98,253266.8092183417,9.5402,9.5555,9.5249,9.5516,253266.8092
2015-03-17 11:40:00,24.98,25.01,24.96,25.01,191732.0028510335,9.5516,9.5631,9.544,9.5631,191732.0029
2015-03-17 11:50:00,25.01,25.06,25.0,25.06,234497.50534568785,9.5631,9.5822,9.5593,9.5822,234497.5053
2015-03-17 12:00:00,25.06,25.06,24.98,25.0,236160.60822047992,9.5822,9.5822,9.5516,9.5593,236160.6082
2015-03-17 12:10:00,25.0,25.01,24.98,24.99,186505.10810168687,9.5593,9.5631,9.5516,9.5555,186505.1081
2015-03-17 12:20:00,24.99,25.01,24.98,24.99,227369.9215965788,9.5555,9.5631,9.5516,9.5555,227369.9216
2015-03-17 12:30:00,24.99,25.03,24.96,25.03,99548.58636255642,9.5555,9.5708,9.544,9.5708,99548.5864
2015-03-17 12:40:00,25.02,25.05,25.01,25.04,175338.56022808267,9.5669,9.5784,9.5631,9.5746,175338.5602
2015-03-17 12:50:00,25.04,25.09,25.0,25.08,444761.2259444048,9.5746,9.5937,9.5593,9.5899,444761.2259
2015-03-17 13:00:00,25.08,25.09,25.06,25.06,190781.6583511523,9.5899,9.5937,9.5822,9.5822,190781.6584
2015-03-17 13:10:00,25.06,25.12,25.06,25.12,195295.79472558803,9.5822,9.6052,9.5822,9.6052,195295.7947
2015-03-17 13:20:00,25.12,25.12,25.07,25.07,118080.30411023996,9.6052,9.6052,9.586,9.586,118080.3041
2015-03-17 13:30:00,25.07,25.14,25.07,25.14,306961.27346162987,9.586,9.6128,9.586,9.6128,306961.2735
2015-03-17 13:40:00,25.14,25.17,25.1,25.12,208363.03159895464,9.6128,9.6243,9.5975,9.6052,208363.0316
2015-03-17 13:50:00,25.12,25.12,25.07,25.12,183416.4884770729,9.6052,9.6052,9.586,9.6052,183416.4885
2015-03-17 14:00:00,25.12,25.13,25.1,25.13,292468.51983844145,9.6052,9.609,9.5975,9.609,292468.5198
2015-03-17 14:10:00,25.13,25.13,25.13,25.13,148491.3281064386,9.609,9.609,9.609,9.609,148491.3281
2015-03-17 14:20:00,25.13,25.16,25.12,25.15,316227.13233547163,9.609,9.6205,9.6052,9.6166,316227.1323
2015-03-17 14:30:00,25.15,25.17,25.13,25.17,490615.34806367307,9.6166,9.6243,9.609,9.6243,490615.3481
2015-03-17 14:40:00,25.17,25.2,25.17,25.17,330007.1275837491,9.6243,9.6358,9.6243,9.6243,330007.1276
2015-03-17 14:50:00,25.17,25.2,25.15,25.17,264433.3570919458,9.6243,9.6358,9.6166,9.6243,264433.3571
2015-03-17 15:00:00,25.17,25.21,25.11,25.16,1495129.4844381087,9.6243,9.6396,9.6013,9.6205,1495129.4844
2015-03-17 15:10:00,25.17,25.21,25.14,25.2,543597.0539320504,9.6243,9.6396,9.6128,9.6358,543597.0539
2015-03-17 15:20:00,25.2,25.2,25.12,25.15,666191.494416726,9.6358,9.6358,9.6052,9.6166,666191.4944
2015-03-17 15:30:00,25.14,25.15,25.13,25.14,476597.7666904253,9.6128,9.6166,9.609,9.6128,476597.7667
2015-03-17 15:40:00,25.14,25.15,25.06,25.09,850558.3273936802,9.6128,9.6166,9.5822,9.5937,850558.3274
2015-03-17 15:50:00,25.09,25.1,25.02,25.04,1202660.9645996671,9.5937,9.5975,9.5669,9.5746,1202660.9646
2015-03-18 09:30:00,24.98,24.98,24.72,24.74,839629.3656450463,9.5516,9.5516,9.4522,9.4599,839629.3656
2015-03-18 09:40:00,24.74,24.75,24.65,24.69,508434.3074364457,9.4599,9.4637,9.4255,9.4407,508434.3074
2015-03-18 09:50:00,24.69,24.8,24.67,24.76,1405321.9291993347,9.4407,9.4828,9.4331,9.4675,1405321.9292
2015-03-18 10:00:00,24.76,24.77,24.73,24.76,853409.3608933239,9.4675,9.4713,9.456,9.4675,853409.3609
2015-03-18 10:10:00,24.76,24.77,24.69,24.7,461629.8408172963,9.4675,9.4713,9.4407,9.4446,461629.8408
2015-03-18 10:20:00,24.7,24.72,24.66,24.69,1030886.1962461392,9.4446,9.4522,9.4293,9.4407,1030886.1962
2015-03-18 10:30:00,24.69,24.69,24.61,24.63,850558.3273936802,9.4407,9.4407,9.4102,9.4178,850558.3274
2015-03-18 10:40:00,24.63,24.64,24.61,24.61,1025896.8876217628,9.4178,9.4216,9.4102,9.4102,1025896.8876
2015-03-18 10:50:00,24.62,24.62,24.53,24.56,629365.6450463294,9.414,9.414,9.3796,9.391,629365.645
2015-03-18 11:00:00,24.56,24.58,24.54,24.58,411499.1684485626,9.391,9.3987,9.3834,9.3987,411499.1684
2015-03-18 11:10:00,24.58,24.58,24.54,24.57,379425.0415775719,9.3987,9.3987,9.3834,9.3949,379425.0416
2015-03-18 11:20:00,24.57,24.63,24.56,24.59,2093133.7609883584,9.3949,9.4178,9.391,9.4025,2093133.761
2015-03-18 11:30:00,24.58,24.63,24.58,24.63,345450.22570681875,9.3987,9.4178,9.3987,9.4178,345450.2257
2015-03-18 11:40:00,24.64,24.64,24.6,24.61,1235447.849845569,9.4216,9.4216,9.4063,9.4102,1235447.8498
2015-03-18 11:50:00,24.6,24.61,24.55,24.55,345450.22570681875,9.4063,9.4102,9.3872,9.3872,345450.2257
2015-03-18 12:00:00,24.55,24.58,24.49,24.5,546923.2596816346,9.3872,9.3987,9.3643,9.3681,546923.2597
2015-03-18 12:10:00,24.5,24.5,24.44,24.45,595390.8291755762,9.3681,9.3681,9.3452,9.349,595390.8292
2015-03-18 12:20:00,24.44,24.58,24.43,24.45,1097647.897362794,9.3452,9.3987,9.3413,9.349,1097647.8974
2015-03-18 12:30:00,24.45,24.46,24.37,24.44,1014255.167498218,9.349,9.3528,9.3184,9.3452,1014255.1675
2015-03-18 12:40:00,24.44,24.44,24.37,24.4,436683.29769541457,9.3452,9.3452,9.3184,9.3299,436683.2977
2015-03-18 12:50:00,24.39,24.4,24.34,24.36,682584.9370396769,9.326,9.3299,9.3069,9.3146,682584.937
2015-03-18 13:00:00,24.36,24.36,24.29,24.3,770491.8032786886,9.3146,9.3146,9.2878,9.2916,770491.8033
2015-03-18 13:10:00,24.3,24.38,24.28,24.35,1190306.4861012115,9.2916,9.3222,9.284,9.3107,1190306.4861
2015-03-18 13:20:00,24.35,24.37,24.33,24.34,615823.2359230221,9.3107,9.3184,9.3031,9.3069,615823.2359
2015-03-18 13:30:00,24.34,24.4,24.33,24.33,812306.9612734617,9.3069,9.3299,9.3031,9.3031,812306.9613
2015-03-18 13:40:00,24.33,24.35,24.32,24.34,712045.6165359943,9.3031,9.3107,9.2993,9.3069,712045.6165
2015-03-18 13:50:00,24.34,24.4,24.32,24.37,742456.6405321929,9.3069,9.3299,9.2993,9.3184,742456.6405
2015-03-18 14:00:00,24.38,24.62,24.34,24.55,1243525.7780945592,9.3222,9.414,9.3069,9.3872,1243525.7781
2015-03-18 14:10:00,24.54,24.58,24.49,24.53,984081.7296269898,9.3834,9.3987,9.3643,9.3796,984081.7296
2015-03-18 14:20:00,24.53,24.53,24.46,24.51,919220.7175100974,9.3796,9.3796,9.3528,9.3719,919220.7175
2015-03-18 14:30:00,24.52,24.63,24.52,24.57,550962.2238061298,9.3757,9.4178,9.3757,9.3949,550962.2238
2015-03-18 14:40:00,24.58,24.6,24.53,24.55,636255.6426704681,9.3987,9.4063,9.3796,9.3872,636255.6427
2015-03-18 14:50:00,24.55,24.65,24.53,24.58,667141.8389166073,9.3872,9.4255,9.3796,9.3987,667141.8389
2015-03-18 15:00:00,24.58,24.66,24.56,24.64,709907.3414112616,9.3987,9.4293,9.391,9.4216,709907.3414
2015-03-18 15:10:00,24.64,24.7,24.64,24.65,605607.0325492992,9.4216,9.4446,9.4216,9.4255,605607.0325
2015-03-18 15:20:00,24.65,24.66,24.6,24.61,650985.9824186268,9.4255,9.4293,9.4063,9.4102,650985.9824
2015-03-18 15:30:00,24.61,24.62,24.58,24.59,813970.0641482538,9.4102,9.414,9.3987,9.4025,813970.0641
2015-03-18 15:40:00,24.59,24.59,24.52,24.52,1249940.6034687574,9.4025,9.4025,9.3757,9.3757,1249940.6035
2015-03-18 15:50:00,24.52,24.6,24.52,24.59,2217391.304347826,9.3757,9.4063,9.3757,9.4025,2217391.3043
2015-03-19 09:30:00,23.91,24.37,23.86,24.35,2912093.133760988,9.1425,9.3184,9.1234,9.3107,2912093.1338
2015-03-19 09:40:00,24.35,24.36,24.22,24.29,1693989.0710382515,9.3107,9.3146,9.261,9.2878,1693989.071
2015-03-19 09:50:00,24.28,24.52,24.28,24.5,1333333.3333333333,9.284,9.3757,9.284,9.3681,1333333.3333
2015-03-19 10:00:00,24.49,24.49,24.37,24.41,704918.0327868853,9.3643,9.3643,9.3184,9.3337,704918.0328
2015-03-19 10:10:00,24.41,24.41,24.34,24.38,1103587.5504870515,9.3337,9.3337,9.3069,9.3222,1103587.5505
2015-03-19 10:20:00,24.39,24.4,24.3,24.35,721073.8892848658,9.326,9.3299,9.2916,9.3107,721073.8893
2015-03-19 10:30:00,24.35,24.35,24.3,24.31,847707.2938940366,9.3107,9.3107,9.2916,9.2954,847707.2939
2015-03-19 10:40:00,24.31,24.33,24.26,24.27,667617.0111665479,9.2954,9.3031,9.2763,9.2802,667617.0112
2015-03-19 10:50:00,24.28,24.4,24.25,24.39,687099.0734141127,9.284,9.3299,9.2725,9.326,687099.0734
2015-03-19 11:00:00,24.39,24.45,24.39,24.41,593965.3124257544,9.326,9.349,9.326,9.3337,593965.3124
2015-03-19 11:10:00,24.42,24.42,24.38,24.42,647659.7766690425,9.3375,9.3375,9.3222,9.3375,647659.7767
2015-03-19 11:20:00,24.42,24.5,24.42,24.48,655975.2910430031,9.3375,9.3681,9.3375,9.3604,655975.291
2015-03-19 11:30:00,24.48,24.49,24.46,24.49,554288.429555714,9.3604,9.3643,9.3528,9.3643,554288.4296
2015-03-19 11:40:00,24.49,24.5,24.43,24.48,483725.3504395344,9.3643,9.3681,9.3413,9.3604,483725.3504
2015-03-19 11:50:00,24.48,24.55,24.48,24.55,464480.8743169399,9.3604,9.3872,9.3604,9.3872,464480.8743
2015-03-19 12:00:00,24.55,24.56,24.5,24.55,342124.0199572345,9.3872,9.391,9.3681,9.3872,342124.02
2015-03-19 12:10:00,24.55,24.55,24.48,24.53,690187.6930387266,9.3872,9.3872,9.3604,9.3796,690187.693
2015-03-19 12:20:00,24.53,24.54,24.48,24.53,388690.9004514137,9.3796,9.3834,9.3604,9.3796,388690.9005
2015-03-19 12:30:00,24.53,24.55,24.5,24.51,306010.92896174866,9.3796,9.3872,9.3681,9.3719,306010.929
2015-03-19 12:40:00,24.52,24.54,24.51,24.51,235447.84984556903,9.3757,9.3834,9.3719,9.3719,235447.8498
2015-03-19 12:50:00,24.51,24.51,24.44,24.47,498218.1040627228,9.3719,9.3719,9.3452,9.3566,498218.1041
2015-03-19 13:00:00,24.47,24.47,24.42,24.44,429555.7139463056,9.3566,9.3566,9.3375,9.3452,429555.7139
2015-03-19 13:10:00,24.44,24.46,24.43,24.46,473271.560940841,9.3452,9.3528,9.3413,9.3528,473271.5609
2015-03-19 13:20:00,24.46,24.47,24.44,24.44,469945.35519125685,9.3528,9.3566,9.3452,9.3452,469945.3552
2015-03-19 13:30:00,24.45,24.48,24.44,24.47,283440.24708957,9.349,9.3604,9.3452,9.3566,283440.2471
2015-03-19 13:40:00,24.47,24.49,24.45,24.48,347350.9147065812,9.3566,9.3643,9.349,9.3604,347350.9147
2015-03-19 13:50:00,24.49,24.5,24.46,24.47,363031.59895462106,9.3643,9.3681,9.3528,9.3566,363031.599
2015-03-19 14:00:00,24.47,24.47,24.44,24.47,528629.1280589214,9.3566,9.3566,9.3452,9.3566,528629.1281
2015-03-19 14:10:00,24.47,24.48,24.45,24.45,423378.4746970777,9.3566,9.3604,9.349,9.349,423378.4747
2015-03-19 14:20:00,24.45,24.46,24.42,24.45,433594.6780708007,9.349,9.3528,9.3375,9.349,433594.6781
2015-03-19 14:30:00,24.45,24.47,24.44,24.45,660489.4274174388,9.349,9.3566,9.3452,9.349,660489.4274
2015-03-19 14:40:00,24.46,24.46,24.44,24.44,597766.6904252792,9.3528,9.3528,9.3452,9.3452,597766.6904
2015-03-19 14:50:00,24.44,24.47,24.43,24.45,616773.5804229033,9.3452,9.3566,9.3413,9.349,616773.5804
2015-03-19 15:00:00,24.45,24.45,24.39,24.42,875029.6982656213,9.349,9.349,9.326,9.3375,875029.6983
2015-03-19 15:10:00,24.42,24.43,24.39,24.4,582561.1784271798,9.3375,9.3413,9.326,9.3299,582561.1784
2015-03-19 15:20:00,24.4,24.4,24.36,24.38,877880.7317652649,9.3299,9.3299,9.3146,9.3222,877880.7318
2015-03-19 15:30:00,24.38,24.4,24.36,24.39,963886.909004514,9.3222,9.3299,9.3146,9.326,963886.909
2015-03-19 15:40:00,24.39,24.4,24.36,24.39,918507.9591351864,9.326,9.3299,9.3146,9.326,918507.9591
2015-03-19 15:50:00,24.39,24.39,24.36,24.36,1567355.6664290803,9.326,9.326,9.3146,9.3146,1567355.6664
2015-03-20 09:30:00,24.5,24.61,24.46,24.48,4779044.90377762,9.3681,9.4102,9.3528,9.3604,4779044.9038
2015-03-20 09:40:00,24.49,24.49,24.42,24.45,341411.2615823236,9.3643,9.3643,9.3375,9.349,341411.2616
2015-03-20 09:50:00,24.45,24.48,24.42,24.42,361368.49607982894,9.349,9.3604,9.3375,9.3375,361368.4961
2015-03-20 10:00:00,24.43,24.47,24.41,24.42,408648.134948919,9.3413,9.3566,9.3337,9.3375,408648.1349
2015-03-20 10:10:00,24.41,24.5,24.4,24.48,364457.1157044429,9.3337,9.3681,9.3299,9.3604,364457.1157
2015-03-20 10:20:00,24.48,24.48,24.44,24.45,326205.7495842243,9.3604,9.3604,9.3452,9.349,326205.7496
2015-03-20 10:30:00,24.45,24.46,24.44,24.45,409123.3071988596,9.349,9.3528,9.3452,9.349,409123.3072
2015-03-20 10:40:00,24.44,24.46,24.4,24.4,597529.1043003089,9.3452,9.3528,9.3299,9.3299,597529.1043
2015-03-20 10:50:00,24.4,24.45,24.4,24.41,352815.3955808981,9.3299,9.349,9.3299,9.3337,352815.3956
2015-03-20 11:00:00,24.42,24.48,24.41,24.44,827037.3010216204,9.3375,9.3604,9.3337,9.3452,827037.301
2015-03-20 11:10:00,24.44,24.47,24.44,24.45,361843.6683297696,9.3452,9.3566,9.3452,9.349,361843.6683
2015-03-20 11:20:00,24.45,24.47,24.44,24.46,313613.6849607983,9.349,9.3566,9.3452,9.3528,313613.685
2015-03-20 11:30:00,24.46,24.47,24.45,24.46,350201.9482062248,9.3528,9.3566,9.349,9.3528,350201.9482
2015-03-20 11:40:00,24.47,24.48,24.46,24.48,298883.3452126396,9.3566,9.3604,9.3528,9.3604,298883.3452
2015-03-20 11:50:00,24.48,24.52,24.48,24.5,334996.43620812544,9.3604,9.3757,9.3604,9.3681,334996.4362
2015-03-20 12:00:00,24.5,24.5,24.47,24.48,1322879.5438346402,9.3681,9.3681,9.3566,9.3604,1322879.5438
2015-03-20 12:10:00,24.48,24.49,24.45,24.48,570919.4583036351,9.3604,9.3643,9.349,9.3604,570919.4583
2015-03-20 12:20:00,24.48,24.48,24.44,24.46,377761.93870277976,9.3604,9.3604,9.3452,9.3528,377761.9387
2015-03-20 12:30:00,24.46,24.48,24.45,24.46,292230.9337134712,9.3528,9.3604,9.349,9.3528,292230.9337
2015-03-20 12:40:00,24.47,24.51,24.46,24.5,1509384.6519363269,9.3566,9.3719,9.3528,9.3681,1509384.6519
2015-03-20 12:50:00,24.5,24.58,24.49,24.53,1007840.34212402,9.3681,9.3987,9.3643,9.3796,1007840.3421
2015-03-20 13:00:00,24.53,24.59,24.53,24.58,192682.3473509147,9.3796,9.4025,9.3796,9.3987,192682.3474
2015-03-20 13:10:00,24.58,24.65,24.57,24.64,468044.6661914944,9.3987,9.4255,9.3949,9.4216,468044.6662
2015-03-20 13:20:00,24.64,24.65,24.62,24.63,256355.4288429556,9.4216,9.4255,9.414,9.4178,256355.4288
2015-03-20 13:30:00,24.64,24.65,24.62,24.64,353290.56783083867,9.4216,9.4255,9.414,9.4216,353290.5678
2015-03-20 13:40:00,24.64,24.66,24.63,24.63,202898.5507246377,9.4216,9.4293,9.4178,9.4178,202898.5507
2015-03-20 13:50:00,24.63,24.63,24.6,24.6,663340.4609170825,9.4178,9.4178,9.4063,9.4063,663340.4609
2015-03-20 14:00:00,24.61,24.63,24.59,24.59,534331.1950582087,9.4102,9.4178,9.4025,9.4025,534331.1951
2015-03-20 14:10:00,24.59,24.62,24.58,24.58,320266.09645996673,9.4025,9.414,9.3987,9.3987,320266.0965
2015-03-20 14:20:00,24.58,24.58,24.55,24.56,311712.9959610359,9.3987,9.3987,9.3872,9.391,311712.996
2015-03-20 14:30:00,24.56,24.56,24.51,24.52,902352.102637206,9.391,9.391,9.3719,9.3757,902352.1026
2015-03-20 14:40:00,24.52,24.53,24.49,24.49,483725.3504395344,9.3757,9.3796,9.3643,9.3643,483725.3504
2015-03-20 14:50:00,24.49,24.53,24.49,24.51,396531.2425754336,9.3643,9.3796,9.3643,9.3719,396531.2426
2015-03-20 15:00:00,24.51,24.51,24.48,24.48,478498.4556901877,9.3719,9.3719,9.3604,9.3604,478498.4557
2015-03-20 15:10:00,24.48,24.49,24.44,24.44,674982.1810406273,9.3604,9.3643,9.3452,9.3452,674982.181
2015-03-20 15:20:00,24.44,24.45,24.41,24.44,841530.0546448088,9.3452,9.349,9.3337,9.3452,841530.0546
2015-03-20 15:30:00,24.44,24.45,24.42,24.45,996198.6220004752,9.3452,9.349,9.3375,9.349,996198.622
2015-03-20 15:40:00,24.45,24.45,24.43,24.45,894986.9327631267,9.349,9.349,9.3413,9.349,894986.9328
2015-03-20 15:50:00,24.45,24.45,24.39,24.4,3616298.408172962,9.349,9.349,9.326,9.3299,3616298.4082
2015-03-23 09:30:00,24.48,24.62,24.38,24.56,985982.4186267522,9.3604,9.414,9.3222,9.391,985982.4186
2015-03-23 09:40:00,24.56,24.63,24.54,24.63,445236.3981943455,9.391,9.4178,9.3834,9.4178,445236.3982
2015-03-23 09:50:00,24.63,24.64,24.58,24.61,311475.4098360656,9.4178,9.4216,9.3987,9.4102,311475.4098
2015-03-23 10:00:00,24.61,24.7,24.6,24.7,398669.5177001663,9.4102,9.4446,9.4063,9.4446,398669.5177
2015-03-23 10:10:00,24.7,24.73,24.68,24.69,380612.9722024234,9.4446,9.456,9.4369,9.4407,380612.9722
2015-03-23 10:20:00,24.69,24.72,24.67,24.68,291280.5892135899,9.4407,9.4522,9.4331,9.4369,291280.5892
2015-03-23 10:30:00,24.68,24.69,24.63,24.66,482299.8336897125,9.4369,9.4407,9.4178,9.4293,482299.8337
2015-03-23 10:40:00,24.66,24.69,24.64,24.69,220004.7517224994,9.4293,9.4407,9.4216,9.4407,220004.7517
2015-03-23 10:50:00,24.69,24.69,24.66,24.67,198622.00047517224,9.4407,9.4407,9.4293,9.4331,198622.0005
2015-03-23 11:00:00,24.68,24.68,24.64,24.67,434545.0225706819,9.4369,9.4369,9.4216,9.4331,434545.0226
2015-03-23 11:10:00,24.67,24.7,24.66,24.7,337134.7113328582,9.4331,9.4446,9.4293,9.4446,337134.7113
2015-03-23 11:20:00,24.7,24.74,24.7,24.73,545022.5706818722,9.4446,9.4599,9.4446,9.456,545022.5707
2015-03-23 11:30:00,24.73,24.74,24.66,24.66,710620.0997861725,9.456,9.4599,9.4293,9.4293,710620.0998
2015-03-23 11:40:00,24.66,24.7,24.65,24.7,285340.9360893324,9.4293,9.4446,9.4255,9.4446,285340.9361
2015-03-23 11:50:00,24.7,24.77,24.69,24.77,311000.237586125,9.4446,9.4713,9.4407,9.4713,311000.2376
2015-03-23 12:00:00,24.77,24.77,24.75,24.76,239249.22784509385,9.4713,9.4713,9.4637,9.4675,239249.2278
2015-03-23 12:10:00,24.77,24.77,24.72,24.74,143739.60560703254,9.4713,9.4713,9.4522,9.4599,143739.6056
2015-03-23 12:20:00,24.74,24.75,24.71,24.75,164172.0123544785,9.4599,9.4637,9.4484,9.4637,164172.0124
2015-03-23 12:30:00,24.75,24.8,24.75,24.78,197434.06985032075,9.4637,9.4828,9.4637,9.4752,197434.0699
2015-03-23 12:40:00,24.78,24.81,24.78,24.79,224994.0603468757,9.4752,9.4866,9.4752,9.479,224994.0603
2015-03-23 12:50:00,24.79,24.83,24.79,24.82,234259.9192207175,9.479,9.4943,9.479,9.4905,234259.9192
2015-03-23 13:00:00,24.82,24.83,24.78,24.82,460679.4963174151,9.4905,9.4943,9.4752,9.4905,460679.4963
2015-03-23 13:10:00,24.82,24.87,24.82,24.87,337847.46970776905,9.4905,9.5096,9.4905,9.5096,337847.4697
2015-03-23 13:20:00,24.86,24.88,24.85,24.85,238536.46947018296,9.5057,9.5134,9.5019,9.5019,238536.4695
2015-03-23 13:30:00,24.85,24.87,24.84,24.85,174150.62960323118,9.5019,9.5096,9.4981,9.5019,174150.6296
2015-03-23 13:40:00,24.85,24.89,24.83,24.83,301734.3787122832,9.5019,9.5172,9.4943,9.4943,301734.3787
2015-03-23 13:50:00,24.83,24.86,24.82,24.85,127821.33523402234,9.4943,9.5057,9.4905,9.5019,127821.3352
2015-03-23 14:00:00,24.85,24.88,24.84,24.86,171062.00997861725,9.5019,9.5134,9.4981,9.5057,171062.01
2015-03-23 14:10:00,24.86,24.88,24.85,24.88,148491.3281064386,9.5057,9.5134,9.5019,9.5134,148491.3281
2015-03-23 14:20:00,24.87,24.93,24.86,24.89,318365.4074602043,9.5096,9.5325,9.5057,9.5172,318365.4075
2015-03-23 14:30:00,24.89,24.89,24.83,24.85,203848.8952245189,9.5172,9.5172,9.4943,9.5019,203848.8952
2015-03-23 14:40:00,24.85,24.86,24.81,24.82,246139.2254692326,9.5019,9.5057,9.4866,9.4905,246139.2255
2015-03-23 14:50:00,24.82,24.83,24.8,24.81,206699.9287241625,9.4905,9.4943,9.4828,9.4866,206699.9287
2015-03-23 15:00:00,24.81,24.83,24.78,24.81,218579.2349726776,9.4866,9.4943,9.4752,9.4866,218579.235
2015-03-23 15:10:00,24.81,24.81,24.76,24.77,239724.40009503445,9.4866,9.4866,9.4675,9.4713,239724.4001
2015-03-23 15:20:00,24.77,24.79,24.76,24.76,255405.0843430744,9.4713,9.479,9.4675,9.4675,255405.0843
2015-03-23 15:30:00,24.76,24.77,24.74,24.75,270610.5963411737,9.4675,9.4713,9.4599,9.4637,270610.5963
2015-03-23 15:40:00,24.75,24.75,24.72,24.73,393205.0368258494,9.4637,9.4637,9.4522,9.456,393205.0368
2015-03-23 15:50:00,24.72,24.73,24.66,24.67,1563079.1161796153,9.4522,9.456,9.4293,9.4331,1563079.1162
2015-03-24 09:30:00,24.55,24.71,24.54,24.61,848420.0522689475,9.3872,9.4484,9.3834,9.4102,848420.0523
2015-03-24 09:40:00,24.61,24.65,24.58,24.58,337847.46970776905,9.4102,9.4255,9.3987,9.3987,337847.4697
2015-03-24 09:50:00,24.58,24.64,24.57,24.64,346400.57020669995,9.3987,9.4216,9.3949,9.4216,346400.5702
2015-03-24 10:00:00,24.64,24.72,24.62,24.71,1247564.7422190544,9.4216,9.4522,9.414,9.4484,1247564.7422
2015-03-24 10:10:00,24.71,24.82,24.69,24.82,1366357.8047042054,9.4484,9.4905,9.4407,9.4905,1366357.8047
2015-03-24 10:20:00,24.82,24.83,24.75,24.83,464005.7020669993,9.4905,9.4943,9.4637,9.4943,464005.7021
2015-03-24 10:30:00,24.82,24.85,24.8,24.82,334521.26395818486,9.4905,9.5019,9.4828,9.4905,334521.264
2015-03-24 10:40:00,24.83,24.87,24.82,24.82,318127.82133523404,9.4943,9.5096,9.4905,9.4905,318127.8213
2015-03-24 10:50:00,24.82,24.91,24.82,24.88,429080.5416963649,9.4905,9.5249,9.4905,9.5134,429080.5417
2015-03-24 11:00:00,24.87,24.88,24.8,24.88,371584.6994535519,9.5096,9.5134,9.4828,9.5134,371584.6995
2015-03-24 11:10:00,24.88,24.9,24.86,24.9,229270.6105963412,9.5134,9.521,9.5057,9.521,229270.6106
2015-03-24 11:20:00,24.9,24.95,24.9,24.95,400332.6205749585,9.521,9.5402,9.521,9.5402,400332.6206
2015-03-24 11:30:00,24.95,24.96,24.9,24.9,315989.54621050134,9.5402,9.544,9.521,9.521,315989.5462
2015-03-24 11:40:00,24.9,24.91,24.84,24.84,264908.52934188646,9.521,9.5249,9.4981,9.4981,264908.5293
2015-03-24 11:50:00,24.84,24.86,24.83,24.85,415300.5464480874,9.4981,9.5057,9.4943,9.5019,415300.5464
2015-03-24 12:00:00,24.85,24.88,24.84,24.88,205274.4119743407,9.5019,9.5134,9.4981,9.5134,205274.412
2015-03-24 12:10:00,24.88,24.9,24.85,24.85,161320.9788548349,9.5134,9.521,9.5019,9.5019,161320.9789
2015-03-24 12:20:00,24.85,24.86,24.81,24.84,211689.23734853885,9.5019,9.5057,9.4866,9.4981,211689.2373
2015-03-24 12:30:00,24.83,24.9,24.83,24.89,660727.0135424092,9.4943,9.521,9.4943,9.5172,660727.0135
2015-03-24 12:40:00,24.89,24.95,24.88,24.94,758137.3247802329,9.5172,9.5402,9.5134,9.5363,758137.3248
2015-03-24 12:50:00,24.93,25.0,24.92,24.99,463055.3575671181,9.5325,9.5593,9.5287,9.5555,463055.3576
2015-03-24 13:00:00,24.98,25.05,24.98,25.01,549061.5348063674,9.5516,9.5784,9.5516,9.5631,549061.5348
2015-03-24 13:10:00,25.01,25.06,24.99,25.04,316939.89071038255,9.5631,9.5822,9.5555,9.5746,316939.8907
2015-03-24 13:20:00,25.04,25.06,24.99,25.01,375386.0774530767,9.5746,9.5822,9.5555,9.5631,375386.0775
2015-03-24 13:30:00,25.01,25.04,25.0,25.03,195770.96697552863,9.5631,9.5746,9.5593,9.5708,195770.967
2015-03-24 13:40:00,25.03,25.06,24.98,25.05,335471.60845806607,9.5708,9.5822,9.5516,9.5784,335471.6085
2015-03-24 13:50:00,25.05,25.09,25.04,25.09,313851.2710857686,9.5784,9.5937,9.5746,9.5937,313851.2711
2015-03-24 14:00:00,25.09,25.12,25.06,25.09,546685.6735566643,9.5937,9.6052,9.5822,9.5937,546685.6736
2015-03-24 14:10:00,25.09,25.09,25.02,25.03,435020.1948206225,9.5937,9.5937,9.5669,9.5708,435020.1948
2015-03-24 14:20:00,25.03,25.05,25.0,25.03,394868.1397006415,9.5708,9.5784,9.5593,9.5708,394868.1397
2015-03-24 14:30:00,25.03,25.03,24.97,25.0,848657.6383939178,9.5708,9.5708,9.5478,9.5593,848657.6384
2015-03-24 14:40:00,25.01,25.11,25.0,25.1,1169874.0793537658,9.5631,9.6013,9.5593,9.5975,1169874.0794
2015-03-24 14:50:00,25.1,25.15,25.09,25.14,737942.5041577572,9.5975,9.6166,9.5937,9.6128,737942.5042
2015-03-24 15:00:00,25.14,25.24,25.14,25.22,954145.8778807318,9.6128,9.6511,9.6128,9.6434,954145.8779
2015-03-24 15:10:00,25.22,25.27,25.17,25.19,1233309.5747208362,9.6434,9.6625,9.6243,9.6319,1233309.5747
2015-03-24 15:20:00,25.19,25.19,25.07,25.1,562128.7716797339,9.6319,9.6319,9.586,9.5975,562128.7717
2015-03-24 15:30:00,25.11,25.17,25.1,25.14,1129009.265858874,9.6013,9.6243,9.5975,9.6128,1129009.2659
2015-03-24 15:40:00,25.14,25.15,25.1,25.14,1788073.1765264908,9.6128,9.6166,9.5975,9.6128,1788073.1765
2015-03-24 15:50:00,25.14,25.14,25.05,25.05,3059871.703492516,9.6128,9.6128,9.5784,9.5784,3059871.7035
2015-03-25 09:30:00,25.09,25.09,24.9,24.94,713233.5471608458,9.5937,9.5937,9.521,9.5363,713233.5472
2015-03-25 09:40:00,24.94,24.94,24.74,24.76,1235685.4359705397,9.5363,9.5363,9.4599,9.4675,1235685.436
2015-03-25 09:50:00,24.75,24.84,24.74,24.81,535519.1256830601,9.4637,9.4981,9.4599,9.4866,535519.1257
2015-03-25 10:00:00,24.8,24.81,24.69,24.71,983131.3851271084,9.4828,9.4866,9.4407,9.4484,983131.3851
2015-03-25 10:10:00,24.71,24.72,24.66,24.71,735329.056783084,9.4484,9.4522,9.4293,9.4484,735329.0568
2015-03-25 10:20:00,24.71,24.77,24.7,24.73,507008.7906866239,9.4484,9.4713,9.4446,9.456,507008.7907
2015-03-25 10:30:00,24.73,24.75,24.67,24.67,353052.9817058684,9.456,9.4637,9.4331,9.4331,353052.9817
2015-03-25 10:40:00,24.67,24.67,24.62,24.65,540983.606557377,9.4331,9.4331,9.414,9.4255,540983.6066
2015-03-25 10:50:00,24.65,24.67,24.62,24.64,485863.62556426704,9.4255,9.4331,9.414,9.4216,485863.6256
2015-03-25 11:00:00,24.64,24.68,24.64,24.64,309099.54858636257,9.4216,9.4369,9.4216,9.4216,309099.5486
2015-03-25 11:10:00,24.64,24.66,24.61,24.62,394392.9674507009,9.4216,9.4293,9.4102,9.414,394392.9675
2015-03-25 11:20:00,24.62,24.63,24.59,24.59,401520.55119980994,9.414,9.4178,9.4025,9.4025,401520.5512
2015-03-25 11:30:00,24.59,24.59,24.47,24.48,578522.2143026848,9.4025,9.4025,9.3566,9.3604,578522.2143
2015-03-25 11:40:00,24.47,24.55,24.46,24.54,422190.5440722262,9.3566,9.3872,9.3528,9.3834,422190.5441
2015-03-25 11:50:00,24.54,24.57,24.49,24.52,400095.0344499881,9.3834,9.3949,9.3643,9.3757,400095.0344
2015-03-25 12:00:00,24.52,24.55,24.49,24.54,266571.6322166785,9.3757,9.3872,9.3643,9.3834,266571.6322
2015-03-25 12:10:00,24.54,24.56,24.52,24.53,422190.5440722262,9.3834,9.391,9.3757,9.3796,422190.5441
2015-03-25 12:20:00,24.54,24.55,24.48,24.53,265146.11546685675,9.3834,9.3872,9.3604,9.3796,265146.1155
2015-03-25 12:30:00,24.53,24.54,24.49,24.5,261344.737467332,9.3796,9.3834,9.3643,9.3681,261344.7375
2015-03-25 12:40:00,24.5,24.5,24.45,24.48,362081.2544547399,9.3681,9.3681,9.349,9.3604,362081.2545
2015-03-25 12:50:00,24.49,24.55,24.47,24.52,310049.89308624377,9.3643,9.3872,9.3566,9.3757,310049.8931
2015-03-25 13:00:00,24.52,24.56,24.5,24.5,168448.56260394392,9.3757,9.391,9.3681,9.3681,168448.5626
2015-03-25 13:10:00,24.5,24.5,24.48,24.5,325730.5773342837,9.3681,9.3681,9.3604,9.3681,325730.5773
2015-03-25 13:20:00,24.5,24.54,24.48,24.52,395580.8980755524,9.3681,9.3834,9.3604,9.3757,395580.8981
2015-03-25 13:30:00,24.52,24.58,24.52,24.58,636255.6426704681,9.3757,9.3987,9.3757,9.3987,636255.6427
2015-03-25 13:40:00,24.58,24.63,24.57,24.62,534093.6089332383,9.3987,9.4178,9.3949,9.414,534093.6089
2015-03-25 13:50:00,24.62,24.66,24.59,24.59,593014.9679258731,9.414,9.4293,9.4025,9.4025,593014.9679
2015-03-25 14:00:00,24.59,24.6,24.55,24.55,459016.39344262297,9.4025,9.4063,9.3872,9.3872,459016.3934
2015-03-25 14:10:00,24.56,24.58,24.54,24.57,335946.78070800664,9.391,9.3987,9.3834,9.3949,335946.7807
2015-03-25 14:20:00,24.58,24.61,24.57,24.61,286291.2805892136,9.3987,9.4102,9.3949,9.4102,286291.2806
2015-03-25 14:30:00,24.61,24.64,24.58,24.59,345687.81183178903,9.4102,9.4216,9.3987,9.4025,345687.8118
2015-03-25 14:40:00,24.58,24.59,24.54,24.56,307436.44571157044,9.3987,9.4025,9.3834,9.391,307436.4457
2015-03-25 14:50:00,24.56,24.57,24.52,24.52,532905.6783083868,9.391,9.3949,9.3757,9.3757,532905.6783
2015-03-25 15:00:00,24.53,24.53,24.49,24.49,608933.2382988833,9.3796,9.3796,9.3643,9.3643,608933.2383
2015-03-25 15:10:00,24.49,24.53,24.48,24.49,336184.366832977,9.3643,9.3796,9.3604,9.3643,336184.3668
2015-03-25 15:20:00,24.48,24.5,24.42,24.43,602043.2406747446,9.3604,9.3681,9.3375,9.3413,602043.2407
2015-03-25 15:30:00,24.44,24.47,24.42,24.46,454739.8431931575,9.3452,9.3566,9.3375,9.3528,454739.8432
2015-03-25 15:40:00,24.47,24.5,24.43,24.44,988595.8660014255,9.3566,9.3681,9.3413,9.3452,988595.866
2015-03-25 15:50:00,24.44,24.47,24.43,24.43,1985269.6602518407,9.3452,9.3566,9.3413,9.3413,1985269.6603
2015-03-26 09:30:00,24.23,24.39,24.18,24.25,966975.528629128,9.2649,9.326,9.2457,9.2725,966975.5286
2015-03-26 09:40:00,24.24,24.37,24.18,24.37,562603.9439296746,9.2687,9.3184,9.2457,9.3184,562603.9439
2015-03-26 09:50:00,24.37,24.48,24.28,24.29,737942.5041577572,9.3184,9.3604,9.284,9.2878,737942.5042
2015-03-26 10:00:00,24.29,24.31,24.15,24.16,865051.0810168686,9.2878,9.2954,9.2343,9.2381,865051.081
2015-03-26 10:10:00,24.15,24.16,24.1,24.11,651698.7407935377,9.2343,9.2381,9.2151,9.219,651698.7408
2015-03-26 10:20:00,24.11,24.17,24.11,24.16,478498.4556901877,9.219,9.2419,9.219,9.2381,478498.4557
2015-03-26 10:30:00,24.16,24.28,24.14,24.24,488952.245188881,9.2381,9.284,9.2304,9.2687,488952.2452
2015-03-26 10:40:00,24.24,24.28,24.2,24.24,236398.19434545023,9.2687,9.284,9.2534,9.2687,236398.1943
2015-03-26 10:50:00,24.24,24.29,24.18,24.29,241625.0890947969,9.2687,9.2878,9.2457,9.2878,241625.0891
2015-03-26 11:00:00,24.29,24.3,24.25,24.28,166547.8736041815,9.2878,9.2916,9.2725,9.284,166547.8736
2015-03-26 11:10:00,24.28,24.29,24.19,24.21,149204.08648134948,9.284,9.2878,9.2496,9.2572,149204.0865
2015-03-26 11:20:00,24.21,24.22,24.18,24.2,151104.7754811119,9.2572,9.261,9.2457,9.2534,151104.7755
2015-03-26 11:30:00,24.19,24.23,24.17,24.21,242337.84746970772,9.2496,9.2649,9.2419,9.2572,242337.8475
2015-03-26 11:40:00,24.21,24.26,24.21,24.26,320028.51033499645,9.2572,9.2763,9.2572,9.2763,320028.5103
2015-03-26 11:50:00,24.26,24.27,24.24,24.26,110952.72036113092,9.2763,9.2802,9.2687,9.2763,110952.7204
2015-03-26 12:00:00,24.26,24.27,24.2,24.23,190544.072226182,9.2763,9.2802,9.2534,9.2649,190544.0722
2015-03-26 12:10:00,24.23,24.26,24.22,24.23,212877.1679733904,9.2649,9.2763,9.261,9.2649,212877.168
2015-03-26 12:20:00,24.23,24.26,24.18,24.18,265383.70159182703,9.2649,9.2763,9.2457,9.2457,265383.7016
2015-03-26 12:30:00,24.18,24.21,24.16,24.2,211214.06509859825,9.2457,9.2572,9.2381,9.2534,211214.0651
2015-03-26 12:40:00,24.2,24.21,24.18,24.19,111190.3064861012,9.2534,9.2572,9.2457,9.2496,111190.3065
2015-03-26 12:50:00,24.19,24.26,24.18,24.25,275362.3188405797,9.2496,9.2763,9.2457,9.2725,275362.3188
2015-03-26 13:00:00,24.25,24.26,24.24,24.26,199809.93110002376,9.2725,9.2763,9.2687,9.2763,199809.9311
2015-03-26 13:10:00,24.26,24.27,24.18,24.23,241862.6752197672,9.2763,9.2802,9.2457,9.2649,241862.6752
2015-03-26 13:20:00,24.24,24.25,24.18,24.24,216678.5459729152,9.2687,9.2725,9.2457,9.2687,216678.546
2015-03-26 13:30:00,24.24,24.3,24.24,24.28,169874.07935376573,9.2687,9.2916,9.2687,9.284,169874.0794
2015-03-26 13:40:00,24.28,24.33,24.27,24.33,241625.0890947969,9.284,9.3031,9.2802,9.3031,241625.0891
2015-03-26 13:50:00,24.32,24.37,24.32,24.32,168923.73485388453,9.2993,9.3184,9.2993,9.2993,168923.7349
2015-03-26 14:00:00,24.33,24.34,24.29,24.29,86006.17723924923,9.3031,9.3069,9.2878,9.2878,86006.1772
2015-03-26 14:10:00,24.29,24.31,24.24,24.29,141363.74435732953,9.2878,9.2954,9.2687,9.2878,141363.7444
2015-03-26 14:20:00,24.29,24.31,24.22,24.23,102162.03373722977,9.2878,9.2954,9.261,9.2649,102162.0337
2015-03-26 14:30:00,24.23,24.27,24.23,24.24,103825.13661202186,9.2649,9.2802,9.2649,9.2687,103825.1366
2015-03-26 14:40:00,24.24,24.28,24.21,24.21,126633.40460917084,9.2687,9.284,9.2572,9.2572,126633.4046
2015-03-26 14:50:00,24.22,24.23,24.17,24.17,185317.1774768353,9.261,9.2649,9.2419,9.2419,185317.1775
2015-03-26 15:00:00,24.17,24.21,24.16,24.19,143026.84723212165,9.2419,9.2572,9.2381,9.2496,143026.8472
2015-03-26 15:10:00,24.19,24.2,24.15,24.15,129246.85198384414,9.2496,9.2534,9.2343,9.2343,129246.852
2015-03-26 15:20:00,24.16,24.19,24.15,24.19,188405.79710144928,9.2381,9.2496,9.2343,9.2496,188405.7971
2015-03-26 15:30:00,24.19,24.24,24.17,24.19,246139.2254692326,9.2496,9.2687,9.2419,9.2496,246139.2255
2015-03-26 15:40:00,24.18,24.18,24.15,24.16,233547.16084580665,9.2457,9.2457,9.2343,9.2381,233547.1608
2015-03-26 15:50:00,24.18,24.21,24.16,24.21,1816583.511522927,9.2457,9.2572,9.2381,9.2572,1816583.5115
2015-03-27 09:30:00,24.14,24.22,24.12,24.2,484200.5226894749,9.2304,9.261,9.2228,9.2534,484200.5227
2015-03-27 09:40:00,24.2,24.35,24.19,24.34,437633.64219529583,9.2534,9.3107,9.2496,9.3069,437633.6422
2015-03-27 09:50:00,24.34,24.35,24.3,24.32,264195.77096697554,9.3069,9.3107,9.2916,9.2993,264195.771
2015-03-27 10:00:00,24.32,24.33,24.28,24.31,604181.5157994773,9.2993,9.3031,9.284,9.2954,604181.5158
2015-03-27 10:10:00,24.31,24.33,24.21,24.24,730577.3342836779,9.2954,9.3031,9.2572,9.2687,730577.3343
2015-03-27 10:20:00,24.23,24.35,24.21,24.34,448800.1900689,9.2649,9.3107,9.2572,9.3069,448800.1901
2015-03-27 10:30:00,24.34,24.35,24.24,24.33,198146.82822523164,9.3069,9.3107,9.2687,9.3031,198146.8282
2015-03-27 10:40:00,24.34,24.39,24.34,24.37,428842.95557139465,9.3069,9.326,9.3069,9.3184,428842.9556
2015-03-27 10:50:00,24.37,24.4,24.34,24.35,287479.2112140651,9.3184,9.3299,9.3069,9.3107,287479.2112
2015-03-27 11:00:00,24.35,24.35,24.32,24.34,178664.76597766692,9.3107,9.3107,9.2993,9.3069,178664.766
2015-03-27 11:10:00,24.34,24.34,24.29,24.3,144689.95010691375,9.3069,9.3069,9.2878,9.2916,144689.9501
2015-03-27 11:20:00,24.3,24.33,24.29,24.32,192682.3473509147,9.2916,9.3031,9.2878,9.2993,192682.3474
2015-03-27 11:30:00,24.32,24.34,24.28,24.28,167973.39035400332,9.2993,9.3069,9.284,9.284,167973.3904
2015-03-27 11:40:00,24.28,24.33,24.25,24.33,170111.66547873605,9.284,9.3031,9.2725,9.3031,170111.6655
2015-03-27 11:50:00,24.32,24.33,24.25,24.28,145165.12235685435,9.2993,9.3031,9.2725,9.284,145165.1224
2015-03-27 12:00:00,24.28,24.29,24.26,24.26,110477.5481111903,9.284,9.2878,9.2763,9.2763,110477.5481
2015-03-27 12:10:00,24.26,24.29,24.24,24.26,173437.87122832026,9.2763,9.2878,9.2687,9.2763,173437.8712
2015-03-27 12:20:00,24.25,24.3,24.23,24.28,251841.29246851985,9.2725,9.2916,9.2649,9.284,251841.2925
2015-03-27 12:30:00,24.28,24.32,24.27,24.28,137799.952482775,9.284,9.2993,9.2802,9.284,137799.9525
2015-03-27 12:40:00,24.28,24.32,24.28,24.29,91470.65811356615,9.284,9.2993,9.284,9.2878,91470.6581
2015-03-27 12:50:00,24.29,24.33,24.29,24.32,61059.63411736755,9.2878,9.3031,9.2878,9.2993,61059.6341
2015-03-27 13:00:00,24.32,24.34,24.31,24.32,93608.93323829888,9.2993,9.3069,9.2954,9.2993,93608.9332
2015-03-27 13:10:00,24.31,24.32,24.27,24.29,155143.73960560703,9.2954,9.2993,9.2802,9.2878,155143.7396
2015-03-27 13:20:00,24.29,24.34,24.29,24.31,145877.88073176527,9.2878,9.3069,9.2878,9.2954,145877.8807
2015-03-27 13:30:00,24.31,24.32,24.29,24.29,162271.3233547161,9.2954,9.2993,9.2878,9.2878,162271.3234
2015-03-27 13:40:00,24.29,24.3,24.26,24.27,83867.90211451652,9.2878,9.2916,9.2763,9.2802,83867.9021
2015-03-27 13:50:00,24.27,24.3,24.27,24.29,89569.96911380376,9.2802,9.2916,9.2802,9.2878,89569.9691
2015-03-27 14:00:00,24.29,24.3,24.26,24.27,258968.8762176289,9.2878,9.2916,9.2763,9.2802,258968.8762
2015-03-27 14:10:00,24.26,24.28,24.24,24.26,238536.46947018296,9.2763,9.284,9.2687,9.2763,238536.4695
2015-03-27 14:20:00,24.26,24.3,24.25,24.3,153480.6367308149,9.2763,9.2916,9.2725,9.2916,153480.6367
2015-03-27 14:30:00,24.3,24.32,24.26,24.27,123544.7849845569,9.2916,9.2993,9.2763,9.2802,123544.785
2015-03-27 14:40:00,24.27,24.31,24.27,24.3,90045.14136374436,9.2802,9.2954,9.2802,9.2916,90045.1414
2015-03-27 14:50:00,24.3,24.32,24.29,24.31,271323.3547160846,9.2916,9.2993,9.2878,9.2954,271323.3547
2015-03-27 15:00:00,24.31,24.33,24.3,24.32,297457.82846281776,9.2954,9.3031,9.2916,9.2993,297457.8285
2015-03-27 15:10:00,24.32,24.32,24.28,24.29,205036.8258493704,9.2993,9.2993,9.284,9.2878,205036.8258
2015-03-27 15:20:00,24.29,24.32,24.28,24.3,303397.48158707534,9.2878,9.2993,9.284,9.2916,303397.4816
2015-03-27 15:30:00,24.3,24.32,24.28,24.31,796626.2770254217,9.2916,9.2993,9.284,9.2954,796626.277
2015-03-27 15:40:00,24.32,24.32,24.27,24.3,820622.4756474223,9.2993,9.2993,9.2802,9.2916,820622.4756
2015-03-27 15:50:00,24.3,24.33,24.25,24.26,1590876.6928011405,9.2916,9.3031,9.2725,9.2763,1590876.6928
2015-03-30 09:30:00,24.31,24.58,24.31,24.56,607745.3076740318,9.2954,9.3987,9.2954,9.391,607745.3077
2015-03-30 09:40:00,24.57,24.58,24.5,24.52,306010.92896174866,9.3949,9.3987,9.3681,9.3757,306010.929
2015-03-30 09:50:00,24.52,24.55,24.49,24.51,229508.19672131148,9.3757,9.3872,9.3643,9.3719,229508.1967
2015-03-30 10:00:00,24.5,24.56,24.42,24.43,318602.9935851746,9.3681,9.391,9.3375,9.3413,318602.9936
2015-03-30 10:10:00,24.43,24.45,24.39,24.4,188168.21097647896,9.3413,9.349,9.326,9.3299,188168.211
2015-03-30 10:20:00,24.4,24.41,24.3,24.34,279638.8690900452,9.3299,9.3337,9.2916,9.3069,279638.8691
2015-03-30 10:30:00,24.35,24.42,24.35,24.39,148966.5003563792,9.3107,9.3375,9.3107,9.326,148966.5004
2015-03-30 10:40:00,24.38,24.41,24.37,24.4,120456.16535994298,9.3222,9.3337,9.3184,9.3299,120456.1654
2015-03-30 10:50:00,24.4,24.43,24.38,24.4,150392.017106201,9.3299,9.3413,9.3222,9.3299,150392.0171
2015-03-30 11:00:00,24.4,24.43,24.35,24.37,198859.58660014256,9.3299,9.3413,9.3107,9.3184,198859.5866
2015-03-30 11:10:00,24.37,24.39,24.34,24.36,163459.25397956758,9.3184,9.326,9.3069,9.3146,163459.254
2015-03-30 11:20:00,24.36,24.39,24.35,24.35,136136.8496079829,9.3146,9.326,9.3107,9.3107,136136.8496
2015-03-30 11:30:00,24.35,24.38,24.35,24.36,127821.33523402234,9.3107,9.3222,9.3107,9.3146,127821.3352
2015-03-30 11:40:00,24.36,24.36,24.33,24.34,165835.11522927062,9.3146,9.3146,9.3031,9.3069,165835.1152
2015-03-30 11:50:00,24.34,24.35,24.32,24.34,128771.67973390354,9.3069,9.3107,9.2993,9.3069,128771.6797
2015-03-30 12:00:00,24.34,24.35,24.33,24.34,79828.93799002138,9.3069,9.3107,9.3031,9.3069,79828.938
2015-03-30 12:10:00,24.34,24.37,24.32,24.35,127583.74910905203,9.3069,9.3184,9.2993,9.3107,127583.7491
2015-03-30 12:20:00,24.36,24.36,24.33,24.35,65811.35661677358,9.3146,9.3146,9.3031,9.3107,65811.3566
2015-03-30 12:30:00,24.36,24.36,24.32,24.35,89569.96911380376,9.3146,9.3146,9.2993,9.3107,89569.9691
2015-03-30 12:40:00,24.35,24.36,24.32,24.34,119268.23473509148,9.3107,9.3146,9.2993,9.3069,119268.2347
2015-03-30 12:50:00,24.33,24.34,24.32,24.32,122832.026609646,9.3031,9.3069,9.2993,9.2993,122832.0266
2015-03-30 13:00:00,24.32,24.35,24.32,24.32,481349.4891898313,9.2993,9.3107,9.2993,9.2993,481349.4892
2015-03-30 13:10:00,24.32,24.34,24.31,24.32,193870.27797576625,9.2993,9.3069,9.2954,9.2993,193870.278
2015-03-30 13:20:00,24.33,24.39,24.32,24.39,206699.9287241625,9.3031,9.326,9.2993,9.326,206699.9287
2015-03-30 13:30:00,24.38,24.39,24.35,24.35,96697.5528629128,9.3222,9.326,9.3107,9.3107,96697.5529
2015-03-30 13:40:00,24.35,24.37,24.34,24.36,119030.64861012118,9.3107,9.3184,9.3069,9.3146,119030.6486
2015-03-30 13:50:00,24.35,24.36,24.32,24.35,70325.49299120932,9.3107,9.3146,9.2993,9.3107,70325.493
2015-03-30 14:00:00,24.34,24.37,24.33,24.34,114991.68448562604,9.3069,9.3184,9.3031,9.3069,114991.6845
2015-03-30 14:10:00,24.34,24.38,24.34,24.34,98835.82798764552,9.3069,9.3222,9.3069,9.3069,98835.828
2015-03-30 14:20:00,24.34,24.36,24.34,24.35,60584.461867426944,9.3069,9.3146,9.3069,9.3107,60584.4619
2015-03-30 14:30:00,24.35,24.41,24.35,24.38,385839.86695177,9.3107,9.3337,9.3107,9.3222,385839.867
2015-03-30 14:40:00,24.38,24.39,24.37,24.38,120693.75148491329,9.3222,9.326,9.3184,9.3222,120693.7515
2015-03-30 14:50:00,24.38,24.38,24.36,24.38,135899.2634830126,9.3222,9.3222,9.3146,9.3222,135899.2635
2015-03-30 15:00:00,24.38,24.39,24.36,24.37,212401.9957234497,9.3222,9.326,9.3146,9.3184,212401.9957
2015-03-30 15:10:00,24.37,24.38,24.35,24.38,170349.25160370636,9.3184,9.3222,9.3107,9.3222,170349.2516
2015-03-30 15:20:00,24.39,24.39,24.34,24.35,193632.6918507959,9.326,9.326,9.3069,9.3107,193632.6919
2015-03-30 15:30:00,24.35,24.37,24.33,24.34,401282.96507483965,9.3107,9.3184,9.3031,9.3069,401282.9651
2015-03-30 15:40:00,24.34,24.35,24.33,24.35,502732.2404371585,9.3069,9.3107,9.3031,9.3107,502732.2404
2015-03-30 15:50:00,24.35,24.38,24.34,24.38,1459253.9795675932,9.3107,9.3222,9.3069,9.3222,1459253.9796
2015-03-31 09:30:00,24.29,24.39,24.27,24.39,570681.8721786648,9.2878,9.326,9.2802,9.326,570681.8722
2015-03-31 09:40:00,24.39,24.44,24.35,24.39,452363.98194345454,9.326,9.3452,9.3107,9.326,452363.9819
2015-03-31 09:50:00,24.39,24.41,24.32,24.38,216916.13209788548,9.326,9.3337,9.2993,9.3222,216916.1321
2015-03-31 10:00:00,24.38,24.41,24.33,24.4,229745.78284628177,9.3222,9.3337,9.3031,9.3299,229745.7828
2015-03-31 10:10:00,24.4,24.44,24.39,24.4,180090.28272748872,9.3299,9.3452,9.326,9.3299,180090.2827
2015-03-31 10:20:00,24.4,24.42,24.37,24.37,113803.75386077454,9.3299,9.3375,9.3184,9.3184,113803.7539
2015-03-31 10:30:00,24.37,24.42,24.37,24.4,71275.83749109053,9.3184,9.3375,9.3184,9.3299,71275.8375
2015-03-31 10:40:00,24.4,24.42,24.38,24.4,179615.11047754812,9.3299,9.3375,9.3222,9.3299,179615.1105
2015-03-31 10:50:00,24.4,24.41,24.37,24.38,158945.11760513188,9.3299,9.3337,9.3184,9.3222,158945.1176
2015-03-31 11:00:00,24.37,24.4,24.36,24.4,128771.67973390354,9.3184,9.3299,9.3146,9.3299,128771.6797
2015-03-31 11:10:00,24.4,24.42,24.38,24.42,167260.63197909243,9.3299,9.3375,9.3222,9.3375,167260.632
2015-03-31 11:20:00,24.42,24.55,24.42,24.49,376098.8358279877,9.3375,9.3872,9.3375,9.3643,376098.8358
2015-03-31 11:30:00,24.49,24.56,24.48,24.54,481824.661439772,9.3643,9.391,9.3604,9.3834,481824.6614
2015-03-31 11:40:00,24.54,24.55,24.5,24.53,124257.5433594678,9.3834,9.3872,9.3681,9.3796,124257.5434
2015-03-31 11:50:00,24.53,24.58,24.51,24.51,120218.57923497268,9.3796,9.3987,9.3719,9.3719,120218.5792
2015-03-31 12:00:00,24.51,24.51,24.47,24.48,184366.8329769541,9.3719,9.3719,9.3566,9.3604,184366.833
2015-03-31 12:10:00,24.48,24.49,24.45,24.47,114991.68448562604,9.3604,9.3643,9.349,9.3566,114991.6845
2015-03-31 12:20:00,24.47,24.54,24.47,24.52,72701.35424091233,9.3566,9.3834,9.3566,9.3757,72701.3542
2015-03-31 12:30:00,24.52,24.54,24.5,24.54,121881.6821097648,9.3757,9.3834,9.3681,9.3834,121881.6821
2015-03-31 12:40:00,24.54,24.55,24.52,24.53,67474.45949156569,9.3834,9.3872,9.3757,9.3796,67474.4595
2015-03-31 12:50:00,24.53,24.56,24.52,24.56,70325.49299120932,9.3796,9.391,9.3757,9.391,70325.493
2015-03-31 13:00:00,24.56,24.57,24.54,24.54,122119.2682347351,9.391,9.3949,9.3834,9.3834,122119.2682
2015-03-31 13:10:00,24.54,24.57,24.54,24.57,82917.55761463531,9.3834,9.3949,9.3834,9.3949,82917.5576
2015-03-31 13:20:00,24.57,24.57,24.53,24.53,110715.1342361606,9.3949,9.3949,9.3796,9.3796,110715.1342
2015-03-31 13:30:00,24.53,24.55,24.52,24.53,83392.72986457591,9.3796,9.3872,9.3757,9.3796,83392.7299
2015-03-31 13:40:00,24.53,24.54,24.5,24.51,125683.06010928962,9.3796,9.3834,9.3681,9.3719,125683.0601
2015-03-31 13:50:00,24.51,24.51,24.47,24.49,79591.35186505108,9.3719,9.3719,9.3566,9.3643,79591.3519
2015-03-31 14:00:00,24.49,24.5,24.48,24.49,54169.6364932288,9.3643,9.3681,9.3604,9.3643,54169.6365
2015-03-31 14:10:00,24.49,24.51,24.47,24.48,100261.34473746734,9.3643,9.3719,9.3566,9.3604,100261.3447
2015-03-31 14:20:00,24.47,24.5,24.46,24.48,106913.7562366358,9.3566,9.3681,9.3528,9.3604,106913.7562
2015-03-31 14:30:00,24.48,24.48,24.45,24.47,96935.13898788313,9.3604,9.3604,9.349,9.3566,96935.139
2015-03-31 14:40:00,24.47,24.48,24.44,24.45,170349.25160370636,9.3566,9.3604,9.3452,9.349,170349.2516
2015-03-31 14:50:00,24.46,24.5,24.44,24.5,125445.47398431932,9.3528,9.3681,9.3452,9.3681,125445.474
2015-03-31 15:00:00,24.49,24.49,24.42,24.43,199572.34497505345,9.3643,9.3643,9.3375,9.3413,199572.345
2015-03-31 15:10:00,24.43,24.44,24.35,24.36,296269.8978379663,9.3413,9.3452,9.3107,9.3146,296269.8978
2015-03-31 15:20:00,24.36,24.39,24.32,24.36,230220.9550962224,9.3146,9.326,9.2993,9.3146,230220.9551
2015-03-31 15:30:00,24.36,24.37,24.32,24.36,276312.6633404609,9.3146,9.3184,9.2993,9.3146,276312.6633
2015-03-31 15:40:00,24.36,24.37,24.34,24.35,375148.4913281064,9.3146,9.3184,9.3069,9.3107,375148.4913
2015-03-31 15:50:00,24.34,24.35,24.28,24.28,1454027.0848182463,9.3069,9.3107,9.284,9.284,1454027.0848
2015-04-01 09:30:00,24.13,24.3,24.13,24.2,727251.1285340936,9.2266,9.2916,9.2266,9.2534,727251.1285
2015-04-01 09:40:00,24.18,24.22,24.05,24.06,547873.6041815159,9.2457,9.261,9.196,9.1999,547873.6042
2015-04-01 09:50:00,24.05,24.09,24.02,24.04,367783.3214540271,9.196,9.2113,9.1846,9.1922,367783.3215
2015-04-01 10:00:00,24.03,24.09,24.0,24.01,283202.6609645997,9.1884,9.2113,9.1769,9.1807,283202.661
2015-04-01 10:10:00,24.01,24.04,23.95,24.02,438583.986695177,9.1807,9.1922,9.1578,9.1846,438583.9867
2015-04-01 10:20:00,24.02,24.08,24.02,24.02,280589.2135899264,9.1846,9.2075,9.1846,9.1846,280589.2136
2015-04-01 10:30:00,24.02,24.04,23.97,23.99,218104.062722737,9.1846,9.1922,9.1654,9.1731,218104.0627
2015-04-01 10:40:00,23.99,24.11,23.99,24.1,140650.98598241864,9.1731,9.219,9.1731,9.2151,140650.986
2015-04-01 10:50:00,24.09,24.14,24.08,24.14,186029.93585174627,9.2113,9.2304,9.2075,9.2304,186029.9359
2015-04-01 11:00:00,24.14,24.16,24.08,24.1,94559.2777381801,9.2304,9.2381,9.2075,9.2151,94559.2777
2015-04-01 11:10:00,24.1,24.11,24.07,24.08,167023.04585412212,9.2151,9.219,9.2037,9.2075,167023.0459
2015-04-01 11:20:00,24.08,24.09,24.02,24.04,134236.1606082205,9.2075,9.2113,9.1846,9.1922,134236.1606
2015-04-01 11:30:00,24.04,24.05,23.99,24.01,121881.6821097648,9.1922,9.196,9.1731,9.1807,121881.6821
2015-04-01 11:40:00,24.02,24.08,23.99,24.04,169161.32097885484,9.1846,9.2075,9.1731,9.1922,169161.321
2015-04-01 11:50:00,24.05,24.07,24.0,24.0,113090.99548586363,9.196,9.2037,9.1769,9.1769,113090.9955
2015-04-01 12:00:00,24.0,24.03,23.99,24.0,167023.04585412212,9.1769,9.1884,9.1731,9.1769,167023.0459
2015-04-01 12:10:00,24.0,24.02,23.95,23.95,223093.3713471133,9.1769,9.1846,9.1578,9.1578,223093.3713
2015-04-01 12:20:00,23.95,24.0,23.95,23.98,98360.65573770492,9.1578,9.1769,9.1578,9.1693,98360.6557
2015-04-01 12:30:00,23.98,23.99,23.95,23.97,171537.18222855785,9.1693,9.1731,9.1578,9.1654,171537.1822
2015-04-01 12:40:00,23.98,24.02,23.95,23.97,101211.68923734856,9.1693,9.1846,9.1578,9.1654,101211.6892
2015-04-01 12:50:00,23.97,24.0,23.97,23.98,96697.5528629128,9.1654,9.1769,9.1654,9.1693,96697.5529
2015-04-01 13:00:00,23.98,23.99,23.95,23.98,66761.70111665479,9.1693,9.1731,9.1578,9.1693,66761.7011
2015-04-01 13:10:00,23.99,24.0,23.97,23.97,52744.11974340698,9.1731,9.1769,9.1654,9.1654,52744.1197
2015-04-01 13:20:00,23.97,23.99,23.96,23.98,108101.6868614873,9.1654,9.1731,9.1616,9.1693,108101.6869
2015-04-01 13:30:00,23.98,24.02,23.97,24.01,88619.62461392255,9.1693,9.1846,9.1654,9.1807,88619.6246
2015-04-01 13:40:00,24.0,24.05,24.0,24.04,173437.87122832026,9.1769,9.196,9.1769,9.1922,173437.8712
2015-04-01 13:50:00,24.04,24.05,24.02,24.02,92183.41648847709,9.1922,9.196,9.1846,9.1846,92183.4165
2015-04-01 14:00:00,24.02,24.05,24.01,24.03,199334.7588500832,9.1846,9.196,9.1807,9.1884,199334.7589
2015-04-01 14:10:00,24.02,24.05,23.98,23.99,95984.7944880019,9.1846,9.196,9.1693,9.1731,95984.7945
2015-04-01 14:20:00,23.99,24.02,23.96,23.97,84818.24661439772,9.1731,9.1846,9.1616,9.1654,84818.2466
2015-04-01 14:30:00,23.97,23.97,23.93,23.96,279876.45521501545,9.1654,9.1654,9.1501,9.1616,279876.4552
2015-04-01 14:40:00,23.95,23.96,23.93,23.95,209788.54834877644,9.1578,9.1616,9.1501,9.1578,209788.5483
2015-04-01 14:50:00,23.95,23.95,23.93,23.93,128296.50748396294,9.1578,9.1578,9.1501,9.1501,128296.5075
2015-04-01 15:00:00,23.93,23.96,23.91,23.93,255167.49821810407,9.1501,9.1616,9.1425,9.1501,255167.4982
2015-04-01 15:10:00,23.93,23.96,23.92,23.93,307911.6179615111,9.1501,9.1616,9.1463,9.1501,307911.618
2015-04-01 15:20:00,23.93,23.97,23.93,23.95,216203.3737229746,9.1501,9.1654,9.1501,9.1578,216203.3737
2015-04-01 15:30:00,23.95,24.02,23.94,23.99,258256.117842718,9.1578,9.1846,9.154,9.1731,258256.1178
2015-04-01 15:40:00,23.99,24.01,23.95,23.99,362318.8405797101,9.1731,9.1807,9.1578,9.1731,362318.8406
2015-04-01 15:50:00,23.99,24.05,23.99,24.04,1326680.921834165,9.1731,9.196,9.1731,9.1922,1326680.9218
2015-04-02 09:30:00,24.01,24.07,23.92,23.97,745782.8462817771,9.1807,9.2037,9.1463,9.1654,745782.8463
2015-04-02 09:40:00,23.96,24.02,23.94,24.01,309812.3069612735,9.1616,9.1846,9.154,9.1807,309812.307
2015-04-02 09:50:00,24.02,24.05,23.98,23.98,228795.43834640057,9.1846,9.196,9.1693,9.1693,228795.4383
2015-04-02 10:00:00,23.99,24.1,23.99,24.09,143739.60560703254,9.1731,9.2151,9.1731,9.2113,143739.6056
2015-04-02 10:10:00,24.09,24.09,24.06,24.09,86006.17723924923,9.2113,9.2113,9.1999,9.2113,86006.1772
2015-04-02 10:20:00,24.08,24.08,24.03,24.05,129009.26585887384,9.2075,9.2075,9.1884,9.196,129009.2659
2015-04-02 10:30:00,24.05,24.05,23.98,23.99,96459.96673794252,9.196,9.196,9.1693,9.1731,96459.9667
2015-04-02 10:40:00,23.98,24.01,23.96,23.99,115229.27061059634,9.1693,9.1807,9.1616,9.1731,115229.2706
2015-04-02 10:50:00,23.99,23.99,23.94,23.95,248277.5005939653,9.1731,9.1731,9.154,9.1578,248277.5006
2015-04-02 11:00:00,23.95,24.0,23.94,23.97,190544.072226182,9.1578,9.1769,9.154,9.1654,190544.0722
2015-04-02 11:10:00,23.97,23.98,23.94,23.95,173675.45735329058,9.1654,9.1693,9.154,9.1578,173675.4574
2015-04-02 11:20:00,23.95,23.96,23.93,23.95,141126.15823235924,9.1578,9.1616,9.1501,9.1578,141126.1582
2015-04-02 11:30:00,23.95,24.0,23.95,23.96,203136.136849608,9.1578,9.1769,9.1578,9.1616,203136.1368
2015-04-02 11:40:00,23.96,23.98,23.94,23.98,212639.5818484201,9.1616,9.1693,9.154,9.1693,212639.5818
2015-04-02 11:50:00,23.98,23.99,23.95,23.96,161558.56497980517,9.1693,9.1731,9.1578,9.1616,161558.565
2015-04-02 12:00:00,23.96,23.96,23.9,23.92,173200.28510334998,9.1616,9.1616,9.1387,9.1463,173200.2851
2015-04-02 12:10:00,23.92,23.93,23.89,23.91,204086.4813494892,9.1463,9.1501,9.1348,9.1425,204086.4813
2015-04-02 12:20:00,23.92,23.95,23.91,23.95,148966.5003563792,9.1463,9.1578,9.1425,9.1578,148966.5004
2015-04-02 12:30:00,23.94,23.96,23.93,23.96,114516.51223568544,9.154,9.1616,9.1501,9.1616,114516.5122
2015-04-02 12:40:00,23.96,23.97,23.96,23.96,96222.3806129722,9.1616,9.1654,9.1616,9.1616,96222.3806
2015-04-02 12:50:00,23.96,23.97,23.95,23.95,113328.58161083392,9.1616,9.1654,9.1578,9.1578,113328.5816
2015-04-02 13:00:00,23.96,23.96,23.94,23.95,99311.00023758612,9.1616,9.1616,9.154,9.1578,99311.0002
2015-04-02 13:10:00,23.95,23.96,23.93,23.95,175576.146353053,9.1578,9.1616,9.1501,9.1578,175576.1464
2015-04-02 13:20:00,23.95,23.95,23.92,23.94,136374.4357329532,9.1578,9.1578,9.1463,9.154,136374.4357
2015-04-02 13:30:00,23.94,23.95,23.92,23.93,97647.897362794,9.154,9.1578,9.1463,9.1501,97647.8974
2015-04-02 13:40:00,23.93,23.95,23.9,23.92,146353.05298170587,9.1501,9.1578,9.1387,9.1463,146353.053
2015-04-02 13:50:00,23.92,23.95,23.91,23.95,263720.5987170349,9.1463,9.1578,9.1425,9.1578,263720.5987
2015-04-02 14:00:00,23.95,23.95,23.92,23.94,81967.2131147541,9.1578,9.1578,9.1463,9.154,81967.2131
2015-04-02 14:10:00,23.94,23.99,23.93,23.99,98598.24186267522,9.154,9.1731,9.1501,9.1731,98598.2419
2015-04-02 14:20:00,23.99,23.99,23.95,23.96,77928.24899025897,9.1731,9.1731,9.1578,9.1616,77928.249
2015-04-02 14:30:00,23.97,23.98,23.94,23.94,50368.25849370397,9.1654,9.1693,9.154,9.154,50368.2585
2015-04-02 14:40:00,23.94,23.95,23.92,23.93,124257.5433594678,9.154,9.1578,9.1463,9.1501,124257.5434
2015-04-02 14:50:00,23.93,23.95,23.92,23.93,80066.52411499168,9.1501,9.1578,9.1463,9.1501,80066.5241
2015-04-02 15:00:00,23.93,23.96,23.92,23.92,168448.56260394392,9.1501,9.1616,9.1463,9.1463,168448.5626
2015-04-02 15:10:00,23.93,23.94,23.89,23.92,265146.11546685675,9.1501,9.154,9.1348,9.1463,265146.1155
2015-04-02 15:20:00,23.92,23.95,23.92,23.95,69850.3207412687,9.1463,9.1578,9.1463,9.1578,69850.3207
2015-04-02 15:30:00,23.95,23.99,23.93,23.98,195533.3808505584,9.1578,9.1731,9.1501,9.1693,195533.3809
2015-04-02 15:40:00,23.98,24.0,23.97,24.0,240912.330719886,9.1693,9.1769,9.1654,9.1769,240912.3307
2015-04-02 15:50:00,24.0,24.0,23.95,23.95,580422.9033024472,9.1769,9.1769,9.1578,9.1578,580422.9033
2015-04-06 09:30:00,23.36,23.77,23.34,23.68,2660251.8412924684,8.9322,9.089,8.9245,9.0546,2660251.8413
2015-04-06 09:40:00,23.68,23.81,23.68,23.77,396056.070325493,9.0546,9.1043,9.0546,9.089,396056.0703
2015-04-06 09:50:00,23.78,23.89,23.77,23.81,616298.4081729627,9.0928,9.1348,9.089,9.1043,616298.4082
2015-04-06 10:00:00,23.81,23.87,23.8,23.84,409598.4794488002,9.1043,9.1272,9.1004,9.1157,409598.4794
2015-04-06 10:10:00,23.84,23.92,23.82,23.88,495129.4844381088,9.1157,9.1463,9.1081,9.131,495129.4844
2015-04-06 10:20:00,23.89,23.98,23.88,23.97,395343.3119505821,9.1348,9.1693,9.131,9.1654,395343.312
2015-04-06 10:30:00,23.97,24.05,23.97,24.03,427892.61107151344,9.1654,9.196,9.1654,9.1884,427892.6111
2015-04-06 10:40:00,24.03,24.05,23.99,24.02,269660.2518412925,9.1884,9.196,9.1731,9.1846,269660.2518
2015-04-06 10:50:00,24.02,24.04,23.99,24.02,346875.7424566405,9.1846,9.1922,9.1731,9.1846,346875.7425
2015-04-06 11:00:00,24.02,24.05,24.01,24.05,95984.7944880019,9.1846,9.196,9.1807,9.196,95984.7945
2015-04-06 11:10:00,24.04,24.06,24.0,24.02,181990.9717272512,9.1922,9.1999,9.1769,9.1846,181990.9717
2015-04-06 11:20:00,24.02,24.03,24.0,24.03,115229.27061059634,9.1846,9.1884,9.1769,9.1884,115229.2706
2015-04-06 11:30:00,24.02,24.02,23.99,24.0,140175.81373247804,9.1846,9.1846,9.1731,9.1769,140175.8137
2015-04-06 11:40:00,24.0,24.02,23.98,23.99,138750.2969826562,9.1769,9.1846,9.1693,9.1731,138750.297
2015-04-06 11:50:00,23.99,23.99,23.95,23.97,158469.94535519127,9.1731,9.1731,9.1578,9.1654,158469.9454
2015-04-06 12:00:00,23.97,24.0,23.96,23.97,178902.3521026372,9.1654,9.1769,9.1616,9.1654,178902.3521
2015-04-06 12:10:00,23.97,24.0,23.97,23.99,183654.07460204329,9.1654,9.1769,9.1654,9.1731,183654.0746
2015-04-06 12:20:00,23.99,24.02,23.98,23.98,189831.3138512711,9.1731,9.1846,9.1693,9.1693,189831.3139
2015-04-06 12:30:00,23.99,24.0,23.98,23.99,134236.1606082205,9.1731,9.1769,9.1693,9.1731,134236.1606
2015-04-06 12:40:00,23.99,24.02,23.98,24.0,121168.92373485387,9.1731,9.1846,9.1693,9.1769,121168.9237
2015-04-06 12:50:00,24.0,24.01,23.98,24.0,100498.93086243764,9.1769,9.1807,9.1693,9.1769,100498.9309
2015-04-06 13:00:00,24.0,24.01,23.98,23.98,143264.43335709194,9.1769,9.1807,9.1693,9.1693,143264.4334
2015-04-06 13:10:00,23.98,24.0,23.97,24.0,214302.68472321212,9.1693,9.1769,9.1654,9.1769,214302.6847
2015-04-06 13:20:00,24.0,24.02,23.98,24.0,174863.38797814207,9.1769,9.1846,9.1693,9.1769,174863.388
2015-04-06 13:30:00,24.0,24.01,23.98,23.98,127821.33523402234,9.1769,9.1807,9.1693,9.1693,127821.3352
2015-04-06 13:40:00,23.99,23.99,23.95,23.95,180803.0411023996,9.1731,9.1731,9.1578,9.1578,180803.0411
2015-04-06 13:50:00,23.95,23.96,23.94,23.96,220479.92397244,9.1578,9.1616,9.154,9.1616,220479.924
2015-04-06 14:00:00,23.96,23.99,23.96,23.99,97647.897362794,9.1616,9.1731,9.1616,9.1731,97647.8974
2015-04-06 14:10:00,23.99,23.99,23.94,23.95,307674.0318365408,9.1731,9.1731,9.154,9.1578,307674.0318
2015-04-06 14:20:00,23.95,23.98,23.94,23.96,106438.5839866952,9.1578,9.1693,9.154,9.1616,106438.584
2015-04-06 14:30:00,23.96,23.98,23.96,23.97,114041.33998574484,9.1616,9.1693,9.1616,9.1654,114041.34
2015-04-06 14:40:00,23.97,23.98,23.97,23.97,102637.20598717035,9.1654,9.1693,9.1654,9.1654,102637.206
2015-04-06 14:50:00,23.97,23.97,23.95,23.95,178427.1798526966,9.1654,9.1654,9.1578,9.1578,178427.1799
2015-04-06 15:00:00,23.95,23.97,23.94,23.95,209075.78997386555,9.1578,9.1654,9.154,9.1578,209075.79
2015-04-06 15:10:00,23.94,23.96,23.93,23.94,157044.42860536944,9.154,9.1616,9.1501,9.154,157044.4286
2015-04-06 15:20:00,23.95,23.96,23.94,23.95,172725.11285340937,9.1578,9.1616,9.154,9.1578,172725.1129
2015-04-06 15:30:00,23.95,23.95,23.94,23.95,382276.0750772155,9.1578,9.1578,9.154,9.1578,382276.0751
2015-04-06 15:40:00,23.95,23.97,23.94,23.94,455927.77381800907,9.1578,9.1654,9.154,9.154,455927.7738
2015-04-06 15:50:00,23.94,23.94,23.91,23.92,1069850.3207412688,9.154,9.154,9.1425,9.1463,1069850.3207
2015-04-07 09:30:00,24.03,24.15,23.92,24.08,671655.975291043,9.1884,9.2343,9.1463,9.2075,671655.9753
2015-04-07 09:40:00,24.08,24.21,24.02,24.16,937990.0213827512,9.2075,9.2572,9.1846,9.2381,937990.0214
2015-04-07 09:50:00,24.16,24.18,24.13,24.17,570681.8721786648,9.2381,9.2457,9.2266,9.2419,570681.8722
2015-04-07 10:00:00,24.17,24.21,24.15,24.17,440247.0895699691,9.2419,9.2572,9.2343,9.2419,440247.0896
2015-04-07 10:10:00,24.17,24.24,24.16,24.24,340698.5032074127,9.2419,9.2687,9.2381,9.2687,340698.5032
2015-04-07 10:20:00,24.24,24.28,24.23,24.25,211689.23734853885,9.2687,9.284,9.2649,9.2725,211689.2373
2015-04-07 10:30:00,24.26,24.34,24.25,24.33,371347.1133285816,9.2763,9.3069,9.2725,9.3031,371347.1133
2015-04-07 10:40:00,24.33,24.37,24.32,24.32,639819.4345450226,9.3031,9.3184,9.2993,9.2993,639819.4345
2015-04-07 10:50:00,24.32,24.34,24.32,24.33,344024.7089569969,9.2993,9.3069,9.2993,9.3031,344024.709
2015-04-07 11:00:00,24.32,24.32,24.23,24.23,172249.94060346877,9.2993,9.2993,9.2649,9.2649,172249.9406
2015-04-07 11:10:00,24.23,24.25,24.21,24.24,177239.2492278451,9.2649,9.2725,9.2572,9.2687,177239.2492
2015-04-07 11:20:00,24.23,24.28,24.22,24.22,354478.4984556902,9.2649,9.284,9.261,9.261,354478.4985
2015-04-07 11:30:00,24.23,24.24,24.2,24.21,397956.7593252554,9.2649,9.2687,9.2534,9.2572,397956.7593
2015-04-07 11:40:00,24.2,24.25,24.17,24.23,385839.86695177,9.2534,9.2725,9.2419,9.2649,385839.867
2015-04-07 11:50:00,24.23,24.25,24.21,24.24,152055.11998099313,9.2649,9.2725,9.2572,9.2687,152055.12
2015-04-07 12:00:00,24.23,24.25,24.2,24.2,120931.3376098836,9.2649,9.2725,9.2534,9.2534,120931.3376
2015-04-07 12:10:00,24.2,24.2,24.17,24.18,141363.74435732953,9.2534,9.2534,9.2419,9.2457,141363.7444
2015-04-07 12:20:00,24.17,24.2,24.17,24.19,200997.86172487529,9.2419,9.2534,9.2419,9.2496,200997.8617
2015-04-07 12:30:00,24.19,24.2,24.17,24.19,125683.06010928962,9.2496,9.2534,9.2419,9.2496,125683.0601
2015-04-07 12:40:00,24.19,24.19,24.13,24.14,141363.74435732953,9.2496,9.2496,9.2266,9.2304,141363.7444
2015-04-07 12:50:00,24.14,24.17,24.13,24.15,133285.81610833926,9.2304,9.2419,9.2266,9.2343,133285.8161
2015-04-07 13:00:00,24.15,24.21,24.14,24.18,108814.4452363982,9.2343,9.2572,9.2304,9.2457,108814.4452
2015-04-07 13:10:00,24.18,24.2,24.16,24.19,146115.46685673558,9.2457,9.2534,9.2381,9.2496,146115.4669
2015-04-07 13:20:00,24.19,24.19,24.16,24.18,76977.90449037777,9.2496,9.2496,9.2381,9.2457,76977.9045
2015-04-07 13:30:00,24.18,24.19,24.15,24.15,79116.17961511048,9.2457,9.2496,9.2343,9.2343,79116.1796
2015-04-07 13:40:00,24.15,24.18,24.14,24.16,55595.153243050605,9.2343,9.2457,9.2304,9.2381,55595.1532
2015-04-07 13:50:00,24.15,24.18,24.15,24.16,113328.58161083392,9.2343,9.2457,9.2343,9.2381,113328.5816
2015-04-07 14:00:00,24.16,24.18,24.15,24.18,82204.79923972441,9.2381,9.2457,9.2343,9.2457,82204.7992
2015-04-07 14:10:00,24.18,24.19,24.17,24.19,89332.38298883346,9.2457,9.2496,9.2419,9.2496,89332.383
2015-04-07 14:20:00,24.18,24.2,24.16,24.19,125920.64623425993,9.2457,9.2534,9.2381,9.2496,125920.6462
2015-04-07 14:30:00,24.18,24.19,24.17,24.17,89807.55523877406,9.2457,9.2496,9.2419,9.2419,89807.5552
2015-04-07 14:40:00,24.17,24.17,24.14,24.16,131860.29935851746,9.2419,9.2419,9.2304,9.2381,131860.2994
2015-04-07 14:50:00,24.16,24.17,24.13,24.14,110239.96198622,9.2381,9.2419,9.2266,9.2304,110239.962
2015-04-07 15:00:00,24.14,24.16,24.13,24.14,171062.00997861725,9.2304,9.2381,9.2266,9.2304,171062.01
2015-04-07 15:10:00,24.13,24.13,24.06,24.07,315276.7878355904,9.2266,9.2266,9.1999,9.2037,315276.7878
2015-04-07 15:20:00,24.07,24.08,24.01,24.05,509147.0658113567,9.2037,9.2075,9.1807,9.196,509147.0658
2015-04-07 15:30:00,24.05,24.09,24.0,24.0,407697.7904490378,9.196,9.2113,9.1769,9.1769,407697.7904
2015-04-07 15:40:00,24.0,24.02,23.97,23.99,933951.057258256,9.1769,9.1846,9.1654,9.1731,933951.0573
2015-04-07 15:50:00,23.99,24.03,23.98,24.02,1581373.2478023283,9.1731,9.1884,9.1693,9.1846,1581373.2478
2015-04-08 09:30:00,24.07,24.14,24.0,24.13,438821.5728201473,9.2037,9.2304,9.1769,9.2266,438821.5728
2015-04-08 09:40:00,24.14,24.24,24.12,24.2,301971.9648372535,9.2304,9.2687,9.2228,9.2534,301971.9648
2015-04-08 09:50:00,24.21,24.23,24.16,24.18,243525.7780945593,9.2572,9.2649,9.2381,9.2457,243525.7781
2015-04-08 10:00:00,24.19,24.21,24.13,24.13,173913.04347826086,9.2496,9.2572,9.2266,9.2266,173913.0435
2015-04-08 10:10:00,24.13,24.13,24.05,24.05,247564.7422190544,9.2266,9.2266,9.196,9.196,247564.7422
2015-04-08 10:20:00,24.05,24.08,24.04,24.04,292230.9337134712,9.196,9.2075,9.1922,9.1922,292230.9337
2015-04-08 10:30:00,24.04,24.05,23.95,23.95,467807.08006652415,9.1922,9.196,9.1578,9.1578,467807.0801
2015-04-08 10:40:00,23.95,24.0,23.89,23.96,518412.9246851984,9.1578,9.1769,9.1348,9.1616,518412.9247
2015-04-08 10:50:00,23.95,24.0,23.94,23.97,554050.8434307437,9.1578,9.1769,9.154,9.1654,554050.8434
2015-04-08 11:00:00,23.97,24.25,23.96,24.02,1808743.169398907,9.1654,9.2725,9.1616,9.1846,1808743.1694
2015-04-08 11:10:00,24.02,24.07,23.96,24.03,852934.1886433832,9.1846,9.2037,9.1616,9.1884,852934.1886
2015-04-08 11:20:00,24.03,24.06,23.95,23.99,419339.5105725826,9.1884,9.1999,9.1578,9.1731,419339.5106
2015-04-08 11:30:00,23.99,24.0,23.97,23.98,281777.14421477786,9.1731,9.1769,9.1654,9.1693,281777.1442
2015-04-08 11:40:00,23.99,23.99,23.97,23.98,239486.81397006416,9.1731,9.1731,9.1654,9.1693,239486.814
2015-04-08 11:50:00,23.98,23.98,23.95,23.98,163696.8401045379,9.1693,9.1693,9.1578,9.1693,163696.8401
2015-04-08 12:00:00,23.98,23.99,23.97,23.97,170349.25160370636,9.1693,9.1731,9.1654,9.1654,170349.2516
2015-04-08 12:10:00,23.97,23.97,23.93,23.96,268947.4934663816,9.1654,9.1654,9.1501,9.1616,268947.4935
2015-04-08 12:20:00,23.95,23.97,23.93,23.96,194583.0363506772,9.1578,9.1654,9.1501,9.1616,194583.0364
2015-04-08 12:30:00,23.96,23.99,23.95,23.98,107151.34236160608,9.1616,9.1731,9.1578,9.1693,107151.3424
2015-04-08 12:40:00,23.98,23.99,23.97,23.97,116892.37348538844,9.1693,9.1731,9.1654,9.1654,116892.3735
2015-04-08 12:50:00,23.98,23.98,23.95,23.96,126395.81848420051,9.1693,9.1693,9.1578,9.1616,126395.8185
2015-04-08 13:00:00,23.96,23.96,23.93,23.95,157044.42860536944,9.1616,9.1616,9.1501,9.1578,157044.4286
2015-04-08 13:10:00,23.95,23.95,23.91,23.93,177476.8353528154,9.1578,9.1578,9.1425,9.1501,177476.8354
2015-04-08 13:20:00,23.93,23.95,23.92,23.92,154668.56735566643,9.1501,9.1578,9.1463,9.1463,154668.5674
2015-04-08 13:30:00,23.92,23.96,23.92,23.93,138987.88310762652,9.1463,9.1616,9.1463,9.1501,138987.8831
2015-04-08 13:40:00,23.93,23.94,23.9,23.92,166072.7013542409,9.1501,9.154,9.1387,9.1463,166072.7014
2015-04-08 13:50:00,23.92,23.96,23.92,23.95,174388.21572820147,9.1463,9.1616,9.1463,9.1578,174388.2157
2015-04-08 14:00:00,23.95,23.95,23.85,23.85,443573.29531955335,9.1578,9.1578,9.1196,9.1196,443573.2953
2015-04-08 14:10:00,23.85,24.03,23.84,24.01,428130.1971964837,9.1196,9.1884,9.1157,9.1807,428130.1972
2015-04-08 14:20:00,24.02,24.05,24.0,24.0,256117.84271798527,9.1846,9.196,9.1769,9.1769,256117.8427
2015-04-08 14:30:00,24.01,24.01,23.99,24.01,173200.28510334998,9.1807,9.1807,9.1731,9.1807,173200.2851
2015-04-08 14:40:00,24.01,24.03,23.98,24.03,216916.13209788548,9.1807,9.1884,9.1693,9.1884,216916.1321
2015-04-08 14:50:00,24.03,24.03,23.97,23.97,230696.12734616292,9.1884,9.1884,9.1654,9.1654,230696.1273
2015-04-08 15:00:00,23.97,24.03,23.97,24.02,213352.34022333092,9.1654,9.1884,9.1654,9.1846,213352.3402
2015-04-08 15:10:00,24.02,24.02,23.97,23.98,266334.04609170824,9.1846,9.1846,9.1654,9.1693,266334.0461
2015-04-08 15:20:00,23.98,24.02,23.97,24.0,295081.9672131148,9.1693,9.1846,9.1654,9.1769,295081.9672
2015-04-08 15:30:00,24.0,24.03,23.99,24.03,308624.37633642193,9.1769,9.1884,9.1731,9.1884,308624.3763
2015-04-08 15:40:00,24.03,24.05,24.02,24.02,456878.1183178903,9.1884,9.196,9.1846,9.1846,456878.1183
2015-04-08 15:50:00,24.02,24.04,24.01,24.04,795200.7602755999,9.1846,9.1922,9.1807,9.1922,795200.7603
2015-04-09 09:30:00,24.04,24.18,24.0,24.11,482062.2475647422,9.1922,9.2457,9.1769,9.219,482062.2476
2015-04-09 09:40:00,24.11,24.13,24.04,24.04,288667.14183891664,9.219,9.2266,9.1922,9.1922,288667.1418
2015-04-09 09:50:00,24.04,24.04,23.92,23.96,352340.22333095747,9.1922,9.1922,9.1463,9.1616,352340.2233
2015-04-09 10:00:00,23.97,24.03,23.93,23.98,226181.99097172727,9.1654,9.1884,9.1501,9.1693,226181.991
2015-04-09 10:10:00,23.97,23.99,23.92,23.94,240912.330719886,9.1654,9.1731,9.1463,9.154,240912.3307
2015-04-09 10:20:00,23.94,23.96,23.89,23.93,195295.79472558803,9.154,9.1616,9.1348,9.1501,195295.7947
2015-04-09 10:30:00,23.93,23.94,23.88,23.9,243763.3642195296,9.1501,9.154,9.131,9.1387,243763.3642
2015-04-09 10:40:00,23.91,23.92,23.84,23.87,363744.357329532,9.1425,9.1463,9.1157,9.1272,363744.3573
2015-04-09 10:50:00,23.87,23.9,23.84,23.88,182228.55785222145,9.1272,9.1387,9.1157,9.131,182228.5579
2015-04-09 11:00:00,23.88,23.88,23.81,23.82,278688.524590164,9.131,9.131,9.1043,9.1081,278688.5246
2015-04-09 11:10:00,23.82,23.84,23.79,23.81,332145.4027084818,9.1081,9.1157,9.0966,9.1043,332145.4027
2015-04-09 11:20:00,23.81,23.84,23.78,23.84,142789.26110715134,9.1043,9.1157,9.0928,9.1157,142789.2611
2015-04-09 11:30:00,23.85,23.87,23.83,23.86,175100.97410311238,9.1196,9.1272,9.1119,9.1234,175100.9741
2015-04-09 11:40:00,23.86,23.87,23.84,23.86,129246.85198384414,9.1234,9.1272,9.1157,9.1234,129246.852
2015-04-09 11:50:00,23.86,23.86,23.81,23.85,195295.79472558803,9.1234,9.1234,9.1043,9.1196,195295.7947
2015-04-09 12:00:00,23.85,23.86,23.82,23.84,98598.24186267522,9.1196,9.1234,9.1081,9.1157,98598.2419
2015-04-09 12:10:00,23.84,23.87,23.83,23.86,169874.07935376573,9.1157,9.1272,9.1119,9.1234,169874.0794
2015-04-09 12:20:00,23.86,23.9,23.85,23.86,264670.9432169161,9.1234,9.1387,9.1196,9.1234,264670.9432
2015-04-09 12:30:00,23.86,23.86,23.85,23.85,224043.7158469945,9.1234,9.1234,9.1196,9.1196,224043.7158
2015-04-09 12:40:00,23.85,23.88,23.84,23.87,132335.47160845806,9.1196,9.131,9.1157,9.1272,132335.4716
2015-04-09 12:50:00,23.88,23.89,23.85,23.89,189356.14160133048,9.131,9.1348,9.1196,9.1348,189356.1416
2015-04-09 13:00:00,23.88,23.9,23.86,23.87,181278.21335234024,9.131,9.1387,9.1234,9.1272,181278.2134
2015-04-09 13:10:00,23.87,23.89,23.85,23.86,168923.73485388453,9.1272,9.1348,9.1196,9.1234,168923.7349
2015-04-09 13:20:00,23.86,23.88,23.84,23.88,330007.1275837491,9.1234,9.131,9.1157,9.131,330007.1276
2015-04-09 13:30:00,23.88,23.88,23.85,23.87,247089.5699691138,9.131,9.131,9.1196,9.1272,247089.57
2015-04-09 13:40:00,23.87,23.89,23.86,23.89,343787.1228320266,9.1272,9.1348,9.1234,9.1348,343787.1228
2015-04-09 13:50:00,23.89,23.92,23.89,23.9,332620.57495842245,9.1348,9.1463,9.1348,9.1387,332620.575
2015-04-09 14:00:00,23.91,23.92,23.89,23.9,141363.74435732953,9.1425,9.1463,9.1348,9.1387,141363.7444
2015-04-09 14:10:00,23.91,23.92,23.88,23.9,165835.11522927062,9.1425,9.1463,9.131,9.1387,165835.1152
2015-04-09 14:20:00,23.9,23.9,23.88,23.88,166310.28747921123,9.1387,9.1387,9.131,9.131,166310.2875
2015-04-09 14:30:00,23.88,23.94,23.88,23.93,143502.01948206226,9.131,9.154,9.131,9.1501,143502.0195
2015-04-09 14:40:00,23.93,23.95,23.93,23.95,125207.88785934902,9.1501,9.1578,9.1501,9.1578,125207.8879
2015-04-09 14:50:00,23.94,23.96,23.92,23.93,210501.30672368733,9.154,9.1616,9.1463,9.1501,210501.3067
2015-04-09 15:00:00,23.92,23.95,23.92,23.95,205274.4119743407,9.1463,9.1578,9.1463,9.1578,205274.412
2015-04-09 15:10:00,23.95,24.01,23.94,23.97,387502.96982656216,9.1578,9.1807,9.154,9.1654,387502.9698
2015-04-09 15:20:00,23.97,23.99,23.95,23.98,314088.8572107389,9.1654,9.1731,9.1578,9.1693,314088.8572
2015-04-09 15:30:00,23.98,23.98,23.94,23.97,323117.12995961035,9.1693,9.1693,9.154,9.1654,323117.13
2015-04-09 15:40:00,23.97,24.0,23.96,23.98,339748.15870753146,9.1654,9.1769,9.1616,9.1693,339748.1587
2015-04-09 15:50:00,23.98,24.01,23.97,23.99,1039676.8828700404,9.1693,9.1807,9.1654,9.1731,1039676.8829
2015-04-10 09:30:00,24.15,24.28,24.09,24.14,744357.3295319553,9.2343,9.284,9.2113,9.2304,744357.3295
2015-04-10 09:40:00,24.16,24.16,24.06,24.12,260631.979092421,9.2381,9.2381,9.1999,9.2228,260631.9791
2015-04-10 09:50:00,24.12,24.14,24.07,24.07,182228.55785222145,9.2228,9.2304,9.2037,9.2037,182228.5579
2015-04-10 10:00:00,24.08,24.14,24.06,24.11,261582.3235923022,9.2075,9.2304,9.1999,9.219,261582.3236
2015-04-10 10:10:00,24.11,24.11,24.08,24.08,203848.8952245189,9.219,9.219,9.2075,9.2075,203848.8952
2015-04-10 10:20:00,24.09,24.14,24.08,24.13,310525.0653361844,9.2113,9.2304,9.2075,9.2266,310525.0653
2015-04-10 10:30:00,24.13,24.21,24.13,24.19,322404.3715846995,9.2266,9.2572,9.2266,9.2496,322404.3716
2015-04-10 10:40:00,24.19,24.21,24.17,24.18,218341.64884770729,9.2496,9.2572,9.2419,9.2457,218341.6488
2015-04-10 10:50:00,24.18,24.18,24.17,24.18,193632.6918507959,9.2457,9.2457,9.2419,9.2457,193632.6919
2015-04-10 11:00:00,24.18,24.18,24.13,24.13,187217.86647659776,9.2457,9.2457,9.2266,9.2266,187217.8665
2015-04-10 11:10:00,24.13,24.18,24.13,24.17,154430.98123069614,9.2266,9.2457,9.2266,9.2419,154430.9812
2015-04-10 11:20:00,24.16,24.2,24.16,24.18,274411.9743406985,9.2381,9.2534,9.2381,9.2457,274411.9743
2015-04-10 11:30:00,24.18,24.21,24.15,24.16,384889.5224518888,9.2457,9.2572,9.2343,9.2381,384889.5225
2015-04-10 11:40:00,24.16,24.16,24.14,24.14,85531.00498930863,9.2381,9.2381,9.2304,9.2304,85531.005
2015-04-10 11:50:00,24.14,24.18,24.13,24.18,142314.08885721074,9.2304,9.2457,9.2266,9.2457,142314.0889
2015-04-10 12:00:00,24.18,24.18,24.16,24.17,108339.2729864576,9.2457,9.2457,9.2381,9.2419,108339.273
2015-04-10 12:10:00,24.16,24.17,24.15,24.16,80066.52411499168,9.2381,9.2419,9.2343,9.2381,80066.5241
2015-04-10 12:20:00,24.16,24.17,24.15,24.16,134236.1606082205,9.2381,9.2419,9.2343,9.2381,134236.1606
2015-04-10 12:30:00,24.16,24.18,24.16,24.18,62485.15086718936,9.2381,9.2457,9.2381,9.2457,62485.1509
2015-04-10 12:40:00,24.18,24.21,24.16,24.2,185079.59135186503,9.2457,9.2572,9.2381,9.2534,185079.5914
2015-04-10 12:50:00,24.2,24.23,24.02,24.07,2094321.69161321,9.2534,9.2649,9.1846,9.2037,2094321.6916
2015-04-10 13:00:00,24.07,24.18,24.07,24.16,711095.2720361131,9.2037,9.2457,9.2037,9.2381,711095.272
2015-04-10 13:10:00,24.16,24.18,24.13,24.14,226181.99097172727,9.2381,9.2457,9.2266,9.2304,226181.991
2015-04-10 13:20:00,24.15,24.15,24.1,24.13,155856.49798051795,9.2343,9.2343,9.2151,9.2266,155856.498
2015-04-10 13:30:00,24.13,24.16,24.1,24.14,314088.8572107389,9.2266,9.2381,9.2151,9.2304,314088.8572
2015-04-10 13:40:00,24.14,24.16,24.14,24.14,154430.98123069614,9.2304,9.2381,9.2304,9.2304,154430.9812
2015-04-10 13:50:00,24.14,24.16,24.13,24.13,189593.7277263008,9.2304,9.2381,9.2266,9.2266,189593.7277
2015-04-10 14:00:00,24.13,24.14,24.12,24.12,73651.69874079354,9.2266,9.2304,9.2228,9.2228,73651.6987
2015-04-10 14:10:00,24.12,24.15,24.11,24.13,112853.40936089332,9.2228,9.2343,9.219,9.2266,112853.4094
2015-04-10 14:20:00,24.13,24.13,24.1,24.1,54644.8087431694,9.2266,9.2266,9.2151,9.2151,54644.8087
2015-04-10 14:30:00,24.1,24.12,24.09,24.11,116892.37348538844,9.2151,9.2228,9.2113,9.219,116892.3735
2015-04-10 14:40:00,24.11,24.12,24.1,24.12,119743.40698503208,9.219,9.2228,9.2151,9.2228,119743.407
2015-04-10 14:50:00,24.12,24.14,24.11,24.14,87431.69398907103,9.2228,9.2304,9.219,9.2304,87431.694
2015-04-10 15:00:00,24.14,24.15,24.13,24.13,165835.11522927062,9.2304,9.2343,9.2266,9.2266,165835.1152
2015-04-10 15:10:00,24.13,24.14,24.11,24.12,119030.64861012118,9.2266,9.2304,9.219,9.2228,119030.6486
2015-04-10 15:20:00,24.11,24.13,24.11,24.13,127346.16298408172,9.219,9.2266,9.219,9.2266,127346.163
2015-04-10 15:30:00,24.13,24.15,24.12,24.15,186980.28035162747,9.2266,9.2343,9.2228,9.2343,186980.2804
2015-04-10 15:40:00,24.15,24.16,24.12,24.13,342836.7783321454,9.2343,9.2381,9.2228,9.2266,342836.7783
2015-04-10 15:50:00,24.13,24.14,24.11,24.13,588025.6593014968,9.2266,9.2304,9.219,9.2266,588025.6593
2015-04-13 09:30:00,24.06,24.51,24.06,24.48,1944642.43288192,9.1999,9.3719,9.1999,9.3604,1944642.4329
2015-04-13 09:40:00,24.48,24.49,24.39,24.4,429793.3000712759,9.3604,9.3643,9.326,9.3299,429793.3001
2015-04-13 09:50:00,24.4,24.43,24.35,24.41,380137.7999524828,9.3299,9.3413,9.3107,9.3337,380137.8
2015-04-13 10:00:00,24.41,24.43,24.39,24.4,299833.6897125208,9.3337,9.3413,9.326,9.3299,299833.6897
2015-04-13 10:10:00,24.4,24.46,24.4,24.44,304110.23996198626,9.3299,9.3528,9.3299,9.3452,304110.24
2015-04-13 10:20:00,24.44,24.45,24.38,24.4,142076.50273224045,9.3452,9.349,9.3222,9.3299,142076.5027
2015-04-13 10:30:00,24.4,24.41,24.34,24.39,145165.12235685435,9.3299,9.3337,9.3069,9.326,145165.1224
2015-04-13 10:40:00,24.38,24.39,24.35,24.36,104537.89498693276,9.3222,9.326,9.3107,9.3146,104537.895
2015-04-13 10:50:00,24.36,24.36,24.28,24.29,211926.8234735092,9.3146,9.3146,9.284,9.2878,211926.8235
2015-04-13 11:00:00,24.29,24.29,24.28,24.29,90045.14136374436,9.2878,9.2878,9.284,9.2878,90045.1414
2015-04-13 11:10:00,24.29,24.32,24.24,24.32,186505.10810168687,9.2878,9.2993,9.2687,9.2993,186505.1081
2015-04-13 11:20:00,24.31,24.32,24.28,24.28,129484.43810881444,9.2954,9.2993,9.284,9.284,129484.4381
2015-04-13 11:30:00,24.28,24.28,24.24,24.24,168923.73485388453,9.284,9.284,9.2687,9.2687,168923.7349
2015-04-13 11:40:00,24.24,24.28,24.24,24.26,118080.30411023996,9.2687,9.284,9.2687,9.2763,118080.3041
2015-04-13 11:50:00,24.25,24.26,24.21,24.21,147065.8113566168,9.2725,9.2763,9.2572,9.2572,147065.8114
2015-04-13 12:00:00,24.22,24.24,24.18,24.18,362794.0128296508,9.261,9.2687,9.2457,9.2457,362794.0128
2015-04-13 12:10:00,24.18,24.2,24.17,24.17,108576.8591114279,9.2457,9.2534,9.2419,9.2419,108576.8591
2015-04-13 12:20:00,24.17,24.18,24.14,24.14,224518.8880969352,9.2419,9.2457,9.2304,9.2304,224518.8881
2015-04-13 12:30:00,24.14,24.16,24.13,24.14,124970.30173437872,9.2304,9.2381,9.2266,9.2304,124970.3017
2015-04-13 12:40:00,24.14,24.17,24.13,24.13,326205.7495842243,9.2304,9.2419,9.2266,9.2266,326205.7496
2015-04-13 12:50:00,24.13,24.13,24.1,24.11,152292.7061059634,9.2266,9.2266,9.2151,9.219,152292.7061
2015-04-13 13:00:00,24.11,24.11,24.09,24.09,135186.5051081017,9.219,9.219,9.2113,9.2113,135186.5051
2015-04-13 13:10:00,24.09,24.09,23.99,23.99,794488.001900689,9.2113,9.2113,9.1731,9.1731,794488.0019
2015-04-13 13:20:00,23.99,24.04,23.97,23.97,188168.21097647896,9.1731,9.1922,9.1654,9.1654,188168.211
2015-04-13 13:30:00,23.97,24.0,23.95,23.99,195058.2086006177,9.1654,9.1769,9.1578,9.1731,195058.2086
2015-04-13 13:40:00,23.99,24.0,23.9,23.93,362318.8405797101,9.1731,9.1769,9.1387,9.1501,362318.8406
2015-04-13 13:50:00,23.93,24.0,23.91,24.0,234259.9192207175,9.1501,9.1769,9.1425,9.1769,234259.9192
2015-04-13 14:00:00,24.0,24.01,23.97,24.0,306248.5150867189,9.1769,9.1807,9.1654,9.1769,306248.5151
2015-04-13 14:10:00,24.0,24.0,23.91,23.94,433832.26419577096,9.1769,9.1769,9.1425,9.154,433832.2642
2015-04-13 14:20:00,23.95,23.97,23.94,23.97,116892.37348538844,9.1578,9.1654,9.154,9.1654,116892.3735
2015-04-13 14:30:00,23.98,23.99,23.96,23.99,148966.5003563792,9.1693,9.1731,9.1616,9.1731,148966.5004
2015-04-13 14:40:00,23.99,24.01,23.96,23.98,77215.49061534807,9.1731,9.1807,9.1616,9.1693,77215.4906
2015-04-13 14:50:00,23.98,23.98,23.94,23.95,109527.2036113091,9.1693,9.1693,9.154,9.1578,109527.2036
2015-04-13 15:00:00,23.95,24.01,23.95,24.0,169161.32097885484,9.1578,9.1807,9.1578,9.1769,169161.321
2015-04-13 15:10:00,24.0,24.0,23.97,24.0,103825.13661202186,9.1769,9.1769,9.1654,9.1769,103825.1366
2015-04-13 15:20:00,23.99,24.0,23.95,23.96,159895.46210501308,9.1731,9.1769,9.1578,9.1616,159895.4621
2015-04-13 15:30:00,23.96,23.97,23.95,23.96,226181.99097172727,9.1616,9.1654,9.1578,9.1616,226181.991
2015-04-13 15:40:00,23.96,23.99,23.95,23.96,285816.108339273,9.1616,9.1731,9.1578,9.1616,285816.1083
2015-04-13 15:50:00,23.96,23.98,23.94,23.97,754335.946780708,9.1616,9.1693,9.154,9.1654,754335.9468
2015-04-14 09:30:00,23.9,24.04,23.9,24.03,335709.19458303635,9.1387,9.1922,9.1387,9.1884,335709.1946
2015-04-14 09:40:00,24.03,24.03,23.89,23.91,218816.82109764792,9.1884,9.1884,9.1348,9.1425,218816.8211
2015-04-14 09:50:00,23.92,23.94,23.84,23.86,276787.83559040155,9.1463,9.154,9.1157,9.1234,276787.8356
2015-04-14 10:00:00,23.86,23.88,23.76,23.81,265858.87384176766,9.1234,9.131,9.0851,9.1043,265858.8738
2015-04-14 10:10:00,23.81,23.85,23.8,23.81,193870.27797576625,9.1043,9.1196,9.1004,9.1043,193870.278
2015-04-14 10:20:00,23.81,23.85,23.79,23.83,133998.57448325018,9.1043,9.1196,9.0966,9.1119,133998.5745
2015-04-14 10:30:00,23.83,23.84,23.73,23.78,232834.4024708957,9.1119,9.1157,9.0737,9.0928,232834.4025
2015-04-14 10:40:00,23.77,23.84,23.76,23.83,133998.57448325018,9.089,9.1157,9.0851,9.1119,133998.5745
2015-04-14 10:50:00,23.84,23.85,23.8,23.84,105250.65336184368,9.1157,9.1196,9.1004,9.1157,105250.6534
2015-04-14 11:00:00,23.84,23.86,23.8,23.85,147303.39748158708,9.1157,9.1234,9.1004,9.1196,147303.3975
2015-04-14 11:10:00,23.85,23.92,23.85,23.88,152530.29223093373,9.1196,9.1463,9.1196,9.131,152530.2922
2015-04-14 11:20:00,23.88,23.89,23.85,23.88,77690.66286528867,9.131,9.1348,9.1196,9.131,77690.6629
2015-04-14 11:30:00,23.88,23.9,23.84,23.85,91233.07198859588,9.131,9.1387,9.1157,9.1196,91233.072
2015-04-14 11:40:00,23.84,23.86,23.83,23.84,98360.65573770492,9.1157,9.1234,9.1119,9.1157,98360.6557
2015-04-14 11:50:00,23.84,23.88,23.83,23.87,262532.6680921834,9.1157,9.131,9.1119,9.1272,262532.6681
2015-04-14 12:00:00,23.87,23.9,23.85,23.9,121881.6821097648,9.1272,9.1387,9.1196,9.1387,121881.6821
2015-04-14 12:10:00,23.9,23.9,23.88,23.9,127821.33523402234,9.1387,9.1387,9.131,9.1387,127821.3352
2015-04-14 12:20:00,23.89,23.91,23.88,23.9,171774.76835352817,9.1348,9.1425,9.131,9.1387,171774.7684
2015-04-14 12:30:00,23.9,23.95,23.9,23.93,165835.11522927062,9.1387,9.1578,9.1387,9.1501,165835.1152
2015-04-14 12:40:00,23.93,23.94,23.9,23.91,177714.4214777857,9.1501,9.154,9.1387,9.1425,177714.4215
2015-04-14 12:50:00,23.9,23.91,23.88,23.91,91233.07198859588,9.1387,9.1425,9.131,9.1425,91233.072
2015-04-14 13:00:00,23.91,23.91,23.89,23.9,31836.54074602044,9.1425,9.1425,9.1348,9.1387,31836.5407
2015-04-14 13:10:00,23.9,23.92,23.88,23.88,89807.55523877406,9.1387,9.1463,9.131,9.131,89807.5552
2015-04-14 13:20:00,23.88,23.92,23.88,23.91,114278.92611071514,9.131,9.1463,9.131,9.1425,114278.9261
2015-04-14 13:30:00,23.91,23.94,23.9,23.9,78878.59349014018,9.1425,9.154,9.1387,9.1387,78878.5935
2015-04-14 13:40:00,23.9,23.92,23.89,23.89,49655.50011879306,9.1387,9.1463,9.1348,9.1348,49655.5001
2015-04-14 13:50:00,23.89,23.91,23.88,23.9,119505.82086006178,9.1348,9.1425,9.131,9.1387,119505.8209
2015-04-14 14:00:00,23.9,23.92,23.88,23.9,122594.4404846757,9.1387,9.1463,9.131,9.1387,122594.4405
2015-04-14 14:10:00,23.91,23.91,23.88,23.91,108576.8591114279,9.1425,9.1425,9.131,9.1425,108576.8591
2015-04-14 14:20:00,23.9,23.92,23.9,23.91,153955.80898075554,9.1387,9.1463,9.1387,9.1425,153955.809
2015-04-14 14:30:00,23.9,23.91,23.86,23.87,194820.62247564743,9.1387,9.1425,9.1234,9.1272,194820.6225
2015-04-14 14:40:00,23.86,23.89,23.85,23.89,164409.59847944882,9.1234,9.1348,9.1196,9.1348,164409.5985
2015-04-14 14:50:00,23.89,23.93,23.88,23.92,176288.9047279639,9.1348,9.1501,9.131,9.1463,176288.9047
2015-04-14 15:00:00,23.92,23.94,23.89,23.89,118555.47636018058,9.1463,9.154,9.1348,9.1348,118555.4764
2015-04-14 15:10:00,23.89,23.94,23.89,23.93,244951.2948443811,9.1348,9.154,9.1348,9.1501,244951.2948
2015-04-14 15:20:00,23.93,23.94,23.9,23.93,322641.9577096698,9.1501,9.154,9.1387,9.1501,322641.9577
2015-04-14 15:30:00,23.92,23.95,23.92,23.95,352815.3955808981,9.1463,9.1578,9.1463,9.1578,352815.3956
2015-04-14 15:40:00,23.95,23.99,23.95,23.99,483725.3504395344,9.1578,9.1731,9.1578,9.1731,483725.3504
2015-04-14 15:50:00,23.99,23.99,23.94,23.97,779757.6621525303,9.1731,9.1731,9.154,9.1654,779757.6622
2015-04-15 09:30:00,23.98,24.06,23.87,23.93,549774.2931812783,9.1693,9.1999,9.1272,9.1501,549774.2932
2015-04-15 09:40:00,23.92,23.99,23.89,23.98,499881.2069375149,9.1463,9.1731,9.1348,9.1693,499881.2069
2015-04-15 09:50:00,23.99,24.0,23.91,23.91,443810.8814445236,9.1731,9.1769,9.1425,9.1425,443810.8814
2015-04-15 10:00:00,23.91,23.94,23.87,23.88,379425.0415775719,9.1425,9.154,9.1272,9.131,379425.0416
2015-04-15 10:10:00,23.89,23.93,23.85,23.91,408172.9626989784,9.1348,9.1501,9.1196,9.1425,408172.9627
2015-04-15 10:20:00,23.91,23.92,23.88,23.89,211926.8234735092,9.1425,9.1463,9.131,9.1348,211926.8235
2015-04-15 10:30:00,23.89,23.91,23.88,23.89,258731.2900926586,9.1348,9.1425,9.131,9.1348,258731.2901
2015-04-15 10:40:00,23.89,23.9,23.88,23.88,208600.6177239249,9.1348,9.1387,9.131,9.131,208600.6177
2015-04-15 10:50:00,23.88,23.94,23.88,23.94,224043.7158469945,9.131,9.154,9.131,9.154,224043.7158
2015-04-15 11:00:00,23.94,23.95,23.91,23.94,196008.5531004989,9.154,9.1578,9.1425,9.154,196008.5531
2015-04-15 11:10:00,23.94,23.94,23.89,23.89,170586.83772867665,9.154,9.154,9.1348,9.1348,170586.8377
2015-04-15 11:20:00,23.89,23.9,23.86,23.9,201473.0339748159,9.1348,9.1387,9.1234,9.1387,201473.034
2015-04-15 11:30:00,23.9,23.91,23.88,23.89,305773.3428367783,9.1387,9.1425,9.131,9.1348,305773.3428
2015-04-15 11:40:00,23.89,23.94,23.89,23.93,278213.3523402233,9.1348,9.154,9.1348,9.1501,278213.3523
2015-04-15 11:50:00,23.93,24.0,23.93,23.99,278450.9384651936,9.1501,9.1769,9.1501,9.1731,278450.9385
2015-04-15 12:00:00,23.99,24.0,23.96,23.98,221905.44072226185,9.1731,9.1769,9.1616,9.1693,221905.4407
2015-04-15 12:10:00,23.98,24.01,23.98,24.0,200997.86172487529,9.1693,9.1807,9.1693,9.1769,200997.8617
2015-04-15 12:20:00,24.01,24.02,24.0,24.02,140413.39985744833,9.1807,9.1846,9.1769,9.1846,140413.3999
2015-04-15 12:30:00,24.02,24.05,24.0,24.05,203373.7229745783,9.1846,9.196,9.1769,9.196,203373.723
2015-04-15 12:40:00,24.05,24.05,24.02,24.03,119980.99311000238,9.196,9.196,9.1846,9.1884,119980.9931
2015-04-15 12:50:00,24.03,24.03,24.0,24.01,123307.1988595866,9.1884,9.1884,9.1769,9.1807,123307.1989
2015-04-15 13:00:00,24.01,24.02,23.97,23.97,160133.04822998337,9.1807,9.1846,9.1654,9.1654,160133.0482
2015-04-15 13:10:00,23.97,24.02,23.97,24.02,105725.82561178428,9.1654,9.1846,9.1654,9.1846,105725.8256
2015-04-15 13:20:00,24.02,24.05,24.01,24.05,100023.75861249704,9.1846,9.196,9.1807,9.196,100023.7586
2015-04-15 13:30:00,24.05,24.06,24.01,24.05,239486.81397006416,9.196,9.1999,9.1807,9.196,239486.814
2015-04-15 13:40:00,24.06,24.09,24.05,24.05,260156.8068424804,9.1999,9.2113,9.196,9.196,260156.8068
2015-04-15 13:50:00,24.06,24.09,24.05,24.08,155856.49798051795,9.1999,9.2113,9.196,9.2075,155856.498
2015-04-15 14:00:00,24.08,24.1,24.06,24.1,130909.95485863628,9.2075,9.2151,9.1999,9.2151,130909.9549
2015-04-15 14:10:00,24.1,24.12,24.08,24.11,200522.68947493468,9.2151,9.2228,9.2075,9.219,200522.6895
2015-04-15 14:20:00,24.11,24.12,24.06,24.06,199334.7588500832,9.219,9.2228,9.1999,9.1999,199334.7589
2015-04-15 14:30:00,24.06,24.08,24.06,24.08,197909.24210026136,9.1999,9.2075,9.1999,9.2075,197909.2421
2015-04-15 14:40:00,24.08,24.11,24.08,24.1,189593.7277263008,9.2075,9.219,9.2075,9.2151,189593.7277
2015-04-15 14:50:00,24.1,24.1,24.08,24.09,212164.40959847943,9.2151,9.2151,9.2075,9.2113,212164.4096
2015-04-15 15:00:00,24.08,24.09,24.05,24.05,199572.34497505345,9.2075,9.2113,9.196,9.196,199572.345
2015-04-15 15:10:00,24.05,24.06,24.0,24.02,563554.2884295557,9.196,9.1999,9.1769,9.1846,563554.2884
2015-04-15 15:20:00,24.02,24.05,24.02,24.04,193870.27797576625,9.1846,9.196,9.1846,9.1922,193870.278
2015-04-15 15:30:00,24.05,24.05,24.02,24.02,338797.81420765026,9.196,9.196,9.1846,9.1846,338797.8142
2015-04-15 15:40:00,24.02,24.04,24.01,24.03,394392.9674507009,9.1846,9.1922,9.1807,9.1884,394392.9675
2015-04-15 15:50:00,24.03,24.03,24.0,24.0,809218.3416488477,9.1884,9.1884,9.1769,9.1769,809218.3416
2015-04-16 09:30:00,23.99,24.05,23.92,23.97,365882.6324542647,9.1731,9.196,9.1463,9.1654,365882.6325
2015-04-16 09:40:00,23.97,24.04,23.96,24.02,281301.9719648373,9.1654,9.1922,9.1616,9.1846,281301.972
2015-04-16 09:50:00,24.02,24.03,23.96,24.0,153005.46448087433,9.1846,9.1884,9.1616,9.1769,153005.4645
2015-04-16 10:00:00,24.0,24.03,23.93,23.93,152292.7061059634,9.1769,9.1884,9.1501,9.1501,152292.7061
2015-04-16 10:10:00,23.93,24.0,23.93,23.96,333333.3333333333,9.1501,9.1769,9.1501,9.1616,333333.3333
2015-04-16 10:20:00,23.96,23.97,23.84,23.88,445949.1565692564,9.1616,9.1654,9.1157,9.131,445949.1566
2015-04-16 10:30:00,23.89,23.95,23.86,23.94,184604.4191019245,9.1348,9.1578,9.1234,9.154,184604.4191
2015-04-16 10:40:00,23.94,24.03,23.93,24.0,223093.3713471133,9.154,9.1884,9.1501,9.1769,223093.3713
2015-04-16 10:50:00,24.01,24.08,24.0,24.07,517937.7524352578,9.1807,9.2075,9.1769,9.2037,517937.7524
2015-04-16 11:00:00,24.07,24.13,24.06,24.11,432169.1613209789,9.2037,9.2266,9.1999,9.219,432169.1613
2015-04-16 11:10:00,24.12,24.13,24.1,24.12,207650.2732240437,9.2228,9.2266,9.2151,9.2228,207650.2732
2015-04-16 11:20:00,24.12,24.13,24.09,24.1,170586.83772867665,9.2228,9.2266,9.2113,9.2151,170586.8377
2015-04-16 11:30:00,24.1,24.16,24.1,24.14,246376.8115942029,9.2151,9.2381,9.2151,9.2304,246376.8116
2015-04-16 11:40:00,24.15,24.15,24.08,24.08,209313.37609883584,9.2343,9.2343,9.2075,9.2075,209313.3761
2015-04-16 11:50:00,24.08,24.13,24.07,24.13,135661.6773580423,9.2075,9.2266,9.2037,9.2266,135661.6774
2015-04-16 12:00:00,24.13,24.13,24.07,24.07,149679.2587312901,9.2266,9.2266,9.2037,9.2037,149679.2587
2015-04-16 12:10:00,24.08,24.11,24.08,24.1,188168.21097647896,9.2075,9.219,9.2075,9.2151,188168.211
2015-04-16 12:20:00,24.1,24.1,24.08,24.08,196721.31147540984,9.2151,9.2151,9.2075,9.2075,196721.3115
2015-04-16 12:30:00,24.08,24.1,24.08,24.08,91233.07198859588,9.2075,9.2151,9.2075,9.2075,91233.072
2015-04-16 12:40:00,24.08,24.1,24.04,24.04,116417.20123544784,9.2075,9.2151,9.1922,9.1922,116417.2012
2015-04-16 12:50:00,24.04,24.07,24.01,24.07,108576.8591114279,9.1922,9.2037,9.1807,9.2037,108576.8591
2015-04-16 13:00:00,24.06,24.07,24.02,24.02,69137.5623663578,9.1999,9.2037,9.1846,9.1846,69137.5624
2015-04-16 13:10:00,24.02,24.04,24.01,24.02,90282.72748871466,9.1846,9.1922,9.1807,9.1846,90282.7275
2015-04-16 13:20:00,24.02,24.03,23.97,23.99,225469.23259681635,9.1846,9.1884,9.1654,9.1731,225469.2326
2015-04-16 13:30:00,23.98,23.99,23.96,23.96,78878.59349014018,9.1693,9.1731,9.1616,9.1616,78878.5935
2015-04-16 13:40:00,23.96,24.02,23.96,24.02,157044.42860536944,9.1616,9.1846,9.1616,9.1846,157044.4286
2015-04-16 13:50:00,24.02,24.05,24.02,24.05,129009.26585887384,9.1846,9.196,9.1846,9.196,129009.2659
2015-04-16 14:00:00,24.05,24.05,24.03,24.04,76502.73224043717,9.196,9.196,9.1884,9.1922,76502.7322
2015-04-16 14:10:00,24.04,24.08,24.04,24.07,158707.53148016156,9.1922,9.2075,9.1922,9.2037,158707.5315
2015-04-16 14:20:00,24.07,24.08,24.03,24.06,120931.3376098836,9.2037,9.2075,9.1884,9.1999,120931.3376
2015-04-16 14:30:00,24.06,24.06,24.03,24.05,123544.7849845569,9.1999,9.1999,9.1884,9.196,123544.785
2015-04-16 14:40:00,24.05,24.06,24.02,24.02,249227.84509384647,9.196,9.1999,9.1846,9.1846,249227.8451
2015-04-16 14:50:00,24.03,24.03,23.99,24.01,339272.9864575909,9.1884,9.1884,9.1731,9.1807,339272.9865
2015-04-16 15:00:00,24.01,24.01,23.98,24.0,229745.78284628177,9.1807,9.1807,9.1693,9.1769,229745.7828
2015-04-16 15:10:00,24.0,24.02,23.98,23.98,289379.9002138275,9.1769,9.1846,9.1693,9.1693,289379.9002
2015-04-16 15:20:00,23.98,24.0,23.97,24.0,238061.2972202424,9.1693,9.1769,9.1654,9.1769,238061.2972
2015-04-16 15:30:00,24.0,24.01,23.99,23.99,265858.87384176766,9.1769,9.1807,9.1731,9.1731,265858.8738
2015-04-16 15:40:00,23.99,24.0,23.97,24.0,536707.0563079116,9.1731,9.1769,9.1654,9.1769,536707.0563
2015-04-16 15:50:00,24.0,24.02,23.97,24.0,921358.9926348302,9.1769,9.1846,9.1654,9.1769,921358.9926
2015-04-17 09:30:00,23.71,23.78,23.49,23.58,2989546.2105013067,9.066,9.0928,8.9819,9.0163,2989546.2105
2015-04-17 09:40:00,23.58,23.58,23.32,23.46,1608933.2382988834,9.0163,9.0163,8.9169,8.9704,1608933.2383
2015-04-17 09:50:00,23.45,23.59,23.41,23.52,547398.4319315752,8.9666,9.0201,8.9513,8.9934,547398.4319
2015-04-17 10:00:00,23.52,23.57,23.46,23.46,628415.3005464481,8.9934,9.0125,8.9704,8.9704,628415.3005
2015-04-17 10:10:00,23.46,23.49,23.42,23.44,624851.5086718936,8.9704,8.9819,8.9551,8.9628,624851.5087
2015-04-17 10:20:00,23.44,23.46,23.37,23.38,600617.7239249228,8.9628,8.9704,8.936,8.9398,600617.7239
2015-04-17 10:30:00,23.38,23.47,23.37,23.38,610833.9272986457,8.9398,8.9743,8.936,8.9398,610833.9273
2015-04-17 10:40:00,23.38,23.41,23.38,23.39,559990.4965550012,8.9398,8.9513,8.9398,8.9437,559990.4966
2015-04-17 10:50:00,23.38,23.39,23.33,23.36,607982.8937990022,8.9398,8.9437,8.9207,8.9322,607982.8938
2015-04-17 11:00:00,23.35,23.39,23.34,23.39,325255.4050843431,8.9284,8.9437,8.9245,8.9437,325255.4051
2015-04-17 11:10:00,23.39,23.42,23.37,23.39,333570.91945830366,8.9437,8.9551,8.936,8.9437,333570.9195
2015-04-17 11:20:00,23.4,23.42,23.36,23.38,256355.4288429556,8.9475,8.9551,8.9322,8.9398,256355.4288
2015-04-17 11:30:00,23.39,23.39,23.35,23.37,400095.0344499881,8.9437,8.9437,8.9284,8.936,400095.0344
2015-04-17 11:40:00,23.37,23.41,23.36,23.39,626514.6115466857,8.936,8.9513,8.9322,8.9437,626514.6115
2015-04-17 11:50:00,23.39,23.47,23.39,23.45,255880.256593015,8.9437,8.9743,8.9437,8.9666,255880.2566
2015-04-17 12:00:00,23.45,23.48,23.44,23.47,208838.20384889524,8.9666,8.9781,8.9628,8.9743,208838.2038
2015-04-17 12:10:00,23.47,23.48,23.43,23.44,297695.4145877881,8.9743,8.9781,8.959,8.9628,297695.4146
2015-04-17 12:20:00,23.44,23.47,23.42,23.47,210976.478973628,8.9628,8.9743,8.9551,8.9743,210976.479
2015-04-17 12:30:00,23.47,23.5,23.44,23.48,128058.92135899264,8.9743,8.9857,8.9628,8.9781,128058.9214
2015-04-17 12:40:00,23.48,23.48,23.46,23.47,212164.40959847943,8.9781,8.9781,8.9704,8.9743,212164.4096
2015-04-17 12:50:00,23.47,23.49,23.45,23.49,136374.4357329532,8.9743,8.9819,8.9666,8.9819,136374.4357
2015-04-17 13:00:00,23.49,23.49,23.47,23.49,188405.79710144928,8.9819,8.9819,8.9743,8.9819,188405.7971
2015-04-17 13:10:00,23.49,23.52,23.48,23.52,292943.692088382,8.9819,8.9934,8.9781,8.9934,292943.6921
2015-04-17 13:20:00,23.52,23.52,23.49,23.49,249227.84509384647,8.9934,8.9934,8.9819,8.9819,249227.8451
2015-04-17 13:30:00,23.5,23.5,23.45,23.47,316227.13233547163,8.9857,8.9857,8.9666,8.9743,316227.1323
2015-04-17 13:40:00,23.47,23.47,23.42,23.44,167498.21810406272,8.9743,8.9743,8.9551,8.9628,167498.2181
2015-04-17 13:50:00,23.44,23.46,23.39,23.39,238298.88334521264,8.9628,8.9704,8.9437,8.9437,238298.8833
2015-04-17 14:00:00,23.4,23.41,23.37,23.39,340936.089332383,8.9475,8.9513,8.936,8.9437,340936.0893
2015-04-17 14:10:00,23.39,23.41,23.36,23.39,339748.15870753146,8.9437,8.9513,8.9322,8.9437,339748.1587
2015-04-17 14:20:00,23.39,23.41,23.36,23.39,390829.1755761464,8.9437,8.9513,8.9322,8.9437,390829.1756
2015-04-17 14:30:00,23.39,23.41,23.38,23.39,213114.75409836063,8.9437,8.9513,8.9398,8.9437,213114.7541
2015-04-17 14:40:00,23.39,23.43,23.38,23.39,254692.32596816347,8.9437,8.959,8.9398,8.9437,254692.326
2015-04-17 14:50:00,23.39,23.42,23.37,23.41,166547.8736041815,8.9437,8.9551,8.936,8.9513,166547.8736
2015-04-17 15:00:00,23.41,23.43,23.4,23.43,237586.12497030167,8.9513,8.959,8.9475,8.959,237586.125
2015-04-17 15:10:00,23.43,23.48,23.42,23.46,354953.6707056308,8.959,8.9781,8.9551,8.9704,354953.6707
2015-04-17 15:20:00,23.46,23.46,23.4,23.43,335946.78070800664,8.9704,8.9704,8.9475,8.959,335946.7807
2015-04-17 15:30:00,23.43,23.49,23.42,23.49,348301.2592064624,8.959,8.9819,8.9551,8.9819,348301.2592
2015-04-17 15:40:00,23.49,23.49,23.46,23.47,616535.9942979331,8.9819,8.9819,8.9704,8.9743,616535.9943
2015-04-17 15:50:00,23.48,23.49,23.46,23.48,1475409.836065574,8.9781,8.9819,8.9704,8.9781,1475409.8361
2015-04-20 09:30:00,23.57,23.76,23.56,23.62,741031.1237823712,9.0125,9.0851,9.0087,9.0316,741031.1238
2015-04-20 09:40:00,23.62,23.65,23.57,23.61,485388.45331432647,9.0316,9.0431,9.0125,9.0278,485388.4533
2015-04-20 09:50:00,23.61,23.63,23.53,23.57,393205.0368258494,9.0278,9.0354,8.9972,9.0125,393205.0368
2015-04-20 10:00:00,23.57,23.63,23.55,23.56,268709.9073414113,9.0125,9.0354,9.0048,9.0087,268709.9073
2015-04-20 10:10:00,23.56,23.58,23.51,23.51,349726.77595628414,9.0087,9.0163,8.9895,8.9895,349726.776
2015-04-20 10:20:00,23.51,23.57,23.51,23.56,227369.9215965788,8.9895,9.0125,8.9895,9.0087,227369.9216
2015-04-20 10:30:00,23.56,23.58,23.49,23.5,374910.90520313615,9.0087,9.0163,8.9819,8.9857,374910.9052
2015-04-20 10:40:00,23.49,23.51,23.48,23.49,261819.90971727253,8.9819,8.9895,8.9781,8.9819,261819.9097
2015-04-20 10:50:00,23.5,23.54,23.44,23.54,644095.9847944881,8.9857,9.001,8.9628,9.001,644095.9848
2015-04-20 11:00:00,23.54,23.55,23.47,23.5,475885.0083155144,9.001,9.0048,8.9743,8.9857,475885.0083
2015-04-20 11:10:00,23.49,23.5,23.45,23.46,446661.9149441673,8.9819,8.9857,8.9666,8.9704,446661.9149
2015-04-20 11:20:00,23.46,23.46,23.43,23.44,275124.7327156094,8.9704,8.9704,8.959,8.9628,275124.7327
2015-04-20 11:30:00,23.43,23.51,23.42,23.47,631028.7479211214,8.959,8.9895,8.9551,8.9743,631028.7479
2015-04-20 11:40:00,23.47,23.49,23.44,23.47,271560.9408410549,8.9743,8.9819,8.9628,8.9743,271560.9408
2015-04-20 11:50:00,23.47,23.49,23.44,23.46,291755.76146353054,8.9743,8.9819,8.9628,8.9704,291755.7615
2015-04-20 12:00:00,23.46,23.47,23.41,23.43,457590.87669280113,8.9704,8.9743,8.9513,8.959,457590.8767
2015-04-20 12:10:00,23.43,23.43,23.4,23.41,322404.3715846995,8.959,8.959,8.9475,8.9513,322404.3716
2015-04-20 12:20:00,23.42,23.42,23.37,23.39,265383.70159182703,8.9551,8.9551,8.936,8.9437,265383.7016
2015-04-20 12:30:00,23.38,23.42,23.38,23.39,259444.0484675695,8.9398,8.9551,8.9398,8.9437,259444.0485
2015-04-20 12:40:00,23.39,23.41,23.37,23.38,177952.007602756,8.9437,8.9513,8.936,8.9398,177952.0076
2015-04-20 12:50:00,23.38,23.4,23.37,23.38,206937.51484913283,8.9398,8.9475,8.936,8.9398,206937.5148
2015-04-20 13:00:00,23.37,23.38,23.36,23.36,373960.56070325495,8.936,8.9398,8.9322,8.9322,373960.5607
2015-04-20 13:10:00,23.36,23.36,23.34,23.35,252316.46471846043,8.9322,8.9322,8.9245,8.9284,252316.4647
2015-04-20 13:20:00,23.36,23.36,23.34,23.35,274174.3882157282,8.9322,8.9322,8.9245,8.9284,274174.3882
2015-04-20 13:30:00,23.36,23.38,23.32,23.36,402233.30957472086,8.9322,8.9398,8.9169,8.9322,402233.3096
2015-04-20 13:40:00,23.36,23.36,23.34,23.35,347113.32858161087,8.9322,8.9322,8.9245,8.9284,347113.3286
2015-04-20 13:50:00,23.36,23.36,23.34,23.35,232359.2302209551,8.9322,8.9322,8.9245,8.9284,232359.2302
2015-04-20 14:00:00,23.35,23.37,23.34,23.36,749109.0520313614,8.9284,8.936,8.9245,8.9322,749109.052
2015-04-20 14:10:00,23.36,23.39,23.35,23.38,481349.4891898313,8.9322,8.9437,8.9284,8.9398,481349.4892
2015-04-20 14:20:00,23.38,23.39,23.36,23.38,417676.4076977905,8.9398,8.9437,8.9322,8.9398,417676.4077
2015-04-20 14:30:00,23.38,23.42,23.37,23.41,533856.022808268,8.9398,8.9551,8.936,8.9513,533856.0228
2015-04-20 14:40:00,23.42,23.44,23.39,23.44,463292.9436920884,8.9551,8.9628,8.9437,8.9628,463292.9437
2015-04-20 14:50:00,23.43,23.45,23.42,23.44,572582.5611784272,8.959,8.9666,8.9551,8.9628,572582.5612
2015-04-20 15:00:00,23.45,23.5,23.43,23.5,504395.3433119506,8.9666,8.9857,8.959,8.9857,504395.3433
2015-04-20 15:10:00,23.5,23.58,23.5,23.58,374910.90520313615,8.9857,9.0163,8.9857,9.0163,374910.9052
2015-04-20 15:20:00,23.57,23.59,23.56,23.58,320503.682584937,9.0125,9.0201,9.0087,9.0163,320503.6826
2015-04-20 15:30:00,23.58,23.6,23.57,23.57,589451.1760513186,9.0163,9.024,9.0125,9.0125,589451.1761
2015-04-20 15:40:00,23.57,23.6,23.57,23.58,664765.9776669042,9.0125,9.024,9.0125,9.0163,664765.9777
2015-04-20 15:50:00,23.58,23.62,23.57,23.6,1226181.9909717273,9.0163,9.0316,9.0125,9.024,1226181.991
2015-04-21 09:30:00,23.78,23.78,23.68,23.68,499643.6208125445,9.0928,9.0928,9.0546,9.0546,499643.6208
2015-04-21 09:40:00,23.69,23.72,23.63,23.71,373960.56070325495,9.0584,9.0698,9.0354,9.066,373960.5607
2015-04-21 09:50:00,23.72,23.72,23.63,23.64,461629.8408172963,9.0698,9.0698,9.0354,9.0393,461629.8408
2015-04-21 10:00:00,23.64,23.68,23.63,23.65,351389.87883107626,9.0393,9.0546,9.0354,9.0431,351389.8788
2015-04-21 10:10:00,23.66,23.68,23.63,23.67,358517.4625801853,9.0469,9.0546,9.0354,9.0507,358517.4626
2015-04-21 10:20:00,23.67,23.68,23.63,23.64,294844.38108814444,9.0507,9.0546,9.0354,9.0393,294844.3811
2015-04-21 10:30:00,23.64,23.67,23.61,23.65,271798.5269660252,9.0393,9.0507,9.0278,9.0431,271798.527
2015-04-21 10:40:00,23.65,23.65,23.58,23.59,885958.6600142552,9.0431,9.0431,9.0163,9.0201,885958.66
2015-04-21 10:50:00,23.59,23.64,23.59,23.61,327393.6802090758,9.0201,9.0393,9.0201,9.0278,327393.6802
2015-04-21 11:00:00,23.6,23.67,23.6,23.65,259919.2207175101,9.024,9.0507,9.024,9.0431,259919.2207
2015-04-21 11:10:00,23.65,23.67,23.63,23.66,313613.6849607983,9.0431,9.0507,9.0354,9.0469,313613.685
2015-04-21 11:20:00,23.66,23.67,23.65,23.65,201473.0339748159,9.0469,9.0507,9.0431,9.0431,201473.034
2015-04-21 11:30:00,23.65,23.69,23.64,23.67,325017.8189593728,9.0431,9.0584,9.0393,9.0507,325017.819
2015-04-21 11:40:00,23.67,23.68,23.6,23.62,203136.136849608,9.0507,9.0546,9.024,9.0316,203136.1368
2015-04-21 11:50:00,23.62,23.63,23.6,23.63,232834.4024708957,9.0316,9.0354,9.024,9.0354,232834.4025
2015-04-21 12:00:00,23.63,23.63,23.61,23.63,204086.4813494892,9.0354,9.0354,9.0278,9.0354,204086.4813
2015-04-21 12:10:00,23.63,23.63,23.61,23.62,661439.7719173201,9.0354,9.0354,9.0278,9.0316,661439.7719
2015-04-21 12:20:00,23.62,23.64,23.61,23.63,451651.2235685436,9.0316,9.0393,9.0278,9.0354,451651.2236
2015-04-21 12:30:00,23.62,23.67,23.61,23.67,212877.1679733904,9.0316,9.0507,9.0278,9.0507,212877.168
2015-04-21 12:40:00,23.66,23.68,23.66,23.68,135186.5051081017,9.0469,9.0546,9.0469,9.0546,135186.5051
2015-04-21 12:50:00,23.67,23.68,23.66,23.68,159420.28985507248,9.0507,9.0546,9.0469,9.0546,159420.2899
2015-04-21 13:00:00,23.68,23.7,23.68,23.69,148491.3281064386,9.0546,9.0622,9.0546,9.0584,148491.3281
2015-04-21 13:10:00,23.69,23.72,23.69,23.72,315989.54621050134,9.0584,9.0698,9.0584,9.0698,315989.5462
2015-04-21 13:20:00,23.72,23.73,23.71,23.71,203373.7229745783,9.0698,9.0737,9.066,9.066,203373.723
2015-04-21 13:30:00,23.72,23.73,23.68,23.68,249227.84509384647,9.0698,9.0737,9.0546,9.0546,249227.8451
2015-04-21 13:40:00,23.68,23.7,23.68,23.68,195770.96697552863,9.0546,9.0622,9.0546,9.0546,195770.967
2015-04-21 13:50:00,23.68,23.69,23.67,23.67,210263.72059871705,9.0546,9.0584,9.0507,9.0507,210263.7206
2015-04-21 14:00:00,23.67,23.7,23.66,23.7,398431.931575196,9.0507,9.0622,9.0469,9.0622,398431.9316
2015-04-21 14:10:00,23.7,23.8,23.69,23.8,543597.0539320504,9.0622,9.1004,9.0584,9.1004,543597.0539
2015-04-21 14:20:00,23.8,23.81,23.78,23.79,507721.5490615348,9.1004,9.1043,9.0928,9.0966,507721.5491
2015-04-21 14:30:00,23.79,23.8,23.78,23.8,334521.26395818486,9.0966,9.1004,9.0928,9.1004,334521.264
2015-04-21 14:40:00,23.8,23.8,23.77,23.77,294606.7949631741,9.1004,9.1004,9.089,9.089,294606.795
2015-04-21 14:50:00,23.78,23.78,23.76,23.77,169161.32097885484,9.0928,9.0928,9.0851,9.089,169161.321
2015-04-21 15:00:00,23.77,23.81,23.76,23.81,173675.45735329058,9.089,9.1043,9.0851,9.1043,173675.4574
2015-04-21 15:10:00,23.81,23.84,23.8,23.84,455215.01544309815,9.1043,9.1157,9.1004,9.1157,455215.0154
2015-04-21 15:20:00,23.84,23.85,23.81,23.83,418864.338322642,9.1157,9.1196,9.1043,9.1119,418864.3383
2015-04-21 15:30:00,23.83,23.83,23.77,23.77,332620.57495842245,9.1119,9.1119,9.089,9.089,332620.575
2015-04-21 15:40:00,23.77,23.81,23.76,23.76,365407.4602043241,9.089,9.1043,9.0851,9.0851,365407.4602
2015-04-21 15:50:00,23.76,23.77,23.73,23.74,1081492.0408648136,9.0851,9.089,9.0737,9.0775,1081492.0409
2015-04-22 09:30:00,23.73,23.86,23.71,23.74,459966.7379425042,9.0737,9.1234,9.066,9.0775,459966.7379
2015-04-22 09:40:00,23.75,23.78,23.72,23.77,485863.62556426704,9.0813,9.0928,9.0698,9.089,485863.6256
2015-04-22 09:50:00,23.77,23.8,23.75,23.78,438821.5728201473,9.089,9.1004,9.0813,9.0928,438821.5728
2015-04-22 10:00:00,23.77,23.78,23.68,23.69,355428.8429555714,9.089,9.0928,9.0546,9.0584,355428.843
2015-04-22 10:10:00,23.69,23.74,23.66,23.74,425516.7498218104,9.0584,9.0775,9.0469,9.0775,425516.7498
2015-04-22 10:20:00,23.74,23.79,23.73,23.79,404846.7569493942,9.0775,9.0966,9.0737,9.0966,404846.7569
2015-04-22 10:30:00,23.79,23.82,23.78,23.78,310287.47921121406,9.0966,9.1081,9.0928,9.0928,310287.4792
2015-04-22 10:40:00,23.78,23.86,23.78,23.84,857685.9111427893,9.0928,9.1234,9.0928,9.1157,857685.9111
2015-04-22 10:50:00,23.83,23.94,23.83,23.89,876455.2150154432,9.1119,9.154,9.1119,9.1348,876455.215
2015-04-22 11:00:00,23.9,23.92,23.86,23.91,558564.9798051794,9.1387,9.1463,9.1234,9.1425,558564.9798
2015-04-22 11:10:00,23.92,23.92,23.87,23.88,459966.7379425042,9.1463,9.1463,9.1272,9.131,459966.7379
2015-04-22 11:20:00,23.89,23.9,23.83,23.89,336659.5390829176,9.1348,9.1387,9.1119,9.1348,336659.5391
2015-04-22 11:30:00,23.89,23.89,23.86,23.86,184842.00522689475,9.1348,9.1348,9.1234,9.1234,184842.0052
2015-04-22 11:40:00,23.86,23.88,23.86,23.86,156094.08410548823,9.1234,9.131,9.1234,9.1234,156094.0841
2015-04-22 11:50:00,23.87,23.88,23.85,23.88,189831.3138512711,9.1272,9.131,9.1196,9.131,189831.3139
2015-04-22 12:00:00,23.88,23.88,23.86,23.87,235685.4359705393,9.131,9.131,9.1234,9.1272,235685.436
2015-04-22 12:10:00,23.87,23.89,23.87,23.87,96697.5528629128,9.1272,9.1348,9.1272,9.1272,96697.5529
2015-04-22 12:20:00,23.87,23.91,23.87,23.91,175813.73247802327,9.1272,9.1425,9.1272,9.1425,175813.7325
2015-04-22 12:30:00,23.91,23.92,23.9,23.9,331432.6443335709,9.1425,9.1463,9.1387,9.1387,331432.6443
2015-04-22 12:40:00,23.9,23.92,23.87,23.87,620574.9584224281,9.1387,9.1463,9.1272,9.1272,620574.9584
2015-04-22 12:50:00,23.87,23.89,23.86,23.87,312900.9265858874,9.1272,9.1348,9.1234,9.1272,312900.9266
2015-04-22 13:00:00,23.87,23.9,23.86,23.9,453076.7403183654,9.1272,9.1387,9.1234,9.1387,453076.7403
2015-04-22 13:10:00,23.9,23.91,23.88,23.89,228557.85222143028,9.1387,9.1425,9.131,9.1348,228557.8522
2015-04-22 13:20:00,23.89,23.9,23.87,23.89,180803.0411023996,9.1348,9.1387,9.1272,9.1348,180803.0411
2015-04-22 13:30:00,23.89,23.95,23.89,23.91,228320.26609646,9.1348,9.1578,9.1348,9.1425,228320.2661
2015-04-22 13:40:00,23.92,23.95,23.91,23.93,258968.8762176289,9.1463,9.1578,9.1425,9.1501,258968.8762
2015-04-22 13:50:00,23.93,23.94,23.88,23.89,565930.1496792587,9.1501,9.154,9.131,9.1348,565930.1497
2015-04-22 14:00:00,23.89,23.92,23.89,23.91,127346.16298408172,9.1348,9.1463,9.1348,9.1425,127346.163
2015-04-22 14:10:00,23.9,23.91,23.89,23.9,182941.3162271324,9.1387,9.1425,9.1348,9.1387,182941.3162
2015-04-22 14:20:00,23.9,23.91,23.89,23.9,150629.6032311713,9.1387,9.1425,9.1348,9.1387,150629.6032
2015-04-22 14:30:00,23.9,23.95,23.89,23.92,425754.3359467808,9.1387,9.1578,9.1348,9.1463,425754.3359
2015-04-22 14:40:00,23.92,23.93,23.89,23.92,152530.29223093373,9.1463,9.1501,9.1348,9.1463,152530.2922
2015-04-22 14:50:00,23.92,23.94,23.89,23.9,274887.14659063914,9.1463,9.154,9.1348,9.1387,274887.1466
2015-04-22 15:00:00,23.9,23.93,23.89,23.92,276550.2494654312,9.1387,9.1501,9.1348,9.1463,276550.2495
2015-04-22 15:10:00,23.92,23.97,23.92,23.95,645996.6737942505,9.1463,9.1654,9.1463,9.1578,645996.6738
2015-04-22 15:20:00,23.95,23.95,23.91,23.95,387265.3837015918,9.1578,9.1578,9.1425,9.1578,387265.3837
2015-04-22 15:30:00,23.95,23.96,23.92,23.95,432169.1613209789,9.1578,9.1616,9.1463,9.1578,432169.1613
2015-04-22 15:40:00,23.95,23.95,23.9,23.9,576859.1114278926,9.1578,9.1578,9.1387,9.1387,576859.1114
2015-04-22 15:50:00,23.9,23.92,23.87,23.9,2053219.291993348,9.1387,9.1463,9.1272,9.1387,2053219.292
2015-04-23 09:30:00,25.02,25.19,24.96,25.0,4108814.4452363984,9.5669,9.6319,9.544,9.5593,4108814.4452
2015-04-23 09:40:00,25.0,25.04,24.88,24.92,2405084.3430743646,9.5593,9.5746,9.5134,9.5287,2405084.3431
2015-04-23 09:50:00,24.92,24.98,24.83,24.86,1969826.562128772,9.5287,9.5516,9.4943,9.5057,1969826.5621
2015-04-23 10:00:00,24.87,24.94,24.74,24.89,1830838.6790211448,9.5096,9.5363,9.4599,9.5172,1830838.679
2015-04-23 10:10:00,24.89,24.93,24.83,24.83,1004038.9641244952,9.5172,9.5325,9.4943,9.4943,1004038.9641
2015-04-23 10:20:00,24.83,24.83,24.74,24.75,845806.6048942741,9.4943,9.4943,9.4599,9.4637,845806.6049
2015-04-23 10:30:00,24.76,24.83,24.75,24.79,681634.5925397957,9.4675,9.4943,9.4637,9.479,681634.5925
2015-04-23 10:40:00,24.79,24.84,24.77,24.81,1025896.8876217628,9.479,9.4981,9.4713,9.4866,1025896.8876
2015-04-23 10:50:00,24.81,24.91,24.8,24.8,1029935.851746258,9.4866,9.5249,9.4828,9.4828,1029935.8517
2015-04-23 11:00:00,24.8,24.85,24.78,24.83,584461.8674269423,9.4828,9.5019,9.4752,9.4943,584461.8674
2015-04-23 11:10:00,24.83,24.84,24.68,24.71,813257.3057733428,9.4943,9.4981,9.4369,9.4484,813257.3058
2015-04-23 11:20:00,24.71,24.73,24.7,24.72,412449.5129484438,9.4484,9.456,9.4446,9.4522,412449.5129
2015-04-23 11:30:00,24.72,24.76,24.7,24.72,406509.8598241863,9.4522,9.4675,9.4446,9.4522,406509.8598
2015-04-23 11:40:00,24.72,24.76,24.72,24.72,576146.3530529817,9.4522,9.4675,9.4522,9.4522,576146.3531
2015-04-23 11:50:00,24.72,24.81,24.72,24.73,582798.7645521502,9.4522,9.4866,9.4522,9.456,582798.7646
2015-04-23 12:00:00,24.74,24.78,24.73,24.75,483725.3504395344,9.4599,9.4752,9.456,9.4637,483725.3504
2015-04-23 12:10:00,24.74,24.75,24.72,24.74,295557.13946305536,9.4599,9.4637,9.4522,9.4599,295557.1395
2015-04-23 12:20:00,24.74,24.77,24.65,24.67,462105.01306723687,9.4599,9.4713,9.4255,9.4331,462105.0131
2015-04-23 12:30:00,24.67,24.71,24.62,24.69,499406.0346875743,9.4331,9.4484,9.414,9.4407,499406.0347
2015-04-23 12:40:00,24.69,24.73,24.69,24.69,233071.988595866,9.4407,9.456,9.4407,9.4407,233071.9886
2015-04-23 12:50:00,24.69,24.7,24.65,24.69,356616.7735804229,9.4407,9.4446,9.4255,9.4407,356616.7736
2015-04-23 13:00:00,24.69,24.69,24.63,24.64,280826.79971489665,9.4407,9.4407,9.4178,9.4216,280826.7997
2015-04-23 13:10:00,24.64,24.71,24.64,24.7,284153.0054644809,9.4216,9.4484,9.4216,9.4446,284153.0055
2015-04-23 13:20:00,24.7,24.74,24.7,24.71,254454.73984319315,9.4446,9.4599,9.4446,9.4484,254454.7398
2015-04-23 13:30:00,24.71,24.72,24.67,24.69,332620.57495842245,9.4484,9.4522,9.4331,9.4407,332620.575
2015-04-23 13:40:00,24.69,24.71,24.69,24.71,190544.072226182,9.4407,9.4484,9.4407,9.4484,190544.0722
2015-04-23 13:50:00,24.71,24.71,24.66,24.66,267997.1489665004,9.4484,9.4484,9.4293,9.4293,267997.149
2015-04-23 14:00:00,24.66,24.68,24.64,24.67,507959.1351865051,9.4293,9.4369,9.4216,9.4331,507959.1352
2015-04-23 14:10:00,24.67,24.69,24.66,24.66,397006.4148253742,9.4331,9.4407,9.4293,9.4293,397006.4148
2015-04-23 14:20:00,24.67,24.69,24.66,24.68,378237.1109527204,9.4331,9.4407,9.4293,9.4369,378237.111
2015-04-23 14:30:00,24.68,24.69,24.67,24.68,330719.88595866004,9.4369,9.4407,9.4331,9.4369,330719.886
2015-04-23 14:40:00,24.68,24.71,24.65,24.67,550724.6376811594,9.4369,9.4484,9.4255,9.4331,550724.6377
2015-04-23 14:50:00,24.67,24.71,24.65,24.68,311000.237586125,9.4331,9.4484,9.4255,9.4369,311000.2376
2015-04-23 15:00:00,24.68,24.73,24.67,24.72,559752.9104300309,9.4369,9.456,9.4331,9.4522,559752.9104
2015-04-23 15:10:00,24.72,24.76,24.72,24.74,722736.9921596579,9.4522,9.4675,9.4522,9.4599,722736.9922
2015-04-23 15:20:00,24.74,24.74,24.68,24.73,676645.2839154194,9.4599,9.4599,9.4369,9.456,676645.2839
2015-04-23 15:30:00,24.73,24.73,24.65,24.69,1031123.7823711096,9.456,9.456,9.4255,9.4407,1031123.7824
2015-04-23 15:40:00,24.69,24.78,24.69,24.78,1614397.7191732004,9.4407,9.4752,9.4407,9.4752,1614397.7192
2015-04-23 15:50:00,24.78,24.82,24.76,24.79,2727726.300784034,9.4752,9.4905,9.4675,9.479,2727726.3008
2015-04-24 09:30:00,24.88,25.25,24.82,25.22,2740318.3654074604,9.5134,9.6549,9.4905,9.6434,2740318.3654
2015-04-24 09:40:00,25.22,25.22,24.94,25.01,1040152.055119981,9.6434,9.6434,9.5363,9.5631,1040152.0551
2015-04-24 09:50:00,25.01,25.04,24.99,25.0,545022.5706818722,9.5631,9.5746,9.5555,9.5593,545022.5707
2015-04-24 10:00:00,25.0,25.0,24.79,24.8,874554.5260156807,9.5593,9.5593,9.479,9.4828,874554.526
2015-04-24 10:10:00,24.8,24.85,24.79,24.82,667617.0111665479,9.4828,9.5019,9.479,9.4905,667617.0112
2015-04-24 10:20:00,24.82,24.92,24.82,24.88,334521.26395818486,9.4905,9.5287,9.4905,9.5134,334521.264
2015-04-24 10:30:00,24.88,24.89,24.83,24.88,322404.3715846995,9.5134,9.5172,9.4943,9.5134,322404.3716
2015-04-24 10:40:00,24.88,24.92,24.87,24.92,307674.0318365408,9.5134,9.5287,9.5096,9.5287,307674.0318
2015-04-24 10:50:00,24.92,24.96,24.91,24.93,277975.76621525304,9.5287,9.544,9.5249,9.5325,277975.7662
2015-04-24 11:00:00,24.94,24.98,24.92,24.96,281777.14421477786,9.5363,9.5516,9.5287,9.544,281777.1442
2015-04-24 11:10:00,24.96,24.98,24.94,24.98,231408.8857210739,9.544,9.5516,9.5363,9.5516,231408.8857
2015-04-24 11:20:00,24.98,24.98,24.93,24.96,216678.5459729152,9.5516,9.5516,9.5325,9.544,216678.546
2015-04-24 11:30:00,24.96,24.98,24.93,24.98,220717.5100974104,9.544,9.5516,9.5325,9.5516,220717.5101
2015-04-24 11:40:00,24.98,25.04,24.98,24.99,626277.0254217153,9.5516,9.5746,9.5516,9.5555,626277.0254
2015-04-24 11:50:00,24.99,25.01,24.96,24.99,222143.02684723213,9.5555,9.5631,9.544,9.5555,222143.0268
2015-04-24 12:00:00,24.99,25.02,24.99,24.99,230220.9550962224,9.5555,9.5669,9.5555,9.5555,230220.9551
2015-04-24 12:10:00,24.99,25.01,24.99,25.01,245664.053219292,9.5555,9.5631,9.5555,9.5631,245664.0532
2015-04-24 12:20:00,25.01,25.02,25.0,25.01,153005.46448087433,9.5631,9.5669,9.5593,9.5631,153005.4645
2015-04-24 12:30:00,25.01,25.01,25.0,25.0,296507.48396293656,9.5631,9.5631,9.5593,9.5593,296507.484
2015-04-24 12:40:00,25.0,25.01,24.94,24.96,477310.5250653362,9.5593,9.5631,9.5363,9.544,477310.5251
2015-04-24 12:50:00,24.96,24.99,24.96,24.98,620099.7861724875,9.544,9.5555,9.544,9.5516,620099.7862
2015-04-24 13:00:00,24.98,24.99,24.97,24.98,478973.6279401283,9.5516,9.5555,9.5478,9.5516,478973.6279
2015-04-24 13:10:00,24.98,24.99,24.98,24.98,180090.28272748872,9.5516,9.5555,9.5516,9.5516,180090.2827
2015-04-24 13:20:00,24.98,24.99,24.98,24.98,222855.78522214305,9.5516,9.5555,9.5516,9.5516,222855.7852
2015-04-24 13:30:00,24.98,24.98,24.91,24.91,286053.6944642433,9.5516,9.5516,9.5249,9.5249,286053.6945
2015-04-24 13:40:00,24.91,24.93,24.9,24.91,325017.8189593728,9.5249,9.5325,9.521,9.5249,325017.819
2015-04-24 13:50:00,24.91,24.96,24.9,24.93,229745.78284628177,9.5249,9.544,9.521,9.5325,229745.7828
2015-04-24 14:00:00,24.93,24.94,24.91,24.92,224756.47422190543,9.5325,9.5363,9.5249,9.5287,224756.4742
2015-04-24 14:10:00,24.92,24.93,24.88,24.89,309812.3069612735,9.5287,9.5325,9.5134,9.5172,309812.307
2015-04-24 14:20:00,24.89,24.93,24.89,24.93,446899.5010691376,9.5172,9.5325,9.5172,9.5325,446899.5011
2015-04-24 14:30:00,24.93,24.96,24.91,24.95,290567.83083867904,9.5325,9.544,9.5249,9.5402,290567.8308
2015-04-24 14:40:00,24.95,24.96,24.93,24.93,135899.2634830126,9.5402,9.544,9.5325,9.5325,135899.2635
2015-04-24 14:50:00,24.93,24.94,24.89,24.9,136849.6079828938,9.5325,9.5363,9.5172,9.521,136849.608
2015-04-24 15:00:00,24.9,24.92,24.89,24.9,733190.7816583512,9.521,9.5287,9.5172,9.521,733190.7817
2015-04-24 15:10:00,24.9,24.92,24.88,24.9,357329.53195533383,9.521,9.5287,9.5134,9.521,357329.532
2015-04-24 15:20:00,24.9,24.91,24.89,24.9,273224.043715847,9.521,9.5249,9.5172,9.521,273224.0437
2015-04-24 15:30:00,24.9,24.9,24.9,24.9,272511.2853409361,9.521,9.521,9.521,9.521,272511.2853
2015-04-24 15:40:00,24.9,24.91,24.87,24.88,547873.6041815159,9.521,9.5249,9.5096,9.5134,547873.6042
2015-04-24 15:50:00,24.88,24.92,24.86,24.92,1171537.1822285578,9.5134,9.5287,9.5057,9.5287,1171537.1822
2015-04-27 09:30:00,24.85,24.88,24.78,24.82,1286766.4528391543,9.5019,9.5134,9.4752,9.4905,1286766.4528
2015-04-27 09:40:00,24.82,24.82,24.72,24.73,407935.3765740081,9.4905,9.4905,9.4522,9.456,407935.3766
2015-04-27 09:50:00,24.73,24.77,24.73,24.75,276550.2494654312,9.456,9.4713,9.456,9.4637,276550.2495
2015-04-27 10:00:00,24.75,24.78,24.74,24.74,347588.50083155144,9.4637,9.4752,9.4599,9.4599,347588.5008
2015-04-27 10:10:00,24.74,24.75,24.72,24.74,408885.7210738893,9.4599,9.4637,9.4522,9.4599,408885.7211
2015-04-27 10:20:00,24.74,24.75,24.72,24.74,304585.4122119268,9.4599,9.4637,9.4522,9.4599,304585.4122
2015-04-27 10:30:00,24.74,24.77,24.72,24.76,369684.0104537895,9.4599,9.4713,9.4522,9.4675,369684.0105
2015-04-27 10:40:00,24.76,24.83,24.74,24.8,308624.37633642193,9.4675,9.4943,9.4599,9.4828,308624.3763
2015-04-27 10:50:00,24.8,24.81,24.73,24.74,238061.2972202424,9.4828,9.4866,9.456,9.4599,238061.2972
2015-04-27 11:00:00,24.74,24.79,24.73,24.79,262295.08196721313,9.4599,9.479,9.456,9.479,262295.082
2015-04-27 11:10:00,24.79,24.82,24.78,24.8,197671.65597529104,9.479,9.4905,9.4752,9.4828,197671.656
2015-04-27 11:20:00,24.81,24.82,24.79,24.8,206699.9287241625,9.4866,9.4905,9.479,9.4828,206699.9287
2015-04-27 11:30:00,24.8,24.82,24.8,24.81,195058.2086006177,9.4828,9.4905,9.4828,9.4866,195058.2086
2015-04-27 11:40:00,24.81,24.82,24.8,24.81,199334.7588500832,9.4866,9.4905,9.4828,9.4866,199334.7589
2015-04-27 11:50:00,24.81,24.82,24.79,24.81,208600.6177239249,9.4866,9.4905,9.479,9.4866,208600.6177
2015-04-27 12:00:00,24.81,24.83,24.81,24.82,233071.988595866,9.4866,9.4943,9.4866,9.4905,233071.9886
2015-04-27 12:10:00,24.82,24.82,24.77,24.78,187693.0387265384,9.4905,9.4905,9.4713,9.4752,187693.0387
2015-04-27 12:20:00,24.77,24.83,24.77,24.82,411736.7545735329,9.4713,9.4943,9.4713,9.4905,411736.7546
2015-04-27 12:30:00,24.82,24.84,24.82,24.82,172012.35447849846,9.4905,9.4981,9.4905,9.4905,172012.3545
2015-04-27 12:40:00,24.82,24.82,24.77,24.78,186980.28035162747,9.4905,9.4905,9.4713,9.4752,186980.2804
2015-04-27 12:50:00,24.79,24.8,24.76,24.79,193632.6918507959,9.479,9.4828,9.4675,9.479,193632.6919
2015-04-27 13:00:00,24.79,24.83,24.78,24.82,122119.2682347351,9.479,9.4943,9.4752,9.4905,122119.2682
2015-04-27 13:10:00,24.82,24.82,24.8,24.8,162984.08172962698,9.4905,9.4905,9.4828,9.4828,162984.0817
2015-04-27 13:20:00,24.8,24.83,24.78,24.82,200997.86172487529,9.4828,9.4943,9.4752,9.4905,200997.8617
2015-04-27 13:30:00,24.83,24.85,24.8,24.8,237348.53884533144,9.4943,9.5019,9.4828,9.4828,237348.5388
2015-04-27 13:40:00,24.81,24.81,24.77,24.79,163934.4262295082,9.4866,9.4866,9.4713,9.479,163934.4262
2015-04-27 13:50:00,24.78,24.82,24.78,24.8,474459.4915656926,9.4752,9.4905,9.4752,9.4828,474459.4916
2015-04-27 14:00:00,24.8,24.8,24.77,24.77,162033.73722974578,9.4828,9.4828,9.4713,9.4713,162033.7372
2015-04-27 14:10:00,24.78,24.85,24.77,24.85,424328.8191969589,9.4752,9.5019,9.4713,9.5019,424328.8192
2015-04-27 14:20:00,24.85,24.93,24.84,24.91,484438.10881444527,9.5019,9.5325,9.4981,9.5249,484438.1088
2015-04-27 14:30:00,24.91,24.92,24.88,24.89,278688.524590164,9.5249,9.5287,9.5134,9.5172,278688.5246
2015-04-27 14:40:00,24.89,24.91,24.88,24.91,475409.8360655738,9.5172,9.5249,9.5134,9.5249,475409.8361
2015-04-27 14:50:00,24.91,24.93,24.89,24.93,217391.30434782608,9.5249,9.5325,9.5172,9.5325,217391.3043
2015-04-27 15:00:00,24.93,24.95,24.9,24.9,353765.7400807793,9.5325,9.5402,9.521,9.521,353765.7401
2015-04-27 15:10:00,24.9,24.94,24.86,24.86,590639.1066761701,9.521,9.5363,9.5057,9.5057,590639.1067
2015-04-27 15:20:00,24.87,24.87,24.83,24.87,346400.57020669995,9.5096,9.5096,9.4943,9.5096,346400.5702
2015-04-27 15:30:00,24.87,24.88,24.82,24.85,564029.4606794963,9.5096,9.5134,9.4905,9.5019,564029.4607
2015-04-27 15:40:00,24.85,24.88,24.83,24.85,632691.8507959135,9.5019,9.5134,9.4943,9.5019,632691.8508
2015-04-27 15:50:00,24.85,24.88,24.83,24.88,1349726.7759562845,9.5019,9.5134,9.4943,9.5134,1349726.776
2015-04-28 09:30:00,24.82,24.89,24.73,24.82,599904.9655500118,9.4905,9.5172,9.456,9.4905,599904.9656
2015-04-28 09:40:00,24.83,24.91,24.83,24.88,448325.0178189594,9.4943,9.5249,9.4943,9.5134,448325.0178
2015-04-28 09:50:00,24.88,25.0,24.88,24.98,487764.3145640295,9.5134,9.5593,9.5134,9.5516,487764.3146
2015-04-28 10:00:00,24.98,25.0,24.86,24.9,620574.9584224281,9.5516,9.5593,9.5057,9.521,620574.9584
2015-04-28 10:10:00,24.9,24.9,24.82,24.85,527916.3696840105,9.521,9.521,9.4905,9.5019,527916.3697
2015-04-28 10:20:00,24.85,25.0,24.85,24.98,500118.7930624852,9.5019,9.5593,9.5019,9.5516,500118.7931
2015-04-28 10:30:00,24.98,25.14,24.98,25.04,1393680.20907579,9.5516,9.6128,9.5516,9.5746,1393680.2091
2015-04-28 10:40:00,25.05,25.11,25.02,25.1,574245.6640532193,9.5784,9.6013,9.5669,9.5975,574245.6641
2015-04-28 10:50:00,25.1,25.19,25.09,25.15,698503.2074126871,9.5975,9.6319,9.5937,9.6166,698503.2074
2015-04-28 11:00:00,25.15,25.23,25.14,25.22,695652.1739130435,9.6166,9.6472,9.6128,9.6434,695652.1739
2015-04-28 11:10:00,25.22,25.28,25.21,25.24,1191969.588976004,9.6434,9.6663,9.6396,9.6511,1191969.589
2015-04-28 11:20:00,25.24,25.26,25.21,25.21,578759.800427655,9.6511,9.6587,9.6396,9.6396,578759.8004
2015-04-28 11:30:00,25.21,25.26,25.21,25.25,419577.0966975529,9.6396,9.6587,9.6396,9.6549,419577.0967
2015-04-28 11:40:00,25.24,25.26,25.22,25.25,491328.106438584,9.6511,9.6587,9.6434,9.6549,491328.1064
2015-04-28 11:50:00,25.25,25.28,25.25,25.25,638631.5039201711,9.6549,9.6663,9.6549,9.6549,638631.5039
2015-04-28 12:00:00,25.25,25.31,25.25,25.3,428842.95557139465,9.6549,9.6778,9.6549,9.674,428842.9556
2015-04-28 12:10:00,25.3,25.31,25.29,25.3,247089.5699691138,9.674,9.6778,9.6702,9.674,247089.57
2015-04-28 12:20:00,25.29,25.3,25.27,25.27,261107.1513423616,9.6702,9.674,9.6625,9.6625,261107.1513
2015-04-28 12:30:00,25.27,25.29,25.27,25.28,297933.0007127584,9.6625,9.6702,9.6625,9.6663,297933.0007
2015-04-28 12:40:00,25.28,25.3,25.28,25.28,228320.26609646,9.6663,9.674,9.6663,9.6663,228320.2661
2015-04-28 12:50:00,25.28,25.31,25.28,25.28,207175.10097410312,9.6663,9.6778,9.6663,9.6663,207175.101
2015-04-28 13:00:00,25.28,25.29,25.27,25.27,170586.83772867665,9.6663,9.6702,9.6625,9.6625,170586.8377
2015-04-28 13:10:00,25.27,25.28,25.25,25.26,255880.256593015,9.6625,9.6663,9.6549,9.6587,255880.2566
2015-04-28 13:20:00,25.26,25.27,25.21,25.21,445473.98431931576,9.6587,9.6625,9.6396,9.6396,445473.9843
2015-04-28 13:30:00,25.21,25.22,25.17,25.2,242100.26134473743,9.6396,9.6434,9.6243,9.6358,242100.2613
2015-04-28 13:40:00,25.2,25.22,25.19,25.2,203611.30909954853,9.6358,9.6434,9.6319,9.6358,203611.3091
2015-04-28 13:50:00,25.19,25.21,25.18,25.21,220955.0962223806,9.6319,9.6396,9.6281,9.6396,220955.0962
2015-04-28 14:00:00,25.2,25.21,25.19,25.21,369921.5965787598,9.6358,9.6396,9.6319,9.6396,369921.5966
2015-04-28 14:10:00,25.21,25.23,25.16,25.16,545260.1568068425,9.6396,9.6472,9.6205,9.6205,545260.1568
2015-04-28 14:20:00,25.17,25.18,25.14,25.16,324542.6467094322,9.6243,9.6281,9.6128,9.6205,324542.6467
2015-04-28 14:30:00,25.15,25.2,25.14,25.19,726538.3701591827,9.6166,9.6358,9.6128,9.6319,726538.3702
2015-04-28 14:40:00,25.19,25.21,25.18,25.19,191019.2444761226,9.6319,9.6396,9.6281,9.6319,191019.2445
2015-04-28 14:50:00,25.19,25.19,25.14,25.14,1063673.081492041,9.6319,9.6319,9.6128,9.6128,1063673.0815
2015-04-28 15:00:00,25.14,25.17,25.14,25.15,444523.63981943455,9.6128,9.6243,9.6128,9.6166,444523.6398
2015-04-28 15:10:00,25.16,25.16,25.12,25.13,273936.80209075793,9.6205,9.6205,9.6052,9.609,273936.8021
2015-04-28 15:20:00,25.13,25.14,25.06,25.07,417676.4076977905,9.609,9.6128,9.5822,9.586,417676.4077
2015-04-28 15:30:00,25.06,25.07,25.03,25.03,474697.0776906629,9.5822,9.586,9.5708,9.5708,474697.0777
2015-04-28 15:40:00,25.03,25.05,24.99,25.0,730339.7481587075,9.5708,9.5784,9.5555,9.5593,730339.7482
2015-04-28 15:50:00,25.0,25.04,24.99,25.04,1677595.6284153005,9.5593,9.5746,9.5555,9.5746,1677595.6284
2015-04-29 09:30:00,24.88,25.05,24.86,24.93,1048229.9833689712,9.5134,9.5784,9.5057,9.5325,1048229.9834
2015-04-29 09:40:00,24.94,25.04,24.94,25.03,208363.03159895464,9.5363,9.5746,9.5363,9.5708,208363.0316
2015-04-29 09:50:00,25.03,25.1,24.98,25.06,724400.0950344501,9.5708,9.5975,9.5516,9.5822,724400.095
2015-04-29 10:00:00,25.07,25.09,24.99,25.03,646471.846044191,9.586,9.5937,9.5555,9.5708,646471.846
2015-04-29 10:10:00,25.03,25.03,24.94,24.96,396293.6564504633,9.5708,9.5708,9.5363,9.544,396293.6565
2015-04-29 10:20:00,24.95,24.96,24.9,24.9,437396.0560703255,9.5402,9.544,9.521,9.521,437396.0561
2015-04-29 10:30:00,24.9,24.95,24.89,24.92,242575.4335946781,9.521,9.5402,9.5172,9.5287,242575.4336
2015-04-29 10:40:00,24.92,24.98,24.9,24.96,419101.92444761225,9.5287,9.5516,9.521,9.544,419101.9244
2015-04-29 10:50:00,24.96,24.98,24.95,24.97,235685.4359705393,9.544,9.5516,9.5402,9.5478,235685.436
2015-04-29 11:00:00,24.96,25.03,24.96,24.99,149916.8448562604,9.544,9.5708,9.544,9.5555,149916.8449
2015-04-29 11:10:00,24.99,25.0,24.94,24.96,176288.9047279639,9.5555,9.5593,9.5363,9.544,176288.9047
2015-04-29 11:20:00,24.96,25.0,24.94,24.95,220955.0962223806,9.544,9.5593,9.5363,9.5402,220955.0962
2015-04-29 11:30:00,24.95,24.95,24.87,24.89,360655.737704918,9.5402,9.5402,9.5096,9.5172,360655.7377
2015-04-29 11:40:00,24.89,24.92,24.89,24.91,112853.40936089332,9.5172,9.5287,9.5172,9.5249,112853.4094
2015-04-29 11:50:00,24.91,24.94,24.91,24.92,148491.3281064386,9.5249,9.5363,9.5249,9.5287,148491.3281
2015-04-29 12:00:00,24.92,24.92,24.84,24.84,219767.16559752912,9.5287,9.5287,9.4981,9.4981,219767.1656
2015-04-29 12:10:00,24.85,24.85,24.79,24.8,346162.9840817296,9.5019,9.5019,9.479,9.4828,346162.9841
2015-04-29 12:20:00,24.81,24.84,24.79,24.81,540746.0204324068,9.4866,9.4981,9.479,9.4866,540746.0204
2015-04-29 12:30:00,24.81,24.81,24.76,24.77,606794.9631741507,9.4866,9.4866,9.4675,9.4713,606794.9632
2015-04-29 12:40:00,24.77,24.79,24.74,24.77,203373.7229745783,9.4713,9.479,9.4599,9.4713,203373.723
2015-04-29 12:50:00,24.77,24.78,24.74,24.77,120693.75148491329,9.4713,9.4752,9.4599,9.4713,120693.7515
2015-04-29 13:00:00,24.77,24.78,24.7,24.7,267997.1489665004,9.4713,9.4752,9.4446,9.4446,267997.149
2015-04-29 13:10:00,24.71,24.74,24.66,24.72,504157.7571869803,9.4484,9.4599,9.4293,9.4522,504157.7572
2015-04-29 13:20:00,24.72,24.73,24.66,24.66,388453.31432644336,9.4522,9.456,9.4293,9.4293,388453.3143
2015-04-29 13:30:00,24.66,24.77,24.66,24.76,381563.3167023046,9.4293,9.4713,9.4293,9.4675,381563.3167
2015-04-29 13:40:00,24.75,24.79,24.74,24.77,293418.86433832266,9.4637,9.479,9.4599,9.4713,293418.8643
2015-04-29 13:50:00,24.77,24.78,24.76,24.78,227845.09384651936,9.4713,9.4752,9.4675,9.4752,227845.0938
2015-04-29 14:00:00,24.79,24.82,24.73,24.77,316464.7184604419,9.479,9.4905,9.456,9.4713,316464.7185
2015-04-29 14:10:00,24.77,24.83,24.74,24.82,417913.9938227608,9.4713,9.4943,9.4599,9.4905,417913.9938
2015-04-29 14:20:00,24.82,24.91,24.82,24.9,857210.7388928487,9.4905,9.5249,9.4905,9.521,857210.7389
2015-04-29 14:30:00,24.9,24.96,24.89,24.92,481111.903064861,9.521,9.544,9.5172,9.5287,481111.9031
2015-04-29 14:40:00,24.92,24.98,24.91,24.96,325017.8189593728,9.5287,9.5516,9.5249,9.544,325017.819
2015-04-29 14:50:00,24.96,24.97,24.88,24.88,226894.74934663816,9.544,9.5478,9.5134,9.5134,226894.7493
2015-04-29 15:00:00,24.89,24.91,24.83,24.85,286053.6944642433,9.5172,9.5249,9.4943,9.5019,286053.6945
2015-04-29 15:10:00,24.85,24.86,24.8,24.82,236160.60822047992,9.5019,9.5057,9.4828,9.4905,236160.6082
2015-04-29 15:20:00,24.83,24.84,24.81,24.81,189356.14160133048,9.4943,9.4981,9.4866,9.4866,189356.1416
2015-04-29 15:30:00,24.81,24.85,24.79,24.82,408648.134948919,9.4866,9.5019,9.479,9.4905,408648.1349
2015-04-29 15:40:00,24.82,24.83,24.76,24.8,340698.5032074127,9.4905,9.4943,9.4675,9.4828,340698.5032
2015-04-29 15:50:00,24.8,24.8,24.75,24.78,1286291.2805892136,9.4828,9.4828,9.4637,9.4752,1286291.2806
2015-04-30 09:30:00,24.66,24.78,24.61,24.78,617486.3387978142,9.4293,9.4752,9.4102,9.4752,617486.3388
2015-04-30 09:40:00,24.78,24.83,24.74,24.75,294369.20883820386,9.4752,9.4943,9.4599,9.4637,294369.2088
2015-04-30 09:50:00,24.74,24.74,24.66,24.69,287954.3834640057,9.4599,9.4599,9.4293,9.4407,287954.3835
2015-04-30 10:00:00,24.69,24.71,24.65,24.69,224756.47422190543,9.4407,9.4484,9.4255,9.4407,224756.4742
2015-04-30 10:10:00,24.69,24.75,24.69,24.73,353765.7400807793,9.4407,9.4637,9.4407,9.456,353765.7401
2015-04-30 10:20:00,24.74,24.77,24.67,24.68,125683.06010928962,9.4599,9.4713,9.4331,9.4369,125683.0601
2015-04-30 10:30:00,24.68,24.71,24.66,24.67,111903.06486101211,9.4369,9.4484,9.4293,9.4331,111903.0649
2015-04-30 10:40:00,24.67,24.69,24.64,24.65,139938.22760750772,9.4331,9.4407,9.4216,9.4255,139938.2276
2015-04-30 10:50:00,24.66,24.67,24.59,24.6,737942.5041577572,9.4293,9.4331,9.4025,9.4063,737942.5042
2015-04-30 11:00:00,24.6,24.69,24.59,24.68,679733.9035400333,9.4063,9.4407,9.4025,9.4369,679733.9035
2015-04-30 11:10:00,24.68,24.73,24.68,24.73,128771.67973390354,9.4369,9.456,9.4369,9.456,128771.6797
2015-04-30 11:20:00,24.74,24.77,24.72,24.76,202423.3784746971,9.4599,9.4713,9.4522,9.4675,202423.3785
2015-04-30 11:30:00,24.77,24.78,24.7,24.72,125445.47398431932,9.4713,9.4752,9.4446,9.4522,125445.474
2015-04-30 11:40:00,24.72,24.72,24.7,24.71,65336.18436683298,9.4522,9.4522,9.4446,9.4484,65336.1844
2015-04-30 11:50:00,24.71,24.71,24.62,24.63,182703.73010216205,9.4484,9.4484,9.414,9.4178,182703.7301
2015-04-30 12:00:00,24.63,24.67,24.63,24.64,90757.89973865528,9.4178,9.4331,9.4178,9.4216,90757.8997
2015-04-30 12:10:00,24.63,24.68,24.62,24.68,109764.7897362794,9.4178,9.4369,9.414,9.4369,109764.7897
2015-04-30 12:20:00,24.68,24.69,24.66,24.69,350201.9482062248,9.4369,9.4407,9.4293,9.4407,350201.9482
2015-04-30 12:30:00,24.69,24.69,24.65,24.69,222618.1990971728,9.4407,9.4407,9.4255,9.4407,222618.1991
2015-04-30 12:40:00,24.69,24.69,24.64,24.65,224043.7158469945,9.4407,9.4407,9.4216,9.4255,224043.7158
2015-04-30 12:50:00,24.65,24.66,24.59,24.61,105488.23948681397,9.4255,9.4293,9.4025,9.4102,105488.2395
2015-04-30 13:00:00,24.61,24.62,24.57,24.61,192444.7612259444,9.4102,9.414,9.3949,9.4102,192444.7612
2015-04-30 13:10:00,24.61,24.61,24.58,24.6,64861.01211689237,9.4102,9.4102,9.3987,9.4063,64861.0121
2015-04-30 13:20:00,24.6,24.6,24.55,24.56,114041.33998574484,9.4063,9.4063,9.3872,9.391,114041.34
2015-04-30 13:30:00,24.56,24.59,24.54,24.55,74126.87099073414,9.391,9.4025,9.3834,9.3872,74126.871
2015-04-30 13:40:00,24.56,24.58,24.55,24.55,85055.83273936802,9.391,9.3987,9.3872,9.3872,85055.8327
2015-04-30 13:50:00,24.55,24.59,24.55,24.57,114754.09836065574,9.3872,9.4025,9.3872,9.3949,114754.0984
2015-04-30 14:00:00,24.57,24.58,24.54,24.55,192444.7612259444,9.3949,9.3987,9.3834,9.3872,192444.7612
2015-04-30 14:10:00,24.55,24.56,24.5,24.53,340460.9170824424,9.3872,9.391,9.3681,9.3796,340460.9171
2015-04-30 14:20:00,24.53,24.55,24.45,24.45,549299.1209313376,9.3796,9.3872,9.349,9.349,549299.1209
2015-04-30 14:30:00,24.45,24.52,24.43,24.51,237110.95272036115,9.349,9.3757,9.3413,9.3719,237110.9527
2015-04-30 14:40:00,24.51,24.51,24.45,24.47,162508.90947968638,9.3719,9.3719,9.349,9.3566,162508.9095
2015-04-30 14:50:00,24.48,24.49,24.44,24.44,146590.6391066762,9.3604,9.3643,9.3452,9.3452,146590.6391
2015-04-30 15:00:00,24.44,24.45,24.38,24.43,468519.838441435,9.3452,9.349,9.3222,9.3413,468519.8384
2015-04-30 15:10:00,24.43,24.47,24.39,24.45,371347.1133285816,9.3413,9.3566,9.326,9.349,371347.1133
2015-04-30 15:20:00,24.45,24.47,24.39,24.42,281539.5580898076,9.349,9.3566,9.326,9.3375,281539.5581
2015-04-30 15:30:00,24.42,24.49,24.4,24.47,284865.76383939176,9.3375,9.3643,9.3299,9.3566,284865.7638
2015-04-30 15:40:00,24.46,24.5,24.43,24.49,580185.3171774768,9.3528,9.3681,9.3413,9.3643,580185.3172
2015-04-30 15:50:00,24.49,24.53,24.47,24.53,1549774.2931812785,9.3643,9.3796,9.3566,9.3796,1549774.2932
2015-05-01 09:30:00,24.53,24.62,24.48,24.58,606794.9631741507,9.3796,9.414,9.3604,9.3987,606794.9632
2015-05-01 09:40:00,24.58,24.61,24.55,24.55,257305.7733428368,9.3987,9.4102,9.3872,9.3872,257305.7733
2015-05-01 09:50:00,24.55,24.55,24.45,24.5,385839.86695177,9.3872,9.3872,9.349,9.3681,385839.867
2015-05-01 10:00:00,24.5,24.53,24.45,24.47,223568.543597054,9.3681,9.3796,9.349,9.3566,223568.5436
2015-05-01 10:10:00,24.47,24.51,24.45,24.51,183654.07460204329,9.3566,9.3719,9.349,9.3719,183654.0746
2015-05-01 10:20:00,24.51,24.55,24.5,24.53,187930.62485150868,9.3719,9.3872,9.3681,9.3796,187930.6249
2015-05-01 10:30:00,24.53,24.55,24.48,24.49,171299.59610358757,9.3796,9.3872,9.3604,9.3643,171299.5961
2015-05-01 10:40:00,24.48,24.48,24.42,24.45,195770.96697552863,9.3604,9.3604,9.3375,9.349,195770.967
2015-05-01 10:50:00,24.45,24.45,24.42,24.43,136136.8496079829,9.349,9.349,9.3375,9.3413,136136.8496
2015-05-01 11:00:00,24.44,24.48,24.44,24.45,319315.7519600856,9.3452,9.3604,9.3452,9.349,319315.752
2015-05-01 11:10:00,24.45,24.5,24.45,24.5,316939.89071038255,9.349,9.3681,9.349,9.3681,316939.8907
2015-05-01 11:20:00,24.5,24.53,24.49,24.53,168686.14872891424,9.3681,9.3796,9.3643,9.3796,168686.1487
2015-05-01 11:30:00,24.54,24.56,24.48,24.48,177001.6631028748,9.3834,9.391,9.3604,9.3604,177001.6631
2015-05-01 11:40:00,24.49,24.49,24.46,24.48,986457.5908766928,9.3643,9.3643,9.3528,9.3604,986457.5909
2015-05-01 11:50:00,24.47,24.5,24.45,24.48,127346.16298408172,9.3566,9.3681,9.349,9.3604,127346.163
2015-05-01 12:00:00,24.48,24.5,24.46,24.46,128534.09360893324,9.3604,9.3681,9.3528,9.3528,128534.0936
2015-05-01 12:10:00,24.46,24.5,24.46,24.49,67712.045616536,9.3528,9.3681,9.3528,9.3643,67712.0456
2015-05-01 12:20:00,24.49,24.5,24.47,24.5,112378.23711095272,9.3643,9.3681,9.3566,9.3681,112378.2371
2015-05-01 12:30:00,24.5,24.51,24.48,24.49,132097.88548348777,9.3681,9.3719,9.3604,9.3643,132097.8855
2015-05-01 12:40:00,24.49,24.52,24.48,24.51,104062.72273699216,9.3643,9.3757,9.3604,9.3719,104062.7227
2015-05-01 12:50:00,24.51,24.54,24.5,24.54,147778.56973152768,9.3719,9.3834,9.3681,9.3834,147778.5697
2015-05-01 13:00:00,24.55,24.55,24.53,24.54,97885.48348776432,9.3872,9.3872,9.3796,9.3834,97885.4835
2015-05-01 13:10:00,24.54,24.56,24.52,24.55,114991.68448562604,9.3834,9.391,9.3757,9.3872,114991.6845
2015-05-01 13:20:00,24.55,24.57,24.55,24.57,216678.5459729152,9.3872,9.3949,9.3872,9.3949,216678.546
2015-05-01 13:30:00,24.57,24.6,24.56,24.6,193632.6918507959,9.3949,9.4063,9.391,9.4063,193632.6919
2015-05-01 13:40:00,24.61,24.64,24.6,24.64,280114.04133998574,9.4102,9.4216,9.4063,9.4216,280114.0413
2015-05-01 13:50:00,24.64,24.72,24.64,24.72,747921.1214065099,9.4216,9.4522,9.4216,9.4522,747921.1214
2015-05-01 14:00:00,24.71,24.76,24.71,24.75,288904.7279638869,9.4484,9.4675,9.4484,9.4637,288904.728
2015-05-01 14:10:00,24.75,24.76,24.74,24.75,184129.24685198383,9.4637,9.4675,9.4599,9.4637,184129.2469
2015-05-01 14:20:00,24.75,24.82,24.74,24.82,306486.10121168924,9.4637,9.4905,9.4599,9.4905,306486.1012
2015-05-01 14:30:00,24.81,24.82,24.78,24.8,302447.13708719413,9.4866,9.4905,9.4752,9.4828,302447.1371
2015-05-01 14:40:00,24.8,24.81,24.78,24.81,286291.2805892136,9.4828,9.4866,9.4752,9.4866,286291.2806
2015-05-01 14:50:00,24.81,24.83,24.79,24.83,363981.9434545023,9.4866,9.4943,9.479,9.4943,363981.9435
2015-05-01 15:00:00,24.83,24.85,24.83,24.84,371584.6994535519,9.4943,9.5019,9.4943,9.4981,371584.6995
2015-05-01 15:10:00,24.85,24.87,24.83,24.86,354240.9123307199,9.5019,9.5096,9.4943,9.5057,354240.9123
2015-05-01 15:20:00,24.86,24.88,24.83,24.84,682347.3509147066,9.5057,9.5134,9.4943,9.4981,682347.3509
2015-05-01 15:30:00,24.84,24.86,24.82,24.85,511522.9270610596,9.4981,9.5057,9.4905,9.5019,511522.9271
2015-05-01 15:40:00,24.86,24.91,24.85,24.91,904727.9638869092,9.5057,9.5249,9.5019,9.5249,904727.9639
2015-05-01 15:50:00,24.91,24.97,24.91,24.96,2389878.8310762653,9.5249,9.5478,9.5249,9.544,2389878.8311
2015-05-04 09:30:00,24.89,24.9,24.78,24.84,559990.4965550012,9.5172,9.521,9.4752,9.4981,559990.4966
2015-05-04 09:40:00,24.84,24.88,24.82,24.85,295794.72558802564,9.4981,9.5134,9.4905,9.5019,295794.7256
2015-05-04 09:50:00,24.85,25.0,24.85,24.94,336659.5390829176,9.5019,9.5593,9.5019,9.5363,336659.5391
2015-05-04 10:00:00,24.94,24.95,24.85,24.87,155381.32573057734,9.5363,9.5402,9.5019,9.5096,155381.3257
2015-05-04 10:10:00,24.87,24.89,24.83,24.86,168923.73485388453,9.5096,9.5172,9.4943,9.5057,168923.7349
2015-05-04 10:20:00,24.86,24.89,24.84,24.85,101924.44761225944,9.5057,9.5172,9.4981,9.5019,101924.4476
2015-05-04 10:30:00,24.85,24.86,24.8,24.8,147065.8113566168,9.5019,9.5057,9.4828,9.4828,147065.8114
2015-05-04 10:40:00,24.8,24.86,24.8,24.85,149204.08648134948,9.4828,9.5057,9.4828,9.5019,149204.0865
2015-05-04 10:50:00,24.85,24.85,24.81,24.82,148253.74198146828,9.5019,9.5019,9.4866,9.4905,148253.742
2015-05-04 11:00:00,24.82,24.86,24.81,24.84,97885.48348776432,9.4905,9.5057,9.4866,9.4981,97885.4835
2015-05-04 11:10:00,24.84,24.85,24.81,24.82,235923.02209550963,9.4981,9.5019,9.4866,9.4905,235923.0221
2015-05-04 11:20:00,24.82,24.84,24.78,24.84,319078.16583511524,9.4905,9.4981,9.4752,9.4981,319078.1658
2015-05-04 11:30:00,24.84,24.86,24.81,24.86,121168.92373485387,9.4981,9.5057,9.4866,9.5057,121168.9237
2015-05-04 11:40:00,24.86,24.88,24.83,24.88,229983.3689712521,9.5057,9.5134,9.4943,9.5134,229983.369
2015-05-04 11:50:00,24.88,24.89,24.85,24.88,184366.8329769541,9.5134,9.5172,9.5019,9.5134,184366.833
2015-05-04 12:00:00,24.88,24.93,24.87,24.93,267997.1489665004,9.5134,9.5325,9.5096,9.5325,267997.149
2015-05-04 12:10:00,24.93,24.95,24.91,24.94,168448.56260394392,9.5325,9.5402,9.5249,9.5363,168448.5626
2015-05-04 12:20:00,24.93,24.99,24.92,24.98,204324.0674744595,9.5325,9.5555,9.5287,9.5516,204324.0675
2015-05-04 12:30:00,24.98,25.04,24.97,25.03,381800.90282727487,9.5516,9.5746,9.5478,9.5708,381800.9028
2015-05-04 12:40:00,25.02,25.02,24.96,24.97,113803.75386077454,9.5669,9.5669,9.544,9.5478,113803.7539
2015-05-04 12:50:00,24.97,24.99,24.96,24.96,108101.6868614873,9.5478,9.5555,9.544,9.544,108101.6869
2015-05-04 13:00:00,24.96,24.96,24.93,24.94,205511.998099311,9.544,9.544,9.5325,9.5363,205511.9981
2015-05-04 13:10:00,24.94,24.96,24.93,24.95,134236.1606082205,9.5363,9.544,9.5325,9.5402,134236.1606
2015-05-04 13:20:00,24.95,24.96,24.94,24.95,135424.091233072,9.5402,9.544,9.5363,9.5402,135424.0912
2015-05-04 13:30:00,24.95,24.96,24.92,24.96,112853.40936089332,9.5402,9.544,9.5287,9.544,112853.4094
2015-05-04 13:40:00,24.96,24.97,24.95,24.95,112615.82323592305,9.544,9.5478,9.5402,9.5402,112615.8232
2015-05-04 13:50:00,24.95,24.96,24.93,24.96,111665.4787360418,9.5402,9.544,9.5325,9.544,111665.4787
2015-05-04 14:00:00,24.96,24.97,24.92,24.95,120931.3376098836,9.544,9.5478,9.5287,9.5402,120931.3376
2015-05-04 14:10:00,24.95,24.97,24.93,24.97,106200.99786172489,9.5402,9.5478,9.5325,9.5478,106200.9979
2015-05-04 14:20:00,24.97,24.98,24.96,24.97,107864.100736517,9.5478,9.5516,9.544,9.5478,107864.1007
2015-05-04 14:30:00,24.98,25.01,24.96,25.01,220955.0962223806,9.5516,9.5631,9.544,9.5631,220955.0962
2015-05-04 14:40:00,25.01,25.02,24.96,24.98,214540.27084818247,9.5631,9.5669,9.544,9.5516,214540.2708
2015-05-04 14:50:00,24.98,24.99,24.96,24.97,110715.1342361606,9.5516,9.5555,9.544,9.5478,110715.1342
2015-05-04 15:00:00,24.97,24.99,24.96,24.98,146115.46685673558,9.5478,9.5555,9.544,9.5516,146115.4669
2015-05-04 15:10:00,24.97,24.98,24.96,24.97,210263.72059871705,9.5478,9.5516,9.544,9.5478,210263.7206
2015-05-04 15:20:00,24.97,24.99,24.96,24.96,166072.7013542409,9.5478,9.5555,9.544,9.544,166072.7014
2015-05-04 15:30:00,24.96,24.98,24.95,24.95,203373.7229745783,9.544,9.5516,9.5402,9.5402,203373.723
2015-05-04 15:40:00,24.95,24.95,24.91,24.91,306248.5150867189,9.5402,9.5402,9.5249,9.5249,306248.5151
2015-05-04 15:50:00,24.91,24.92,24.88,24.88,754335.946780708,9.5249,9.5287,9.5134,9.5134,754335.9468
2015-05-05 09:30:00,24.74,24.84,24.71,24.81,612734.6162984081,9.4599,9.4981,9.4484,9.4866,612734.6163
2015-05-05 09:40:00,24.81,24.82,24.74,24.76,391779.5200760276,9.4866,9.4905,9.4599,9.4675,391779.5201
2015-05-05 09:50:00,24.75,24.78,24.73,24.75,282489.9025896888,9.4637,9.4752,9.456,9.4637,282489.9026
2015-05-05 10:00:00,24.74,24.75,24.69,24.7,326443.3357091946,9.4599,9.4637,9.4407,9.4446,326443.3357
2015-05-05 10:10:00,24.71,24.71,24.66,24.7,526728.4390591589,9.4484,9.4484,9.4293,9.4446,526728.4391
2015-05-05 10:20:00,24.7,24.77,24.68,24.74,553813.2573057733,9.4446,9.4713,9.4369,9.4599,553813.2573
2015-05-05 10:30:00,24.74,24.75,24.69,24.69,297457.82846281776,9.4599,9.4637,9.4407,9.4407,297457.8285
2015-05-05 10:40:00,24.69,24.72,24.64,24.71,642195.2957947257,9.4407,9.4522,9.4216,9.4484,642195.2958
2015-05-05 10:50:00,24.72,24.72,24.68,24.69,135186.5051081017,9.4522,9.4522,9.4369,9.4407,135186.5051
2015-05-05 11:00:00,24.69,24.69,24.59,24.63,221430.2684723212,9.4407,9.4407,9.4025,9.4178,221430.2685
2015-05-05 11:10:00,24.63,24.65,24.6,24.61,131860.29935851746,9.4178,9.4255,9.4063,9.4102,131860.2994
2015-05-05 11:20:00,24.61,24.62,24.53,24.53,334283.6778332146,9.4102,9.414,9.3796,9.3796,334283.6778
2015-05-05 11:30:00,24.53,24.59,24.52,24.58,167973.39035400332,9.3796,9.4025,9.3757,9.3987,167973.3904
2015-05-05 11:40:00,24.58,24.62,24.57,24.6,153718.22285578522,9.3987,9.414,9.3949,9.4063,153718.2229
2015-05-05 11:50:00,24.6,24.62,24.58,24.62,103349.96436208126,9.4063,9.414,9.3987,9.414,103349.9644
2015-05-05 12:00:00,24.62,24.63,24.59,24.61,112140.6509859824,9.414,9.4178,9.4025,9.4102,112140.651
2015-05-05 12:10:00,24.62,24.62,24.6,24.62,165835.11522927062,9.414,9.414,9.4063,9.414,165835.1152
2015-05-05 12:20:00,24.62,24.63,24.61,24.62,271560.9408410549,9.414,9.4178,9.4102,9.414,271560.9408
2015-05-05 12:30:00,24.62,24.63,24.61,24.61,133048.22998336898,9.414,9.4178,9.4102,9.4102,133048.23
2015-05-05 12:40:00,24.61,24.64,24.58,24.61,127108.57685911145,9.4102,9.4216,9.3987,9.4102,127108.5769
2015-05-05 12:50:00,24.61,24.62,24.57,24.58,83630.31598954622,9.4102,9.414,9.3949,9.3987,83630.316
2015-05-05 13:00:00,24.58,24.58,24.55,24.56,91470.65811356615,9.3987,9.3987,9.3872,9.391,91470.6581
2015-05-05 13:10:00,24.55,24.56,24.52,24.55,102637.20598717035,9.3872,9.391,9.3757,9.3872,102637.206
2015-05-05 13:20:00,24.55,24.58,24.52,24.58,104300.30886196246,9.3872,9.3987,9.3757,9.3987,104300.3089
2015-05-05 13:30:00,24.58,24.58,24.53,24.56,347588.50083155144,9.3987,9.3987,9.3796,9.391,347588.5008
2015-05-05 13:40:00,24.56,24.57,24.53,24.53,224994.0603468757,9.391,9.3949,9.3796,9.3796,224994.0603
2015-05-05 13:50:00,24.54,24.56,24.49,24.52,457590.87669280113,9.3834,9.391,9.3643,9.3757,457590.8767
2015-05-05 14:00:00,24.53,24.54,24.5,24.53,146828.22523164647,9.3796,9.3834,9.3681,9.3796,146828.2252
2015-05-05 14:10:00,24.53,24.55,24.52,24.53,198384.414350202,9.3796,9.3872,9.3757,9.3796,198384.4144
2015-05-05 14:20:00,24.53,24.54,24.47,24.48,249227.84509384647,9.3796,9.3834,9.3566,9.3604,249227.8451
2015-05-05 14:30:00,24.48,24.5,24.46,24.48,315276.7878355904,9.3604,9.3681,9.3528,9.3604,315276.7878
2015-05-05 14:40:00,24.48,24.49,24.45,24.45,368496.079828938,9.3604,9.3643,9.349,9.349,368496.0798
2015-05-05 14:50:00,24.46,24.46,24.4,24.41,680209.0757899738,9.3528,9.3528,9.3299,9.3337,680209.0758
2015-05-05 15:00:00,24.41,24.42,24.39,24.4,550962.2238061298,9.3337,9.3375,9.326,9.3299,550962.2238
2015-05-05 15:10:00,24.4,24.41,24.37,24.39,681159.4202898551,9.3299,9.3337,9.3184,9.326,681159.4203
2015-05-05 15:20:00,24.39,24.41,24.36,24.39,691850.7959135186,9.326,9.3337,9.3146,9.326,691850.7959
2015-05-05 15:30:00,24.4,24.45,24.39,24.42,1629603.2311712997,9.3299,9.349,9.326,9.3375,1629603.2312
2015-05-05 15:40:00,24.42,24.44,24.4,24.42,550724.6376811594,9.3375,9.3452,9.3299,9.3375,550724.6377
2015-05-05 15:50:00,24.42,24.43,24.37,24.38,1622950.8196721312,9.3375,9.3413,9.3184,9.3222,1622950.8197
2015-05-06 09:30:00,24.33,24.46,24.31,24.39,501544.30981230695,9.3031,9.3528,9.2954,9.326,501544.3098
2015-05-06 09:40:00,24.38,24.39,24.28,24.31,407222.6181990972,9.3222,9.326,9.284,9.2954,407222.6182
2015-05-06 09:50:00,24.3,24.32,24.25,24.32,282014.73033974814,9.2916,9.2993,9.2725,9.2993,282014.7303
2015-05-06 10:00:00,24.32,24.35,24.25,24.26,475172.2499406035,9.2993,9.3107,9.2725,9.2763,475172.2499
2015-05-06 10:10:00,24.26,24.34,24.24,24.32,480161.5585649798,9.2763,9.3069,9.2687,9.2993,480161.5586
2015-05-06 10:20:00,24.32,24.36,24.3,24.34,263720.5987170349,9.2993,9.3146,9.2916,9.3069,263720.5987
2015-05-06 10:30:00,24.35,24.35,24.24,24.29,214777.8569731528,9.3107,9.3107,9.2687,9.2878,214777.857
2015-05-06 10:40:00,24.29,24.36,24.29,24.34,224756.47422190543,9.2878,9.3146,9.2878,9.3069,224756.4742
2015-05-06 10:50:00,24.34,24.37,24.34,24.34,204799.2397244001,9.3069,9.3184,9.3069,9.3069,204799.2397
2015-05-06 11:00:00,24.34,24.37,24.3,24.32,207175.10097410312,9.3069,9.3184,9.2916,9.2993,207175.101
2015-05-06 11:10:00,24.31,24.31,24.26,24.3,240912.330719886,9.2954,9.2954,9.2763,9.2916,240912.3307
2015-05-06 11:20:00,24.29,24.33,24.28,24.31,185554.76360180567,9.2878,9.3031,9.284,9.2954,185554.7636
2015-05-06 11:30:00,24.31,24.34,24.29,24.31,132335.47160845806,9.2954,9.3069,9.2878,9.2954,132335.4716
2015-05-06 11:40:00,24.31,24.35,24.3,24.32,157282.01473033975,9.2954,9.3107,9.2916,9.2993,157282.0147
2015-05-06 11:50:00,24.32,24.32,24.23,24.24,177001.6631028748,9.2993,9.2993,9.2649,9.2687,177001.6631
2015-05-06 12:00:00,24.25,24.25,24.2,24.24,179615.11047754812,9.2725,9.2725,9.2534,9.2687,179615.1105
2015-05-06 12:10:00,24.23,24.26,24.21,24.25,121881.6821097648,9.2649,9.2763,9.2572,9.2725,121881.6821
2015-05-06 12:20:00,24.25,24.28,24.24,24.26,136136.8496079829,9.2725,9.284,9.2687,9.2763,136136.8496
2015-05-06 12:30:00,24.26,24.29,24.25,24.28,144927.53623188406,9.2763,9.2878,9.2725,9.284,144927.5362
2015-05-06 12:40:00,24.28,24.28,24.24,24.26,202423.3784746971,9.284,9.284,9.2687,9.2763,202423.3785
2015-05-06 12:50:00,24.26,24.26,24.2,24.23,134948.9189831314,9.2763,9.2763,9.2534,9.2649,134948.919
2015-05-06 13:00:00,24.23,24.24,24.17,24.2,227845.09384651936,9.2649,9.2687,9.2419,9.2534,227845.0938
2015-05-06 13:10:00,24.2,24.24,24.19,24.24,91233.07198859588,9.2534,9.2687,9.2496,9.2687,91233.072
2015-05-06 13:20:00,24.24,24.25,24.16,24.17,238298.88334521264,9.2687,9.2725,9.2381,9.2419,238298.8833
2015-05-06 13:30:00,24.17,24.18,24.12,24.16,199334.7588500832,9.2419,9.2457,9.2228,9.2381,199334.7589
2015-05-06 13:40:00,24.16,24.16,24.11,24.14,184842.00522689475,9.2381,9.2381,9.219,9.2304,184842.0052
2015-05-06 13:50:00,24.13,24.15,24.09,24.14,229508.19672131148,9.2266,9.2343,9.2113,9.2304,229508.1967
2015-05-06 14:00:00,24.14,24.16,24.12,24.13,166785.45972915183,9.2304,9.2381,9.2228,9.2266,166785.4597
2015-05-06 14:10:00,24.13,24.13,24.09,24.13,237823.71109527204,9.2266,9.2266,9.2113,9.2266,237823.7111
2015-05-06 14:20:00,24.13,24.13,24.08,24.1,298645.7590876693,9.2266,9.2266,9.2075,9.2151,298645.7591
2015-05-06 14:30:00,24.1,24.1,24.04,24.05,302922.3093371347,9.2151,9.2151,9.1922,9.196,302922.3093
2015-05-06 14:40:00,24.05,24.07,24.02,24.06,233071.988595866,9.196,9.2037,9.1846,9.1999,233071.9886
2015-05-06 14:50:00,24.06,24.12,24.06,24.1,380137.7999524828,9.1999,9.2228,9.1999,9.2151,380137.8
2015-05-06 15:00:00,24.1,24.1,24.05,24.08,832264.195770967,9.2151,9.2151,9.196,9.2075,832264.1958
2015-05-06 15:10:00,24.08,24.08,23.96,23.98,707769.0662865288,9.2075,9.2075,9.1616,9.1693,707769.0663
2015-05-06 15:20:00,23.98,24.05,23.98,24.04,1011166.5478736042,9.1693,9.196,9.1693,9.1922,1011166.5479
2015-05-06 15:30:00,24.04,24.12,24.04,24.12,543121.8816821098,9.1922,9.2228,9.1922,9.2228,543121.8817
2015-05-06 15:40:00,24.12,24.17,24.11,24.16,886196.2461392254,9.2228,9.2419,9.219,9.2381,886196.2461
2015-05-06 15:50:00,24.15,24.21,24.13,24.2,1388453.3143264437,9.2343,9.2572,9.2266,9.2534,1388453.3143
2015-05-07 09:30:00,24.2,24.31,24.12,24.27,744594.9156569256,9.2534,9.2954,9.2228,9.2802,744594.9157
2015-05-07 09:40:00,24.27,24.32,24.26,24.31,411261.58232359233,9.2802,9.2993,9.2763,9.2954,411261.5823
2015-05-07 09:50:00,24.31,24.33,24.18,24.2,405084.3430743645,9.2954,9.3031,9.2457,9.2534,405084.3431
2015-05-07 10:00:00,24.19,24.26,24.18,24.24,247089.5699691138,9.2496,9.2763,9.2457,9.2687,247089.57
2015-05-07 10:10:00,24.24,24.36,24.23,24.36,684723.2121644096,9.2687,9.3146,9.2649,9.3146,684723.2122
2015-05-07 10:20:00,24.35,24.42,24.35,24.36,729389.4036588264,9.3107,9.3375,9.3107,9.3146,729389.4037
2015-05-07 10:30:00,24.36,24.4,24.34,24.38,339748.15870753146,9.3146,9.3299,9.3069,9.3222,339748.1587
2015-05-07 10:40:00,24.38,24.5,24.38,24.46,503207.4126870991,9.3222,9.3681,9.3222,9.3528,503207.4127
2015-05-07 10:50:00,24.46,24.48,24.41,24.41,239249.22784509385,9.3528,9.3604,9.3337,9.3337,239249.2278
2015-05-07 11:00:00,24.42,24.43,24.38,24.39,251366.12021857925,9.3375,9.3413,9.3222,9.326,251366.1202
2015-05-07 11:10:00,24.39,24.42,24.39,24.42,287004.0389641245,9.326,9.3375,9.326,9.3375,287004.039
2015-05-07 11:20:00,24.42,24.46,24.41,24.44,147065.8113566168,9.3375,9.3528,9.3337,9.3452,147065.8114
2015-05-07 11:30:00,24.44,24.48,24.42,24.45,371584.6994535519,9.3452,9.3604,9.3375,9.349,371584.6995
2015-05-07 11:40:00,24.45,24.48,24.41,24.44,898075.5523877406,9.349,9.3604,9.3337,9.3452,898075.5524
2015-05-07 11:50:00,24.43,24.44,24.32,24.34,264195.77096697554,9.3413,9.3452,9.2993,9.3069,264195.771
2015-05-07 12:00:00,24.34,24.37,24.34,24.34,227845.09384651936,9.3069,9.3184,9.3069,9.3069,227845.0938
2015-05-07 12:10:00,24.34,24.4,24.34,24.39,110952.72036113092,9.3069,9.3299,9.3069,9.326,110952.7204
2015-05-07 12:20:00,24.39,24.42,24.37,24.39,117367.54573532904,9.326,9.3375,9.3184,9.326,117367.5457
2015-05-07 12:30:00,24.39,24.4,24.38,24.39,218816.82109764792,9.326,9.3299,9.3222,9.326,218816.8211
2015-05-07 12:40:00,24.39,24.4,24.36,24.37,132097.88548348777,9.326,9.3299,9.3146,9.3184,132097.8855
2015-05-07 12:50:00,24.37,24.4,24.37,24.39,187455.45260156807,9.3184,9.3299,9.3184,9.326,187455.4526
2015-05-07 13:00:00,24.4,24.4,24.33,24.33,216678.5459729152,9.3299,9.3299,9.3031,9.3031,216678.546
2015-05-07 13:10:00,24.33,24.36,24.31,24.32,168210.97647897364,9.3031,9.3146,9.2954,9.2993,168210.9765
2015-05-07 13:20:00,24.32,24.32,24.29,24.3,176526.4908529342,9.2993,9.2993,9.2878,9.2916,176526.4909
2015-05-07 13:30:00,24.3,24.33,24.3,24.33,285816.108339273,9.2916,9.3031,9.2916,9.3031,285816.1083
2015-05-07 13:40:00,24.32,24.34,24.32,24.34,242575.4335946781,9.2993,9.3069,9.2993,9.3069,242575.4336
2015-05-07 13:50:00,24.34,24.34,24.31,24.32,281301.9719648373,9.3069,9.3069,9.2954,9.2993,281301.972
2015-05-07 14:00:00,24.33,24.36,24.32,24.34,137562.3663578047,9.3031,9.3146,9.2993,9.3069,137562.3664
2015-05-07 14:10:00,24.34,24.38,24.34,24.37,153718.22285578522,9.3069,9.3222,9.3069,9.3184,153718.2229
2015-05-07 14:20:00,24.37,24.38,24.36,24.38,119505.82086006178,9.3184,9.3222,9.3146,9.3222,119505.8209
2015-05-07 14:30:00,24.38,24.38,24.32,24.33,259444.0484675695,9.3222,9.3222,9.2993,9.3031,259444.0485
2015-05-07 14:40:00,24.33,24.34,24.3,24.3,307436.44571157044,9.3031,9.3069,9.2916,9.2916,307436.4457
2015-05-07 14:50:00,24.3,24.36,24.3,24.35,236873.36659539083,9.2916,9.3146,9.2916,9.3107,236873.3666
2015-05-07 15:00:00,24.35,24.37,24.34,24.37,312900.9265858874,9.3107,9.3184,9.3069,9.3184,312900.9266
2015-05-07 15:10:00,24.37,24.38,24.34,24.37,523402.2333095747,9.3184,9.3222,9.3069,9.3184,523402.2333
2015-05-07 15:20:00,24.36,24.38,24.34,24.38,431456.402946068,9.3146,9.3222,9.3069,9.3222,431456.4029
2015-05-07 15:30:00,24.38,24.4,24.37,24.37,348538.84533143265,9.3222,9.3299,9.3184,9.3184,348538.8453
2015-05-07 15:40:00,24.38,24.4,24.34,24.4,387027.7975766215,9.3222,9.3299,9.3069,9.3299,387027.7976
2015-05-07 15:50:00,24.4,24.41,24.39,24.4,893086.2437633643,9.3299,9.3337,9.326,9.3299,893086.2438
2015-05-08 09:30:00,24.68,24.71,24.61,24.67,444998.8120693752,9.4369,9.4484,9.4102,9.4331,444998.8121
2015-05-08 09:40:00,24.67,24.74,24.65,24.69,326443.3357091946,9.4331,9.4599,9.4255,9.4407,326443.3357
2015-05-08 09:50:00,24.69,24.74,24.67,24.7,226181.99097172727,9.4407,9.4599,9.4331,9.4446,226181.991
2015-05-08 10:00:00,24.7,24.74,24.69,24.73,195533.3808505584,9.4446,9.4599,9.4407,9.456,195533.3809
2015-05-08 10:10:00,24.73,24.77,24.69,24.71,272986.4575908767,9.456,9.4713,9.4407,9.4484,272986.4576
2015-05-08 10:20:00,24.72,24.74,24.71,24.72,125920.64623425993,9.4522,9.4599,9.4484,9.4522,125920.6462
2015-05-08 10:30:00,24.72,24.76,24.72,24.74,188168.21097647896,9.4522,9.4675,9.4522,9.4599,188168.211
2015-05-08 10:40:00,24.74,24.77,24.74,24.75,141363.74435732953,9.4599,9.4713,9.4599,9.4637,141363.7444
2015-05-08 10:50:00,24.75,24.78,24.75,24.78,156331.67023045855,9.4637,9.4752,9.4637,9.4752,156331.6702
2015-05-08 11:00:00,24.77,24.77,24.73,24.74,203136.136849608,9.4713,9.4713,9.456,9.4599,203136.1368
2015-05-08 11:10:00,24.74,24.75,24.71,24.71,210026.1344737468,9.4599,9.4637,9.4484,9.4484,210026.1345
2015-05-08 11:20:00,24.71,24.72,24.7,24.72,177476.8353528154,9.4484,9.4522,9.4446,9.4522,177476.8354
2015-05-08 11:30:00,24.72,24.76,24.72,24.76,91945.83036350676,9.4522,9.4675,9.4522,9.4675,91945.8304
2015-05-08 11:40:00,24.76,24.78,24.74,24.76,144927.53623188406,9.4675,9.4752,9.4599,9.4675,144927.5362
2015-05-08 11:50:00,24.76,24.78,24.74,24.75,111427.89261107153,9.4675,9.4752,9.4599,9.4637,111427.8926
2015-05-08 12:00:00,24.75,24.77,24.74,24.76,167498.21810406272,9.4637,9.4713,9.4599,9.4675,167498.2181
2015-05-08 12:10:00,24.75,24.78,24.74,24.78,178189.59372772631,9.4637,9.4752,9.4599,9.4752,178189.5937
2015-05-08 12:20:00,24.78,24.8,24.77,24.78,138512.71085768592,9.4752,9.4828,9.4713,9.4752,138512.7109
2015-05-08 12:30:00,24.78,24.79,24.76,24.77,126870.99073414112,9.4752,9.479,9.4675,9.4713,126870.9907
2015-05-08 12:40:00,24.77,24.78,24.75,24.75,92421.00261344736,9.4713,9.4752,9.4637,9.4637,92421.0026
2015-05-08 12:50:00,24.75,24.77,24.74,24.75,126633.40460917084,9.4637,9.4713,9.4599,9.4637,126633.4046
2015-05-08 13:00:00,24.75,24.77,24.74,24.75,131860.29935851746,9.4637,9.4713,9.4599,9.4637,131860.2994
2015-05-08 13:10:00,24.74,24.77,24.74,24.76,159420.28985507248,9.4599,9.4713,9.4599,9.4675,159420.2899
2015-05-08 13:20:00,24.76,24.77,24.75,24.76,109764.7897362794,9.4675,9.4713,9.4637,9.4675,109764.7897
2015-05-08 13:30:00,24.77,24.78,24.76,24.77,104775.48111190306,9.4713,9.4752,9.4675,9.4713,104775.4811
2015-05-08 13:40:00,24.77,24.8,24.77,24.79,220479.92397244,9.4713,9.4828,9.4713,9.479,220479.924
2015-05-08 13:50:00,24.78,24.79,24.77,24.78,143264.43335709194,9.4752,9.479,9.4713,9.4752,143264.4334
2015-05-08 14:00:00,24.78,24.79,24.75,24.76,177476.8353528154,9.4752,9.479,9.4637,9.4675,177476.8354
2015-05-08 14:10:00,24.75,24.77,24.75,24.77,93133.76098835828,9.4637,9.4713,9.4637,9.4713,93133.761
2015-05-08 14:20:00,24.77,24.8,24.77,24.78,160133.04822998337,9.4713,9.4828,9.4713,9.4752,160133.0482
2015-05-08 14:30:00,24.78,24.79,24.77,24.78,189831.3138512711,9.4752,9.479,9.4713,9.4752,189831.3139
2015-05-08 14:40:00,24.78,24.82,24.78,24.81,178189.59372772631,9.4752,9.4905,9.4752,9.4866,178189.5937
2015-05-08 14:50:00,24.81,24.81,24.78,24.8,213589.9263483013,9.4866,9.4866,9.4752,9.4828,213589.9263
2015-05-08 15:00:00,24.8,24.82,24.8,24.82,160608.22047992397,9.4828,9.4905,9.4828,9.4905,160608.2205
2015-05-08 15:10:00,24.82,24.82,24.78,24.78,176526.4908529342,9.4905,9.4905,9.4752,9.4752,176526.4909
2015-05-08 15:20:00,24.78,24.8,24.76,24.77,247327.1560940841,9.4752,9.4828,9.4675,9.4713,247327.1561
2015-05-08 15:30:00,24.77,24.81,24.76,24.77,449988.1206937515,9.4713,9.4866,9.4675,9.4713,449988.1207
2015-05-08 15:40:00,24.77,24.77,24.75,24.75,396056.070325493,9.4713,9.4713,9.4637,9.4637,396056.0703
2015-05-08 15:50:00,24.75,24.77,24.75,24.75,735566.6429080542,9.4637,9.4713,9.4637,9.4637,735566.6429
2015-05-11 09:30:00,24.77,24.91,24.64,24.82,492278.4509384652,9.4713,9.5249,9.4216,9.4905,492278.4509
2015-05-11 09:40:00,24.82,24.85,24.75,24.75,527441.1974340698,9.4905,9.5019,9.4637,9.4637,527441.1974
2015-05-11 09:50:00,24.75,24.78,24.71,24.76,375148.4913281064,9.4637,9.4752,9.4484,9.4675,375148.4913
2015-05-11 10:00:00,24.76,24.76,24.71,24.72,343787.1228320266,9.4675,9.4675,9.4484,9.4522,343787.1228
2015-05-11 10:10:00,24.72,24.73,24.64,24.64,216678.5459729152,9.4522,9.456,9.4216,9.4216,216678.546
2015-05-11 10:20:00,24.64,24.66,24.6,24.6,130197.19648372536,9.4216,9.4293,9.4063,9.4063,130197.1965
2015-05-11 10:30:00,24.6,24.6,24.52,24.55,233309.5747208363,9.4063,9.4063,9.3757,9.3872,233309.5747
2015-05-11 10:40:00,24.55,24.56,24.53,24.55,256355.4288429556,9.3872,9.391,9.3796,9.3872,256355.4288
2015-05-11 10:50:00,24.55,24.56,24.53,24.54,242813.0197196484,9.3872,9.391,9.3796,9.3834,242813.0197
2015-05-11 11:00:00,24.54,24.55,24.49,24.54,250890.94796863865,9.3834,9.3872,9.3643,9.3834,250890.948
2015-05-11 11:10:00,24.54,24.63,24.54,24.63,324542.6467094322,9.3834,9.4178,9.3834,9.4178,324542.6467
2015-05-11 11:20:00,24.63,24.66,24.61,24.66,315514.3739605607,9.4178,9.4293,9.4102,9.4293,315514.374
2015-05-11 11:30:00,24.66,24.67,24.64,24.67,188168.21097647896,9.4293,9.4331,9.4216,9.4331,188168.211
2015-05-11 11:40:00,24.67,24.69,24.66,24.69,111665.4787360418,9.4331,9.4407,9.4293,9.4407,111665.4787
2015-05-11 11:50:00,24.69,24.72,24.69,24.71,156806.84248039915,9.4407,9.4522,9.4407,9.4484,156806.8425
2015-05-11 12:00:00,24.72,24.72,24.64,24.65,126395.81848420051,9.4522,9.4522,9.4216,9.4255,126395.8185
2015-05-11 12:10:00,24.65,24.69,24.64,24.68,100261.34473746734,9.4255,9.4407,9.4216,9.4369,100261.3447
2015-05-11 12:20:00,24.67,24.69,24.66,24.69,92421.00261344736,9.4331,9.4407,9.4293,9.4407,92421.0026
2015-05-11 12:30:00,24.69,24.69,24.66,24.66,76265.14611546687,9.4407,9.4407,9.4293,9.4293,76265.1461
2015-05-11 12:40:00,24.66,24.67,24.65,24.67,78165.83511522927,9.4293,9.4331,9.4255,9.4331,78165.8351
2015-05-11 12:50:00,24.67,24.69,24.66,24.67,63435.495367070565,9.4331,9.4407,9.4293,9.4331,63435.4954
2015-05-11 13:00:00,24.67,24.67,24.65,24.66,81254.45473984319,9.4331,9.4331,9.4255,9.4293,81254.4547
2015-05-11 13:10:00,24.66,24.69,24.66,24.68,53932.0503682585,9.4293,9.4407,9.4293,9.4369,53932.0504
2015-05-11 13:20:00,24.68,24.69,24.66,24.66,156331.67023045855,9.4369,9.4407,9.4293,9.4293,156331.6702
2015-05-11 13:30:00,24.66,24.67,24.64,24.67,98835.82798764552,9.4293,9.4331,9.4216,9.4331,98835.828
2015-05-11 13:40:00,24.66,24.67,24.63,24.64,104537.89498693276,9.4293,9.4331,9.4178,9.4216,104537.895
2015-05-11 13:50:00,24.64,24.64,24.62,24.64,157519.60085531004,9.4216,9.4216,9.414,9.4216,157519.6009
2015-05-11 14:00:00,24.64,24.68,24.63,24.66,131622.71323354717,9.4216,9.4369,9.4178,9.4293,131622.7132
2015-05-11 14:10:00,24.66,24.66,24.64,24.66,101449.27536231883,9.4293,9.4293,9.4216,9.4293,101449.2754
2015-05-11 14:20:00,24.66,24.68,24.65,24.67,118080.30411023996,9.4293,9.4369,9.4255,9.4331,118080.3041
2015-05-11 14:30:00,24.67,24.71,24.65,24.66,190068.8999762414,9.4331,9.4484,9.4255,9.4293,190068.9
2015-05-11 14:40:00,24.66,24.7,24.66,24.7,74364.45711570444,9.4293,9.4446,9.4293,9.4446,74364.4571
2015-05-11 14:50:00,24.7,24.7,24.63,24.64,110715.1342361606,9.4446,9.4446,9.4178,9.4216,110715.1342
2015-05-11 15:00:00,24.63,24.63,24.58,24.63,302684.7232121644,9.4178,9.4178,9.3987,9.4178,302684.7232
2015-05-11 15:10:00,24.63,24.66,24.63,24.66,234735.0914706581,9.4178,9.4293,9.4178,9.4293,234735.0915
2015-05-11 15:20:00,24.66,24.66,24.62,24.63,266809.21834164887,9.4293,9.4293,9.414,9.4178,266809.2183
2015-05-11 15:30:00,24.63,24.64,24.59,24.6,293894.03658826323,9.4178,9.4216,9.4025,9.4063,293894.0366
2015-05-11 15:40:00,24.61,24.61,24.57,24.58,275837.49109052034,9.4102,9.4102,9.3949,9.3987,275837.4911
2015-05-11 15:50:00,24.58,24.6,24.56,24.56,708481.8246614398,9.3987,9.4063,9.391,9.391,708481.8247
2015-05-12 09:30:00,24.34,24.55,24.34,24.38,539558.0898075552,9.3069,9.3872,9.3069,9.3222,539558.0898
2015-05-12 09:40:00,24.38,24.4,24.23,24.29,533143.264433357,9.3222,9.3299,9.2649,9.2878,533143.2644
2015-05-12 09:50:00,24.29,24.39,24.28,24.33,251841.29246851985,9.2878,9.326,9.284,9.3031,251841.2925
2015-05-12 10:00:00,24.33,24.42,24.32,24.4,472796.38869090047,9.3031,9.3375,9.2993,9.3299,472796.3887
2015-05-12 10:10:00,24.4,24.42,24.37,24.37,288191.969588976,9.3299,9.3375,9.3184,9.3184,288191.9696
2015-05-12 10:20:00,24.37,24.38,24.31,24.31,124019.9572344975,9.3184,9.3222,9.2954,9.2954,124019.9572
2015-05-12 10:30:00,24.32,24.42,24.32,24.41,170824.42385364696,9.2993,9.3375,9.2993,9.3337,170824.4239
2015-05-12 10:40:00,24.41,24.49,24.39,24.41,377761.93870277976,9.3337,9.3643,9.326,9.3337,377761.9387
2015-05-12 10:50:00,24.41,24.44,24.39,24.43,199097.17272511285,9.3337,9.3452,9.326,9.3413,199097.1727
2015-05-12 11:00:00,24.43,24.53,24.43,24.49,363031.59895462106,9.3413,9.3796,9.3413,9.3643,363031.599
2015-05-12 11:10:00,24.5,24.51,24.44,24.46,155143.73960560703,9.3681,9.3719,9.3452,9.3528,155143.7396
2015-05-12 11:20:00,24.46,24.48,24.42,24.42,196483.72535043955,9.3528,9.3604,9.3375,9.3375,196483.7254
2015-05-12 11:30:00,24.42,24.46,24.41,24.45,383464.005702067,9.3375,9.3528,9.3337,9.349,383464.0057
2015-05-12 11:40:00,24.44,24.48,24.44,24.48,209313.37609883584,9.3452,9.3604,9.3452,9.3604,209313.3761
2015-05-12 11:50:00,24.48,24.5,24.47,24.48,236160.60822047992,9.3604,9.3681,9.3566,9.3604,236160.6082
2015-05-12 12:00:00,24.48,24.5,24.47,24.48,444523.63981943455,9.3604,9.3681,9.3566,9.3604,444523.6398
2015-05-12 12:10:00,24.48,24.51,24.46,24.5,429318.1278213352,9.3604,9.3719,9.3528,9.3681,429318.1278
2015-05-12 12:20:00,24.5,24.51,24.49,24.51,83630.31598954622,9.3681,9.3719,9.3643,9.3719,83630.316
2015-05-12 12:30:00,24.51,24.58,24.5,24.56,136136.8496079829,9.3719,9.3987,9.3681,9.391,136136.8496
2015-05-12 12:40:00,24.56,24.58,24.56,24.57,136612.0218579235,9.391,9.3987,9.391,9.3949,136612.0219
2015-05-12 12:50:00,24.57,24.6,24.56,24.57,97172.7251128534,9.3949,9.4063,9.391,9.3949,97172.7251
2015-05-12 13:00:00,24.57,24.58,24.53,24.57,164172.0123544785,9.3949,9.3987,9.3796,9.3949,164172.0124
2015-05-12 13:10:00,24.57,24.6,24.56,24.59,187693.0387265384,9.3949,9.4063,9.391,9.4025,187693.0387
2015-05-12 13:20:00,24.59,24.62,24.58,24.59,261582.3235923022,9.4025,9.414,9.3987,9.4025,261582.3236
2015-05-12 13:30:00,24.59,24.62,24.58,24.6,227845.09384651936,9.4025,9.414,9.3987,9.4063,227845.0938
2015-05-12 13:40:00,24.59,24.6,24.58,24.58,79353.76574008078,9.4025,9.4063,9.3987,9.3987,79353.7657
2015-05-12 13:50:00,24.58,24.58,24.55,24.58,143264.43335709194,9.3987,9.3987,9.3872,9.3987,143264.4334
2015-05-12 14:00:00,24.58,24.6,24.58,24.58,177001.6631028748,9.3987,9.4063,9.3987,9.3987,177001.6631
2015-05-12 14:10:00,24.59,24.6,24.57,24.58,163221.6678545973,9.4025,9.4063,9.3949,9.3987,163221.6679
2015-05-12 14:20:00,24.58,24.64,24.58,24.63,164409.59847944882,9.3987,9.4216,9.3987,9.4178,164409.5985
2015-05-12 14:30:00,24.63,24.66,24.62,24.65,129722.02423378474,9.4178,9.4293,9.414,9.4255,129722.0242
2015-05-12 14:40:00,24.65,24.66,24.59,24.6,166547.8736041815,9.4255,9.4293,9.4025,9.4063,166547.8736
2015-05-12 14:50:00,24.6,24.61,24.56,24.57,115942.02898550723,9.4063,9.4102,9.391,9.3949,115942.029
2015-05-12 15:00:00,24.58,24.59,24.56,24.58,97647.897362794,9.3987,9.4025,9.391,9.3987,97647.8974
2015-05-12 15:10:00,24.58,24.58,24.54,24.55,200522.68947493468,9.3987,9.3987,9.3834,9.3872,200522.6895
2015-05-12 15:20:00,24.56,24.57,24.54,24.56,187930.62485150868,9.391,9.3949,9.3834,9.391,187930.6249
2015-05-12 15:30:00,24.56,24.57,24.54,24.56,262770.2542171537,9.391,9.3949,9.3834,9.391,262770.2542
2015-05-12 15:40:00,24.56,24.56,24.53,24.55,303635.0677120456,9.391,9.391,9.3796,9.3872,303635.0677
2015-05-12 15:50:00,24.56,24.56,24.53,24.53,565692.5635542885,9.391,9.391,9.3796,9.3796,565692.5636
2015-05-13 09:30:00,24.64,24.66,24.43,24.64,569731.5276787835,9.4216,9.4293,9.3413,9.4216,569731.5277
2015-05-13 09:40:00,24.64,24.74,24.63,24.74,453314.3264433357,9.4216,9.4599,9.4178,9.4599,453314.3264
2015-05-13 09:50:00,24.74,24.81,24.74,24.76,585174.6258018531,9.4599,9.4866,9.4599,9.4675,585174.6258
2015-05-13 10:00:00,24.76,24.87,24.75,24.84,463530.5298170587,9.4675,9.5096,9.4637,9.4981,463530.5298
2015-05-13 10:10:00,24.84,24.84,24.8,24.8,415300.5464480874,9.4981,9.4981,9.4828,9.4828,415300.5464
2015-05-13 10:20:00,24.81,24.83,24.8,24.82,184604.4191019245,9.4866,9.4943,9.4828,9.4905,184604.4191
2015-05-13 10:30:00,24.82,24.83,24.71,24.72,392967.4507008791,9.4905,9.4943,9.4484,9.4522,392967.4507
2015-05-13 10:40:00,24.72,24.75,24.69,24.7,251603.7063435496,9.4522,9.4637,9.4407,9.4446,251603.7063
2015-05-13 10:50:00,24.7,24.74,24.66,24.66,108814.4452363982,9.4446,9.4599,9.4293,9.4293,108814.4452
2015-05-13 11:00:00,24.67,24.71,24.66,24.71,320028.51033499645,9.4331,9.4484,9.4293,9.4484,320028.5103
2015-05-13 11:10:00,24.71,24.8,24.7,24.8,505583.2739368021,9.4484,9.4828,9.4446,9.4828,505583.2739
2015-05-13 11:20:00,24.8,24.81,24.77,24.77,572344.9750534568,9.4828,9.4866,9.4713,9.4713,572344.9751
2015-05-13 11:30:00,24.77,24.82,24.77,24.81,368020.9075789974,9.4713,9.4905,9.4713,9.4866,368020.9076
2015-05-13 11:40:00,24.8,24.88,24.8,24.85,368496.079828938,9.4828,9.5134,9.4828,9.5019,368496.0798
2015-05-13 11:50:00,24.85,24.85,24.82,24.84,312900.9265858874,9.5019,9.5019,9.4905,9.4981,312900.9266
2015-05-13 12:00:00,24.84,24.9,24.84,24.89,351627.46495604655,9.4981,9.521,9.4981,9.5172,351627.465
2015-05-13 12:10:00,24.89,24.93,24.88,24.93,324542.6467094322,9.5172,9.5325,9.5134,9.5325,324542.6467
2015-05-13 12:20:00,24.93,25.0,24.87,24.87,508196.7213114754,9.5325,9.5593,9.5096,9.5096,508196.7213
2015-05-13 12:30:00,24.87,24.87,24.84,24.86,219529.5794725588,9.5096,9.5096,9.4981,9.5057,219529.5795
2015-05-13 12:40:00,24.86,24.87,24.85,24.85,157044.42860536944,9.5057,9.5096,9.5019,9.5019,157044.4286
2015-05-13 12:50:00,24.86,24.87,24.83,24.84,165122.3568543597,9.5057,9.5096,9.4943,9.4981,165122.3569
2015-05-13 13:00:00,24.84,24.88,24.83,24.84,475647.4221905441,9.4981,9.5134,9.4943,9.4981,475647.4222
2015-05-13 13:10:00,24.84,24.85,24.79,24.79,240912.330719886,9.4981,9.5019,9.479,9.479,240912.3307
2015-05-13 13:20:00,24.79,24.81,24.77,24.81,377049.1803278689,9.479,9.4866,9.4713,9.4866,377049.1803
2015-05-13 13:30:00,24.81,24.84,24.8,24.8,266809.21834164887,9.4866,9.4981,9.4828,9.4828,266809.2183
2015-05-13 13:40:00,24.8,24.81,24.8,24.8,119030.64861012118,9.4828,9.4866,9.4828,9.4828,119030.6486
2015-05-13 13:50:00,24.8,24.81,24.78,24.8,162508.90947968638,9.4828,9.4866,9.4752,9.4828,162508.9095
2015-05-13 14:00:00,24.8,24.8,24.74,24.74,200285.1033499644,9.4828,9.4828,9.4599,9.4599,200285.1033
2015-05-13 14:10:00,24.74,24.77,24.72,24.73,208125.44547398432,9.4599,9.4713,9.4522,9.456,208125.4455
2015-05-13 14:20:00,24.73,24.73,24.7,24.72,198384.414350202,9.456,9.456,9.4446,9.4522,198384.4144
2015-05-13 14:30:00,24.72,24.74,24.71,24.72,179377.5243525778,9.4522,9.4599,9.4484,9.4522,179377.5244
2015-05-13 14:40:00,24.72,24.74,24.72,24.74,130672.36873366596,9.4522,9.4599,9.4522,9.4599,130672.3687
2015-05-13 14:50:00,24.73,24.74,24.71,24.72,265383.70159182703,9.456,9.4599,9.4484,9.4522,265383.7016
2015-05-13 15:00:00,24.72,24.75,24.72,24.73,260156.8068424804,9.4522,9.4637,9.4522,9.456,260156.8068
2015-05-13 15:10:00,24.73,24.74,24.68,24.69,333095.747208363,9.456,9.4599,9.4369,9.4407,333095.7472
2015-05-13 15:20:00,24.69,24.72,24.66,24.69,289142.3140888572,9.4407,9.4522,9.4293,9.4407,289142.3141
2015-05-13 15:30:00,24.69,24.7,24.66,24.69,302684.7232121644,9.4407,9.4446,9.4293,9.4407,302684.7232
2015-05-13 15:40:00,24.69,24.74,24.69,24.74,342836.7783321454,9.4407,9.4599,9.4407,9.4599,342836.7783
2015-05-13 15:50:00,24.74,24.77,24.72,24.75,926823.4735091472,9.4599,9.4713,9.4522,9.4637,926823.4735
2015-05-14 09:30:00,24.93,24.95,24.82,24.9,418151.5799477311,9.5325,9.5402,9.4905,9.521,418151.5799
2015-05-14 09:40:00,24.9,24.91,24.81,24.86,359467.80708006653,9.521,9.5249,9.4866,9.5057,359467.8071
2015-05-14 09:50:00,24.86,24.87,24.84,24.87,146590.6391066762,9.5057,9.5096,9.4981,9.5096,146590.6391
2015-05-14 10:00:00,24.87,24.9,24.85,24.9,260869.5652173913,9.5096,9.521,9.5019,9.521,260869.5652
2015-05-14 10:10:00,24.91,24.94,24.9,24.91,509147.0658113567,9.5249,9.5363,9.521,9.5249,509147.0658
2015-05-14 10:20:00,24.91,24.93,24.9,24.93,365407.4602043241,9.5249,9.5325,9.521,9.5325,365407.4602
2015-05-14 10:30:00,24.93,24.96,24.93,24.96,303397.48158707534,9.5325,9.544,9.5325,9.544,303397.4816
2015-05-14 10:40:00,24.95,24.98,24.93,24.98,396531.2425754336,9.5402,9.5516,9.5325,9.5516,396531.2426
2015-05-14 10:50:00,24.98,25.02,24.96,25.01,182466.1439771917,9.5516,9.5669,9.544,9.5631,182466.144
2015-05-14 11:00:00,25.01,25.06,25.01,25.02,343549.53670705634,9.5631,9.5822,9.5631,9.5669,343549.5367
2015-05-14 11:10:00,25.02,25.04,25.01,25.01,229745.78284628177,9.5669,9.5746,9.5631,9.5631,229745.7828
2015-05-14 11:20:00,25.02,25.04,25.01,25.04,233309.5747208363,9.5669,9.5746,9.5631,9.5746,233309.5747
2015-05-14 11:30:00,25.03,25.1,25.01,25.09,619149.4416726063,9.5708,9.5975,9.5631,9.5937,619149.4417
2015-05-14 11:40:00,25.09,25.14,25.09,25.14,262770.2542171537,9.5937,9.6128,9.5937,9.6128,262770.2542
2015-05-14 11:50:00,25.14,25.18,25.14,25.18,343074.3644571157,9.6128,9.6281,9.6128,9.6281,343074.3645
2015-05-14 12:00:00,25.18,25.2,25.16,25.19,242813.0197196484,9.6281,9.6358,9.6205,9.6319,242813.0197
2015-05-14 12:10:00,25.19,25.22,25.19,25.22,271323.3547160846,9.6319,9.6434,9.6319,9.6434,271323.3547
2015-05-14 12:20:00,25.22,25.23,25.2,25.21,159657.87598004277,9.6434,9.6472,9.6358,9.6396,159657.876
2015-05-14 12:30:00,25.21,25.22,25.19,25.19,227132.33547160847,9.6396,9.6434,9.6319,9.6319,227132.3355
2015-05-14 12:40:00,25.19,25.2,25.18,25.2,185317.1774768353,9.6319,9.6358,9.6281,9.6358,185317.1775
2015-05-14 12:50:00,25.2,25.23,25.2,25.22,237110.95272036115,9.6358,9.6472,9.6358,9.6434,237110.9527
2015-05-14 13:00:00,25.22,25.24,25.21,25.21,233547.16084580665,9.6434,9.6511,9.6396,9.6396,233547.1608
2015-05-14 13:10:00,25.21,25.22,25.2,25.22,244951.2948443811,9.6396,9.6434,9.6358,9.6434,244951.2948
2015-05-14 13:20:00,25.22,25.25,25.21,25.24,146353.05298170587,9.6434,9.6549,9.6396,9.6511,146353.053
2015-05-14 13:30:00,25.24,25.25,25.22,25.22,198146.82822523164,9.6511,9.6549,9.6434,9.6434,198146.8282
2015-05-14 13:40:00,25.22,25.22,25.21,25.22,239011.6417201236,9.6434,9.6434,9.6396,9.6434,239011.6417
2015-05-14 13:50:00,25.22,25.22,25.19,25.2,151342.3616060822,9.6434,9.6434,9.6319,9.6358,151342.3616
2015-05-14 14:00:00,25.2,25.24,25.19,25.24,234972.67759562843,9.6358,9.6511,9.6319,9.6511,234972.6776
2015-05-14 14:10:00,25.24,25.25,25.2,25.21,329294.3692088382,9.6511,9.6549,9.6358,9.6396,329294.3692
2015-05-14 14:20:00,25.21,25.22,25.17,25.19,156331.67023045855,9.6396,9.6434,9.6243,9.6319,156331.6702
2015-05-14 14:30:00,25.19,25.22,25.19,25.21,210501.30672368733,9.6319,9.6434,9.6319,9.6396,210501.3067
2015-05-14 14:40:00,25.21,25.22,25.2,25.2,189831.3138512711,9.6396,9.6434,9.6358,9.6358,189831.3139
2015-05-14 14:50:00,25.21,25.24,25.2,25.24,181753.3856022808,9.6396,9.6511,9.6358,9.6511,181753.3856
2015-05-14 15:00:00,25.24,25.25,25.22,25.25,615823.2359230221,9.6511,9.6549,9.6434,9.6549,615823.2359
2015-05-14 15:10:00,25.25,25.3,25.25,25.25,831313.8512710858,9.6549,9.674,9.6549,9.6549,831313.8513
2015-05-14 15:20:00,25.26,25.29,25.25,25.26,325255.4050843431,9.6587,9.6702,9.6549,9.6587,325255.4051
2015-05-14 15:30:00,25.27,25.28,25.26,25.27,293656.45046329295,9.6625,9.6663,9.6587,9.6625,293656.4505
2015-05-14 15:40:00,25.27,25.27,25.24,25.27,457353.2905678309,9.6625,9.6625,9.6511,9.6625,457353.2906
2015-05-14 15:50:00,25.27,25.3,25.26,25.3,1101449.2753623188,9.6625,9.674,9.6587,9.674,1101449.2754
2015-05-15 09:30:00,25.32,25.6,25.31,25.42,2269660.2518412927,9.6816,9.7887,9.6778,9.7199,2269660.2518
2015-05-15 09:40:00,25.42,25.42,25.22,25.26,584937.0396768829,9.7199,9.7199,9.6434,9.6587,584937.0397
2015-05-15 09:50:00,25.26,25.27,25.19,25.2,212877.1679733904,9.6587,9.6625,9.6319,9.6358,212877.168
2015-05-15 10:00:00,25.19,25.22,25.11,25.17,239724.40009503445,9.6319,9.6434,9.6013,9.6243,239724.4001
2015-05-15 10:10:00,25.17,25.19,25.14,25.15,179852.6966025184,9.6243,9.6319,9.6128,9.6166,179852.6966
2015-05-15 10:20:00,25.15,25.24,25.15,25.24,218104.062722737,9.6166,9.6511,9.6166,9.6511,218104.0627
2015-05-15 10:30:00,25.24,25.25,25.21,25.25,231171.2995961036,9.6511,9.6549,9.6396,9.6549,231171.2996
2015-05-15 10:40:00,25.25,25.27,25.2,25.2,231408.8857210739,9.6549,9.6625,9.6358,9.6358,231408.8857
2015-05-15 10:50:00,25.2,25.22,25.17,25.19,150392.017106201,9.6358,9.6434,9.6243,9.6319,150392.0171
2015-05-15 11:00:00,25.19,25.24,25.18,25.23,200760.27559990497,9.6319,9.6511,9.6281,9.6472,200760.2756
2015-05-15 11:10:00,25.23,25.25,25.1,25.1,567593.2525540509,9.6472,9.6549,9.5975,9.5975,567593.2526
2015-05-15 11:20:00,25.1,25.15,25.09,25.09,236873.36659539083,9.5975,9.6166,9.5937,9.5937,236873.3666
2015-05-15 11:30:00,25.09,25.11,25.07,25.08,373722.9745782847,9.5937,9.6013,9.586,9.5899,373722.9746
2015-05-15 11:40:00,25.08,25.09,25.05,25.05,372772.63007840345,9.5899,9.5937,9.5784,9.5784,372772.6301
2015-05-15 11:50:00,25.05,25.09,25.04,25.07,202660.96459966732,9.5784,9.5937,9.5746,9.586,202660.9646
2015-05-15 12:00:00,25.07,25.09,25.06,25.07,278450.9384651936,9.586,9.5937,9.5822,9.586,278450.9385
2015-05-15 12:10:00,25.08,25.09,25.06,25.07,133998.57448325018,9.5899,9.5937,9.5822,9.586,133998.5745
2015-05-15 12:20:00,25.07,25.08,25.03,25.04,139225.4692325968,9.586,9.5899,9.5708,9.5746,139225.4692
2015-05-15 12:30:00,25.04,25.07,25.03,25.06,165597.5291043003,9.5746,9.586,9.5708,9.5822,165597.5291
2015-05-15 12:40:00,25.06,25.07,25.05,25.06,168210.97647897364,9.5822,9.586,9.5784,9.5822,168210.9765
2015-05-15 12:50:00,25.06,25.08,25.05,25.06,191969.5889760038,9.5822,9.5899,9.5784,9.5822,191969.589
2015-05-15 13:00:00,25.06,25.08,25.05,25.07,261107.1513423616,9.5822,9.5899,9.5784,9.586,261107.1513
2015-05-15 13:10:00,25.07,25.11,25.04,25.04,245188.8809693514,9.586,9.6013,9.5746,9.5746,245188.881
2015-05-15 13:20:00,25.04,25.04,25.01,25.01,151817.5338560228,9.5746,9.5746,9.5631,9.5631,151817.5339
2015-05-15 13:30:00,25.02,25.04,24.99,25.0,232834.4024708957,9.5669,9.5746,9.5555,9.5593,232834.4025
2015-05-15 13:40:00,25.0,25.04,25.0,25.04,182228.55785222145,9.5593,9.5746,9.5593,9.5746,182228.5579
2015-05-15 13:50:00,25.04,25.05,25.03,25.04,136374.4357329532,9.5746,9.5784,9.5708,9.5746,136374.4357
2015-05-15 14:00:00,25.04,25.06,25.04,25.05,125683.06010928962,9.5746,9.5822,9.5746,9.5784,125683.0601
2015-05-15 14:10:00,25.05,25.06,25.03,25.04,444286.05369446427,9.5784,9.5822,9.5708,9.5746,444286.0537
2015-05-15 14:20:00,25.04,25.04,25.01,25.01,187455.45260156807,9.5746,9.5746,9.5631,9.5631,187455.4526
2015-05-15 14:30:00,25.01,25.04,25.01,25.03,172249.94060346877,9.5631,9.5746,9.5631,9.5708,172249.9406
2015-05-15 14:40:00,25.03,25.04,25.01,25.01,140888.57210738893,9.5708,9.5746,9.5631,9.5631,140888.5721
2015-05-15 14:50:00,25.01,25.03,25.01,25.03,152055.11998099313,9.5631,9.5708,9.5631,9.5708,152055.12
2015-05-15 15:00:00,25.02,25.06,25.02,25.04,267521.9767165598,9.5669,9.5822,9.5669,9.5746,267521.9767
2015-05-15 15:10:00,25.04,25.05,25.03,25.04,194820.62247564743,9.5746,9.5784,9.5708,9.5746,194820.6225
2015-05-15 15:20:00,25.04,25.06,25.03,25.06,257780.9455927774,9.5746,9.5822,9.5708,9.5822,257780.9456
2015-05-15 15:30:00,25.06,25.06,25.04,25.06,287479.2112140651,9.5822,9.5822,9.5746,9.5822,287479.2112
2015-05-15 15:40:00,25.06,25.06,25.03,25.05,570919.4583036351,9.5822,9.5822,9.5708,9.5784,570919.4583
2015-05-15 15:50:00,25.05,25.05,25.0,25.01,1493941.5538132573,9.5784,9.5784,9.5593,9.5631,1493941.5538
2015-05-18 09:30:00,24.93,25.12,24.92,25.02,303872.6538370159,9.5325,9.6052,9.5287,9.5669,303872.6538
2015-05-18 09:40:00,25.01,25.01,24.94,25.01,276787.83559040155,9.5631,9.5631,9.5363,9.5631,276787.8356
2015-05-18 09:50:00,25.01,25.05,25.0,25.0,311237.82371109526,9.5631,9.5784,9.5593,9.5593,311237.8237
2015-05-18 10:00:00,25.0,25.04,25.0,25.0,136374.4357329532,9.5593,9.5746,9.5593,9.5593,136374.4357
2015-05-18 10:10:00,24.99,25.01,24.96,24.97,201473.0339748159,9.5555,9.5631,9.544,9.5478,201473.034
2015-05-18 10:20:00,24.97,24.98,24.94,24.96,125683.06010928962,9.5478,9.5516,9.5363,9.544,125683.0601
2015-05-18 10:30:00,24.97,25.01,24.96,24.97,154430.98123069614,9.5478,9.5631,9.544,9.5478,154430.9812
2015-05-18 10:40:00,24.96,24.98,24.93,24.96,148016.155856498,9.544,9.5516,9.5325,9.544,148016.1559
2015-05-18 10:50:00,24.96,24.97,24.9,24.92,165597.5291043003,9.544,9.5478,9.521,9.5287,165597.5291
2015-05-18 11:00:00,24.92,24.94,24.91,24.93,121644.09598479448,9.5287,9.5363,9.5249,9.5325,121644.096
2015-05-18 11:10:00,24.93,24.96,24.93,24.94,102399.61986220004,9.5325,9.544,9.5325,9.5363,102399.6199
2015-05-18 11:20:00,24.95,24.99,24.94,24.98,94796.8638631504,9.5402,9.5555,9.5363,9.5516,94796.8639
2015-05-18 11:30:00,24.98,25.01,24.96,24.97,166785.45972915183,9.5516,9.5631,9.544,9.5478,166785.4597
2015-05-18 11:40:00,24.97,24.98,24.93,24.95,166547.8736041815,9.5478,9.5516,9.5325,9.5402,166547.8736
2015-05-18 11:50:00,24.94,24.96,24.94,24.96,118317.89023521026,9.5363,9.544,9.5363,9.544,118317.8902
2015-05-18 12:00:00,24.96,24.99,24.94,24.98,382988.8334521264,9.544,9.5555,9.5363,9.5516,382988.8335
2015-05-18 12:10:00,24.98,24.98,24.94,24.96,200522.68947493468,9.5516,9.5516,9.5363,9.544,200522.6895
2015-05-18 12:20:00,24.96,25.0,24.94,24.96,725350.4395343312,9.544,9.5593,9.5363,9.544,725350.4395
2015-05-18 12:30:00,24.96,25.02,24.96,25.01,138275.1247327156,9.544,9.5669,9.544,9.5631,138275.1247
2015-05-18 12:40:00,25.01,25.01,24.98,24.99,84580.66048942742,9.5631,9.5631,9.5516,9.5555,84580.6605
2015-05-18 12:50:00,24.99,24.99,24.96,24.96,61297.22024233785,9.5555,9.5555,9.544,9.544,61297.2202
2015-05-18 13:00:00,24.97,24.99,24.96,24.99,105725.82561178428,9.5478,9.5555,9.544,9.5555,105725.8256
2015-05-18 13:10:00,24.99,24.99,24.96,24.97,63435.495367070565,9.5555,9.5555,9.544,9.5478,63435.4954
2015-05-18 13:20:00,24.97,24.97,24.95,24.95,67236.87336659539,9.5478,9.5478,9.5402,9.5402,67236.8734
2015-05-18 13:30:00,24.95,24.98,24.95,24.98,94796.8638631504,9.5402,9.5516,9.5402,9.5516,94796.8639
2015-05-18 13:40:00,24.98,25.0,24.97,24.98,82204.79923972441,9.5516,9.5593,9.5478,9.5516,82204.7992
2015-05-18 13:50:00,24.98,25.0,24.98,24.99,57258.25611784272,9.5516,9.5593,9.5516,9.5555,57258.2561
2015-05-18 14:00:00,24.98,25.02,24.98,25.01,125445.47398431932,9.5516,9.5669,9.5516,9.5631,125445.474
2015-05-18 14:10:00,25.01,25.02,24.99,24.99,63673.08149204087,9.5631,9.5669,9.5555,9.5555,63673.0815
2015-05-18 14:20:00,25.0,25.0,24.97,24.98,131622.71323354717,9.5593,9.5593,9.5478,9.5516,131622.7132
2015-05-18 14:30:00,24.98,24.99,24.97,24.98,125683.06010928962,9.5516,9.5555,9.5478,9.5516,125683.0601
2015-05-18 14:40:00,24.98,24.99,24.97,24.99,148966.5003563792,9.5516,9.5555,9.5478,9.5555,148966.5004
2015-05-18 14:50:00,24.99,25.01,24.99,25.0,133048.22998336898,9.5555,9.5631,9.5555,9.5593,133048.23
2015-05-18 15:00:00,25.0,25.01,24.99,25.01,110002.3758612497,9.5593,9.5631,9.5555,9.5631,110002.3759
2015-05-18 15:10:00,25.0,25.02,24.99,25.02,153480.6367308149,9.5593,9.5669,9.5555,9.5669,153480.6367
2015-05-18 15:20:00,25.02,25.03,25.01,25.01,143264.43335709194,9.5669,9.5708,9.5631,9.5631,143264.4334
2015-05-18 15:30:00,25.01,25.03,25.01,25.02,114278.92611071514,9.5631,9.5708,9.5631,9.5669,114278.9261
2015-05-18 15:40:00,25.03,25.04,25.02,25.03,209788.54834877644,9.5708,9.5746,9.5669,9.5708,209788.5483
2015-05-18 15:50:00,25.03,25.05,25.02,25.03,990734.1411261584,9.5708,9.5784,9.5669,9.5708,990734.1411
2015-05-19 09:30:00,25.06,25.14,25.02,25.02,267521.9767165598,9.5822,9.6128,9.5669,9.5669,267521.9767
2015-05-19 09:40:00,25.02,25.04,24.99,25.03,139463.05535756712,9.5669,9.5746,9.5555,9.5708,139463.0554
2015-05-19 09:50:00,25.03,25.06,25.0,25.0,89332.38298883346,9.5708,9.5822,9.5593,9.5593,89332.383
2015-05-19 10:00:00,25.0,25.04,25.0,25.02,90757.89973865528,9.5593,9.5746,9.5593,9.5669,90757.8997
2015-05-19 10:10:00,25.02,25.05,25.0,25.04,143502.01948206226,9.5669,9.5784,9.5593,9.5746,143502.0195
2015-05-19 10:20:00,25.04,25.04,24.99,25.03,189593.7277263008,9.5746,9.5746,9.5555,9.5708,189593.7277
2015-05-19 10:30:00,25.03,25.05,25.01,25.04,103825.13661202186,9.5708,9.5784,9.5631,9.5746,103825.1366
2015-05-19 10:40:00,25.03,25.03,24.96,24.96,201948.2062247565,9.5708,9.5708,9.544,9.544,201948.2062
2015-05-19 10:50:00,24.96,24.97,24.94,24.95,116179.61511047756,9.544,9.5478,9.5363,9.5402,116179.6151
2015-05-19 11:00:00,24.95,24.96,24.93,24.96,106913.7562366358,9.5402,9.544,9.5325,9.544,106913.7562
2015-05-19 11:10:00,24.96,25.01,24.95,25.0,89569.96911380376,9.544,9.5631,9.5402,9.5593,89569.9691
2015-05-19 11:20:00,25.0,25.01,24.99,25.01,141126.15823235924,9.5593,9.5631,9.5555,9.5631,141126.1582
2015-05-19 11:30:00,25.01,25.03,24.99,25.01,97172.7251128534,9.5631,9.5708,9.5555,9.5631,97172.7251
2015-05-19 11:40:00,25.0,25.0,24.96,24.97,73176.52649085294,9.5593,9.5593,9.544,9.5478,73176.5265
2015-05-19 11:50:00,24.97,24.98,24.96,24.97,69850.3207412687,9.5478,9.5516,9.544,9.5478,69850.3207
2015-05-19 12:00:00,24.97,24.98,24.96,24.98,61772.39249227845,9.5478,9.5516,9.544,9.5516,61772.3925
2015-05-19 12:10:00,24.98,25.0,24.97,24.98,72938.94036588263,9.5516,9.5593,9.5478,9.5516,72938.9404
2015-05-19 12:20:00,24.98,24.99,24.97,24.97,66999.28724162509,9.5516,9.5555,9.5478,9.5478,66999.2872
2015-05-19 12:30:00,24.97,25.01,24.97,25.01,98835.82798764552,9.5478,9.5631,9.5478,9.5631,98835.828
2015-05-19 12:40:00,25.01,25.03,25.0,25.02,122119.2682347351,9.5631,9.5708,9.5593,9.5669,122119.2682
2015-05-19 12:50:00,25.02,25.03,25.0,25.0,50843.430743644574,9.5669,9.5708,9.5593,9.5593,50843.4307
2015-05-19 13:00:00,25.0,25.02,24.99,25.01,66761.70111665479,9.5593,9.5669,9.5555,9.5631,66761.7011
2015-05-19 13:10:00,25.01,25.02,25.0,25.0,55119.98099311,9.5631,9.5669,9.5593,9.5593,55119.981
2015-05-19 13:20:00,25.0,25.01,25.0,25.01,81254.45473984319,9.5593,9.5631,9.5593,9.5631,81254.4547
2015-05-19 13:30:00,25.0,25.01,24.98,25.0,64861.01211689237,9.5593,9.5631,9.5516,9.5593,64861.0121
2015-05-19 13:40:00,25.0,25.03,25.0,25.03,71513.42361606083,9.5593,9.5708,9.5593,9.5708,71513.4236
2015-05-19 13:50:00,25.03,25.03,25.01,25.02,54169.6364932288,9.5708,9.5708,9.5631,9.5669,54169.6365
2015-05-19 14:00:00,25.02,25.02,25.0,25.01,76265.14611546687,9.5669,9.5669,9.5593,9.5631,76265.1461
2015-05-19 14:10:00,25.01,25.03,25.01,25.03,71038.25136612022,9.5631,9.5708,9.5631,9.5708,71038.2514
2015-05-19 14:20:00,25.03,25.07,25.03,25.05,164172.0123544785,9.5708,9.586,9.5708,9.5784,164172.0124
2015-05-19 14:30:00,25.05,25.06,24.98,24.99,148491.3281064386,9.5784,9.5822,9.5516,9.5555,148491.3281
2015-05-19 14:40:00,25.0,25.01,24.99,25.0,98598.24186267522,9.5593,9.5631,9.5555,9.5593,98598.2419
2015-05-19 14:50:00,25.01,25.02,24.99,25.01,108814.4452363982,9.5631,9.5669,9.5555,9.5631,108814.4452
2015-05-19 15:00:00,25.01,25.01,24.97,24.97,108576.8591114279,9.5631,9.5631,9.5478,9.5478,108576.8591
2015-05-19 15:10:00,24.97,24.98,24.95,24.97,172962.69897837966,9.5478,9.5516,9.5402,9.5478,172962.699
2015-05-19 15:20:00,24.96,24.98,24.96,24.96,176288.9047279639,9.544,9.5516,9.544,9.544,176288.9047
2015-05-19 15:30:00,24.96,24.98,24.96,24.97,136849.6079828938,9.544,9.5516,9.544,9.5478,136849.608
2015-05-19 15:40:00,24.97,24.97,24.93,24.94,329769.54145877884,9.5478,9.5478,9.5325,9.5363,329769.5415
2015-05-19 15:50:00,24.94,24.97,24.92,24.93,1064148.2537419817,9.5363,9.5478,9.5287,9.5325,1064148.2537
2015-05-20 09:30:00,25.03,25.04,24.8,24.8,507483.9629365645,9.5708,9.5746,9.4828,9.4828,507483.9629
2015-05-20 09:40:00,24.8,24.81,24.72,24.72,317652.6490852934,9.4828,9.4866,9.4522,9.4522,317652.6491
2015-05-20 09:50:00,24.72,24.76,24.71,24.72,324305.0605844619,9.4522,9.4675,9.4484,9.4522,324305.0606
2015-05-20 10:00:00,24.72,24.74,24.67,24.74,496317.4150629604,9.4522,9.4599,9.4331,9.4599,496317.4151
2015-05-20 10:10:00,24.74,24.8,24.74,24.76,257543.35946780708,9.4599,9.4828,9.4599,9.4675,257543.3595
2015-05-20 10:20:00,24.77,24.77,24.71,24.72,172249.94060346877,9.4713,9.4713,9.4484,9.4522,172249.9406
2015-05-20 10:30:00,24.71,24.78,24.7,24.77,197671.65597529104,9.4484,9.4752,9.4446,9.4713,197671.656
2015-05-20 10:40:00,24.77,24.88,24.77,24.85,391066.7617011167,9.4713,9.5134,9.4713,9.5019,391066.7617
2015-05-20 10:50:00,24.85,24.89,24.84,24.89,149916.8448562604,9.5019,9.5172,9.4981,9.5172,149916.8449
2015-05-20 11:00:00,24.88,24.93,24.88,24.93,147778.56973152768,9.5134,9.5325,9.5134,9.5325,147778.5697
2015-05-20 11:10:00,24.93,24.94,24.9,24.93,243525.7780945593,9.5325,9.5363,9.521,9.5325,243525.7781
2015-05-20 11:20:00,24.93,24.96,24.91,24.92,207887.85934901403,9.5325,9.544,9.5249,9.5287,207887.8593
2015-05-20 11:30:00,24.92,24.93,24.87,24.88,145402.70848182467,9.5287,9.5325,9.5096,9.5134,145402.7085
2015-05-20 11:40:00,24.88,24.89,24.87,24.88,87669.28011404134,9.5134,9.5172,9.5096,9.5134,87669.2801
2015-05-20 11:50:00,24.89,24.89,24.87,24.89,109764.7897362794,9.5172,9.5172,9.5096,9.5172,109764.7897
2015-05-20 12:00:00,24.89,24.92,24.89,24.9,95509.6222380613,9.5172,9.5287,9.5172,9.521,95509.6222
2015-05-20 12:10:00,24.9,24.92,24.9,24.9,65336.18436683298,9.521,9.5287,9.521,9.521,65336.1844
2015-05-20 12:20:00,24.9,24.93,24.9,24.91,128534.09360893324,9.521,9.5325,9.521,9.5249,128534.0936
2015-05-20 12:30:00,24.91,24.92,24.89,24.89,88619.62461392255,9.5249,9.5287,9.5172,9.5172,88619.6246
2015-05-20 12:40:00,24.89,24.9,24.88,24.89,75552.38774055595,9.5172,9.521,9.5134,9.5172,75552.3877
2015-05-20 12:50:00,24.9,24.92,24.9,24.91,60109.28961748634,9.521,9.5287,9.521,9.5249,60109.2896
2015-05-20 13:00:00,24.92,24.92,24.87,24.88,66048.94274174389,9.5287,9.5287,9.5096,9.5134,66048.9427
2015-05-20 13:10:00,24.88,24.89,24.86,24.87,82204.79923972441,9.5134,9.5172,9.5057,9.5096,82204.7992
2015-05-20 13:20:00,24.87,24.88,24.85,24.85,62722.73699215966,9.5096,9.5134,9.5019,9.5019,62722.737
2015-05-20 13:30:00,24.85,24.88,24.85,24.85,77215.49061534807,9.5019,9.5134,9.5019,9.5019,77215.4906
2015-05-20 13:40:00,24.85,24.87,24.85,24.86,105250.65336184368,9.5019,9.5096,9.5019,9.5057,105250.6534
2015-05-20 13:50:00,24.86,24.89,24.86,24.88,85055.83273936802,9.5057,9.5172,9.5057,9.5134,85055.8327
2015-05-20 14:00:00,24.88,24.96,24.88,24.91,231171.2995961036,9.5134,9.544,9.5134,9.5249,231171.2996
2015-05-20 14:10:00,24.92,24.99,24.9,24.98,147065.8113566168,9.5287,9.5555,9.521,9.5516,147065.8114
2015-05-20 14:20:00,24.98,25.07,24.96,25.07,261582.3235923022,9.5516,9.586,9.544,9.586,261582.3236
2015-05-20 14:30:00,25.07,25.09,25.04,25.05,224518.8880969352,9.586,9.5937,9.5746,9.5784,224518.8881
2015-05-20 14:40:00,25.05,25.06,25.04,25.04,112140.6509859824,9.5784,9.5822,9.5746,9.5746,112140.651
2015-05-20 14:50:00,25.04,25.04,24.98,24.98,326443.3357091946,9.5746,9.5746,9.5516,9.5516,326443.3357
2015-05-20 15:00:00,24.98,24.99,24.96,24.98,119505.82086006178,9.5516,9.5555,9.544,9.5516,119505.8209
2015-05-20 15:10:00,24.98,24.99,24.88,24.89,269660.2518412925,9.5516,9.5555,9.5134,9.5172,269660.2518
2015-05-20 15:20:00,24.9,24.9,24.86,24.9,235923.02209550963,9.521,9.521,9.5057,9.521,235923.0221
2015-05-20 15:30:00,24.9,24.9,24.87,24.87,205036.8258493704,9.521,9.521,9.5096,9.5096,205036.8258
2015-05-20 15:40:00,24.88,24.93,24.87,24.93,198146.82822523164,9.5134,9.5325,9.5096,9.5325,198146.8282
2015-05-20 15:50:00,24.93,24.93,24.89,24.9,564742.2190544072,9.5325,9.5325,9.5172,9.521,564742.2191
2015-05-21 09:30:00,24.83,24.98,24.83,24.91,523402.2333095747,9.4943,9.5516,9.4943,9.5249,523402.2333
2015-05-21 09:40:00,24.91,24.92,24.85,24.87,113566.16773580424,9.5249,9.5287,9.5019,9.5096,113566.1677
2015-05-21 09:50:00,24.87,24.89,24.85,24.88,144689.95010691375,9.5096,9.5172,9.5019,9.5134,144689.9501
2015-05-21 10:00:00,24.89,24.94,24.85,24.91,282965.0748396293,9.5172,9.5363,9.5019,9.5249,282965.0748
2015-05-21 10:10:00,24.91,25.0,24.9,25.0,349726.77595628414,9.5249,9.5593,9.521,9.5593,349726.776
2015-05-21 10:20:00,25.0,25.02,24.98,25.0,353765.7400807793,9.5593,9.5669,9.5516,9.5593,353765.7401
2015-05-21 10:30:00,24.99,25.02,24.98,25.01,323354.7160845807,9.5555,9.5669,9.5516,9.5631,323354.7161
2015-05-21 10:40:00,25.0,25.06,25.0,25.06,413875.02969826566,9.5593,9.5822,9.5593,9.5822,413875.0297
2015-05-21 10:50:00,25.06,25.08,25.04,25.06,277975.76621525304,9.5822,9.5899,9.5746,9.5822,277975.7662
2015-05-21 11:00:00,25.06,25.12,25.05,25.12,190306.4861012117,9.5822,9.6052,9.5784,9.6052,190306.4861
2015-05-21 11:10:00,25.12,25.12,25.09,25.09,234497.50534568785,9.6052,9.6052,9.5937,9.5937,234497.5053
2015-05-21 11:20:00,25.09,25.12,25.07,25.12,368020.9075789974,9.5937,9.6052,9.586,9.6052,368020.9076
2015-05-21 11:30:00,25.12,25.14,25.1,25.12,317177.47683535283,9.6052,9.6128,9.5975,9.6052,317177.4768
2015-05-21 11:40:00,25.12,25.15,25.11,25.15,271323.3547160846,9.6052,9.6166,9.6013,9.6166,271323.3547
2015-05-21 11:50:00,25.14,25.21,25.14,25.2,260394.3929674507,9.6128,9.6396,9.6128,9.6358,260394.393
2015-05-21 12:00:00,25.2,25.22,25.17,25.17,199572.34497505345,9.6358,9.6434,9.6243,9.6243,199572.345
2015-05-21 12:10:00,25.17,25.21,25.17,25.2,135424.091233072,9.6243,9.6396,9.6243,9.6358,135424.0912
2015-05-21 12:20:00,25.2,25.23,25.17,25.18,415538.1325730577,9.6358,9.6472,9.6243,9.6281,415538.1326
2015-05-21 12:30:00,25.18,25.19,25.14,25.15,64385.83986695177,9.6281,9.6319,9.6128,9.6166,64385.8399
2015-05-21 12:40:00,25.15,25.16,25.12,25.12,130434.78260869563,9.6166,9.6205,9.6052,9.6052,130434.7826
2015-05-21 12:50:00,25.14,25.14,25.12,25.13,79591.35186505108,9.6128,9.6128,9.6052,9.609,79591.3519
2015-05-21 13:00:00,25.13,25.14,25.12,25.13,132810.64385839866,9.609,9.6128,9.6052,9.609,132810.6439
2015-05-21 13:10:00,25.12,25.14,25.09,25.1,136612.0218579235,9.6052,9.6128,9.5937,9.5975,136612.0219
2015-05-21 13:20:00,25.1,25.1,25.08,25.09,93846.51936326918,9.5975,9.5975,9.5899,9.5937,93846.5194
2015-05-21 13:30:00,25.09,25.11,25.09,25.09,98835.82798764552,9.5937,9.6013,9.5937,9.5937,98835.828
2015-05-21 13:40:00,25.09,25.09,25.05,25.05,134473.74673319078,9.5937,9.5937,9.5784,9.5784,134473.7467
2015-05-21 13:50:00,25.05,25.05,25.01,25.01,206462.3425991922,9.5784,9.5784,9.5631,9.5631,206462.3426
2015-05-21 14:00:00,25.01,25.04,25.01,25.03,92658.58873841767,9.5631,9.5746,9.5631,9.5708,92658.5887
2015-05-21 14:10:00,25.03,25.04,25.02,25.03,91945.83036350676,9.5708,9.5746,9.5669,9.5708,91945.8304
2015-05-21 14:20:00,25.03,25.05,25.03,25.04,180565.45497742933,9.5708,9.5784,9.5708,9.5746,180565.455
2015-05-21 14:30:00,25.05,25.11,25.04,25.11,305060.58446186746,9.5784,9.6013,9.5746,9.6013,305060.5845
2015-05-21 14:40:00,25.1,25.13,25.1,25.12,216440.95984794488,9.5975,9.609,9.5975,9.6052,216440.9598
2015-05-21 14:50:00,25.13,25.15,25.09,25.09,234022.3330957472,9.609,9.6166,9.5937,9.5937,234022.3331
2015-05-21 15:00:00,25.09,25.12,25.09,25.1,127821.33523402234,9.5937,9.6052,9.5937,9.5975,127821.3352
2015-05-21 15:10:00,25.1,25.1,25.05,25.07,186980.28035162747,9.5975,9.5975,9.5784,9.586,186980.2804
2015-05-21 15:20:00,25.07,25.1,25.06,25.1,160370.63435495368,9.586,9.5975,9.5822,9.5975,160370.6344
2015-05-21 15:30:00,25.1,25.13,25.1,25.12,267046.8044666192,9.5975,9.609,9.5975,9.6052,267046.8045
2015-05-21 15:40:00,25.12,25.15,25.12,25.13,319553.3380850558,9.6052,9.6166,9.6052,9.609,319553.3381
2015-05-21 15:50:00,25.13,25.15,25.13,25.15,1020194.8206224756,9.609,9.6166,9.609,9.6166,1020194.8206
2015-05-22 09:30:00,25.14,25.24,25.03,25.22,562841.5300546448,9.6128,9.6511,9.5708,9.6434,562841.5301
2015-05-22 09:40:00,25.22,25.33,25.22,25.29,697552.8629128059,9.6434,9.6855,9.6434,9.6702,697552.8629
2015-05-22 09:50:00,25.29,25.31,25.23,25.24,803991.4468995011,9.6702,9.6778,9.6472,9.6511,803991.4469
2015-05-22 10:00:00,25.24,25.27,25.22,25.25,321216.44095984794,9.6511,9.6625,9.6434,9.6549,321216.441
2015-05-22 10:10:00,25.25,25.3,25.25,25.25,306010.92896174866,9.6549,9.674,9.6549,9.6549,306010.929
2015-05-22 10:20:00,25.25,25.26,25.19,25.25,280826.79971489665,9.6549,9.6587,9.6319,9.6549,280826.7997
2015-05-22 10:30:00,25.24,25.27,25.22,25.22,328344.024708957,9.6511,9.6625,9.6434,9.6434,328344.0247
2015-05-22 10:40:00,25.22,25.26,25.17,25.2,286053.6944642433,9.6434,9.6587,9.6243,9.6358,286053.6945
2015-05-22 10:50:00,25.2,25.26,25.19,25.25,273699.2159657876,9.6358,9.6587,9.6319,9.6549,273699.216
2015-05-22 11:00:00,25.25,25.26,25.23,25.24,140413.39985744833,9.6549,9.6587,9.6472,9.6511,140413.3999
2015-05-22 11:10:00,25.24,25.25,25.2,25.23,199809.93110002376,9.6511,9.6549,9.6358,9.6472,199809.9311
2015-05-22 11:20:00,25.24,25.26,25.22,25.25,381088.144452364,9.6511,9.6587,9.6434,9.6549,381088.1445
2015-05-22 11:30:00,25.25,25.25,25.2,25.24,193632.6918507959,9.6549,9.6549,9.6358,9.6511,193632.6919
2015-05-22 11:40:00,25.25,25.26,25.24,25.25,298408.17296269897,9.6549,9.6587,9.6511,9.6549,298408.173
2015-05-22 11:50:00,25.25,25.25,25.22,25.23,128771.67973390354,9.6549,9.6549,9.6434,9.6472,128771.6797
2015-05-22 12:00:00,25.23,25.25,25.22,25.24,145640.29460679495,9.6472,9.6549,9.6434,9.6511,145640.2946
2015-05-22 12:10:00,25.25,25.25,25.23,25.24,128534.09360893324,9.6549,9.6549,9.6472,9.6511,128534.0936
2015-05-22 12:20:00,25.25,25.25,25.21,25.21,70563.07911617962,9.6549,9.6549,9.6396,9.6396,70563.0791
2015-05-22 12:30:00,25.22,25.24,25.21,25.24,114516.51223568544,9.6434,9.6511,9.6396,9.6511,114516.5122
2015-05-22 12:40:00,25.24,25.25,25.21,25.21,131147.54098360657,9.6511,9.6549,9.6396,9.6396,131147.541
2015-05-22 12:50:00,25.21,25.22,25.19,25.2,130434.78260869563,9.6396,9.6434,9.6319,9.6358,130434.7826
2015-05-22 13:00:00,25.2,25.26,25.17,25.24,290092.6585887384,9.6358,9.6587,9.6243,9.6511,290092.6586
2015-05-22 13:10:00,25.23,25.25,25.2,25.2,70800.66524114992,9.6472,9.6549,9.6358,9.6358,70800.6652
2015-05-22 13:20:00,25.2,25.22,25.18,25.19,89569.96911380376,9.6358,9.6434,9.6281,9.6319,89569.9691
2015-05-22 13:30:00,25.19,25.22,25.18,25.19,87431.69398907103,9.6319,9.6434,9.6281,9.6319,87431.694
2015-05-22 13:40:00,25.19,25.22,25.18,25.19,136612.0218579235,9.6319,9.6434,9.6281,9.6319,136612.0219
2015-05-22 13:50:00,25.19,25.21,25.14,25.15,219054.4072226182,9.6319,9.6396,9.6128,9.6166,219054.4072
2015-05-22 14:00:00,25.16,25.16,25.12,25.12,200760.27559990497,9.6205,9.6205,9.6052,9.6052,200760.2756
2015-05-22 14:10:00,25.12,25.12,25.1,25.12,243525.7780945593,9.6052,9.6052,9.5975,9.6052,243525.7781
2015-05-22 14:20:00,25.12,25.17,25.11,25.17,199809.93110002376,9.6052,9.6243,9.6013,9.6243,199809.9311
2015-05-22 14:30:00,25.17,25.18,25.17,25.17,157757.18698028036,9.6243,9.6281,9.6243,9.6243,157757.187
2015-05-22 14:40:00,25.17,25.2,25.17,25.19,122832.026609646,9.6243,9.6358,9.6243,9.6319,122832.0266
2015-05-22 14:50:00,25.19,25.2,25.19,25.19,116892.37348538844,9.6319,9.6358,9.6319,9.6319,116892.3735
2015-05-22 15:00:00,25.19,25.21,25.19,25.21,83392.72986457591,9.6319,9.6396,9.6319,9.6396,83392.7299
2015-05-22 15:10:00,25.21,25.22,25.19,25.21,95509.6222380613,9.6396,9.6434,9.6319,9.6396,95509.6222
2015-05-22 15:20:00,25.21,25.22,25.2,25.2,115942.02898550723,9.6396,9.6434,9.6358,9.6358,115942.029
2015-05-22 15:30:00,25.2,25.21,25.18,25.18,232834.4024708957,9.6358,9.6396,9.6281,9.6281,232834.4025
2015-05-22 15:40:00,25.19,25.2,25.17,25.17,178664.76597766692,9.6319,9.6358,9.6243,9.6243,178664.766
2015-05-22 15:50:00,25.17,25.17,25.14,25.14,571157.0444286054,9.6243,9.6243,9.6128,9.6128,571157.0444
2015-05-26 09:30:00,25.27,25.28,25.01,25.07,721786.6476597767,9.6625,9.6663,9.5631,9.586,721786.6477
2015-05-26 09:40:00,25.06,25.08,24.95,24.95,314326.4433357092,9.5822,9.5899,9.5402,9.5402,314326.4433
2015-05-26 09:50:00,24.95,24.96,24.91,24.93,256593.01496792588,9.5402,9.544,9.5249,9.5325,256593.015
2015-05-26 10:00:00,24.93,24.94,24.88,24.9,259681.6345925398,9.5325,9.5363,9.5134,9.521,259681.6346
2015-05-26 10:10:00,24.89,24.89,24.85,24.87,181990.9717272512,9.5172,9.5172,9.5019,9.5096,181990.9717
2015-05-26 10:20:00,24.87,24.93,24.86,24.91,181515.79947731053,9.5096,9.5325,9.5057,9.5249,181515.7995
2015-05-26 10:30:00,24.91,24.91,24.85,24.88,162271.3233547161,9.5249,9.5249,9.5019,9.5134,162271.3234
2015-05-26 10:40:00,24.88,25.0,24.88,24.99,436445.7115704443,9.5134,9.5593,9.5134,9.5555,436445.7116
2015-05-26 10:50:00,24.99,24.99,24.95,24.95,439059.1589451176,9.5555,9.5555,9.5402,9.5402,439059.1589
2015-05-26 11:00:00,24.96,24.96,24.9,24.91,134711.3328581611,9.544,9.544,9.521,9.5249,134711.3329
2015-05-26 11:10:00,24.91,24.95,24.88,24.9,223568.543597054,9.5249,9.5402,9.5134,9.521,223568.5436
2015-05-26 11:20:00,24.9,24.92,24.89,24.92,136374.4357329532,9.521,9.5287,9.5172,9.5287,136374.4357
2015-05-26 11:30:00,24.91,25.0,24.9,24.96,258018.53171774768,9.5249,9.5593,9.521,9.544,258018.5317
2015-05-26 11:40:00,24.96,24.96,24.93,24.96,201710.62009978617,9.544,9.544,9.5325,9.544,201710.6201
2015-05-26 11:50:00,24.96,24.97,24.92,24.92,162033.73722974578,9.544,9.5478,9.5287,9.5287,162033.7372
2015-05-26 12:00:00,24.92,24.94,24.87,24.9,442860.5369446424,9.5287,9.5363,9.5096,9.521,442860.5369
2015-05-26 12:10:00,24.9,24.91,24.88,24.89,218816.82109764792,9.521,9.5249,9.5134,9.5172,218816.8211
2015-05-26 12:20:00,24.89,24.93,24.89,24.93,134711.3328581611,9.5172,9.5325,9.5172,9.5325,134711.3329
2015-05-26 12:30:00,24.93,24.93,24.88,24.88,102162.03373722977,9.5325,9.5325,9.5134,9.5134,102162.0337
2015-05-26 12:40:00,24.88,24.88,24.84,24.87,173913.04347826086,9.5134,9.5134,9.4981,9.5096,173913.0435
2015-05-26 12:50:00,24.87,24.88,24.79,24.81,442385.36469470186,9.5096,9.5134,9.479,9.4866,442385.3647
2015-05-26 13:00:00,24.81,24.81,24.78,24.8,149441.6726063198,9.4866,9.4866,9.4752,9.4828,149441.6726
2015-05-26 13:10:00,24.8,24.8,24.77,24.77,110715.1342361606,9.4828,9.4828,9.4713,9.4713,110715.1342
2015-05-26 13:20:00,24.77,24.81,24.77,24.79,163696.8401045379,9.4713,9.4866,9.4713,9.479,163696.8401
2015-05-26 13:30:00,24.79,24.79,24.74,24.75,193632.6918507959,9.479,9.479,9.4599,9.4637,193632.6919
2015-05-26 13:40:00,24.75,24.78,24.73,24.75,146828.22523164647,9.4637,9.4752,9.456,9.4637,146828.2252
2015-05-26 13:50:00,24.75,24.76,24.69,24.69,214777.8569731528,9.4637,9.4675,9.4407,9.4407,214777.857
2015-05-26 14:00:00,24.69,24.74,24.69,24.72,225944.4048467569,9.4407,9.4599,9.4407,9.4522,225944.4048
2015-05-26 14:10:00,24.72,24.73,24.69,24.72,178189.59372772631,9.4522,9.456,9.4407,9.4522,178189.5937
2015-05-26 14:20:00,24.72,24.72,24.67,24.68,215490.61534806367,9.4522,9.4522,9.4331,9.4369,215490.6153
2015-05-26 14:30:00,24.68,24.69,24.65,24.69,230220.9550962224,9.4369,9.4407,9.4255,9.4407,230220.9551
2015-05-26 14:40:00,24.69,24.71,24.66,24.66,237110.95272036115,9.4407,9.4484,9.4293,9.4293,237110.9527
2015-05-26 14:50:00,24.67,24.68,24.64,24.66,289379.9002138275,9.4331,9.4369,9.4216,9.4293,289379.9002
2015-05-26 15:00:00,24.67,24.7,24.66,24.69,324542.6467094322,9.4331,9.4446,9.4293,9.4407,324542.6467
2015-05-26 15:10:00,24.69,24.74,24.67,24.72,390354.00332620577,9.4407,9.4599,9.4331,9.4522,390354.0033
2015-05-26 15:20:00,24.72,24.72,24.69,24.72,343787.1228320266,9.4522,9.4522,9.4407,9.4522,343787.1228
2015-05-26 15:30:00,24.72,24.72,24.68,24.69,481587.07531480165,9.4522,9.4522,9.4369,9.4407,481587.0753
2015-05-26 15:40:00,24.69,24.75,24.68,24.75,716084.5806604894,9.4407,9.4637,9.4369,9.4637,716084.5807
2015-05-26 15:50:00,24.75,24.75,24.7,24.72,1302447.1370871942,9.4637,9.4637,9.4446,9.4522,1302447.1371
2015-05-27 09:30:00,24.77,24.84,24.67,24.72,513423.6160608221,9.4713,9.4981,9.4331,9.4522,513423.6161
2015-05-27 09:40:00,24.72,24.82,24.72,24.79,222618.1990971728,9.4522,9.4905,9.4522,9.479,222618.1991
2015-05-27 09:50:00,24.8,24.93,24.8,24.9,296269.8978379663,9.4828,9.5325,9.4828,9.521,296269.8978
2015-05-27 10:00:00,24.9,24.98,24.89,24.97,322641.9577096698,9.521,9.5516,9.5172,9.5478,322641.9577
2015-05-27 10:10:00,24.97,24.98,24.92,24.92,153005.46448087433,9.5478,9.5516,9.5287,9.5287,153005.4645
2015-05-27 10:20:00,24.92,24.97,24.92,24.94,128534.09360893324,9.5287,9.5478,9.5287,9.5363,128534.0936
2015-05-27 10:30:00,24.94,25.02,24.94,24.96,247089.5699691138,9.5363,9.5669,9.5363,9.544,247089.57
2015-05-27 10:40:00,24.96,24.99,24.94,24.96,210738.89284865765,9.544,9.5555,9.5363,9.544,210738.8928
2015-05-27 10:50:00,24.96,25.04,24.96,25.02,230458.5412211927,9.544,9.5746,9.544,9.5669,230458.5412
2015-05-27 11:00:00,25.02,25.06,25.02,25.03,190544.072226182,9.5669,9.5822,9.5669,9.5708,190544.0722
2015-05-27 11:10:00,25.02,25.03,25.0,25.01,107151.34236160608,9.5669,9.5708,9.5593,9.5631,107151.3424
2015-05-27 11:20:00,25.01,25.01,24.97,25.01,153955.80898075554,9.5631,9.5631,9.5478,9.5631,153955.809
2015-05-27 11:30:00,25.01,25.04,24.99,25.01,344737.4673319078,9.5631,9.5746,9.5555,9.5631,344737.4673
2015-05-27 11:40:00,25.01,25.03,24.96,24.99,376574.0080779283,9.5631,9.5708,9.544,9.5555,376574.0081
2015-05-27 11:50:00,25.0,25.05,24.99,25.01,177714.4214777857,9.5593,9.5784,9.5555,9.5631,177714.4215
2015-05-27 12:00:00,25.01,25.06,24.99,25.05,91233.07198859588,9.5631,9.5822,9.5555,9.5784,91233.072
2015-05-27 12:10:00,25.05,25.06,25.02,25.05,147303.39748158708,9.5784,9.5822,9.5669,9.5784,147303.3975
2015-05-27 12:20:00,25.05,25.06,25.01,25.01,115466.85673556665,9.5784,9.5822,9.5631,9.5631,115466.8567
2015-05-27 12:30:00,25.02,25.04,25.01,25.02,142551.67498218105,9.5669,9.5746,9.5631,9.5669,142551.675
2015-05-27 12:40:00,25.03,25.04,25.0,25.04,189593.7277263008,9.5708,9.5746,9.5593,9.5746,189593.7277
2015-05-27 12:50:00,25.03,25.04,25.02,25.04,129246.85198384414,9.5708,9.5746,9.5669,9.5746,129246.852
2015-05-27 13:00:00,25.04,25.07,25.03,25.06,121644.09598479448,9.5746,9.586,9.5708,9.5822,121644.096
2015-05-27 13:10:00,25.06,25.08,25.05,25.08,109764.7897362794,9.5822,9.5899,9.5784,9.5899,109764.7897
2015-05-27 13:20:00,25.08,25.09,25.06,25.07,86718.93561416013,9.5899,9.5937,9.5822,9.586,86718.9356
2015-05-27 13:30:00,25.07,25.07,25.04,25.04,107388.9284865764,9.586,9.586,9.5746,9.5746,107388.9285
2015-05-27 13:40:00,25.04,25.05,25.03,25.04,100736.51698740794,9.5746,9.5784,9.5708,9.5746,100736.517
2015-05-27 13:50:00,25.04,25.05,25.03,25.05,200285.1033499644,9.5746,9.5784,9.5708,9.5784,200285.1033
2015-05-27 14:00:00,25.05,25.1,25.04,25.07,163696.8401045379,9.5784,9.5975,9.5746,9.586,163696.8401
2015-05-27 14:10:00,25.07,25.07,25.03,25.04,135899.2634830126,9.586,9.586,9.5708,9.5746,135899.2635
2015-05-27 14:20:00,25.04,25.07,25.03,25.04,131860.29935851746,9.5746,9.586,9.5708,9.5746,131860.2994
2015-05-27 14:30:00,25.04,25.05,25.03,25.04,99073.41411261582,9.5746,9.5784,9.5708,9.5746,99073.4141
2015-05-27 14:40:00,25.04,25.04,25.02,25.03,190306.4861012117,9.5746,9.5746,9.5669,9.5708,190306.4861
2015-05-27 14:50:00,25.03,25.04,24.99,25.02,224043.7158469945,9.5708,9.5746,9.5555,9.5669,224043.7158
2015-05-27 15:00:00,25.02,25.03,25.0,25.01,163934.4262295082,9.5669,9.5708,9.5593,9.5631,163934.4262
2015-05-27 15:10:00,25.01,25.04,25.0,25.02,204799.2397244001,9.5631,9.5746,9.5593,9.5669,204799.2397
2015-05-27 15:20:00,25.02,25.03,25.01,25.02,203136.136849608,9.5669,9.5708,9.5631,9.5669,203136.1368
2015-05-27 15:30:00,25.02,25.03,25.0,25.0,234022.3330957472,9.5669,9.5708,9.5593,9.5593,234022.3331
2015-05-27 15:40:00,25.0,25.01,25.0,25.01,421002.61344737466,9.5593,9.5631,9.5593,9.5631,421002.6134
2015-05-27 15:50:00,25.01,25.02,24.99,25.0,696602.5184129247,9.5631,9.5669,9.5555,9.5593,696602.5184
2015-05-28 09:30:00,24.93,24.96,24.85,24.85,329056.7830838679,9.5325,9.544,9.5019,9.5019,329056.7831
2015-05-28 09:40:00,24.85,24.93,24.81,24.93,427179.8526966025,9.5019,9.5325,9.4866,9.5325,427179.8527
2015-05-28 09:50:00,24.93,24.98,24.89,24.89,561653.5994297933,9.5325,9.5516,9.5172,9.5172,561653.5994
2015-05-28 10:00:00,24.9,25.07,24.88,25.05,502494.65431218816,9.521,9.586,9.5134,9.5784,502494.6543
2015-05-28 10:10:00,25.06,25.16,25.01,25.15,387027.7975766215,9.5822,9.6205,9.5631,9.6166,387027.7976
2015-05-28 10:20:00,25.15,25.17,25.11,25.12,370634.3549536707,9.6166,9.6243,9.6013,9.6052,370634.355
2015-05-28 10:30:00,25.12,25.13,25.05,25.07,276550.2494654312,9.6052,9.609,9.5784,9.586,276550.2495
2015-05-28 10:40:00,25.07,25.08,25.04,25.07,437396.0560703255,9.586,9.5899,9.5746,9.586,437396.0561
2015-05-28 10:50:00,25.07,25.08,25.04,25.08,294844.38108814444,9.586,9.5899,9.5746,9.5899,294844.3811
2015-05-28 11:00:00,25.08,25.16,25.08,25.1,259681.6345925398,9.5899,9.6205,9.5899,9.5975,259681.6346
2015-05-28 11:10:00,25.1,25.18,25.09,25.18,221667.8545972916,9.5975,9.6281,9.5937,9.6281,221667.8546
2015-05-28 11:20:00,25.18,25.21,25.18,25.2,229033.02447137088,9.6281,9.6396,9.6281,9.6358,229033.0245
2015-05-28 11:30:00,25.21,25.22,25.17,25.18,210976.478973628,9.6396,9.6434,9.6243,9.6281,210976.479
2015-05-28 11:40:00,25.19,25.22,25.14,25.16,400570.20669992873,9.6319,9.6434,9.6128,9.6205,400570.2067
2015-05-28 11:50:00,25.15,25.18,25.13,25.18,179852.6966025184,9.6166,9.6281,9.609,9.6281,179852.6966
2015-05-28 12:00:00,25.18,25.21,25.17,25.17,236873.36659539083,9.6281,9.6396,9.6243,9.6243,236873.3666
2015-05-28 12:10:00,25.17,25.2,25.16,25.17,233309.5747208363,9.6243,9.6358,9.6205,9.6243,233309.5747
2015-05-28 12:20:00,25.17,25.17,25.14,25.17,234259.9192207175,9.6243,9.6243,9.6128,9.6243,234259.9192
2015-05-28 12:30:00,25.17,25.18,25.11,25.12,170586.83772867665,9.6243,9.6281,9.6013,9.6052,170586.8377
2015-05-28 12:40:00,25.12,25.14,25.12,25.14,90995.48586362557,9.6052,9.6128,9.6052,9.6128,90995.4859
2015-05-28 12:50:00,25.14,25.21,25.13,25.18,867189.3561416013,9.6128,9.6396,9.609,9.6281,867189.3561
2015-05-28 13:00:00,25.18,25.25,25.16,25.23,976003.8013779996,9.6281,9.6549,9.6205,9.6472,976003.8014
2015-05-28 13:10:00,25.23,25.24,25.21,25.23,300546.4480874317,9.6472,9.6511,9.6396,9.6472,300546.4481
2015-05-28 13:20:00,25.23,25.27,25.22,25.26,575196.0085531005,9.6472,9.6625,9.6434,9.6587,575196.0086
2015-05-28 13:30:00,25.26,25.33,25.25,25.3,429080.5416963649,9.6587,9.6855,9.6549,9.674,429080.5417
2015-05-28 13:40:00,25.31,25.4,25.3,25.37,714421.4777856973,9.6778,9.7122,9.674,9.7008,714421.4778
2015-05-28 13:50:00,25.37,25.43,25.37,25.41,452601.5680684248,9.7008,9.7237,9.7008,9.7161,452601.5681
2015-05-28 14:00:00,25.41,25.45,25.38,25.45,398431.931575196,9.7161,9.7313,9.7046,9.7313,398431.9316
2015-05-28 14:10:00,25.45,25.55,25.45,25.54,915419.3395105726,9.7313,9.7696,9.7313,9.7658,915419.3395
2015-05-28 14:20:00,25.55,25.59,25.53,25.59,853171.7747683536,9.7696,9.7849,9.7619,9.7849,853171.7748
2015-05-28 14:30:00,25.58,25.65,25.57,25.59,897125.2078878593,9.7811,9.8078,9.7772,9.7849,897125.2079
2015-05-28 14:40:00,25.59,25.6,25.53,25.53,400332.6205749585,9.7849,9.7887,9.7619,9.7619,400332.6206
2015-05-28 14:50:00,25.53,25.54,25.48,25.53,417676.4076977905,9.7619,9.7658,9.7428,9.7619,417676.4077
2015-05-28 15:00:00,25.53,25.58,25.51,25.51,669992.8724162509,9.7619,9.7811,9.7543,9.7543,669992.8724
2015-05-28 15:10:00,25.52,25.53,25.5,25.51,552387.7405559515,9.7581,9.7619,9.7505,9.7543,552387.7406
2015-05-28 15:20:00,25.51,25.53,25.43,25.46,512948.4438108815,9.7543,9.7619,9.7237,9.7352,512948.4438
2015-05-28 15:30:00,25.46,25.51,25.43,25.47,885721.0738892849,9.7352,9.7543,9.7237,9.739,885721.0739
2015-05-28 15:40:00,25.47,25.53,25.46,25.53,743882.1572820147,9.739,9.7619,9.7352,9.7619,743882.1573
2015-05-28 15:50:00,25.53,25.53,25.48,25.49,1464005.7020669994,9.7619,9.7619,9.7428,9.7466,1464005.7021
2015-05-29 09:30:00,25.53,25.85,25.4,25.81,2504157.7571869805,9.7619,9.8843,9.7122,9.869,2504157.7572
2015-05-29 09:40:00,25.81,25.86,25.67,25.7,1091470.6581135662,9.869,9.8881,9.8155,9.8269,1091470.6581
2015-05-29 09:50:00,25.7,25.83,25.7,25.72,1561653.5994297934,9.8269,9.8766,9.8269,9.8346,1561653.5994
2015-05-29 10:00:00,25.72,25.76,25.67,25.69,740080.7792824899,9.8346,9.8499,9.8155,9.8231,740080.7793
2015-05-29 10:10:00,25.69,25.73,25.67,25.68,504870.5155618912,9.8231,9.8384,9.8155,9.8193,504870.5156
2015-05-29 10:20:00,25.68,25.75,25.67,25.68,439296.7450700879,9.8193,9.8461,9.8155,9.8193,439296.7451
2015-05-29 10:30:00,25.68,25.73,25.61,25.64,864575.908766928,9.8193,9.8384,9.7925,9.804,864575.9088
2015-05-29 10:40:00,25.65,25.7,25.62,25.68,1127108.5768591114,9.8078,9.8269,9.7964,9.8193,1127108.5769
2015-05-29 10:50:00,25.68,25.72,25.63,25.71,612259.4440484676,9.8193,9.8346,9.8002,9.8308,612259.444
2015-05-29 11:00:00,25.71,25.88,25.71,25.84,1087194.1078641007,9.8308,9.8958,9.8308,9.8805,1087194.1079
2015-05-29 11:10:00,25.85,25.94,25.84,25.93,907341.4112615824,9.8843,9.9187,9.8805,9.9149,907341.4113
2015-05-29 11:20:00,25.94,25.94,25.8,25.8,607745.3076740318,9.9187,9.9187,9.8652,9.8652,607745.3077
2015-05-29 11:30:00,25.8,25.83,25.76,25.82,581373.2478023283,9.8652,9.8766,9.8499,9.8728,581373.2478
2015-05-29 11:40:00,25.83,25.91,25.81,25.81,719885.9586600143,9.8766,9.9072,9.869,9.869,719885.9587
2015-05-29 11:50:00,25.81,25.82,25.73,25.73,576621.5253029224,9.869,9.8728,9.8384,9.8384,576621.5253
2015-05-29 12:00:00,25.73,25.79,25.7,25.72,504870.5155618912,9.8384,9.8614,9.8269,9.8346,504870.5156
2015-05-29 12:10:00,25.72,25.73,25.68,25.72,534331.1950582087,9.8346,9.8384,9.8193,9.8346,534331.1951
2015-05-29 12:20:00,25.72,25.78,25.71,25.78,727963.8869090045,9.8346,9.8575,9.8308,9.8575,727963.8869
2015-05-29 12:30:00,25.77,25.84,25.77,25.84,479686.3863150392,9.8537,9.8805,9.8537,9.8805,479686.3863
2015-05-29 12:40:00,25.83,25.88,25.82,25.82,316702.3045854122,9.8766,9.8958,9.8728,9.8728,316702.3046
2015-05-29 12:50:00,25.82,25.83,25.78,25.81,238298.88334521264,9.8728,9.8766,9.8575,9.869,238298.8833
2015-05-29 13:00:00,25.81,25.81,25.79,25.81,239011.6417201236,9.869,9.869,9.8614,9.869,239011.6417
2015-05-29 13:10:00,25.81,25.9,25.81,25.87,426704.680446662,9.869,9.9034,9.869,9.8919,426704.6804
2015-05-29 13:20:00,25.86,25.9,25.86,25.9,233071.988595866,9.8881,9.9034,9.8881,9.9034,233071.9886
2015-05-29 13:30:00,25.9,25.92,25.86,25.86,434069.8503207413,9.9034,9.9111,9.8881,9.8881,434069.8503
2015-05-29 13:40:00,25.86,25.88,25.85,25.87,356854.3597053932,9.8881,9.8958,9.8843,9.8919,356854.3597
2015-05-29 13:50:00,25.87,25.89,25.85,25.89,297457.82846281776,9.8919,9.8996,9.8843,9.8996,297457.8285
2015-05-29 14:00:00,25.88,25.89,25.81,25.81,342361.6060822048,9.8958,9.8996,9.869,9.869,342361.6061
2015-05-29 14:10:00,25.81,25.83,25.8,25.82,330957.47208363033,9.869,9.8766,9.8652,9.8728,330957.4721
2015-05-29 14:20:00,25.83,25.83,25.78,25.8,332382.9888334521,9.8766,9.8766,9.8575,9.8652,332382.9888
2015-05-29 14:30:00,25.8,25.81,25.78,25.79,379425.0415775719,9.8652,9.869,9.8575,9.8614,379425.0416
2015-05-29 14:40:00,25.79,25.79,25.73,25.74,471846.04419101926,9.8614,9.8614,9.8384,9.8422,471846.0442
2015-05-29 14:50:00,25.75,25.79,25.74,25.79,353765.7400807793,9.8461,9.8614,9.8422,9.8614,353765.7401
2015-05-29 15:00:00,25.79,25.84,25.78,25.83,323592.302209551,9.8614,9.8805,9.8575,9.8766,323592.3022
2015-05-29 15:10:00,25.83,25.85,25.81,25.81,373722.9745782847,9.8766,9.8843,9.869,9.869,373722.9746
2015-05-29 15:20:00,25.82,25.83,25.79,25.83,378712.28320266097,9.8728,9.8766,9.8614,9.8766,378712.2832
2015-05-29 15:30:00,25.83,25.84,25.79,25.79,397956.7593252554,9.8766,9.8805,9.8614,9.8614,397956.7593
2015-05-29 15:40:00,25.79,25.83,25.78,25.8,903302.4471370872,9.8614,9.8766,9.8575,9.8652,903302.4471
2015-05-29 15:50:00,25.8,25.85,25.8,25.83,2267046.804466619,9.8652,9.8843,9.8652,9.8766,2267046.8045
2015-06-01 09:30:00,25.95,26.15,25.91,26.11,1303894.0365882632,9.9225,9.999,9.9072,9.9837,1303894.0366
2015-06-01 09:40:00,26.11,26.11,25.97,26.01,923594.6780708008,9.9837,9.9837,9.9302,9.9455,923594.6781
2015-06-01 09:50:00,26.01,26.05,25.94,26.04,643202.6609645997,9.9455,9.9608,9.9187,9.9569,643202.661
2015-06-01 10:00:00,26.04,26.17,26.03,26.08,1048134.9489189832,9.9569,10.0067,9.9531,9.9722,1048134.9489
2015-06-01 10:10:00,26.08,26.11,26.05,26.1,1051043.0030886196,9.9722,9.9837,9.9608,9.9799,1051043.0031
2015-06-01 10:20:00,26.1,26.14,26.09,26.1,524093.6089332383,9.9799,9.9952,9.9761,9.9799,524093.6089
2015-06-01 10:30:00,26.1,26.17,26.09,26.11,588895.2245188882,9.9799,10.0067,9.9761,9.9837,588895.2245
2015-06-01 10:40:00,26.1,26.13,26.05,26.07,781218.8168210976,9.9799,9.9914,9.9608,9.9684,781218.8168
2015-06-01 10:50:00,26.07,26.07,25.99,26.05,665036.8258493704,9.9684,9.9684,9.9378,9.9608,665036.8258
2015-06-01 11:00:00,26.05,26.09,26.0,26.0,676521.7391304348,9.9608,9.9761,9.9417,9.9417,676521.7391
2015-06-01 11:10:00,26.0,26.07,26.0,26.07,394271.798526966,9.9417,9.9684,9.9417,9.9684,394271.7985
2015-06-01 11:20:00,26.07,26.18,26.07,26.16,1116633.4046091707,9.9684,10.0105,9.9684,10.0028,1116633.4046
2015-06-01 11:30:00,26.16,26.26,26.16,26.25,957904.490377762,10.0028,10.0411,10.0028,10.0372,957904.4904
2015-06-01 11:40:00,26.25,26.31,26.24,26.28,764568.7811831789,10.0372,10.0602,10.0334,10.0487,764568.7812
2015-06-01 11:50:00,26.28,26.31,26.25,26.26,452575.43359467806,10.0487,10.0602,10.0372,10.0411,452575.4336
2015-06-01 12:00:00,26.26,26.31,26.24,26.3,410926.5858873842,10.0411,10.0602,10.0334,10.0564,410926.5859
2015-06-01 12:10:00,26.3,26.39,26.28,26.37,500800.66524115,10.0564,10.0908,10.0487,10.0831,500800.6652
2015-06-01 12:20:00,26.37,26.41,26.35,26.4,499251.6037063436,10.0831,10.0984,10.0755,10.0946,499251.6037
2015-06-01 12:30:00,26.4,26.42,26.31,26.34,478118.3178902352,10.0946,10.1022,10.0602,10.0717,478118.3179
2015-06-01 12:40:00,26.34,26.35,26.28,26.28,276253.2668092184,10.0717,10.0755,10.0487,10.0487,276253.2668
2015-06-01 12:50:00,26.29,26.34,26.28,26.34,429546.2105013068,10.0525,10.0717,10.0487,10.0717,429546.2105
2015-06-01 13:00:00,26.33,26.36,26.31,26.32,282539.79567593255,10.0678,10.0793,10.0602,10.064,282539.7957
2015-06-01 13:10:00,26.32,26.32,26.26,26.28,684998.8120693752,10.064,10.064,10.0411,10.0487,684998.8121
2015-06-01 13:20:00,26.29,26.39,26.28,26.39,699263.4830125921,10.0525,10.0908,10.0487,10.0908,699263.483
2015-06-01 13:30:00,26.39,26.42,26.36,26.42,552874.7921121407,10.0908,10.1022,10.0793,10.1022,552874.7921
2015-06-01 13:40:00,26.42,26.47,26.41,26.47,713433.1195058209,10.1022,10.1214,10.0984,10.1214,713433.1195
2015-06-01 13:50:00,26.47,26.52,26.43,26.51,1374575.908766928,10.1214,10.1405,10.1061,10.1367,1374575.9088
2015-06-01 14:00:00,26.52,26.53,26.44,26.45,843376.098835828,10.1405,10.1443,10.1099,10.1137,843376.0988
2015-06-01 14:10:00,26.45,26.46,26.43,26.45,364597.2915181753,10.1137,10.1175,10.1061,10.1137,364597.2915
2015-06-01 14:20:00,26.44,26.47,26.43,26.45,278348.7764314564,10.1099,10.1214,10.1061,10.1137,278348.7764
2015-06-01 14:30:00,26.45,26.46,26.44,26.45,277514.84913281066,10.1137,10.1175,10.1099,10.1137,277514.8491
2015-06-01 14:40:00,26.45,26.5,26.44,26.47,484718.4604419102,10.1137,10.1328,10.1099,10.1214,484718.4604
2015-06-01 14:50:00,26.47,26.49,26.45,26.48,406001.42551674985,10.1214,10.129,10.1137,10.1252,406001.4255
2015-06-01 15:00:00,26.48,26.51,26.47,26.5,677329.5319553338,10.1252,10.1367,10.1214,10.1328,677329.532
2015-06-01 15:10:00,26.5,26.5,26.43,26.47,1741389.8788310762,10.1328,10.1328,10.1061,10.1214,1741389.8788
2015-06-01 15:20:00,26.47,26.48,26.45,26.45,754300.3088619625,10.1214,10.1252,10.1137,10.1137,754300.3089
2015-06-01 15:30:00,26.45,26.45,26.34,26.35,1172839.154193395,10.1137,10.1137,10.0717,10.0755,1172839.1542
2015-06-01 15:40:00,26.35,26.42,26.34,26.39,1038740.7935376576,10.0755,10.1022,10.0717,10.0908,1038740.7935
2015-06-01 15:50:00,26.39,26.39,26.32,26.33,3174295.557139464,10.0908,10.0908,10.064,10.0678,3174295.5571
2015-06-02 09:30:00,26.14,26.28,26.1,26.21,928191.969588976,9.9952,10.0487,9.9799,10.022,928191.9696
2015-06-02 09:40:00,26.21,26.21,26.09,26.18,631014.4927536232,10.022,10.022,9.9761,10.0105,631014.4928
2015-06-02 09:50:00,26.18,26.31,26.15,26.31,358063.6730814921,10.0105,10.0602,9.999,10.0602,358063.6731
2015-06-02 10:00:00,26.32,26.35,26.26,26.35,321306.72368733666,10.064,10.0755,10.0411,10.0755,321306.7237
2015-06-02 10:10:00,26.36,26.53,26.36,26.45,991266.3340460918,10.0793,10.1443,10.0793,10.1137,991266.334
2015-06-02 10:20:00,26.45,26.48,26.39,26.47,436913.7562366358,10.1137,10.1252,10.0908,10.1214,436913.7562
2015-06-02 10:30:00,26.47,26.51,26.43,26.5,350168.68614872894,10.1214,10.1367,10.1061,10.1328,350168.6861
2015-06-02 10:40:00,26.5,26.5,26.43,26.44,358434.3074364457,10.1328,10.1328,10.1061,10.1099,358434.3074
2015-06-02 10:50:00,26.44,26.45,26.38,26.38,272687.0990734141,10.1099,10.1137,10.087,10.087,272687.0991
2015-06-02 11:00:00,26.38,26.39,26.34,26.37,430971.7272511285,10.087,10.0908,10.0717,10.0831,430971.7273
2015-06-02 11:10:00,26.36,26.37,26.27,26.28,554537.8949869327,10.0793,10.0831,10.0449,10.0487,554537.895
2015-06-02 11:20:00,26.27,26.3,26.27,26.29,193779.9952482775,10.0449,10.0564,10.0449,10.0525,193779.9952
2015-06-02 11:30:00,26.29,26.34,26.29,26.34,256966.02518412925,10.0525,10.0717,10.0525,10.0717,256966.0252
2015-06-02 11:40:00,26.34,26.34,26.31,26.32,110876.6928011404,10.0717,10.0717,10.0602,10.064,110876.6928
2015-06-02 11:50:00,26.32,26.37,26.32,26.35,213321.45402708484,10.064,10.0831,10.064,10.0755,213321.454
2015-06-02 12:00:00,26.35,26.47,26.34,26.42,379458.3036350677,10.0755,10.1214,10.0717,10.1022,379458.3036
2015-06-02 12:10:00,26.42,26.42,26.37,26.37,121570.4442860537,10.1022,10.1022,10.0831,10.0831,121570.4443
2015-06-02 12:20:00,26.37,26.38,26.33,26.35,293673.0814920409,10.0831,10.087,10.0678,10.0755,293673.0815
2015-06-02 12:30:00,26.35,26.35,26.3,26.31,212257.06818721787,10.0755,10.0755,10.0564,10.0602,212257.0682
2015-06-02 12:40:00,26.31,26.31,26.26,26.29,211444.52363981944,10.0602,10.0602,10.0411,10.0525,211444.5236
2015-06-02 12:50:00,26.29,26.31,26.29,26.3,182071.75100974104,10.0525,10.0602,10.0525,10.0564,182071.751
2015-06-02 13:00:00,26.3,26.31,26.25,26.27,170337.37229745783,10.0564,10.0602,10.0372,10.0449,170337.3723
2015-06-02 13:10:00,26.27,26.27,26.17,26.17,587771.4421477786,10.0449,10.0449,10.0067,10.0067,587771.4421
2015-06-02 13:20:00,26.17,26.23,26.16,26.2,288990.2589688762,10.0067,10.0296,10.0028,10.0181,288990.259
2015-06-02 13:30:00,26.19,26.2,26.15,26.18,199382.2760750772,10.0143,10.0181,9.999,10.0105,199382.2761
2015-06-02 13:40:00,26.18,26.18,26.16,26.17,175184.12924685198,10.0105,10.0105,10.0028,10.0067,175184.1292
2015-06-02 13:50:00,26.16,26.19,26.16,26.18,306231.884057971,10.0028,10.0143,10.0028,10.0105,306231.8841
2015-06-02 14:00:00,26.18,26.18,26.14,26.17,246072.7013542409,10.0105,10.0105,9.9952,10.0067,246072.7014
2015-06-02 14:10:00,26.17,26.18,26.13,26.13,273359.4678070801,10.0067,10.0105,9.9914,9.9914,273359.4678
2015-06-02 14:20:00,26.13,26.15,26.11,26.12,311252.0788785935,9.9914,9.999,9.9837,9.9875,311252.0789
2015-06-02 14:30:00,26.12,26.15,26.12,26.12,200686.6239011642,9.9875,9.999,9.9875,9.9875,200686.6239
2015-06-02 14:40:00,26.12,26.12,26.06,26.09,458011.4041339986,9.9875,9.9875,9.9646,9.9761,458011.4041
2015-06-02 14:50:00,26.09,26.13,26.07,26.13,371549.0615348064,9.9761,9.9914,9.9684,9.9914,371549.0615
2015-06-02 15:00:00,26.13,26.15,26.07,26.09,437177.4768353528,9.9914,9.999,9.9684,9.9761,437177.4768
2015-06-02 15:10:00,26.09,26.1,26.07,26.08,362603.9439296745,9.9761,9.9799,9.9684,9.9722,362603.9439
2015-06-02 15:20:00,26.08,26.12,26.07,26.12,436951.7700166311,9.9722,9.9875,9.9684,9.9875,436951.77
2015-06-02 15:30:00,26.12,26.13,26.1,26.11,593133.7609883583,9.9875,9.9914,9.9799,9.9837,593133.761
2015-06-02 15:40:00,26.11,26.11,26.08,26.09,557529.1043003089,9.9837,9.9837,9.9722,9.9761,557529.1043
2015-06-02 15:50:00,26.09,26.1,26.07,26.1,1052447.1370871942,9.9761,9.9799,9.9684,9.9799,1052447.1371
2015-06-03 09:30:00,26.25,26.31,26.04,26.05,519878.83107626514,10.0372,10.0602,9.9569,9.9608,519878.8311
2015-06-03 09:40:00,26.05,26.08,25.96,25.98,916395.8184842004,9.9608,9.9722,9.9264,9.934,916395.8185
2015-06-03 09:50:00,25.98,26.07,25.92,26.05,764839.6293656451,9.934,9.9684,9.9111,9.9608,764839.6294
2015-06-03 10:00:00,26.05,26.07,25.94,25.99,423490.14017581375,9.9608,9.9684,9.9187,9.9378,423490.1402
2015-06-03 10:10:00,25.99,26.12,25.99,26.08,476985.0320741269,9.9378,9.9875,9.9378,9.9722,476985.0321
2015-06-03 10:20:00,26.08,26.1,26.05,26.09,264899.02589688764,9.9722,9.9799,9.9608,9.9761,264899.0259
2015-06-03 10:30:00,26.1,26.1,26.04,26.05,273582.79876455216,9.9799,9.9799,9.9569,9.9608,273582.7988
2015-06-03 10:40:00,26.04,26.07,26.02,26.05,245768.5911142789,9.9569,9.9684,9.9493,9.9608,245768.5911
2015-06-03 10:50:00,26.05,26.05,25.98,25.99,460470.4205274412,9.9608,9.9608,9.934,9.9378,460470.4205
2015-06-03 11:00:00,25.99,25.99,25.94,25.96,392285.5785222143,9.9378,9.9378,9.9187,9.9264,392285.5785
2015-06-03 11:10:00,25.96,25.98,25.94,25.97,357320.028510335,9.9264,9.934,9.9187,9.9302,357320.0285
2015-06-03 11:20:00,25.97,25.97,25.91,25.94,335091.4706581136,9.9302,9.9302,9.9072,9.9187,335091.4707
2015-06-03 11:30:00,25.94,25.98,25.93,25.97,1057267.7595628416,9.9187,9.934,9.9149,9.9302,1057267.7596
2015-06-03 11:40:00,25.96,25.97,25.89,25.93,380425.27916369686,9.9264,9.9302,9.8996,9.9149,380425.2792
2015-06-03 11:50:00,25.93,25.99,25.91,25.99,229301.4967925873,9.9149,9.9378,9.9072,9.9378,229301.4968
2015-06-03 12:00:00,25.99,26.01,25.97,26.01,269548.58636255644,9.9378,9.9455,9.9302,9.9455,269548.5864
2015-06-03 12:10:00,26.01,26.04,26.01,26.02,168983.1313851271,9.9455,9.9569,9.9455,9.9493,168983.1314
2015-06-03 12:20:00,26.02,26.04,26.01,26.04,462991.2093133761,9.9493,9.9569,9.9455,9.9569,462991.2093
2015-06-03 12:30:00,26.04,26.05,26.01,26.01,361397.0064148254,9.9569,9.9608,9.9455,9.9455,361397.0064
2015-06-03 12:40:00,26.01,26.02,25.95,25.97,338721.7866476598,9.9455,9.9493,9.9225,9.9302,338721.7866
2015-06-03 12:50:00,25.97,25.97,25.93,25.96,214723.2121644096,9.9302,9.9302,9.9149,9.9264,214723.2122
2015-06-03 13:00:00,25.95,25.99,25.95,25.98,185364.69470182943,9.9225,9.9378,9.9225,9.934,185364.6947
2015-06-03 13:10:00,25.97,26.02,25.97,26.02,400845.8066048943,9.9302,9.9493,9.9302,9.9493,400845.8066
2015-06-03 13:20:00,26.02,26.02,26.0,26.02,259874.07935376576,9.9493,9.9493,9.9417,9.9493,259874.0794
2015-06-03 13:30:00,26.02,26.03,25.98,26.02,334019.95723449753,9.9493,9.9531,9.934,9.9493,334019.9572
2015-06-03 13:40:00,26.02,26.06,26.01,26.06,812760.7507721549,9.9493,9.9646,9.9455,9.9646,812760.7508
2015-06-03 13:50:00,26.06,26.07,26.02,26.02,261411.2615823236,9.9646,9.9684,9.9493,9.9493,261411.2616
2015-06-03 14:00:00,26.02,26.07,26.02,26.02,246215.2530292231,9.9493,9.9684,9.9493,9.9493,246215.253
2015-06-03 14:10:00,26.02,26.08,26.02,26.08,182706.1059634117,9.9493,9.9722,9.9493,9.9722,182706.106
2015-06-03 14:20:00,26.07,26.08,26.02,26.02,235024.94654312189,9.9684,9.9722,9.9493,9.9493,235024.9465
2015-06-03 14:30:00,26.02,26.03,26.01,26.02,213943.929674507,9.9493,9.9531,9.9455,9.9493,213943.9297
2015-06-03 14:40:00,26.02,26.05,26.02,26.02,247070.5630791162,9.9493,9.9608,9.9493,9.9493,247070.5631
2015-06-03 14:50:00,26.02,26.04,26.01,26.02,180529.81705868372,9.9493,9.9569,9.9455,9.9493,180529.8171
2015-06-03 15:00:00,26.02,26.06,26.02,26.05,316749.8218104063,9.9493,9.9646,9.9493,9.9608,316749.8218
2015-06-03 15:10:00,26.05,26.06,26.03,26.06,458329.7695414588,9.9608,9.9646,9.9531,9.9646,458329.7695
2015-06-03 15:20:00,26.06,26.12,26.05,26.11,413269.18507959135,9.9646,9.9875,9.9608,9.9837,413269.1851
2015-06-03 15:30:00,26.11,26.17,26.11,26.16,615550.0118793063,9.9837,10.0067,9.9837,10.0028,615550.0119
2015-06-03 15:40:00,26.16,26.16,26.12,26.12,656892.3734853885,10.0028,10.0028,9.9875,9.9875,656892.3735
2015-06-03 15:50:00,26.12,26.12,26.07,26.1,1846272.273699216,9.9875,9.9875,9.9684,9.9799,1846272.2737
2015-06-04 09:30:00,26.0,26.22,25.98,26.08,805580.8980755524,9.9417,10.0258,9.934,9.9722,805580.8981
2015-06-04 09:40:00,26.07,26.18,26.07,26.15,418569.7315276788,9.9684,10.0105,9.9684,9.999,418569.7315
2015-06-04 09:50:00,26.15,26.2,26.13,26.18,696661.9149441672,9.999,10.0181,9.9914,10.0105,696661.9149
2015-06-04 10:00:00,26.18,26.29,26.18,26.23,681515.7994773105,10.0105,10.0525,10.0105,10.0296,681515.7995
2015-06-04 10:10:00,26.23,26.27,26.19,26.21,250603.46875742456,10.0296,10.0449,10.0143,10.022,250603.4688
2015-06-04 10:20:00,26.21,26.23,26.17,26.18,158146.82822523164,10.022,10.0296,10.0067,10.0105,158146.8282
2015-06-04 10:30:00,26.18,26.21,26.13,26.19,235787.5980042765,10.0105,10.022,9.9914,10.0143,235787.598
2015-06-04 10:40:00,26.19,26.22,26.15,26.18,264903.777619387,10.0143,10.0258,9.999,10.0105,264903.7776
2015-06-04 10:50:00,26.18,26.22,26.16,26.18,207160.8458066049,10.0105,10.0258,10.0028,10.0105,207160.8458
2015-06-04 11:00:00,26.17,26.19,26.13,26.13,315913.5186505108,10.0067,10.0143,9.9914,9.9914,315913.5187
2015-06-04 11:10:00,26.14,26.21,26.11,26.2,405219.7671655975,9.9952,10.022,9.9837,10.0181,405219.7672
2015-06-04 11:20:00,26.19,26.2,26.17,26.17,270209.0757899739,10.0143,10.0181,10.0067,10.0067,270209.0758
2015-06-04 11:30:00,26.17,26.18,26.1,26.14,201919.69588976004,10.0067,10.0105,9.9799,9.9952,201919.6959
2015-06-04 11:40:00,26.14,26.19,26.14,26.18,472919.933475885,9.9952,10.0143,9.9952,10.0105,472919.9335
2015-06-04 11:50:00,26.18,26.2,26.16,26.18,319377.5243525778,10.0105,10.0181,10.0028,10.0105,319377.5244
2015-06-04 12:00:00,26.18,26.21,26.18,26.19,118436.68329769542,10.0105,10.022,10.0105,10.0143,118436.6833
2015-06-04 12:10:00,26.18,26.22,26.15,26.2,452078.87859349017,10.0105,10.0258,9.999,10.0181,452078.8786
2015-06-04 12:20:00,26.2,26.21,26.16,26.18,131862.67521976717,10.0181,10.022,10.0028,10.0105,131862.6752
2015-06-04 12:30:00,26.18,26.22,26.16,26.21,142145.40270848182,10.0105,10.0258,10.0028,10.022,142145.4027
2015-06-04 12:40:00,26.2,26.22,26.19,26.2,76704.68044666192,10.0181,10.0258,10.0143,10.0181,76704.6804
2015-06-04 12:50:00,26.2,26.23,26.19,26.22,217034.92516037065,10.0181,10.0296,10.0143,10.0258,217034.9252
2015-06-04 13:00:00,26.22,26.23,26.19,26.21,573682.5849370396,10.0258,10.0296,10.0143,10.022,573682.5849
2015-06-04 13:10:00,26.21,26.23,26.19,26.21,753696.8401045379,10.022,10.0296,10.0143,10.022,753696.8401
2015-06-04 13:20:00,26.21,26.23,26.17,26.2,407103.82513661205,10.022,10.0296,10.0067,10.0181,407103.8251
2015-06-04 13:30:00,26.2,26.22,26.18,26.19,285880.256593015,10.0181,10.0258,10.0105,10.0143,285880.2566
2015-06-04 13:40:00,26.19,26.2,26.14,26.15,288277.5005939653,10.0143,10.0181,9.9952,9.999,288277.5006
2015-06-04 13:50:00,26.15,26.18,26.14,26.17,273497.2677595628,9.999,10.0105,9.9952,10.0067,273497.2678
2015-06-04 14:00:00,26.17,26.17,26.12,26.13,553528.153955809,10.0067,10.0067,9.9875,9.9914,553528.154
2015-06-04 14:10:00,26.13,26.21,26.13,26.18,315861.2497030173,9.9914,10.022,9.9914,10.0105,315861.2497
2015-06-04 14:20:00,26.19,26.25,26.18,26.21,377229.7457828463,10.0143,10.0372,10.0105,10.022,377229.7458
2015-06-04 14:30:00,26.21,26.22,26.19,26.21,184801.6155856498,10.022,10.0258,10.0143,10.022,184801.6156
2015-06-04 14:40:00,26.21,26.21,26.18,26.19,175110.4775481112,10.022,10.022,10.0105,10.0143,175110.4775
2015-06-04 14:50:00,26.19,26.24,26.18,26.24,330178.18959372776,10.0143,10.0334,10.0105,10.0334,330178.1896
2015-06-04 15:00:00,26.23,26.28,26.23,26.27,510361.1309099549,10.0296,10.0487,10.0296,10.0449,510361.1309
2015-06-04 15:10:00,26.27,26.28,26.25,26.27,536174.8633879782,10.0449,10.0487,10.0372,10.0449,536174.8634
2015-06-04 15:20:00,26.26,26.29,26.26,26.29,479334.7588500832,10.0411,10.0525,10.0411,10.0525,479334.7589
2015-06-04 15:30:00,26.29,26.3,26.26,26.29,394050.84343074367,10.0525,10.0564,10.0411,10.0525,394050.8434
2015-06-04 15:40:00,26.29,26.33,26.28,26.28,667500.5939653125,10.0525,10.0678,10.0487,10.0487,667500.594
2015-06-04 15:50:00,26.28,26.32,26.24,26.31,1611157.0444286054,10.0487,10.064,10.0334,10.0602,1611157.0444
2015-06-05 09:30:00,26.3,26.37,26.17,26.24,815899.2634830126,10.0564,10.0831,10.0067,10.0334,815899.2635
2015-06-05 09:40:00,26.23,26.28,26.16,26.24,789795.6759325255,10.0296,10.0487,10.0028,10.0334,789795.6759
2015-06-05 09:50:00,26.24,26.37,26.22,26.34,450247.0895699691,10.0334,10.0831,10.0258,10.0717,450247.0896
2015-06-05 10:00:00,26.34,26.4,26.33,26.33,561040.6272273699,10.0717,10.0946,10.0678,10.0678,561040.6272
2015-06-05 10:10:00,26.33,26.35,26.31,26.33,392720.36113090994,10.0678,10.0755,10.0602,10.0678,392720.3611
2015-06-05 10:20:00,26.33,26.42,26.32,26.39,375279.1636968401,10.0678,10.1022,10.064,10.0908,375279.1637
2015-06-05 10:30:00,26.39,26.49,26.39,26.48,320696.127346163,10.0908,10.129,10.0908,10.1252,320696.1273
2015-06-05 10:40:00,26.48,26.5,26.42,26.43,618013.7799952483,10.1252,10.1328,10.1022,10.1061,618013.78
2015-06-05 10:50:00,26.43,26.51,26.43,26.47,785445.4739843194,10.1061,10.1367,10.1061,10.1214,785445.474
2015-06-05 11:00:00,26.47,26.51,26.45,26.5,260919.45830363507,10.1214,10.1367,10.1137,10.1328,260919.4583
2015-06-05 11:10:00,26.5,26.51,26.49,26.51,776764.0769779045,10.1328,10.1367,10.129,10.1367,776764.077
2015-06-05 11:20:00,26.51,26.6,26.5,26.58,1059016.393442623,10.1367,10.1711,10.1328,10.1634,1059016.3934
2015-06-05 11:30:00,26.58,26.59,26.49,26.52,669453.5519125683,10.1634,10.1673,10.129,10.1405,669453.5519
2015-06-05 11:40:00,26.52,26.55,26.5,26.54,356742.6942266572,10.1405,10.152,10.1328,10.1481,356742.6942
2015-06-05 11:50:00,26.54,26.58,26.52,26.57,309919.2207175101,10.1481,10.1634,10.1405,10.1596,309919.2207
2015-06-05 12:00:00,26.57,26.6,26.55,26.59,267671.65597529104,10.1596,10.1711,10.152,10.1673,267671.656
2015-06-05 12:10:00,26.6,26.62,26.57,26.61,317365.1698740793,10.1711,10.1787,10.1596,10.1749,317365.1699
2015-06-05 12:20:00,26.61,26.62,26.58,26.59,256702.30458541223,10.1749,10.1787,10.1634,10.1673,256702.3046
2015-06-05 12:30:00,26.59,26.6,26.56,26.57,200187.6930387265,10.1673,10.1711,10.1558,10.1596,200187.693
2015-06-05 12:40:00,26.57,26.58,26.54,26.56,280784.034212402,10.1596,10.1634,10.1481,10.1558,280784.0342
2015-06-05 12:50:00,26.56,26.64,26.56,26.64,385457.3532905678,10.1558,10.1864,10.1558,10.1864,385457.3533
2015-06-05 13:00:00,26.63,26.64,26.61,26.63,252511.2853409361,10.1825,10.1864,10.1749,10.1825,252511.2853
2015-06-05 13:10:00,26.63,26.63,26.59,26.61,205818.48420052268,10.1825,10.1825,10.1673,10.1749,205818.4842
2015-06-05 13:20:00,26.61,26.62,26.56,26.59,196079.82893799004,10.1749,10.1787,10.1558,10.1673,196079.8289
2015-06-05 13:30:00,26.59,26.62,26.58,26.62,203207.41268709907,10.1673,10.1787,10.1634,10.1787,203207.4127
2015-06-05 13:40:00,26.62,26.63,26.61,26.62,239900.2138275125,10.1787,10.1825,10.1749,10.1787,239900.2138
2015-06-05 13:50:00,26.62,26.63,26.61,26.63,186345.9253979568,10.1787,10.1825,10.1749,10.1825,186345.9254
2015-06-05 14:00:00,26.63,26.63,26.61,26.61,208614.87289142315,10.1825,10.1825,10.1749,10.1749,208614.8729
2015-06-05 14:10:00,26.61,26.62,26.6,26.6,241508.67189356143,10.1749,10.1787,10.1711,10.1711,241508.6719
2015-06-05 14:20:00,26.6,26.61,26.53,26.55,256003.8013779996,10.1711,10.1749,10.1443,10.152,256003.8014
2015-06-05 14:30:00,26.55,26.57,26.55,26.57,187474.4594915657,10.152,10.1596,10.152,10.1596,187474.4595
2015-06-05 14:40:00,26.56,26.58,26.53,26.54,365756.7118080304,10.1558,10.1634,10.1443,10.1481,365756.7118
2015-06-05 14:50:00,26.54,26.58,26.53,26.55,384369.2088382039,10.1481,10.1634,10.1443,10.152,384369.2088
2015-06-05 15:00:00,26.56,26.56,26.53,26.54,428189.5937277263,10.1558,10.1558,10.1443,10.1481,428189.5937
2015-06-05 15:10:00,26.54,26.55,26.51,26.52,343209.7885483488,10.1481,10.152,10.1367,10.1405,343209.7885
2015-06-05 15:20:00,26.52,26.52,26.49,26.5,490104.5378949869,10.1405,10.1405,10.129,10.1328,490104.5379
2015-06-05 15:30:00,26.5,26.52,26.45,26.46,433561.4160133048,10.1328,10.1405,10.1137,10.1175,433561.416
2015-06-05 15:40:00,26.46,26.5,26.44,26.5,695504.8705155619,10.1175,10.1328,10.1099,10.1328,695504.8705
2015-06-05 15:50:00,26.49,26.63,26.49,26.61,3125476.3601805656,10.129,10.1825,10.129,10.1749,3125476.3602
2015-06-08 09:30:00,26.31,26.31,26.01,26.03,1665602.2808267998,10.0602,10.0602,9.9455,9.9531,1665602.2808
2015-06-08 09:40:00,26.02,26.13,26.0,26.11,1180263.720598717,9.9493,9.9914,9.9417,9.9837,1180263.7206
2015-06-08 09:50:00,26.1,26.11,26.05,26.09,859619.8622000476,9.9799,9.9837,9.9608,9.9761,859619.8622
2015-06-08 10:00:00,26.09,26.1,26.05,26.09,711197.4340698504,9.9761,9.9799,9.9608,9.9761,711197.4341
2015-06-08 10:10:00,26.08,26.12,26.03,26.06,592019.4820622476,9.9722,9.9875,9.9531,9.9646,592019.4821
2015-06-08 10:20:00,26.06,26.14,26.06,26.1,912798.7645521502,9.9646,9.9952,9.9646,9.9799,912798.7646
2015-06-08 10:30:00,26.1,26.12,26.07,26.07,498885.7210738893,9.9799,9.9875,9.9684,9.9684,498885.7211
2015-06-08 10:40:00,26.07,26.07,25.97,25.98,645782.8462817771,9.9684,9.9684,9.9302,9.934,645782.8463
2015-06-08 10:50:00,25.97,25.99,25.95,25.95,415428.8429555714,9.9302,9.9378,9.9225,9.9225,415428.843
2015-06-08 11:00:00,25.95,26.01,25.93,25.99,541259.2064623426,9.9225,9.9455,9.9149,9.9378,541259.2065
2015-06-08 11:10:00,25.99,26.0,25.93,25.94,459883.5827987646,9.9378,9.9417,9.9149,9.9187,459883.5828
2015-06-08 11:20:00,25.94,25.95,25.87,25.87,518289.37990021385,9.9187,9.9225,9.8919,9.8919,518289.3799
2015-06-08 11:30:00,25.87,25.89,25.85,25.85,359422.6657163222,9.8919,9.8996,9.8843,9.8843,359422.6657
2015-06-08 11:40:00,25.85,25.88,25.82,25.82,455419.3395105726,9.8843,9.8958,9.8728,9.8728,455419.3395
2015-06-08 11:50:00,25.82,25.83,25.78,25.78,446607.2701354241,9.8728,9.8766,9.8575,9.8575,446607.2701
2015-06-08 12:00:00,25.78,25.79,25.75,25.78,494143.5020194821,9.8575,9.8614,9.8461,9.8575,494143.502
2015-06-08 12:10:00,25.78,25.78,25.75,25.75,317659.77666904253,9.8575,9.8575,9.8461,9.8461,317659.7767
2015-06-08 12:20:00,25.75,25.77,25.74,25.76,423703.967688287,9.8461,9.8537,9.8422,9.8499,423703.9677
2015-06-08 12:30:00,25.76,25.77,25.7,25.7,386671.41838916607,9.8499,9.8537,9.8269,9.8269,386671.4184
2015-06-08 12:40:00,25.7,25.71,25.65,25.71,639534.3311950582,9.8269,9.8308,9.8078,9.8308,639534.3312
2015-06-08 12:50:00,25.71,25.72,25.64,25.65,429168.448562604,9.8308,9.8346,9.804,9.8078,429168.4486
2015-06-08 13:00:00,25.65,25.66,25.6,25.61,517671.65597529104,9.8078,9.8116,9.7887,9.7925,517671.656
2015-06-08 13:10:00,25.61,25.62,25.57,25.62,470142.5516749822,9.7925,9.7964,9.7772,9.7964,470142.5517
2015-06-08 13:20:00,25.62,25.63,25.58,25.59,977486.3387978142,9.7964,9.8002,9.7811,9.7849,977486.3388
2015-06-08 13:30:00,25.59,25.6,25.55,25.55,407229.7457828463,9.7849,9.7887,9.7696,9.7696,407229.7458
2015-06-08 13:40:00,25.55,25.59,25.54,25.55,424842.0052268948,9.7696,9.7849,9.7658,9.7696,424842.0052
2015-06-08 13:50:00,25.55,25.55,25.49,25.49,701435.0201948206,9.7696,9.7696,9.7466,9.7466,701435.0202
2015-06-08 14:00:00,25.49,25.49,25.44,25.46,601751.0097410311,9.7466,9.7466,9.7275,9.7352,601751.0097
2015-06-08 14:10:00,25.46,25.54,25.46,25.54,634468.9950106913,9.7352,9.7658,9.7352,9.7658,634468.995
2015-06-08 14:20:00,25.54,25.67,25.54,25.67,755749.5842242814,9.7658,9.8155,9.7658,9.8155,755749.5842
2015-06-08 14:30:00,25.67,25.76,25.67,25.75,741860.2993585175,9.8155,9.8499,9.8155,9.8461,741860.2994
2015-06-08 14:40:00,25.75,25.78,25.74,25.74,510936.089332383,9.8461,9.8575,9.8422,9.8422,510936.0893
2015-06-08 14:50:00,25.74,25.8,25.69,25.72,856459.9667379425,9.8422,9.8652,9.8231,9.8346,856459.9667
2015-06-08 15:00:00,25.72,25.77,25.72,25.72,723131.3851271085,9.8346,9.8537,9.8346,9.8346,723131.3851
2015-06-08 15:10:00,25.72,25.73,25.67,25.7,731824.6614397719,9.8346,9.8384,9.8155,9.8269,731824.6614
2015-06-08 15:20:00,25.7,25.71,25.64,25.65,918595.8660014255,9.8269,9.8308,9.804,9.8078,918595.866
2015-06-08 15:30:00,25.65,25.67,25.62,25.62,501701.1166547874,9.8078,9.8155,9.7964,9.7964,501701.1167
2015-06-08 15:40:00,25.62,25.62,25.59,25.62,1281199.8099311,9.7964,9.7964,9.7849,9.7964,1281199.8099
2015-06-08 15:50:00,25.62,25.63,25.59,25.62,1681808.030411024,9.7964,9.8002,9.7849,9.7964,1681808.0304
2015-06-09 09:30:00,25.56,25.61,25.42,25.45,1269118.5554763605,9.7734,9.7925,9.7199,9.7313,1269118.5555
2015-06-09 09:40:00,25.45,25.46,25.28,25.34,1459988.1206937516,9.7313,9.7352,9.6663,9.6893,1459988.1207
2015-06-09 09:50:00,25.33,25.34,25.19,25.19,1071173.6754573532,9.6855,9.6893,9.6319,9.6319,1071173.6755
2015-06-09 10:00:00,25.19,25.25,25.17,25.21,835977.6669042528,9.6319,9.6549,9.6243,9.6396,835977.6669
2015-06-09 10:10:00,25.21,25.25,25.19,25.19,724053.2192919934,9.6396,9.6549,9.6319,9.6319,724053.2193
2015-06-09 10:20:00,25.19,25.21,25.14,25.15,584673.3190781658,9.6319,9.6396,9.6128,9.6166,584673.3191
2015-06-09 10:30:00,25.15,25.22,25.15,25.22,689790.9242100262,9.6166,9.6434,9.6166,9.6434,689790.9242
2015-06-09 10:40:00,25.22,25.29,25.21,25.28,535500.1187930625,9.6434,9.6702,9.6396,9.6663,535500.1188
2015-06-09 10:50:00,25.28,25.37,25.28,25.36,529379.9002138275,9.6663,9.7008,9.6663,9.6969,529379.9002
2015-06-09 11:00:00,25.36,25.37,25.33,25.35,381929.19933475886,9.6969,9.7008,9.6855,9.6931,381929.1993
2015-06-09 11:10:00,25.35,25.38,25.28,25.3,411786.6476597767,9.6931,9.7046,9.6663,9.674,411786.6477
2015-06-09 11:20:00,25.31,25.34,25.29,25.33,273939.1779520076,9.6778,9.6893,9.6702,9.6855,273939.178
2015-06-09 11:30:00,25.33,25.36,25.33,25.35,651299.5961035875,9.6855,9.6969,9.6855,9.6931,651299.5961
2015-06-09 11:40:00,25.36,25.36,25.3,25.32,319738.6552625327,9.6969,9.6969,9.674,9.6816,319738.6553
2015-06-09 11:50:00,25.32,25.32,25.26,25.27,314564.0294606795,9.6816,9.6816,9.6587,9.6625,314564.0295
2015-06-09 12:00:00,25.27,25.32,25.27,25.29,259477.3105250653,9.6625,9.6816,9.6625,9.6702,259477.3105
2015-06-09 12:10:00,25.29,25.3,25.27,25.29,322399.61986220005,9.6702,9.674,9.6625,9.6702,322399.6199
2015-06-09 12:20:00,25.28,25.33,25.28,25.33,253582.79876455216,9.6663,9.6855,9.6663,9.6855,253582.7988
2015-06-09 12:30:00,25.33,25.44,25.33,25.44,661568.068424804,9.6855,9.7275,9.6855,9.7275,661568.0684
2015-06-09 12:40:00,25.44,25.48,25.44,25.44,455851.74625801854,9.7275,9.7428,9.7275,9.7275,455851.7463
2015-06-09 12:50:00,25.45,25.45,25.43,25.44,374069.8503207413,9.7313,9.7313,9.7237,9.7275,374069.8503
2015-06-09 13:00:00,25.43,25.49,25.42,25.49,776669.0425279164,9.7237,9.7466,9.7199,9.7466,776669.0425
2015-06-09 13:10:00,25.49,25.51,25.47,25.5,365702.0669992872,9.7466,9.7543,9.739,9.7505,365702.067
2015-06-09 13:20:00,25.51,25.52,25.47,25.52,240330.2447137088,9.7543,9.7581,9.739,9.7581,240330.2447
2015-06-09 13:30:00,25.52,25.52,25.48,25.48,161663.10287479212,9.7581,9.7581,9.7428,9.7428,161663.1029
2015-06-09 13:40:00,25.48,25.49,25.44,25.44,235685.4359705393,9.7428,9.7466,9.7275,9.7275,235685.436
2015-06-09 13:50:00,25.45,25.46,25.41,25.46,335032.074126871,9.7313,9.7352,9.7161,9.7352,335032.0741
2015-06-09 14:00:00,25.46,25.51,25.45,25.51,296985.0320741269,9.7352,9.7543,9.7313,9.7543,296985.0321
2015-06-09 14:10:00,25.51,25.54,25.48,25.49,980867.1893561416,9.7543,9.7658,9.7428,9.7466,980867.1894
2015-06-09 14:20:00,25.49,25.5,25.47,25.47,317799.952482775,9.7466,9.7505,9.739,9.739,317799.9525
2015-06-09 14:30:00,25.47,25.49,25.46,25.49,300983.60655737703,9.739,9.7466,9.7352,9.7466,300983.6066
2015-06-09 14:40:00,25.49,25.53,25.48,25.5,253687.33665953908,9.7466,9.7619,9.7428,9.7505,253687.3367
2015-06-09 14:50:00,25.5,25.5,25.43,25.43,481432.6443335709,9.7505,9.7505,9.7237,9.7237,481432.6443
2015-06-09 15:00:00,25.43,25.46,25.42,25.45,457046.8044666192,9.7237,9.7352,9.7199,9.7313,457046.8045
2015-06-09 15:10:00,25.45,25.46,25.42,25.45,243300.0712758375,9.7313,9.7352,9.7199,9.7313,243300.0713
2015-06-09 15:20:00,25.45,25.46,25.41,25.44,254637.6811594203,9.7313,9.7352,9.7161,9.7275,254637.6812
2015-06-09 15:30:00,25.44,25.46,25.41,25.45,319496.317415063,9.7275,9.7352,9.7161,9.7313,319496.3174
2015-06-09 15:40:00,25.45,25.46,25.42,25.45,385654.5497742932,9.7313,9.7352,9.7199,9.7313,385654.5498
2015-06-09 15:50:00,25.45,25.47,25.42,25.43,1136899.5010691376,9.7313,9.739,9.7199,9.7237,1136899.5011
2015-06-10 09:30:00,25.52,25.55,25.34,25.5,1445210.2637205988,9.7581,9.7696,9.6893,9.7505,1445210.2637
2015-06-10 09:40:00,25.51,25.53,25.45,25.46,708241.8626752198,9.7543,9.7619,9.7313,9.7352,708241.8627
2015-06-10 09:50:00,25.46,25.53,25.44,25.53,1179463.055357567,9.7352,9.7619,9.7275,9.7619,1179463.0554
2015-06-10 10:00:00,25.53,25.65,25.51,25.63,544357.3295319553,9.7619,9.8078,9.7543,9.8002,544357.3295
2015-06-10 10:10:00,25.63,25.64,25.54,25.55,482280.8267997149,9.8002,9.804,9.7658,9.7696,482280.8268
2015-06-10 10:20:00,25.54,25.57,25.51,25.52,607303.3974815871,9.7658,9.7772,9.7543,9.7581,607303.3975
2015-06-10 10:30:00,25.52,25.53,25.49,25.5,493022.0955096223,9.7581,9.7619,9.7466,9.7505,493022.0955
2015-06-10 10:40:00,25.5,25.51,25.46,25.5,519546.2105013068,9.7505,9.7543,9.7352,9.7505,519546.2105
2015-06-10 10:50:00,25.5,25.52,25.49,25.51,241865.0510810169,9.7505,9.7581,9.7466,9.7543,241865.0511
2015-06-10 11:00:00,25.51,25.53,25.48,25.5,303483.0125920646,9.7543,9.7619,9.7428,9.7505,303483.0126
2015-06-10 11:10:00,25.5,25.57,25.49,25.52,737417.4388215728,9.7505,9.7772,9.7466,9.7581,737417.4388
2015-06-10 11:20:00,25.52,25.55,25.51,25.52,277590.87669280113,9.7581,9.7696,9.7543,9.7581,277590.8767
2015-06-10 11:30:00,25.52,25.55,25.51,25.55,307963.88690900453,9.7581,9.7696,9.7543,9.7696,307963.8869
2015-06-10 11:40:00,25.55,25.55,25.51,25.51,335728.201473034,9.7696,9.7696,9.7543,9.7543,335728.2015
2015-06-10 11:50:00,25.51,25.56,25.51,25.54,291078.6410073652,9.7543,9.7734,9.7543,9.7658,291078.641
2015-06-10 12:00:00,25.53,25.56,25.53,25.54,313661.2021857924,9.7619,9.7734,9.7619,9.7658,313661.2022
2015-06-10 12:10:00,25.54,25.56,25.53,25.54,195454.97742931813,9.7658,9.7734,9.7619,9.7658,195454.9774
2015-06-10 12:20:00,25.55,25.58,25.54,25.55,191052.50653361843,9.7696,9.7811,9.7658,9.7696,191052.5065
2015-06-10 12:30:00,25.56,25.58,25.54,25.54,195321.9291993348,9.7734,9.7811,9.7658,9.7658,195321.9292
2015-06-10 12:40:00,25.55,25.57,25.54,25.55,328709.9073414113,9.7696,9.7772,9.7658,9.7696,328709.9073
2015-06-10 12:50:00,25.55,25.59,25.54,25.55,307061.0596341173,9.7696,9.7849,9.7658,9.7696,307061.0596
2015-06-10 13:00:00,25.55,25.56,25.5,25.51,306060.8220479924,9.7696,9.7734,9.7505,9.7543,306060.822
2015-06-10 13:10:00,25.51,25.52,25.49,25.49,218317.89023521027,9.7543,9.7581,9.7466,9.7466,218317.8902
2015-06-10 13:20:00,25.49,25.5,25.49,25.5,222240.43715846995,9.7466,9.7505,9.7466,9.7505,222240.4372
2015-06-10 13:30:00,25.49,25.52,25.49,25.51,244186.2675219768,9.7466,9.7581,9.7466,9.7543,244186.2675
2015-06-10 13:40:00,25.51,25.54,25.49,25.49,301812.78213352343,9.7543,9.7658,9.7466,9.7466,301812.7821
2015-06-10 13:50:00,25.49,25.53,25.49,25.51,221869.80280351627,9.7466,9.7619,9.7466,9.7543,221869.8028
2015-06-10 14:00:00,25.52,25.56,25.51,25.54,210869.5652173913,9.7581,9.7734,9.7543,9.7658,210869.5652
2015-06-10 14:10:00,25.54,25.55,25.52,25.55,233155.1437396056,9.7658,9.7696,9.7581,9.7696,233155.1437
2015-06-10 14:20:00,25.55,25.55,25.53,25.54,308203.8488952245,9.7696,9.7696,9.7619,9.7658,308203.8489
2015-06-10 14:30:00,25.53,25.56,25.53,25.55,240242.33784746967,9.7619,9.7734,9.7619,9.7696,240242.3378
2015-06-10 14:40:00,25.54,25.59,25.54,25.58,306426.70468044665,9.7658,9.7849,9.7658,9.7811,306426.7047
2015-06-10 14:50:00,25.58,25.62,25.56,25.56,456250.89094796864,9.7811,9.7964,9.7734,9.7734,456250.8909
2015-06-10 15:00:00,25.56,25.56,25.51,25.51,597586.1249703018,9.7734,9.7734,9.7543,9.7543,597586.125
2015-06-10 15:10:00,25.51,25.54,25.5,25.53,420163.9344262295,9.7543,9.7658,9.7505,9.7619,420163.9344
2015-06-10 15:20:00,25.53,25.55,25.53,25.54,520332.6205749585,9.7619,9.7696,9.7619,9.7658,520332.6206
2015-06-10 15:30:00,25.55,25.55,25.48,25.49,811760.51318603,9.7696,9.7696,9.7428,9.7466,811760.5132
2015-06-10 15:40:00,25.49,25.51,25.48,25.49,815383.7015918271,9.7466,9.7543,9.7428,9.7466,815383.7016
2015-06-10 15:50:00,25.49,25.5,25.44,25.45,2112397.2440009504,9.7466,9.7505,9.7275,9.7313,2112397.244
2015-06-11 09:30:00,25.55,25.63,25.51,25.6,528555.4763601805,9.7696,9.8002,9.7543,9.7887,528555.4764
2015-06-11 09:40:00,25.61,25.63,25.54,25.58,396661.9149441673,9.7925,9.8002,9.7658,9.7811,396661.9149
2015-06-11 09:50:00,25.59,25.67,25.57,25.65,459349.01401758136,9.7849,9.8155,9.7772,9.8078,459349.014
2015-06-11 10:00:00,25.65,25.65,25.52,25.53,388384.414350202,9.8078,9.8078,9.7581,9.7619,388384.4144
2015-06-11 10:10:00,25.53,25.59,25.51,25.55,378094.5592777382,9.7619,9.7849,9.7543,9.7696,378094.5593
2015-06-11 10:20:00,25.55,25.55,25.49,25.5,808180.0902827275,9.7696,9.7696,9.7466,9.7505,808180.0903
2015-06-11 10:30:00,25.51,25.51,25.41,25.42,512763.12663340464,9.7543,9.7543,9.7161,9.7199,512763.1266
2015-06-11 10:40:00,25.42,25.49,25.41,25.46,409253.97956759325,9.7199,9.7466,9.7161,9.7352,409253.9796
2015-06-11 10:50:00,25.46,25.49,25.45,25.47,275616.53599429794,9.7352,9.7466,9.7313,9.739,275616.536
2015-06-11 11:00:00,25.46,25.48,25.46,25.48,278757.4245664053,9.7352,9.7428,9.7352,9.7428,278757.4246
2015-06-11 11:10:00,25.48,25.52,25.43,25.44,387567.1180803041,9.7428,9.7581,9.7237,9.7275,387567.1181
2015-06-11 11:20:00,25.44,25.46,25.39,25.46,407248.7526728439,9.7275,9.7352,9.7084,9.7352,407248.7527
2015-06-11 11:30:00,25.46,25.46,25.41,25.43,230947.96863863152,9.7352,9.7352,9.7161,9.7237,230947.9686
2015-06-11 11:40:00,25.43,25.43,25.37,25.37,333951.0572582561,9.7237,9.7237,9.7008,9.7008,333951.0573
2015-06-11 11:50:00,25.37,25.38,25.32,25.33,554281.3019719649,9.7008,9.7046,9.6816,9.6855,554281.302
2015-06-11 12:00:00,25.33,25.37,25.31,25.37,392492.27845093847,9.6855,9.7008,9.6778,9.7008,392492.2785
2015-06-11 12:10:00,25.37,25.38,25.36,25.37,293635.0677120456,9.7008,9.7046,9.6969,9.7008,293635.0677
2015-06-11 12:20:00,25.37,25.38,25.33,25.36,227890.2352102637,9.7008,9.7046,9.6855,9.6969,227890.2352
2015-06-11 12:30:00,25.36,25.36,25.33,25.36,255089.09479686388,9.6969,9.6969,9.6855,9.6969,255089.0948
2015-06-11 12:40:00,25.35,25.36,25.34,25.35,401092.8961748634,9.6931,9.6969,9.6893,9.6931,401092.8962
2015-06-11 12:50:00,25.35,25.37,25.33,25.37,280230.4585412212,9.6931,9.7008,9.6855,9.7008,280230.4585
2015-06-11 13:00:00,25.37,25.41,25.36,25.41,311926.8234735092,9.7008,9.7161,9.6969,9.7161,311926.8235
2015-06-11 13:10:00,25.41,25.41,25.36,25.36,240829.1755761464,9.7161,9.7161,9.6969,9.6969,240829.1756
2015-06-11 13:20:00,25.36,25.36,25.36,25.36,295060.58446186746,9.6969,9.6969,9.6969,9.6969,295060.5845
2015-06-11 13:30:00,25.36,25.36,25.36,25.36,215837.4910905203,9.6969,9.6969,9.6969,9.6969,215837.4911
2015-06-11 13:40:00,25.36,25.38,25.35,25.37,292316.46471846045,9.6969,9.7046,9.6931,9.7008,292316.4647
2015-06-11 13:50:00,25.37,25.38,25.36,25.37,253844.1435020195,9.7008,9.7046,9.6969,9.7008,253844.1435
2015-06-11 14:00:00,25.37,25.37,25.36,25.36,274245.6640532193,9.7008,9.7008,9.6969,9.6969,274245.6641
2015-06-11 14:10:00,25.36,25.37,25.35,25.35,180035.63791874555,9.6969,9.7008,9.6931,9.6931,180035.6379
2015-06-11 14:20:00,25.35,25.41,25.35,25.4,335124.7327156094,9.6931,9.7161,9.6931,9.7122,335124.7327
2015-06-11 14:30:00,25.4,25.4,25.38,25.39,183903.54003326205,9.7122,9.7122,9.7046,9.7084,183903.54
2015-06-11 14:40:00,25.38,25.42,25.38,25.42,323981.94345450227,9.7046,9.7199,9.7046,9.7199,323981.9435
2015-06-11 14:50:00,25.41,25.42,25.38,25.39,263713.47113328584,9.7161,9.7199,9.7046,9.7084,263713.4711
2015-06-11 15:00:00,25.39,25.39,25.38,25.39,311216.44095984794,9.7084,9.7084,9.7046,9.7084,311216.441
2015-06-11 15:10:00,25.39,25.43,25.39,25.42,366476.5977666904,9.7084,9.7237,9.7084,9.7199,366476.5978
2015-06-11 15:20:00,25.42,25.46,25.42,25.45,477802.3283440247,9.7199,9.7352,9.7199,9.7313,477802.3283
2015-06-11 15:30:00,25.45,25.48,25.45,25.47,646044.1910192445,9.7313,9.7428,9.7313,9.739,646044.191
2015-06-11 15:40:00,25.47,25.47,25.44,25.45,684984.5569018769,9.739,9.739,9.7275,9.7313,684984.5569
2015-06-11 15:50:00,25.44,25.45,25.42,25.44,1262549.2991209314,9.7275,9.7313,9.7199,9.7275,1262549.2991
2015-06-12 09:30:00,25.39,25.47,25.3,25.35,593140.8885721074,9.7084,9.739,9.674,9.6931,593140.8886
2015-06-12 09:40:00,25.34,25.42,25.34,25.41,258952.24518888097,9.6893,9.7199,9.6893,9.7161,258952.2452
2015-06-12 09:50:00,25.41,25.42,25.36,25.38,287685.9111427893,9.7161,9.7199,9.6969,9.7046,287685.9111
2015-06-12 10:00:00,25.4,25.46,25.4,25.46,397764.3145640295,9.7122,9.7352,9.7122,9.7352,397764.3146
2015-06-12 10:10:00,25.46,25.5,25.43,25.48,506367.3081492041,9.7352,9.7505,9.7237,9.7428,506367.3081
2015-06-12 10:20:00,25.48,25.54,25.46,25.53,263140.8885721074,9.7428,9.7658,9.7352,9.7619,263140.8886
2015-06-12 10:30:00,25.53,25.54,25.46,25.51,364309.8123069613,9.7619,9.7658,9.7352,9.7543,364309.8123
2015-06-12 10:40:00,25.51,25.51,25.46,25.47,158845.33143264434,9.7543,9.7543,9.7352,9.739,158845.3314
2015-06-12 10:50:00,25.47,25.51,25.46,25.46,160864.8134948919,9.739,9.7543,9.7352,9.7352,160864.8135
2015-06-12 11:00:00,25.47,25.48,25.46,25.46,189717.2725112853,9.739,9.7428,9.7352,9.7352,189717.2725
2015-06-12 11:10:00,25.46,25.47,25.41,25.42,267298.6457590877,9.7352,9.739,9.7161,9.7199,267298.6458
2015-06-12 11:20:00,25.42,25.42,25.4,25.41,249356.14160133048,9.7199,9.7199,9.7122,9.7161,249356.1416
2015-06-12 11:30:00,25.41,25.41,25.39,25.39,257443.5732953196,9.7161,9.7161,9.7084,9.7084,257443.5733
2015-06-12 11:40:00,25.39,25.39,25.36,25.36,327885.4834877643,9.7084,9.7084,9.6969,9.6969,327885.4835
2015-06-12 11:50:00,25.36,25.37,25.35,25.36,189078.16583511524,9.6969,9.7008,9.6931,9.6969,189078.1658
2015-06-12 12:00:00,25.36,25.36,25.34,25.34,189800.4276550249,9.6969,9.6969,9.6893,9.6893,189800.4277
2015-06-12 12:10:00,25.34,25.36,25.32,25.36,138693.27631266334,9.6893,9.6969,9.6816,9.6969,138693.2763
2015-06-12 12:20:00,25.35,25.36,25.35,25.36,202698.97837966264,9.6931,9.6969,9.6931,9.6969,202698.9784
2015-06-12 12:30:00,25.36,25.37,25.35,25.36,242157.2820147304,9.6969,9.7008,9.6931,9.6969,242157.282
2015-06-12 12:40:00,25.36,25.36,25.34,25.36,158693.27631266334,9.6969,9.6969,9.6893,9.6969,158693.2763
2015-06-12 12:50:00,25.36,25.36,25.35,25.36,208075.5523877405,9.6969,9.6969,9.6931,9.6969,208075.5524
2015-06-12 13:00:00,25.36,25.36,25.35,25.36,155029.6982656213,9.6969,9.6969,9.6931,9.6969,155029.6983
2015-06-12 13:10:00,25.36,25.36,25.35,25.35,97493.46638156332,9.6969,9.6969,9.6931,9.6931,97493.4664
2015-06-12 13:20:00,25.36,25.36,25.34,25.36,114307.43644571156,9.6969,9.6969,9.6893,9.6969,114307.4364
2015-06-12 13:30:00,25.36,25.36,25.35,25.36,219299.1209313376,9.6969,9.6969,9.6931,9.6969,219299.1209
2015-06-12 13:40:00,25.36,25.36,25.35,25.36,80311.2378237111,9.6969,9.6969,9.6931,9.6969,80311.2378
2015-06-12 13:50:00,25.36,25.36,25.35,25.36,128507.95913518652,9.6969,9.6969,9.6931,9.6969,128507.9591
2015-06-12 14:00:00,25.36,25.36,25.34,25.35,75172.24994060348,9.6969,9.6969,9.6893,9.6931,75172.2499
2015-06-12 14:10:00,25.35,25.36,25.34,25.35,96098.83582798764,9.6931,9.6969,9.6893,9.6931,96098.8358
2015-06-12 14:20:00,25.35,25.36,25.34,25.35,99018.76930387266,9.6931,9.6969,9.6893,9.6931,99018.7693
2015-06-12 14:30:00,25.35,25.36,25.3,25.31,224632.92943692088,9.6931,9.6969,9.674,9.6778,224632.9294
2015-06-12 14:40:00,25.31,25.33,25.31,25.33,388800.1900689,9.6778,9.6855,9.6778,9.6855,388800.1901
2015-06-12 14:50:00,25.33,25.34,25.3,25.3,361967.2131147541,9.6855,9.6893,9.674,9.674,361967.2131
2015-06-12 15:00:00,25.3,25.32,25.28,25.29,336426.70468044665,9.674,9.6816,9.6663,9.6702,336426.7047
2015-06-12 15:10:00,25.29,25.3,25.27,25.29,607075.3148016155,9.6702,9.674,9.6625,9.6702,607075.3148
2015-06-12 15:20:00,25.29,25.29,25.27,25.28,471439.77191732,9.6702,9.6702,9.6625,9.6663,471439.7719
2015-06-12 15:30:00,25.28,25.29,25.26,25.26,464865.7638393918,9.6663,9.6702,9.6587,9.6587,464865.7638
2015-06-12 15:40:00,25.26,25.27,25.25,25.26,786146.3530529818,9.6587,9.6625,9.6549,9.6587,786146.3531
2015-06-12 15:50:00,25.26,25.28,25.24,25.27,863114.7540983607,9.6587,9.6663,9.6511,9.6625,863114.7541
2015-06-15 09:30:00,25.1,25.17,24.98,25.12,755787.5980042765,9.5975,9.6243,9.5516,9.6052,755787.598
2015-06-15 09:40:00,25.12,25.13,24.97,25.0,416298.4081729627,9.6052,9.609,9.5478,9.5593,416298.4082
2015-06-15 09:50:00,25.0,25.09,24.95,25.08,456688.049417914,9.5593,9.5937,9.5402,9.5899,456688.0494
2015-06-15 10:00:00,25.08,25.12,25.04,25.06,426714.1838916607,9.5899,9.6052,9.5746,9.5822,426714.1839
2015-06-15 10:10:00,25.06,25.07,25.04,25.04,452459.0163934426,9.5822,9.586,9.5746,9.5746,452459.0164
2015-06-15 10:20:00,25.04,25.06,25.0,25.04,377814.2076502732,9.5746,9.5822,9.5593,9.5746,377814.2077
2015-06-15 10:30:00,25.04,25.06,25.0,25.06,533468.7574245664,9.5746,9.5822,9.5593,9.5822,533468.7574
2015-06-15 10:40:00,25.06,25.06,24.95,24.96,595212.6395818484,9.5822,9.5822,9.5402,9.544,595212.6396
2015-06-15 10:50:00,24.96,24.98,24.94,24.96,370650.9859824186,9.544,9.5516,9.5363,9.544,370650.986
2015-06-15 11:00:00,24.97,25.01,24.96,24.99,460451.4136374436,9.5478,9.5631,9.544,9.5555,460451.4136
2015-06-15 11:10:00,24.99,25.05,24.99,25.04,395110.4775481112,9.5555,9.5784,9.5555,9.5746,395110.4775
2015-06-15 11:20:00,25.04,25.04,24.95,24.95,327593.2525540509,9.5746,9.5746,9.5402,9.5402,327593.2526
2015-06-15 11:30:00,24.96,25.02,24.95,25.02,242373.4853884533,9.544,9.5669,9.5402,9.5669,242373.4854
2015-06-15 11:40:00,25.02,25.04,25.0,25.03,372677.5956284153,9.5669,9.5746,9.5593,9.5708,372677.5956
2015-06-15 11:50:00,25.03,25.06,25.01,25.02,457693.0387265384,9.5708,9.5822,9.5631,9.5669,457693.0387
2015-06-15 12:00:00,25.02,25.06,25.01,25.05,239895.46210501308,9.5669,9.5822,9.5631,9.5784,239895.4621
2015-06-15 12:10:00,25.05,25.07,25.05,25.06,217339.03540033265,9.5784,9.586,9.5784,9.5822,217339.0354
2015-06-15 12:20:00,25.06,25.08,25.05,25.06,391698.7407935376,9.5822,9.5899,9.5784,9.5822,391698.7408
2015-06-15 12:30:00,25.06,25.06,25.01,25.03,276714.1838916607,9.5822,9.5822,9.5631,9.5708,276714.1839
2015-06-15 12:40:00,25.04,25.05,25.03,25.04,255326.68092183417,9.5746,9.5784,9.5708,9.5746,255326.6809
2015-06-15 12:50:00,25.04,25.05,25.01,25.02,315694.93941553816,9.5746,9.5784,9.5631,9.5669,315694.9394
2015-06-15 13:00:00,25.02,25.06,25.02,25.05,322972.2024233785,9.5669,9.5822,9.5669,9.5784,322972.2024
2015-06-15 13:10:00,25.06,25.1,25.05,25.07,221202.1857923497,9.5822,9.5975,9.5784,9.586,221202.1858
2015-06-15 13:20:00,25.06,25.07,25.05,25.06,246707.0563079116,9.5822,9.586,9.5784,9.5822,246707.0563
2015-06-15 13:30:00,25.06,25.07,25.06,25.06,166443.3357091946,9.5822,9.586,9.5822,9.5822,166443.3357
2015-06-15 13:40:00,25.06,25.07,25.02,25.07,282147.7785697315,9.5822,9.586,9.5669,9.586,282147.7786
2015-06-15 13:50:00,25.06,25.16,25.05,25.12,974183.891660727,9.5822,9.6205,9.5784,9.6052,974183.8917
2015-06-15 14:00:00,25.12,25.16,25.12,25.14,302839.1541933951,9.6052,9.6205,9.6052,9.6128,302839.1542
2015-06-15 14:10:00,25.14,25.25,25.14,25.24,487752.43525778095,9.6128,9.6549,9.6128,9.6511,487752.4353
2015-06-15 14:20:00,25.24,25.25,25.2,25.22,240489.42741743883,9.6511,9.6549,9.6358,9.6434,240489.4274
2015-06-15 14:30:00,25.23,25.25,25.21,25.25,311620.3373722975,9.6472,9.6549,9.6396,9.6549,311620.3374
2015-06-15 14:40:00,25.25,25.32,25.24,25.3,394024.7089569969,9.6549,9.6816,9.6511,9.674,394024.709
2015-06-15 14:50:00,25.3,25.3,25.25,25.29,325217.39130434784,9.674,9.674,9.6549,9.6702,325217.3913
2015-06-15 15:00:00,25.29,25.3,25.25,25.27,406892.37348538847,9.6702,9.674,9.6549,9.6625,406892.3735
2015-06-15 15:10:00,25.28,25.3,25.25,25.28,267462.5801853172,9.6663,9.674,9.6549,9.6663,267462.5802
2015-06-15 15:20:00,25.28,25.31,25.27,25.29,232254.69232596812,9.6663,9.6778,9.6625,9.6702,232254.6923
2015-06-15 15:30:00,25.29,25.29,25.26,25.28,226975.5286291281,9.6702,9.6702,9.6587,9.6663,226975.5286
2015-06-15 15:40:00,25.28,25.33,25.28,25.3,449916.8448562604,9.6663,9.6855,9.6663,9.674,449916.8449
2015-06-15 15:50:00,25.3,25.3,25.24,25.25,1091090.5203136138,9.674,9.674,9.6511,9.6549,1091090.5203
2015-06-16 09:30:00,25.21,25.44,25.16,25.41,804352.5778094559,9.6396,9.7275,9.6205,9.7161,804352.5778
2015-06-16 09:40:00,25.41,25.47,25.37,25.4,560534.5687811832,9.7161,9.739,9.7008,9.7122,560534.5688
2015-06-16 09:50:00,25.4,25.47,25.37,25.45,422114.5165122357,9.7122,9.739,9.7008,9.7313,422114.5165
2015-06-16 10:00:00,25.46,25.49,25.45,25.47,253749.10905203136,9.7352,9.7466,9.7313,9.739,253749.1091
2015-06-16 10:10:00,25.46,25.53,25.46,25.52,641881.6821097648,9.7352,9.7619,9.7352,9.7581,641881.6821
2015-06-16 10:20:00,25.52,25.56,25.49,25.51,456127.3461629841,9.7581,9.7734,9.7466,9.7543,456127.3462
2015-06-16 10:30:00,25.51,25.52,25.46,25.49,491190.3064861013,9.7543,9.7581,9.7352,9.7466,491190.3065
2015-06-16 10:40:00,25.49,25.52,25.46,25.46,360071.2758374911,9.7466,9.7581,9.7352,9.7352,360071.2758
2015-06-16 10:50:00,25.46,25.47,25.39,25.4,508234.73509147065,9.7352,9.739,9.7084,9.7122,508234.7351
2015-06-16 11:00:00,25.41,25.44,25.4,25.4,217208.36303159897,9.7161,9.7275,9.7122,9.7122,217208.363
2015-06-16 11:10:00,25.41,25.46,25.41,25.41,403302.4471370872,9.7161,9.7352,9.7161,9.7161,403302.4471
2015-06-16 11:20:00,25.41,25.42,25.38,25.41,238320.26609646,9.7161,9.7199,9.7046,9.7161,238320.2661
2015-06-16 11:30:00,25.41,25.42,25.37,25.38,278564.9798051794,9.7161,9.7199,9.7008,9.7046,278564.9798
2015-06-16 11:40:00,25.38,25.38,25.35,25.38,199408.410548824,9.7046,9.7046,9.6931,9.7046,199408.4105
2015-06-16 11:50:00,25.38,25.38,25.33,25.36,230320.7412687099,9.7046,9.7046,9.6855,9.6969,230320.7413
2015-06-16 12:00:00,25.36,25.37,25.35,25.35,144328.8191969589,9.6969,9.7008,9.6931,9.6931,144328.8192
2015-06-16 12:10:00,25.35,25.38,25.34,25.38,185317.1774768353,9.6931,9.7046,9.6893,9.7046,185317.1775
2015-06-16 12:20:00,25.38,25.4,25.38,25.38,553775.2435257781,9.7046,9.7122,9.7046,9.7046,553775.2435
2015-06-16 12:30:00,25.38,25.42,25.38,25.41,229016.39344262297,9.7046,9.7199,9.7046,9.7161,229016.3934
2015-06-16 12:40:00,25.41,25.42,25.38,25.41,445552.387740556,9.7161,9.7199,9.7046,9.7161,445552.3877
2015-06-16 12:50:00,25.41,25.42,25.38,25.39,311492.0408648135,9.7161,9.7199,9.7046,9.7084,311492.0409
2015-06-16 13:00:00,25.39,25.4,25.33,25.34,288386.79021145165,9.7084,9.7122,9.6855,9.6893,288386.7902
2015-06-16 13:10:00,25.34,25.37,25.31,25.33,365400.332620575,9.6893,9.7008,9.6778,9.6855,365400.3326
2015-06-16 13:20:00,25.33,25.38,25.33,25.37,202124.0199572345,9.6855,9.7046,9.6855,9.7008,202124.02
2015-06-16 13:30:00,25.38,25.4,25.37,25.38,328524.59016393445,9.7046,9.7122,9.7008,9.7046,328524.5902
2015-06-16 13:40:00,25.38,25.41,25.38,25.4,333544.7849845569,9.7046,9.7161,9.7046,9.7122,333544.785
2015-06-16 13:50:00,25.4,25.41,25.38,25.41,194269.42266571632,9.7122,9.7161,9.7046,9.7161,194269.4227
2015-06-16 14:00:00,25.41,26.05,25.41,25.72,4009330.007127584,9.7161,9.9608,9.7161,9.8346,4009330.0071
2015-06-16 14:10:00,25.73,25.75,25.53,25.54,794659.0639106677,9.8384,9.8461,9.7619,9.7658,794659.0639
2015-06-16 14:20:00,25.55,25.59,25.53,25.55,466947.0182941316,9.7696,9.7849,9.7619,9.7696,466947.0183
2015-06-16 14:30:00,25.55,25.59,25.53,25.56,279807.55523877405,9.7696,9.7849,9.7619,9.7734,279807.5552
2015-06-16 14:40:00,25.56,25.57,25.49,25.53,347072.9389403659,9.7734,9.7772,9.7466,9.7619,347072.9389
2015-06-16 14:50:00,25.54,25.54,25.49,25.5,265469.2325968164,9.7658,9.7658,9.7466,9.7505,265469.2326
2015-06-16 15:00:00,25.5,25.52,25.49,25.5,314008.077928249,9.7505,9.7581,9.7466,9.7505,314008.0779
2015-06-16 15:10:00,25.49,25.51,25.48,25.48,377013.5424091233,9.7466,9.7543,9.7428,9.7428,377013.5424
2015-06-16 15:20:00,25.48,25.5,25.47,25.49,323799.0021382752,9.7428,9.7505,9.739,9.7466,323799.0021
2015-06-16 15:30:00,25.49,25.5,25.46,25.49,367614.6353052982,9.7466,9.7505,9.7352,9.7466,367614.6353
2015-06-16 15:40:00,25.49,25.51,25.45,25.5,459964.3620812545,9.7466,9.7543,9.7313,9.7505,459964.3621
2015-06-16 15:50:00,25.49,25.51,25.46,25.48,995103.349964362,9.7466,9.7543,9.7352,9.7428,995103.35
2015-06-17 09:30:00,25.46,25.6,25.4,25.56,320677.12045616534,9.7352,9.7887,9.7122,9.7734,320677.1205
2015-06-17 09:40:00,25.55,25.63,25.5,25.59,255980.0427655025,9.7696,9.8002,9.7505,9.7849,255980.0428
2015-06-17 09:50:00,25.59,25.61,25.51,25.51,198714.65906391063,9.7849,9.7925,9.7543,9.7543,198714.6591
2015-06-17 10:00:00,25.51,25.56,25.5,25.54,157536.23188405798,9.7543,9.7734,9.7505,9.7658,157536.2319
2015-06-17 10:10:00,25.54,25.6,25.54,25.58,168051.79377524354,9.7658,9.7887,9.7658,9.7811,168051.7938
2015-06-17 10:20:00,25.58,25.64,25.58,25.61,138044.6661914944,9.7811,9.804,9.7811,9.7925,138044.6662
2015-06-17 10:30:00,25.6,25.69,25.6,25.68,244383.4640057021,9.7887,9.8231,9.7887,9.8193,244383.464
2015-06-17 10:40:00,25.68,25.69,25.61,25.66,203544.7849845569,9.8193,9.8231,9.7925,9.8116,203544.785
2015-06-17 10:50:00,25.67,25.71,25.64,25.66,320054.64480874315,9.8155,9.8308,9.804,9.8116,320054.6448
2015-06-17 11:00:00,25.65,25.67,25.61,25.66,175421.7153718223,9.8078,9.8155,9.7925,9.8116,175421.7154
2015-06-17 11:10:00,25.65,25.68,25.62,25.67,271710.6200997862,9.8078,9.8193,9.7964,9.8155,271710.6201
2015-06-17 11:20:00,25.67,25.67,25.58,25.58,211530.0546448088,9.8155,9.8155,9.7811,9.7811,211530.0546
2015-06-17 11:30:00,25.57,25.57,25.53,25.54,308861.9624613923,9.7772,9.7772,9.7619,9.7658,308861.9625
2015-06-17 11:40:00,25.53,25.55,25.5,25.54,194621.0501306724,9.7619,9.7696,9.7505,9.7658,194621.0501
2015-06-17 11:50:00,25.55,25.57,25.53,25.54,204768.353528154,9.7696,9.7772,9.7619,9.7658,204768.3535
2015-06-17 12:00:00,25.54,25.56,25.49,25.52,261009.7410311238,9.7658,9.7734,9.7466,9.7581,261009.741
2015-06-17 12:10:00,25.52,25.54,25.51,25.52,208617.24875267284,9.7581,9.7658,9.7543,9.7581,208617.2488
2015-06-17 12:20:00,25.52,25.55,25.51,25.55,87464.95604656688,9.7581,9.7696,9.7543,9.7696,87464.956
2015-06-17 12:30:00,25.55,25.57,25.53,25.54,105538.13257305774,9.7696,9.7772,9.7619,9.7658,105538.1326
2015-06-17 12:40:00,25.54,25.56,25.48,25.5,212808.26799714897,9.7658,9.7734,9.7428,9.7505,212808.268
2015-06-17 12:50:00,25.5,25.5,25.43,25.43,211530.0546448088,9.7505,9.7505,9.7237,9.7237,211530.0546
2015-06-17 13:00:00,25.43,25.46,25.42,25.42,154687.57424566406,9.7237,9.7352,9.7199,9.7199,154687.5742
2015-06-17 13:10:00,25.42,25.46,25.42,25.44,96718.93561416012,9.7199,9.7352,9.7199,9.7275,96718.9356
2015-06-17 13:20:00,25.44,25.45,25.41,25.42,157552.8629128059,9.7275,9.7313,9.7161,9.7199,157552.8629
2015-06-17 13:30:00,25.41,25.46,25.41,25.44,99634.11736754574,9.7161,9.7352,9.7161,9.7275,99634.1174
2015-06-17 13:40:00,25.44,25.45,25.41,25.42,108652.8866714184,9.7275,9.7313,9.7161,9.7199,108652.8867
2015-06-17 13:50:00,25.42,25.43,25.41,25.43,163749.10905203136,9.7199,9.7237,9.7161,9.7237,163749.1091
2015-06-17 14:00:00,25.42,25.59,25.36,25.54,348054.16963649326,9.7199,9.7849,9.6969,9.7658,348054.1696
2015-06-17 14:10:00,25.53,25.55,25.51,25.53,189959.61035875505,9.7619,9.7696,9.7543,9.7619,189959.6104
2015-06-17 14:20:00,25.53,25.54,25.48,25.5,102535.04395343312,9.7619,9.7658,9.7428,9.7505,102535.044
2015-06-17 14:30:00,25.5,25.59,25.49,25.58,270883.82038488955,9.7505,9.7849,9.7466,9.7811,270883.8204
2015-06-17 14:40:00,25.58,25.64,25.57,25.6,451427.8926110715,9.7811,9.804,9.7772,9.7887,451427.8926
2015-06-17 14:50:00,25.6,25.63,25.57,25.59,244773.10525065337,9.7887,9.8002,9.7772,9.7849,244773.1053
2015-06-17 15:00:00,25.59,25.6,25.53,25.54,176714.18389166074,9.7849,9.7887,9.7619,9.7658,176714.1839
2015-06-17 15:10:00,25.54,25.59,25.54,25.57,257652.64908529344,9.7658,9.7849,9.7658,9.7772,257652.6491
2015-06-17 15:20:00,25.57,25.59,25.56,25.57,216405.32192919933,9.7772,9.7849,9.7734,9.7772,216405.3219
2015-06-17 15:30:00,25.57,25.58,25.54,25.54,210154.4309812307,9.7772,9.7811,9.7658,9.7658,210154.431
2015-06-17 15:40:00,25.54,25.55,25.47,25.49,312691.85079591355,9.7658,9.7696,9.739,9.7466,312691.8508
2015-06-17 15:50:00,25.49,25.51,25.47,25.49,667795.2007602756,9.7466,9.7543,9.739,9.7466,667795.2008
2015-06-18 09:30:00,25.54,25.65,25.53,25.6,335576.146353053,9.7658,9.8078,9.7619,9.7887,335576.1464
2015-06-18 09:40:00,25.6,25.64,25.56,25.59,422437.6336421953,9.7887,9.804,9.7734,9.7849,422437.6336
2015-06-18 09:50:00,25.6,25.62,25.58,25.59,235345.6878118318,9.7887,9.7964,9.7811,9.7849,235345.6878
2015-06-18 10:00:00,25.59,25.65,25.59,25.62,445908.7669280114,9.7849,9.8078,9.7849,9.7964,445908.7669
2015-06-18 10:10:00,25.62,25.67,25.58,25.58,357379.4250415776,9.7964,9.8155,9.7811,9.7811,357379.425
2015-06-18 10:20:00,25.58,25.62,25.58,25.59,151701.11665478736,9.7811,9.7964,9.7811,9.7849,151701.1167
2015-06-18 10:30:00,25.59,25.59,25.52,25.53,287415.0629603231,9.7849,9.7849,9.7581,9.7619,287415.063
2015-06-18 10:40:00,25.53,25.62,25.52,25.59,465604.65668804944,9.7619,9.7964,9.7581,9.7849,465604.6567
2015-06-18 10:50:00,25.59,25.62,25.57,25.61,273537.6574008078,9.7849,9.7964,9.7772,9.7925,273537.6574
2015-06-18 11:00:00,25.61,25.66,25.6,25.65,223917.79520076027,9.7925,9.8116,9.7887,9.8078,223917.7952
2015-06-18 11:10:00,25.65,25.65,25.63,25.64,178009.02827274887,9.8078,9.8078,9.8002,9.804,178009.0283
2015-06-18 11:20:00,25.64,25.69,25.64,25.68,315086.71893561416,9.804,9.8231,9.804,9.8193,315086.7189
2015-06-18 11:30:00,25.68,25.73,25.65,25.66,276671.41838916607,9.8193,9.8384,9.8078,9.8116,276671.4184
2015-06-18 11:40:00,25.66,25.68,25.62,25.62,290753.1480161559,9.8116,9.8193,9.7964,9.7964,290753.148
2015-06-18 11:50:00,25.62,25.62,25.59,25.61,222028.9855072464,9.7964,9.7964,9.7849,9.7925,222028.9855
2015-06-18 12:00:00,25.61,25.62,25.58,25.6,213366.5953908292,9.7925,9.7964,9.7811,9.7887,213366.5954
2015-06-18 12:10:00,25.6,25.62,25.58,25.59,189185.07959135188,9.7887,9.7964,9.7811,9.7849,189185.0796
2015-06-18 12:20:00,25.59,25.62,25.59,25.59,268816.8210976479,9.7849,9.7964,9.7849,9.7849,268816.8211
2015-06-18 12:30:00,25.59,25.62,25.57,25.59,308679.02114516514,9.7849,9.7964,9.7772,9.7849,308679.0211
2015-06-18 12:40:00,25.59,25.62,25.58,25.61,230375.3860774531,9.7849,9.7964,9.7811,9.7925,230375.3861
2015-06-18 12:50:00,25.61,25.61,25.57,25.58,287564.74221905443,9.7925,9.7925,9.7772,9.7811,287564.7422
2015-06-18 13:00:00,25.58,25.61,25.58,25.59,228833.45212639583,9.7811,9.7925,9.7811,9.7849,228833.4521
2015-06-18 13:10:00,25.59,25.62,25.58,25.59,239375.1484913281,9.7849,9.7964,9.7811,9.7849,239375.1485
2015-06-18 13:20:00,25.59,25.59,25.55,25.57,349158.94511760515,9.7849,9.7849,9.7696,9.7772,349158.9451
2015-06-18 13:30:00,25.57,25.58,25.54,25.55,190152.055119981,9.7772,9.7811,9.7658,9.7696,190152.0551
2015-06-18 13:40:00,25.55,25.58,25.55,25.57,202242.81301971964,9.7696,9.7811,9.7696,9.7772,202242.813
2015-06-18 13:50:00,25.57,25.59,25.57,25.57,219783.79662627704,9.7772,9.7849,9.7772,9.7772,219783.7966
2015-06-18 14:00:00,25.57,25.59,25.56,25.58,247695.41458778808,9.7772,9.7849,9.7734,9.7811,247695.4146
2015-06-18 14:10:00,25.59,25.59,25.56,25.57,276243.7633642195,9.7849,9.7849,9.7734,9.7772,276243.7634
2015-06-18 14:20:00,25.57,25.57,25.53,25.53,271979.0924210026,9.7772,9.7772,9.7619,9.7619,271979.0924
2015-06-18 14:30:00,25.53,25.57,25.53,25.57,274110.23996198626,9.7619,9.7772,9.7619,9.7772,274110.24
2015-06-18 14:40:00,25.57,25.57,25.57,25.57,244110.23996198623,9.7772,9.7772,9.7772,9.7772,244110.24
2015-06-18 14:50:00,25.57,25.6,25.56,25.59,463946.3055357568,9.7772,9.7887,9.7734,9.7849,463946.3055
2015-06-18 15:00:00,25.59,25.59,25.57,25.58,302860.53694464243,9.7849,9.7849,9.7772,9.7811,302860.5369
2015-06-18 15:10:00,25.58,25.59,25.57,25.59,423269.18507959135,9.7811,9.7849,9.7772,9.7849,423269.1851
2015-06-18 15:20:00,25.59,25.6,25.59,25.6,366429.0805416964,9.7849,9.7887,9.7849,9.7887,366429.0805
2015-06-18 15:30:00,25.59,25.6,25.57,25.58,464383.46400570206,9.7849,9.7887,9.7772,9.7811,464383.464
2015-06-18 15:40:00,25.58,25.58,25.55,25.55,719204.0864813495,9.7811,9.7811,9.7696,9.7696,719204.0865
2015-06-18 15:50:00,25.55,25.56,25.54,25.54,1821838.9166072705,9.7696,9.7734,9.7658,9.7658,1821838.9166
2015-06-19 09:30:00,25.59,25.71,25.53,25.62,4393523.40223331,9.7849,9.8308,9.7619,9.7964,4393523.4022
2015-06-19 09:40:00,25.62,25.7,25.57,25.69,516866.2390116417,9.7964,9.8269,9.7772,9.8231,516866.239
2015-06-19 09:50:00,25.69,25.75,25.65,25.69,604941.7913993823,9.8231,9.8461,9.8078,9.8231,604941.7914
2015-06-19 10:00:00,25.7,25.87,25.69,25.84,662803.5162746495,9.8269,9.8919,9.8231,9.8805,662803.5163
2015-06-19 10:10:00,25.85,25.85,25.78,25.8,476086.9565217392,9.8843,9.8843,9.8575,9.8652,476086.9565
2015-06-19 10:20:00,25.79,25.82,25.78,25.78,583853.6469470183,9.8614,9.8728,9.8575,9.8575,583853.6469
2015-06-19 10:30:00,25.78,25.78,25.7,25.7,416001.42551674985,9.8575,9.8575,9.8269,9.8269,416001.4255
2015-06-19 10:40:00,25.7,25.78,25.7,25.78,370080.7792824899,9.8269,9.8575,9.8269,9.8575,370080.7793
2015-06-19 10:50:00,25.78,25.78,25.72,25.75,338564.9798051794,9.8575,9.8575,9.8346,9.8461,338564.9798
2015-06-19 11:00:00,25.74,25.78,25.71,25.78,556464.7184604419,9.8422,9.8575,9.8308,9.8575,556464.7185
2015-06-19 11:10:00,25.78,25.8,25.75,25.79,250810.1686861488,9.8575,9.8652,9.8461,9.8614,250810.1687
2015-06-19 11:20:00,25.79,25.81,25.78,25.8,269372.7726300784,9.8614,9.869,9.8575,9.8652,269372.7726
2015-06-19 11:30:00,25.8,25.83,25.8,25.8,298918.9831313851,9.8652,9.8766,9.8652,9.8652,298918.9831
2015-06-19 11:40:00,25.79,25.8,25.74,25.77,158073.17652649086,9.8614,9.8652,9.8422,9.8537,158073.1765
2015-06-19 11:50:00,25.77,25.8,25.75,25.75,176372.0598717035,9.8537,9.8652,9.8461,9.8461,176372.0599
2015-06-19 12:00:00,25.75,25.78,25.74,25.76,171910.19244476123,9.8461,9.8575,9.8422,9.8499,171910.1924
2015-06-19 12:10:00,25.76,25.78,25.73,25.75,345585.6497980518,9.8499,9.8575,9.8384,9.8461,345585.6498
2015-06-19 12:20:00,25.75,25.76,25.68,25.7,508023.2834402471,9.8461,9.8499,9.8193,9.8269,508023.2834
2015-06-19 12:30:00,25.7,25.72,25.67,25.68,267809.45592777384,9.8269,9.8346,9.8155,9.8193,267809.4559
2015-06-19 12:40:00,25.68,25.71,25.66,25.67,187272.5112853409,9.8193,9.8308,9.8116,9.8155,187272.5113
2015-06-19 12:50:00,25.67,25.68,25.65,25.67,173050.6058446187,9.8155,9.8193,9.8078,9.8155,173050.6058
2015-06-19 13:00:00,25.68,25.68,25.66,25.67,266210.5013067237,9.8193,9.8193,9.8116,9.8155,266210.5013
2015-06-19 13:10:00,25.66,25.68,25.65,25.67,167510.09741031125,9.8116,9.8193,9.8078,9.8155,167510.0974
2015-06-19 13:20:00,25.66,25.68,25.66,25.66,140004.7517224994,9.8116,9.8193,9.8116,9.8116,140004.7517
2015-06-19 13:30:00,25.66,25.7,25.66,25.69,239916.8448562604,9.8116,9.8269,9.8116,9.8231,239916.8449
2015-06-19 13:40:00,25.69,25.71,25.68,25.7,153782.37110952722,9.8231,9.8308,9.8193,9.8269,153782.3711
2015-06-19 13:50:00,25.7,25.7,25.68,25.68,171727.2511285341,9.8269,9.8269,9.8193,9.8193,171727.2511
2015-06-19 14:00:00,25.68,25.69,25.67,25.69,233345.21263958185,9.8193,9.8231,9.8155,9.8231,233345.2126
2015-06-19 14:10:00,25.69,25.7,25.69,25.7,110610.59634117367,9.8231,9.8269,9.8231,9.8269,110610.5963
2015-06-19 14:20:00,25.7,25.7,25.62,25.65,375165.1223568544,9.8269,9.8269,9.7964,9.8078,375165.1224
2015-06-19 14:30:00,25.65,25.69,25.64,25.68,241311.47540983607,9.8078,9.8231,9.804,9.8193,241311.4754
2015-06-19 14:40:00,25.68,25.7,25.66,25.68,272454.2646709432,9.8193,9.8269,9.8116,9.8193,272454.2647
2015-06-19 14:50:00,25.67,25.68,25.65,25.66,237593.25255405085,9.8155,9.8193,9.8078,9.8116,237593.2526
2015-06-19 15:00:00,25.67,25.67,25.65,25.66,272544.5473984319,9.8155,9.8155,9.8078,9.8116,272544.5474
2015-06-19 15:10:00,25.66,25.66,25.64,25.65,198365.40746020435,9.8116,9.8116,9.804,9.8078,198365.4075
2015-06-19 15:20:00,25.65,25.66,25.64,25.66,343186.0299358517,9.8078,9.8116,9.804,9.8116,343186.0299
2015-06-19 15:30:00,25.66,25.74,25.66,25.74,713720.5987170349,9.8116,9.8422,9.8116,9.8422,713720.5987
2015-06-19 15:40:00,25.74,25.78,25.73,25.77,743326.2057495842,9.8422,9.8575,9.8384,9.8537,743326.2057
2015-06-19 15:50:00,25.77,25.81,25.73,25.74,1658709.907341411,9.8537,9.869,9.8384,9.8422,1658709.9073
2015-06-22 09:30:00,25.92,25.96,25.79,25.88,569170.8244238537,9.9111,9.9264,9.8614,9.8958,569170.8244
2015-06-22 09:40:00,25.89,25.94,25.86,25.92,351152.292706106,9.8996,9.9187,9.8881,9.9111,351152.2927
2015-06-22 09:50:00,25.92,25.94,25.89,25.91,239346.63815633167,9.9111,9.9187,9.8996,9.9072,239346.6382
2015-06-22 10:00:00,25.91,25.99,25.89,25.98,300358.75504870515,9.9072,9.9378,9.8996,9.934,300358.755
2015-06-22 10:10:00,25.98,26.03,25.96,26.03,318144.4523639819,9.934,9.9531,9.9264,9.9531,318144.4524
2015-06-22 10:20:00,26.03,26.04,25.99,26.0,241853.1717747684,9.9531,9.9569,9.9378,9.9417,241853.1718
2015-06-22 10:30:00,26.0,26.0,25.92,25.92,339327.63126633404,9.9417,9.9417,9.9111,9.9111,339327.6313
2015-06-22 10:40:00,25.92,25.98,25.92,25.93,484264.67094321694,9.9111,9.934,9.9111,9.9149,484264.6709
2015-06-22 10:50:00,25.93,25.94,25.89,25.93,384445.23639819433,9.9149,9.9187,9.8996,9.9149,384445.2364
2015-06-22 11:00:00,25.93,25.99,25.92,25.96,364091.2330719886,9.9149,9.9378,9.9111,9.9264,364091.2331
2015-06-22 11:10:00,25.96,25.99,25.94,25.94,243898.78831076267,9.9264,9.9378,9.9187,9.9187,243898.7883
2015-06-22 11:20:00,25.94,26.02,25.94,25.96,684858.6362556426,9.9187,9.9493,9.9187,9.9264,684858.6363
2015-06-22 11:30:00,25.96,25.97,25.94,25.97,202112.140650986,9.9264,9.9302,9.9187,9.9302,202112.1407
2015-06-22 11:40:00,25.97,26.01,25.95,26.01,425424.091233072,9.9302,9.9455,9.9225,9.9455,425424.0912
2015-06-22 11:50:00,26.01,26.04,25.99,25.99,272290.3302447137,9.9455,9.9569,9.9378,9.9378,272290.3302
2015-06-22 12:00:00,25.99,26.0,25.93,25.94,151247.32715609408,9.9378,9.9417,9.9149,9.9187,151247.3272
2015-06-22 12:10:00,25.94,25.97,25.93,25.94,100603.46875742456,9.9187,9.9302,9.9149,9.9187,100603.4688
2015-06-22 12:20:00,25.94,25.95,25.91,25.92,153133.7609883583,9.9187,9.9225,9.9072,9.9111,153133.761
2015-06-22 12:30:00,25.92,25.95,25.92,25.94,102456.64053219292,9.9111,9.9225,9.9111,9.9187,102456.6405
2015-06-22 12:40:00,25.94,25.96,25.91,25.95,147457.82846281776,9.9187,9.9264,9.9072,9.9225,147457.8285
2015-06-22 12:50:00,25.95,26.0,25.95,26.0,138726.5383701592,9.9225,9.9417,9.9225,9.9417,138726.5384
2015-06-22 13:00:00,26.0,26.0,25.97,25.98,202908.0541696365,9.9417,9.9417,9.9302,9.934,202908.0542
2015-06-22 13:10:00,25.98,26.0,25.96,25.97,89311.00023758612,9.934,9.9417,9.9264,9.9302,89311.0002
2015-06-22 13:20:00,25.97,25.99,25.96,25.99,166785.45972915183,9.9302,9.9378,9.9264,9.9378,166785.4597
2015-06-22 13:30:00,25.99,25.99,25.95,25.97,209555.7139463056,9.9378,9.9378,9.9225,9.9302,209555.7139
2015-06-22 13:40:00,25.97,25.99,25.95,25.99,150130.67236873368,9.9302,9.9378,9.9225,9.9378,150130.6724
2015-06-22 13:50:00,25.99,26.0,25.97,25.99,120717.51009741033,9.9378,9.9417,9.9302,9.9378,120717.5101
2015-06-22 14:00:00,25.99,25.99,25.97,25.97,130185.31717747684,9.9378,9.9378,9.9302,9.9302,130185.3172
2015-06-22 14:10:00,25.97,25.99,25.97,25.98,129334.75885008316,9.9302,9.9378,9.9302,9.934,129334.7589
2015-06-22 14:20:00,25.98,26.01,25.98,26.01,173292.9436920884,9.934,9.9455,9.934,9.9455,173292.9437
2015-06-22 14:30:00,26.01,26.04,25.99,26.03,183254.92991209312,9.9455,9.9569,9.9378,9.9531,183254.9299
2015-06-22 14:40:00,26.03,26.05,26.02,26.04,175801.85317177477,9.9531,9.9608,9.9493,9.9569,175801.8532
2015-06-22 14:50:00,26.04,26.05,26.02,26.02,171734.3787122832,9.9569,9.9608,9.9493,9.9493,171734.3787
2015-06-22 15:00:00,26.02,26.04,26.01,26.02,231727.2511285341,9.9493,9.9569,9.9455,9.9493,231727.2511
2015-06-22 15:10:00,26.02,26.03,26.0,26.01,174758.85008315515,9.9493,9.9531,9.9417,9.9455,174758.8501
2015-06-22 15:20:00,26.01,26.02,25.98,25.99,230052.26894749343,9.9455,9.9493,9.934,9.9378,230052.2689
2015-06-22 15:30:00,25.99,26.01,25.95,25.95,336742.6942266572,9.9378,9.9455,9.9225,9.9225,336742.6942
2015-06-22 15:40:00,25.95,25.98,25.95,25.97,419306.2485150867,9.9225,9.934,9.9225,9.9302,419306.2485
2015-06-22 15:50:00,25.97,25.99,25.96,25.99,942794.0128296508,9.9302,9.9378,9.9264,9.9378,942794.0128
2015-06-23 09:30:00,25.99,26.1,25.95,25.99,393734.8538845332,9.9378,9.9799,9.9225,9.9378,393734.8539
2015-06-23 09:40:00,25.99,26.06,25.98,26.05,134388.21572820147,9.9378,9.9646,9.934,9.9608,134388.2157
2015-06-23 09:50:00,26.05,26.06,26.02,26.02,335659.3014967926,9.9608,9.9646,9.9493,9.9493,335659.3015
2015-06-23 10:00:00,26.02,26.03,25.99,26.0,205362.3188405797,9.9493,9.9531,9.9378,9.9417,205362.3188
2015-06-23 10:10:00,26.0,26.02,25.94,25.94,374302.68472321215,9.9417,9.9493,9.9187,9.9187,374302.6847
2015-06-23 10:20:00,25.94,25.96,25.89,25.89,286459.96673794254,9.9187,9.9264,9.8996,9.8996,286459.9667
2015-06-23 10:30:00,25.89,25.96,25.89,25.9,220995.4858636256,9.8996,9.9264,9.8996,9.9034,220995.4859
2015-06-23 10:40:00,25.9,25.94,25.86,25.91,273406.9850320741,9.9034,9.9187,9.8881,9.9072,273406.985
2015-06-23 10:50:00,25.91,25.95,25.89,25.93,117973.39035400334,9.9072,9.9225,9.8996,9.9149,117973.3904
2015-06-23 11:00:00,25.92,25.97,25.91,25.95,148322.64195770968,9.9111,9.9302,9.9072,9.9225,148322.642
2015-06-23 11:10:00,25.94,25.98,25.93,25.96,239527.20361130912,9.9187,9.934,9.9149,9.9264,239527.2036
2015-06-23 11:20:00,25.96,25.97,25.95,25.96,195885.0083155144,9.9264,9.9302,9.9225,9.9264,195885.0083
2015-06-23 11:30:00,25.96,25.98,25.95,25.97,206761.7011166548,9.9264,9.934,9.9225,9.9302,206761.7011
2015-06-23 11:40:00,25.97,25.99,25.96,25.99,238602.99358517464,9.9302,9.9378,9.9264,9.9378,238602.9936
2015-06-23 11:50:00,25.99,26.01,25.98,26.0,392494.65431218816,9.9378,9.9455,9.934,9.9417,392494.6543
2015-06-23 12:00:00,26.0,26.05,25.99,26.04,507666.90425279166,9.9417,9.9608,9.9378,9.9569,507666.9043
2015-06-23 12:10:00,26.04,26.07,26.03,26.05,197213.11475409835,9.9569,9.9684,9.9531,9.9608,197213.1148
2015-06-23 12:20:00,26.04,26.05,26.02,26.03,378372.5350439535,9.9569,9.9608,9.9493,9.9531,378372.535
2015-06-23 12:30:00,26.03,26.04,26.01,26.01,250921.8341648848,9.9531,9.9569,9.9455,9.9455,250921.8342
2015-06-23 12:40:00,26.01,26.05,26.01,26.05,264708.9569969114,9.9455,9.9608,9.9455,9.9608,264708.957
2015-06-23 12:50:00,26.04,26.05,26.03,26.05,244868.13970064148,9.9569,9.9608,9.9531,9.9608,244868.1397
2015-06-23 13:00:00,26.05,26.05,26.01,26.03,96749.82181040628,9.9608,9.9608,9.9455,9.9531,96749.8218
2015-06-23 13:10:00,26.03,26.05,26.02,26.04,111147.54098360657,9.9531,9.9608,9.9493,9.9569,111147.541
2015-06-23 13:20:00,26.04,26.05,26.02,26.02,263528.153955809,9.9569,9.9608,9.9493,9.9493,263528.154
2015-06-23 13:30:00,26.02,26.04,26.01,26.03,243081.49204086483,9.9493,9.9569,9.9455,9.9531,243081.492
2015-06-23 13:40:00,26.02,26.03,26.02,26.03,145552.38774055595,9.9493,9.9531,9.9493,9.9531,145552.3877
2015-06-23 13:50:00,26.02,26.02,25.98,25.98,216571.63221667847,9.9493,9.9493,9.934,9.934,216571.6322
2015-06-23 14:00:00,25.99,26.01,25.98,25.99,173751.48491328108,9.9378,9.9455,9.934,9.9378,173751.4849
2015-06-23 14:10:00,25.99,25.99,25.97,25.98,149208.8382038489,9.9378,9.9378,9.9302,9.934,149208.8382
2015-06-23 14:20:00,25.98,25.99,25.96,25.96,162019.48206224758,9.934,9.9378,9.9264,9.9264,162019.4821
2015-06-23 14:30:00,25.97,25.99,25.94,25.98,204937.03967688288,9.9302,9.9378,9.9187,9.934,204937.0397
2015-06-23 14:40:00,25.98,26.02,25.97,26.01,788118.3178902352,9.934,9.9493,9.9302,9.9455,788118.3179
2015-06-23 14:50:00,26.01,26.04,26.01,26.03,925376.574008078,9.9455,9.9569,9.9455,9.9531,925376.574
2015-06-23 15:00:00,26.03,26.06,26.02,26.05,312637.20598717034,9.9531,9.9646,9.9493,9.9608,312637.206
2015-06-23 15:10:00,26.05,26.07,26.04,26.07,299593.7277263008,9.9608,9.9684,9.9569,9.9684,299593.7277
2015-06-23 15:20:00,26.07,26.09,26.07,26.09,375744.83250178193,9.9684,9.9761,9.9684,9.9761,375744.8325
2015-06-23 15:30:00,26.09,26.1,26.06,26.06,313219.2919933476,9.9761,9.9799,9.9646,9.9646,313219.292
2015-06-23 15:40:00,26.07,26.08,26.05,26.08,408812.0693751485,9.9684,9.9722,9.9608,9.9722,408812.0694
2015-06-23 15:50:00,26.08,26.08,26.05,26.06,764390.5915894512,9.9722,9.9722,9.9608,9.9646,764390.5916
2015-06-24 09:30:00,26.1,26.26,26.04,26.24,970413.3998574484,9.9799,10.0411,9.9569,10.0334,970413.3999
2015-06-24 09:40:00,26.24,26.25,26.09,26.09,614210.0261344737,10.0334,10.0372,9.9761,9.9761,614210.0261
2015-06-24 09:50:00,26.09,26.1,26.07,26.07,951860.2993585176,9.9761,9.9799,9.9684,9.9684,951860.2994
2015-06-24 10:00:00,26.07,26.1,26.02,26.07,412843.90591589455,9.9684,9.9799,9.9493,9.9684,412843.9059
2015-06-24 10:10:00,26.07,26.07,25.99,26.0,522017.1062009979,9.9684,9.9684,9.9378,9.9417,522017.1062
2015-06-24 10:20:00,26.0,26.05,25.95,26.03,1090938.4651936328,9.9417,9.9608,9.9225,9.9531,1090938.4652
2015-06-24 10:30:00,26.03,26.06,26.01,26.03,305191.2568306011,9.9531,9.9646,9.9455,9.9531,305191.2568
2015-06-24 10:40:00,26.03,26.05,26.01,26.03,344647.1846044191,9.9531,9.9608,9.9455,9.9531,344647.1846
2015-06-24 10:50:00,26.02,26.06,26.02,26.04,773483.0125920647,9.9493,9.9646,9.9493,9.9569,773483.0126
2015-06-24 11:00:00,26.03,26.06,26.02,26.05,283592.302209551,9.9531,9.9646,9.9493,9.9608,283592.3022
2015-06-24 11:10:00,26.05,26.06,26.02,26.02,849626.9897837966,9.9608,9.9646,9.9493,9.9493,849626.9898
2015-06-24 11:20:00,26.02,26.03,25.95,25.97,368669.5177001663,9.9493,9.9531,9.9225,9.9302,368669.5177
2015-06-24 11:30:00,25.98,26.01,25.98,25.98,169684.0104537895,9.934,9.9455,9.934,9.934,169684.0105
2015-06-24 11:40:00,25.98,26.0,25.97,25.98,302622.95081967214,9.934,9.9417,9.9302,9.934,302622.9508
2015-06-24 11:50:00,25.98,26.0,25.97,25.98,382150.15443098126,9.934,9.9417,9.9302,9.934,382150.1544
2015-06-24 12:00:00,25.98,25.98,25.94,25.96,853026.8472321216,9.934,9.934,9.9187,9.9264,853026.8472
2015-06-24 12:10:00,25.96,25.98,25.93,25.97,195336.18436683292,9.9264,9.934,9.9149,9.9302,195336.1844
2015-06-24 12:20:00,25.97,25.97,25.94,25.96,167550.4870515562,9.9302,9.9302,9.9187,9.9264,167550.4871
2015-06-24 12:30:00,25.96,25.96,25.93,25.95,180133.04822998337,9.9264,9.9264,9.9149,9.9225,180133.0482
2015-06-24 12:40:00,25.95,25.95,25.92,25.92,259420.28985507248,9.9225,9.9225,9.9111,9.9111,259420.2899
2015-06-24 12:50:00,25.92,25.93,25.89,25.91,395435.9705393205,9.9111,9.9149,9.8996,9.9072,395435.9705
2015-06-24 13:00:00,25.91,25.92,25.9,25.91,212670.4680446662,9.9072,9.9111,9.9034,9.9072,212670.468
2015-06-24 13:10:00,25.91,25.93,25.9,25.91,202406.74744594915,9.9072,9.9149,9.9034,9.9072,202406.7474
2015-06-24 13:20:00,25.91,25.94,25.9,25.91,260871.94107864104,9.9072,9.9187,9.9034,9.9072,260871.9411
2015-06-24 13:30:00,25.9,25.94,25.9,25.91,321812.78213352343,9.9034,9.9187,9.9034,9.9072,321812.7821
2015-06-24 13:40:00,25.91,25.93,25.9,25.93,274133.99857448327,9.9072,9.9149,9.9034,9.9149,274133.9986
2015-06-24 13:50:00,25.93,25.93,25.9,25.93,162504.15775718697,9.9149,9.9149,9.9034,9.9149,162504.1578
2015-06-24 14:00:00,25.93,25.94,25.91,25.94,187963.8869090045,9.9149,9.9187,9.9072,9.9187,187963.8869
2015-06-24 14:10:00,25.94,25.96,25.9,25.91,214126.8709907341,9.9187,9.9264,9.9034,9.9072,214126.871
2015-06-24 14:20:00,25.91,25.94,25.9,25.91,392440.009503445,9.9072,9.9187,9.9034,9.9072,392440.0095
2015-06-24 14:30:00,25.91,25.98,25.89,25.98,364761.2259444048,9.9072,9.934,9.8996,9.934,364761.2259
2015-06-24 14:40:00,25.97,25.98,25.92,25.93,259479.68638631504,9.9302,9.934,9.9111,9.9149,259479.6864
2015-06-24 14:50:00,25.93,25.99,25.93,25.98,357971.01449275366,9.9149,9.9378,9.9149,9.934,357971.0145
2015-06-24 15:00:00,25.98,25.98,25.92,25.93,288828.7004038964,9.934,9.934,9.9111,9.9149,288828.7004
2015-06-24 15:10:00,25.93,25.96,25.92,25.96,441812.7821335234,9.9149,9.9264,9.9111,9.9264,441812.7821
2015-06-24 15:20:00,25.95,25.99,25.93,25.96,283012.59206462343,9.9225,9.9378,9.9149,9.9264,283012.5921
2015-06-24 15:30:00,25.96,26.0,25.96,25.97,458690.9004514137,9.9264,9.9417,9.9264,9.9302,458690.9005
2015-06-24 15:40:00,25.97,25.98,25.92,25.93,567184.604419102,9.9302,9.934,9.9111,9.9149,567184.6044
2015-06-24 15:50:00,25.93,25.96,25.91,25.93,1702131.1475409835,9.9149,9.9264,9.9072,9.9149,1702131.1475
2015-06-25 09:30:00,25.96,26.0,25.88,25.97,820057.0206699929,9.9264,9.9417,9.8958,9.9302,820057.0207
2015-06-25 09:40:00,25.97,26.03,25.92,26.02,733974.8158707531,9.9302,9.9531,9.9111,9.9493,733974.8159
2015-06-25 09:50:00,26.01,26.01,25.96,25.97,445457.3532905678,9.9455,9.9455,9.9264,9.9302,445457.3533
2015-06-25 10:00:00,25.97,26.02,25.97,26.02,691995.7234497506,9.9302,9.9493,9.9302,9.9493,691995.7234
2015-06-25 10:10:00,26.02,26.03,25.97,25.97,776730.8149204087,9.9493,9.9531,9.9302,9.9302,776730.8149
2015-06-25 10:20:00,25.97,25.99,25.96,25.97,459529.5794725588,9.9302,9.9378,9.9264,9.9302,459529.5795
2015-06-25 10:30:00,25.97,25.98,25.94,25.96,312055.1199809931,9.9302,9.934,9.9187,9.9264,312055.12
2015-06-25 10:40:00,25.96,25.97,25.95,25.97,564632.9294369209,9.9264,9.9302,9.9225,9.9302,564632.9294
2015-06-25 10:50:00,25.97,26.03,25.97,26.02,363511.5229270611,9.9302,9.9531,9.9302,9.9493,363511.5229
2015-06-25 11:00:00,26.03,26.05,26.02,26.05,267148.9665003564,9.9531,9.9608,9.9493,9.9608,267148.9665
2015-06-25 11:10:00,26.05,26.05,26.02,26.03,280905.2031361369,9.9608,9.9608,9.9493,9.9531,280905.2031
2015-06-25 11:20:00,26.04,26.05,26.03,26.04,314319.3157519601,9.9569,9.9608,9.9531,9.9569,314319.3158
2015-06-25 11:30:00,26.04,26.05,26.03,26.04,192929.43692088383,9.9569,9.9608,9.9531,9.9569,192929.4369
2015-06-25 11:40:00,26.03,26.04,26.0,26.03,254913.28106438584,9.9531,9.9569,9.9417,9.9531,254913.2811
2015-06-25 11:50:00,26.03,26.09,26.03,26.05,278595.86600142554,9.9531,9.9761,9.9531,9.9608,278595.866
2015-06-25 12:00:00,26.06,26.08,26.05,26.05,199966.73794250417,9.9646,9.9722,9.9608,9.9608,199966.7379
2015-06-25 12:10:00,26.05,26.07,26.05,26.06,700216.203373723,9.9608,9.9684,9.9608,9.9646,700216.2034
2015-06-25 12:20:00,26.06,26.07,26.02,26.02,114290.80541696365,9.9646,9.9684,9.9493,9.9493,114290.8054
2015-06-25 12:30:00,26.02,26.05,26.02,26.04,163535.28153955808,9.9493,9.9608,9.9493,9.9569,163535.2815
2015-06-25 12:40:00,26.04,26.04,26.01,26.03,120506.05844618674,9.9569,9.9569,9.9455,9.9531,120506.0584
2015-06-25 12:50:00,26.03,26.06,26.03,26.06,117773.81800902828,9.9531,9.9646,9.9531,9.9646,117773.818
2015-06-25 13:00:00,26.05,26.09,26.05,26.09,88669.51770016631,9.9608,9.9761,9.9608,9.9761,88669.5177
2015-06-25 13:10:00,26.08,26.1,26.08,26.09,143038.72653837016,9.9722,9.9799,9.9722,9.9761,143038.7265
2015-06-25 13:20:00,26.09,26.1,26.08,26.09,197267.7595628416,9.9761,9.9799,9.9722,9.9761,197267.7596
2015-06-25 13:30:00,26.09,26.09,26.03,26.03,265887.38417676406,9.9761,9.9761,9.9531,9.9531,265887.3842
2015-06-25 13:40:00,26.03,26.03,26.01,26.03,175357.5671180803,9.9531,9.9531,9.9455,9.9531,175357.5671
2015-06-25 13:50:00,26.03,26.04,26.01,26.03,230144.9275362319,9.9531,9.9569,9.9455,9.9531,230144.9275
2015-06-25 14:00:00,26.03,26.03,25.96,25.98,201259.2064623426,9.9531,9.9531,9.9264,9.934,201259.2065
2015-06-25 14:10:00,25.98,25.98,25.94,25.98,187388.9284865764,9.934,9.934,9.9187,9.934,187388.9285
2015-06-25 14:20:00,25.97,25.98,25.88,25.9,227952.007602756,9.9302,9.934,9.8958,9.9034,227952.0076
2015-06-25 14:30:00,25.9,25.95,25.9,25.94,152385.36469470183,9.9034,9.9225,9.9034,9.9187,152385.3647
2015-06-25 14:40:00,25.94,25.97,25.93,25.97,202373.4853884533,9.9187,9.9302,9.9149,9.9302,202373.4854
2015-06-25 14:50:00,25.97,25.97,25.94,25.97,167486.3387978142,9.9302,9.9302,9.9187,9.9302,167486.3388
2015-06-25 15:00:00,25.97,26.0,25.97,26.0,256497.98051793777,9.9302,9.9417,9.9302,9.9417,256497.9805
2015-06-25 15:10:00,26.0,26.0,25.96,25.97,284526.01568068424,9.9417,9.9417,9.9264,9.9302,284526.0157
2015-06-25 15:20:00,25.98,26.01,25.98,26.0,252088.38203848896,9.934,9.9455,9.934,9.9417,252088.382
2015-06-25 15:30:00,26.0,26.0,25.96,25.97,445626.0394392968,9.9417,9.9417,9.9264,9.9302,445626.0394
2015-06-25 15:40:00,25.96,25.97,25.95,25.95,483779.9952482775,9.9264,9.9302,9.9225,9.9225,483779.9952
2015-06-25 15:50:00,25.95,25.95,25.92,25.92,933209.7885483488,9.9225,9.9225,9.9111,9.9111,933209.7885
2015-06-26 09:30:00,25.93,25.97,25.77,25.84,355324.30506058445,9.9149,9.9302,9.8537,9.8805,355324.3051
2015-06-26 09:40:00,25.83,25.91,25.79,25.89,164877.6431456403,9.8766,9.9072,9.8614,9.8996,164877.6431
2015-06-26 09:50:00,25.89,25.96,25.86,25.95,187129.95961035875,9.8996,9.9264,9.8881,9.9225,187129.9596
2015-06-26 10:00:00,25.95,25.97,25.87,25.9,179562.84153005466,9.9225,9.9302,9.8919,9.9034,179562.8415
2015-06-26 10:10:00,25.9,25.91,25.87,25.89,268517.4625801853,9.9034,9.9072,9.8919,9.8996,268517.4626
2015-06-26 10:20:00,25.89,25.89,25.82,25.86,173342.83677833216,9.8996,9.8996,9.8728,9.8881,173342.8368
2015-06-26 10:30:00,25.86,25.91,25.85,25.91,203102.87479211207,9.8881,9.9072,9.8843,9.9072,203102.8748
2015-06-26 10:40:00,25.91,25.91,25.84,25.85,268170.5868377287,9.9072,9.9072,9.8805,9.8843,268170.5868
2015-06-26 10:50:00,25.85,25.87,25.77,25.78,349976.241387503,9.8843,9.8919,9.8537,9.8575,349976.2414
2015-06-26 11:00:00,25.78,25.8,25.76,25.78,215920.6462342599,9.8575,9.8652,9.8499,9.8575,215920.6462
2015-06-26 11:10:00,25.78,25.8,25.75,25.78,284153.0054644809,9.8575,9.8652,9.8461,9.8575,284153.0055
2015-06-26 11:20:00,25.78,25.78,25.72,25.72,180957.4720836304,9.8575,9.8575,9.8346,9.8346,180957.4721
2015-06-26 11:30:00,25.73,25.76,25.7,25.74,194687.5742456641,9.8384,9.8499,9.8269,9.8422,194687.5742
2015-06-26 11:40:00,25.74,25.77,25.71,25.75,360237.5861249703,9.8422,9.8537,9.8308,9.8461,360237.5861
2015-06-26 11:50:00,25.75,25.75,25.72,25.75,139629.36564504635,9.8461,9.8461,9.8346,9.8461,139629.3656
2015-06-26 12:00:00,25.76,25.78,25.73,25.73,327923.4972677596,9.8499,9.8575,9.8384,9.8384,327923.4973
2015-06-26 12:10:00,25.73,25.78,25.73,25.76,145599.90496555003,9.8384,9.8575,9.8384,9.8499,145599.905
2015-06-26 12:20:00,25.77,25.78,25.75,25.76,55471.60845806605,9.8537,9.8575,9.8461,9.8499,55471.6085
2015-06-26 12:30:00,25.76,25.77,25.7,25.72,126191.49441672608,9.8499,9.8537,9.8269,9.8346,126191.4944
2015-06-26 12:40:00,25.72,25.73,25.67,25.68,204526.01568068424,9.8346,9.8384,9.8155,9.8193,204526.0157
2015-06-26 12:50:00,25.68,25.7,25.62,25.62,469574.7208363032,9.8193,9.8269,9.7964,9.7964,469574.7208
2015-06-26 13:00:00,25.62,25.66,25.61,25.65,307980.5179377524,9.7964,9.8116,9.7925,9.8078,307980.5179
2015-06-26 13:10:00,25.65,25.65,25.58,25.62,272570.6818721787,9.8078,9.8078,9.7811,9.7964,272570.6819
2015-06-26 13:20:00,25.61,25.64,25.55,25.64,314849.1328106439,9.7925,9.804,9.7696,9.804,314849.1328
2015-06-26 13:30:00,25.64,25.67,25.63,25.64,118631.50392017106,9.804,9.8155,9.8002,9.804,118631.5039
2015-06-26 13:40:00,25.63,25.7,25.63,25.66,120850.55832739368,9.8002,9.8269,9.8002,9.8116,120850.5583
2015-06-26 13:50:00,25.67,25.68,25.65,25.66,63157.51960085531,9.8155,9.8193,9.8078,9.8116,63157.5196
2015-06-26 14:00:00,25.66,25.67,25.65,25.65,108854.83487764317,9.8116,9.8155,9.8078,9.8078,108854.8349
2015-06-26 14:10:00,25.65,25.65,25.62,25.64,291869.8028035163,9.8078,9.8078,9.7964,9.804,291869.8028
2015-06-26 14:20:00,25.63,25.65,25.62,25.65,191261.5823235923,9.8002,9.8078,9.7964,9.8078,191261.5823
2015-06-26 14:30:00,25.65,25.65,25.62,25.63,313490.1401758137,9.8078,9.8078,9.7964,9.8002,313490.1402
2015-06-26 14:40:00,25.63,25.65,25.59,25.6,280620.0997861725,9.8002,9.8078,9.7849,9.7887,280620.0998
2015-06-26 14:50:00,25.6,25.63,25.59,25.62,215740.0807792825,9.7887,9.8002,9.7849,9.7964,215740.0808
2015-06-26 15:00:00,25.62,25.69,25.61,25.69,338009.02827274887,9.7964,9.8231,9.7925,9.8231,338009.0283
2015-06-26 15:10:00,25.69,25.71,25.66,25.69,300520.31361368496,9.8231,9.8308,9.8116,9.8231,300520.3136
2015-06-26 15:20:00,25.69,25.7,25.67,25.7,225899.2634830126,9.8231,9.8269,9.8155,9.8269,225899.2635
2015-06-26 15:30:00,25.7,25.71,25.67,25.67,284880.01900689,9.8269,9.8308,9.8155,9.8155,284880.019
2015-06-26 15:40:00,25.67,25.67,25.64,25.64,340662.86528866715,9.8155,9.8155,9.804,9.804,340662.8653
2015-06-26 15:50:00,25.65,25.7,25.64,25.7,985661.6773580424,9.8078,9.8269,9.804,9.8269,985661.6774
2015-06-29 09:30:00,25.53,25.6,25.38,25.43,850308.8619624614,9.7619,9.7887,9.7046,9.7237,850308.862
2015-06-29 09:40:00,25.43,25.5,25.38,25.49,385205.5119980993,9.7237,9.7505,9.7046,9.7466,385205.512
2015-06-29 09:50:00,25.49,25.5,25.37,25.39,344922.78450938466,9.7466,9.7505,9.7008,9.7084,344922.7845
2015-06-29 10:00:00,25.38,25.45,25.38,25.43,146350.67712045618,9.7046,9.7313,9.7046,9.7237,146350.6771
2015-06-29 10:10:00,25.43,25.46,25.34,25.36,226162.98408172964,9.7237,9.7352,9.6893,9.6969,226162.9841
2015-06-29 10:20:00,25.36,25.36,25.26,25.27,466899.5010691376,9.6969,9.6969,9.6587,9.6625,466899.5011
2015-06-29 10:30:00,25.26,25.29,25.22,25.26,354290.80541696365,9.6587,9.6702,9.6434,9.6587,354290.8054
2015-06-29 10:40:00,25.27,25.33,25.25,25.3,264388.2157282015,9.6625,9.6855,9.6549,9.674,264388.2157
2015-06-29 10:50:00,25.29,25.3,25.22,25.23,299025.8968876218,9.6702,9.674,9.6434,9.6472,299025.8969
2015-06-29 11:00:00,25.23,25.25,25.17,25.19,381857.92349726777,9.6472,9.6549,9.6243,9.6319,381857.9235
2015-06-29 11:10:00,25.19,25.25,25.16,25.21,328850.0831551438,9.6319,9.6549,9.6205,9.6396,328850.0832
2015-06-29 11:20:00,25.21,25.24,25.19,25.21,267809.45592777384,9.6396,9.6511,9.6319,9.6396,267809.4559
2015-06-29 11:30:00,25.21,25.22,25.16,25.16,273936.80209075793,9.6396,9.6434,9.6205,9.6205,273936.8021
2015-06-29 11:40:00,25.16,25.2,25.15,25.18,196840.10453789492,9.6205,9.6358,9.6166,9.6281,196840.1045
2015-06-29 11:50:00,25.18,25.19,25.17,25.18,169817.05868377286,9.6281,9.6319,9.6243,9.6281,169817.0587
2015-06-29 12:00:00,25.18,25.21,25.16,25.21,241715.3718222856,9.6281,9.6396,9.6205,9.6396,241715.3718
2015-06-29 12:10:00,25.21,25.23,25.17,25.17,227609.8835827988,9.6396,9.6472,9.6243,9.6243,227609.8836
2015-06-29 12:20:00,25.17,25.17,25.12,25.16,212535.0439534332,9.6243,9.6243,9.6052,9.6205,212535.044
2015-06-29 12:30:00,25.15,25.15,25.11,25.12,157614.63530529817,9.6166,9.6166,9.6013,9.6052,157614.6353
2015-06-29 12:40:00,25.11,25.13,25.1,25.12,182599.1922071751,9.6013,9.609,9.5975,9.6052,182599.1922
2015-06-29 12:50:00,25.12,25.12,25.08,25.09,196602.5184129247,9.6052,9.6052,9.5899,9.5937,196602.5184
2015-06-29 13:00:00,25.09,25.09,25.05,25.06,236878.11831789024,9.5937,9.5937,9.5784,9.5822,236878.1183
2015-06-29 13:10:00,25.06,25.09,25.05,25.08,245348.0636730815,9.5822,9.5937,9.5784,9.5899,245348.0637
2015-06-29 13:20:00,25.08,25.12,25.06,25.07,215400.33262057492,9.5899,9.6052,9.5822,9.586,215400.3326
2015-06-29 13:30:00,25.07,25.09,25.06,25.08,247726.30078403425,9.586,9.5937,9.5822,9.5899,247726.3008
2015-06-29 13:40:00,25.07,25.08,25.05,25.06,427391.3043478261,9.586,9.5899,9.5784,9.5822,427391.3043
2015-06-29 13:50:00,25.06,25.06,25.0,25.04,363701.5918270373,9.5822,9.5822,9.5593,9.5746,363701.5918
2015-06-29 14:00:00,25.04,25.04,24.99,25.0,342998.33689712523,9.5746,9.5746,9.5555,9.5593,342998.3369
2015-06-29 14:10:00,25.0,25.0,24.94,24.95,432791.636968401,9.5593,9.5593,9.5363,9.5402,432791.637
2015-06-29 14:20:00,24.95,24.96,24.91,24.92,447685.9111427893,9.5402,9.544,9.5249,9.5287,447685.9111
2015-06-29 14:30:00,24.92,24.96,24.88,24.95,361420.7650273224,9.5287,9.544,9.5134,9.5402,361420.765
2015-06-29 14:40:00,24.96,25.04,24.93,25.02,636514.6115466857,9.544,9.5746,9.5325,9.5669,636514.6115
2015-06-29 14:50:00,25.02,25.03,24.99,25.01,416939.89071038255,9.5669,9.5708,9.5555,9.5631,416939.8907
2015-06-29 15:00:00,25.01,25.04,25.0,25.01,556680.9218341649,9.5631,9.5746,9.5593,9.5631,556680.9218
2015-06-29 15:10:00,25.01,25.1,25.01,25.08,948396.2936564503,9.5631,9.5975,9.5631,9.5899,948396.2937
2015-06-29 15:20:00,25.09,25.1,25.05,25.06,525668.8049417915,9.5937,9.5975,9.5784,9.5822,525668.8049
2015-06-29 15:30:00,25.06,25.09,25.01,25.03,642625.3266809218,9.5822,9.5937,9.5631,9.5708,642625.3267
2015-06-29 15:40:00,25.04,25.04,24.96,25.01,608094.5592777382,9.5746,9.5746,9.544,9.5631,608094.5593
2015-06-29 15:50:00,25.01,25.03,24.97,24.99,1317913.9938227609,9.5631,9.5708,9.5478,9.5555,1317913.9938
2015-06-30 09:30:00,25.28,25.28,25.09,25.11,761496.7925873129,9.6663,9.6663,9.5937,9.6013,761496.7926
2015-06-30 09:40:00,25.11,25.16,25.04,25.07,576438.5839866952,9.6013,9.6205,9.5746,9.586,576438.584
2015-06-30 09:50:00,25.08,25.11,25.0,25.03,413715.84699453553,9.5899,9.6013,9.5593,9.5708,413715.847
2015-06-30 10:00:00,25.03,25.14,25.02,25.1,400591.58945117606,9.5708,9.6128,9.5669,9.5975,400591.5895
2015-06-30 10:10:00,25.1,25.18,25.1,25.14,520862.4376336422,9.5975,9.6281,9.5975,9.6128,520862.4376
2015-06-30 10:20:00,25.14,25.22,25.13,25.22,395585.6497980518,9.6128,9.6434,9.609,9.6434,395585.6498
2015-06-30 10:30:00,25.21,25.22,25.13,25.2,364644.8087431694,9.6396,9.6434,9.609,9.6358,364644.8087
2015-06-30 10:40:00,25.19,25.29,25.18,25.23,658199.0971727251,9.6319,9.6702,9.6281,9.6472,658199.0972
2015-06-30 10:50:00,25.22,25.3,25.21,25.28,393397.48158707534,9.6434,9.674,9.6396,9.6663,393397.4816
2015-06-30 11:00:00,25.28,25.36,25.25,25.36,412625.3266809218,9.6663,9.6969,9.6549,9.6969,412625.3267
2015-06-30 11:10:00,25.35,25.37,25.29,25.37,258491.3281064386,9.6931,9.7008,9.6702,9.7008,258491.3281
2015-06-30 11:20:00,25.37,25.37,25.27,25.28,219040.15205512,9.7008,9.7008,9.6625,9.6663,219040.1521
2015-06-30 11:30:00,25.28,25.3,25.25,25.26,194537.8949869328,9.6663,9.674,9.6549,9.6587,194537.895
2015-06-30 11:40:00,25.26,25.28,25.22,25.25,162725.11285340937,9.6587,9.6663,9.6434,9.6549,162725.1129
2015-06-30 11:50:00,25.26,25.26,25.21,25.22,244537.8949869328,9.6587,9.6587,9.6396,9.6434,244537.895
2015-06-30 12:00:00,25.22,25.26,25.21,25.26,167224.9940603469,9.6434,9.6587,9.6396,9.6587,167224.9941
2015-06-30 12:10:00,25.26,25.28,25.25,25.27,272908.0541696365,9.6587,9.6663,9.6549,9.6625,272908.0542
2015-06-30 12:20:00,25.27,25.28,25.2,25.2,329795.67593252554,9.6625,9.6663,9.6358,9.6358,329795.6759
2015-06-30 12:30:00,25.21,25.25,25.2,25.25,223240.67474459493,9.6396,9.6549,9.6358,9.6549,223240.6747
2015-06-30 12:40:00,25.25,25.29,25.25,25.29,258106.4385839867,9.6549,9.6702,9.6549,9.6702,258106.4386
2015-06-30 12:50:00,25.29,25.32,25.28,25.31,331040.6272273699,9.6702,9.6816,9.6663,9.6778,331040.6272
2015-06-30 13:00:00,25.31,25.36,25.29,25.32,266077.4530767403,9.6778,9.6969,9.6702,9.6816,266077.4531
2015-06-30 13:10:00,25.32,25.33,25.27,25.28,218344.024708957,9.6816,9.6855,9.6625,9.6663,218344.0247
2015-06-30 13:20:00,25.28,25.35,25.26,25.34,330033.2620574958,9.6663,9.6931,9.6587,9.6893,330033.2621
2015-06-30 13:30:00,25.34,25.38,25.31,25.37,275775.71869802807,9.6893,9.7046,9.6778,9.7008,275775.7187
2015-06-30 13:40:00,25.37,25.41,25.35,25.41,364880.01900689,9.7008,9.7161,9.6931,9.7161,364880.019
2015-06-30 13:50:00,25.41,25.45,25.4,25.41,369251.6037063436,9.7161,9.7313,9.7122,9.7161,369251.6037
2015-06-30 14:00:00,25.42,25.5,25.4,25.47,383760.9883582799,9.7199,9.7505,9.7122,9.739,383760.9884
2015-06-30 14:10:00,25.47,25.51,25.46,25.46,453570.91945830366,9.739,9.7543,9.7352,9.7352,453570.9195
2015-06-30 14:20:00,25.46,25.47,25.41,25.42,453480.6367308149,9.7352,9.739,9.7161,9.7199,453480.6367
2015-06-30 14:30:00,25.42,25.43,25.39,25.42,561948.2062247564,9.7199,9.7237,9.7084,9.7199,561948.2062
2015-06-30 14:40:00,25.41,25.41,25.35,25.39,211271.08576859112,9.7161,9.7161,9.6931,9.7084,211271.0858
2015-06-30 14:50:00,25.39,25.4,25.35,25.38,565476.3601805655,9.7084,9.7122,9.6931,9.7046,565476.3602
2015-06-30 15:00:00,25.37,25.4,25.35,25.38,375440.72226181993,9.7008,9.7122,9.6931,9.7046,375440.7223
2015-06-30 15:10:00,25.38,25.38,25.33,25.34,484183.89166072704,9.7046,9.7046,9.6855,9.6893,484183.8917
2015-06-30 15:20:00,25.34,25.38,25.34,25.38,417407.935376574,9.6893,9.7046,9.6893,9.7046,417407.9354
2015-06-30 15:30:00,25.37,25.42,25.37,25.4,495424.091233072,9.7008,9.7199,9.7008,9.7122,495424.0912
2015-06-30 15:40:00,25.4,25.47,25.36,25.45,890591.5894511761,9.7122,9.739,9.6969,9.7313,890591.5895
2015-06-30 15:50:00,25.45,25.45,25.35,25.36,2314958.42242813,9.7313,9.7313,9.6931,9.6969,2314958.4224
2015-07-01 09:30:00,25.67,25.67,25.45,25.49,867186.9802803516,9.8155,9.8155,9.7313,9.7466,867186.9803
2015-07-01 09:40:00,25.49,25.54,25.46,25.48,412121.6440959848,9.7466,9.7658,9.7352,9.7428,412121.6441
2015-07-01 09:50:00,25.48,25.59,25.46,25.57,681865.0510810169,9.7428,9.7849,9.7352,9.7772,681865.0511
2015-07-01 10:00:00,25.58,25.58,25.46,25.47,444219.52957947255,9.7811,9.7811,9.7352,9.739,444219.5296
2015-07-01 10:10:00,25.47,25.47,25.4,25.45,396298.4081729627,9.739,9.739,9.7122,9.7313,396298.4082
2015-07-01 10:20:00,25.45,25.46,25.42,25.43,439463.0553575672,9.7313,9.7352,9.7199,9.7237,439463.0554
2015-07-01 10:30:00,25.43,25.43,25.33,25.35,343283.4402470896,9.7237,9.7237,9.6855,9.6931,343283.4402
2015-07-01 10:40:00,25.35,25.39,25.26,25.28,274003.3262057496,9.6931,9.7084,9.6587,9.6663,274003.3262
2015-07-01 10:50:00,25.28,25.35,25.25,25.31,426652.4114991684,9.6663,9.6931,9.6549,9.6778,426652.4115
2015-07-01 11:00:00,25.31,25.33,25.28,25.31,247937.75243525772,9.6778,9.6855,9.6663,9.6778,247937.7524
2015-07-01 11:10:00,25.31,25.32,25.28,25.31,270624.8515086719,9.6778,9.6816,9.6663,9.6778,270624.8515
2015-07-01 11:20:00,25.31,25.33,25.3,25.3,282929.43692088383,9.6778,9.6855,9.674,9.674,282929.4369
2015-07-01 11:30:00,25.3,25.32,25.28,25.3,344499.88120693754,9.674,9.6816,9.6663,9.674,344499.8812
2015-07-01 11:40:00,25.3,25.33,25.3,25.33,260974.10311237824,9.674,9.6855,9.674,9.6855,260974.1031
2015-07-01 11:50:00,25.33,25.34,25.31,25.33,231088.144452364,9.6855,9.6893,9.6778,9.6855,231088.1445
2015-07-01 12:00:00,25.33,25.36,25.31,25.36,230741.2687099073,9.6855,9.6969,9.6778,9.6969,230741.2687
2015-07-01 12:10:00,25.36,25.36,25.31,25.31,227388.9284865764,9.6969,9.6969,9.6778,9.6778,227388.9285
2015-07-01 12:20:00,25.32,25.33,25.29,25.3,185003.56379187456,9.6816,9.6855,9.6702,9.674,185003.5638
2015-07-01 12:30:00,25.31,25.32,25.28,25.28,142938.94036588265,9.6778,9.6816,9.6663,9.6663,142938.9404
2015-07-01 12:40:00,25.28,25.3,25.22,25.25,375806.6048942742,9.6663,9.674,9.6434,9.6549,375806.6049
2015-07-01 12:50:00,25.25,25.28,25.25,25.26,441456.402946068,9.6549,9.6663,9.6549,9.6587,441456.4029
2015-07-01 13:00:00,25.26,25.28,25.2,25.2,661693.9890710383,9.6587,9.6663,9.6358,9.6358,661693.9891
2015-07-01 13:10:00,25.2,25.23,25.18,25.23,212033.73722974572,9.6358,9.6472,9.6281,9.6472,212033.7372
2015-07-01 13:20:00,25.23,25.3,25.23,25.3,491682.10976478975,9.6472,9.674,9.6472,9.674,491682.1098
2015-07-01 13:30:00,25.3,25.38,25.3,25.35,357923.4972677596,9.674,9.7046,9.674,9.6931,357923.4973
2015-07-01 13:40:00,25.36,25.44,25.35,25.41,188755.0487051556,9.6969,9.7275,9.6931,9.7161,188755.0487
2015-07-01 13:50:00,25.42,25.42,25.34,25.35,303715.84699453553,9.7199,9.7199,9.6893,9.6931,303715.847
2015-07-01 14:00:00,25.35,25.36,25.3,25.34,306666.6666666667,9.6931,9.6969,9.674,9.6893,306666.6667
2015-07-01 14:10:00,25.34,25.36,25.31,25.35,272050.3682584937,9.6893,9.6969,9.6778,9.6931,272050.3683
2015-07-01 14:20:00,25.35,25.36,25.33,25.33,225500.1187930625,9.6931,9.6969,9.6855,9.6855,225500.1188
2015-07-01 14:30:00,25.33,25.33,25.3,25.33,218436.68329769545,9.6855,9.6855,9.674,9.6855,218436.6833
2015-07-01 14:40:00,25.32,25.36,25.31,25.33,249175.5761463531,9.6816,9.6969,9.6778,9.6855,249175.5761
2015-07-01 14:50:00,25.33,25.36,25.3,25.36,322033.7372297458,9.6855,9.6969,9.674,9.6969,322033.7372
2015-07-01 15:00:00,25.36,25.43,25.36,25.38,2218127.821335234,9.6969,9.7237,9.6969,9.7046,2218127.8213
2015-07-01 15:10:00,25.37,25.46,25.37,25.41,500285.1033499644,9.7008,9.7352,9.7008,9.7161,500285.1033
2015-07-01 15:20:00,25.41,25.46,25.39,25.46,269251.6037063436,9.7161,9.7352,9.7084,9.7352,269251.6037
2015-07-01 15:30:00,25.46,25.46,25.43,25.46,467502.96982656216,9.7352,9.7352,9.7237,9.7352,467502.9698
2015-07-01 15:40:00,25.46,25.46,25.42,25.45,688180.0902827275,9.7352,9.7352,9.7199,9.7313,688180.0903
2015-07-01 15:50:00,25.45,25.5,25.39,25.43,2157122.8320266097,9.7313,9.7505,9.7084,9.7237,2157122.832
2015-07-02 09:30:00,25.7,26.19,25.7,25.83,2957754.8111190307,9.8269,10.0143,9.8269,9.8766,2957754.8111
2015-07-02 09:40:00,25.83,25.89,25.76,25.78,3862995.961035876,9.8766,9.8996,9.8499,9.8575,3862995.961
2015-07-02 09:50:00,25.78,25.84,25.73,25.75,587464.956046567,9.8575,9.8805,9.8384,9.8461,587464.956
2015-07-02 10:00:00,25.75,25.77,25.7,25.74,561014.4927536232,9.8461,9.8537,9.8269,9.8422,561014.4928
2015-07-02 10:10:00,25.74,25.74,25.6,25.61,641057.2582561178,9.8422,9.8422,9.7887,9.7925,641057.2583
2015-07-02 10:20:00,25.62,25.68,25.58,25.58,463746.73319078167,9.7964,9.8193,9.7811,9.7811,463746.7332
2015-07-02 10:30:00,25.58,25.63,25.52,25.53,376467.0943216916,9.7811,9.8002,9.7581,9.7619,376467.0943
2015-07-02 10:40:00,25.53,25.59,25.49,25.58,413675.4573532906,9.7619,9.7849,9.7466,9.7811,413675.4574
2015-07-02 10:50:00,25.59,25.64,25.57,25.63,799142.3140888573,9.7849,9.804,9.7772,9.8002,799142.3141
2015-07-02 11:00:00,25.62,25.62,25.54,25.55,389745.78284628177,9.7964,9.7964,9.7658,9.7696,389745.7828
2015-07-02 11:10:00,25.55,25.55,25.44,25.49,915756.7118080304,9.7696,9.7696,9.7275,9.7466,915756.7118
2015-07-02 11:20:00,25.49,25.55,25.46,25.5,523929.6745070088,9.7466,9.7696,9.7352,9.7505,523929.6745
2015-07-02 11:30:00,25.5,25.58,25.5,25.54,419066.28652886674,9.7505,9.7811,9.7505,9.7658,419066.2865
2015-07-02 11:40:00,25.54,25.62,25.52,25.59,411857.92349726777,9.7658,9.7964,9.7581,9.7849,411857.9235
2015-07-02 11:50:00,25.6,25.61,25.52,25.55,240080.7792824899,9.7887,9.7925,9.7581,9.7696,240080.7793
2015-07-02 12:00:00,25.55,25.56,25.51,25.51,621686.8614872892,9.7696,9.7734,9.7543,9.7543,621686.8615
2015-07-02 12:10:00,25.51,25.52,25.44,25.46,658793.0624851509,9.7543,9.7581,9.7275,9.7352,658793.0625
2015-07-02 12:20:00,25.45,25.49,25.43,25.47,487949.6317415063,9.7313,9.7466,9.7237,9.739,487949.6317
2015-07-02 12:30:00,25.47,25.55,25.46,25.52,288068.42480399145,9.739,9.7696,9.7352,9.7581,288068.4248
2015-07-02 12:40:00,25.52,25.63,25.52,25.62,733692.0883820385,9.7581,9.8002,9.7581,9.7964,733692.0884
2015-07-02 12:50:00,25.62,25.71,25.61,25.68,869850.3207412687,9.7964,9.8308,9.7925,9.8193,869850.3207
2015-07-02 13:00:00,25.68,25.71,25.65,25.71,710684.2480399145,9.8193,9.8308,9.8078,9.8308,710684.248
2015-07-02 13:10:00,25.7,25.75,25.7,25.73,484392.9674507009,9.8269,9.8461,9.8269,9.8384,484392.9675
2015-07-02 13:20:00,25.73,25.79,25.72,25.78,460767.40318365407,9.8384,9.8614,9.8346,9.8575,460767.4032
2015-07-02 13:30:00,25.77,25.86,25.77,25.84,698888.096935139,9.8537,9.8881,9.8537,9.8805,698888.0969
2015-07-02 13:40:00,25.84,25.9,25.8,25.88,652668.0921834165,9.8805,9.9034,9.8652,9.8958,652668.0922
2015-07-02 13:50:00,25.87,25.91,25.84,25.86,495469.2325968164,9.8919,9.9072,9.8805,9.8881,495469.2326
2015-07-02 14:00:00,25.86,25.99,25.86,25.99,844053.2192919934,9.8881,9.9378,9.8881,9.9378,844053.2193
2015-07-02 14:10:00,25.98,26.05,25.94,26.03,978213.3523402234,9.934,9.9608,9.9187,9.9531,978213.3523
2015-07-02 14:20:00,26.02,26.04,25.94,25.96,609857.4483250178,9.9493,9.9569,9.9187,9.9264,609857.4483
2015-07-02 14:30:00,25.96,25.96,25.9,25.91,372437.6336421953,9.9264,9.9264,9.9034,9.9072,372437.6336
2015-07-02 14:40:00,25.91,25.91,25.83,25.86,525728.201473034,9.9072,9.9072,9.8766,9.8881,525728.2015
2015-07-02 14:50:00,25.86,25.91,25.84,25.89,517600.3801378,9.8881,9.9072,9.8805,9.8996,517600.3801
2015-07-02 15:00:00,25.89,25.91,25.84,25.87,388945.1176051319,9.8996,9.9072,9.8805,9.8919,388945.1176
2015-07-02 15:10:00,25.87,25.91,25.84,25.91,575129.4844381089,9.8919,9.9072,9.8805,9.9072,575129.4844
2015-07-02 15:20:00,25.91,26.03,25.91,26.01,968087.4316939892,9.9072,9.9531,9.9072,9.9455,968087.4317
2015-07-02 15:30:00,26.01,26.01,25.95,26.0,875321.9291993348,9.9455,9.9455,9.9225,9.9417,875321.9292
2015-07-02 15:40:00,25.99,26.07,25.99,26.05,1476155.856497981,9.9378,9.9684,9.9378,9.9608,1476155.8565
2015-07-02 15:50:00,26.05,26.1,26.02,26.03,2634267.0468044668,9.9608,9.9799,9.9493,9.9531,2634267.0468
2015-07-06 09:30:00,25.86,26.25,25.75,26.01,1872563.5542884297,9.8881,10.0372,9.8461,9.9455,1872563.5543
2015-07-06 09:40:00,26.0,26.08,25.95,26.02,1381539.5580898076,9.9417,9.9722,9.9225,9.9493,1381539.5581
2015-07-06 09:50:00,26.02,26.06,25.93,26.0,1920313.6136849609,9.9493,9.9646,9.9149,9.9417,1920313.6137
2015-07-06 10:00:00,26.0,26.02,25.88,25.97,1103338.0850558328,9.9417,9.9493,9.8958,9.9302,1103338.0851
2015-07-06 10:10:00,25.97,26.08,25.96,26.05,1214428.6053694466,9.9302,9.9722,9.9264,9.9608,1214428.6054
2015-07-06 10:20:00,26.05,26.05,25.91,25.96,781496.7925873129,9.9608,9.9608,9.9072,9.9264,781496.7926
2015-07-06 10:30:00,25.96,26.05,25.91,26.05,988146.8282252316,9.9264,9.9608,9.9072,9.9608,988146.8282
2015-07-06 10:40:00,26.05,26.14,26.03,26.11,703383.2264195771,9.9608,9.9952,9.9531,9.9837,703383.2264
2015-07-06 10:50:00,26.11,26.12,26.04,26.05,434117.3675457353,9.9837,9.9875,9.9569,9.9608,434117.3675
2015-07-06 11:00:00,26.05,26.06,25.98,25.99,649035.4003326206,9.9608,9.9646,9.934,9.9378,649035.4003
2015-07-06 11:10:00,25.99,25.99,25.92,25.95,913998.5744832502,9.9378,9.9378,9.9111,9.9225,913998.5745
2015-07-06 11:20:00,25.94,25.99,25.9,25.9,857377.0491803279,9.9187,9.9378,9.9034,9.9034,857377.0492
2015-07-06 11:30:00,25.9,25.93,25.86,25.89,740546.4480874317,9.9034,9.9149,9.8881,9.8996,740546.4481
2015-07-06 11:40:00,25.89,25.91,25.88,25.9,624939.4155381325,9.8996,9.9072,9.8958,9.9034,624939.4155
2015-07-06 11:50:00,25.9,25.94,25.88,25.92,632066.9992872416,9.9034,9.9187,9.8958,9.9111,632066.9993
2015-07-06 12:00:00,25.92,25.94,25.89,25.9,733473.5091470658,9.9111,9.9187,9.8996,9.9034,733473.5091
2015-07-06 12:10:00,25.9,25.93,25.88,25.91,628698.0280351627,9.9034,9.9149,9.8958,9.9072,628698.028
2015-07-06 12:20:00,25.91,25.91,25.82,25.85,1221732.0028510336,9.9072,9.9072,9.8728,9.8843,1221732.0029
2015-07-06 12:30:00,25.85,25.89,25.83,25.83,481888.8096935139,9.8843,9.8996,9.8766,9.8766,481888.8097
2015-07-06 12:40:00,25.83,25.89,25.81,25.89,545267.2843905916,9.8766,9.8996,9.869,9.8996,545267.2844
2015-07-06 12:50:00,25.89,25.91,25.86,25.9,488553.1004989309,9.8996,9.9072,9.8881,9.9034,488553.1005
2015-07-06 13:00:00,25.9,25.91,25.89,25.9,237258.2561178427,9.9034,9.9072,9.8996,9.9034,237258.2561
2015-07-06 13:10:00,25.91,25.93,25.88,25.92,521506.2960323117,9.9072,9.9149,9.8958,9.9111,521506.296
2015-07-06 13:20:00,25.92,25.98,25.91,25.96,1076661.9149441672,9.9111,9.934,9.9072,9.9264,1076661.9149
2015-07-06 13:30:00,25.96,26.03,25.94,26.02,597695.414587788,9.9264,9.9531,9.9187,9.9493,597695.4146
2015-07-06 13:40:00,26.02,26.03,25.95,25.98,878180.0902827275,9.9493,9.9531,9.9225,9.934,878180.0903
2015-07-06 13:50:00,25.97,25.98,25.94,25.95,331014.4927536232,9.9302,9.934,9.9187,9.9225,331014.4928
2015-07-06 14:00:00,25.95,25.96,25.91,25.96,447099.0734141126,9.9225,9.9264,9.9072,9.9264,447099.0734
2015-07-06 14:10:00,25.96,26.02,25.95,25.98,502366.3578047042,9.9264,9.9493,9.9225,9.934,502366.3578
2015-07-06 14:20:00,25.98,25.98,25.87,25.89,581432.644333571,9.934,9.934,9.8919,9.8996,581432.6443
2015-07-06 14:30:00,25.89,25.9,25.86,25.88,488455.69018769305,9.8996,9.9034,9.8881,9.8958,488455.6902
2015-07-06 14:40:00,25.88,25.94,25.86,25.91,429420.2898550725,9.8958,9.9187,9.8881,9.9072,429420.2899
2015-07-06 14:50:00,25.91,25.91,25.83,25.84,906177.239249228,9.9072,9.9072,9.8766,9.8805,906177.2392
2015-07-06 15:00:00,25.83,25.87,25.83,25.85,521926.8234735092,9.8766,9.8919,9.8766,9.8843,521926.8235
2015-07-06 15:10:00,25.86,25.9,25.85,25.86,545785.2221430269,9.8881,9.9034,9.8843,9.8881,545785.2221
2015-07-06 15:20:00,25.86,25.89,25.85,25.87,444507.0087906866,9.8881,9.8996,9.8843,9.8919,444507.0088
2015-07-06 15:30:00,25.87,25.95,25.87,25.93,758683.7728676646,9.8919,9.9225,9.8919,9.9149,758683.7729
2015-07-06 15:40:00,25.93,25.97,25.89,25.95,948080.30411024,9.9149,9.9302,9.8996,9.9225,948080.3041
2015-07-06 15:50:00,25.95,26.01,25.95,25.99,1670239.96198622,9.9225,9.9455,9.9225,9.9378,1670239.962
2015-07-07 09:30:00,26.32,26.39,26.04,26.07,1909852.6966025184,10.064,10.0908,9.9569,9.9684,1909852.6966
2015-07-07 09:40:00,26.06,26.07,25.89,25.89,1991746.258018532,9.9646,9.9684,9.8996,9.8996,1991746.258
2015-07-07 09:50:00,25.89,25.92,25.84,25.89,1108047.0420527442,9.8996,9.9111,9.8805,9.8996,1108047.0421
2015-07-07 10:00:00,25.89,25.89,25.73,25.73,1108505.5832739368,9.8996,9.8996,9.8384,9.8384,1108505.5833
2015-07-07 10:10:00,25.73,25.83,25.72,25.82,1076277.025421715,9.8384,9.8766,9.8346,9.8728,1076277.0254
2015-07-07 10:20:00,25.82,25.83,25.75,25.82,1130349.2516037065,9.8728,9.8766,9.8461,9.8728,1130349.2516
2015-07-07 10:30:00,25.82,25.87,25.78,25.79,1004240.91233072,9.8728,9.8919,9.8575,9.8614,1004240.9123
2015-07-07 10:40:00,25.79,25.84,25.76,25.83,809686.3863150392,9.8614,9.8805,9.8499,9.8766,809686.3863
2015-07-07 10:50:00,25.83,25.92,25.82,25.84,925495.3670705633,9.8766,9.9111,9.8728,9.8805,925495.3671
2015-07-07 11:00:00,25.84,25.85,25.78,25.81,505735.3290567831,9.8805,9.8843,9.8575,9.869,505735.3291
2015-07-07 11:10:00,25.82,25.87,25.82,25.86,485350.4395343312,9.8728,9.8919,9.8728,9.8881,485350.4395
2015-07-07 11:20:00,25.85,25.87,25.83,25.85,630085.5310049893,9.8843,9.8919,9.8766,9.8843,630085.531
2015-07-07 11:30:00,25.85,25.89,25.83,25.89,684568.7811831789,9.8843,9.8996,9.8766,9.8996,684568.7812
2015-07-07 11:40:00,25.89,25.95,25.87,25.9,1398633.8797814208,9.8996,9.9225,9.8919,9.9034,1398633.8798
2015-07-07 11:50:00,25.9,25.97,25.86,25.93,684533.1432644334,9.9034,9.9302,9.8881,9.9149,684533.1433
2015-07-07 12:00:00,25.93,25.93,25.88,25.88,594076.9779044904,9.9149,9.9149,9.8958,9.8958,594076.9779
2015-07-07 12:10:00,25.88,25.89,25.85,25.86,909225.4692325968,9.8958,9.8996,9.8843,9.8881,909225.4692
2015-07-07 12:20:00,25.86,25.89,25.84,25.86,400845.8066048943,9.8881,9.8996,9.8805,9.8881,400845.8066
2015-07-07 12:30:00,25.86,25.89,25.85,25.88,453487.76431456406,9.8881,9.8996,9.8843,9.8958,453487.7643
2015-07-07 12:40:00,25.88,25.9,25.87,25.88,645725.8256117842,9.8958,9.9034,9.8919,9.8958,645725.8256
2015-07-07 12:50:00,25.88,25.9,25.86,25.87,542090.7578997386,9.8958,9.9034,9.8881,9.8919,542090.7579
2015-07-07 13:00:00,25.87,25.89,25.86,25.87,673243.0506058446,9.8919,9.8996,9.8881,9.8919,673243.0506
2015-07-07 13:10:00,25.87,25.95,25.86,25.89,673371.3471133286,9.8919,9.9225,9.8881,9.8996,673371.3471
2015-07-07 13:20:00,25.9,25.97,25.86,25.96,736588.2632454265,9.9034,9.9302,9.8881,9.9264,736588.2632
2015-07-07 13:30:00,25.96,25.99,25.91,25.98,551988.5958660014,9.9264,9.9378,9.9072,9.934,551988.5959
2015-07-07 13:40:00,25.99,26.01,25.96,25.99,453544.7849845569,9.9378,9.9455,9.9264,9.9378,453544.785
2015-07-07 13:50:00,25.99,26.0,25.97,26.0,439199.3347588501,9.9378,9.9417,9.9302,9.9417,439199.3348
2015-07-07 14:00:00,26.0,26.03,25.98,26.01,812102.6372059872,9.9417,9.9531,9.934,9.9455,812102.6372
2015-07-07 14:10:00,26.02,26.06,25.98,26.0,731285.3409360894,9.9493,9.9646,9.934,9.9417,731285.3409
2015-07-07 14:20:00,26.0,26.06,25.97,26.05,575407.4602043241,9.9417,9.9646,9.9302,9.9608,575407.4602
2015-07-07 14:30:00,26.05,26.1,26.03,26.08,699158.9451176052,9.9608,9.9799,9.9531,9.9722,699158.9451
2015-07-07 14:40:00,26.08,26.22,26.07,26.15,2370819.672131148,9.9722,10.0258,9.9684,9.999,2370819.6721
2015-07-07 14:50:00,26.15,26.19,26.14,26.18,1246029.9358517462,9.999,10.0143,9.9952,10.0105,1246029.9359
2015-07-07 15:00:00,26.18,26.23,26.13,26.15,817816.583511523,10.0105,10.0296,9.9914,9.999,817816.5835
2015-07-07 15:10:00,26.15,26.15,26.1,26.14,859258.7312900927,9.999,9.999,9.9799,9.9952,859258.7313
2015-07-07 15:20:00,26.14,26.19,26.13,26.16,1003150.3920171062,9.9952,10.0143,9.9914,10.0028,1003150.392
2015-07-07 15:30:00,26.16,26.16,26.12,26.13,1117374.6733190785,10.0028,10.0028,9.9875,9.9914,1117374.6733
2015-07-07 15:40:00,26.14,26.14,26.09,26.1,1052278.4509384653,9.9952,9.9952,9.9761,9.9799,1052278.4509
2015-07-07 15:50:00,26.1,26.13,26.07,26.08,3073837.01591827,9.9799,9.9914,9.9684,9.9722,3073837.0159
2015-07-08 09:30:00,25.89,25.98,25.83,25.96,755281.5395580898,9.8996,9.934,9.8766,9.9264,755281.5396
2015-07-08 09:40:00,25.96,25.97,25.8,25.81,825084.3430743645,9.9264,9.9302,9.8652,9.869,825084.3431
2015-07-08 09:50:00,25.8,25.87,25.79,25.85,536947.0182941316,9.8652,9.8919,9.8614,9.8843,536947.0183
2015-07-08 10:00:00,25.85,25.86,25.73,25.76,1197973.3903540033,9.8843,9.8881,9.8384,9.8499,1197973.3904
2015-07-08 10:10:00,25.76,25.77,25.65,25.69,767638.3939177953,9.8499,9.8537,9.8078,9.8231,767638.3939
2015-07-08 10:20:00,25.68,25.73,25.63,25.67,553915.4193395106,9.8193,9.8384,9.8002,9.8155,553915.4193
2015-07-08 10:30:00,25.67,25.73,25.64,25.72,588315.5143739606,9.8155,9.8384,9.804,9.8346,588315.5144
2015-07-08 10:40:00,25.72,25.73,25.69,25.72,454806.3673081492,9.8346,9.8384,9.8231,9.8346,454806.3673
2015-07-08 10:50:00,25.73,25.8,25.73,25.75,884143.5020194821,9.8384,9.8652,9.8384,9.8461,884143.502
2015-07-08 11:00:00,25.75,25.75,25.66,25.67,843359.4678070801,9.8461,9.8461,9.8116,9.8155,843359.4678
2015-07-08 11:10:00,25.66,25.75,25.65,25.74,1076315.0392017106,9.8116,9.8461,9.8078,9.8422,1076315.0392
2015-07-08 11:20:00,25.74,25.78,25.72,25.78,885923.0220955097,9.8422,9.8575,9.8346,9.8575,885923.0221
2015-07-08 11:30:00,25.78,25.89,25.77,25.82,683808.505583274,9.8575,9.8996,9.8537,9.8728,683808.5056
2015-07-08 11:40:00,25.83,25.83,25.77,25.81,553915.4193395106,9.8766,9.8766,9.8537,9.869,553915.4193
2015-07-08 11:50:00,25.81,25.81,25.71,25.76,357194.1078641007,9.869,9.869,9.8308,9.8499,357194.1079
2015-07-08 12:00:00,25.76,25.81,25.74,25.81,190938.4651936327,9.8499,9.869,9.8422,9.869,190938.4652
2015-07-08 12:10:00,25.81,25.85,25.8,25.84,245623.66357804704,9.869,9.8843,9.8652,9.8805,245623.6636
2015-07-08 12:20:00,25.84,25.89,25.83,25.87,409004.51413637446,9.8805,9.8996,9.8766,9.8919,409004.5141
2015-07-08 12:30:00,25.87,25.89,25.76,25.89,1624155.3813257306,9.8919,9.8996,9.8499,9.8996,1624155.3813
2015-07-08 12:40:00,25.89,25.89,25.81,25.83,405131.86029935855,9.8996,9.8996,9.869,9.8766,405131.8603
2015-07-08 12:50:00,25.84,25.91,25.83,25.89,369320.50368258497,9.8805,9.9072,9.8766,9.8996,369320.5037
2015-07-08 13:00:00,25.9,25.9,25.84,25.89,329950.10691375623,9.9034,9.9034,9.8805,9.8996,329950.1069
2015-07-08 13:10:00,25.89,25.9,25.86,25.86,464794.4880019007,9.8996,9.9034,9.8881,9.8881,464794.488
2015-07-08 13:20:00,25.86,25.92,25.84,25.92,381107.1513423616,9.8881,9.9111,9.8805,9.9111,381107.1513
2015-07-08 13:30:00,25.92,25.93,25.88,25.89,366709.4321691613,9.9111,9.9149,9.8958,9.8996,366709.4322
2015-07-08 13:40:00,25.89,25.9,25.88,25.89,316440.9598479449,9.8996,9.9034,9.8958,9.8996,316440.9598
2015-07-08 13:50:00,25.89,25.9,25.87,25.89,367220.2423378475,9.8996,9.9034,9.8919,9.8996,367220.2423
2015-07-08 14:00:00,25.89,25.91,25.85,25.88,584640.05702067,9.8996,9.9072,9.8843,9.8958,584640.057
2015-07-08 14:10:00,25.88,25.92,25.86,25.87,342442.3853646947,9.8958,9.9111,9.8881,9.8919,342442.3854
2015-07-08 14:20:00,25.87,25.89,25.85,25.86,303300.0712758375,9.8919,9.8996,9.8843,9.8881,303300.0713
2015-07-08 14:30:00,25.86,25.87,25.82,25.86,354803.9914468995,9.8881,9.8919,9.8728,9.8881,354803.9914
2015-07-08 14:40:00,25.86,25.86,25.78,25.78,697329.5319553338,9.8881,9.8881,9.8575,9.8575,697329.532
2015-07-08 14:50:00,25.78,25.86,25.76,25.8,826640.53219292,9.8575,9.8881,9.8499,9.8652,826640.5322
2015-07-08 15:00:00,25.8,25.89,25.8,25.87,929215.965787598,9.8652,9.8996,9.8652,9.8919,929215.9658
2015-07-08 15:10:00,25.87,25.92,25.86,25.89,784773.1052506533,9.8919,9.9111,9.8881,9.8996,784773.1053
2015-07-08 15:20:00,25.89,25.9,25.78,25.79,580068.8999762414,9.8996,9.9034,9.8575,9.8614,580068.9
2015-07-08 15:30:00,25.79,25.85,25.79,25.8,652594.4404846757,9.8614,9.8843,9.8614,9.8652,652594.4405
2015-07-08 15:40:00,25.8,25.84,25.74,25.77,1598681.3970064148,9.8652,9.8805,9.8422,9.8537,1598681.397
2015-07-08 15:50:00,25.77,25.79,25.62,25.67,3383107.626514612,9.8537,9.8614,9.7964,9.8155,3383107.6265
2015-07-09 09:30:00,26.06,26.15,25.91,26.11,869185.0795913519,9.9646,9.999,9.9072,9.9837,869185.0796
2015-07-09 09:40:00,26.11,26.15,26.05,26.07,778885.7210738893,9.9837,9.999,9.9608,9.9684,778885.7211
2015-07-09 09:50:00,26.07,26.1,26.05,26.1,405873.12900926586,9.9684,9.9799,9.9608,9.9799,405873.129
2015-07-09 10:00:00,26.1,26.1,26.06,26.09,419945.35519125685,9.9799,9.9799,9.9646,9.9761,419945.3552
2015-07-09 10:10:00,26.08,26.23,26.06,26.15,858291.7557614635,9.9722,10.0296,9.9646,9.999,858291.7558
2015-07-09 10:20:00,26.15,26.15,26.06,26.07,476395.8184842005,9.999,9.999,9.9646,9.9684,476395.8185
2015-07-09 10:30:00,26.07,26.12,26.05,26.08,374309.8123069613,9.9684,9.9875,9.9608,9.9722,374309.8123
2015-07-09 10:40:00,26.07,26.13,26.05,26.11,357990.02138275123,9.9684,9.9914,9.9608,9.9837,357990.0214
2015-07-09 10:50:00,26.11,26.15,26.07,26.13,378602.9935851746,9.9837,9.999,9.9684,9.9914,378602.9936
2015-07-09 11:00:00,26.13,26.21,26.13,26.21,352059.87170349254,9.9914,10.022,9.9914,10.022,352059.8717
2015-07-09 11:10:00,26.21,26.22,26.17,26.18,309840.81729626993,10.022,10.0258,10.0067,10.0105,309840.8173
2015-07-09 11:20:00,26.18,26.19,26.13,26.17,537450.7008790687,10.0105,10.0143,9.9914,10.0067,537450.7009
2015-07-09 11:30:00,26.17,26.21,26.15,26.15,773098.1230696128,10.0067,10.022,9.999,9.999,773098.1231
2015-07-09 11:40:00,26.15,26.18,26.08,26.1,405402.7084818247,9.999,10.0105,9.9722,9.9799,405402.7085
2015-07-09 11:50:00,26.1,26.1,26.04,26.05,420833.9272986458,9.9799,9.9799,9.9569,9.9608,420833.9273
2015-07-09 12:00:00,26.05,26.06,25.99,26.02,406920.8838203849,9.9608,9.9646,9.9378,9.9493,406920.8838
2015-07-09 12:10:00,26.01,26.03,25.99,26.01,243589.9263483013,9.9455,9.9531,9.9378,9.9455,243589.9263
2015-07-09 12:20:00,26.0,26.01,25.99,25.99,121957.70966975528,9.9417,9.9455,9.9378,9.9378,121957.7097
2015-07-09 12:30:00,25.99,26.01,25.95,25.96,235500.1187930625,9.9378,9.9455,9.9225,9.9264,235500.1188
2015-07-09 12:40:00,25.96,26.0,25.95,25.98,240266.0964599668,9.9264,9.9417,9.9225,9.934,240266.0965
2015-07-09 12:50:00,25.97,26.04,25.97,26.02,313000.7127583749,9.9302,9.9569,9.9302,9.9493,313000.7128
2015-07-09 13:00:00,26.02,26.05,25.98,25.99,565851.7462580185,9.9493,9.9608,9.934,9.9378,565851.7463
2015-07-09 13:10:00,26.0,26.06,25.99,26.05,257826.08695652176,9.9417,9.9646,9.9378,9.9608,257826.087
2015-07-09 13:20:00,26.06,26.06,26.0,26.05,260487.0515561892,9.9646,9.9646,9.9417,9.9608,260487.0516
2015-07-09 13:30:00,26.05,26.14,26.05,26.13,497740.5559515325,9.9608,9.9952,9.9608,9.9914,497740.556
2015-07-09 13:40:00,26.12,26.13,26.1,26.12,236305.53575671185,9.9875,9.9914,9.9799,9.9875,236305.5358
2015-07-09 13:50:00,26.12,26.16,26.11,26.16,307861.7248752673,9.9875,10.0028,9.9837,10.0028,307861.7249
2015-07-09 14:00:00,26.15,26.18,26.14,26.16,310622.4756474222,9.999,10.0105,9.9952,10.0028,310622.4756
2015-07-09 14:10:00,26.17,26.18,26.12,26.12,547075.3148016155,10.0067,10.0105,9.9875,9.9875,547075.3148
2015-07-09 14:20:00,26.12,26.15,26.12,26.14,333124.2575433595,9.9875,9.999,9.9875,9.9952,333124.2575
2015-07-09 14:30:00,26.14,26.15,26.1,26.13,533898.7883107626,9.9952,9.999,9.9799,9.9914,533898.7883
2015-07-09 14:40:00,26.14,26.15,26.11,26.13,245552.38774055595,9.9952,9.999,9.9837,9.9914,245552.3877
2015-07-09 14:50:00,26.13,26.2,26.13,26.18,305911.1427892611,9.9914,10.0181,9.9914,10.0105,305911.1428
2015-07-09 15:00:00,26.18,26.23,26.16,26.2,882668.0921834165,10.0105,10.0296,10.0028,10.0181,882668.0922
2015-07-09 15:10:00,26.2,26.21,26.17,26.19,540396.7688287004,10.0181,10.022,10.0067,10.0143,540396.7688
2015-07-09 15:20:00,26.19,26.21,26.12,26.12,474583.03635067714,10.0143,10.022,9.9875,9.9875,474583.0364
2015-07-09 15:30:00,26.12,26.13,26.04,26.07,594972.6775956284,9.9875,9.9914,9.9569,9.9684,594972.6776
2015-07-09 15:40:00,26.07,26.1,26.05,26.07,591838.9166072701,9.9684,9.9799,9.9608,9.9684,591838.9166
2015-07-09 15:50:00,26.07,26.07,25.98,26.0,1501751.009741031,9.9684,9.9684,9.934,9.9417,1501751.0097
2015-07-10 09:30:00,26.24,26.3,26.15,26.16,1049650.7483962935,10.0334,10.0564,9.999,10.0028,1049650.7484
2015-07-10 09:40:00,26.16,26.26,26.09,26.11,861936.3269185079,10.0028,10.0411,9.9761,9.9837,861936.3269
2015-07-10 09:50:00,26.11,26.13,26.02,26.04,619472.5588025659,9.9837,9.9914,9.9493,9.9569,619472.5588
2015-07-10 10:00:00,26.03,26.07,26.01,26.02,469584.224281302,9.9531,9.9684,9.9455,9.9493,469584.2243
2015-07-10 10:10:00,26.02,26.02,25.94,25.94,677210.7388928487,9.9493,9.9493,9.9187,9.9187,677210.7389
2015-07-10 10:20:00,25.94,25.95,25.88,25.92,569650.7483962937,9.9187,9.9225,9.8958,9.9111,569650.7484
2015-07-10 10:30:00,25.92,25.97,25.89,25.89,651430.2684723212,9.9111,9.9302,9.8996,9.8996,651430.2685
2015-07-10 10:40:00,25.89,25.92,25.89,25.89,467771.4421477786,9.8996,9.9111,9.8996,9.8996,467771.4421
2015-07-10 10:50:00,25.9,25.93,25.87,25.92,705882.6324542647,9.9034,9.9149,9.8919,9.9111,705882.6325
2015-07-10 11:00:00,25.92,26.02,25.91,25.99,584718.4604419102,9.9111,9.9493,9.9072,9.9378,584718.4604
2015-07-10 11:10:00,25.99,26.09,25.97,26.09,455906.3910667617,9.9378,9.9761,9.9302,9.9761,455906.3911
2015-07-10 11:20:00,26.09,26.12,26.02,26.02,491843.6683297696,9.9761,9.9875,9.9493,9.9493,491843.6683
2015-07-10 11:30:00,26.02,26.05,26.0,26.04,358336.8971252079,9.9493,9.9608,9.9417,9.9569,358336.8971
2015-07-10 11:40:00,26.04,26.12,26.02,26.09,358610.12116892374,9.9569,9.9875,9.9493,9.9761,358610.1212
2015-07-10 11:50:00,26.09,26.13,26.07,26.1,309256.35542884294,9.9761,9.9914,9.9684,9.9799,309256.3554
2015-07-10 12:00:00,26.1,26.13,26.1,26.13,349301.49679258734,9.9799,9.9914,9.9799,9.9914,349301.4968
2015-07-10 12:10:00,26.12,26.14,26.07,26.09,309030.6486101212,9.9875,9.9952,9.9684,9.9761,309030.6486
2015-07-10 12:20:00,26.09,26.13,26.09,26.13,156003.80137799954,9.9761,9.9914,9.9761,9.9914,156003.8014
2015-07-10 12:30:00,26.13,26.13,26.07,26.1,201838.91660727013,9.9914,9.9914,9.9684,9.9799,201838.9166
2015-07-10 12:40:00,26.1,26.11,26.09,26.1,381644.0959847945,9.9799,9.9837,9.9761,9.9799,381644.096
2015-07-10 12:50:00,26.1,26.12,26.09,26.1,245250.65336184367,9.9799,9.9875,9.9761,9.9799,245250.6534
2015-07-10 13:00:00,26.1,26.11,26.05,26.05,241598.95462105013,9.9799,9.9837,9.9608,9.9608,241598.9546
2015-07-10 13:10:00,26.05,26.07,26.03,26.03,197455.45260156807,9.9608,9.9684,9.9531,9.9531,197455.4526
2015-07-10 13:20:00,26.03,26.05,26.01,26.04,149484.43810881444,9.9531,9.9608,9.9455,9.9569,149484.4381
2015-07-10 13:30:00,26.04,26.05,26.02,26.03,169605.6070325493,9.9569,9.9608,9.9493,9.9531,169605.607
2015-07-10 13:40:00,26.02,26.02,25.97,25.97,193903.54003326205,9.9493,9.9493,9.9302,9.9302,193903.54
2015-07-10 13:50:00,25.97,25.99,25.96,25.99,244834.87764314565,9.9302,9.9378,9.9264,9.9378,244834.8776
2015-07-10 14:00:00,25.99,26.06,25.99,26.06,215096.22238061292,9.9378,9.9646,9.9378,9.9646,215096.2224
2015-07-10 14:10:00,26.06,26.1,26.04,26.09,486716.55975291046,9.9646,9.9799,9.9569,9.9761,486716.5598
2015-07-10 14:20:00,26.09,26.1,26.08,26.09,226761.7011166548,9.9761,9.9799,9.9722,9.9761,226761.7011
2015-07-10 14:30:00,26.09,26.12,26.07,26.07,368170.5868377287,9.9761,9.9875,9.9684,9.9684,368170.5868
2015-07-10 14:40:00,26.07,26.19,26.07,26.18,365906.3910667617,9.9684,10.0143,9.9684,10.0105,365906.3911
2015-07-10 14:50:00,26.19,26.23,26.18,26.19,464561.6535994298,10.0143,10.0296,10.0105,10.0143,464561.6536
2015-07-10 15:00:00,26.19,26.22,26.18,26.21,317415.0629603231,10.0143,10.0258,10.0105,10.022,317415.063
2015-07-10 15:10:00,26.21,26.25,26.21,26.25,360491.8032786885,10.022,10.0372,10.022,10.0372,360491.8033
2015-07-10 15:20:00,26.24,26.26,26.24,26.26,415899.2634830126,10.0334,10.0411,10.0334,10.0411,415899.2635
2015-07-10 15:30:00,26.26,26.27,26.23,26.24,616410.0736516988,10.0411,10.0449,10.0296,10.0334,616410.0737
2015-07-10 15:40:00,26.24,26.29,26.24,26.27,577084.8182466144,10.0334,10.0525,10.0334,10.0449,577084.8182
2015-07-10 15:50:00,26.27,26.3,26.24,26.25,1846794.9631741503,10.0449,10.0564,10.0334,10.0372,1846794.9632
2015-07-13 09:30:00,26.27,26.44,26.26,26.42,1558194.3454502258,10.0449,10.1099,10.0411,10.1022,1558194.3455
2015-07-13 09:40:00,26.41,26.57,26.41,26.56,1062252.3164647184,10.0984,10.1596,10.0984,10.1558,1062252.3165
2015-07-13 09:50:00,26.56,26.64,26.56,26.59,1284621.0501306723,10.1558,10.1864,10.1558,10.1673,1284621.0501
2015-07-13 10:00:00,26.58,26.69,26.58,26.63,1013974.8158707533,10.1634,10.2055,10.1634,10.1825,1013974.8159
2015-07-13 10:10:00,26.63,26.83,26.62,26.78,1435343.311950582,10.1825,10.259,10.1787,10.2399,1435343.312
2015-07-13 10:20:00,26.78,26.79,26.64,26.66,1328766.928011404,10.2399,10.2437,10.1864,10.194,1328766.928
2015-07-13 10:30:00,26.66,26.69,26.6,26.63,970567.830838679,10.194,10.2055,10.1711,10.1825,970567.8308
2015-07-13 10:40:00,26.64,26.67,26.6,26.67,676552.625326681,10.1864,10.1978,10.1711,10.1978,676552.6253
2015-07-13 10:50:00,26.67,26.77,26.67,26.74,858781.1831789024,10.1978,10.2361,10.1978,10.2246,858781.1832
2015-07-13 11:00:00,26.74,26.76,26.65,26.65,898776.431456403,10.2246,10.2323,10.1902,10.1902,898776.4315
2015-07-13 11:10:00,26.65,26.7,26.56,26.59,876027.5599904966,10.1902,10.2093,10.1558,10.1673,876027.56
2015-07-13 11:20:00,26.58,26.63,26.57,26.62,669441.6726063198,10.1634,10.1825,10.1596,10.1787,669441.6726
2015-07-13 11:30:00,26.62,26.69,26.62,26.66,664442.8605369447,10.1787,10.2055,10.1787,10.194,664442.8605
2015-07-13 11:40:00,26.66,26.67,26.58,26.61,656913.7562366358,10.194,10.1978,10.1634,10.1749,656913.7562
2015-07-13 11:50:00,26.6,26.62,26.58,26.59,782428.1301971965,10.1711,10.1787,10.1634,10.1673,782428.1302
2015-07-13 12:00:00,26.59,26.6,26.53,26.58,665428.8429555714,10.1673,10.1711,10.1443,10.1634,665428.843
2015-07-13 12:10:00,26.58,26.7,26.58,26.69,683064.8610121169,10.1634,10.2093,10.1634,10.2055,683064.861
2015-07-13 12:20:00,26.68,26.74,26.64,26.71,752470.8956996911,10.2017,10.2246,10.1864,10.2131,752470.8957
2015-07-13 12:30:00,26.71,26.76,26.7,26.73,323886.90900451416,10.2131,10.2323,10.2093,10.2208,323886.909
2015-07-13 12:40:00,26.73,26.75,26.7,26.71,426597.7666904253,10.2208,10.2284,10.2093,10.2131,426597.7667
2015-07-13 12:50:00,26.72,26.72,26.65,26.69,272570.6818721787,10.217,10.217,10.1902,10.2055,272570.6819
2015-07-13 13:00:00,26.69,26.74,26.68,26.69,275469.2325968164,10.2055,10.2246,10.2017,10.2055,275469.2326
2015-07-13 13:10:00,26.69,26.7,26.65,26.66,372546.9232596816,10.2055,10.2093,10.1902,10.194,372546.9233
2015-07-13 13:20:00,26.66,26.68,26.63,26.66,341484.9132810644,10.194,10.2017,10.1825,10.194,341484.9133
2015-07-13 13:30:00,26.66,26.7,26.66,26.7,287754.81111903064,10.194,10.2093,10.194,10.2093,287754.8111
2015-07-13 13:40:00,26.7,26.72,26.68,26.68,265832.7393680209,10.2093,10.217,10.2017,10.2017,265832.7394
2015-07-13 13:50:00,26.68,26.72,26.67,26.72,328531.7177476835,10.2017,10.217,10.1978,10.217,328531.7177
2015-07-13 14:00:00,26.72,26.73,26.66,26.69,268379.6626277025,10.217,10.2208,10.194,10.2055,268379.6626
2015-07-13 14:10:00,26.69,26.71,26.65,26.66,352974.57828462817,10.2055,10.2131,10.1902,10.194,352974.5783
2015-07-13 14:20:00,26.66,26.71,26.66,26.67,547557.6146353054,10.194,10.2131,10.194,10.1978,547557.6146
2015-07-13 14:30:00,26.68,26.71,26.67,26.69,327697.7904490378,10.2017,10.2131,10.1978,10.2055,327697.7904
2015-07-13 14:40:00,26.7,26.71,26.65,26.66,258624.376336422,10.2093,10.2131,10.1902,10.194,258624.3763
2015-07-13 14:50:00,26.66,26.72,26.66,26.71,401109.5272036113,10.194,10.217,10.194,10.2131,401109.5272
2015-07-13 15:00:00,26.71,26.71,26.66,26.66,489912.093133761,10.2131,10.2131,10.194,10.194,489912.0931
2015-07-13 15:10:00,26.66,26.69,26.65,26.66,575039.2017106201,10.194,10.2055,10.1902,10.194,575039.2017
2015-07-13 15:20:00,26.67,26.71,26.66,26.71,549935.851746258,10.1978,10.2131,10.194,10.2131,549935.8517
2015-07-13 15:30:00,26.71,26.72,26.67,26.68,828393.9177952008,10.2131,10.217,10.1978,10.2017,828393.9178
2015-07-13 15:40:00,26.68,26.74,26.68,26.74,792796.3886909005,10.2017,10.2246,10.2017,10.2246,792796.3887
2015-07-13 15:50:00,26.73,26.74,26.71,26.71,1726227.1323354717,10.2208,10.2246,10.2131,10.2131,1726227.1323
2015-07-14 09:30:00,26.71,27.01,26.67,26.89,988892.8486576384,10.2131,10.3278,10.1978,10.282,988892.8487
2015-07-14 09:40:00,26.87,26.91,26.78,26.81,710489.4274174388,10.2743,10.2896,10.2399,10.2514,710489.4274
2015-07-14 09:50:00,26.82,26.87,26.81,26.83,495861.24970301735,10.2552,10.2743,10.2514,10.259,495861.2497
2015-07-14 10:00:00,26.83,26.92,26.83,26.89,360211.4516512236,10.259,10.2934,10.259,10.282,360211.4517
2015-07-14 10:10:00,26.89,26.95,26.83,26.94,771168.9237348539,10.282,10.3049,10.259,10.3011,771168.9237
2015-07-14 10:20:00,26.94,26.96,26.9,26.91,441881.6821097648,10.3011,10.3087,10.2858,10.2896,441881.6821
2015-07-14 10:30:00,26.91,27.0,26.9,26.97,577802.3283440247,10.2896,10.324,10.2858,10.3126,577802.3283
2015-07-14 10:40:00,26.97,27.0,26.95,26.99,712105.0130672369,10.3126,10.324,10.3049,10.3202,712105.0131
2015-07-14 10:50:00,26.99,27.0,26.92,26.94,584378.7122832027,10.3202,10.324,10.2934,10.3011,584378.7123
2015-07-14 11:00:00,26.94,26.98,26.92,26.96,1119738.6552625326,10.3011,10.3164,10.2934,10.3087,1119738.6553
2015-07-14 11:10:00,26.96,27.0,26.94,26.96,497198.85958660016,10.3087,10.324,10.3011,10.3087,497198.8596
2015-07-14 11:20:00,26.97,27.0,26.92,27.0,400665.2411499168,10.3126,10.324,10.2934,10.324,400665.2411
2015-07-14 11:30:00,27.0,27.06,27.0,27.03,407666.90425279166,10.324,10.347,10.324,10.3355,407666.9043
2015-07-14 11:40:00,27.03,27.06,27.0,27.04,359237.3485388453,10.3355,10.347,10.324,10.3393,359237.3485
2015-07-14 11:50:00,27.04,27.05,26.98,26.99,478624.376336422,10.3393,10.3431,10.3164,10.3202,478624.3763
2015-07-14 12:00:00,26.99,27.0,26.95,26.96,460076.0275599905,10.3202,10.324,10.3049,10.3087,460076.0276
2015-07-14 12:10:00,26.96,26.98,26.93,26.93,419548.5863625565,10.3087,10.3164,10.2973,10.2973,419548.5864
2015-07-14 12:20:00,26.93,26.97,26.92,26.95,266854.3597053932,10.2973,10.3126,10.2934,10.3049,266854.3597
2015-07-14 12:30:00,26.95,26.99,26.95,26.96,411964.8372535044,10.3049,10.3202,10.3049,10.3087,411964.8373
2015-07-14 12:40:00,26.96,26.97,26.91,26.94,388184.8420052269,10.3087,10.3126,10.2896,10.3011,388184.842
2015-07-14 12:50:00,26.94,26.95,26.94,26.95,214055.59515324305,10.3011,10.3049,10.3011,10.3049,214055.5952
2015-07-14 13:00:00,26.95,26.96,26.92,26.92,279938.2276075077,10.3049,10.3087,10.2934,10.2934,279938.2276
2015-07-14 13:10:00,26.92,26.94,26.86,26.87,300876.6928011404,10.2934,10.3011,10.2705,10.2743,300876.6928
2015-07-14 13:20:00,26.87,26.91,26.74,26.9,837533.8560228082,10.2743,10.2896,10.2246,10.2858,837533.856
2015-07-14 13:30:00,26.9,26.91,26.82,26.84,480470.4205274412,10.2858,10.2896,10.2552,10.2628,480470.4205
2015-07-14 13:40:00,26.84,26.86,26.83,26.85,287849.8455690188,10.2628,10.2705,10.259,10.2667,287849.8456
2015-07-14 13:50:00,26.86,26.87,26.85,26.85,203364.21952957948,10.2705,10.2743,10.2667,10.2667,203364.2195
2015-07-14 14:00:00,26.85,26.87,26.83,26.86,430244.7137087194,10.2667,10.2743,10.259,10.2705,430244.7137
2015-07-14 14:10:00,26.86,26.88,26.86,26.87,264744.5949156569,10.2705,10.2781,10.2705,10.2743,264744.5949
2015-07-14 14:20:00,26.87,26.88,26.85,26.88,237655.0249465432,10.2743,10.2781,10.2667,10.2781,237655.0249
2015-07-14 14:30:00,26.88,26.9,26.86,26.87,351142.7892611072,10.2781,10.2858,10.2705,10.2743,351142.7893
2015-07-14 14:40:00,26.87,26.88,26.85,26.85,324129.24685198383,10.2743,10.2781,10.2667,10.2667,324129.2469
2015-07-14 14:50:00,26.85,26.88,26.85,26.87,353121.8816821098,10.2667,10.2781,10.2667,10.2743,353121.8817
2015-07-14 15:00:00,26.86,26.87,26.84,26.86,449379.9002138275,10.2705,10.2743,10.2628,10.2705,449379.9002
2015-07-14 15:10:00,26.86,26.87,26.85,26.87,239429.7933000713,10.2705,10.2743,10.2667,10.2743,239429.7933
2015-07-14 15:20:00,26.87,26.89,26.85,26.89,395697.3152767879,10.2743,10.282,10.2667,10.282,395697.3153
2015-07-14 15:30:00,26.88,26.9,26.88,26.89,442675.2197671656,10.2781,10.2858,10.2781,10.282,442675.2198
2015-07-14 15:40:00,26.89,26.89,26.85,26.87,833212.1644095985,10.282,10.282,10.2667,10.2743,833212.1644
2015-07-14 15:50:00,26.87,26.87,26.76,26.77,2360368.2584937043,10.2743,10.2743,10.2323,10.2361,2360368.2585
2015-07-15 09:30:00,26.82,26.99,26.73,26.92,2002361.606082205,10.2552,10.3202,10.2208,10.2934,2002361.6061
2015-07-15 09:40:00,26.93,26.99,26.89,26.97,697581.3732478024,10.2973,10.3202,10.282,10.3126,697581.3732
2015-07-15 09:50:00,26.97,26.98,26.88,26.98,561282.9650748397,10.3126,10.3164,10.2781,10.3164,561282.9651
2015-07-15 10:00:00,26.97,26.97,26.85,26.87,868835.8279876455,10.3126,10.3126,10.2667,10.2743,868835.828
2015-07-15 10:10:00,26.86,26.88,26.75,26.78,1114397.7191732002,10.2705,10.2781,10.2284,10.2399,1114397.7192
2015-07-15 10:20:00,26.79,26.82,26.76,26.79,556854.3597053932,10.2437,10.2552,10.2323,10.2437,556854.3597
2015-07-15 10:30:00,26.79,26.83,26.78,26.79,437809.4559277738,10.2437,10.259,10.2399,10.2437,437809.4559
2015-07-15 10:40:00,26.79,26.85,26.78,26.82,679959.6103587551,10.2437,10.2667,10.2399,10.2552,679959.6104
2015-07-15 10:50:00,26.82,26.87,26.81,26.87,531693.9890710383,10.2552,10.2743,10.2514,10.2743,531693.9891
2015-07-15 11:00:00,26.87,26.95,26.86,26.93,815162.7464956046,10.2743,10.3049,10.2705,10.2973,815162.7465
2015-07-15 11:10:00,26.93,26.94,26.9,26.92,600753.1480161558,10.2973,10.3011,10.2858,10.2934,600753.148
2015-07-15 11:20:00,26.93,27.02,26.92,27.0,1461045.3789498694,10.2973,10.3317,10.2934,10.324,1461045.3789
2015-07-15 11:30:00,27.0,27.03,26.94,26.95,873989.0710382514,10.324,10.3355,10.3011,10.3049,873989.071
2015-07-15 11:40:00,26.95,26.98,26.94,26.96,510546.4480874317,10.3049,10.3164,10.3011,10.3087,510546.4481
2015-07-15 11:50:00,26.96,26.96,26.85,26.89,552867.6645283916,10.3087,10.3087,10.2667,10.282,552867.6645
2015-07-15 12:00:00,26.89,26.95,26.88,26.92,459420.2898550725,10.282,10.3049,10.2781,10.2934,459420.2899
2015-07-15 12:10:00,26.92,26.92,26.88,26.9,285091.4706581136,10.2934,10.2934,10.2781,10.2858,285091.4707
2015-07-15 12:20:00,26.9,26.9,26.83,26.83,359451.1760513186,10.2858,10.2858,10.259,10.259,359451.1761
2015-07-15 12:30:00,26.83,26.86,26.8,26.81,352630.07840342127,10.259,10.2705,10.2475,10.2514,352630.0784
2015-07-15 12:40:00,26.81,26.83,26.8,26.81,363744.357329532,10.2514,10.259,10.2475,10.2514,363744.3573
2015-07-15 12:50:00,26.81,26.83,26.79,26.83,251886.4338322642,10.2514,10.259,10.2437,10.259,251886.4338
2015-07-15 13:00:00,26.83,26.87,26.82,26.87,293052.9817058684,10.259,10.2743,10.2552,10.2743,293052.9817
2015-07-15 13:10:00,26.87,26.88,26.84,26.86,293977.19173200283,10.2743,10.2781,10.2628,10.2705,293977.1917
2015-07-15 13:20:00,26.86,26.86,26.84,26.84,366642.9080541696,10.2705,10.2705,10.2628,10.2628,366642.9081
2015-07-15 13:30:00,26.84,26.85,26.81,26.82,392860.5369446424,10.2628,10.2667,10.2514,10.2552,392860.5369
2015-07-15 13:40:00,26.82,26.85,26.78,26.79,500574.9584224281,10.2552,10.2667,10.2399,10.2437,500574.9584
2015-07-15 13:50:00,26.79,26.79,26.75,26.77,485248.277500594,10.2437,10.2437,10.2284,10.2361,485248.2775
2015-07-15 14:00:00,26.77,26.79,26.76,26.76,425789.9738655263,10.2361,10.2437,10.2323,10.2323,425789.9739
2015-07-15 14:10:00,26.76,26.77,26.72,26.73,623152.7678783559,10.2323,10.2361,10.217,10.2208,623152.7679
2015-07-15 14:20:00,26.73,26.74,26.71,26.74,429318.1278213352,10.2208,10.2246,10.2131,10.2246,429318.1278
2015-07-15 14:30:00,26.73,26.74,26.7,26.71,561157.0444286054,10.2208,10.2246,10.2093,10.2131,561157.0444
2015-07-15 14:40:00,26.71,26.72,26.64,26.66,781674.9821810407,10.2131,10.217,10.1864,10.194,781674.9822
2015-07-15 14:50:00,26.66,26.69,26.63,26.68,478013.7799952483,10.194,10.2055,10.1825,10.2017,478013.78
2015-07-15 15:00:00,26.69,26.69,26.64,26.66,792135.899263483,10.2055,10.2055,10.1864,10.194,792135.8993
2015-07-15 15:10:00,26.66,26.71,26.66,26.69,801615.585649798,10.194,10.2131,10.194,10.2055,801615.5856
2015-07-15 15:20:00,26.7,26.7,26.61,26.66,748158.7075314802,10.2093,10.2093,10.1749,10.194,748158.7075
2015-07-15 15:30:00,26.66,26.71,26.65,26.7,942867.6645283916,10.194,10.2131,10.1902,10.2093,942867.6645
2015-07-15 15:40:00,26.7,26.71,26.66,26.69,961228.3202660964,10.2093,10.2131,10.194,10.2055,961228.3203
2015-07-15 15:50:00,26.69,26.73,26.63,26.73,2023338.0850558328,10.2055,10.2208,10.1825,10.2208,2023338.0851
2015-07-16 09:30:00,27.48,28.05,27.36,27.72,4353509.147065812,10.5076,10.7255,10.4617,10.5993,4353509.1471
2015-07-16 09:40:00,27.72,27.98,27.7,27.97,2731853.1717747683,10.5993,10.6987,10.5917,10.6949,2731853.1718
2015-07-16 09:50:00,27.96,28.01,27.87,27.99,2428973.627940129,10.6911,10.7102,10.6567,10.7026,2428973.6279
2015-07-16 10:00:00,27.99,28.08,27.92,28.01,1993366.5953908293,10.7026,10.737,10.6758,10.7102,1993366.5954
2015-07-16 10:10:00,28.01,28.04,27.94,27.98,1526531.2425754336,10.7102,10.7217,10.6835,10.6987,1526531.2426
2015-07-16 10:20:00,27.98,28.0,27.89,27.91,1895523.87740556,10.6987,10.7064,10.6643,10.672,1895523.8774
2015-07-16 10:30:00,27.91,27.91,27.76,27.78,2175305.298170587,10.672,10.672,10.6146,10.6223,2175305.2982
2015-07-16 10:40:00,27.78,27.89,27.76,27.81,1272915.1817533856,10.6223,10.6643,10.6146,10.6337,1272915.1818
2015-07-16 10:50:00,27.8,27.82,27.76,27.78,1490791.1617961512,10.6299,10.6376,10.6146,10.6223,1490791.1618
2015-07-16 11:00:00,27.78,27.86,27.78,27.85,817379.4250415775,10.6223,10.6529,10.6223,10.649,817379.425
2015-07-16 11:10:00,27.85,27.85,27.79,27.84,906298.4081729628,10.649,10.649,10.6261,10.6452,906298.4082
2015-07-16 11:20:00,27.84,27.9,27.82,27.86,747683.5352815395,10.6452,10.6682,10.6376,10.6529,747683.5353
2015-07-16 11:30:00,27.86,27.87,27.72,27.78,1076084.5806604894,10.6529,10.6567,10.5993,10.6223,1076084.5807
2015-07-16 11:40:00,27.78,27.78,27.6,27.75,1292846.2817771442,10.6223,10.6223,10.5534,10.6108,1292846.2818
2015-07-16 11:50:00,27.76,27.77,27.64,27.65,832378.2371109527,10.6146,10.6184,10.5687,10.5726,832378.2371
2015-07-16 12:00:00,27.65,27.69,27.62,27.64,800762.6514611547,10.5726,10.5879,10.5611,10.5687,800762.6515
2015-07-16 12:10:00,27.64,27.64,27.56,27.57,1303418.8643383228,10.5687,10.5687,10.5382,10.542,1303418.8643
2015-07-16 12:20:00,27.57,27.7,27.56,27.68,1297327.156094084,10.542,10.5917,10.5382,10.584,1297327.1561
2015-07-16 12:30:00,27.68,27.7,27.63,27.66,649598.4794488002,10.584,10.5917,10.5649,10.5764,649598.4794
2015-07-16 12:40:00,27.66,27.67,27.61,27.62,669719.648372535,10.5764,10.5802,10.5573,10.5611,669719.6484
2015-07-16 12:50:00,27.62,27.62,27.58,27.59,1035340.9360893324,10.5611,10.5611,10.5458,10.5496,1035340.9361
2015-07-16 13:00:00,27.59,27.61,27.54,27.55,1328401.04537895,10.5496,10.5573,10.5305,10.5343,1328401.0454
2015-07-16 13:10:00,27.56,27.64,27.56,27.64,783071.988595866,10.5382,10.5687,10.5382,10.5687,783071.9886
2015-07-16 13:20:00,27.65,27.66,27.54,27.55,1566386.3150392016,10.5726,10.5764,10.5305,10.5343,1566386.315
2015-07-16 13:30:00,27.55,27.59,27.54,27.58,1135713.9463055355,10.5343,10.5496,10.5305,10.5458,1135713.9463
2015-07-16 13:40:00,27.58,27.58,27.51,27.52,1026155.8564979804,10.5458,10.5458,10.519,10.5229,1026155.8565
2015-07-16 13:50:00,27.52,27.54,27.49,27.5,956692.8011404134,10.5229,10.5305,10.5114,10.5152,956692.8011
2015-07-16 14:00:00,27.5,27.5,27.46,27.49,669971.4896650036,10.5152,10.5152,10.4999,10.5114,669971.4897
2015-07-16 14:10:00,27.49,27.52,27.45,27.52,1490111.6654787362,10.5114,10.5229,10.4961,10.5229,1490111.6655
2015-07-16 14:20:00,27.52,27.57,27.5,27.53,590741.2687099073,10.5229,10.542,10.5152,10.5267,590741.2687
2015-07-16 14:30:00,27.53,27.64,27.53,27.6,1446875.7424566406,10.5267,10.5687,10.5267,10.5534,1446875.7425
2015-07-16 14:40:00,27.6,27.6,27.56,27.57,1378579.2349726777,10.5534,10.5534,10.5382,10.542,1378579.235
2015-07-16 14:50:00,27.57,27.61,27.56,27.59,1053188.4057971016,10.542,10.5573,10.5382,10.5496,1053188.4058
2015-07-16 15:00:00,27.59,27.6,27.52,27.56,1292299.8336897125,10.5496,10.5534,10.5229,10.5382,1292299.8337
2015-07-16 15:10:00,27.56,27.58,27.54,27.58,1429717.2725112853,10.5382,10.5458,10.5305,10.5458,1429717.2725
2015-07-16 15:20:00,27.58,27.59,27.56,27.57,1627997.1489665003,10.5458,10.5496,10.5382,10.542,1627997.149
2015-07-16 15:30:00,27.57,27.58,27.53,27.57,2425930.149679259,10.542,10.5458,10.5267,10.542,2425930.1497
2015-07-16 15:40:00,27.57,27.62,27.54,27.61,1814682.8225231648,10.542,10.5611,10.5305,10.5573,1814682.8225
2015-07-16 15:50:00,27.61,27.65,27.59,27.61,5207769.066286529,10.5573,10.5726,10.5496,10.5573,5207769.0663
2015-07-17 09:30:00,27.65,27.82,27.52,27.55,3455212.6395818484,10.5726,10.6376,10.5229,10.5343,3455212.6396
2015-07-17 09:40:00,27.55,27.55,27.43,27.5,1678949.8693276313,10.5343,10.5343,10.4884,10.5152,1678949.8693
2015-07-17 09:50:00,27.5,27.75,27.49,27.61,1343578.0470420527,10.5152,10.6108,10.5114,10.5573,1343578.047
2015-07-17 10:00:00,27.6,27.61,27.5,27.53,1180966.9755286293,10.5534,10.5573,10.5152,10.5267,1180966.9755
2015-07-17 10:10:00,27.53,27.67,27.53,27.6,1114305.0605844618,10.5267,10.5802,10.5267,10.5534,1114305.0606
2015-07-17 10:20:00,27.6,27.64,27.46,27.48,1223637.4435732954,10.5534,10.5687,10.4999,10.5076,1223637.4436
2015-07-17 10:30:00,27.48,27.51,27.46,27.47,1570717.5100974103,10.5076,10.519,10.4999,10.5037,1570717.5101
2015-07-17 10:40:00,27.47,27.59,27.44,27.52,1679738.6552625326,10.5037,10.5496,10.4923,10.5229,1679738.6553
2015-07-17 10:50:00,27.53,27.58,27.44,27.46,1343737.229745783,10.5267,10.5458,10.4923,10.4999,1343737.2297
2015-07-17 11:00:00,27.46,27.55,27.42,27.42,933989.0710382514,10.4999,10.5343,10.4846,10.4846,933989.071
2015-07-17 11:10:00,27.42,27.47,27.37,27.37,1991454.0270848183,10.4846,10.5037,10.4655,10.4655,1991454.0271
2015-07-17 11:20:00,27.37,27.5,27.34,27.49,910667.6170111664,10.4655,10.5152,10.454,10.5114,910667.617
2015-07-17 11:30:00,27.49,27.56,27.48,27.53,1113452.1263958183,10.5114,10.5382,10.5076,10.5267,1113452.1264
2015-07-17 11:40:00,27.53,27.56,27.49,27.49,737878.3559040152,10.5267,10.5382,10.5114,10.5114,737878.3559
2015-07-17 11:50:00,27.49,27.49,27.38,27.39,869741.0311237824,10.5114,10.5114,10.4693,10.4731,869741.0311
2015-07-17 12:00:00,27.39,27.39,27.3,27.35,894492.7536231885,10.4731,10.4731,10.4387,10.4579,894492.7536
2015-07-17 12:10:00,27.35,27.46,27.32,27.46,825982.4186267522,10.4579,10.4999,10.4464,10.4999,825982.4186
2015-07-17 12:20:00,27.46,27.48,27.41,27.47,851225.9444048468,10.4999,10.5076,10.4808,10.5037,851225.9444
2015-07-17 12:30:00,27.46,27.51,27.44,27.48,700111.665478736,10.4999,10.519,10.4923,10.5076,700111.6655
2015-07-17 12:40:00,27.48,27.51,27.47,27.48,582235.6854359705,10.5076,10.519,10.5037,10.5076,582235.6854
2015-07-17 12:50:00,27.48,27.54,27.44,27.53,805637.9187455453,10.5076,10.5305,10.4923,10.5267,805637.9187
2015-07-17 13:00:00,27.53,27.54,27.46,27.46,687769.0662865288,10.5267,10.5305,10.4999,10.4999,687769.0663
2015-07-17 13:10:00,27.46,27.48,27.44,27.45,586474.2219054408,10.4999,10.5076,10.4923,10.4961,586474.2219
2015-07-17 13:20:00,27.44,27.46,27.41,27.43,645866.0014255168,10.4923,10.4999,10.4808,10.4884,645866.0014
2015-07-17 13:30:00,27.43,27.46,27.4,27.42,582105.0130672369,10.4884,10.4999,10.477,10.4846,582105.0131
2015-07-17 13:40:00,27.42,27.48,27.42,27.48,817369.9215965788,10.4846,10.5076,10.4846,10.5076,817369.9216
2015-07-17 13:50:00,27.48,27.52,27.46,27.52,868032.7868852459,10.5076,10.5229,10.4999,10.5229,868032.7869
2015-07-17 14:00:00,27.52,27.54,27.48,27.54,908389.1660727012,10.5229,10.5305,10.5076,10.5305,908389.1661
2015-07-17 14:10:00,27.54,27.63,27.52,27.63,929196.9588976004,10.5305,10.5649,10.5229,10.5649,929196.9589
2015-07-17 14:20:00,27.63,27.84,27.62,27.83,2185409.8360655736,10.5649,10.6452,10.5611,10.6414,2185409.8361
2015-07-17 14:30:00,27.83,27.93,27.8,27.91,1475210.2637205988,10.6414,10.6796,10.6299,10.672,1475210.2637
2015-07-17 14:40:00,27.91,27.95,27.8,27.86,1384799.2397244002,10.672,10.6873,10.6299,10.6529,1384799.2397
2015-07-17 14:50:00,27.86,28.07,27.85,28.07,1708774.0555951532,10.6529,10.7332,10.649,10.7332,1708774.0556
2015-07-17 15:00:00,28.07,28.07,27.94,28.04,1736821.0976478974,10.7332,10.7332,10.6835,10.7217,1736821.0976
2015-07-17 15:10:00,28.03,28.04,27.92,27.93,992211.9268234737,10.7179,10.7217,10.6758,10.6796,992211.9268
2015-07-17 15:20:00,27.94,27.98,27.92,27.97,998498.4556901878,10.6835,10.6987,10.6758,10.6949,998498.4557
2015-07-17 15:30:00,27.97,28.08,27.96,28.06,1228581.6108339273,10.6949,10.737,10.6911,10.7293,1228581.6108
2015-07-17 15:40:00,28.06,28.09,27.93,28.02,1799969.113803754,10.7293,10.7408,10.6796,10.714,1799969.1138
2015-07-17 15:50:00,28.02,28.06,27.86,27.92,7527217.866476598,10.714,10.7293,10.6529,10.6758,7527217.8665
2015-07-20 09:30:00,26.89,27.97,26.58,27.34,3559391.0,24.098,25.0659,23.8202,24.5013,3559391.0
2015-07-20 09:40:00,27.34,27.71,27.33,27.63,1541365.0,24.5013,24.8329,24.4923,24.7612,1541365.0
2015-07-20 09:50:00,27.63,27.84,27.56,27.75,1176225.0,24.7612,24.9494,24.6984,24.8687,1176225.0
2015-07-20 10:00:00,27.76,27.95,27.65,27.92,1241333.0,24.8777,25.048,24.7791,25.0211,1241333.0
2015-07-20 10:10:00,27.93,28.26,27.9,28.13,1040847.0,25.03,25.3258,25.0031,25.2093,1040847.0
2015-07-20 10:20:00,28.12,28.48,28.06,28.34,1390601.0,25.2003,25.5229,25.1465,25.3975,1390601.0
2015-07-20 10:30:00,28.33,28.39,28.21,28.33,874531.0,25.3885,25.4423,25.281,25.3885,874531.0
2015-07-20 10:40:00,28.33,28.35,28.08,28.11,901603.0,25.3885,25.4064,25.1645,25.1913,901603.0
2015-07-20 10:50:00,28.11,28.47,28.11,28.42,948172.0,25.1913,25.514,25.1913,25.4692,948172.0
2015-07-20 11:00:00,28.41,28.57,28.4,28.45,961490.0,25.4602,25.6036,25.4512,25.496,961490.0
2015-07-20 11:10:00,28.45,28.56,28.31,28.5,1241802.0,25.496,25.5946,25.3706,25.5408,1241802.0
2015-07-20 11:20:00,28.51,28.6,28.49,28.53,1085139.0,25.5498,25.6305,25.5319,25.5677,1085139.0
2015-07-20 11:30:00,28.53,28.54,28.39,28.4,680219.0,25.5677,25.5767,25.4423,25.4512,680219.0
2015-07-20 11:40:00,28.4,28.56,28.39,28.56,686930.0,25.4512,25.5946,25.4423,25.5946,686930.0
2015-07-20 11:50:00,28.57,28.69,28.5,28.69,506141.0,25.6036,25.7111,25.5408,25.7111,506141.0
2015-07-20 12:00:00,28.69,28.73,28.6,28.68,446552.0,25.7111,25.747,25.6305,25.7022,446552.0
2015-07-20 12:10:00,28.68,29.03,28.67,28.89,938079.0,25.7022,26.0158,25.6932,25.8904,938079.0
2015-07-20 12:20:00,28.9,29.03,28.83,28.83,581682.0,25.8993,26.0158,25.8366,25.8366,581682.0
2015-07-20 12:30:00,28.83,29.2,28.83,29.14,800674.0,25.8366,26.1682,25.8366,26.1144,800674.0
2015-07-20 12:40:00,29.14,29.35,29.07,29.19,743858.0,26.1144,26.3026,26.0517,26.1592,743858.0
2015-07-20 12:50:00,29.19,29.32,29.18,29.2,472843.0,26.1592,26.2757,26.1502,26.1682,472843.0
2015-07-20 13:00:00,29.2,29.2,28.96,29.1,595239.0,26.1682,26.1682,25.9531,26.0785,595239.0
2015-07-20 13:10:00,29.1,29.16,28.99,29.15,536416.0,26.0785,26.1323,25.98,26.1234,536416.0
2015-07-20 13:20:00,29.14,29.14,28.9,28.98,628930.0,26.1144,26.1144,25.8993,25.971,628930.0
2015-07-20 13:30:00,28.98,28.99,28.81,28.82,466603.0,25.971,25.98,25.8187,25.8276,466603.0
2015-07-20 13:40:00,28.82,28.86,28.72,28.74,948380.0,25.8276,25.8635,25.738,25.7559,948380.0
2015-07-20 13:50:00,28.74,28.77,28.67,28.68,611286.0,25.7559,25.7828,25.6932,25.7022,611286.0
2015-07-20 14:00:00,28.67,28.83,28.64,28.77,650991.0,25.6932,25.8366,25.6663,25.7828,650991.0
2015-07-20 14:10:00,28.77,28.79,28.69,28.75,355660.0,25.7828,25.8007,25.7111,25.7649,355660.0
2015-07-20 14:20:00,28.74,28.82,28.74,28.79,404195.0,25.7559,25.8276,25.7559,25.8007,404195.0
2015-07-20 14:30:00,28.78,28.89,28.78,28.8,595796.0,25.7918,25.8904,25.7918,25.8097,595796.0
2015-07-20 14:40:00,28.8,28.83,28.74,28.76,369983.0,25.8097,25.8366,25.7559,25.7739,369983.0
2015-07-20 14:50:00,28.75,28.77,28.7,28.75,436757.0,25.7649,25.7828,25.7201,25.7649,436757.0
2015-07-20 15:00:00,28.75,28.76,28.62,28.67,539518.0,25.7649,25.7739,25.6484,25.6932,539518.0
2015-07-20 15:10:00,28.67,28.7,28.63,28.69,734255.0,25.6932,25.7201,25.6573,25.7111,734255.0
2015-07-20 15:20:00,28.7,28.7,28.65,28.66,698919.0,25.7201,25.7201,25.6753,25.6842,698919.0
2015-07-20 15:30:00,28.66,28.66,28.61,28.63,540137.0,25.6842,25.6842,25.6394,25.6573,540137.0
2015-07-20 15:40:00,28.62,28.63,28.5,28.57,1228188.0,25.6484,25.6573,25.5408,25.6036,1228188.0
2015-07-20 15:50:00,28.57,28.72,28.56,28.56,1950744.0,25.6036,25.738,25.5946,25.5946,1950744.0
2015-07-21 09:30:00,28.15,28.26,27.98,28.15,2336678.0,25.2272,25.3258,25.0748,25.2272,2336678.0
2015-07-21 09:40:00,28.16,28.5,28.15,28.41,1518076.0,25.2361,25.5408,25.2272,25.4602,1518076.0
2015-07-21 09:50:00,28.4,28.53,28.38,28.39,2174579.0,25.4512,25.5677,25.4333,25.4423,2174579.0
2015-07-21 10:00:00,28.4,28.52,28.4,28.46,1087303.0,25.4512,25.5588,25.4512,25.505,1087303.0
2015-07-21 10:10:00,28.46,28.65,28.45,28.58,1403334.0,25.505,25.6753,25.496,25.6125,1403334.0
2015-07-21 10:20:00,28.57,28.63,28.46,28.54,1783646.0,25.6036,25.6573,25.505,25.5767,1783646.0
2015-07-21 10:30:00,28.55,28.6,28.51,28.55,741718.0,25.5857,25.6305,25.5498,25.5857,741718.0
2015-07-21 10:40:00,28.55,28.61,28.54,28.56,1385835.0,25.5857,25.6394,25.5767,25.5946,1385835.0
2015-07-21 10:50:00,28.55,28.61,28.52,28.59,1063405.0,25.5857,25.6394,25.5588,25.6215,1063405.0
2015-07-21 11:00:00,28.59,28.61,28.53,28.55,902540.0,25.6215,25.6394,25.5677,25.5857,902540.0
2015-07-21 11:10:00,28.56,28.58,28.5,28.55,980811.0,25.5946,25.6125,25.5408,25.5857,980811.0
2015-07-21 11:20:00,28.54,28.58,28.53,28.54,874355.0,25.5767,25.6125,25.5677,25.5767,874355.0
2015-07-21 11:30:00,28.54,28.62,28.53,28.62,831157.0,25.5767,25.6484,25.5677,25.6484,831157.0
2015-07-21 11:40:00,28.61,28.62,28.57,28.61,867125.0,25.6394,25.6484,25.6036,25.6394,867125.0
2015-07-21 11:50:00,28.62,28.62,28.55,28.6,468032.0,25.6484,25.6484,25.5857,25.6305,468032.0
2015-07-21 12:00:00,28.59,28.62,28.56,28.6,778126.0,25.6215,25.6484,25.5946,25.6305,778126.0
2015-07-21 12:10:00,28.6,28.78,28.6,28.77,994906.0,25.6305,25.7918,25.6305,25.7828,994906.0
2015-07-21 12:20:00,28.77,28.89,28.75,28.87,966367.0,25.7828,25.8904,25.7649,25.8724,966367.0
2015-07-21 12:30:00,28.87,28.91,28.82,28.84,457717.0,25.8724,25.9083,25.8276,25.8455,457717.0
2015-07-21 12:40:00,28.84,28.9,28.84,28.87,262120.0,25.8455,25.8993,25.8455,25.8724,262120.0
2015-07-21 12:50:00,28.87,28.93,28.87,28.9,303774.0,25.8724,25.9262,25.8724,25.8993,303774.0
2015-07-21 13:00:00,28.89,28.99,28.89,28.9,699124.0,25.8904,25.98,25.8904,25.8993,699124.0
2015-07-21 13:10:00,28.9,28.9,28.77,28.87,462141.0,25.8993,25.8993,25.7828,25.8724,462141.0
2015-07-21 13:20:00,28.86,28.87,28.77,28.8,404911.0,25.8635,25.8724,25.7828,25.8097,404911.0
2015-07-21 13:30:00,28.8,28.81,28.72,28.74,272359.0,25.8097,25.8187,25.738,25.7559,272359.0
2015-07-21 13:40:00,28.73,28.76,28.68,28.68,337278.0,25.747,25.7739,25.7022,25.7022,337278.0
2015-07-21 13:50:00,28.68,28.71,28.66,28.66,274481.0,25.7022,25.729,25.6842,25.6842,274481.0
2015-07-21 14:00:00,28.66,28.67,28.58,28.65,358752.0,25.6842,25.6932,25.6125,25.6753,358752.0
2015-07-21 14:10:00,28.65,28.65,28.55,28.6,2161244.0,25.6753,25.6753,25.5857,25.6305,2161244.0
2015-07-21 14:20:00,28.61,28.66,28.6,28.65,718072.0,25.6394,25.6842,25.6305,25.6753,718072.0
2015-07-21 14:30:00,28.65,28.66,28.62,28.65,899769.0,25.6753,25.6842,25.6484,25.6753,899769.0
2015-07-21 14:40:00,28.65,28.7,28.64,28.64,942101.0,25.6753,25.7201,25.6663,25.6663,942101.0
2015-07-21 14:50:00,28.64,28.72,28.63,28.7,1169854.0,25.6663,25.738,25.6573,25.7201,1169854.0
2015-07-21 15:00:00,28.7,28.72,28.67,28.69,793175.0,25.7201,25.738,25.6932,25.7111,793175.0
2015-07-21 15:10:00,28.69,28.69,28.59,28.6,486851.0,25.7111,25.7111,25.6215,25.6305,486851.0
2015-07-21 15:20:00,28.61,28.67,28.59,28.64,783639.0,25.6394,25.6932,25.6215,25.6663,783639.0
2015-07-21 15:30:00,28.64,28.65,28.59,28.59,817758.0,25.6663,25.6753,25.6215,25.6215,817758.0
2015-07-21 15:40:00,28.59,28.62,28.57,28.62,3888478.0,25.6215,25.6484,25.6036,25.6484,3888478.0
2015-07-21 15:50:00,28.6,28.73,28.57,28.6,2478553.0,25.6305,25.747,25.6036,25.6305,2478553.0
2015-07-22 09:30:00,28.4,28.73,28.2,28.6,1463559.0,25.4512,25.747,25.272,25.6305,1463559.0
2015-07-22 09:40:00,28.6,28.81,28.59,28.61,2359328.0,25.6305,25.8187,25.6215,25.6394,2359328.0
2015-07-22 09:50:00,28.61,28.61,28.55,28.55,611109.0,25.6394,25.6394,25.5857,25.5857,611109.0
2015-07-22 10:00:00,28.55,28.57,28.49,28.49,1478167.0,25.5857,25.6036,25.5319,25.5319,1478167.0
2015-07-22 10:10:00,28.5,28.53,28.46,28.49,1196368.0,25.5408,25.5677,25.505,25.5319,1196368.0
2015-07-22 10:20:00,28.49,28.54,28.48,28.49,1273493.0,25.5319,25.5767,25.5229,25.5319,1273493.0
2015-07-22 10:30:00,28.49,28.51,28.49,28.5,499841.0,25.5319,25.5498,25.5319,25.5408,499841.0
2015-07-22 10:40:00,28.5,28.5,28.49,28.5,359377.0,25.5408,25.5408,25.5319,25.5408,359377.0
2015-07-22 10:50:00,28.5,28.55,28.49,28.5,828609.0,25.5408,25.5857,25.5319,25.5408,828609.0
2015-07-22 11:00:00,28.51,28.53,28.49,28.53,283730.0,25.5498,25.5677,25.5319,25.5677,283730.0
2015-07-22 11:10:00,28.53,28.53,28.5,28.5,345201.0,25.5677,25.5677,25.5408,25.5408,345201.0
2015-07-22 11:20:00,28.51,28.51,28.47,28.49,741633.0,25.5498,25.5498,25.514,25.5319,741633.0
2015-07-22 11:30:00,28.48,28.5,28.48,28.5,402265.0,25.5229,25.5408,25.5229,25.5408,402265.0
2015-07-22 11:40:00,28.5,28.51,28.49,28.49,650292.0,25.5408,25.5498,25.5319,25.5319,650292.0
2015-07-22 11:50:00,28.5,28.51,28.42,28.43,527787.0,25.5408,25.5498,25.4692,25.4781,527787.0
2015-07-22 12:00:00,28.44,28.5,28.38,28.4,3775615.0,25.4871,25.5408,25.4333,25.4512,3775615.0
2015-07-22 12:10:00,28.39,28.41,28.33,28.33,492949.0,25.4423,25.4602,25.3885,25.3885,492949.0
2015-07-22 12:20:00,28.33,28.35,28.24,28.31,795967.0,25.3885,25.4064,25.3078,25.3706,795967.0
2015-07-22 12:30:00,28.31,28.4,28.31,28.36,494788.0,25.3706,25.4512,25.3706,25.4154,494788.0
2015-07-22 12:40:00,28.37,28.37,28.3,28.33,462696.0,25.4243,25.4243,25.3616,25.3885,462696.0
2015-07-22 12:50:00,28.34,28.42,28.33,28.4,418940.0,25.3975,25.4692,25.3885,25.4512,418940.0
2015-07-22 13:00:00,28.4,28.41,28.34,28.35,401207.0,25.4512,25.4602,25.3975,25.4064,401207.0
2015-07-22 13:10:00,28.35,28.41,28.34,28.41,293903.0,25.4064,25.4602,25.3975,25.4602,293903.0
2015-07-22 13:20:00,28.41,28.46,28.4,28.45,222578.0,25.4602,25.505,25.4512,25.496,222578.0
2015-07-22 13:30:00,28.45,28.47,28.45,28.46,494144.0,25.496,25.514,25.496,25.505,494144.0
2015-07-22 13:40:00,28.46,28.47,28.44,28.45,539973.0,25.505,25.514,25.4871,25.496,539973.0
2015-07-22 13:50:00,28.46,28.47,28.45,28.46,909469.0,25.505,25.514,25.496,25.505,909469.0
2015-07-22 14:00:00,28.46,28.47,28.44,28.47,637101.0,25.505,25.514,25.4871,25.514,637101.0
2015-07-22 14:10:00,28.47,28.5,28.42,28.42,812734.0,25.514,25.5408,25.4692,25.4692,812734.0
2015-07-22 14:20:00,28.42,28.46,28.42,28.45,212369.0,25.4692,25.505,25.4692,25.496,212369.0
2015-07-22 14:30:00,28.46,28.53,28.45,28.5,685846.0,25.505,25.5677,25.496,25.5408,685846.0
2015-07-22 14:40:00,28.5,28.51,28.48,28.49,883624.0,25.5408,25.5498,25.5229,25.5319,883624.0
2015-07-22 14:50:00,28.5,28.51,28.48,28.5,408447.0,25.5408,25.5498,25.5229,25.5408,408447.0
2015-07-22 15:00:00,28.51,28.51,28.48,28.49,240750.0,25.5498,25.5498,25.5229,25.5319,240750.0
2015-07-22 15:10:00,28.49,28.51,28.48,28.48,1081255.0,25.5319,25.5498,25.5229,25.5229,1081255.0
2015-07-22 15:20:00,28.49,28.49,28.41,28.42,794100.0,25.5319,25.5319,25.4602,25.4692,794100.0
2015-07-22 15:30:00,28.42,28.45,28.41,28.44,711725.0,25.4692,25.496,25.4602,25.4871,711725.0
2015-07-22 15:40:00,28.44,28.44,28.4,28.42,998727.0,25.4871,25.4871,25.4512,25.4692,998727.0
2015-07-22 15:50:00,28.42,28.44,28.41,28.43,1680438.0,25.4692,25.4871,25.4602,25.4781,1680438.0
2015-07-23 09:30:00,28.31,28.52,28.12,28.5,1619935.0,25.3706,25.5588,25.2003,25.5408,1619935.0
2015-07-23 09:40:00,28.49,28.55,28.45,28.51,700061.0,25.5319,25.5857,25.496,25.5498,700061.0
2015-07-23 09:50:00,28.51,28.52,28.43,28.51,1233370.0,25.5498,25.5588,25.4781,25.5498,1233370.0
2015-07-23 10:00:00,28.5,28.6,28.41,28.45,793576.0,25.5408,25.6305,25.4602,25.496,793576.0
2015-07-23 10:10:00,28.45,28.5,28.43,28.45,557551.0,25.496,25.5408,25.4781,25.496,557551.0
2015-07-23 10:20:00,28.45,28.56,28.44,28.53,1178761.0,25.496,25.5946,25.4871,25.5677,1178761.0
2015-07-23 10:30:00,28.53,28.56,28.5,28.54,439785.0,25.5677,25.5946,25.5408,25.5767,439785.0
2015-07-23 10:40:00,28.54,28.54,28.5,28.51,424862.0,25.5767,25.5767,25.5408,25.5498,424862.0
2015-07-23 10:50:00,28.51,28.55,28.5,28.5,4549334.0,25.5498,25.5857,25.5408,25.5408,4549334.0
2015-07-23 11:00:00,28.5,28.54,28.5,28.53,1517922.0,25.5408,25.5767,25.5408,25.5677,1517922.0
2015-07-23 11:10:00,28.53,28.53,28.47,28.5,708087.0,25.5677,25.5677,25.514,25.5408,708087.0
2015-07-23 11:20:00,28.5,28.52,28.48,28.49,430725.0,25.5408,25.5588,25.5229,25.5319,430725.0
2015-07-23 11:30:00,28.5,28.51,28.47,28.48,307487.0,25.5408,25.5498,25.514,25.5229,307487.0
2015-07-23 11:40:00,28.48,28.51,28.47,28.5,2748868.0,25.5229,25.5498,25.514,25.5408,2748868.0
2015-07-23 11:50:00,28.5,28.51,28.48,28.49,178735.0,25.5408,25.5498,25.5229,25.5319,178735.0
2015-07-23 12:00:00,28.5,28.51,28.43,28.49,341027.0,25.5408,25.5498,25.4781,25.5319,341027.0
2015-07-23 12:10:00,28.5,28.51,28.47,28.48,423086.0,25.5408,25.5498,25.514,25.5229,423086.0
2015-07-23 12:20:00,28.48,28.51,28.45,28.45,1622513.0,25.5229,25.5498,25.496,25.496,1622513.0
2015-07-23 12:30:00,28.46,28.5,28.43,28.45,1997722.0,25.505,25.5408,25.4781,25.496,1997722.0
2015-07-23 12:40:00,28.45,28.48,28.43,28.46,1138050.0,25.496,25.5229,25.4781,25.505,1138050.0
2015-07-23 12:50:00,28.45,28.49,28.45,28.45,941824.0,25.496,25.5319,25.496,25.496,941824.0
2015-07-23 13:00:00,28.45,28.47,28.45,28.46,248617.0,25.496,25.514,25.496,25.505,248617.0
2015-07-23 13:10:00,28.46,28.47,28.43,28.46,669451.0,25.505,25.514,25.4781,25.505,669451.0
2015-07-23 13:20:00,28.46,28.47,28.44,28.46,1102619.0,25.505,25.514,25.4871,25.505,1102619.0
2015-07-23 13:30:00,28.46,28.49,28.45,28.49,1705410.0,25.505,25.5319,25.496,25.5319,1705410.0
2015-07-23 13:40:00,28.49,28.5,28.46,28.48,868945.0,25.5319,25.5408,25.505,25.5229,868945.0
2015-07-23 13:50:00,28.48,28.49,28.42,28.43,728594.0,25.5229,25.5319,25.4692,25.4781,728594.0
2015-07-23 14:00:00,28.43,28.47,28.42,28.44,430358.0,25.4781,25.514,25.4692,25.4871,430358.0
2015-07-23 14:10:00,28.44,28.48,28.44,28.46,335325.0,25.4871,25.5229,25.4871,25.505,335325.0
2015-07-23 14:20:00,28.46,28.47,28.43,28.43,610968.0,25.505,25.514,25.4781,25.4781,610968.0
2015-07-23 14:30:00,28.44,28.45,28.41,28.43,271758.0,25.4871,25.496,25.4602,25.4781,271758.0
2015-07-23 14:40:00,28.44,28.44,28.35,28.37,570123.0,25.4871,25.4871,25.4064,25.4243,570123.0
2015-07-23 14:50:00,28.37,28.37,28.26,28.32,358099.0,25.4243,25.4243,25.3258,25.3795,358099.0
2015-07-23 15:00:00,28.31,28.34,28.27,28.28,468497.0,25.3706,25.3975,25.3347,25.3437,468497.0
2015-07-23 15:10:00,28.27,28.35,28.25,28.35,1478180.0,25.3347,25.4064,25.3168,25.4064,1478180.0
2015-07-23 15:20:00,28.35,28.45,28.35,28.44,1662515.0,25.4064,25.496,25.4064,25.4871,1662515.0
2015-07-23 15:30:00,28.44,28.44,28.34,28.42,1917482.0,25.4871,25.4871,25.3975,25.4692,1917482.0
2015-07-23 15:40:00,28.42,28.45,28.41,28.43,697853.0,25.4692,25.496,25.4602,25.4781,697853.0
2015-07-23 15:50:00,28.43,28.46,28.41,28.43,763381.0,25.4781,25.505,25.4602,25.4781,763381.0
2015-07-24 09:30:00,28.83,28.85,28.52,28.59,1180203.0,25.8366,25.8545,25.5588,25.6215,1180203.0
2015-07-24 09:40:00,28.59,28.65,28.52,28.58,626775.0,25.6215,25.6753,25.5588,25.6125,626775.0
2015-07-24 09:50:00,28.59,28.68,28.57,28.64,368458.0,25.6215,25.7022,25.6036,25.6663,368458.0
2015-07-24 10:00:00,28.64,28.72,28.63,28.72,657916.0,25.6663,25.738,25.6573,25.738,657916.0
2015-07-24 10:10:00,28.72,28.72,28.66,28.68,558804.0,25.738,25.738,25.6842,25.7022,558804.0
2015-07-24 10:20:00,28.68,28.7,28.58,28.58,680995.0,25.7022,25.7201,25.6125,25.6125,680995.0
2015-07-24 10:30:00,28.59,28.59,28.46,28.46,693070.0,25.6215,25.6215,25.505,25.505,693070.0
2015-07-24 10:40:00,28.46,28.5,28.43,28.48,270437.0,25.505,25.5408,25.4781,25.5229,270437.0
2015-07-24 10:50:00,28.48,28.5,28.4,28.4,349060.0,25.5229,25.5408,25.4512,25.4512,349060.0
2015-07-24 11:00:00,28.41,28.47,28.4,28.44,556155.0,25.4602,25.514,25.4512,25.4871,556155.0
2015-07-24 11:10:00,28.45,28.45,28.3,28.36,279964.0,25.496,25.496,25.3616,25.4154,279964.0
2015-07-24 11:20:00,28.36,28.43,28.35,28.4,749105.0,25.4154,25.4781,25.4064,25.4512,749105.0
2015-07-24 11:30:00,28.4,28.49,28.38,28.49,207674.0,25.4512,25.5319,25.4333,25.5319,207674.0
2015-07-24 11:40:00,28.5,28.51,28.45,28.48,377109.0,25.5408,25.5498,25.496,25.5229,377109.0
2015-07-24 11:50:00,28.48,28.49,28.41,28.45,175689.0,25.5229,25.5319,25.4602,25.496,175689.0
2015-07-24 12:00:00,28.46,28.5,28.44,28.45,199482.0,25.505,25.5408,25.4871,25.496,199482.0
2015-07-24 12:10:00,28.45,28.46,28.38,28.42,230226.0,25.496,25.505,25.4333,25.4692,230226.0
2015-07-24 12:20:00,28.42,28.47,28.41,28.42,123073.0,25.4692,25.514,25.4602,25.4692,123073.0
2015-07-24 12:30:00,28.43,28.46,28.41,28.43,120064.0,25.4781,25.505,25.4602,25.4781,120064.0
2015-07-24 12:40:00,28.44,28.48,28.42,28.46,162091.0,25.4871,25.5229,25.4692,25.505,162091.0
2015-07-24 12:50:00,28.47,28.47,28.41,28.41,133506.0,25.514,25.514,25.4602,25.4602,133506.0
2015-07-24 13:00:00,28.41,28.46,28.4,28.46,133547.0,25.4602,25.505,25.4512,25.505,133547.0
2015-07-24 13:10:00,28.46,28.47,28.37,28.37,177285.0,25.505,25.514,25.4243,25.4243,177285.0
2015-07-24 13:20:00,28.37,28.43,28.36,28.38,174409.0,25.4243,25.4781,25.4154,25.4333,174409.0
2015-07-24 13:30:00,28.37,28.4,28.36,28.39,137766.0,25.4243,25.4512,25.4154,25.4423,137766.0
2015-07-24 13:40:00,28.39,28.4,28.31,28.34,258112.0,25.4423,25.4512,25.3706,25.3975,258112.0
2015-07-24 13:50:00,28.34,28.38,28.33,28.34,213289.0,25.3975,25.4333,25.3885,25.3975,213289.0
2015-07-24 14:00:00,28.33,28.34,28.29,28.32,138521.0,25.3885,25.3975,25.3527,25.3795,138521.0
2015-07-24 14:10:00,28.33,28.37,28.29,28.3,236821.0,25.3885,25.4243,25.3527,25.3616,236821.0
2015-07-24 14:20:00,28.29,28.36,28.29,28.35,179869.0,25.3527,25.4154,25.3527,25.4064,179869.0
2015-07-24 14:30:00,28.34,28.36,28.31,28.32,201790.0,25.3975,25.4154,25.3706,25.3795,201790.0
2015-07-24 14:40:00,28.33,28.37,28.31,28.33,176760.0,25.3885,25.4243,25.3706,25.3885,176760.0
2015-07-24 14:50:00,28.33,28.34,28.23,28.24,456999.0,25.3885,25.3975,25.2989,25.3078,456999.0
2015-07-24 15:00:00,28.23,28.3,28.22,28.28,438400.0,25.2989,25.3616,25.2899,25.3437,438400.0
2015-07-24 15:10:00,28.28,28.33,28.26,28.3,318483.0,25.3437,25.3885,25.3258,25.3616,318483.0
2015-07-24 15:20:00,28.3,28.33,28.23,28.27,829461.0,25.3616,25.3885,25.2989,25.3347,829461.0
2015-07-24 15:30:00,28.27,28.27,28.18,28.21,558230.0,25.3347,25.3347,25.2541,25.281,558230.0
2015-07-24 15:40:00,28.22,28.27,28.2,28.26,710614.0,25.2899,25.3347,25.272,25.3258,710614.0
2015-07-24 15:50:00,28.26,28.29,28.21,28.23,1129128.0,25.3258,25.3527,25.281,25.2989,1129128.0
2015-07-27 09:30:00,28.02,28.2,27.94,28.0,765715.0,25.1107,25.272,25.039,25.0928,765715.0
2015-07-27 09:40:00,28.01,28.16,27.97,28.01,906275.0,25.1017,25.2361,25.0659,25.1017,906275.0
2015-07-27 09:50:00,28.01,28.05,27.87,27.87,669501.0,25.1017,25.1376,24.9763,24.9763,669501.0
2015-07-27 10:00:00,27.87,27.97,27.82,27.89,558495.0,24.9763,25.0659,24.9315,24.9942,558495.0
2015-07-27 10:10:00,27.89,27.97,27.88,27.95,500588.0,24.9942,25.0659,24.9852,25.048,500588.0
2015-07-27 10:20:00,27.95,27.96,27.88,27.95,266359.0,25.048,25.0569,24.9852,25.048,266359.0
2015-07-27 10:30:00,27.95,27.99,27.92,27.96,409901.0,25.048,25.0838,25.0211,25.0569,409901.0
2015-07-27 10:40:00,27.97,27.99,27.91,27.94,292256.0,25.0659,25.0838,25.0121,25.039,292256.0
2015-07-27 10:50:00,27.94,27.95,27.94,27.95,208604.0,25.039,25.048,25.039,25.048,208604.0
2015-07-27 11:00:00,27.95,28.0,27.94,28.0,380681.0,25.048,25.0928,25.039,25.0928,380681.0
2015-07-27 11:10:00,28.0,28.0,27.9,27.92,313438.0,25.0928,25.0928,25.0031,25.0211,313438.0
2015-07-27 11:20:00,27.92,27.96,27.9,27.91,267935.0,25.0211,25.0569,25.0031,25.0121,267935.0
2015-07-27 11:30:00,27.92,27.98,27.89,27.95,548470.0,25.0211,25.0748,24.9942,25.048,548470.0
2015-07-27 11:40:00,27.95,27.99,27.94,27.96,419103.0,25.048,25.0838,25.039,25.0569,419103.0
2015-07-27 11:50:00,27.96,27.99,27.92,27.97,352311.0,25.0569,25.0838,25.0211,25.0659,352311.0
2015-07-27 12:00:00,27.97,28.01,27.96,27.99,235932.0,25.0659,25.1017,25.0569,25.0838,235932.0
2015-07-27 12:10:00,27.99,28.0,27.96,27.99,192702.0,25.0838,25.0928,25.0569,25.0838,192702.0
2015-07-27 12:20:00,27.99,28.0,27.92,27.96,250521.0,25.0838,25.0928,25.0211,25.0569,250521.0
2015-07-27 12:30:00,27.96,27.96,27.95,27.96,131292.0,25.0569,25.0569,25.048,25.0569,131292.0
2015-07-27 12:40:00,27.95,27.96,27.95,27.95,127547.0,25.048,25.0569,25.048,25.048,127547.0
2015-07-27 12:50:00,27.95,27.97,27.93,27.97,303346.0,25.048,25.0659,25.03,25.0659,303346.0
2015-07-27 13:00:00,27.97,27.98,27.95,27.96,336402.0,25.0659,25.0748,25.048,25.0569,336402.0
2015-07-27 13:10:00,27.96,27.97,27.95,27.96,265993.0,25.0569,25.0659,25.048,25.0569,265993.0
2015-07-27 13:20:00,27.96,27.97,27.95,27.97,320229.0,25.0569,25.0659,25.048,25.0659,320229.0
2015-07-27 13:30:00,27.97,27.98,27.93,27.98,423041.0,25.0659,25.0748,25.03,25.0748,423041.0
2015-07-27 13:40:00,27.97,28.01,27.95,28.0,275213.0,25.0659,25.1017,25.048,25.0928,275213.0
2015-07-27 13:50:00,28.0,28.01,27.99,28.0,173137.0,25.0928,25.1017,25.0838,25.0928,173137.0
2015-07-27 14:00:00,28.0,28.01,27.97,27.99,232881.0,25.0928,25.1017,25.0659,25.0838,232881.0
2015-07-27 14:10:00,27.97,28.01,27.97,27.99,218190.0,25.0659,25.1017,25.0659,25.0838,218190.0
2015-07-27 14:20:00,28.0,28.0,27.99,28.0,226040.0,25.0928,25.0928,25.0838,25.0928,226040.0
2015-07-27 14:30:00,28.0,28.0,27.98,28.0,208741.0,25.0928,25.0928,25.0748,25.0928,208741.0
2015-07-27 14:40:00,28.0,28.0,27.95,27.98,194240.0,25.0928,25.0928,25.048,25.0748,194240.0
2015-07-27 14:50:00,27.98,28.03,27.97,28.03,310312.0,25.0748,25.1196,25.0659,25.1196,310312.0
2015-07-27 15:00:00,28.03,28.03,27.97,27.99,310323.0,25.1196,25.1196,25.0659,25.0838,310323.0
2015-07-27 15:10:00,28.0,28.03,27.99,28.0,286628.0,25.0928,25.1196,25.0838,25.0928,286628.0
2015-07-27 15:20:00,28.0,28.01,27.99,28.0,336220.0,25.0928,25.1017,25.0838,25.0928,336220.0
2015-07-27 15:30:00,28.0,28.0,27.97,28.0,530833.0,25.0928,25.0928,25.0659,25.0928,530833.0
2015-07-27 15:40:00,28.0,28.01,27.97,28.0,484874.0,25.0928,25.1017,25.0659,25.0928,484874.0
2015-07-27 15:50:00,27.99,28.03,27.99,27.99,1346322.0,25.0838,25.1196,25.0838,25.0838,1346322.0
2015-07-28 09:30:00,28.07,28.3,28.0,28.09,658248.0,25.1555,25.3616,25.0928,25.1734,658248.0
2015-07-28 09:40:00,28.08,28.15,28.0,28.06,270963.0,25.1645,25.2272,25.0928,25.1465,270963.0
2015-07-28 09:50:00,28.06,28.09,27.94,28.01,606101.0,25.1465,25.1734,25.039,25.1017,606101.0
2015-07-28 10:00:00,28.01,28.02,27.88,27.92,405068.0,25.1017,25.1107,24.9852,25.0211,405068.0
2015-07-28 10:10:00,27.92,28.0,27.92,27.93,388614.0,25.0211,25.0928,25.0211,25.03,388614.0
2015-07-28 10:20:00,27.93,27.96,27.89,27.94,490041.0,25.03,25.0569,24.9942,25.039,490041.0
2015-07-28 10:30:00,27.94,27.98,27.93,27.96,478484.0,25.039,25.0748,25.03,25.0569,478484.0
2015-07-28 10:40:00,27.96,27.97,27.91,27.95,752902.0,25.0569,25.0659,25.0121,25.048,752902.0
2015-07-28 10:50:00,27.95,27.96,27.91,27.95,549264.0,25.048,25.0569,25.0121,25.048,549264.0
2015-07-28 11:00:00,27.95,27.98,27.9,27.95,676258.0,25.048,25.0748,25.0031,25.048,676258.0
2015-07-28 11:10:00,27.96,28.03,27.94,28.0,975484.0,25.0569,25.1196,25.039,25.0928,975484.0
2015-07-28 11:20:00,28.0,28.0,27.98,28.0,264884.0,25.0928,25.0928,25.0748,25.0928,264884.0
2015-07-28 11:30:00,28.0,28.0,27.98,28.0,236218.0,25.0928,25.0928,25.0748,25.0928,236218.0
2015-07-28 11:40:00,28.0,28.02,27.97,28.0,402787.0,25.0928,25.1107,25.0659,25.0928,402787.0
2015-07-28 11:50:00,27.99,28.07,27.99,28.07,332208.0,25.0838,25.1555,25.0838,25.1555,332208.0
2015-07-28 12:00:00,28.07,28.08,28.0,28.01,584540.0,25.1555,25.1645,25.0928,25.1017,584540.0
2015-07-28 12:10:00,28.02,28.08,27.99,28.07,213564.0,25.1107,25.1645,25.0838,25.1555,213564.0
2015-07-28 12:20:00,28.08,28.09,28.04,28.08,230253.0,25.1645,25.1734,25.1286,25.1645,230253.0
2015-07-28 12:30:00,28.08,28.08,27.99,28.0,310848.0,25.1645,25.1645,25.0838,25.0928,310848.0
2015-07-28 12:40:00,28.0,28.0,27.95,27.97,228720.0,25.0928,25.0928,25.048,25.0659,228720.0
2015-07-28 12:50:00,27.97,28.0,27.96,28.0,230811.0,25.0659,25.0928,25.0569,25.0928,230811.0
2015-07-28 13:00:00,28.0,28.01,27.94,27.99,379787.0,25.0928,25.1017,25.039,25.0838,379787.0
2015-07-28 13:10:00,28.0,28.01,27.94,27.95,355349.0,25.0928,25.1017,25.039,25.048,355349.0
2015-07-28 13:20:00,27.95,28.0,27.93,27.99,333300.0,25.048,25.0928,25.03,25.0838,333300.0
2015-07-28 13:30:00,28.0,28.05,27.99,28.05,184266.0,25.0928,25.1376,25.0838,25.1376,184266.0
2015-07-28 13:40:00,28.05,28.26,28.0,28.23,14834450.0,25.1376,25.3258,25.0928,25.2989,14834450.0
2015-07-28 13:50:00,28.23,28.26,28.19,28.2,398213.0,25.2989,25.3258,25.263,25.272,398213.0
2015-07-28 14:00:00,28.2,28.26,28.19,28.25,255156.0,25.272,25.3258,25.263,25.3168,255156.0
2015-07-28 14:10:00,28.25,28.25,28.18,28.2,479517.0,25.3168,25.3168,25.2541,25.272,479517.0
2015-07-28 14:20:00,28.19,28.28,28.19,28.25,508237.0,25.263,25.3437,25.263,25.3168,508237.0
2015-07-28 14:30:00,28.25,28.26,28.23,28.25,327672.0,25.3168,25.3258,25.2989,25.3168,327672.0
2015-07-28 14:40:00,28.24,28.25,28.22,28.24,298801.0,25.3078,25.3168,25.2899,25.3078,298801.0
2015-07-28 14:50:00,28.25,28.25,28.23,28.23,267153.0,25.3168,25.3168,25.2989,25.2989,267153.0
2015-07-28 15:00:00,28.24,28.28,28.23,28.27,342110.0,25.3078,25.3437,25.2989,25.3347,342110.0
2015-07-28 15:10:00,28.27,28.32,28.26,28.32,435523.0,25.3347,25.3795,25.3258,25.3795,435523.0
2015-07-28 15:20:00,28.32,28.33,28.29,28.31,385171.0,25.3795,25.3885,25.3527,25.3706,385171.0
2015-07-28 15:30:00,28.3,28.34,28.29,28.31,515986.0,25.3616,25.3975,25.3527,25.3706,515986.0
2015-07-28 15:40:00,28.31,28.32,28.28,28.3,661349.0,25.3706,25.3795,25.3437,25.3616,661349.0
2015-07-28 15:50:00,28.3,28.37,28.29,28.34,1586988.0,25.3616,25.4243,25.3527,25.3975,1586988.0
2015-07-29 09:30:00,28.39,28.45,28.28,28.42,408583.0,25.4423,25.496,25.3437,25.4692,408583.0
2015-07-29 09:40:00,28.43,28.43,28.32,28.37,301672.0,25.4781,25.4781,25.3795,25.4243,301672.0
2015-07-29 09:50:00,28.36,28.41,28.25,28.27,477831.0,25.4154,25.4602,25.3168,25.3347,477831.0
2015-07-29 10:00:00,28.27,28.31,28.25,28.29,408498.0,25.3347,25.3706,25.3168,25.3527,408498.0
2015-07-29 10:10:00,28.29,28.38,28.27,28.38,540745.0,25.3527,25.4333,25.3347,25.4333,540745.0
2015-07-29 10:20:00,28.38,28.46,28.37,28.41,386783.0,25.4333,25.505,25.4243,25.4602,386783.0
2015-07-29 10:30:00,28.42,28.47,28.4,28.43,335870.0,25.4692,25.514,25.4512,25.4781,335870.0
2015-07-29 10:40:00,28.43,28.52,28.42,28.51,621517.0,25.4781,25.5588,25.4692,25.5498,621517.0
2015-07-29 10:50:00,28.51,28.64,28.5,28.6,442728.0,25.5498,25.6663,25.5408,25.6305,442728.0
2015-07-29 11:00:00,28.6,28.62,28.57,28.59,233138.0,25.6305,25.6484,25.6036,25.6215,233138.0
2015-07-29 11:10:00,28.59,28.7,28.59,28.69,417918.0,25.6215,25.7201,25.6215,25.7111,417918.0
2015-07-29 11:20:00,28.69,28.71,28.62,28.64,369104.0,25.7111,25.729,25.6484,25.6663,369104.0
2015-07-29 11:30:00,28.64,28.68,28.6,28.68,320522.0,25.6663,25.7022,25.6305,25.7022,320522.0
2015-07-29 11:40:00,28.68,28.72,28.67,28.72,249703.0,25.7022,25.738,25.6932,25.738,249703.0
2015-07-29 11:50:00,28.71,28.74,28.65,28.68,375879.0,25.729,25.7559,25.6753,25.7022,375879.0
2015-07-29 12:00:00,28.68,28.75,28.67,28.7,226206.0,25.7022,25.7649,25.6932,25.7201,226206.0
2015-07-29 12:10:00,28.7,28.76,28.69,28.71,269182.0,25.7201,25.7739,25.7111,25.729,269182.0
2015-07-29 12:20:00,28.7,28.81,28.69,28.79,387300.0,25.7201,25.8187,25.7111,25.8007,387300.0
2015-07-29 12:30:00,28.78,28.84,28.76,28.81,396349.0,25.7918,25.8455,25.7739,25.8187,396349.0
2015-07-29 12:40:00,28.81,28.85,28.79,28.82,179073.0,25.8187,25.8545,25.8007,25.8276,179073.0
2015-07-29 12:50:00,28.82,28.86,28.8,28.83,276647.0,25.8276,25.8635,25.8097,25.8366,276647.0
2015-07-29 13:00:00,28.83,28.84,28.8,28.81,155629.0,25.8366,25.8455,25.8097,25.8187,155629.0
2015-07-29 13:10:00,28.8,28.84,28.79,28.83,138531.0,25.8097,25.8455,25.8007,25.8366,138531.0
2015-07-29 13:20:00,28.84,28.87,28.83,28.87,194182.0,25.8455,25.8724,25.8366,25.8724,194182.0
2015-07-29 13:30:00,28.87,28.87,28.84,28.85,151420.0,25.8724,25.8724,25.8455,25.8545,151420.0
2015-07-29 13:40:00,28.85,28.85,28.73,28.74,417763.0,25.8545,25.8545,25.747,25.7559,417763.0
2015-07-29 13:50:00,28.75,28.76,28.74,28.75,216395.0,25.7649,25.7739,25.7559,25.7649,216395.0
2015-07-29 14:00:00,28.75,28.87,28.71,28.71,503506.0,25.7649,25.8724,25.729,25.729,503506.0
2015-07-29 14:10:00,28.71,28.75,28.68,28.73,421460.0,25.729,25.7649,25.7022,25.747,421460.0
2015-07-29 14:20:00,28.74,28.81,28.72,28.79,268717.0,25.7559,25.8187,25.738,25.8007,268717.0
2015-07-29 14:30:00,28.8,28.81,28.77,28.79,145646.0,25.8097,25.8187,25.7828,25.8007,145646.0
2015-07-29 14:40:00,28.79,28.84,28.78,28.82,278928.0,25.8007,25.8455,25.7918,25.8276,278928.0
2015-07-29 14:50:00,28.81,28.84,28.78,28.8,190076.0,25.8187,25.8455,25.7918,25.8097,190076.0
2015-07-29 15:00:00,28.8,28.82,28.79,28.8,181655.0,25.8097,25.8276,25.8007,25.8097,181655.0
2015-07-29 15:10:00,28.79,28.85,28.79,28.83,231230.0,25.8007,25.8545,25.8007,25.8366,231230.0
2015-07-29 15:20:00,28.83,28.87,28.82,28.85,305393.0,25.8366,25.8724,25.8276,25.8545,305393.0
2015-07-29 15:30:00,28.86,28.86,28.77,28.81,270706.0,25.8635,25.8635,25.7828,25.8187,270706.0
2015-07-29 15:40:00,28.8,28.83,28.79,28.81,380101.0,25.8097,25.8366,25.8007,25.8187,380101.0
2015-07-29 15:50:00,28.8,28.81,28.75,28.75,728129.0,25.8097,25.8187,25.7649,25.7649,728129.0
2015-07-30 09:30:00,28.62,28.7,28.4,28.41,387709.0,25.6484,25.7201,25.4512,25.4602,387709.0
2015-07-30 09:40:00,28.41,28.48,28.37,28.43,287769.0,25.4602,25.5229,25.4243,25.4781,287769.0
2015-07-30 09:50:00,28.43,28.43,28.27,28.28,363659.0,25.4781,25.4781,25.3347,25.3437,363659.0
2015-07-30 10:00:00,28.29,28.39,28.27,28.34,565377.0,25.3527,25.4423,25.3347,25.3975,565377.0
2015-07-30 10:10:00,28.34,28.39,28.29,28.37,496714.0,25.3975,25.4423,25.3527,25.4243,496714.0
2015-07-30 10:20:00,28.36,28.39,28.29,28.3,445743.0,25.4154,25.4423,25.3527,25.3616,445743.0
2015-07-30 10:30:00,28.3,28.31,28.22,28.28,444553.0,25.3616,25.3706,25.2899,25.3437,444553.0
2015-07-30 10:40:00,28.29,28.29,28.17,28.17,435647.0,25.3527,25.3527,25.2451,25.2451,435647.0
2015-07-30 10:50:00,28.18,28.23,28.13,28.16,547095.0,25.2541,25.2989,25.2093,25.2361,547095.0
2015-07-30 11:00:00,28.16,28.17,28.09,28.1,297977.0,25.2361,25.2451,25.1734,25.1824,297977.0
2015-07-30 11:10:00,28.1,28.3,28.09,28.25,453478.0,25.1824,25.3616,25.1734,25.3168,453478.0
2015-07-30 11:20:00,28.24,28.34,28.24,28.25,260777.0,25.3078,25.3975,25.3078,25.3168,260777.0
2015-07-30 11:30:00,28.25,28.25,28.2,28.25,210083.0,25.3168,25.3168,25.272,25.3168,210083.0
2015-07-30 11:40:00,28.25,28.35,28.24,28.35,230799.0,25.3168,25.4064,25.3078,25.4064,230799.0
2015-07-30 11:50:00,28.35,28.37,28.33,28.35,328396.0,25.4064,25.4243,25.3885,25.4064,328396.0
2015-07-30 12:00:00,28.35,28.37,28.34,28.36,117686.0,25.4064,25.4243,25.3975,25.4154,117686.0
2015-07-30 12:10:00,28.36,28.36,28.29,28.33,255785.0,25.4154,25.4154,25.3527,25.3885,255785.0
2015-07-30 12:20:00,28.33,28.38,28.31,28.37,98716.0,25.3885,25.4333,25.3706,25.4243,98716.0
2015-07-30 12:30:00,28.38,28.41,28.37,28.4,211402.0,25.4333,25.4602,25.4243,25.4512,211402.0
2015-07-30 12:40:00,28.4,28.4,28.38,28.4,119633.0,25.4512,25.4512,25.4333,25.4512,119633.0
2015-07-30 12:50:00,28.4,28.44,28.39,28.42,103423.0,25.4512,25.4871,25.4423,25.4692,103423.0
2015-07-30 13:00:00,28.42,28.47,28.41,28.43,158554.0,25.4692,25.514,25.4602,25.4781,158554.0
2015-07-30 13:10:00,28.42,28.44,28.41,28.42,121387.0,25.4692,25.4871,25.4602,25.4692,121387.0
2015-07-30 13:20:00,28.42,28.42,28.36,28.38,169584.0,25.4692,25.4692,25.4154,25.4333,169584.0
2015-07-30 13:30:00,28.38,28.38,28.35,28.35,136026.0,25.4333,25.4333,25.4064,25.4064,136026.0
2015-07-30 13:40:00,28.36,28.39,28.33,28.35,153547.0,25.4154,25.4423,25.3885,25.4064,153547.0
2015-07-30 13:50:00,28.35,28.41,28.35,28.41,218978.0,25.4064,25.4602,25.4064,25.4602,218978.0
2015-07-30 14:00:00,28.4,28.42,28.39,28.4,111854.0,25.4512,25.4692,25.4423,25.4512,111854.0
2015-07-30 14:10:00,28.4,28.43,28.39,28.41,138968.0,25.4512,25.4781,25.4423,25.4602,138968.0
2015-07-30 14:20:00,28.4,28.45,28.4,28.45,170636.0,25.4512,25.496,25.4512,25.496,170636.0
2015-07-30 14:30:00,28.46,28.47,28.44,28.46,259319.0,25.505,25.514,25.4871,25.505,259319.0
2015-07-30 14:40:00,28.46,28.47,28.43,28.43,284532.0,25.505,25.514,25.4781,25.4781,284532.0
2015-07-30 14:50:00,28.43,28.46,28.42,28.43,148865.0,25.4781,25.505,25.4692,25.4781,148865.0
2015-07-30 15:00:00,28.42,28.46,28.41,28.42,235441.0,25.4692,25.505,25.4602,25.4692,235441.0
2015-07-30 15:10:00,28.42,28.43,28.37,28.38,226589.0,25.4692,25.4781,25.4243,25.4333,226589.0
2015-07-30 15:20:00,28.38,28.43,28.37,28.4,270959.0,25.4333,25.4781,25.4243,25.4512,270959.0
2015-07-30 15:30:00,28.41,28.45,28.36,28.37,391014.0,25.4602,25.496,25.4154,25.4243,391014.0
2015-07-30 15:40:00,28.37,28.43,28.37,28.4,305223.0,25.4243,25.4781,25.4243,25.4512,305223.0
2015-07-30 15:50:00,28.4,28.41,28.37,28.37,815631.0,25.4512,25.4602,25.4243,25.4243,815631.0
2015-07-31 09:30:00,28.47,28.54,28.38,28.39,690389.0,25.514,25.5767,25.4333,25.4423,690389.0
2015-07-31 09:40:00,28.39,28.42,28.33,28.36,279295.0,25.4423,25.4692,25.3885,25.4154,279295.0
2015-07-31 09:50:00,28.36,28.38,28.33,28.34,219508.0,25.4154,25.4333,25.3885,25.3975,219508.0
2015-07-31 10:00:00,28.33,28.33,28.22,28.33,303173.0,25.3885,25.3885,25.2899,25.3885,303173.0
2015-07-31 10:10:00,28.32,28.33,28.28,28.3,186819.0,25.3795,25.3885,25.3437,25.3616,186819.0
2015-07-31 10:20:00,28.3,28.3,28.29,28.3,197565.0,25.3616,25.3616,25.3527,25.3616,197565.0
2015-07-31 10:30:00,28.29,28.3,28.24,28.24,226857.0,25.3527,25.3616,25.3078,25.3078,226857.0
2015-07-31 10:40:00,28.25,28.25,28.22,28.25,176663.0,25.3168,25.3168,25.2899,25.3168,176663.0
2015-07-31 10:50:00,28.25,28.31,28.24,28.31,219507.0,25.3168,25.3706,25.3078,25.3706,219507.0
2015-07-31 11:00:00,28.31,28.32,28.3,28.31,149414.0,25.3706,25.3795,25.3616,25.3706,149414.0
2015-07-31 11:10:00,28.31,28.31,28.26,28.27,176848.0,25.3706,25.3706,25.3258,25.3347,176848.0
2015-07-31 11:20:00,28.27,28.27,28.25,28.26,175050.0,25.3347,25.3347,25.3168,25.3258,175050.0
2015-07-31 11:30:00,28.26,28.3,28.25,28.3,238562.0,25.3258,25.3616,25.3168,25.3616,238562.0
2015-07-31 11:40:00,28.3,28.3,28.29,28.29,117188.0,25.3616,25.3616,25.3527,25.3527,117188.0
2015-07-31 11:50:00,28.29,28.3,28.28,28.28,91989.0,25.3527,25.3616,25.3437,25.3437,91989.0
2015-07-31 12:00:00,28.28,28.29,28.27,28.28,138762.0,25.3437,25.3527,25.3347,25.3437,138762.0
2015-07-31 12:10:00,28.28,28.31,28.27,28.31,158262.0,25.3437,25.3706,25.3347,25.3706,158262.0
2015-07-31 12:20:00,28.31,28.37,28.3,28.37,121100.0,25.3706,25.4243,25.3616,25.4243,121100.0
2015-07-31 12:30:00,28.37,28.37,28.36,28.36,180110.0,25.4243,25.4243,25.4154,25.4154,180110.0
2015-07-31 12:40:00,28.36,28.44,28.36,28.43,178289.0,25.4154,25.4871,25.4154,25.4781,178289.0
2015-07-31 12:50:00,28.43,28.45,28.41,28.41,119645.0,25.4781,25.496,25.4602,25.4602,119645.0
2015-07-31 13:00:00,28.41,28.47,28.41,28.46,167581.0,25.4602,25.514,25.4602,25.505,167581.0
2015-07-31 13:10:00,28.46,28.47,28.45,28.46,140437.0,25.505,25.514,25.496,25.505,140437.0
2015-07-31 13:20:00,28.46,28.46,28.42,28.42,187007.0,25.505,25.505,25.4692,25.4692,187007.0
2015-07-31 13:30:00,28.43,28.43,28.38,28.39,136347.0,25.4781,25.4781,25.4333,25.4423,136347.0
2015-07-31 13:40:00,28.4,28.4,28.36,28.36,91440.0,25.4512,25.4512,25.4154,25.4154,91440.0
2015-07-31 13:50:00,28.36,28.39,28.34,28.38,201776.0,25.4154,25.4423,25.3975,25.4333,201776.0
2015-07-31 14:00:00,28.39,28.41,28.36,28.38,164643.0,25.4423,25.4602,25.4154,25.4333,164643.0
2015-07-31 14:10:00,28.38,28.38,28.31,28.32,121255.0,25.4333,25.4333,25.3706,25.3795,121255.0
2015-07-31 14:20:00,28.31,28.32,28.26,28.29,259112.0,25.3706,25.3795,25.3258,25.3527,259112.0
2015-07-31 14:30:00,28.29,28.3,28.24,28.24,207001.0,25.3527,25.3616,25.3078,25.3078,207001.0
2015-07-31 14:40:00,28.24,28.24,28.16,28.18,330155.0,25.3078,25.3078,25.2361,25.2541,330155.0
2015-07-31 14:50:00,28.18,28.22,28.17,28.18,164725.0,25.2541,25.2899,25.2451,25.2541,164725.0
2015-07-31 15:00:00,28.17,28.18,28.14,28.15,279501.0,25.2451,25.2541,25.2182,25.2272,279501.0
2015-07-31 15:10:00,28.15,28.18,28.14,28.16,334905.0,25.2272,25.2541,25.2182,25.2361,334905.0
2015-07-31 15:20:00,28.16,28.16,28.06,28.09,678512.0,25.2361,25.2361,25.1465,25.1734,678512.0
2015-07-31 15:30:00,28.09,28.15,28.08,28.09,424957.0,25.1734,25.2272,25.1645,25.1734,424957.0
2015-07-31 15:40:00,28.09,28.16,28.06,28.12,696682.0,25.1734,25.2361,25.1465,25.2003,696682.0
2015-07-31 15:50:00,28.13,28.15,28.1,28.12,1352835.0,25.2093,25.2272,25.1824,25.2003,1352835.0
2015-08-03 09:30:00,28.09,28.15,27.88,28.0,762108.0,25.1734,25.2272,24.9852,25.0928,762108.0
2015-08-03 09:40:00,28.0,28.1,27.93,27.98,431381.0,25.0928,25.1824,25.03,25.0748,431381.0
2015-08-03 09:50:00,27.98,28.1,27.97,28.06,282396.0,25.0748,25.1824,25.0659,25.1465,282396.0
2015-08-03 10:00:00,28.06,28.09,27.99,28.0,304748.0,25.1465,25.1734,25.0838,25.0928,304748.0
2015-08-03 10:10:00,27.99,28.03,27.93,27.95,320932.0,25.0838,25.1196,25.03,25.048,320932.0
2015-08-03 10:20:00,27.94,27.94,27.84,27.9,575227.0,25.039,25.039,24.9494,25.0031,575227.0
2015-08-03 10:30:00,27.9,27.93,27.84,27.92,352706.0,25.0031,25.03,24.9494,25.0211,352706.0
2015-08-03 10:40:00,27.92,27.99,27.9,27.96,467061.0,25.0211,25.0838,25.0031,25.0569,467061.0
2015-08-03 10:50:00,27.96,28.04,27.95,28.01,501538.0,25.0569,25.1286,25.048,25.1017,501538.0
2015-08-03 11:00:00,28.01,28.05,27.99,28.05,697994.0,25.1017,25.1376,25.0838,25.1376,697994.0
2015-08-03 11:10:00,28.04,28.05,28.01,28.05,394105.0,25.1286,25.1376,25.1017,25.1376,394105.0
2015-08-03 11:20:00,28.05,28.05,28.01,28.01,351175.0,25.1376,25.1376,25.1017,25.1017,351175.0
2015-08-03 11:30:00,28.01,28.05,28.0,28.05,379084.0,25.1017,25.1376,25.0928,25.1376,379084.0
2015-08-03 11:40:00,28.04,28.08,28.03,28.07,283082.0,25.1286,25.1645,25.1196,25.1555,283082.0
2015-08-03 11:50:00,28.06,28.14,28.06,28.13,201880.0,25.1465,25.2182,25.1465,25.2093,201880.0
2015-08-03 12:00:00,28.13,28.14,28.12,28.12,207181.0,25.2093,25.2182,25.2003,25.2003,207181.0
2015-08-03 12:10:00,28.13,28.18,28.12,28.13,547439.0,25.2093,25.2541,25.2003,25.2093,547439.0
2015-08-03 12:20:00,28.13,28.19,28.12,28.18,308481.0,25.2093,25.263,25.2003,25.2541,308481.0
2015-08-03 12:30:00,28.18,28.19,28.14,28.17,279909.0,25.2541,25.263,25.2182,25.2451,279909.0
2015-08-03 12:40:00,28.17,28.17,28.12,28.15,198392.0,25.2451,25.2451,25.2003,25.2272,198392.0
2015-08-03 12:50:00,28.14,28.15,28.1,28.12,573652.0,25.2182,25.2272,25.1824,25.2003,573652.0
2015-08-03 13:00:00,28.12,28.13,28.03,28.03,352511.0,25.2003,25.2093,25.1196,25.1196,352511.0
2015-08-03 13:10:00,28.04,28.1,28.03,28.08,216595.0,25.1286,25.1824,25.1196,25.1645,216595.0
2015-08-03 13:20:00,28.07,28.09,28.04,28.06,354941.0,25.1555,25.1734,25.1286,25.1465,354941.0
2015-08-03 13:30:00,28.05,28.06,28.04,28.05,142646.0,25.1376,25.1465,25.1286,25.1376,142646.0
2015-08-03 13:40:00,28.05,28.06,28.03,28.05,241746.0,25.1376,25.1465,25.1196,25.1376,241746.0
2015-08-03 13:50:00,28.05,28.07,28.04,28.07,255773.0,25.1376,25.1555,25.1286,25.1555,255773.0
2015-08-03 14:00:00,28.07,28.1,28.04,28.09,338242.0,25.1555,25.1824,25.1286,25.1734,338242.0
2015-08-03 14:10:00,28.09,28.09,28.03,28.05,362962.0,25.1734,25.1734,25.1196,25.1376,362962.0
2015-08-03 14:20:00,28.06,28.08,28.04,28.07,190979.0,25.1465,25.1645,25.1286,25.1555,190979.0
2015-08-03 14:30:00,28.08,28.14,28.07,28.14,192723.0,25.1645,25.2182,25.1555,25.2182,192723.0
2015-08-03 14:40:00,28.14,28.14,28.12,28.12,337783.0,25.2182,25.2182,25.2003,25.2003,337783.0
2015-08-03 14:50:00,28.13,28.16,28.12,28.13,479080.0,25.2093,25.2361,25.2003,25.2093,479080.0
2015-08-03 15:00:00,28.13,28.21,28.13,28.19,378609.0,25.2093,25.281,25.2093,25.263,378609.0
2015-08-03 15:10:00,28.2,28.24,28.15,28.21,543642.0,25.272,25.3078,25.2272,25.281,543642.0
2015-08-03 15:20:00,28.21,28.27,28.2,28.27,312706.0,25.281,25.3347,25.272,25.3347,312706.0
2015-08-03 15:30:00,28.26,28.34,28.24,28.32,488093.0,25.3258,25.3975,25.3078,25.3795,488093.0
2015-08-03 15:40:00,28.33,28.35,28.29,28.3,493808.0,25.3885,25.4064,25.3527,25.3616,493808.0
2015-08-03 15:50:00,28.29,28.34,28.27,28.33,882782.0,25.3527,25.3975,25.3347,25.3885,882782.0
2015-08-04 09:30:00,28.16,28.38,28.16,28.34,314736.0,25.2361,25.4333,25.2361,25.3975,314736.0
2015-08-04 09:40:00,28.34,28.38,28.27,28.33,145975.0,25.3975,25.4333,25.3347,25.3885,145975.0
2015-08-04 09:50:00,28.32,28.32,28.2,28.22,136952.0,25.3795,25.3795,25.272,25.2899,136952.0
2015-08-04 10:00:00,28.22,28.27,28.2,28.26,236861.0,25.2899,25.3347,25.272,25.3258,236861.0
2015-08-04 10:10:00,28.26,28.26,28.21,28.26,300737.0,25.3258,25.3258,25.281,25.3258,300737.0
2015-08-04 10:20:00,28.26,28.29,28.23,28.28,244503.0,25.3258,25.3527,25.2989,25.3437,244503.0
2015-08-04 10:30:00,28.29,28.29,28.18,28.2,212057.0,25.3527,25.3527,25.2541,25.272,212057.0
2015-08-04 10:40:00,28.2,28.21,28.15,28.15,172451.0,25.272,25.281,25.2272,25.2272,172451.0
2015-08-04 10:50:00,28.15,28.16,28.03,28.05,298012.0,25.2272,25.2361,25.1196,25.1376,298012.0
2015-08-04 11:00:00,28.05,28.09,28.04,28.04,252874.0,25.1376,25.1734,25.1286,25.1286,252874.0
2015-08-04 11:10:00,28.05,28.14,28.04,28.11,137557.0,25.1376,25.2182,25.1286,25.1913,137557.0
2015-08-04 11:20:00,28.11,28.14,28.08,28.13,138062.0,25.1913,25.2182,25.1645,25.2093,138062.0
2015-08-04 11:30:00,28.13,28.14,28.08,28.11,273691.0,25.2093,25.2182,25.1645,25.1913,273691.0
2015-08-04 11:40:00,28.12,28.14,28.09,28.11,140426.0,25.2003,25.2182,25.1734,25.1913,140426.0
2015-08-04 11:50:00,28.11,28.16,28.1,28.14,130110.0,25.1913,25.2361,25.1824,25.2182,130110.0
2015-08-04 12:00:00,28.13,28.17,28.13,28.15,148710.0,25.2093,25.2451,25.2093,25.2272,148710.0
2015-08-04 12:10:00,28.14,28.16,28.13,28.14,127038.0,25.2182,25.2361,25.2093,25.2182,127038.0
2015-08-04 12:20:00,28.14,28.16,28.12,28.13,169200.0,25.2182,25.2361,25.2003,25.2093,169200.0
2015-08-04 12:30:00,28.13,28.23,28.12,28.23,317394.0,25.2093,25.2989,25.2003,25.2989,317394.0
2015-08-04 12:40:00,28.22,28.25,28.19,28.24,397163.0,25.2899,25.3168,25.263,25.3078,397163.0
2015-08-04 12:50:00,28.24,28.27,28.24,28.26,108288.0,25.3078,25.3347,25.3078,25.3258,108288.0
2015-08-04 13:00:00,28.25,28.27,28.22,28.23,217458.0,25.3168,25.3347,25.2899,25.2989,217458.0
2015-08-04 13:10:00,28.22,28.29,28.22,28.29,73670.0,25.2899,25.3527,25.2899,25.3527,73670.0
2015-08-04 13:20:00,28.29,28.35,28.28,28.34,91441.0,25.3527,25.4064,25.3437,25.3975,91441.0
2015-08-04 13:30:00,28.35,28.39,28.34,28.38,108700.0,25.4064,25.4423,25.3975,25.4333,108700.0
2015-08-04 13:40:00,28.38,28.4,28.34,28.34,215899.0,25.4333,25.4512,25.3975,25.3975,215899.0
2015-08-04 13:50:00,28.35,28.36,28.31,28.36,188191.0,25.4064,25.4154,25.3706,25.4154,188191.0
2015-08-04 14:00:00,28.35,28.38,28.29,28.3,250967.0,25.4064,25.4333,25.3527,25.3616,250967.0
2015-08-04 14:10:00,28.29,28.34,28.28,28.34,185380.0,25.3527,25.3975,25.3437,25.3975,185380.0
2015-08-04 14:20:00,28.35,28.35,28.29,28.33,363299.0,25.4064,25.4064,25.3527,25.3885,363299.0
2015-08-04 14:30:00,28.32,28.4,28.32,28.37,206064.0,25.3795,25.4512,25.3795,25.4243,206064.0
2015-08-04 14:40:00,28.37,28.4,28.34,28.39,188500.0,25.4243,25.4512,25.3975,25.4423,188500.0
2015-08-04 14:50:00,28.39,28.4,28.35,28.38,181438.0,25.4423,25.4512,25.4064,25.4333,181438.0
2015-08-04 15:00:00,28.39,28.42,28.34,28.38,269136.0,25.4423,25.4692,25.3975,25.4333,269136.0
2015-08-04 15:10:00,28.38,28.39,28.35,28.35,280881.0,25.4333,25.4423,25.4064,25.4064,280881.0
2015-08-04 15:20:00,28.36,28.38,28.34,28.37,286917.0,25.4154,25.4333,25.3975,25.4243,286917.0
2015-08-04 15:30:00,28.37,28.43,28.36,28.4,258710.0,25.4243,25.4781,25.4154,25.4512,258710.0
2015-08-04 15:40:00,28.4,28.41,28.36,28.39,305307.0,25.4512,25.4602,25.4154,25.4423,305307.0
2015-08-04 15:50:00,28.38,28.42,28.36,28.41,552769.0,25.4333,25.4692,25.4154,25.4602,552769.0
2015-08-05 09:30:00,28.43,28.67,28.43,28.61,513459.0,25.4781,25.6932,25.4781,25.6394,513459.0
2015-08-05 09:40:00,28.61,28.66,28.54,28.62,345474.0,25.6394,25.6842,25.5767,25.6484,345474.0
2015-08-05 09:50:00,28.62,28.72,28.59,28.61,274488.0,25.6484,25.738,25.6215,25.6394,274488.0
2015-08-05 10:00:00,28.62,28.68,28.46,28.46,292554.0,25.6484,25.7022,25.505,25.505,292554.0
2015-08-05 10:10:00,28.47,28.56,28.46,28.51,192202.0,25.514,25.5946,25.505,25.5498,192202.0
2015-08-05 10:20:00,28.51,28.57,28.49,28.54,190956.0,25.5498,25.6036,25.5319,25.5767,190956.0
2015-08-05 10:30:00,28.55,28.59,28.48,28.48,259433.0,25.5857,25.6215,25.5229,25.5229,259433.0
2015-08-05 10:40:00,28.48,28.49,28.44,28.45,215898.0,25.5229,25.5319,25.4871,25.496,215898.0
2015-08-05 10:50:00,28.45,28.54,28.44,28.54,247107.0,25.496,25.5767,25.4871,25.5767,247107.0
2015-08-05 11:00:00,28.53,28.59,28.53,28.58,203199.0,25.5677,25.6215,25.5677,25.6125,203199.0
2015-08-05 11:10:00,28.58,28.59,28.55,28.56,337084.0,25.6125,25.6215,25.5857,25.5946,337084.0
2015-08-05 11:20:00,28.55,28.56,28.52,28.53,123682.0,25.5857,25.5946,25.5588,25.5677,123682.0
2015-08-05 11:30:00,28.53,28.55,28.52,28.53,127889.0,25.5677,25.5857,25.5588,25.5677,127889.0
2015-08-05 11:40:00,28.52,28.61,28.52,28.59,174316.0,25.5588,25.6394,25.5588,25.6215,174316.0
2015-08-05 11:50:00,28.59,28.62,28.56,28.59,368136.0,25.6215,25.6484,25.5946,25.6215,368136.0
2015-08-05 12:00:00,28.58,28.61,28.57,28.6,142048.0,25.6125,25.6394,25.6036,25.6305,142048.0
2015-08-05 12:10:00,28.6,28.62,28.57,28.59,160403.0,25.6305,25.6484,25.6036,25.6215,160403.0
2015-08-05 12:20:00,28.58,28.59,28.5,28.54,223482.0,25.6125,25.6215,25.5408,25.5767,223482.0
2015-08-05 12:30:00,28.53,28.54,28.48,28.52,102900.0,25.5677,25.5767,25.5229,25.5588,102900.0
2015-08-05 12:40:00,28.51,28.56,28.49,28.55,94742.0,25.5498,25.5946,25.5319,25.5857,94742.0
2015-08-05 12:50:00,28.55,28.58,28.51,28.58,108111.0,25.5857,25.6125,25.5498,25.6125,108111.0
2015-08-05 13:00:00,28.58,28.58,28.54,28.54,99480.0,25.6125,25.6125,25.5767,25.5767,99480.0
2015-08-05 13:10:00,28.54,28.55,28.5,28.54,338365.0,25.5767,25.5857,25.5408,25.5767,338365.0
2015-08-05 13:20:00,28.54,28.6,28.54,28.59,120782.0,25.5767,25.6305,25.5767,25.6215,120782.0
2015-08-05 13:30:00,28.6,28.6,28.56,28.59,145496.0,25.6305,25.6305,25.5946,25.6215,145496.0
2015-08-05 13:40:00,28.59,28.61,28.56,28.61,90655.0,25.6215,25.6394,25.5946,25.6394,90655.0
2015-08-05 13:50:00,28.61,28.61,28.58,28.59,187663.0,25.6394,25.6394,25.6125,25.6215,187663.0
2015-08-05 14:00:00,28.59,28.62,28.56,28.6,174250.0,25.6215,25.6484,25.5946,25.6305,174250.0
2015-08-05 14:10:00,28.6,28.6,28.56,28.59,185667.0,25.6305,25.6305,25.5946,25.6215,185667.0
2015-08-05 14:20:00,28.59,28.61,28.58,28.6,141991.0,25.6215,25.6394,25.6125,25.6305,141991.0
2015-08-05 14:30:00,28.61,28.63,28.59,28.63,538519.0,25.6394,25.6573,25.6215,25.6573,538519.0
2015-08-05 14:40:00,28.63,28.69,28.62,28.67,367592.0,25.6573,25.7111,25.6484,25.6932,367592.0
2015-08-05 14:50:00,28.68,28.69,28.66,28.67,275195.0,25.7022,25.7111,25.6842,25.6932,275195.0
2015-08-05 15:00:00,28.67,28.68,28.62,28.62,198039.0,25.6932,25.7022,25.6484,25.6484,198039.0
2015-08-05 15:10:00,28.63,28.65,28.59,28.6,198154.0,25.6573,25.6753,25.6215,25.6305,198154.0
2015-08-05 15:20:00,28.59,28.61,28.57,28.61,481729.0,25.6215,25.6394,25.6036,25.6394,481729.0
2015-08-05 15:30:00,28.61,28.63,28.6,28.61,180089.0,25.6394,25.6573,25.6305,25.6394,180089.0
2015-08-05 15:40:00,28.61,28.63,28.59,28.61,298460.0,25.6394,25.6573,25.6215,25.6394,298460.0
2015-08-05 15:50:00,28.61,28.61,28.56,28.56,942587.0,25.6394,25.6394,25.5946,25.5946,942587.0
2015-08-06 09:30:00,28.57,28.62,28.48,28.6,398995.0,25.6036,25.6484,25.5229,25.6305,398995.0
2015-08-06 09:40:00,28.6,28.63,28.51,28.58,292295.0,25.6305,25.6573,25.5498,25.6125,292295.0
2015-08-06 09:50:00,28.58,28.61,28.52,28.53,227879.0,25.6125,25.6394,25.5588,25.5677,227879.0
2015-08-06 10:00:00,28.53,28.54,28.45,28.48,231009.0,25.5677,25.5767,25.496,25.5229,231009.0
2015-08-06 10:10:00,28.47,28.54,28.46,28.49,202615.0,25.514,25.5767,25.505,25.5319,202615.0
2015-08-06 10:20:00,28.49,28.5,28.36,28.36,227038.0,25.5319,25.5408,25.4154,25.4154,227038.0
2015-08-06 10:30:00,28.36,28.38,28.3,28.31,274699.0,25.4154,25.4333,25.3616,25.3706,274699.0
2015-08-06 10:40:00,28.31,28.38,28.3,28.36,370806.0,25.3706,25.4333,25.3616,25.4154,370806.0
2015-08-06 10:50:00,28.35,28.39,28.33,28.34,188882.0,25.4064,25.4423,25.3885,25.3975,188882.0
2015-08-06 11:00:00,28.34,28.36,28.29,28.31,168031.0,25.3975,25.4154,25.3527,25.3706,168031.0
2015-08-06 11:10:00,28.31,28.32,28.24,28.3,154222.0,25.3706,25.3795,25.3078,25.3616,154222.0
2015-08-06 11:20:00,28.3,28.3,28.24,28.26,172769.0,25.3616,25.3616,25.3078,25.3258,172769.0
2015-08-06 11:30:00,28.25,28.26,28.15,28.15,217403.0,25.3168,25.3258,25.2272,25.2272,217403.0
2015-08-06 11:40:00,28.15,28.23,28.13,28.23,204917.0,25.2272,25.2989,25.2093,25.2989,204917.0
2015-08-06 11:50:00,28.23,28.24,28.19,28.19,122019.0,25.2989,25.3078,25.263,25.263,122019.0
2015-08-06 12:00:00,28.19,28.24,28.19,28.21,139134.0,25.263,25.3078,25.263,25.281,139134.0
2015-08-06 12:10:00,28.22,28.22,28.18,28.19,121598.0,25.2899,25.2899,25.2541,25.263,121598.0
2015-08-06 12:20:00,28.18,28.21,28.13,28.19,139016.0,25.2541,25.281,25.2093,25.263,139016.0
2015-08-06 12:30:00,28.19,28.22,28.15,28.15,163422.0,25.263,25.2899,25.2272,25.2272,163422.0
2015-08-06 12:40:00,28.15,28.2,28.13,28.18,128008.0,25.2272,25.272,25.2093,25.2541,128008.0
2015-08-06 12:50:00,28.19,28.19,28.15,28.17,85310.0,25.263,25.263,25.2272,25.2451,85310.0
2015-08-06 13:00:00,28.17,28.21,28.16,28.17,71602.0,25.2451,25.281,25.2361,25.2451,71602.0
2015-08-06 13:10:00,28.17,28.19,28.14,28.19,100499.0,25.2451,25.263,25.2182,25.263,100499.0
2015-08-06 13:20:00,28.19,28.25,28.18,28.23,122416.0,25.263,25.3168,25.2541,25.2989,122416.0
2015-08-06 13:30:00,28.24,28.25,28.21,28.22,165612.0,25.3078,25.3168,25.281,25.2899,165612.0
2015-08-06 13:40:00,28.22,28.24,28.21,28.22,212457.0,25.2899,25.3078,25.281,25.2899,212457.0
2015-08-06 13:50:00,28.21,28.23,28.19,28.23,210926.0,25.281,25.2989,25.263,25.2989,210926.0
2015-08-06 14:00:00,28.23,28.23,28.13,28.13,116726.0,25.2989,25.2989,25.2093,25.2093,116726.0
2015-08-06 14:10:00,28.13,28.15,28.11,28.13,155945.0,25.2093,25.2272,25.1913,25.2093,155945.0
2015-08-06 14:20:00,28.14,28.18,28.13,28.16,226376.0,25.2182,25.2541,25.2093,25.2361,226376.0
2015-08-06 14:30:00,28.17,28.18,28.13,28.14,165356.0,25.2451,25.2541,25.2093,25.2182,165356.0
2015-08-06 14:40:00,28.15,28.18,28.14,28.16,155834.0,25.2272,25.2541,25.2182,25.2361,155834.0
2015-08-06 14:50:00,28.15,28.17,28.13,28.16,175886.0,25.2272,25.2451,25.2093,25.2361,175886.0
2015-08-06 15:00:00,28.15,28.17,28.12,28.13,121696.0,25.2272,25.2451,25.2003,25.2093,121696.0
2015-08-06 15:10:00,28.12,28.2,28.12,28.19,280354.0,25.2003,25.272,25.2003,25.263,280354.0
2015-08-06 15:20:00,28.19,28.2,28.11,28.12,238955.0,25.263,25.272,25.1913,25.2003,238955.0
2015-08-06 15:30:00,28.11,28.13,28.1,28.13,266035.0,25.1913,25.2093,25.1824,25.2093,266035.0
2015-08-06 15:40:00,28.12,28.19,28.12,28.15,366876.0,25.2003,25.263,25.2003,25.2272,366876.0
2015-08-06 15:50:00,28.15,28.17,28.12,28.16,824862.0,25.2272,25.2451,25.2003,25.2361,824862.0
2015-08-07 09:30:00,28.16,28.26,28.09,28.2,301184.0,25.2361,25.3258,25.1734,25.272,301184.0
2015-08-07 09:40:00,28.19,28.32,28.17,28.28,271035.0,25.263,25.3795,25.2451,25.3437,271035.0
2015-08-07 09:50:00,28.28,28.37,28.22,28.34,208243.0,25.3437,25.4243,25.2899,25.3975,208243.0
2015-08-07 10:00:00,28.34,28.34,28.26,28.29,230202.0,25.3975,25.3975,25.3258,25.3527,230202.0
2015-08-07 10:10:00,28.3,28.39,28.23,28.24,517280.0,25.3616,25.4423,25.2989,25.3078,517280.0
2015-08-07 10:20:00,28.25,28.29,28.18,28.22,410449.0,25.3168,25.3527,25.2541,25.2899,410449.0
2015-08-07 10:30:00,28.21,28.23,28.13,28.14,318331.0,25.281,25.2989,25.2093,25.2182,318331.0
2015-08-07 10:40:00,28.13,28.22,28.13,28.22,194383.0,25.2093,25.2899,25.2093,25.2899,194383.0
2015-08-07 10:50:00,28.22,28.25,28.19,28.25,244905.0,25.2899,25.3168,25.263,25.3168,244905.0
2015-08-07 11:00:00,28.24,28.28,28.19,28.28,146617.0,25.3078,25.3437,25.263,25.3437,146617.0
2015-08-07 11:10:00,28.28,28.3,28.18,28.2,232656.0,25.3437,25.3616,25.2541,25.272,232656.0
2015-08-07 11:20:00,28.2,28.27,28.19,28.24,215768.0,25.272,25.3347,25.263,25.3078,215768.0
2015-08-07 11:30:00,28.23,28.26,28.2,28.22,216497.0,25.2989,25.3258,25.272,25.2899,216497.0
2015-08-07 11:40:00,28.22,28.33,28.22,28.33,287655.0,25.2899,25.3885,25.2899,25.3885,287655.0
2015-08-07 11:50:00,28.33,28.35,28.28,28.35,232263.0,25.3885,25.4064,25.3437,25.4064,232263.0
2015-08-07 12:00:00,28.35,28.39,28.34,28.39,262849.0,25.4064,25.4423,25.3975,25.4423,262849.0
2015-08-07 12:10:00,28.38,28.4,28.28,28.33,1319284.0,25.4333,25.4512,25.3437,25.3885,1319284.0
2015-08-07 12:20:00,28.33,28.38,28.28,28.36,150462.0,25.3885,25.4333,25.3437,25.4154,150462.0
2015-08-07 12:30:00,28.36,28.36,28.3,28.35,240676.0,25.4154,25.4154,25.3616,25.4064,240676.0
2015-08-07 12:40:00,28.36,28.41,28.35,28.4,133796.0,25.4154,25.4602,25.4064,25.4512,133796.0
2015-08-07 12:50:00,28.4,28.42,28.34,28.37,142608.0,25.4512,25.4692,25.3975,25.4243,142608.0
2015-08-07 13:00:00,28.37,28.39,28.33,28.35,88928.0,25.4243,25.4423,25.3885,25.4064,88928.0
2015-08-07 13:10:00,28.35,28.36,28.29,28.3,184609.0,25.4064,25.4154,25.3527,25.3616,184609.0
2015-08-07 13:20:00,28.3,28.31,28.25,28.29,100143.0,25.3616,25.3706,25.3168,25.3527,100143.0
2015-08-07 13:30:00,28.3,28.37,28.28,28.34,136415.0,25.3616,25.4243,25.3437,25.3975,136415.0
2015-08-07 13:40:00,28.34,28.38,28.33,28.37,144363.0,25.3975,25.4333,25.3885,25.4243,144363.0
2015-08-07 13:50:00,28.37,28.38,28.35,28.38,102786.0,25.4243,25.4333,25.4064,25.4333,102786.0
2015-08-07 14:00:00,28.37,28.38,28.35,28.36,177267.0,25.4243,25.4333,25.4064,25.4154,177267.0
2015-08-07 14:10:00,28.36,28.38,28.32,28.34,397077.0,25.4154,25.4333,25.3795,25.3975,397077.0
2015-08-07 14:20:00,28.35,28.39,28.31,28.37,137460.0,25.4064,25.4423,25.3706,25.4243,137460.0
2015-08-07 14:30:00,28.37,28.4,28.36,28.39,154308.0,25.4243,25.4512,25.4154,25.4423,154308.0
2015-08-07 14:40:00,28.39,28.41,28.36,28.4,266158.0,25.4423,25.4602,25.4154,25.4512,266158.0
2015-08-07 14:50:00,28.4,28.43,28.37,28.43,353118.0,25.4512,25.4781,25.4243,25.4781,353118.0
2015-08-07 15:00:00,28.43,28.44,28.39,28.43,235410.0,25.4781,25.4871,25.4423,25.4781,235410.0
2015-08-07 15:10:00,28.43,28.46,28.4,28.46,257555.0,25.4781,25.505,25.4512,25.505,257555.0
2015-08-07 15:20:00,28.46,28.52,28.45,28.49,608126.0,25.505,25.5588,25.496,25.5319,608126.0
2015-08-07 15:30:00,28.49,28.55,28.48,28.51,412958.0,25.5319,25.5857,25.5229,25.5498,412958.0
2015-08-07 15:40:00,28.5,28.54,28.49,28.52,465100.0,25.5408,25.5767,25.5319,25.5588,465100.0
2015-08-07 15:50:00,28.51,28.57,28.5,28.56,990458.0,25.5498,25.6036,25.5408,25.5946,990458.0
2015-08-10 09:30:00,28.61,28.72,28.6,28.69,247582.0,25.6394,25.738,25.6305,25.7111,247582.0
2015-08-10 09:40:00,28.69,28.82,28.65,28.76,292455.0,25.7111,25.8276,25.6753,25.7739,292455.0
2015-08-10 09:50:00,28.76,28.79,28.69,28.71,159324.0,25.7739,25.8007,25.7111,25.729,159324.0
2015-08-10 10:00:00,28.71,28.84,28.69,28.83,338043.0,25.729,25.8455,25.7111,25.8366,338043.0
2015-08-10 10:10:00,28.83,28.87,28.81,28.87,238932.0,25.8366,25.8724,25.8187,25.8724,238932.0
2015-08-10 10:20:00,28.87,28.94,28.86,28.93,289197.0,25.8724,25.9352,25.8635,25.9262,289197.0
2015-08-10 10:30:00,28.93,28.93,28.76,28.8,257955.0,25.9262,25.9262,25.7739,25.8097,257955.0
2015-08-10 10:40:00,28.79,28.87,28.78,28.87,193063.0,25.8007,25.8724,25.7918,25.8724,193063.0
2015-08-10 10:50:00,28.87,28.88,28.77,28.85,224879.0,25.8724,25.8814,25.7828,25.8545,224879.0
2015-08-10 11:00:00,28.84,28.86,28.77,28.82,185503.0,25.8455,25.8635,25.7828,25.8276,185503.0
2015-08-10 11:10:00,28.82,28.83,28.79,28.79,173462.0,25.8276,25.8366,25.8007,25.8007,173462.0
2015-08-10 11:20:00,28.79,28.81,28.69,28.7,209230.0,25.8007,25.8187,25.7111,25.7201,209230.0
2015-08-10 11:30:00,28.7,28.8,28.7,28.77,130396.0,25.7201,25.8097,25.7201,25.7828,130396.0
2015-08-10 11:40:00,28.77,28.77,28.75,28.75,55630.0,25.7828,25.7828,25.7649,25.7649,55630.0
2015-08-10 11:50:00,28.76,28.82,28.75,28.77,143880.0,25.7739,25.8276,25.7649,25.7828,143880.0
2015-08-10 12:00:00,28.77,28.81,28.75,28.79,114766.0,25.7828,25.8187,25.7649,25.8007,114766.0
2015-08-10 12:10:00,28.79,28.8,28.75,28.77,110145.0,25.8007,25.8097,25.7649,25.7828,110145.0
2015-08-10 12:20:00,28.77,28.83,28.76,28.81,101907.0,25.7828,25.8366,25.7739,25.8187,101907.0
2015-08-10 12:30:00,28.81,28.82,28.8,28.81,187772.0,25.8187,25.8276,25.8097,25.8187,187772.0
2015-08-10 12:40:00,28.8,28.81,28.77,28.8,88955.0,25.8097,25.8187,25.7828,25.8097,88955.0
2015-08-10 12:50:00,28.8,28.8,28.74,28.77,119217.0,25.8097,25.8097,25.7559,25.7828,119217.0
2015-08-10 13:00:00,28.76,28.77,28.73,28.74,92030.0,25.7739,25.7828,25.747,25.7559,92030.0
2015-08-10 13:10:00,28.74,28.75,28.72,28.72,37591.0,25.7559,25.7649,25.738,25.738,37591.0
2015-08-10 13:20:00,28.73,28.75,28.72,28.73,71157.0,25.747,25.7649,25.738,25.747,71157.0
2015-08-10 13:30:00,28.73,28.74,28.7,28.71,140027.0,25.747,25.7559,25.7201,25.729,140027.0
2015-08-10 13:40:00,28.71,28.77,28.71,28.75,133630.0,25.729,25.7828,25.729,25.7649,133630.0
2015-08-10 13:50:00,28.75,28.76,28.74,28.74,47494.0,25.7649,25.7739,25.7559,25.7559,47494.0
2015-08-10 14:00:00,28.75,28.79,28.74,28.78,139012.0,25.7649,25.8007,25.7559,25.7918,139012.0
2015-08-10 14:10:00,28.78,28.8,28.75,28.8,158870.0,25.7918,25.8097,25.7649,25.8097,158870.0
2015-08-10 14:20:00,28.79,28.8,28.77,28.8,126416.0,25.8007,25.8097,25.7828,25.8097,126416.0
2015-08-10 14:30:00,28.8,28.8,28.69,28.7,180268.0,25.8097,25.8097,25.7111,25.7201,180268.0
2015-08-10 14:40:00,28.7,28.72,28.68,28.69,118462.0,25.7201,25.738,25.7022,25.7111,118462.0
2015-08-10 14:50:00,28.68,28.69,28.66,28.67,122606.0,25.7022,25.7111,25.6842,25.6932,122606.0
2015-08-10 15:00:00,28.68,28.73,28.66,28.71,218459.0,25.7022,25.747,25.6842,25.729,218459.0
2015-08-10 15:10:00,28.71,28.73,28.69,28.69,145149.0,25.729,25.747,25.7111,25.7111,145149.0
2015-08-10 15:20:00,28.7,28.7,28.64,28.66,260245.0,25.7201,25.7201,25.6663,25.6842,260245.0
2015-08-10 15:30:00,28.66,28.69,28.64,28.65,246736.0,25.6842,25.7111,25.6663,25.6753,246736.0
2015-08-10 15:40:00,28.64,28.66,28.63,28.66,195789.0,25.6663,25.6842,25.6573,25.6842,195789.0
2015-08-10 15:50:00,28.66,28.68,28.64,28.67,333804.0,25.6842,25.7022,25.6663,25.6932,333804.0
2015-08-11 09:30:00,28.3,28.62,28.3,28.54,351898.0,25.3616,25.6484,25.3616,25.5767,351898.0
2015-08-11 09:40:00,28.54,28.62,28.48,28.53,139838.0,25.5767,25.6484,25.5229,25.5677,139838.0
2015-08-11 09:50:00,28.53,28.59,28.52,28.53,131940.0,25.5677,25.6215,25.5588,25.5677,131940.0
2015-08-11 10:00:00,28.54,28.56,28.39,28.4,188256.0,25.5767,25.5946,25.4423,25.4512,188256.0
2015-08-11 10:10:00,28.4,28.44,28.36,28.42,167546.0,25.4512,25.4871,25.4154,25.4692,167546.0
2015-08-11 10:20:00,28.41,28.52,28.41,28.45,192097.0,25.4602,25.5588,25.4602,25.496,192097.0
2015-08-11 10:30:00,28.45,28.48,28.38,28.4,174134.0,25.496,25.5229,25.4333,25.4512,174134.0
2015-08-11 10:40:00,28.39,28.46,28.38,28.39,164719.0,25.4423,25.505,25.4333,25.4423,164719.0
2015-08-11 10:50:00,28.39,28.4,28.33,28.33,182940.0,25.4423,25.4512,25.3885,25.3885,182940.0
2015-08-11 11:00:00,28.33,28.36,28.22,28.27,159059.0,25.3885,25.4154,25.2899,25.3347,159059.0
2015-08-11 11:10:00,28.27,28.31,28.26,28.28,102753.0,25.3347,25.3706,25.3258,25.3437,102753.0
2015-08-11 11:20:00,28.29,28.3,28.26,28.28,110745.0,25.3527,25.3616,25.3258,25.3437,110745.0
2015-08-11 11:30:00,28.29,28.35,28.28,28.33,138841.0,25.3527,25.4064,25.3437,25.3885,138841.0
2015-08-11 11:40:00,28.33,28.33,28.23,28.24,138419.0,25.3885,25.3885,25.2989,25.3078,138419.0
2015-08-11 11:50:00,28.24,28.29,28.2,28.26,125277.0,25.3078,25.3527,25.272,25.3258,125277.0
2015-08-11 12:00:00,28.27,28.3,28.24,28.27,119245.0,25.3347,25.3616,25.3078,25.3347,119245.0
2015-08-11 12:10:00,28.28,28.36,28.28,28.36,92933.0,25.3437,25.4154,25.3437,25.4154,92933.0
2015-08-11 12:20:00,28.36,28.36,28.29,28.34,150131.0,25.4154,25.4154,25.3527,25.3975,150131.0
2015-08-11 12:30:00,28.34,28.39,28.33,28.39,136217.0,25.3975,25.4423,25.3885,25.4423,136217.0
2015-08-11 12:40:00,28.39,28.41,28.37,28.4,122542.0,25.4423,25.4602,25.4243,25.4512,122542.0
2015-08-11 12:50:00,28.39,28.4,28.36,28.37,94835.0,25.4423,25.4512,25.4154,25.4243,94835.0
2015-08-11 13:00:00,28.36,28.37,28.29,28.29,119853.0,25.4154,25.4243,25.3527,25.3527,119853.0
2015-08-11 13:10:00,28.29,28.3,28.2,28.23,170920.0,25.3527,25.3616,25.272,25.2989,170920.0
2015-08-11 13:20:00,28.23,28.28,28.17,28.25,181696.0,25.2989,25.3437,25.2451,25.3168,181696.0
2015-08-11 13:30:00,28.25,28.27,28.22,28.25,109103.0,25.3168,25.3347,25.2899,25.3168,109103.0
2015-08-11 13:40:00,28.24,28.31,28.24,28.26,88729.0,25.3078,25.3706,25.3078,25.3258,88729.0
2015-08-11 13:50:00,28.26,28.28,28.21,28.22,115754.0,25.3258,25.3437,25.281,25.2899,115754.0
2015-08-11 14:00:00,28.23,28.24,28.16,28.2,149088.0,25.2989,25.3078,25.2361,25.272,149088.0
2015-08-11 14:10:00,28.19,28.2,28.12,28.12,133793.0,25.263,25.272,25.2003,25.2003,133793.0
2015-08-11 14:20:00,28.12,28.19,28.07,28.18,517901.0,25.2003,25.263,25.1555,25.2541,517901.0
2015-08-11 14:30:00,28.19,28.19,28.11,28.14,236961.0,25.263,25.263,25.1913,25.2182,236961.0
2015-08-11 14:40:00,28.14,28.16,28.13,28.13,246567.0,25.2182,25.2361,25.2093,25.2093,246567.0
2015-08-11 14:50:00,28.13,28.16,28.13,28.14,216882.0,25.2093,25.2361,25.2093,25.2182,216882.0
2015-08-11 15:00:00,28.14,28.18,28.13,28.15,364195.0,25.2182,25.2541,25.2093,25.2272,364195.0
2015-08-11 15:10:00,28.14,28.19,28.13,28.15,218773.0,25.2182,25.263,25.2093,25.2272,218773.0
2015-08-11 15:20:00,28.16,28.17,28.13,28.17,430855.0,25.2361,25.2451,25.2093,25.2451,430855.0
2015-08-11 15:30:00,28.17,28.19,28.12,28.15,481769.0,25.2451,25.263,25.2003,25.2272,481769.0
2015-08-11 15:40:00,28.15,28.18,28.12,28.14,523566.0,25.2272,25.2541,25.2003,25.2182,523566.0
2015-08-11 15:50:00,28.14,28.16,28.12,28.14,1376942.0,25.2182,25.2361,25.2003,25.2182,1376942.0
2015-08-12 09:30:00,27.66,27.72,27.49,27.64,713683.0,24.7881,24.8418,24.6357,24.7701,713683.0
2015-08-12 09:40:00,27.64,27.65,27.41,27.41,486394.0,24.7701,24.7791,24.564,24.564,486394.0
2015-08-12 09:50:00,27.41,27.42,27.34,27.4,538393.0,24.564,24.573,24.5013,24.5551,538393.0
2015-08-12 10:00:00,27.4,27.49,27.36,27.48,510036.0,24.5551,24.6357,24.5192,24.6268,510036.0
2015-08-12 10:10:00,27.47,27.51,27.38,27.42,455165.0,24.6178,24.6536,24.5371,24.573,455165.0
2015-08-12 10:20:00,27.42,27.42,27.32,27.33,417018.0,24.573,24.573,24.4834,24.4923,417018.0
2015-08-12 10:30:00,27.33,27.39,27.31,27.39,350665.0,24.4923,24.5461,24.4744,24.5461,350665.0
2015-08-12 10:40:00,27.39,27.42,27.33,27.39,293473.0,24.5461,24.573,24.4923,24.5461,293473.0
2015-08-12 10:50:00,27.39,27.4,27.31,27.33,315350.0,24.5461,24.5551,24.4744,24.4923,315350.0
2015-08-12 11:00:00,27.33,27.39,27.32,27.35,204357.0,24.4923,24.5461,24.4834,24.5103,204357.0
2015-08-12 11:10:00,27.35,27.4,27.33,27.39,230045.0,24.5103,24.5551,24.4923,24.5461,230045.0
2015-08-12 11:20:00,27.38,27.39,27.34,27.35,193495.0,24.5371,24.5461,24.5013,24.5103,193495.0
2015-08-12 11:30:00,27.35,27.39,27.31,27.33,257045.0,24.5103,24.5461,24.4744,24.4923,257045.0
2015-08-12 11:40:00,27.33,27.43,27.32,27.43,190210.0,24.4923,24.5819,24.4834,24.5819,190210.0
2015-08-12 11:50:00,27.43,27.44,27.38,27.43,106696.0,24.5819,24.5909,24.5371,24.5819,106696.0
2015-08-12 12:00:00,27.43,27.46,27.4,27.46,143700.0,24.5819,24.6088,24.5551,24.6088,143700.0
2015-08-12 12:10:00,27.45,27.51,27.45,27.48,163810.0,24.5999,24.6536,24.5999,24.6268,163810.0
2015-08-12 12:20:00,27.48,27.56,27.45,27.56,127500.0,24.6268,24.6984,24.5999,24.6984,127500.0
2015-08-12 12:30:00,27.56,27.63,27.53,27.62,146918.0,24.6984,24.7612,24.6716,24.7522,146918.0
2015-08-12 12:40:00,27.63,27.69,27.6,27.69,191964.0,24.7612,24.8149,24.7343,24.8149,191964.0
2015-08-12 12:50:00,27.68,27.69,27.61,27.63,215342.0,24.806,24.8149,24.7433,24.7612,215342.0
2015-08-12 13:00:00,27.63,27.73,27.62,27.69,206208.0,24.7612,24.8508,24.7522,24.8149,206208.0
2015-08-12 13:10:00,27.68,27.77,27.66,27.77,205664.0,24.806,24.8866,24.7881,24.8866,205664.0
2015-08-12 13:20:00,27.77,27.8,27.74,27.74,93590.0,24.8866,24.9135,24.8598,24.8598,93590.0
2015-08-12 13:30:00,27.75,27.78,27.74,27.77,173769.0,24.8687,24.8956,24.8598,24.8866,173769.0
2015-08-12 13:40:00,27.78,27.87,27.77,27.85,189334.0,24.8956,24.9763,24.8866,24.9583,189334.0
2015-08-12 13:50:00,27.85,27.9,27.84,27.87,84308.0,24.9583,25.0031,24.9494,24.9763,84308.0
2015-08-12 14:00:00,27.87,27.88,27.8,27.86,145661.0,24.9763,24.9852,24.9135,24.9673,145661.0
2015-08-12 14:10:00,27.86,27.89,27.83,27.84,508275.0,24.9673,24.9942,24.9404,24.9494,508275.0
2015-08-12 14:20:00,27.84,27.87,27.78,27.79,134293.0,24.9494,24.9763,24.8956,24.9046,134293.0
2015-08-12 14:30:00,27.79,27.88,27.78,27.88,124460.0,24.9046,24.9852,24.8956,24.9852,124460.0
2015-08-12 14:40:00,27.88,27.97,27.87,27.96,174589.0,24.9852,25.0659,24.9763,25.0569,174589.0
2015-08-12 14:50:00,27.96,27.99,27.9,27.98,123209.0,25.0569,25.0838,25.0031,25.0748,123209.0
2015-08-12 15:00:00,27.97,27.99,27.93,27.97,138174.0,25.0659,25.0838,25.03,25.0659,138174.0
2015-08-12 15:10:00,27.97,27.97,27.91,27.91,169553.0,25.0659,25.0659,25.0121,25.0121,169553.0
2015-08-12 15:20:00,27.91,28.0,27.91,28.0,153628.0,25.0121,25.0928,25.0121,25.0928,153628.0
2015-08-12 15:30:00,28.0,28.01,27.99,28.0,295699.0,25.0928,25.1017,25.0838,25.0928,295699.0
2015-08-12 15:40:00,27.99,28.04,27.99,28.03,370887.0,25.0838,25.1286,25.0838,25.1196,370887.0
2015-08-12 15:50:00,28.02,28.03,27.97,28.01,626108.0,25.1107,25.1196,25.0659,25.1017,626108.0
2015-08-13 09:30:00,27.98,28.09,27.93,28.0,260258.0,25.0748,25.1734,25.03,25.0928,260258.0
2015-08-13 09:40:00,28.0,28.01,27.76,27.83,265301.0,25.0928,25.1017,24.8777,24.9404,265301.0
2015-08-13 09:50:00,27.84,27.86,27.76,27.8,241513.0,24.9494,24.9673,24.8777,24.9135,241513.0
2015-08-13 10:00:00,27.79,27.84,27.76,27.8,179111.0,24.9046,24.9494,24.8777,24.9135,179111.0
2015-08-13 10:10:00,27.8,27.81,27.73,27.75,272210.0,24.9135,24.9225,24.8508,24.8687,272210.0
2015-08-13 10:20:00,27.75,27.8,27.74,27.8,190219.0,24.8687,24.9135,24.8598,24.9135,190219.0
2015-08-13 10:30:00,27.8,27.84,27.77,27.84,229943.0,24.9135,24.9494,24.8866,24.9494,229943.0
2015-08-13 10:40:00,27.84,27.86,27.81,27.81,171465.0,24.9494,24.9673,24.9225,24.9225,171465.0
2015-08-13 10:50:00,27.81,27.87,27.8,27.83,180258.0,24.9225,24.9763,24.9135,24.9404,180258.0
2015-08-13 11:00:00,27.84,27.86,27.81,27.83,154958.0,24.9494,24.9673,24.9225,24.9404,154958.0
2015-08-13 11:10:00,27.82,27.91,27.81,27.91,236050.0,24.9315,25.0121,24.9225,25.0121,236050.0
2015-08-13 11:20:00,27.91,27.91,27.85,27.88,151935.0,25.0121,25.0121,24.9583,24.9852,151935.0
2015-08-13 11:30:00,27.88,27.92,27.87,27.92,151233.0,24.9852,25.0211,24.9763,25.0211,151233.0
2015-08-13 11:40:00,27.91,27.96,27.91,27.96,161142.0,25.0121,25.0569,25.0121,25.0569,161142.0
2015-08-13 11:50:00,27.97,28.0,27.96,28.0,100213.0,25.0659,25.0928,25.0569,25.0928,100213.0
2015-08-13 12:00:00,28.0,28.05,27.99,28.04,71135.0,25.0928,25.1376,25.0838,25.1286,71135.0
2015-08-13 12:10:00,28.04,28.05,28.02,28.04,68376.0,25.1286,25.1376,25.1107,25.1286,68376.0
2015-08-13 12:20:00,28.04,28.07,28.03,28.07,93808.0,25.1286,25.1555,25.1196,25.1555,93808.0
2015-08-13 12:30:00,28.07,28.08,28.06,28.08,71159.0,25.1555,25.1645,25.1465,25.1645,71159.0
2015-08-13 12:40:00,28.08,28.09,28.04,28.09,148526.0,25.1645,25.1734,25.1286,25.1734,148526.0
2015-08-13 12:50:00,28.09,28.11,28.08,28.1,238000.0,25.1734,25.1913,25.1645,25.1824,238000.0
2015-08-13 13:00:00,28.09,28.11,28.08,28.09,147721.0,25.1734,25.1913,25.1645,25.1734,147721.0
2015-08-13 13:10:00,28.09,28.09,28.04,28.05,93512.0,25.1734,25.1734,25.1286,25.1376,93512.0
2015-08-13 13:20:00,28.05,28.09,28.04,28.09,136421.0,25.1376,25.1734,25.1286,25.1734,136421.0
2015-08-13 13:30:00,28.09,28.09,28.05,28.05,93636.0,25.1734,25.1734,25.1376,25.1376,93636.0
2015-08-13 13:40:00,28.05,28.06,28.02,28.02,134669.0,25.1376,25.1465,25.1107,25.1107,134669.0
2015-08-13 13:50:00,28.02,28.03,28.02,28.02,85443.0,25.1107,25.1196,25.1107,25.1107,85443.0
2015-08-13 14:00:00,28.03,28.06,28.02,28.06,91147.0,25.1196,25.1465,25.1107,25.1465,91147.0
2015-08-13 14:10:00,28.06,28.07,28.05,28.07,122523.0,25.1465,25.1555,25.1376,25.1555,122523.0
2015-08-13 14:20:00,28.07,28.07,28.05,28.05,124734.0,25.1555,25.1555,25.1376,25.1376,124734.0
2015-08-13 14:30:00,28.05,28.06,28.05,28.05,101758.0,25.1376,25.1465,25.1376,25.1376,101758.0
2015-08-13 14:40:00,28.05,28.06,28.05,28.05,78759.0,25.1376,25.1465,25.1376,25.1376,78759.0
2015-08-13 14:50:00,28.05,28.14,28.05,28.12,227003.0,25.1376,25.2182,25.1376,25.2003,227003.0
2015-08-13 15:00:00,28.13,28.15,28.05,28.05,367651.0,25.2093,25.2272,25.1376,25.1376,367651.0
2015-08-13 15:10:00,28.05,28.07,28.0,28.03,220127.0,25.1376,25.1555,25.0928,25.1196,220127.0
2015-08-13 15:20:00,28.03,28.04,27.98,28.01,236339.0,25.1196,25.1286,25.0748,25.1017,236339.0
2015-08-13 15:30:00,28.01,28.01,27.92,27.97,229939.0,25.1017,25.1017,25.0211,25.0659,229939.0
2015-08-13 15:40:00,27.97,28.01,27.96,28.01,301281.0,25.0659,25.1017,25.0569,25.1017,301281.0
2015-08-13 15:50:00,28.0,28.02,27.97,28.0,464242.0,25.0928,25.1107,25.0659,25.0928,464242.0
2015-08-14 09:30:00,27.94,27.99,27.84,27.84,331749.0,25.039,25.0838,24.9494,24.9494,331749.0
2015-08-14 09:40:00,27.83,27.93,27.8,27.92,264706.0,24.9404,25.03,24.9135,25.0211,264706.0
2015-08-14 09:50:00,27.93,27.99,27.92,27.95,105882.0,25.03,25.0838,25.0211,25.048,105882.0
2015-08-14 10:00:00,27.95,27.99,27.9,27.95,205233.0,25.048,25.0838,25.0031,25.048,205233.0
2015-08-14 10:10:00,27.95,28.06,27.94,28.04,215972.0,25.048,25.1465,25.039,25.1286,215972.0
2015-08-14 10:20:00,28.03,28.04,27.95,27.95,163714.0,25.1196,25.1286,25.048,25.048,163714.0
2015-08-14 10:30:00,27.94,28.07,27.94,28.06,185232.0,25.039,25.1555,25.039,25.1465,185232.0
2015-08-14 10:40:00,28.07,28.08,28.0,28.01,121751.0,25.1555,25.1645,25.0928,25.1017,121751.0
2015-08-14 10:50:00,28.01,28.1,28.0,28.05,248523.0,25.1017,25.1824,25.0928,25.1376,248523.0
2015-08-14 11:00:00,28.04,28.08,28.03,28.06,135742.0,25.1286,25.1645,25.1196,25.1465,135742.0
2015-08-14 11:10:00,28.05,28.08,28.01,28.03,105407.0,25.1376,25.1645,25.1017,25.1196,105407.0
2015-08-14 11:20:00,28.04,28.15,28.03,28.15,74744.0,25.1286,25.2272,25.1196,25.2272,74744.0
2015-08-14 11:30:00,28.15,28.18,28.1,28.17,151123.0,25.2272,25.2541,25.1824,25.2451,151123.0
2015-08-14 11:40:00,28.17,28.21,28.16,28.19,127074.0,25.2451,25.281,25.2361,25.263,127074.0
2015-08-14 11:50:00,28.19,28.23,28.17,28.19,153126.0,25.263,25.2989,25.2451,25.263,153126.0
2015-08-14 12:00:00,28.19,28.2,28.14,28.17,94414.0,25.263,25.272,25.2182,25.2451,94414.0
2015-08-14 12:10:00,28.17,28.2,28.16,28.2,140247.0,25.2451,25.272,25.2361,25.272,140247.0
2015-08-14 12:20:00,28.2,28.2,28.18,28.18,97064.0,25.272,25.272,25.2541,25.2541,97064.0
2015-08-14 12:30:00,28.18,28.2,28.17,28.2,71582.0,25.2541,25.272,25.2451,25.272,71582.0
2015-08-14 12:40:00,28.19,28.24,28.12,28.12,197423.0,25.263,25.3078,25.2003,25.2003,197423.0
2015-08-14 12:50:00,28.12,28.14,28.12,28.13,191569.0,25.2003,25.2182,25.2003,25.2093,191569.0
2015-08-14 13:00:00,28.12,28.2,28.09,28.2,166008.0,25.2003,25.272,25.1734,25.272,166008.0
2015-08-14 13:10:00,28.2,28.24,28.19,28.21,137419.0,25.272,25.3078,25.263,25.281,137419.0
2015-08-14 13:20:00,28.2,28.22,28.18,28.2,115082.0,25.272,25.2899,25.2541,25.272,115082.0
2015-08-14 13:30:00,28.19,28.21,28.19,28.19,100325.0,25.263,25.281,25.263,25.263,100325.0
2015-08-14 13:40:00,28.2,28.22,28.16,28.16,138537.0,25.272,25.2899,25.2361,25.2361,138537.0
2015-08-14 13:50:00,28.17,28.19,28.16,28.18,103508.0,25.2451,25.263,25.2361,25.2541,103508.0
2015-08-14 14:00:00,28.18,28.2,28.17,28.2,127236.0,25.2541,25.272,25.2451,25.272,127236.0
2015-08-14 14:10:00,28.2,28.24,28.2,28.21,181402.0,25.272,25.3078,25.272,25.281,181402.0
2015-08-14 14:20:00,28.22,28.22,28.19,28.22,143558.0,25.2899,25.2899,25.263,25.2899,143558.0
2015-08-14 14:30:00,28.22,28.23,28.19,28.2,148821.0,25.2899,25.2989,25.263,25.272,148821.0
2015-08-14 14:40:00,28.2,28.23,28.19,28.21,120372.0,25.272,25.2989,25.263,25.281,120372.0
2015-08-14 14:50:00,28.22,28.23,28.21,28.23,93062.0,25.2899,25.2989,25.281,25.2989,93062.0
2015-08-14 15:00:00,28.23,28.25,28.23,28.25,87885.0,25.2989,25.3168,25.2989,25.3168,87885.0
2015-08-14 15:10:00,28.25,28.25,28.24,28.25,75256.0,25.3168,25.3168,25.3078,25.3168,75256.0
2015-08-14 15:20:00,28.25,28.27,28.24,28.26,292501.0,25.3168,25.3347,25.3078,25.3258,292501.0
2015-08-14 15:30:00,28.26,28.28,28.26,28.27,162725.0,25.3258,25.3437,25.3258,25.3347,162725.0
2015-08-14 15:40:00,28.28,28.29,28.26,28.28,304290.0,25.3437,25.3527,25.3258,25.3437,304290.0
2015-08-14 15:50:00,28.28,28.28,28.25,28.26,620366.0,25.3437,25.3437,25.3168,25.3258,620366.0
2015-08-17 09:30:00,28.12,28.17,27.83,27.94,485317.0,25.2003,25.2451,24.9404,25.039,485317.0
2015-08-17 09:40:00,27.94,27.95,27.79,27.79,287261.0,25.039,25.048,24.9046,24.9046,287261.0
2015-08-17 09:50:00,27.79,27.88,27.78,27.87,351160.0,24.9046,24.9852,24.8956,24.9763,351160.0
2015-08-17 10:00:00,27.88,27.95,27.87,27.93,276627.0,24.9852,25.048,24.9763,25.03,276627.0
2015-08-17 10:10:00,27.94,28.12,27.91,28.12,151805.0,25.039,25.2003,25.0121,25.2003,151805.0
2015-08-17 10:20:00,28.12,28.12,27.97,27.99,243996.0,25.2003,25.2003,25.0659,25.0838,243996.0
2015-08-17 10:30:00,27.99,28.04,27.93,27.96,237936.0,25.0838,25.1286,25.03,25.0569,237936.0
2015-08-17 10:40:00,27.95,27.99,27.9,27.91,272456.0,25.048,25.0838,25.0031,25.0121,272456.0
2015-08-17 10:50:00,27.9,28.05,27.9,28.03,352957.0,25.0031,25.1376,25.0031,25.1196,352957.0
2015-08-17 11:00:00,28.03,28.14,28.02,28.05,232125.0,25.1196,25.2182,25.1107,25.1376,232125.0
2015-08-17 11:10:00,28.06,28.13,28.05,28.09,177209.0,25.1465,25.2093,25.1376,25.1734,177209.0
2015-08-17 11:20:00,28.1,28.11,28.02,28.06,105487.0,25.1824,25.1913,25.1107,25.1465,105487.0
2015-08-17 11:30:00,28.07,28.1,28.0,28.05,203032.0,25.1555,25.1824,25.0928,25.1376,203032.0
2015-08-17 11:40:00,28.05,28.08,28.02,28.08,107010.0,25.1376,25.1645,25.1107,25.1645,107010.0
2015-08-17 11:50:00,28.08,28.08,28.02,28.07,121910.0,25.1645,25.1645,25.1107,25.1555,121910.0
2015-08-17 12:00:00,28.07,28.11,28.03,28.05,199811.0,25.1555,25.1913,25.1196,25.1376,199811.0
2015-08-17 12:10:00,28.06,28.11,28.04,28.05,118115.0,25.1465,25.1913,25.1286,25.1376,118115.0
2015-08-17 12:20:00,28.04,28.08,28.02,28.08,120016.0,25.1286,25.1645,25.1107,25.1645,120016.0
2015-08-17 12:30:00,28.08,28.09,28.04,28.05,126679.0,25.1645,25.1734,25.1286,25.1376,126679.0
2015-08-17 12:40:00,28.05,28.1,28.03,28.1,87853.0,25.1376,25.1824,25.1196,25.1824,87853.0
2015-08-17 12:50:00,28.1,28.18,28.09,28.18,64455.0,25.1824,25.2541,25.1734,25.2541,64455.0
2015-08-17 13:00:00,28.18,28.19,28.11,28.15,196365.0,25.2541,25.263,25.1913,25.2272,196365.0
2015-08-17 13:10:00,28.16,28.18,28.12,28.14,109269.0,25.2361,25.2541,25.2003,25.2182,109269.0
2015-08-17 13:20:00,28.14,28.2,28.13,28.2,89356.0,25.2182,25.272,25.2093,25.272,89356.0
2015-08-17 13:30:00,28.2,28.22,28.15,28.2,107850.0,25.272,25.2899,25.2272,25.272,107850.0
2015-08-17 13:40:00,28.2,28.2,28.16,28.17,89526.0,25.272,25.272,25.2361,25.2451,89526.0
2015-08-17 13:50:00,28.17,28.19,28.15,28.18,72645.0,25.2451,25.263,25.2272,25.2541,72645.0
2015-08-17 14:00:00,28.18,28.21,28.15,28.15,161243.0,25.2541,25.281,25.2272,25.2272,161243.0
2015-08-17 14:10:00,28.16,28.18,28.12,28.15,146337.0,25.2361,25.2541,25.2003,25.2272,146337.0
2015-08-17 14:20:00,28.14,28.15,28.09,28.11,135066.0,25.2182,25.2272,25.1734,25.1913,135066.0
2015-08-17 14:30:00,28.11,28.13,28.08,28.12,236925.0,25.1913,25.2093,25.1645,25.2003,236925.0
2015-08-17 14:40:00,28.12,28.21,28.11,28.21,218002.0,25.2003,25.281,25.1913,25.281,218002.0
2015-08-17 14:50:00,28.21,28.25,28.2,28.25,139378.0,25.281,25.3168,25.272,25.3168,139378.0
2015-08-17 15:00:00,28.25,28.27,28.18,28.25,259364.0,25.3168,25.3347,25.2541,25.3168,259364.0
2015-08-17 15:10:00,28.25,28.29,28.24,28.29,178226.0,25.3168,25.3527,25.3078,25.3527,178226.0
2015-08-17 15:20:00,28.28,28.29,28.26,28.28,221047.0,25.3437,25.3527,25.3258,25.3437,221047.0
2015-08-17 15:30:00,28.28,28.29,28.26,28.28,196558.0,25.3437,25.3527,25.3258,25.3437,196558.0
2015-08-17 15:40:00,28.28,28.31,28.27,28.3,274221.0,25.3437,25.3706,25.3347,25.3616,274221.0
2015-08-17 15:50:00,28.29,28.32,28.28,28.3,668908.0,25.3527,25.3795,25.3437,25.3616,668908.0
2015-08-18 09:30:00,28.43,28.46,28.11,28.15,345819.0,25.4781,25.505,25.1913,25.2272,345819.0
2015-08-18 09:40:00,28.15,28.16,28.03,28.06,169794.0,25.2272,25.2361,25.1196,25.1465,169794.0
2015-08-18 09:50:00,28.06,28.06,28.0,28.03,133334.0,25.1465,25.1465,25.0928,25.1196,133334.0
2015-08-18 10:00:00,28.04,28.12,27.99,28.1,252827.0,25.1286,25.2003,25.0838,25.1824,252827.0
2015-08-18 10:10:00,28.1,28.14,28.07,28.13,194358.0,25.1824,25.2182,25.1555,25.2093,194358.0
2015-08-18 10:20:00,28.14,28.14,28.02,28.02,100778.0,25.2182,25.2182,25.1107,25.1107,100778.0
2015-08-18 10:30:00,28.02,28.03,27.94,27.97,266915.0,25.1107,25.1196,25.039,25.0659,266915.0
2015-08-18 10:40:00,27.98,27.98,27.91,27.92,265577.0,25.0748,25.0748,25.0121,25.0211,265577.0
2015-08-18 10:50:00,27.92,27.93,27.85,27.86,395843.0,25.0211,25.03,24.9583,24.9673,395843.0
2015-08-18 11:00:00,27.86,27.94,27.79,27.9,384777.0,24.9673,25.039,24.9046,25.0031,384777.0
2015-08-18 11:10:00,27.91,27.94,27.85,27.9,211199.0,25.0121,25.039,24.9583,25.0031,211199.0
2015-08-18 11:20:00,27.89,27.91,27.87,27.89,142118.0,24.9942,25.0121,24.9763,24.9942,142118.0
2015-08-18 11:30:00,27.88,27.91,27.86,27.86,214352.0,24.9852,25.0121,24.9673,24.9673,214352.0
2015-08-18 11:40:00,27.87,27.91,27.85,27.89,262457.0,24.9763,25.0121,24.9583,24.9942,262457.0
2015-08-18 11:50:00,27.89,27.91,27.87,27.9,159555.0,24.9942,25.0121,24.9763,25.0031,159555.0
2015-08-18 12:00:00,27.9,27.9,27.85,27.86,160064.0,25.0031,25.0031,24.9583,24.9673,160064.0
2015-08-18 12:10:00,27.86,27.86,27.81,27.82,186085.0,24.9673,24.9673,24.9225,24.9315,186085.0
2015-08-18 12:20:00,27.81,27.86,27.79,27.83,214276.0,24.9225,24.9673,24.9046,24.9404,214276.0
2015-08-18 12:30:00,27.83,27.84,27.81,27.83,158681.0,24.9404,24.9494,24.9225,24.9404,158681.0
2015-08-18 12:40:00,27.84,27.86,27.8,27.82,304422.0,24.9494,24.9673,24.9135,24.9315,304422.0
2015-08-18 12:50:00,27.82,27.82,27.76,27.76,86491.0,24.9315,24.9315,24.8777,24.8777,86491.0
2015-08-18 13:00:00,27.77,27.77,27.69,27.72,275412.0,24.8866,24.8866,24.8149,24.8418,275412.0
2015-08-18 13:10:00,27.72,27.72,27.71,27.71,65035.0,24.8418,24.8418,24.8329,24.8329,65035.0
2015-08-18 13:20:00,27.71,27.73,27.66,27.73,315011.0,24.8329,24.8508,24.7881,24.8508,315011.0
2015-08-18 13:30:00,27.73,27.76,27.7,27.73,171011.0,24.8508,24.8777,24.8239,24.8508,171011.0
2015-08-18 13:40:00,27.73,27.78,27.7,27.71,168157.0,24.8508,24.8956,24.8239,24.8329,168157.0
2015-08-18 13:50:00,27.71,27.74,27.7,27.7,93413.0,24.8329,24.8598,24.8239,24.8239,93413.0
2015-08-18 14:00:00,27.71,27.76,27.69,27.76,179230.0,24.8329,24.8777,24.8149,24.8777,179230.0
2015-08-18 14:10:00,27.76,27.79,27.74,27.76,122425.0,24.8777,24.9046,24.8598,24.8777,122425.0
2015-08-18 14:20:00,27.76,27.77,27.73,27.76,126656.0,24.8777,24.8866,24.8508,24.8777,126656.0
2015-08-18 14:30:00,27.76,27.77,27.74,27.77,159496.0,24.8777,24.8866,24.8598,24.8866,159496.0
2015-08-18 14:40:00,27.76,27.79,27.75,27.79,148887.0,24.8777,24.9046,24.8687,24.9046,148887.0
2015-08-18 14:50:00,27.79,27.79,27.75,27.75,207285.0,24.9046,24.9046,24.8687,24.8687,207285.0
2015-08-18 15:00:00,27.75,27.78,27.74,27.78,197772.0,24.8687,24.8956,24.8598,24.8956,197772.0
2015-08-18 15:10:00,27.77,27.8,27.76,27.78,229203.0,24.8866,24.9135,24.8777,24.8956,229203.0
2015-08-18 15:20:00,27.79,27.79,27.72,27.74,235351.0,24.9046,24.9046,24.8418,24.8598,235351.0
2015-08-18 15:30:00,27.74,27.74,27.71,27.71,367476.0,24.8598,24.8598,24.8329,24.8329,367476.0
2015-08-18 15:40:00,27.71,27.73,27.69,27.7,600095.0,24.8329,24.8508,24.8149,24.8239,600095.0
2015-08-18 15:50:00,27.7,27.77,27.7,27.77,1452695.0,24.8239,24.8866,24.8239,24.8866,1452695.0
2015-08-19 09:30:00,27.46,27.7,27.42,27.47,371679.0,24.6088,24.8239,24.573,24.6178,371679.0
2015-08-19 09:40:00,27.47,27.55,27.41,27.43,232515.0,24.6178,24.6895,24.564,24.5819,232515.0
2015-08-19 09:50:00,27.42,27.42,27.34,27.34,325986.0,24.573,24.573,24.5013,24.5013,325986.0
2015-08-19 10:00:00,27.35,27.48,27.32,27.46,433576.0,24.5103,24.6268,24.4834,24.6088,433576.0
2015-08-19 10:10:00,27.47,27.54,27.45,27.53,283492.0,24.6178,24.6805,24.5999,24.6716,283492.0
2015-08-19 10:20:00,27.53,27.54,27.49,27.5,189846.0,24.6716,24.6805,24.6357,24.6447,189846.0
2015-08-19 10:30:00,27.5,27.5,27.4,27.41,273926.0,24.6447,24.6447,24.5551,24.564,273926.0
2015-08-19 10:40:00,27.41,27.41,27.31,27.38,311677.0,24.564,24.564,24.4744,24.5371,311677.0
2015-08-19 10:50:00,27.37,27.44,27.36,27.42,346360.0,24.5282,24.5909,24.5192,24.573,346360.0
2015-08-19 11:00:00,27.41,27.42,27.35,27.41,203896.0,24.564,24.573,24.5103,24.564,203896.0
2015-08-19 11:10:00,27.41,27.42,27.34,27.41,271472.0,24.564,24.573,24.5013,24.564,271472.0
2015-08-19 11:20:00,27.42,27.44,27.39,27.39,176213.0,24.573,24.5909,24.5461,24.5461,176213.0
2015-08-19 11:30:00,27.39,27.4,27.36,27.39,153147.0,24.5461,24.5551,24.5192,24.5461,153147.0
2015-08-19 11:40:00,27.39,27.39,27.3,27.31,170936.0,24.5461,24.5461,24.4654,24.4744,170936.0
2015-08-19 11:50:00,27.32,27.4,27.31,27.39,193317.0,24.4834,24.5551,24.4744,24.5461,193317.0
2015-08-19 12:00:00,27.38,27.38,27.33,27.37,172242.0,24.5371,24.5371,24.4923,24.5282,172242.0
2015-08-19 12:10:00,27.38,27.38,27.31,27.32,123654.0,24.5371,24.5371,24.4744,24.4834,123654.0
2015-08-19 12:20:00,27.32,27.32,27.3,27.32,209456.0,24.4834,24.4834,24.4654,24.4834,209456.0
2015-08-19 12:30:00,27.32,27.37,27.31,27.35,301379.0,24.4834,24.5282,24.4744,24.5103,301379.0
2015-08-19 12:40:00,27.35,27.36,27.32,27.32,115458.0,24.5103,24.5192,24.4834,24.4834,115458.0
2015-08-19 12:50:00,27.33,27.4,27.32,27.4,491446.0,24.4923,24.5551,24.4834,24.5551,491446.0
2015-08-19 13:00:00,27.4,27.46,27.39,27.45,294875.0,24.5551,24.6088,24.5461,24.5999,294875.0
2015-08-19 13:10:00,27.45,27.53,27.45,27.52,462380.0,24.5999,24.6716,24.5999,24.6626,462380.0
2015-08-19 13:20:00,27.52,27.54,27.5,27.51,154071.0,24.6626,24.6805,24.6447,24.6536,154071.0
2015-08-19 13:30:00,27.51,27.55,27.5,27.53,257006.0,24.6536,24.6895,24.6447,24.6716,257006.0
2015-08-19 13:40:00,27.54,27.55,27.49,27.52,141677.0,24.6805,24.6895,24.6357,24.6626,141677.0
2015-08-19 13:50:00,27.52,27.58,27.49,27.5,225828.0,24.6626,24.7164,24.6357,24.6447,225828.0
2015-08-19 14:00:00,27.5,27.67,27.49,27.63,228671.0,24.6447,24.797,24.6357,24.7612,228671.0
2015-08-19 14:10:00,27.64,27.73,27.63,27.64,186356.0,24.7701,24.8508,24.7612,24.7701,186356.0
2015-08-19 14:20:00,27.64,27.66,27.58,27.61,245217.0,24.7701,24.7881,24.7164,24.7433,245217.0
2015-08-19 14:30:00,27.61,27.62,27.58,27.58,367848.0,24.7433,24.7522,24.7164,24.7164,367848.0
2015-08-19 14:40:00,27.58,27.59,27.51,27.57,156166.0,24.7164,24.7253,24.6536,24.7074,156166.0
2015-08-19 14:50:00,27.57,27.57,27.44,27.45,199417.0,24.7074,24.7074,24.5909,24.5999,199417.0
2015-08-19 15:00:00,27.46,27.48,27.42,27.46,262608.0,24.6088,24.6268,24.573,24.6088,262608.0
2015-08-19 15:10:00,27.47,27.47,27.39,27.44,372747.0,24.6178,24.6178,24.5461,24.5909,372747.0
2015-08-19 15:20:00,27.43,27.55,27.43,27.5,275903.0,24.5819,24.6895,24.5819,24.6447,275903.0
2015-08-19 15:30:00,27.51,27.53,27.42,27.43,317010.0,24.6536,24.6716,24.573,24.5819,317010.0
2015-08-19 15:40:00,27.42,27.51,27.42,27.51,282100.0,24.573,24.6536,24.573,24.6536,282100.0
2015-08-19 15:50:00,27.51,27.51,27.42,27.43,668479.0,24.6536,24.6536,24.573,24.5819,668479.0
2015-08-20 09:30:00,27.21,27.28,27.13,27.26,439256.0,24.3848,24.4475,24.3131,24.4296,439256.0
2015-08-20 09:40:00,27.26,27.3,27.15,27.21,251664.0,24.4296,24.4654,24.331,24.3848,251664.0
2015-08-20 09:50:00,27.21,27.21,27.14,27.17,227916.0,24.3848,24.3848,24.3221,24.3489,227916.0
2015-08-20 10:00:00,27.17,27.19,27.07,27.14,227292.0,24.3489,24.3669,24.2593,24.3221,227292.0
2015-08-20 10:10:00,27.13,27.15,26.98,26.99,527355.0,24.3131,24.331,24.1787,24.1876,527355.0
2015-08-20 10:20:00,26.99,27.0,26.89,26.95,370842.0,24.1876,24.1966,24.098,24.1518,370842.0
2015-08-20 10:30:00,26.95,26.99,26.92,26.96,257558.0,24.1518,24.1876,24.1249,24.1607,257558.0
2015-08-20 10:40:00,26.97,27.0,26.94,26.99,299668.0,24.1697,24.1966,24.1428,24.1876,299668.0
2015-08-20 10:50:00,26.99,27.02,26.95,26.95,235128.0,24.1876,24.2145,24.1518,24.1518,235128.0
2015-08-20 11:00:00,26.95,26.97,26.91,26.91,198180.0,24.1518,24.1697,24.1159,24.1159,198180.0
2015-08-20 11:10:00,26.91,26.96,26.83,26.85,219512.0,24.1159,24.1607,24.0442,24.0622,219512.0
2015-08-20 11:20:00,26.86,26.88,26.82,26.83,357603.0,24.0711,24.0891,24.0353,24.0442,357603.0
2015-08-20 11:30:00,26.83,26.85,26.79,26.8,301511.0,24.0442,24.0622,24.0084,24.0174,301511.0
2015-08-20 11:40:00,26.8,26.83,26.79,26.81,230686.0,24.0174,24.0442,24.0084,24.0263,230686.0
2015-08-20 11:50:00,26.8,26.86,26.79,26.86,204852.0,24.0174,24.0711,24.0084,24.0711,204852.0
2015-08-20 12:00:00,26.85,26.87,26.79,26.83,203930.0,24.0622,24.0801,24.0084,24.0442,203930.0
2015-08-20 12:10:00,26.84,26.84,26.75,26.79,235802.0,24.0532,24.0532,23.9725,24.0084,235802.0
2015-08-20 12:20:00,26.79,26.79,26.72,26.72,252942.0,24.0084,24.0084,23.9457,23.9457,252942.0
2015-08-20 12:30:00,26.73,26.79,26.7,26.76,220448.0,23.9546,24.0084,23.9277,23.9815,220448.0
2015-08-20 12:40:00,26.75,26.76,26.66,26.71,224490.0,23.9725,23.9815,23.8919,23.9367,224490.0
2015-08-20 12:50:00,26.71,26.71,26.62,26.67,255904.0,23.9367,23.9367,23.856,23.9009,255904.0
2015-08-20 13:00:00,26.67,26.7,26.64,26.68,220955.0,23.9009,23.9277,23.874,23.9098,220955.0
2015-08-20 13:10:00,26.68,26.79,26.66,26.79,239669.0,23.9098,24.0084,23.8919,24.0084,239669.0
2015-08-20 13:20:00,26.79,26.86,26.78,26.83,370459.0,24.0084,24.0711,23.9994,24.0442,370459.0
2015-08-20 13:30:00,26.82,26.83,26.77,26.77,208248.0,24.0353,24.0442,23.9905,23.9905,208248.0
2015-08-20 13:40:00,26.77,26.77,26.65,26.72,588801.0,23.9905,23.9905,23.8829,23.9457,588801.0
2015-08-20 13:50:00,26.72,26.77,26.72,26.75,305301.0,23.9457,23.9905,23.9457,23.9725,305301.0
2015-08-20 14:00:00,26.76,26.76,26.7,26.71,519478.0,23.9815,23.9815,23.9277,23.9367,519478.0
2015-08-20 14:10:00,26.7,26.72,26.61,26.64,622121.0,23.9277,23.9457,23.8471,23.874,622121.0
2015-08-20 14:20:00,26.64,26.67,26.62,26.64,387050.0,23.874,23.9009,23.856,23.874,387050.0
2015-08-20 14:30:00,26.64,26.64,26.58,26.62,353158.0,23.874,23.874,23.8202,23.856,353158.0
2015-08-20 14:40:00,26.62,26.62,26.51,26.52,294518.0,23.856,23.856,23.7575,23.7664,294518.0
2015-08-20 14:50:00,26.53,26.56,26.51,26.53,321221.0,23.7754,23.8023,23.7575,23.7754,321221.0
2015-08-20 15:00:00,26.53,26.56,26.52,26.55,374132.0,23.7754,23.8023,23.7664,23.7933,374132.0
2015-08-20 15:10:00,26.55,26.56,26.49,26.52,668841.0,23.7933,23.8023,23.7395,23.7664,668841.0
2015-08-20 15:20:00,26.52,26.58,26.51,26.57,488346.0,23.7664,23.8202,23.7575,23.8112,488346.0
2015-08-20 15:30:00,26.58,26.62,26.57,26.59,755594.0,23.8202,23.856,23.8112,23.8292,755594.0
2015-08-20 15:40:00,26.59,26.65,26.57,26.63,875273.0,23.8292,23.8829,23.8112,23.865,875273.0
2015-08-20 15:50:00,26.62,26.63,26.52,26.53,1307074.0,23.856,23.865,23.7664,23.7754,1307074.0
2015-08-21 09:30:00,26.33,26.52,26.25,26.41,1160255.0,23.5962,23.7664,23.5245,23.6679,1160255.0
2015-08-21 09:40:00,26.43,26.47,26.3,26.41,480822.0,23.6858,23.7216,23.5693,23.6679,480822.0
2015-08-21 09:50:00,26.4,26.47,26.37,26.46,326641.0,23.6589,23.7216,23.632,23.7127,326641.0
2015-08-21 10:00:00,26.45,26.64,26.43,26.62,489343.0,23.7037,23.874,23.6858,23.856,489343.0
2015-08-21 10:10:00,26.63,26.63,26.44,26.47,490798.0,23.865,23.865,23.6947,23.7216,490798.0
2015-08-21 10:20:00,26.48,26.54,26.4,26.4,301755.0,23.7306,23.7844,23.6589,23.6589,301755.0
2015-08-21 10:30:00,26.4,26.47,26.16,26.18,579691.0,23.6589,23.7216,23.4438,23.4617,579691.0
2015-08-21 10:40:00,26.19,26.33,26.17,26.29,374099.0,23.4707,23.5962,23.4528,23.5603,374099.0
2015-08-21 10:50:00,26.29,26.33,26.25,26.31,239429.0,23.5603,23.5962,23.5245,23.5782,239429.0
2015-08-21 11:00:00,26.32,26.32,26.23,26.26,461222.0,23.5872,23.5872,23.5065,23.5334,461222.0
2015-08-21 11:10:00,26.25,26.26,26.15,26.24,259547.0,23.5245,23.5334,23.4348,23.5155,259547.0
2015-08-21 11:20:00,26.24,26.27,26.16,26.21,184001.0,23.5155,23.5424,23.4438,23.4886,184001.0
2015-08-21 11:30:00,26.21,26.21,26.06,26.06,255173.0,23.4886,23.4886,23.3542,23.3542,255173.0
2015-08-21 11:40:00,26.07,26.18,26.05,26.17,212385.0,23.3632,23.4617,23.3452,23.4528,212385.0
2015-08-21 11:50:00,26.17,26.24,26.13,26.21,241754.0,23.4528,23.5155,23.4169,23.4886,241754.0
2015-08-21 12:00:00,26.21,26.32,26.19,26.3,256975.0,23.4886,23.5872,23.4707,23.5693,256975.0
2015-08-21 12:10:00,26.3,26.35,26.18,26.2,266905.0,23.5693,23.6141,23.4617,23.4797,266905.0
2015-08-21 12:20:00,26.2,26.21,26.14,26.17,141814.0,23.4797,23.4886,23.4259,23.4528,141814.0
2015-08-21 12:30:00,26.17,26.23,26.15,26.16,218673.0,23.4528,23.5065,23.4348,23.4438,218673.0
2015-08-21 12:40:00,26.15,26.15,26.07,26.12,382370.0,23.4348,23.4348,23.3632,23.408,382370.0
2015-08-21 12:50:00,26.12,26.13,26.02,26.02,298124.0,23.408,23.4169,23.3183,23.3183,298124.0
2015-08-21 13:00:00,26.02,26.06,25.99,26.05,317034.0,23.3183,23.3542,23.2915,23.3452,317034.0
2015-08-21 13:10:00,26.05,26.12,26.02,26.11,233081.0,23.3452,23.408,23.3183,23.399,233081.0
2015-08-21 13:20:00,26.1,26.21,26.1,26.21,156240.0,23.39,23.4886,23.39,23.4886,156240.0
2015-08-21 13:30:00,26.2,26.21,26.12,26.2,176728.0,23.4797,23.4886,23.408,23.4797,176728.0
2015-08-21 13:40:00,26.19,26.23,26.12,26.14,314784.0,23.4707,23.5065,23.408,23.4259,314784.0
2015-08-21 13:50:00,26.14,26.2,26.1,26.18,361662.0,23.4259,23.4797,23.39,23.4617,361662.0
2015-08-21 14:00:00,26.19,26.23,26.16,26.17,562598.0,23.4707,23.5065,23.4438,23.4528,562598.0
2015-08-21 14:10:00,26.17,26.18,26.06,26.09,306447.0,23.4528,23.4617,23.3542,23.3811,306447.0
2015-08-21 14:20:00,26.1,26.12,26.07,26.1,396758.0,23.39,23.408,23.3632,23.39,396758.0
2015-08-21 14:30:00,26.1,26.15,26.01,26.03,500383.0,23.39,23.4348,23.3094,23.3273,500383.0
2015-08-21 14:40:00,26.03,26.05,25.9,25.9,444443.0,23.3273,23.3452,23.2108,23.2108,444443.0
2015-08-21 14:50:00,25.9,25.97,25.87,25.94,434715.0,23.2108,23.2735,23.1839,23.2467,434715.0
2015-08-21 15:00:00,25.93,25.94,25.83,25.83,301227.0,23.2377,23.2467,23.1481,23.1481,301227.0
2015-08-21 15:10:00,25.83,25.85,25.71,25.85,487185.0,23.1481,23.166,23.0405,23.166,487185.0
2015-08-21 15:20:00,25.85,25.89,25.76,25.81,488631.0,23.166,23.2018,23.0853,23.1301,488631.0
2015-08-21 15:30:00,25.81,25.87,25.77,25.86,682009.0,23.1301,23.1839,23.0943,23.175,682009.0
2015-08-21 15:40:00,25.86,26.01,25.85,25.99,1097603.0,23.175,23.3094,23.166,23.2915,1097603.0
2015-08-21 15:50:00,25.99,26.0,25.77,25.77,1761115.0,23.2915,23.3004,23.0943,23.0943,1761115.0
2015-08-24 09:30:00,23.99,24.64,23.23,24.6,1136973.0,21.4991,22.0816,20.818,22.0458,1136973.0
2015-08-24 09:40:00,24.59,25.11,24.58,24.86,1045983.0,22.0368,22.5028,22.0279,22.2788,1045983.0
2015-08-24 09:50:00,24.87,24.98,24.57,24.94,698743.0,22.2877,22.3863,22.0189,22.3505,698743.0
2015-08-24 10:00:00,24.94,25.33,24.78,25.15,785517.0,22.3505,22.7,22.2071,22.5387,785517.0
2015-08-24 10:10:00,25.14,25.49,25.13,25.23,941376.0,22.5297,22.8434,22.5208,22.6104,941376.0
2015-08-24 10:20:00,25.22,25.43,25.2,25.3,710689.0,22.6014,22.7896,22.5835,22.6731,710689.0
2015-08-24 10:30:00,25.3,25.58,25.3,25.44,1097825.0,22.6731,22.924,22.6731,22.7986,1097825.0
2015-08-24 10:40:00,25.44,25.48,25.18,25.26,692013.0,22.7986,22.8344,22.5656,22.6373,692013.0
2015-08-24 10:50:00,25.26,25.44,25.22,25.36,345037.0,22.6373,22.7986,22.6014,22.7269,345037.0
2015-08-24 11:00:00,25.37,25.43,25.13,25.2,331566.0,22.7358,22.7896,22.5208,22.5835,331566.0
2015-08-24 11:10:00,25.19,25.23,25.08,25.23,273481.0,22.5745,22.6104,22.4759,22.6104,273481.0
2015-08-24 11:20:00,25.23,25.25,25.1,25.2,318324.0,22.6104,22.6283,22.4939,22.5835,318324.0
2015-08-24 11:30:00,25.19,25.42,25.16,25.4,429400.0,22.5745,22.7806,22.5476,22.7627,429400.0
2015-08-24 11:40:00,25.4,25.44,25.28,25.44,364071.0,22.7627,22.7986,22.6552,22.7986,364071.0
2015-08-24 11:50:00,25.44,25.75,25.44,25.65,457356.0,22.7986,23.0764,22.7986,22.9868,457356.0
2015-08-24 12:00:00,25.64,25.66,25.42,25.6,248170.0,22.9778,22.9957,22.7806,22.942,248170.0
2015-08-24 12:10:00,25.6,25.67,25.52,25.59,330837.0,22.942,23.0047,22.8703,22.933,330837.0
2015-08-24 12:20:00,25.61,25.69,25.55,25.59,173764.0,22.9509,23.0226,22.8971,22.933,173764.0
2015-08-24 12:30:00,25.59,25.63,25.48,25.55,261036.0,22.933,22.9688,22.8344,22.8971,261036.0
2015-08-24 12:40:00,25.54,25.61,25.33,25.36,281024.0,22.8882,22.9509,22.7,22.7269,281024.0
2015-08-24 12:50:00,25.36,25.55,25.33,25.42,343511.0,22.7269,22.8971,22.7,22.7806,343511.0
2015-08-24 13:00:00,25.43,25.54,25.39,25.54,307846.0,22.7896,22.8882,22.7538,22.8882,307846.0
2015-08-24 13:10:00,25.54,25.58,25.44,25.49,340958.0,22.8882,22.924,22.7986,22.8434,340958.0
2015-08-24 13:20:00,25.48,25.49,25.28,25.35,239910.0,22.8344,22.8434,22.6552,22.7179,239910.0
2015-08-24 13:30:00,25.34,25.35,25.16,25.18,197449.0,22.7089,22.7179,22.5476,22.5656,197449.0
2015-08-24 13:40:00,25.19,25.38,25.15,25.35,257546.0,22.5745,22.7448,22.5387,22.7179,257546.0
2015-08-24 13:50:00,25.35,25.36,25.11,25.14,242170.0,22.7179,22.7269,22.5028,22.5297,242170.0
2015-08-24 14:00:00,25.14,25.17,25.07,25.12,290304.0,22.5297,22.5566,22.467,22.5118,290304.0
2015-08-24 14:10:00,25.11,25.16,24.99,25.13,360048.0,22.5028,22.5476,22.3953,22.5208,360048.0
2015-08-24 14:20:00,25.13,25.19,24.98,25.01,438743.0,22.5208,22.5745,22.3863,22.4132,438743.0
2015-08-24 14:30:00,25.02,25.22,24.98,25.17,383722.0,22.4222,22.6014,22.3863,22.5566,383722.0
2015-08-24 14:40:00,25.17,25.17,25.0,25.03,655945.0,22.5566,22.5566,22.4043,22.4311,655945.0
2015-08-24 14:50:00,25.04,25.06,24.75,24.8,644863.0,22.4401,22.458,22.1802,22.225,644863.0
2015-08-24 15:00:00,24.79,25.05,24.66,25.02,802716.0,22.2161,22.4491,22.0996,22.4222,802716.0
2015-08-24 15:10:00,25.02,25.02,24.76,24.8,647436.0,22.4222,22.4222,22.1892,22.225,647436.0
2015-08-24 15:20:00,24.8,24.9,24.66,24.77,726847.0,22.225,22.3146,22.0996,22.1981,726847.0
2015-08-24 15:30:00,24.77,25.21,24.69,25.18,619279.0,22.1981,22.5924,22.1264,22.5656,619279.0
2015-08-24 15:40:00,25.17,25.43,25.01,25.13,1180193.0,22.5566,22.7896,22.4132,22.5208,1180193.0
2015-08-24 15:50:00,25.14,25.26,24.92,24.93,1525448.0,22.5297,22.6373,22.3326,22.3415,1525448.0
2015-08-25 09:30:00,25.37,25.84,25.31,25.48,876090.0,22.7358,23.157,22.6821,22.8344,876090.0
2015-08-25 09:40:00,25.49,25.53,25.33,25.42,544319.0,22.8434,22.8792,22.7,22.7806,544319.0
2015-08-25 09:50:00,25.41,25.55,25.38,25.49,669810.0,22.7717,22.8971,22.7448,22.8434,669810.0
2015-08-25 10:00:00,25.5,25.59,25.4,25.5,451516.0,22.8523,22.933,22.7627,22.8523,451516.0
2015-08-25 10:10:00,25.5,25.63,25.44,25.5,289672.0,22.8523,22.9688,22.7986,22.8523,289672.0
2015-08-25 10:20:00,25.51,25.56,25.39,25.49,321721.0,22.8613,22.9061,22.7538,22.8434,321721.0
2015-08-25 10:30:00,25.5,25.66,25.33,25.34,434369.0,22.8523,22.9957,22.7,22.7089,434369.0
2015-08-25 10:40:00,25.34,25.4,25.27,25.3,798008.0,22.7089,22.7627,22.6462,22.6731,798008.0
2015-08-25 10:50:00,25.29,25.37,25.23,25.29,294338.0,22.6641,22.7358,22.6104,22.6641,294338.0
2015-08-25 11:00:00,25.3,25.47,25.3,25.46,398219.0,22.6731,22.8255,22.6731,22.8165,398219.0
2015-08-25 11:10:00,25.47,25.61,25.47,25.54,305311.0,22.8255,22.9509,22.8255,22.8882,305311.0
2015-08-25 11:20:00,25.54,25.6,25.47,25.5,351563.0,22.8882,22.942,22.8255,22.8523,351563.0
2015-08-25 11:30:00,25.5,25.54,25.44,25.52,283717.0,22.8523,22.8882,22.7986,22.8703,283717.0
2015-08-25 11:40:00,25.52,25.63,25.52,25.63,349526.0,22.8703,22.9688,22.8703,22.9688,349526.0
2015-08-25 11:50:00,25.62,25.65,25.6,25.61,320620.0,22.9599,22.9868,22.942,22.9509,320620.0
2015-08-25 12:00:00,25.61,25.64,25.55,25.63,231894.0,22.9509,22.9778,22.8971,22.9688,231894.0
2015-08-25 12:10:00,25.62,25.66,25.58,25.63,205788.0,22.9599,22.9957,22.924,22.9688,205788.0
2015-08-25 12:20:00,25.63,25.66,25.61,25.64,193347.0,22.9688,22.9957,22.9509,22.9778,193347.0
2015-08-25 12:30:00,25.63,25.69,25.63,25.66,420711.0,22.9688,23.0226,22.9688,22.9957,420711.0
2015-08-25 12:40:00,25.65,25.81,25.65,25.8,699847.0,22.9868,23.1301,22.9868,23.1212,699847.0
2015-08-25 12:50:00,25.8,25.85,25.74,25.76,305829.0,23.1212,23.166,23.0674,23.0853,305829.0
2015-08-25 13:00:00,25.75,25.84,25.72,25.77,361979.0,23.0764,23.157,23.0495,23.0943,361979.0
2015-08-25 13:10:00,25.77,25.8,25.62,25.64,329999.0,23.0943,23.1212,22.9599,22.9778,329999.0
2015-08-25 13:20:00,25.64,25.75,25.58,25.6,621837.0,22.9778,23.0764,22.924,22.942,621837.0
2015-08-25 13:30:00,25.6,25.65,25.55,25.63,341823.0,22.942,22.9868,22.8971,22.9688,341823.0
2015-08-25 13:40:00,25.63,25.63,25.55,25.6,378649.0,22.9688,22.9688,22.8971,22.942,378649.0
2015-08-25 13:50:00,25.6,25.73,25.6,25.68,333086.0,22.942,23.0585,22.942,23.0136,333086.0
2015-08-25 14:00:00,25.67,25.73,25.64,25.66,402887.0,23.0047,23.0585,22.9778,22.9957,402887.0
2015-08-25 14:10:00,25.66,25.75,25.65,25.75,441481.0,22.9957,23.0764,22.9868,23.0764,441481.0
2015-08-25 14:20:00,25.74,25.81,25.72,25.74,299858.0,23.0674,23.1301,23.0495,23.0674,299858.0
2015-08-25 14:30:00,25.74,25.8,25.64,25.69,440227.0,23.0674,23.1212,22.9778,23.0226,440227.0
2015-08-25 14:40:00,25.69,25.79,25.68,25.77,325361.0,23.0226,23.1122,23.0136,23.0943,325361.0
2015-08-25 14:50:00,25.79,25.84,25.74,25.8,278160.0,23.1122,23.157,23.0674,23.1212,278160.0
2015-08-25 15:00:00,25.79,25.82,25.69,25.73,414579.0,23.1122,23.1391,23.0226,23.0585,414579.0
2015-08-25 15:10:00,25.73,25.74,25.62,25.64,616704.0,23.0585,23.0674,22.9599,22.9778,616704.0
2015-08-25 15:20:00,25.65,25.67,25.56,25.57,650872.0,22.9868,23.0047,22.9061,22.9151,650872.0
2015-08-25 15:30:00,25.58,25.65,25.47,25.48,1513714.0,22.924,22.9868,22.8255,22.8344,1513714.0
2015-08-25 15:40:00,25.48,25.57,25.29,25.36,1111916.0,22.8344,22.9151,22.6641,22.7269,1111916.0
2015-08-25 15:50:00,25.37,25.5,25.23,25.23,2877928.0,22.7358,22.8523,22.6104,22.6104,2877928.0
2015-08-26 09:30:00,25.92,26.1,25.78,25.85,476709.0,23.2287,23.39,23.1033,23.166,476709.0
2015-08-26 09:40:00,25.85,25.89,25.65,25.81,370511.0,23.166,23.2018,22.9868,23.1301,370511.0
2015-08-26 09:50:00,25.83,25.83,25.68,25.75,365541.0,23.1481,23.1481,23.0136,23.0764,365541.0
2015-08-26 10:00:00,25.75,25.85,25.68,25.79,308870.0,23.0764,23.166,23.0136,23.1122,308870.0
2015-08-26 10:10:00,25.79,25.81,25.5,25.52,410289.0,23.1122,23.1301,22.8523,22.8703,410289.0
2015-08-26 10:20:00,25.52,25.73,25.5,25.72,406768.0,22.8703,23.0585,22.8523,23.0495,406768.0
2015-08-26 10:30:00,25.71,25.87,25.66,25.7,408202.0,23.0405,23.1839,22.9957,23.0316,408202.0
2015-08-26 10:40:00,25.71,25.71,25.55,25.62,227541.0,23.0405,23.0405,22.8971,22.9599,227541.0
2015-08-26 10:50:00,25.63,25.75,25.6,25.63,365698.0,22.9688,23.0764,22.942,22.9688,365698.0
2015-08-26 11:00:00,25.63,25.67,25.53,25.58,345175.0,22.9688,23.0047,22.8792,22.924,345175.0
2015-08-26 11:10:00,25.58,25.65,25.52,25.62,239925.0,22.924,22.9868,22.8703,22.9599,239925.0
2015-08-26 11:20:00,25.62,25.64,25.48,25.5,299818.0,22.9599,22.9778,22.8344,22.8523,299818.0
2015-08-26 11:30:00,25.5,25.54,25.4,25.41,364931.0,22.8523,22.8882,22.7627,22.7717,364931.0
2015-08-26 11:40:00,25.4,25.52,25.38,25.48,360479.0,22.7627,22.8703,22.7448,22.8344,360479.0
2015-08-26 11:50:00,25.48,25.58,25.46,25.49,480034.0,22.8344,22.924,22.8165,22.8434,480034.0
2015-08-26 12:00:00,25.48,25.48,25.4,25.46,275282.0,22.8344,22.8344,22.7627,22.8165,275282.0
2015-08-26 12:10:00,25.46,25.5,25.41,25.48,331447.0,22.8165,22.8523,22.7717,22.8344,331447.0
2015-08-26 12:20:00,25.49,25.5,25.34,25.36,192253.0,22.8434,22.8523,22.7089,22.7269,192253.0
2015-08-26 12:30:00,25.36,25.36,25.21,25.22,311227.0,22.7269,22.7269,22.5924,22.6014,311227.0
2015-08-26 12:40:00,25.22,25.35,25.19,25.34,342837.0,22.6014,22.7179,22.5745,22.7089,342837.0
2015-08-26 12:50:00,25.33,25.41,25.27,25.41,369653.0,22.7,22.7717,22.6462,22.7717,369653.0
2015-08-26 13:00:00,25.42,25.47,25.34,25.38,168708.0,22.7806,22.8255,22.7089,22.7448,168708.0
2015-08-26 13:10:00,25.37,25.42,25.33,25.34,223566.0,22.7358,22.7806,22.7,22.7089,223566.0
2015-08-26 13:20:00,25.34,25.48,25.34,25.46,245224.0,22.7089,22.8344,22.7089,22.8165,245224.0
2015-08-26 13:30:00,25.45,25.6,25.4,25.57,263843.0,22.8075,22.942,22.7627,22.9151,263843.0
2015-08-26 13:40:00,25.58,25.6,25.46,25.51,262837.0,22.924,22.942,22.8165,22.8613,262837.0
2015-08-26 13:50:00,25.5,25.6,25.49,25.58,198929.0,22.8523,22.942,22.8434,22.924,198929.0
2015-08-26 14:00:00,25.58,25.6,25.48,25.56,383747.0,22.924,22.942,22.8344,22.9061,383747.0
2015-08-26 14:10:00,25.56,25.58,25.43,25.45,507837.0,22.9061,22.924,22.7896,22.8075,507837.0
2015-08-26 14:20:00,25.45,25.54,25.44,25.51,198134.0,22.8075,22.8882,22.7986,22.8613,198134.0
2015-08-26 14:30:00,25.51,25.69,25.48,25.69,387506.0,22.8613,23.0226,22.8344,23.0226,387506.0
2015-08-26 14:40:00,25.69,25.85,25.69,25.75,580277.0,23.0226,23.166,23.0226,23.0764,580277.0
2015-08-26 14:50:00,25.76,25.86,25.75,25.82,331770.0,23.0853,23.175,23.0764,23.1391,331770.0
2015-08-26 15:00:00,25.81,25.97,25.74,25.97,634845.0,23.1301,23.2735,23.0674,23.2735,634845.0
2015-08-26 15:10:00,25.96,26.04,25.89,26.0,779361.0,23.2646,23.3363,23.2018,23.3004,779361.0
2015-08-26 15:20:00,26.0,26.04,25.93,25.96,536664.0,23.3004,23.3363,23.2377,23.2646,536664.0
2015-08-26 15:30:00,25.97,26.05,25.94,25.95,613278.0,23.2735,23.3452,23.2467,23.2556,613278.0
2015-08-26 15:40:00,25.95,26.14,25.93,26.06,916432.0,23.2556,23.4259,23.2377,23.3542,916432.0
2015-08-26 15:50:00,26.06,26.19,26.06,26.17,1155344.0,23.3542,23.4707,23.3542,23.4528,1155344.0
2015-08-27 09:30:00,26.51,26.72,26.44,26.68,587956.0,23.7575,23.9457,23.6947,23.9098,587956.0
2015-08-27 09:40:00,26.68,26.83,26.62,26.68,468996.0,23.9098,24.0442,23.856,23.9098,468996.0
2015-08-27 09:50:00,26.69,26.82,26.67,26.81,553603.0,23.9188,24.0353,23.9009,24.0263,553603.0
2015-08-27 10:00:00,26.81,26.82,26.67,26.75,700846.0,24.0263,24.0353,23.9009,23.9725,700846.0
2015-08-27 10:10:00,26.75,26.95,26.72,26.91,513599.0,23.9725,24.1518,23.9457,24.1159,513599.0
2015-08-27 10:20:00,26.9,26.94,26.8,26.87,828315.0,24.107,24.1428,24.0174,24.0801,828315.0
2015-08-27 10:30:00,26.87,26.96,26.82,26.92,884060.0,24.0801,24.1607,24.0353,24.1249,884060.0
2015-08-27 10:40:00,26.93,27.07,26.89,27.07,1329527.0,24.1339,24.2593,24.098,24.2593,1329527.0
2015-08-27 10:50:00,27.07,27.09,26.99,27.08,225888.0,24.2593,24.2772,24.1876,24.2683,225888.0
2015-08-27 11:00:00,27.08,27.13,27.05,27.08,323149.0,24.2683,24.3131,24.2414,24.2683,323149.0
2015-08-27 11:10:00,27.08,27.1,27.03,27.06,182555.0,24.2683,24.2862,24.2235,24.2504,182555.0
2015-08-27 11:20:00,27.05,27.05,26.92,26.96,302877.0,24.2414,24.2414,24.1249,24.1607,302877.0
2015-08-27 11:30:00,26.96,26.99,26.87,26.87,315047.0,24.1607,24.1876,24.0801,24.0801,315047.0
2015-08-27 11:40:00,26.87,26.96,26.86,26.96,263319.0,24.0801,24.1607,24.0711,24.1607,263319.0
2015-08-27 11:50:00,26.96,27.05,26.95,27.03,366588.0,24.1607,24.2414,24.1518,24.2235,366588.0
2015-08-27 12:00:00,27.03,27.15,26.98,27.09,233304.0,24.2235,24.331,24.1787,24.2772,233304.0
2015-08-27 12:10:00,27.1,27.11,27.05,27.1,129504.0,24.2862,24.2952,24.2414,24.2862,129504.0
2015-08-27 12:20:00,27.1,27.11,27.04,27.09,122476.0,24.2862,24.2952,24.2324,24.2772,122476.0
2015-08-27 12:30:00,27.09,27.1,27.0,27.06,134597.0,24.2772,24.2862,24.1966,24.2504,134597.0
2015-08-27 12:40:00,27.06,27.09,27.01,27.07,167432.0,24.2504,24.2772,24.2056,24.2593,167432.0
2015-08-27 12:50:00,27.07,27.13,27.07,27.13,193134.0,24.2593,24.3131,24.2593,24.3131,193134.0
2015-08-27 13:00:00,27.12,27.15,27.04,27.14,341425.0,24.3041,24.331,24.2324,24.3221,341425.0
2015-08-27 13:10:00,27.13,27.19,27.1,27.12,356878.0,24.3131,24.3669,24.2862,24.3041,356878.0
2015-08-27 13:20:00,27.12,27.12,27.01,27.04,161734.0,24.3041,24.3041,24.2056,24.2324,161734.0
2015-08-27 13:30:00,27.04,27.08,26.98,27.03,188000.0,24.2324,24.2683,24.1787,24.2235,188000.0
2015-08-27 13:40:00,27.03,27.1,26.99,27.02,164976.0,24.2235,24.2862,24.1876,24.2145,164976.0
2015-08-27 13:50:00,27.02,27.1,26.99,27.1,247850.0,24.2145,24.2862,24.1876,24.2862,247850.0
2015-08-27 14:00:00,27.1,27.1,27.03,27.03,323191.0,24.2862,24.2862,24.2235,24.2235,323191.0
2015-08-27 14:10:00,27.03,27.05,26.92,26.94,327123.0,24.2235,24.2414,24.1249,24.1428,327123.0
2015-08-27 14:20:00,26.94,27.03,26.85,26.91,415771.0,24.1428,24.2235,24.0622,24.1159,415771.0
2015-08-27 14:30:00,26.91,27.03,26.9,27.01,229260.0,24.1159,24.2235,24.107,24.2056,229260.0
2015-08-27 14:40:00,27.01,27.01,26.83,26.83,352874.0,24.2056,24.2056,24.0442,24.0442,352874.0
2015-08-27 14:50:00,26.83,26.93,26.73,26.74,472639.0,24.0442,24.1339,23.9546,23.9636,472639.0
2015-08-27 15:00:00,26.74,26.79,26.58,26.77,739468.0,23.9636,24.0084,23.8202,23.9905,739468.0
2015-08-27 15:10:00,26.76,26.85,26.69,26.84,824349.0,23.9815,24.0622,23.9188,24.0532,824349.0
2015-08-27 15:20:00,26.85,26.99,26.78,26.96,413758.0,24.0622,24.1876,23.9994,24.1607,413758.0
2015-08-27 15:30:00,26.97,27.04,26.9,26.95,413548.0,24.1697,24.2324,24.107,24.1518,413548.0
2015-08-27 15:40:00,26.96,27.12,26.93,27.05,613001.0,24.1607,24.3041,24.1339,24.2414,613001.0
2015-08-27 15:50:00,27.05,27.13,26.99,27.11,1345631.0,24.2414,24.3131,24.1876,24.2952,1345631.0
2015-08-28 09:30:00,26.96,27.15,26.93,27.1,334728.0,24.1607,24.331,24.1339,24.2862,334728.0
2015-08-28 09:40:00,27.1,27.14,26.92,26.95,185279.0,24.2862,24.3221,24.1249,24.1518,185279.0
2015-08-28 09:50:00,26.96,27.03,26.91,26.99,132748.0,24.1607,24.2235,24.1159,24.1876,132748.0
2015-08-28 10:00:00,26.99,27.01,26.89,26.94,222417.0,24.1876,24.2056,24.098,24.1428,222417.0
2015-08-28 10:10:00,26.94,27.02,26.88,26.92,439160.0,24.1428,24.2145,24.0891,24.1249,439160.0
2015-08-28 10:20:00,26.92,26.99,26.87,26.95,131517.0,24.1249,24.1876,24.0801,24.1518,131517.0
2015-08-28 10:30:00,26.94,26.99,26.9,26.9,172501.0,24.1428,24.1876,24.107,24.107,172501.0
2015-08-28 10:40:00,26.9,26.91,26.81,26.84,135212.0,24.107,24.1159,24.0263,24.0532,135212.0
2015-08-28 10:50:00,26.85,26.96,26.85,26.93,135948.0,24.0622,24.1607,24.0622,24.1339,135948.0
2015-08-28 11:00:00,26.94,27.01,26.92,26.98,104393.0,24.1428,24.2056,24.1249,24.1787,104393.0
2015-08-28 11:10:00,26.97,27.03,26.96,27.02,88420.0,24.1697,24.2235,24.1607,24.2145,88420.0
2015-08-28 11:20:00,27.02,27.06,27.0,27.04,188593.0,24.2145,24.2504,24.1966,24.2324,188593.0
2015-08-28 11:30:00,27.04,27.09,27.01,27.03,243753.0,24.2324,24.2772,24.2056,24.2235,243753.0
2015-08-28 11:40:00,27.02,27.03,26.97,26.98,273885.0,24.2145,24.2235,24.1697,24.1787,273885.0
2015-08-28 11:50:00,26.98,27.0,26.92,26.96,425658.0,24.1787,24.1966,24.1249,24.1607,425658.0
2015-08-28 12:00:00,26.96,27.03,26.95,26.97,279657.0,24.1607,24.2235,24.1518,24.1697,279657.0
2015-08-28 12:10:00,26.97,27.03,26.95,27.02,203024.0,24.1697,24.2235,24.1518,24.2145,203024.0
2015-08-28 12:20:00,27.02,27.04,27.0,27.04,209925.0,24.2145,24.2324,24.1966,24.2324,209925.0
2015-08-28 12:30:00,27.04,27.08,27.02,27.03,82937.0,24.2324,24.2683,24.2145,24.2235,82937.0
2015-08-28 12:40:00,27.03,27.08,27.01,27.02,78151.0,24.2235,24.2683,24.2056,24.2145,78151.0
2015-08-28 12:50:00,27.03,27.1,27.02,27.05,218636.0,24.2235,24.2862,24.2145,24.2414,218636.0
2015-08-28 13:00:00,27.04,27.05,26.99,27.02,74052.0,24.2324,24.2414,24.1876,24.2145,74052.0
2015-08-28 13:10:00,27.02,27.07,27.01,27.05,106356.0,24.2145,24.2593,24.2056,24.2414,106356.0
2015-08-28 13:20:00,27.06,27.08,26.97,26.98,185983.0,24.2504,24.2683,24.1697,24.1787,185983.0
2015-08-28 13:30:00,26.99,27.01,26.96,26.99,335936.0,24.1876,24.2056,24.1607,24.1876,335936.0
2015-08-28 13:40:00,26.99,27.02,26.97,27.01,184139.0,24.1876,24.2145,24.1697,24.2056,184139.0
2015-08-28 13:50:00,27.01,27.03,26.99,26.99,336906.0,24.2056,24.2235,24.1876,24.1876,336906.0
2015-08-28 14:00:00,27.0,27.07,26.99,27.07,185440.0,24.1966,24.2593,24.1876,24.2593,185440.0
2015-08-28 14:10:00,27.07,27.09,27.03,27.05,205510.0,24.2593,24.2772,24.2235,24.2414,205510.0
2015-08-28 14:20:00,27.05,27.06,27.01,27.03,199758.0,24.2414,24.2504,24.2056,24.2235,199758.0
2015-08-28 14:30:00,27.04,27.06,26.96,27.05,193377.0,24.2324,24.2504,24.1607,24.2414,193377.0
2015-08-28 14:40:00,27.05,27.12,27.02,27.07,188206.0,24.2414,24.3041,24.2145,24.2593,188206.0
2015-08-28 14:50:00,27.08,27.11,27.03,27.09,164266.0,24.2683,24.2952,24.2235,24.2772,164266.0
2015-08-28 15:00:00,27.09,27.15,27.06,27.13,327015.0,24.2772,24.331,24.2504,24.3131,327015.0
2015-08-28 15:10:00,27.13,27.18,27.1,27.13,420918.0,24.3131,24.3579,24.2862,24.3131,420918.0
2015-08-28 15:20:00,27.13,27.14,27.06,27.11,259189.0,24.3131,24.3221,24.2504,24.2952,259189.0
2015-08-28 15:30:00,27.1,27.11,27.03,27.05,507690.0,24.2862,24.2952,24.2235,24.2414,507690.0
2015-08-28 15:40:00,27.06,27.14,27.04,27.13,797660.0,24.2504,24.3221,24.2324,24.3131,797660.0
2015-08-28 15:50:00,27.14,27.27,27.13,27.25,1206391.0,24.3221,24.4386,24.3131,24.4206,1206391.0
2015-08-31 09:30:00,27.08,27.23,27.0,27.12,410061.0,24.2683,24.4027,24.1966,24.3041,410061.0
2015-08-31 09:40:00,27.12,27.17,27.07,27.09,188971.0,24.3041,24.3489,24.2593,24.2772,188971.0
2015-08-31 09:50:00,27.1,27.26,27.07,27.2,246058.0,24.2862,24.4296,24.2593,24.3758,246058.0
2015-08-31 10:00:00,27.2,27.21,27.11,27.14,226536.0,24.3758,24.3848,24.2952,24.3221,226536.0
2015-08-31 10:10:00,27.14,27.18,27.13,27.18,458648.0,24.3221,24.3579,24.3131,24.3579,458648.0
2015-08-31 10:20:00,27.17,27.23,27.15,27.16,343582.0,24.3489,24.4027,24.331,24.34,343582.0
2015-08-31 10:30:00,27.15,27.18,27.14,27.18,307630.0,24.331,24.3579,24.3221,24.3579,307630.0
2015-08-31 10:40:00,27.18,27.22,27.17,27.2,451519.0,24.3579,24.3937,24.3489,24.3758,451519.0
2015-08-31 10:50:00,27.2,27.21,27.12,27.14,281029.0,24.3758,24.3848,24.3041,24.3221,281029.0
2015-08-31 11:00:00,27.14,27.16,27.09,27.1,277072.0,24.3221,24.34,24.2772,24.2862,277072.0
2015-08-31 11:10:00,27.1,27.17,27.08,27.14,135241.0,24.2862,24.3489,24.2683,24.3221,135241.0
2015-08-31 11:20:00,27.14,27.18,27.1,27.13,143404.0,24.3221,24.3579,24.2862,24.3131,143404.0
2015-08-31 11:30:00,27.13,27.14,27.09,27.13,190198.0,24.3131,24.3221,24.2772,24.3131,190198.0
2015-08-31 11:40:00,27.14,27.22,27.14,27.19,198485.0,24.3221,24.3937,24.3221,24.3669,198485.0
2015-08-31 11:50:00,27.2,27.2,27.12,27.17,285962.0,24.3758,24.3758,24.3041,24.3489,285962.0
2015-08-31 12:00:00,27.16,27.19,27.14,27.14,108215.0,24.34,24.3669,24.3221,24.3221,108215.0
2015-08-31 12:10:00,27.14,27.19,27.14,27.19,144786.0,24.3221,24.3669,24.3221,24.3669,144786.0
2015-08-31 12:20:00,27.19,27.2,27.14,27.19,184895.0,24.3669,24.3758,24.3221,24.3669,184895.0
2015-08-31 12:30:00,27.18,27.23,27.17,27.22,173274.0,24.3579,24.4027,24.3489,24.3937,173274.0
2015-08-31 12:40:00,27.22,27.23,27.2,27.21,79854.0,24.3937,24.4027,24.3758,24.3848,79854.0
2015-08-31 12:50:00,27.22,27.24,27.15,27.15,126902.0,24.3937,24.4117,24.331,24.331,126902.0
2015-08-31 13:00:00,27.15,27.19,27.15,27.19,61300.0,24.331,24.3669,24.331,24.3669,61300.0
2015-08-31 13:10:00,27.19,27.19,27.16,27.18,149535.0,24.3669,24.3669,24.34,24.3579,149535.0
2015-08-31 13:20:00,27.17,27.18,27.15,27.16,160947.0,24.3489,24.3579,24.331,24.34,160947.0
2015-08-31 13:30:00,27.16,27.17,27.09,27.1,237369.0,24.34,24.3489,24.2772,24.2862,237369.0
2015-08-31 13:40:00,27.1,27.14,27.1,27.11,112412.0,24.2862,24.3221,24.2862,24.2952,112412.0
2015-08-31 13:50:00,27.1,27.13,27.09,27.11,130507.0,24.2862,24.3131,24.2772,24.2952,130507.0
2015-08-31 14:00:00,27.1,27.14,27.1,27.14,184640.0,24.2862,24.3221,24.2862,24.3221,184640.0
2015-08-31 14:10:00,27.14,27.14,27.06,27.11,500933.0,24.3221,24.3221,24.2504,24.2952,500933.0
2015-08-31 14:20:00,27.1,27.12,27.08,27.11,126017.0,24.2862,24.3041,24.2683,24.2952,126017.0
2015-08-31 14:30:00,27.1,27.14,27.08,27.1,247067.0,24.2862,24.3221,24.2683,24.2862,247067.0
2015-08-31 14:40:00,27.1,27.11,27.07,27.11,370605.0,24.2862,24.2952,24.2593,24.2952,370605.0
2015-08-31 14:50:00,27.1,27.1,27.02,27.05,171328.0,24.2862,24.2862,24.2145,24.2414,171328.0
2015-08-31 15:00:00,27.04,27.16,27.04,27.14,311858.0,24.2324,24.34,24.2324,24.3221,311858.0
2015-08-31 15:10:00,27.14,27.15,27.08,27.09,195815.0,24.3221,24.331,24.2683,24.2772,195815.0
2015-08-31 15:20:00,27.09,27.11,27.04,27.06,195065.0,24.2772,24.2952,24.2324,24.2504,195065.0
2015-08-31 15:30:00,27.05,27.16,27.05,27.12,459524.0,24.2414,24.34,24.2414,24.3041,459524.0
2015-08-31 15:40:00,27.13,27.22,27.12,27.18,535735.0,24.3131,24.3937,24.3041,24.3579,535735.0
2015-08-31 15:50:00,27.17,27.19,27.09,27.1,1106783.0,24.3489,24.3669,24.2772,24.2862,1106783.0
2015-09-01 09:30:00,26.56,26.74,26.45,26.72,715901.0,23.8023,23.9636,23.7037,23.9457,715901.0
2015-09-01 09:40:00,26.72,26.99,26.65,26.91,539588.0,23.9457,24.1876,23.8829,24.1159,539588.0
2015-09-01 09:50:00,26.9,26.96,26.74,26.81,414111.0,24.107,24.1607,23.9636,24.0263,414111.0
2015-09-01 10:00:00,26.8,26.83,26.66,26.82,326572.0,24.0174,24.0442,23.8919,24.0353,326572.0
2015-09-01 10:10:00,26.82,26.85,26.73,26.78,466219.0,24.0353,24.0622,23.9546,23.9994,466219.0
2015-09-01 10:20:00,26.78,27.04,26.77,27.03,490892.0,23.9994,24.2324,23.9905,24.2235,490892.0
2015-09-01 10:30:00,27.03,27.09,26.98,27.04,366918.0,24.2235,24.2772,24.1787,24.2324,366918.0
2015-09-01 10:40:00,27.03,27.04,26.97,27.01,365149.0,24.2235,24.2324,24.1697,24.2056,365149.0
2015-09-01 10:50:00,27.01,27.02,26.96,27.02,317452.0,24.2056,24.2145,24.1607,24.2145,317452.0
2015-09-01 11:00:00,27.02,27.03,26.97,27.03,470936.0,24.2145,24.2235,24.1697,24.2235,470936.0
2015-09-01 11:10:00,27.02,27.05,27.0,27.0,418877.0,24.2145,24.2414,24.1966,24.1966,418877.0
2015-09-01 11:20:00,27.01,27.03,26.99,27.0,375564.0,24.2056,24.2235,24.1876,24.1966,375564.0
2015-09-01 11:30:00,27.0,27.03,26.99,27.01,216206.0,24.1966,24.2235,24.1876,24.2056,216206.0
2015-09-01 11:40:00,27.01,27.03,26.97,27.03,207311.0,24.2056,24.2235,24.1697,24.2235,207311.0
2015-09-01 11:50:00,27.03,27.03,26.99,27.0,191714.0,24.2235,24.2235,24.1876,24.1966,191714.0
2015-09-01 12:00:00,27.0,27.04,26.96,26.96,352773.0,24.1966,24.2324,24.1607,24.1607,352773.0
2015-09-01 12:10:00,26.95,26.96,26.85,26.87,175289.0,24.1518,24.1607,24.0622,24.0801,175289.0
2015-09-01 12:20:00,26.87,26.88,26.78,26.81,313820.0,24.0801,24.0891,23.9994,24.0263,313820.0
2015-09-01 12:30:00,26.8,26.83,26.78,26.8,306344.0,24.0174,24.0442,23.9994,24.0174,306344.0
2015-09-01 12:40:00,26.81,26.82,26.7,26.74,156093.0,24.0263,24.0353,23.9277,23.9636,156093.0
2015-09-01 12:50:00,26.74,26.75,26.68,26.69,164730.0,23.9636,23.9725,23.9098,23.9188,164730.0
2015-09-01 13:00:00,26.69,26.77,26.65,26.66,194349.0,23.9188,23.9905,23.8829,23.8919,194349.0
2015-09-01 13:10:00,26.66,26.7,26.61,26.66,147300.0,23.8919,23.9277,23.8471,23.8919,147300.0
2015-09-01 13:20:00,26.65,26.75,26.64,26.72,234697.0,23.8829,23.9725,23.874,23.9457,234697.0
2015-09-01 13:30:00,26.72,26.75,26.64,26.65,264641.0,23.9457,23.9725,23.874,23.8829,264641.0
2015-09-01 13:40:00,26.66,26.66,26.62,26.65,170261.0,23.8919,23.8919,23.856,23.8829,170261.0
2015-09-01 13:50:00,26.65,26.7,26.64,26.66,143445.0,23.8829,23.9277,23.874,23.8919,143445.0
2015-09-01 14:00:00,26.66,26.67,26.54,26.54,210392.0,23.8919,23.9009,23.7844,23.7844,210392.0
2015-09-01 14:10:00,26.55,26.55,26.45,26.46,371862.0,23.7933,23.7933,23.7037,23.7127,371862.0
2015-09-01 14:20:00,26.45,26.55,26.45,26.53,200674.0,23.7037,23.7933,23.7037,23.7754,200674.0
2015-09-01 14:30:00,26.52,26.69,26.52,26.69,208701.0,23.7664,23.9188,23.7664,23.9188,208701.0
2015-09-01 14:40:00,26.69,26.7,26.61,26.62,194648.0,23.9188,23.9277,23.8471,23.856,194648.0
2015-09-01 14:50:00,26.62,26.7,26.58,26.59,288447.0,23.856,23.9277,23.8202,23.8292,288447.0
2015-09-01 15:00:00,26.6,26.62,26.53,26.54,344412.0,23.8381,23.856,23.7754,23.7844,344412.0
2015-09-01 15:10:00,26.53,26.57,26.49,26.5,289008.0,23.7754,23.8112,23.7395,23.7485,289008.0
2015-09-01 15:20:00,26.49,26.55,26.44,26.46,330980.0,23.7395,23.7933,23.6947,23.7127,330980.0
2015-09-01 15:30:00,26.45,26.5,26.4,26.42,355506.0,23.7037,23.7485,23.6589,23.6768,355506.0
2015-09-01 15:40:00,26.42,26.47,26.3,26.41,689590.0,23.6768,23.7216,23.5693,23.6679,689590.0
2015-09-01 15:50:00,26.41,26.55,26.39,26.49,1855266.0,23.6679,23.7933,23.6499,23.7395,1855266.0
2015-09-02 09:30:00,26.86,26.92,26.71,26.79,501718.0,24.0711,24.1249,23.9367,24.0084,501718.0
2015-09-02 09:40:00,26.78,26.82,26.64,26.69,211145.0,23.9994,24.0353,23.874,23.9188,211145.0
2015-09-02 09:50:00,26.7,26.71,26.61,26.63,179289.0,23.9277,23.9367,23.8471,23.865,179289.0
2015-09-02 10:00:00,26.62,26.73,26.61,26.7,374811.0,23.856,23.9546,23.8471,23.9277,374811.0
2015-09-02 10:10:00,26.7,26.72,26.58,26.58,278100.0,23.9277,23.9457,23.8202,23.8202,278100.0
2015-09-02 10:20:00,26.59,26.63,26.57,26.58,246746.0,23.8292,23.865,23.8112,23.8202,246746.0
2015-09-02 10:30:00,26.59,26.59,26.51,26.59,201674.0,23.8292,23.8292,23.7575,23.8292,201674.0
2015-09-02 10:40:00,26.59,26.63,26.56,26.58,341935.0,23.8292,23.865,23.8023,23.8202,341935.0
2015-09-02 10:50:00,26.58,26.64,26.57,26.62,356344.0,23.8202,23.874,23.8112,23.856,356344.0
2015-09-02 11:00:00,26.61,26.66,26.6,26.61,202685.0,23.8471,23.8919,23.8381,23.8471,202685.0
2015-09-02 11:10:00,26.62,26.64,26.56,26.61,163842.0,23.856,23.874,23.8023,23.8471,163842.0
2015-09-02 11:20:00,26.62,26.69,26.59,26.66,185102.0,23.856,23.9188,23.8292,23.8919,185102.0
2015-09-02 11:30:00,26.66,26.68,26.58,26.61,221318.0,23.8919,23.9098,23.8202,23.8471,221318.0
2015-09-02 11:40:00,26.6,26.65,26.55,26.56,208966.0,23.8381,23.8829,23.7933,23.8023,208966.0
2015-09-02 11:50:00,26.57,26.57,26.46,26.51,201051.0,23.8112,23.8112,23.7127,23.7575,201051.0
2015-09-02 12:00:00,26.51,26.51,26.42,26.44,169227.0,23.7575,23.7575,23.6768,23.6947,169227.0
2015-09-02 12:10:00,26.44,26.48,26.41,26.48,151183.0,23.6947,23.7306,23.6679,23.7306,151183.0
2015-09-02 12:20:00,26.48,26.55,26.47,26.52,173483.0,23.7306,23.7933,23.7216,23.7664,173483.0
2015-09-02 12:30:00,26.52,26.64,26.52,26.64,156550.0,23.7664,23.874,23.7664,23.874,156550.0
2015-09-02 12:40:00,26.64,26.64,26.55,26.62,226551.0,23.874,23.874,23.7933,23.856,226551.0
2015-09-02 12:50:00,26.62,26.65,26.56,26.65,139542.0,23.856,23.8829,23.8023,23.8829,139542.0
2015-09-02 13:00:00,26.64,26.65,26.57,26.57,119773.0,23.874,23.8829,23.8112,23.8112,119773.0
2015-09-02 13:10:00,26.58,26.62,26.57,26.6,204350.0,23.8202,23.856,23.8112,23.8381,204350.0
2015-09-02 13:20:00,26.59,26.66,26.58,26.65,220240.0,23.8292,23.8919,23.8202,23.8829,220240.0
2015-09-02 13:30:00,26.64,26.65,26.57,26.58,189229.0,23.874,23.8829,23.8112,23.8202,189229.0
2015-09-02 13:40:00,26.57,26.6,26.54,26.56,206814.0,23.8112,23.8381,23.7844,23.8023,206814.0
2015-09-02 13:50:00,26.55,26.56,26.45,26.53,238088.0,23.7933,23.8023,23.7037,23.7754,238088.0
2015-09-02 14:00:00,26.53,26.59,26.49,26.55,230674.0,23.7754,23.8292,23.7395,23.7933,230674.0
2015-09-02 14:10:00,26.55,26.69,26.55,26.65,177499.0,23.7933,23.9188,23.7933,23.8829,177499.0
2015-09-02 14:20:00,26.65,26.67,26.62,26.65,259568.0,23.8829,23.9009,23.856,23.8829,259568.0
2015-09-02 14:30:00,26.65,26.66,26.59,26.6,333213.0,23.8829,23.8919,23.8292,23.8381,333213.0
2015-09-02 14:40:00,26.6,26.63,26.53,26.6,315986.0,23.8381,23.865,23.7754,23.8381,315986.0
2015-09-02 14:50:00,26.6,26.65,26.59,26.64,235241.0,23.8381,23.8829,23.8292,23.874,235241.0
2015-09-02 15:00:00,26.64,26.7,26.62,26.63,220887.0,23.874,23.9277,23.856,23.865,220887.0
2015-09-02 15:10:00,26.63,26.66,26.59,26.64,313420.0,23.865,23.8919,23.8292,23.874,313420.0
2015-09-02 15:20:00,26.64,26.69,26.6,26.68,274214.0,23.874,23.9188,23.8381,23.9098,274214.0
2015-09-02 15:30:00,26.68,26.73,26.65,26.71,413272.0,23.9098,23.9546,23.8829,23.9367,413272.0
2015-09-02 15:40:00,26.71,26.77,26.68,26.71,379580.0,23.9367,23.9905,23.9098,23.9367,379580.0
2015-09-02 15:50:00,26.72,26.87,26.72,26.87,862340.0,23.9457,24.0801,23.9457,24.0801,862340.0
2015-09-03 09:30:00,27.36,27.6,27.3,27.57,1014444.0,24.5192,24.7343,24.4654,24.7074,1014444.0
2015-09-03 09:40:00,27.57,27.59,27.44,27.54,500707.0,24.7074,24.7253,24.5909,24.6805,500707.0
2015-09-03 09:50:00,27.54,27.57,27.46,27.54,295960.0,24.6805,24.7074,24.6088,24.6805,295960.0
2015-09-03 10:00:00,27.54,27.55,27.36,27.43,410111.0,24.6805,24.6895,24.5192,24.5819,410111.0
2015-09-03 10:10:00,27.43,27.43,27.33,27.38,343063.0,24.5819,24.5819,24.4923,24.5371,343063.0
2015-09-03 10:20:00,27.38,27.41,27.35,27.4,173334.0,24.5371,24.564,24.5103,24.5551,173334.0
2015-09-03 10:30:00,27.41,27.41,27.33,27.33,184161.0,24.564,24.564,24.4923,24.4923,184161.0
2015-09-03 10:40:00,27.33,27.37,27.28,27.3,166028.0,24.4923,24.5282,24.4475,24.4654,166028.0
2015-09-03 10:50:00,27.3,27.38,27.29,27.37,192185.0,24.4654,24.5371,24.4565,24.5282,192185.0
2015-09-03 11:00:00,27.37,27.4,27.32,27.36,254118.0,24.5282,24.5551,24.4834,24.5192,254118.0
2015-09-03 11:10:00,27.36,27.38,27.33,27.37,275965.0,24.5192,24.5371,24.4923,24.5282,275965.0
2015-09-03 11:20:00,27.37,27.37,27.29,27.33,422793.0,24.5282,24.5282,24.4565,24.4923,422793.0
2015-09-03 11:30:00,27.33,27.37,27.33,27.36,227282.0,24.4923,24.5282,24.4923,24.5192,227282.0
2015-09-03 11:40:00,27.36,27.38,27.35,27.36,118730.0,24.5192,24.5371,24.5103,24.5192,118730.0
2015-09-03 11:50:00,27.36,27.37,27.34,27.36,234013.0,24.5192,24.5282,24.5013,24.5192,234013.0
2015-09-03 12:00:00,27.35,27.38,27.34,27.35,141218.0,24.5103,24.5371,24.5013,24.5103,141218.0
2015-09-03 12:10:00,27.35,27.37,27.31,27.37,159018.0,24.5103,24.5282,24.4744,24.5282,159018.0
2015-09-03 12:20:00,27.37,27.39,27.35,27.38,105517.0,24.5282,24.5461,24.5103,24.5371,105517.0
2015-09-03 12:30:00,27.38,27.38,27.32,27.33,227007.0,24.5371,24.5371,24.4834,24.4923,227007.0
2015-09-03 12:40:00,27.32,27.32,27.28,27.3,201653.0,24.4834,24.4834,24.4475,24.4654,201653.0
2015-09-03 12:50:00,27.31,27.31,27.27,27.3,147835.0,24.4744,24.4744,24.4386,24.4654,147835.0
2015-09-03 13:00:00,27.3,27.3,27.18,27.2,215383.0,24.4654,24.4654,24.3579,24.3758,215383.0
2015-09-03 13:10:00,27.2,27.2,27.16,27.2,137769.0,24.3758,24.3758,24.34,24.3758,137769.0
2015-09-03 13:20:00,27.2,27.21,27.17,27.18,133857.0,24.3758,24.3848,24.3489,24.3579,133857.0
2015-09-03 13:30:00,27.17,27.18,27.1,27.12,130687.0,24.3489,24.3579,24.2862,24.3041,130687.0
2015-09-03 13:40:00,27.12,27.12,27.06,27.11,210325.0,24.3041,24.3041,24.2504,24.2952,210325.0
2015-09-03 13:50:00,27.11,27.11,27.04,27.05,382138.0,24.2952,24.2952,24.2324,24.2414,382138.0
2015-09-03 14:00:00,27.04,27.05,26.95,26.96,323141.0,24.2324,24.2414,24.1518,24.1607,323141.0
2015-09-03 14:10:00,26.96,27.0,26.93,26.98,343902.0,24.1607,24.1966,24.1339,24.1787,343902.0
2015-09-03 14:20:00,26.98,27.08,26.96,27.08,337643.0,24.1787,24.2683,24.1607,24.2683,337643.0
2015-09-03 14:30:00,27.08,27.19,27.05,27.18,276784.0,24.2683,24.3669,24.2414,24.3579,276784.0
2015-09-03 14:40:00,27.18,27.22,27.16,27.17,122356.0,24.3579,24.3937,24.34,24.3489,122356.0
2015-09-03 14:50:00,27.17,27.18,27.1,27.18,177400.0,24.3489,24.3579,24.2862,24.3579,177400.0
2015-09-03 15:00:00,27.18,27.21,27.11,27.12,246357.0,24.3579,24.3848,24.2952,24.3041,246357.0
2015-09-03 15:10:00,27.13,27.19,27.13,27.15,190151.0,24.3131,24.3669,24.3131,24.331,190151.0
2015-09-03 15:20:00,27.14,27.18,27.06,27.07,205895.0,24.3221,24.3579,24.2504,24.2593,205895.0
2015-09-03 15:30:00,27.07,27.07,26.96,27.01,296100.0,24.2593,24.2593,24.1607,24.2056,296100.0
2015-09-03 15:40:00,27.01,27.08,26.94,27.04,464483.0,24.2056,24.2683,24.1428,24.2324,464483.0
2015-09-03 15:50:00,27.04,27.12,27.02,27.02,777750.0,24.2324,24.3041,24.2145,24.2145,777750.0
2015-09-04 09:30:00,26.57,26.61,26.49,26.58,491666.0,23.8112,23.8471,23.7395,23.8202,491666.0
2015-09-04 09:40:00,26.58,26.74,26.54,26.73,608354.0,23.8202,23.9636,23.7844,23.9546,608354.0
2015-09-04 09:50:00,26.73,26.75,26.58,26.62,433687.0,23.9546,23.9725,23.8202,23.856,433687.0
2015-09-04 10:00:00,26.61,26.63,26.55,26.6,168145.0,23.8471,23.865,23.7933,23.8381,168145.0
2015-09-04 10:10:00,26.6,26.61,26.53,26.57,184505.0,23.8381,23.8471,23.7754,23.8112,184505.0
2015-09-04 10:20:00,26.58,26.63,26.57,26.61,227914.0,23.8202,23.865,23.8112,23.8471,227914.0
2015-09-04 10:30:00,26.61,26.66,26.59,26.65,477743.0,23.8471,23.8919,23.8292,23.8829,477743.0
2015-09-04 10:40:00,26.64,26.68,26.55,26.56,144779.0,23.874,23.9098,23.7933,23.8023,144779.0
2015-09-04 10:50:00,26.55,26.56,26.48,26.53,105432.0,23.7933,23.8023,23.7306,23.7754,105432.0
2015-09-04 11:00:00,26.53,26.57,26.48,26.5,128647.0,23.7754,23.8112,23.7306,23.7485,128647.0
2015-09-04 11:10:00,26.5,26.54,26.47,26.51,115705.0,23.7485,23.7844,23.7216,23.7575,115705.0
2015-09-04 11:20:00,26.51,26.54,26.48,26.54,109286.0,23.7575,23.7844,23.7306,23.7844,109286.0
2015-09-04 11:30:00,26.54,26.54,26.45,26.49,90493.0,23.7844,23.7844,23.7037,23.7395,90493.0
2015-09-04 11:40:00,26.49,26.56,26.48,26.56,97975.0,23.7395,23.8023,23.7306,23.8023,97975.0
2015-09-04 11:50:00,26.56,26.58,26.54,26.55,113205.0,23.8023,23.8202,23.7844,23.7933,113205.0
2015-09-04 12:00:00,26.56,26.57,26.51,26.57,165684.0,23.8023,23.8112,23.7575,23.8112,165684.0
2015-09-04 12:10:00,26.57,26.57,26.49,26.53,119366.0,23.8112,23.8112,23.7395,23.7754,119366.0
2015-09-04 12:20:00,26.52,26.53,26.48,26.5,86501.0,23.7664,23.7754,23.7306,23.7485,86501.0
2015-09-04 12:30:00,26.49,26.5,26.45,26.48,134176.0,23.7395,23.7485,23.7037,23.7306,134176.0
2015-09-04 12:40:00,26.48,26.48,26.43,26.45,131724.0,23.7306,23.7306,23.6858,23.7037,131724.0
2015-09-04 12:50:00,26.45,26.47,26.41,26.41,87318.0,23.7037,23.7216,23.6679,23.6679,87318.0
2015-09-04 13:00:00,26.42,26.43,26.37,26.39,140515.0,23.6768,23.6858,23.632,23.6499,140515.0
2015-09-04 13:10:00,26.39,26.42,26.37,26.4,91664.0,23.6499,23.6768,23.632,23.6589,91664.0
2015-09-04 13:20:00,26.39,26.4,26.34,26.39,128346.0,23.6499,23.6589,23.6051,23.6499,128346.0
2015-09-04 13:30:00,26.39,26.42,26.37,26.41,127253.0,23.6499,23.6768,23.632,23.6679,127253.0
2015-09-04 13:40:00,26.41,26.42,26.37,26.38,108088.0,23.6679,23.6768,23.632,23.641,108088.0
2015-09-04 13:50:00,26.38,26.41,26.36,26.38,120838.0,23.641,23.6679,23.623,23.641,120838.0
2015-09-04 14:00:00,26.37,26.39,26.34,26.35,110644.0,23.632,23.6499,23.6051,23.6141,110644.0
2015-09-04 14:10:00,26.35,26.37,26.32,26.33,109722.0,23.6141,23.632,23.5872,23.5962,109722.0
2015-09-04 14:20:00,26.33,26.34,26.29,26.34,149091.0,23.5962,23.6051,23.5603,23.6051,149091.0
2015-09-04 14:30:00,26.34,26.35,26.3,26.33,107028.0,23.6051,23.6141,23.5693,23.5962,107028.0
2015-09-04 14:40:00,26.33,26.44,26.32,26.42,170256.0,23.5962,23.6947,23.5872,23.6768,170256.0
2015-09-04 14:50:00,26.42,26.45,26.38,26.45,123577.0,23.6768,23.7037,23.641,23.7037,123577.0
2015-09-04 15:00:00,26.45,26.47,26.42,26.45,220863.0,23.7037,23.7216,23.6768,23.7037,220863.0
2015-09-04 15:10:00,26.45,26.46,26.41,26.45,235626.0,23.7037,23.7127,23.6679,23.7037,235626.0
2015-09-04 15:20:00,26.45,26.48,26.41,26.47,267475.0,23.7037,23.7306,23.6679,23.7216,267475.0
2015-09-04 15:30:00,26.46,26.57,26.45,26.51,441007.0,23.7127,23.8112,23.7037,23.7575,441007.0
2015-09-04 15:40:00,26.5,26.62,26.5,26.6,491178.0,23.7485,23.856,23.7485,23.8381,491178.0
2015-09-04 15:50:00,26.6,26.6,26.48,26.48,729721.0,23.8381,23.8381,23.7306,23.7306,729721.0
2015-09-08 09:30:00,26.69,26.75,26.5,26.51,1148589.0,23.9188,23.9725,23.7485,23.7575,1148589.0
2015-09-08 09:40:00,26.51,26.74,26.49,26.69,859392.0,23.7575,23.9636,23.7395,23.9188,859392.0
2015-09-08 09:50:00,26.68,26.75,26.61,26.63,349192.0,23.9098,23.9725,23.8471,23.865,349192.0
2015-09-08 10:00:00,26.64,26.66,26.43,26.45,481629.0,23.874,23.8919,23.6858,23.7037,481629.0
2015-09-08 10:10:00,26.45,26.61,26.45,26.6,636847.0,23.7037,23.8471,23.7037,23.8381,636847.0
2015-09-08 10:20:00,26.6,26.66,26.51,26.63,337736.0,23.8381,23.8919,23.7575,23.865,337736.0
2015-09-08 10:30:00,26.63,26.65,26.53,26.53,277964.0,23.865,23.8829,23.7754,23.7754,277964.0
2015-09-08 10:40:00,26.54,26.54,26.44,26.53,314767.0,23.7844,23.7844,23.6947,23.7754,314767.0
2015-09-08 10:50:00,26.53,26.53,26.45,26.47,250700.0,23.7754,23.7754,23.7037,23.7216,250700.0
2015-09-08 11:00:00,26.47,26.47,26.41,26.46,197938.0,23.7216,23.7216,23.6679,23.7127,197938.0
2015-09-08 11:10:00,26.46,26.48,26.41,26.42,270165.0,23.7127,23.7306,23.6679,23.6768,270165.0
2015-09-08 11:20:00,26.41,26.45,26.37,26.39,356850.0,23.6679,23.7037,23.632,23.6499,356850.0
2015-09-08 11:30:00,26.38,26.39,26.35,26.37,234194.0,23.641,23.6499,23.6141,23.632,234194.0
2015-09-08 11:40:00,26.38,26.46,26.35,26.46,359980.0,23.641,23.7127,23.6141,23.7127,359980.0
2015-09-08 11:50:00,26.46,26.46,26.33,26.35,182949.0,23.7127,23.7127,23.5962,23.6141,182949.0
2015-09-08 12:00:00,26.36,26.39,26.34,26.35,250344.0,23.623,23.6499,23.6051,23.6141,250344.0
2015-09-08 12:10:00,26.34,26.37,26.32,26.35,285972.0,23.6051,23.632,23.5872,23.6141,285972.0
2015-09-08 12:20:00,26.35,26.35,26.32,26.34,171360.0,23.6141,23.6141,23.5872,23.6051,171360.0
2015-09-08 12:30:00,26.35,26.37,26.3,26.31,218524.0,23.6141,23.632,23.5693,23.5782,218524.0
2015-09-08 12:40:00,26.31,26.34,26.3,26.34,158586.0,23.5782,23.6051,23.5693,23.6051,158586.0
2015-09-08 12:50:00,26.34,26.35,26.26,26.26,188636.0,23.6051,23.6141,23.5334,23.5334,188636.0
2015-09-08 13:00:00,26.26,26.3,26.26,26.28,177348.0,23.5334,23.5693,23.5334,23.5513,177348.0
2015-09-08 13:10:00,26.28,26.29,26.24,26.24,146540.0,23.5513,23.5603,23.5155,23.5155,146540.0
2015-09-08 13:20:00,26.24,26.25,26.21,26.25,223601.0,23.5155,23.5245,23.4886,23.5245,223601.0
2015-09-08 13:30:00,26.25,26.27,26.22,26.26,188524.0,23.5245,23.5424,23.4976,23.5334,188524.0
2015-09-08 13:40:00,26.26,26.31,26.25,26.3,325350.0,23.5334,23.5782,23.5245,23.5693,325350.0
2015-09-08 13:50:00,26.3,26.31,26.28,26.31,231643.0,23.5693,23.5782,23.5513,23.5782,231643.0
2015-09-08 14:00:00,26.31,26.32,26.29,26.31,183192.0,23.5782,23.5872,23.5603,23.5782,183192.0
2015-09-08 14:10:00,26.31,26.34,26.29,26.33,243779.0,23.5782,23.6051,23.5603,23.5962,243779.0
2015-09-08 14:20:00,26.33,26.34,26.31,26.33,199946.0,23.5962,23.6051,23.5782,23.5962,199946.0
2015-09-08 14:30:00,26.33,26.41,26.31,26.38,235843.0,23.5962,23.6679,23.5782,23.641,235843.0
2015-09-08 14:40:00,26.38,26.39,26.35,26.36,295437.0,23.641,23.6499,23.6141,23.623,295437.0
2015-09-08 14:50:00,26.35,26.38,26.32,26.32,272551.0,23.6141,23.641,23.5872,23.5872,272551.0
2015-09-08 15:00:00,26.33,26.36,26.32,26.33,206874.0,23.5962,23.623,23.5872,23.5962,206874.0
2015-09-08 15:10:00,26.33,26.39,26.33,26.39,389295.0,23.5962,23.6499,23.5962,23.6499,389295.0
2015-09-08 15:20:00,26.39,26.39,26.31,26.34,354712.0,23.6499,23.6499,23.5782,23.6051,354712.0
2015-09-08 15:30:00,26.34,26.4,26.31,26.39,503244.0,23.6051,23.6589,23.5782,23.6499,503244.0
2015-09-08 15:40:00,26.38,26.38,26.34,26.36,358533.0,23.641,23.641,23.6051,23.623,358533.0
2015-09-08 15:50:00,26.36,26.37,26.33,26.36,864402.0,23.623,23.632,23.5962,23.623,864402.0
2015-09-09 09:30:00,26.9,26.91,26.62,26.7,483958.0,24.107,24.1159,23.856,23.9277,483958.0
2015-09-09 09:40:00,26.7,26.71,26.6,26.62,356311.0,23.9277,23.9367,23.8381,23.856,356311.0
2015-09-09 09:50:00,26.63,26.65,26.5,26.52,416143.0,23.865,23.8829,23.7485,23.7664,416143.0
2015-09-09 10:00:00,26.52,26.53,26.42,26.44,476427.0,23.7664,23.7754,23.6768,23.6947,476427.0
2015-09-09 10:10:00,26.43,26.55,26.42,26.48,342339.0,23.6858,23.7933,23.6768,23.7306,342339.0
2015-09-09 10:20:00,26.48,26.59,26.47,26.57,260322.0,23.7306,23.8292,23.7216,23.8112,260322.0
2015-09-09 10:30:00,26.56,26.58,26.49,26.52,193744.0,23.8023,23.8202,23.7395,23.7664,193744.0
2015-09-09 10:40:00,26.53,26.54,26.49,26.54,139573.0,23.7754,23.7844,23.7395,23.7844,139573.0
2015-09-09 10:50:00,26.54,26.54,26.48,26.51,232369.0,23.7844,23.7844,23.7306,23.7575,232369.0
2015-09-09 11:00:00,26.51,26.59,26.5,26.59,148321.0,23.7575,23.8292,23.7485,23.8292,148321.0
2015-09-09 11:10:00,26.59,26.61,26.57,26.57,107803.0,23.8292,23.8471,23.8112,23.8112,107803.0
2015-09-09 11:20:00,26.58,26.58,26.51,26.57,254862.0,23.8202,23.8202,23.7575,23.8112,254862.0
2015-09-09 11:30:00,26.57,26.6,26.56,26.58,148757.0,23.8112,23.8381,23.8023,23.8202,148757.0
2015-09-09 11:40:00,26.58,26.58,26.53,26.54,120066.0,23.8202,23.8202,23.7754,23.7844,120066.0
2015-09-09 11:50:00,26.53,26.59,26.53,26.59,123038.0,23.7754,23.8292,23.7754,23.8292,123038.0
2015-09-09 12:00:00,26.59,26.6,26.54,26.6,152062.0,23.8292,23.8381,23.7844,23.8381,152062.0
2015-09-09 12:10:00,26.6,26.62,26.57,26.62,148976.0,23.8381,23.856,23.8112,23.856,148976.0
2015-09-09 12:20:00,26.62,26.63,26.57,26.6,123286.0,23.856,23.865,23.8112,23.8381,123286.0
2015-09-09 12:30:00,26.62,26.64,26.58,26.59,107648.0,23.856,23.874,23.8202,23.8292,107648.0
2015-09-09 12:40:00,26.58,26.63,26.58,26.58,144385.0,23.8202,23.865,23.8202,23.8202,144385.0
2015-09-09 12:50:00,26.59,26.59,26.53,26.55,122101.0,23.8292,23.8292,23.7754,23.7933,122101.0
2015-09-09 13:00:00,26.55,26.59,26.54,26.58,213249.0,23.7933,23.8292,23.7844,23.8202,213249.0
2015-09-09 13:10:00,26.58,26.62,26.56,26.62,267327.0,23.8202,23.856,23.8023,23.856,267327.0
2015-09-09 13:20:00,26.62,26.63,26.53,26.54,116910.0,23.856,23.865,23.7754,23.7844,116910.0
2015-09-09 13:30:00,26.53,26.53,26.48,26.49,158464.0,23.7754,23.7754,23.7306,23.7395,158464.0
2015-09-09 13:40:00,26.48,26.5,26.46,26.47,112866.0,23.7306,23.7485,23.7127,23.7216,112866.0
2015-09-09 13:50:00,26.47,26.48,26.41,26.43,205670.0,23.7216,23.7306,23.6679,23.6858,205670.0
2015-09-09 14:00:00,26.43,26.48,26.41,26.47,171262.0,23.6858,23.7306,23.6679,23.7216,171262.0
2015-09-09 14:10:00,26.47,26.51,26.46,26.5,192509.0,23.7216,23.7575,23.7127,23.7485,192509.0
2015-09-09 14:20:00,26.5,26.5,26.4,26.43,167072.0,23.7485,23.7485,23.6589,23.6858,167072.0
2015-09-09 14:30:00,26.44,26.44,26.39,26.39,170511.0,23.6947,23.6947,23.6499,23.6499,170511.0
2015-09-09 14:40:00,26.39,26.4,26.32,26.38,204615.0,23.6499,23.6589,23.5872,23.641,204615.0
2015-09-09 14:50:00,26.38,26.4,26.34,26.37,208129.0,23.641,23.6589,23.6051,23.632,208129.0
2015-09-09 15:00:00,26.37,26.44,26.32,26.42,257985.0,23.632,23.6947,23.5872,23.6768,257985.0
2015-09-09 15:10:00,26.42,26.45,26.35,26.43,320008.0,23.6768,23.7037,23.6141,23.6858,320008.0
2015-09-09 15:20:00,26.42,26.45,26.33,26.36,364713.0,23.6768,23.7037,23.5962,23.623,364713.0
2015-09-09 15:30:00,26.35,26.35,26.26,26.27,419820.0,23.6141,23.6141,23.5334,23.5424,419820.0
2015-09-09 15:40:00,26.26,26.27,26.16,26.2,517289.0,23.5334,23.5424,23.4438,23.4797,517289.0
2015-09-09 15:50:00,26.2,26.22,26.15,26.21,755395.0,23.4797,23.4976,23.4348,23.4886,755395.0
2015-09-10 09:30:00,25.77,25.96,25.77,25.94,705566.0,23.0943,23.2646,23.0943,23.2467,705566.0
2015-09-10 09:40:00,25.94,26.03,25.92,26.03,547308.0,23.2467,23.3273,23.2287,23.3273,547308.0
2015-09-10 09:50:00,26.02,26.11,26.0,26.05,302045.0,23.3183,23.399,23.3004,23.3452,302045.0
2015-09-10 10:00:00,26.06,26.11,26.01,26.07,199542.0,23.3542,23.399,23.3094,23.3632,199542.0
2015-09-10 10:10:00,26.07,26.07,26.0,26.07,201759.0,23.3632,23.3632,23.3004,23.3632,201759.0
2015-09-10 10:20:00,26.06,26.11,25.97,25.98,332322.0,23.3542,23.399,23.2735,23.2825,332322.0
2015-09-10 10:30:00,25.99,26.19,25.98,26.18,267956.0,23.2915,23.4707,23.2825,23.4617,267956.0
2015-09-10 10:40:00,26.19,26.2,26.12,26.2,192471.0,23.4707,23.4797,23.408,23.4797,192471.0
2015-09-10 10:50:00,26.2,26.23,26.13,26.13,207643.0,23.4797,23.5065,23.4169,23.4169,207643.0
2015-09-10 11:00:00,26.14,26.15,26.05,26.08,548607.0,23.4259,23.4348,23.3452,23.3721,548607.0
2015-09-10 11:10:00,26.08,26.1,25.99,25.99,521581.0,23.3721,23.39,23.2915,23.2915,521581.0
2015-09-10 11:20:00,26.0,26.01,25.96,26.0,272362.0,23.3004,23.3094,23.2646,23.3004,272362.0
2015-09-10 11:30:00,26.0,26.13,25.97,26.1,360863.0,23.3004,23.4169,23.2735,23.39,360863.0
2015-09-10 11:40:00,26.1,26.14,26.04,26.11,765185.0,23.39,23.4259,23.3363,23.399,765185.0
2015-09-10 11:50:00,26.1,26.12,26.05,26.11,300663.0,23.39,23.408,23.3452,23.399,300663.0
2015-09-10 12:00:00,26.11,26.18,26.1,26.15,179179.0,23.399,23.4617,23.39,23.4348,179179.0
2015-09-10 12:10:00,26.15,26.16,26.09,26.09,558783.0,23.4348,23.4438,23.3811,23.3811,558783.0
2015-09-10 12:20:00,26.1,26.13,26.05,26.07,200068.0,23.39,23.4169,23.3452,23.3632,200068.0
2015-09-10 12:30:00,26.07,26.11,26.05,26.07,152412.0,23.3632,23.399,23.3452,23.3632,152412.0
2015-09-10 12:40:00,26.08,26.12,26.05,26.11,158035.0,23.3721,23.408,23.3452,23.399,158035.0
2015-09-10 12:50:00,26.11,26.15,26.09,26.12,140096.0,23.399,23.4348,23.3811,23.408,140096.0
2015-09-10 13:00:00,26.12,26.12,26.06,26.08,265382.0,23.408,23.408,23.3542,23.3721,265382.0
2015-09-10 13:10:00,26.09,26.11,26.07,26.1,169738.0,23.3811,23.399,23.3632,23.39,169738.0
2015-09-10 13:20:00,26.1,26.22,26.09,26.2,352327.0,23.39,23.4976,23.3811,23.4797,352327.0
2015-09-10 13:30:00,26.2,26.24,26.18,26.21,237534.0,23.4797,23.5155,23.4617,23.4886,237534.0
2015-09-10 13:40:00,26.23,26.23,26.16,26.2,249396.0,23.5065,23.5065,23.4438,23.4797,249396.0
2015-09-10 13:50:00,26.2,26.22,26.14,26.19,198542.0,23.4797,23.4976,23.4259,23.4707,198542.0
2015-09-10 14:00:00,26.19,26.23,26.14,26.17,318073.0,23.4707,23.5065,23.4259,23.4528,318073.0
2015-09-10 14:10:00,26.17,26.18,26.13,26.14,265915.0,23.4528,23.4617,23.4169,23.4259,265915.0
2015-09-10 14:20:00,26.14,26.16,26.12,26.14,165230.0,23.4259,23.4438,23.408,23.4259,165230.0
2015-09-10 14:30:00,26.14,26.17,26.13,26.15,132294.0,23.4259,23.4528,23.4169,23.4348,132294.0
2015-09-10 14:40:00,26.15,26.17,26.1,26.11,223499.0,23.4348,23.4528,23.39,23.399,223499.0
2015-09-10 14:50:00,26.11,26.15,26.08,26.1,301151.0,23.399,23.4348,23.3721,23.39,301151.0
2015-09-10 15:00:00,26.1,26.12,26.05,26.11,226811.0,23.39,23.408,23.3452,23.399,226811.0
2015-09-10 15:10:00,26.11,26.17,26.08,26.11,222668.0,23.399,23.4528,23.3721,23.399,222668.0
2015-09-10 15:20:00,26.11,26.16,26.07,26.1,363716.0,23.399,23.4438,23.3632,23.39,363716.0
2015-09-10 15:30:00,26.1,26.1,26.02,26.06,273351.0,23.39,23.39,23.3183,23.3542,273351.0
2015-09-10 15:40:00,26.05,26.11,26.01,26.09,367708.0,23.3452,23.399,23.3094,23.3811,367708.0
2015-09-10 15:50:00,26.11,26.18,26.09,26.15,578884.0,23.399,23.4617,23.3811,23.4348,578884.0
2015-09-11 09:30:00,26.12,26.26,25.91,26.19,333131.0,23.408,23.5334,23.2198,23.4707,333131.0
2015-09-11 09:40:00,26.18,26.2,26.04,26.06,158649.0,23.4617,23.4797,23.3363,23.3542,158649.0
2015-09-11 09:50:00,26.06,26.07,25.99,25.99,67007.0,23.3542,23.3632,23.2915,23.2915,67007.0
2015-09-11 10:00:00,25.98,26.0,25.91,25.94,203846.0,23.2825,23.3004,23.2198,23.2467,203846.0
2015-09-11 10:10:00,25.94,25.98,25.92,25.95,211148.0,23.2467,23.2825,23.2287,23.2556,211148.0
2015-09-11 10:20:00,25.96,26.09,25.95,26.07,249611.0,23.2646,23.3811,23.2556,23.3632,249611.0
2015-09-11 10:30:00,26.06,26.08,26.01,26.07,177194.0,23.3542,23.3721,23.3094,23.3632,177194.0
2015-09-11 10:40:00,26.08,26.09,26.03,26.05,149526.0,23.3721,23.3811,23.3273,23.3452,149526.0
2015-09-11 10:50:00,26.05,26.05,25.95,25.99,155600.0,23.3452,23.3452,23.2556,23.2915,155600.0
2015-09-11 11:00:00,25.98,26.06,25.98,26.02,163052.0,23.2825,23.3542,23.2825,23.3183,163052.0
2015-09-11 11:10:00,26.02,26.06,26.01,26.05,96968.0,23.3183,23.3542,23.3094,23.3452,96968.0
2015-09-11 11:20:00,26.05,26.06,26.02,26.06,99528.0,23.3452,23.3542,23.3183,23.3542,99528.0
2015-09-11 11:30:00,26.06,26.11,26.04,26.1,103623.0,23.3542,23.399,23.3363,23.39,103623.0
2015-09-11 11:40:00,26.1,26.11,26.04,26.06,51863.0,23.39,23.399,23.3363,23.3542,51863.0
2015-09-11 11:50:00,26.06,26.13,26.05,26.1,61378.0,23.3542,23.4169,23.3452,23.39,61378.0
2015-09-11 12:00:00,26.1,26.16,26.08,26.15,87552.0,23.39,23.4438,23.3721,23.4348,87552.0
2015-09-11 12:10:00,26.14,26.18,26.14,26.17,64754.0,23.4259,23.4617,23.4259,23.4528,64754.0
2015-09-11 12:20:00,26.16,26.17,26.14,26.16,45392.0,23.4438,23.4528,23.4259,23.4438,45392.0
2015-09-11 12:30:00,26.16,26.19,26.15,26.17,51029.0,23.4438,23.4707,23.4348,23.4528,51029.0
2015-09-11 12:40:00,26.17,26.24,26.17,26.24,77928.0,23.4528,23.5155,23.4528,23.5155,77928.0
2015-09-11 12:50:00,26.23,26.25,26.21,26.22,73339.0,23.5065,23.5245,23.4886,23.4976,73339.0
2015-09-11 13:00:00,26.21,26.23,26.18,26.19,43084.0,23.4886,23.5065,23.4617,23.4707,43084.0
2015-09-11 13:10:00,26.19,26.19,26.12,26.12,50062.0,23.4707,23.4707,23.408,23.408,50062.0
2015-09-11 13:20:00,26.11,26.13,26.09,26.13,114864.0,23.399,23.4169,23.3811,23.4169,114864.0
2015-09-11 13:30:00,26.12,26.14,26.11,26.14,147479.0,23.408,23.4259,23.399,23.4259,147479.0
2015-09-11 13:40:00,26.14,26.16,26.13,26.14,110284.0,23.4259,23.4438,23.4169,23.4259,110284.0
2015-09-11 13:50:00,26.14,26.18,26.14,26.17,66179.0,23.4259,23.4617,23.4259,23.4528,66179.0
2015-09-11 14:00:00,26.18,26.19,26.17,26.19,102208.0,23.4617,23.4707,23.4528,23.4707,102208.0
2015-09-11 14:10:00,26.19,26.21,26.18,26.2,96117.0,23.4707,23.4886,23.4617,23.4797,96117.0
2015-09-11 14:20:00,26.2,26.24,26.19,26.24,101707.0,23.4797,23.5155,23.4707,23.5155,101707.0
2015-09-11 14:30:00,26.24,26.28,26.23,26.25,136472.0,23.5155,23.5513,23.5065,23.5245,136472.0
2015-09-11 14:40:00,26.25,26.26,26.23,26.25,86986.0,23.5245,23.5334,23.5065,23.5245,86986.0
2015-09-11 14:50:00,26.24,26.26,26.23,26.25,81415.0,23.5155,23.5334,23.5065,23.5245,81415.0
2015-09-11 15:00:00,26.25,26.29,26.24,26.26,141826.0,23.5245,23.5603,23.5155,23.5334,141826.0
2015-09-11 15:10:00,26.25,26.29,26.25,26.26,158841.0,23.5245,23.5603,23.5245,23.5334,158841.0
2015-09-11 15:20:00,26.26,26.28,26.24,26.27,126332.0,23.5334,23.5513,23.5155,23.5424,126332.0
2015-09-11 15:30:00,26.27,26.27,26.23,26.26,158141.0,23.5424,23.5424,23.5065,23.5334,158141.0
2015-09-11 15:40:00,26.26,26.26,26.23,26.24,169182.0,23.5334,23.5334,23.5065,23.5155,169182.0
2015-09-11 15:50:00,26.24,26.33,26.23,26.32,677816.0,23.5155,23.5962,23.5065,23.5872,677816.0
2015-09-14 09:30:00,26.22,26.22,25.82,25.88,364032.0,23.4976,23.4976,23.1391,23.1929,364032.0
2015-09-14 09:40:00,25.88,25.91,25.79,25.83,128939.0,23.1929,23.2198,23.1122,23.1481,128939.0
2015-09-14 09:50:00,25.83,25.9,25.81,25.87,89331.0,23.1481,23.2108,23.1301,23.1839,89331.0
2015-09-14 10:00:00,25.88,25.93,25.86,25.92,129571.0,23.1929,23.2377,23.175,23.2287,129571.0
2015-09-14 10:10:00,25.92,25.97,25.9,25.96,68282.0,23.2287,23.2735,23.2108,23.2646,68282.0
2015-09-14 10:20:00,25.96,25.98,25.9,25.92,112812.0,23.2646,23.2825,23.2108,23.2287,112812.0
2015-09-14 10:30:00,25.91,25.94,25.86,25.88,171556.0,23.2198,23.2467,23.175,23.1929,171556.0
2015-09-14 10:40:00,25.87,25.9,25.85,25.9,117700.0,23.1839,23.2108,23.166,23.2108,117700.0
2015-09-14 10:50:00,25.9,25.91,25.85,25.9,159890.0,23.2108,23.2198,23.166,23.2108,159890.0
2015-09-14 11:00:00,25.89,25.92,25.87,25.88,217358.0,23.2018,23.2287,23.1839,23.1929,217358.0
2015-09-14 11:10:00,25.89,25.9,25.82,25.84,124740.0,23.2018,23.2108,23.1391,23.157,124740.0
2015-09-14 11:20:00,25.84,25.85,25.8,25.8,135997.0,23.157,23.166,23.1212,23.1212,135997.0
2015-09-14 11:30:00,25.8,25.81,25.74,25.75,226642.0,23.1212,23.1301,23.0674,23.0764,226642.0
2015-09-14 11:40:00,25.75,25.76,25.73,25.73,134901.0,23.0764,23.0853,23.0585,23.0585,134901.0
2015-09-14 11:50:00,25.74,25.75,25.73,25.74,85083.0,23.0674,23.0764,23.0585,23.0674,85083.0
2015-09-14 12:00:00,25.75,25.76,25.73,25.73,121625.0,23.0764,23.0853,23.0585,23.0585,121625.0
2015-09-14 12:10:00,25.74,25.76,25.7,25.74,129298.0,23.0674,23.0853,23.0316,23.0674,129298.0
2015-09-14 12:20:00,25.75,25.76,25.73,25.75,171501.0,23.0764,23.0853,23.0585,23.0764,171501.0
2015-09-14 12:30:00,25.75,25.76,25.73,25.74,120198.0,23.0764,23.0853,23.0585,23.0674,120198.0
2015-09-14 12:40:00,25.73,25.74,25.71,25.72,59316.0,23.0585,23.0674,23.0405,23.0495,59316.0
2015-09-14 12:50:00,25.71,25.72,25.69,25.69,154563.0,23.0405,23.0495,23.0226,23.0226,154563.0
2015-09-14 13:00:00,25.7,25.76,25.69,25.75,71905.0,23.0316,23.0853,23.0226,23.0764,71905.0
2015-09-14 13:10:00,25.76,25.77,25.74,25.77,97838.0,23.0853,23.0943,23.0674,23.0943,97838.0
2015-09-14 13:20:00,25.77,25.77,25.74,25.75,73401.0,23.0943,23.0943,23.0674,23.0764,73401.0
2015-09-14 13:30:00,25.74,25.75,25.72,25.74,144268.0,23.0674,23.0764,23.0495,23.0674,144268.0
2015-09-14 13:40:00,25.74,25.84,25.73,25.84,210221.0,23.0674,23.157,23.0585,23.157,210221.0
2015-09-14 13:50:00,25.84,25.84,25.77,25.81,183843.0,23.157,23.157,23.0943,23.1301,183843.0
2015-09-14 14:00:00,25.81,25.81,25.74,25.77,136159.0,23.1301,23.1301,23.0674,23.0943,136159.0
2015-09-14 14:10:00,25.77,25.78,25.73,25.75,139339.0,23.0943,23.1033,23.0585,23.0764,139339.0
2015-09-14 14:20:00,25.75,25.77,25.74,25.75,140853.0,23.0764,23.0943,23.0674,23.0764,140853.0
2015-09-14 14:30:00,25.75,25.76,25.73,25.73,97139.0,23.0764,23.0853,23.0585,23.0585,97139.0
2015-09-14 14:40:00,25.74,25.74,25.69,25.69,193453.0,23.0674,23.0674,23.0226,23.0226,193453.0
2015-09-14 14:50:00,25.69,25.75,25.69,25.75,149676.0,23.0226,23.0764,23.0226,23.0764,149676.0
2015-09-14 15:00:00,25.75,25.75,25.69,25.72,397690.0,23.0764,23.0764,23.0226,23.0495,397690.0
2015-09-14 15:10:00,25.71,25.75,25.7,25.72,210492.0,23.0405,23.0764,23.0316,23.0495,210492.0
2015-09-14 15:20:00,25.73,25.75,25.68,25.69,388061.0,23.0585,23.0764,23.0136,23.0226,388061.0
2015-09-14 15:30:00,25.7,25.7,25.66,25.69,397051.0,23.0316,23.0316,22.9957,23.0226,397051.0
2015-09-14 15:40:00,25.7,25.75,25.69,25.7,370437.0,23.0316,23.0764,23.0226,23.0316,370437.0
2015-09-14 15:50:00,25.71,25.76,25.7,25.75,980647.0,23.0405,23.0853,23.0316,23.0764,980647.0
2015-09-15 09:30:00,25.8,25.83,25.5,25.57,479882.0,23.1212,23.1481,22.8523,22.9151,479882.0
2015-09-15 09:40:00,25.58,25.58,25.46,25.48,340754.0,22.924,22.924,22.8165,22.8344,340754.0
2015-09-15 09:50:00,25.49,25.51,25.47,25.47,463802.0,22.8434,22.8613,22.8255,22.8255,463802.0
2015-09-15 10:00:00,25.48,25.49,25.42,25.42,343259.0,22.8344,22.8434,22.7806,22.7806,343259.0
2015-09-15 10:10:00,25.43,25.54,25.41,25.5,488207.0,22.7896,22.8882,22.7717,22.8523,488207.0
2015-09-15 10:20:00,25.5,25.57,25.48,25.56,377304.0,22.8523,22.9151,22.8344,22.9061,377304.0
2015-09-15 10:30:00,25.56,25.62,25.54,25.56,304939.0,22.9061,22.9599,22.8882,22.9061,304939.0
2015-09-15 10:40:00,25.56,25.67,25.56,25.64,407625.0,22.9061,23.0047,22.9061,22.9778,407625.0
2015-09-15 10:50:00,25.65,25.71,25.65,25.71,197960.0,22.9868,23.0405,22.9868,23.0405,197960.0
2015-09-15 11:00:00,25.71,25.75,25.69,25.74,130528.0,23.0405,23.0764,23.0226,23.0674,130528.0
2015-09-15 11:10:00,25.74,25.76,25.69,25.7,243013.0,23.0674,23.0853,23.0226,23.0316,243013.0
2015-09-15 11:20:00,25.71,25.75,25.68,25.75,219274.0,23.0405,23.0764,23.0136,23.0764,219274.0
2015-09-15 11:30:00,25.75,25.78,25.71,25.73,313587.0,23.0764,23.1033,23.0405,23.0585,313587.0
2015-09-15 11:40:00,25.73,25.82,25.72,25.82,330872.0,23.0585,23.1391,23.0495,23.1391,330872.0
2015-09-15 11:50:00,25.82,25.82,25.77,25.78,114519.0,23.1391,23.1391,23.0943,23.1033,114519.0
2015-09-15 12:00:00,25.79,25.79,25.74,25.79,109078.0,23.1122,23.1122,23.0674,23.1122,109078.0
2015-09-15 12:10:00,25.79,25.82,25.77,25.78,111063.0,23.1122,23.1391,23.0943,23.1033,111063.0
2015-09-15 12:20:00,25.78,25.79,25.75,25.77,131920.0,23.1033,23.1122,23.0764,23.0943,131920.0
2015-09-15 12:30:00,25.77,25.77,25.73,25.74,269488.0,23.0943,23.0943,23.0585,23.0674,269488.0
2015-09-15 12:40:00,25.75,25.76,25.73,25.75,219505.0,23.0764,23.0853,23.0585,23.0764,219505.0
2015-09-15 12:50:00,25.74,25.76,25.71,25.71,150659.0,23.0674,23.0853,23.0405,23.0405,150659.0
2015-09-15 13:00:00,25.71,25.76,25.7,25.74,124756.0,23.0405,23.0853,23.0316,23.0674,124756.0
2015-09-15 13:10:00,25.75,25.82,25.74,25.82,79924.0,23.0764,23.1391,23.0674,23.1391,79924.0
2015-09-15 13:20:00,25.81,25.88,25.81,25.88,276502.0,23.1301,23.1929,23.1301,23.1929,276502.0
2015-09-15 13:30:00,25.88,25.93,25.87,25.93,351112.0,23.1929,23.2377,23.1839,23.2377,351112.0
2015-09-15 13:40:00,25.93,25.95,25.9,25.91,175188.0,23.2377,23.2556,23.2108,23.2198,175188.0
2015-09-15 13:50:00,25.92,25.92,25.88,25.89,139920.0,23.2287,23.2287,23.1929,23.2018,139920.0
2015-09-15 14:00:00,25.89,25.95,25.88,25.95,197954.0,23.2018,23.2556,23.1929,23.2556,197954.0
2015-09-15 14:10:00,25.95,25.97,25.91,25.91,331357.0,23.2556,23.2735,23.2198,23.2198,331357.0
2015-09-15 14:20:00,25.91,25.94,25.9,25.94,139409.0,23.2198,23.2467,23.2108,23.2467,139409.0
2015-09-15 14:30:00,25.94,25.98,25.92,25.96,160866.0,23.2467,23.2825,23.2287,23.2646,160866.0
2015-09-15 14:40:00,25.96,26.04,25.96,26.0,186297.0,23.2646,23.3363,23.2646,23.3004,186297.0
2015-09-15 14:50:00,26.0,26.01,25.97,26.01,239871.0,23.3004,23.3094,23.2735,23.3094,239871.0
2015-09-15 15:00:00,26.01,26.03,26.0,26.03,165697.0,23.3094,23.3273,23.3004,23.3273,165697.0
2015-09-15 15:10:00,26.03,26.07,26.01,26.02,276162.0,23.3273,23.3632,23.3094,23.3183,276162.0
2015-09-15 15:20:00,26.01,26.02,25.98,26.0,160902.0,23.3094,23.3183,23.2825,23.3004,160902.0
2015-09-15 15:30:00,25.99,26.07,25.98,25.99,508053.0,23.2915,23.3632,23.2825,23.2915,508053.0
2015-09-15 15:40:00,25.99,26.02,25.97,25.99,322472.0,23.2915,23.3183,23.2735,23.2915,322472.0
2015-09-15 15:50:00,26.0,26.02,25.96,25.98,968877.0,23.3004,23.3183,23.2646,23.2825,968877.0
2015-09-16 09:30:00,26.0,26.09,25.91,26.07,248974.0,23.3004,23.3811,23.2198,23.3632,248974.0
2015-09-16 09:40:00,26.07,26.08,26.0,26.03,298092.0,23.3632,23.3721,23.3004,23.3273,298092.0
2015-09-16 09:50:00,26.02,26.06,25.99,26.0,222202.0,23.3183,23.3542,23.2915,23.3004,222202.0
2015-09-16 10:00:00,26.01,26.08,25.98,26.08,192622.0,23.3094,23.3721,23.2825,23.3721,192622.0
2015-09-16 10:10:00,26.07,26.09,26.07,26.09,176906.0,23.3632,23.3811,23.3632,23.3811,176906.0
2015-09-16 10:20:00,26.09,26.14,26.08,26.12,182942.0,23.3811,23.4259,23.3721,23.408,182942.0
2015-09-16 10:30:00,26.12,26.18,26.12,26.18,200583.0,23.408,23.4617,23.408,23.4617,200583.0
2015-09-16 10:40:00,26.18,26.19,26.15,26.18,214439.0,23.4617,23.4707,23.4348,23.4617,214439.0
2015-09-16 10:50:00,26.18,26.25,26.16,26.24,176368.0,23.4617,23.5245,23.4438,23.5155,176368.0
2015-09-16 11:00:00,26.24,26.33,26.23,26.33,201544.0,23.5155,23.5962,23.5065,23.5962,201544.0
2015-09-16 11:10:00,26.33,26.36,26.32,26.34,235959.0,23.5962,23.623,23.5872,23.6051,235959.0
2015-09-16 11:20:00,26.35,26.41,26.34,26.39,287909.0,23.6141,23.6679,23.6051,23.6499,287909.0
2015-09-16 11:30:00,26.39,26.41,26.34,26.4,341077.0,23.6499,23.6679,23.6051,23.6589,341077.0
2015-09-16 11:40:00,26.41,26.49,26.37,26.45,367159.0,23.6679,23.7395,23.632,23.7037,367159.0
2015-09-16 11:50:00,26.45,26.46,26.42,26.45,254870.0,23.7037,23.7127,23.6768,23.7037,254870.0
2015-09-16 12:00:00,26.45,26.49,26.42,26.49,464401.0,23.7037,23.7395,23.6768,23.7395,464401.0
2015-09-16 12:10:00,26.48,26.59,26.48,26.59,248537.0,23.7306,23.8292,23.7306,23.8292,248537.0
2015-09-16 12:20:00,26.59,26.68,26.57,26.59,449013.0,23.8292,23.9098,23.8112,23.8292,449013.0
2015-09-16 12:30:00,26.59,26.65,26.59,26.62,338953.0,23.8292,23.8829,23.8292,23.856,338953.0
2015-09-16 12:40:00,26.62,26.62,26.58,26.6,198606.0,23.856,23.856,23.8202,23.8381,198606.0
2015-09-16 12:50:00,26.61,26.65,26.6,26.65,147894.0,23.8471,23.8829,23.8381,23.8829,147894.0
2015-09-16 13:00:00,26.66,26.66,26.57,26.61,197308.0,23.8919,23.8919,23.8112,23.8471,197308.0
2015-09-16 13:10:00,26.61,26.62,26.54,26.55,201961.0,23.8471,23.856,23.7844,23.7933,201961.0
2015-09-16 13:20:00,26.55,26.55,26.5,26.52,243046.0,23.7933,23.7933,23.7485,23.7664,243046.0
2015-09-16 13:30:00,26.51,26.56,26.5,26.5,193004.0,23.7575,23.8023,23.7485,23.7485,193004.0
2015-09-16 13:40:00,26.5,26.57,26.48,26.55,219794.0,23.7485,23.8112,23.7306,23.7933,219794.0
2015-09-16 13:50:00,26.55,26.61,26.54,26.6,163883.0,23.7933,23.8471,23.7844,23.8381,163883.0
2015-09-16 14:00:00,26.59,26.6,26.52,26.55,572041.0,23.8292,23.8381,23.7664,23.7933,572041.0
2015-09-16 14:10:00,26.55,26.55,26.52,26.53,206797.0,23.7933,23.7933,23.7664,23.7754,206797.0
2015-09-16 14:20:00,26.53,26.54,26.47,26.54,159797.0,23.7754,23.7844,23.7216,23.7844,159797.0
2015-09-16 14:30:00,26.54,26.56,26.52,26.53,202828.0,23.7844,23.8023,23.7664,23.7754,202828.0
2015-09-16 14:40:00,26.53,26.6,26.51,26.6,129684.0,23.7754,23.8381,23.7575,23.8381,129684.0
2015-09-16 14:50:00,26.6,26.64,26.58,26.6,259062.0,23.8381,23.874,23.8202,23.8381,259062.0
2015-09-16 15:00:00,26.6,26.63,26.58,26.62,212695.0,23.8381,23.865,23.8202,23.856,212695.0
2015-09-16 15:10:00,26.62,26.65,26.6,26.61,304329.0,23.856,23.8829,23.8381,23.8471,304329.0
2015-09-16 15:20:00,26.61,26.68,26.59,26.6,287892.0,23.8471,23.9098,23.8292,23.8381,287892.0
2015-09-16 15:30:00,26.6,26.69,26.59,26.68,587101.0,23.8381,23.9188,23.8292,23.9098,587101.0
2015-09-16 15:40:00,26.68,26.73,26.67,26.71,914073.0,23.9098,23.9546,23.9009,23.9367,914073.0
2015-09-16 15:50:00,26.72,26.75,26.68,26.74,1383855.0,23.9457,23.9725,23.9098,23.9636,1383855.0
2015-09-17 09:30:00,26.7,26.73,26.55,26.55,261218.0,23.9277,23.9546,23.7933,23.7933,261218.0
2015-09-17 09:40:00,26.55,26.63,26.54,26.6,163041.0,23.7933,23.865,23.7844,23.8381,163041.0
2015-09-17 09:50:00,26.6,26.62,26.54,26.58,123707.0,23.8381,23.856,23.7844,23.8202,123707.0
2015-09-17 10:00:00,26.57,26.63,26.48,26.5,241664.0,23.8112,23.865,23.7306,23.7485,241664.0
2015-09-17 10:10:00,26.49,26.52,26.43,26.44,279361.0,23.7395,23.7664,23.6858,23.6947,279361.0
2015-09-17 10:20:00,26.43,26.49,26.43,26.48,89593.0,23.6858,23.7395,23.6858,23.7306,89593.0
2015-09-17 10:30:00,26.48,26.49,26.44,26.44,115762.0,23.7306,23.7395,23.6947,23.6947,115762.0
2015-09-17 10:40:00,26.44,26.46,26.43,26.46,134674.0,23.6947,23.7127,23.6858,23.7127,134674.0
2015-09-17 10:50:00,26.46,26.47,26.4,26.4,155934.0,23.7127,23.7216,23.6589,23.6589,155934.0
2015-09-17 11:00:00,26.41,26.42,26.36,26.37,191440.0,23.6679,23.6768,23.623,23.632,191440.0
2015-09-17 11:10:00,26.37,26.4,26.36,26.36,154657.0,23.632,23.6589,23.623,23.623,154657.0
2015-09-17 11:20:00,26.37,26.37,26.34,26.36,135853.0,23.632,23.632,23.6051,23.623,135853.0
2015-09-17 11:30:00,26.36,26.36,26.33,26.35,163379.0,23.623,23.623,23.5962,23.6141,163379.0
2015-09-17 11:40:00,26.35,26.38,26.34,26.34,322471.0,23.6141,23.641,23.6051,23.6051,322471.0
2015-09-17 11:50:00,26.34,26.41,26.33,26.39,161961.0,23.6051,23.6679,23.5962,23.6499,161961.0
2015-09-17 12:00:00,26.39,26.42,26.38,26.4,46714.0,23.6499,23.6768,23.641,23.6589,46714.0
2015-09-17 12:10:00,26.4,26.47,26.4,26.43,88229.0,23.6589,23.7216,23.6589,23.6858,88229.0
2015-09-17 12:20:00,26.43,26.46,26.43,26.45,63220.0,23.6858,23.7127,23.6858,23.7037,63220.0
2015-09-17 12:30:00,26.45,26.45,26.4,26.4,125494.0,23.7037,23.7037,23.6589,23.6589,125494.0
2015-09-17 12:40:00,26.4,26.41,26.36,26.4,91983.0,23.6589,23.6679,23.623,23.6589,91983.0
2015-09-17 12:50:00,26.39,26.42,26.38,26.39,107836.0,23.6499,23.6768,23.641,23.6499,107836.0
2015-09-17 13:00:00,26.4,26.4,26.37,26.38,51940.0,23.6589,23.6589,23.632,23.641,51940.0
2015-09-17 13:10:00,26.37,26.43,26.35,26.43,151987.0,23.632,23.6858,23.6141,23.6858,151987.0
2015-09-17 13:20:00,26.43,26.49,26.42,26.47,191499.0,23.6858,23.7395,23.6768,23.7216,191499.0
2015-09-17 13:30:00,26.46,26.49,26.46,26.49,96048.0,23.7127,23.7395,23.7127,23.7395,96048.0
2015-09-17 13:40:00,26.49,26.56,26.48,26.51,326111.0,23.7395,23.8023,23.7306,23.7575,326111.0
2015-09-17 13:50:00,26.51,26.55,26.5,26.51,78555.0,23.7575,23.7933,23.7485,23.7575,78555.0
2015-09-17 14:00:00,26.52,26.68,26.29,26.43,418933.0,23.7664,23.9098,23.5603,23.6858,418933.0
2015-09-17 14:10:00,26.43,26.58,26.41,26.51,290152.0,23.6858,23.8202,23.6679,23.7575,290152.0
2015-09-17 14:20:00,26.51,26.54,26.43,26.44,203308.0,23.7575,23.7844,23.6858,23.6947,203308.0
2015-09-17 14:30:00,26.45,26.52,26.44,26.47,266463.0,23.7037,23.7664,23.6947,23.7216,266463.0
2015-09-17 14:40:00,26.48,26.77,26.48,26.71,232771.0,23.7306,23.9905,23.7306,23.9367,232771.0
2015-09-17 14:50:00,26.71,26.73,26.66,26.71,124500.0,23.9367,23.9546,23.8919,23.9367,124500.0
2015-09-17 15:00:00,26.71,26.75,26.63,26.67,227272.0,23.9367,23.9725,23.865,23.9009,227272.0
2015-09-17 15:10:00,26.66,26.69,26.56,26.6,399241.0,23.8919,23.9188,23.8023,23.8381,399241.0
2015-09-17 15:20:00,26.6,26.6,26.37,26.55,399716.0,23.8381,23.8381,23.632,23.7933,399716.0
2015-09-17 15:30:00,26.54,26.62,26.49,26.52,286020.0,23.7844,23.856,23.7395,23.7664,286020.0
2015-09-17 15:40:00,26.53,26.58,26.5,26.54,380581.0,23.7754,23.8202,23.7485,23.7844,380581.0
2015-09-17 15:50:00,26.54,26.54,26.2,26.28,2432474.0,23.7844,23.7844,23.4797,23.5513,2432474.0
2015-09-18 09:30:00,25.93,26.03,25.33,25.99,2884542.0,23.2377,23.3273,22.7,23.2915,2884542.0
2015-09-18 09:40:00,26.0,26.2,25.98,26.1,502558.0,23.3004,23.4797,23.2825,23.39,502558.0
2015-09-18 09:50:00,26.09,26.12,26.01,26.06,262845.0,23.3811,23.408,23.3094,23.3542,262845.0
2015-09-18 10:00:00,26.05,26.09,26.01,26.07,260121.0,23.3452,23.3811,23.3094,23.3632,260121.0
2015-09-18 10:10:00,26.07,26.1,25.98,25.98,217053.0,23.3632,23.39,23.2825,23.2825,217053.0
2015-09-18 10:20:00,25.99,26.05,25.97,26.04,549140.0,23.2915,23.3452,23.2735,23.3363,549140.0
2015-09-18 10:30:00,26.04,26.06,25.99,26.0,225843.0,23.3363,23.3542,23.2915,23.3004,225843.0
2015-09-18 10:40:00,25.99,26.03,25.98,25.99,182583.0,23.2915,23.3273,23.2825,23.2915,182583.0
2015-09-18 10:50:00,25.99,26.02,25.98,25.99,212494.0,23.2915,23.3183,23.2825,23.2915,212494.0
2015-09-18 11:00:00,25.99,26.04,25.98,26.03,420641.0,23.2915,23.3363,23.2825,23.3273,420641.0
2015-09-18 11:10:00,26.04,26.1,26.01,26.07,197187.0,23.3363,23.39,23.3094,23.3632,197187.0
2015-09-18 11:20:00,26.07,26.11,26.04,26.05,176310.0,23.3632,23.399,23.3363,23.3452,176310.0
2015-09-18 11:30:00,26.04,26.09,26.03,26.08,139924.0,23.3363,23.3811,23.3273,23.3721,139924.0
2015-09-18 11:40:00,26.09,26.16,26.06,26.14,201133.0,23.3811,23.4438,23.3542,23.4259,201133.0
2015-09-18 11:50:00,26.14,26.14,26.07,26.09,138929.0,23.4259,23.4259,23.3632,23.3811,138929.0
2015-09-18 12:00:00,26.09,26.1,26.02,26.03,103542.0,23.3811,23.39,23.3183,23.3273,103542.0
2015-09-18 12:10:00,26.03,26.04,25.94,25.95,363732.0,23.3273,23.3363,23.2467,23.2556,363732.0
2015-09-18 12:20:00,25.95,25.96,25.89,25.94,188710.0,23.2556,23.2646,23.2018,23.2467,188710.0
2015-09-18 12:30:00,25.93,25.96,25.91,25.93,175576.0,23.2377,23.2646,23.2198,23.2377,175576.0
2015-09-18 12:40:00,25.94,25.95,25.89,25.94,134976.0,23.2467,23.2556,23.2018,23.2467,134976.0
2015-09-18 12:50:00,25.94,25.99,25.92,25.94,215481.0,23.2467,23.2915,23.2287,23.2467,215481.0
2015-09-18 13:00:00,25.94,26.0,25.93,25.95,228083.0,23.2467,23.3004,23.2377,23.2556,228083.0
2015-09-18 13:10:00,25.95,25.97,25.91,25.96,159528.0,23.2556,23.2735,23.2198,23.2646,159528.0
2015-09-18 13:20:00,25.96,25.96,25.85,25.89,190797.0,23.2646,23.2646,23.166,23.2018,190797.0
2015-09-18 13:30:00,25.88,25.9,25.78,25.78,215527.0,23.1929,23.2108,23.1033,23.1033,215527.0
2015-09-18 13:40:00,25.79,25.83,25.78,25.79,197591.0,23.1122,23.1481,23.1033,23.1122,197591.0
2015-09-18 13:50:00,25.79,25.8,25.73,25.74,189289.0,23.1122,23.1212,23.0585,23.0674,189289.0
2015-09-18 14:00:00,25.74,25.91,25.74,25.91,166885.0,23.0674,23.2198,23.0674,23.2198,166885.0
2015-09-18 14:10:00,25.91,25.98,25.89,25.96,319273.0,23.2198,23.2825,23.2018,23.2646,319273.0
2015-09-18 14:20:00,25.96,26.05,25.96,26.04,150228.0,23.2646,23.3452,23.2646,23.3363,150228.0
2015-09-18 14:30:00,26.04,26.09,26.0,26.08,141826.0,23.3363,23.3811,23.3004,23.3721,141826.0
2015-09-18 14:40:00,26.08,26.12,26.04,26.05,155079.0,23.3721,23.408,23.3363,23.3452,155079.0
2015-09-18 14:50:00,26.05,26.06,25.99,26.01,392218.0,23.3452,23.3542,23.2915,23.3094,392218.0
2015-09-18 15:00:00,26.01,26.06,26.0,26.02,279387.0,23.3094,23.3542,23.3004,23.3183,279387.0
2015-09-18 15:10:00,26.02,26.09,26.01,26.04,169650.0,23.3183,23.3811,23.3094,23.3363,169650.0
2015-09-18 15:20:00,26.04,26.06,26.01,26.03,220271.0,23.3363,23.3542,23.3094,23.3273,220271.0
2015-09-18 15:30:00,26.02,26.06,26.01,26.05,318923.0,23.3183,23.3542,23.3094,23.3452,318923.0
2015-09-18 15:40:00,26.05,26.06,25.96,25.99,562248.0,23.3452,23.3542,23.2646,23.2915,562248.0
2015-09-18 15:50:00,25.98,26.02,25.96,26.01,1068026.0,23.2825,23.3183,23.2646,23.3094,1068026.0
2015-09-21 09:30:00,26.24,26.5,26.22,26.23,648504.0,23.5155,23.7485,23.4976,23.5065,648504.0
2015-09-21 09:40:00,26.24,26.29,26.18,26.26,128390.0,23.5155,23.5603,23.4617,23.5334,128390.0
2015-09-21 09:50:00,26.26,26.32,26.17,26.2,144686.0,23.5334,23.5872,23.4528,23.4797,144686.0
2015-09-21 10:00:00,26.2,26.22,26.11,26.16,117350.0,23.4797,23.4976,23.399,23.4438,117350.0
2015-09-21 10:10:00,26.16,26.19,26.08,26.12,126149.0,23.4438,23.4707,23.3721,23.408,126149.0
2015-09-21 10:20:00,26.11,26.15,26.09,26.09,117540.0,23.399,23.4348,23.3811,23.3811,117540.0
2015-09-21 10:30:00,26.1,26.18,26.1,26.14,179881.0,23.39,23.4617,23.39,23.4259,179881.0
2015-09-21 10:40:00,26.15,26.17,26.11,26.15,143841.0,23.4348,23.4528,23.399,23.4348,143841.0
2015-09-21 10:50:00,26.16,26.19,26.11,26.14,106446.0,23.4438,23.4707,23.399,23.4259,106446.0
2015-09-21 11:00:00,26.14,26.16,26.08,26.08,198462.0,23.4259,23.4438,23.3721,23.3721,198462.0
2015-09-21 11:10:00,26.08,26.16,26.08,26.15,236178.0,23.3721,23.4438,23.3721,23.4348,236178.0
2015-09-21 11:20:00,26.16,26.17,26.05,26.05,175966.0,23.4438,23.4528,23.3452,23.3452,175966.0
2015-09-21 11:30:00,26.06,26.07,25.98,26.03,287209.0,23.3542,23.3632,23.2825,23.3273,287209.0
2015-09-21 11:40:00,26.02,26.06,26.01,26.03,153548.0,23.3183,23.3542,23.3094,23.3273,153548.0
2015-09-21 11:50:00,26.03,26.04,25.98,26.0,204686.0,23.3273,23.3363,23.2825,23.3004,204686.0
2015-09-21 12:00:00,26.0,26.0,25.87,25.87,446169.0,23.3004,23.3004,23.1839,23.1839,446169.0
2015-09-21 12:10:00,25.87,25.87,25.82,25.83,265523.0,23.1839,23.1839,23.1391,23.1481,265523.0
2015-09-21 12:20:00,25.84,25.92,25.83,25.9,176887.0,23.157,23.2287,23.1481,23.2108,176887.0
2015-09-21 12:30:00,25.9,25.9,25.74,25.8,247920.0,23.2108,23.2108,23.0674,23.1212,247920.0
2015-09-21 12:40:00,25.8,25.83,25.76,25.77,152102.0,23.1212,23.1481,23.0853,23.0943,152102.0
2015-09-21 12:50:00,25.77,25.77,25.68,25.75,226097.0,23.0943,23.0943,23.0136,23.0764,226097.0
2015-09-21 13:00:00,25.74,25.82,25.73,25.82,109206.0,23.0674,23.1391,23.0585,23.1391,109206.0
2015-09-21 13:10:00,25.82,25.88,25.79,25.87,111208.0,23.1391,23.1929,23.1122,23.1839,111208.0
2015-09-21 13:20:00,25.87,25.92,25.86,25.92,87646.0,23.1839,23.2287,23.175,23.2287,87646.0
2015-09-21 13:30:00,25.91,25.98,25.89,25.97,122908.0,23.2198,23.2825,23.2018,23.2735,122908.0
2015-09-21 13:40:00,25.97,26.01,25.96,25.97,148027.0,23.2735,23.3094,23.2646,23.2735,148027.0
2015-09-21 13:50:00,25.98,25.98,25.89,25.9,181344.0,23.2825,23.2825,23.2018,23.2108,181344.0
2015-09-21 14:00:00,25.91,25.93,25.89,25.91,142789.0,23.2198,23.2377,23.2018,23.2198,142789.0
2015-09-21 14:10:00,25.91,25.91,25.83,25.84,133238.0,23.2198,23.2198,23.1481,23.157,133238.0
2015-09-21 14:20:00,25.83,25.88,25.83,25.86,110875.0,23.1481,23.1929,23.1481,23.175,110875.0
2015-09-21 14:30:00,25.85,25.95,25.84,25.95,133898.0,23.166,23.2556,23.157,23.2556,133898.0
2015-09-21 14:40:00,25.95,25.96,25.89,25.92,237885.0,23.2556,23.2646,23.2018,23.2287,237885.0
2015-09-21 14:50:00,25.92,25.97,25.91,25.93,116393.0,23.2287,23.2735,23.2198,23.2377,116393.0
2015-09-21 15:00:00,25.93,25.95,25.91,25.95,134391.0,23.2377,23.2556,23.2198,23.2556,134391.0
2015-09-21 15:10:00,25.95,25.97,25.92,25.95,142630.0,23.2556,23.2735,23.2287,23.2556,142630.0
2015-09-21 15:20:00,25.96,25.97,25.92,25.95,201002.0,23.2646,23.2735,23.2287,23.2556,201002.0
2015-09-21 15:30:00,25.95,25.97,25.81,25.82,252443.0,23.2556,23.2735,23.1301,23.1391,252443.0
2015-09-21 15:40:00,25.82,25.92,25.81,25.92,244885.0,23.1391,23.2287,23.1301,23.2287,244885.0
2015-09-21 15:50:00,25.92,25.95,25.86,25.92,1147494.0,23.2287,23.2556,23.175,23.2287,1147494.0
2015-09-22 09:30:00,25.68,25.8,25.58,25.79,328097.0,23.0136,23.1212,22.924,23.1122,328097.0
2015-09-22 09:40:00,25.79,25.79,25.67,25.69,162734.0,23.1122,23.1122,23.0047,23.0226,162734.0
2015-09-22 09:50:00,25.67,25.74,25.63,25.72,249720.0,23.0047,23.0674,22.9688,23.0495,249720.0
2015-09-22 10:00:00,25.71,25.76,25.69,25.74,181691.0,23.0405,23.0853,23.0226,23.0674,181691.0
2015-09-22 10:10:00,25.73,25.74,25.68,25.69,246984.0,23.0585,23.0674,23.0136,23.0226,246984.0
2015-09-22 10:20:00,25.69,25.7,25.65,25.68,192200.0,23.0226,23.0316,22.9868,23.0136,192200.0
2015-09-22 10:30:00,25.68,25.7,25.64,25.65,276371.0,23.0136,23.0316,22.9778,22.9868,276371.0
2015-09-22 10:40:00,25.65,25.65,25.6,25.63,269139.0,22.9868,22.9868,22.942,22.9688,269139.0
2015-09-22 10:50:00,25.64,25.67,25.63,25.67,212491.0,22.9778,23.0047,22.9688,23.0047,212491.0
2015-09-22 11:00:00,25.66,25.67,25.63,25.64,195052.0,22.9957,23.0047,22.9688,22.9778,195052.0
2015-09-22 11:10:00,25.65,25.7,25.64,25.69,91665.0,22.9868,23.0316,22.9778,23.0226,91665.0
2015-09-22 11:20:00,25.68,25.7,25.65,25.68,97444.0,23.0136,23.0316,22.9868,23.0136,97444.0
2015-09-22 11:30:00,25.67,25.72,25.66,25.71,161630.0,23.0047,23.0495,22.9957,23.0405,161630.0
2015-09-22 11:40:00,25.71,25.72,25.66,25.69,105563.0,23.0405,23.0495,22.9957,23.0226,105563.0
2015-09-22 11:50:00,25.68,25.69,25.66,25.67,90381.0,23.0136,23.0226,22.9957,23.0047,90381.0
2015-09-22 12:00:00,25.66,25.7,25.61,25.67,325136.0,22.9957,23.0316,22.9509,23.0047,325136.0
2015-09-22 12:10:00,25.68,25.68,25.61,25.62,104175.0,23.0136,23.0136,22.9509,22.9599,104175.0
2015-09-22 12:20:00,25.62,25.64,25.51,25.54,263109.0,22.9599,22.9778,22.8613,22.8882,263109.0
2015-09-22 12:30:00,25.54,25.56,25.51,25.54,123381.0,22.8882,22.9061,22.8613,22.8882,123381.0
2015-09-22 12:40:00,25.54,25.56,25.49,25.49,175476.0,22.8882,22.9061,22.8434,22.8434,175476.0
2015-09-22 12:50:00,25.5,25.5,25.44,25.46,211938.0,22.8523,22.8523,22.7986,22.8165,211938.0
2015-09-22 13:00:00,25.46,25.51,25.45,25.49,136505.0,22.8165,22.8613,22.8075,22.8434,136505.0
2015-09-22 13:10:00,25.49,25.51,25.46,25.5,100270.0,22.8434,22.8613,22.8165,22.8523,100270.0
2015-09-22 13:20:00,25.5,25.5,25.4,25.4,198204.0,22.8523,22.8523,22.7627,22.7627,198204.0
2015-09-22 13:30:00,25.4,25.47,25.4,25.45,93557.0,22.7627,22.8255,22.7627,22.8075,93557.0
2015-09-22 13:40:00,25.45,25.51,25.45,25.49,141187.0,22.8075,22.8613,22.8075,22.8434,141187.0
2015-09-22 13:50:00,25.49,25.51,25.45,25.48,270661.0,22.8434,22.8613,22.8075,22.8344,270661.0
2015-09-22 14:00:00,25.48,25.51,25.44,25.47,336687.0,22.8344,22.8613,22.7986,22.8255,336687.0
2015-09-22 14:10:00,25.47,25.49,25.43,25.46,225652.0,22.8255,22.8434,22.7896,22.8165,225652.0
2015-09-22 14:20:00,25.46,25.5,25.45,25.48,362123.0,22.8165,22.8523,22.8075,22.8344,362123.0
2015-09-22 14:30:00,25.47,25.54,25.46,25.52,203962.0,22.8255,22.8882,22.8165,22.8703,203962.0
2015-09-22 14:40:00,25.53,25.54,25.48,25.49,236267.0,22.8792,22.8882,22.8344,22.8434,236267.0
2015-09-22 14:50:00,25.48,25.6,25.48,25.59,204214.0,22.8344,22.942,22.8344,22.933,204214.0
2015-09-22 15:00:00,25.59,25.59,25.5,25.51,219459.0,22.933,22.933,22.8523,22.8613,219459.0
2015-09-22 15:10:00,25.5,25.53,25.48,25.49,320223.0,22.8523,22.8792,22.8344,22.8434,320223.0
2015-09-22 15:20:00,25.48,25.58,25.48,25.56,304474.0,22.8344,22.924,22.8344,22.9061,304474.0
2015-09-22 15:30:00,25.56,25.65,25.56,25.65,330933.0,22.9061,22.9868,22.9061,22.9868,330933.0
2015-09-22 15:40:00,25.64,25.67,25.58,25.6,442998.0,22.9778,23.0047,22.924,22.942,442998.0
2015-09-22 15:50:00,25.6,25.64,25.57,25.61,869819.0,22.942,22.9778,22.9151,22.9509,869819.0
2015-09-23 09:30:00,25.62,25.72,25.48,25.51,291344.0,22.9599,23.0495,22.8344,22.8613,291344.0
2015-09-23 09:40:00,25.5,25.57,25.48,25.5,165460.0,22.8523,22.9151,22.8344,22.8523,165460.0
2015-09-23 09:50:00,25.5,25.57,25.46,25.57,211253.0,22.8523,22.9151,22.8165,22.9151,211253.0
2015-09-23 10:00:00,25.57,25.62,25.52,25.6,298865.0,22.9151,22.9599,22.8703,22.942,298865.0
2015-09-23 10:10:00,25.6,25.68,25.57,25.68,440256.0,22.942,23.0136,22.9151,23.0136,440256.0
2015-09-23 10:20:00,25.68,25.72,25.65,25.71,245559.0,23.0136,23.0495,22.9868,23.0405,245559.0
2015-09-23 10:30:00,25.72,25.72,25.66,25.66,203466.0,23.0495,23.0495,22.9957,22.9957,203466.0
2015-09-23 10:40:00,25.66,25.73,25.65,25.73,166918.0,22.9957,23.0585,22.9868,23.0585,166918.0
2015-09-23 10:50:00,25.73,25.74,25.67,25.71,212077.0,23.0585,23.0674,23.0047,23.0405,212077.0
2015-09-23 11:00:00,25.71,25.75,25.69,25.75,272833.0,23.0405,23.0764,23.0226,23.0764,272833.0
2015-09-23 11:10:00,25.75,25.76,25.66,25.71,240614.0,23.0764,23.0853,22.9957,23.0405,240614.0
2015-09-23 11:20:00,25.71,25.72,25.64,25.68,172821.0,23.0405,23.0495,22.9778,23.0136,172821.0
2015-09-23 11:30:00,25.67,25.68,25.61,25.65,145179.0,23.0047,23.0136,22.9509,22.9868,145179.0
2015-09-23 11:40:00,25.66,25.66,25.58,25.59,115413.0,22.9957,22.9957,22.924,22.933,115413.0
2015-09-23 11:50:00,25.59,25.6,25.54,25.58,83981.0,22.933,22.942,22.8882,22.924,83981.0
2015-09-23 12:00:00,25.58,25.59,25.5,25.52,119183.0,22.924,22.933,22.8523,22.8703,119183.0
2015-09-23 12:10:00,25.52,25.54,25.5,25.53,66755.0,22.8703,22.8882,22.8523,22.8792,66755.0
2015-09-23 12:20:00,25.53,25.53,25.48,25.51,93225.0,22.8792,22.8792,22.8344,22.8613,93225.0
2015-09-23 12:30:00,25.52,25.58,25.5,25.57,135972.0,22.8703,22.924,22.8523,22.9151,135972.0
2015-09-23 12:40:00,25.57,25.63,25.57,25.6,76668.0,22.9151,22.9688,22.9151,22.942,76668.0
2015-09-23 12:50:00,25.61,25.64,25.59,25.64,86808.0,22.9509,22.9778,22.933,22.9778,86808.0
2015-09-23 13:00:00,25.63,25.65,25.59,25.63,81705.0,22.9688,22.9868,22.933,22.9688,81705.0
2015-09-23 13:10:00,25.62,25.64,25.61,25.63,50756.0,22.9599,22.9778,22.9509,22.9688,50756.0
2015-09-23 13:20:00,25.63,25.63,25.56,25.58,73944.0,22.9688,22.9688,22.9061,22.924,73944.0
2015-09-23 13:30:00,25.58,25.68,25.58,25.64,96529.0,22.924,23.0136,22.924,22.9778,96529.0
2015-09-23 13:40:00,25.64,25.72,25.64,25.69,113914.0,22.9778,23.0495,22.9778,23.0226,113914.0
2015-09-23 13:50:00,25.69,25.7,25.63,25.64,199499.0,23.0226,23.0316,22.9688,22.9778,199499.0
2015-09-23 14:00:00,25.65,25.72,25.64,25.68,169918.0,22.9868,23.0495,22.9778,23.0136,169918.0
2015-09-23 14:10:00,25.68,25.7,25.65,25.68,74796.0,23.0136,23.0316,22.9868,23.0136,74796.0
2015-09-23 14:20:00,25.69,25.69,25.65,25.67,73633.0,23.0226,23.0226,22.9868,23.0047,73633.0
2015-09-23 14:30:00,25.66,25.71,25.63,25.64,96435.0,22.9957,23.0405,22.9688,22.9778,96435.0
2015-09-23 14:40:00,25.64,25.64,25.59,25.64,63115.0,22.9778,22.9778,22.933,22.9778,63115.0
2015-09-23 14:50:00,25.64,25.64,25.55,25.58,177208.0,22.9778,22.9778,22.8971,22.924,177208.0
2015-09-23 15:00:00,25.57,25.62,25.55,25.61,119591.0,22.9151,22.9599,22.8971,22.9509,119591.0
2015-09-23 15:10:00,25.6,25.62,25.56,25.6,163490.0,22.942,22.9599,22.9061,22.942,163490.0
2015-09-23 15:20:00,25.6,25.63,25.56,25.6,169614.0,22.942,22.9688,22.9061,22.942,169614.0
2015-09-23 15:30:00,25.59,25.61,25.55,25.59,176416.0,22.933,22.9509,22.8971,22.933,176416.0
2015-09-23 15:40:00,25.59,25.64,25.57,25.64,121310.0,22.933,22.9778,22.9151,22.9778,121310.0
2015-09-23 15:50:00,25.63,25.65,25.58,25.6,411843.0,22.9688,22.9868,22.924,22.942,411843.0
2015-09-24 09:30:00,25.29,25.45,25.08,25.23,378778.0,22.6641,22.8075,22.4759,22.6104,378778.0
2015-09-24 09:40:00,25.23,25.23,25.13,25.15,228959.0,22.6104,22.6104,22.5208,22.5387,228959.0
2015-09-24 09:50:00,25.15,25.21,25.1,25.13,196751.0,22.5387,22.5924,22.4939,22.5208,196751.0
2015-09-24 10:00:00,25.13,25.2,25.11,25.2,421782.0,22.5208,22.5835,22.5028,22.5835,421782.0
2015-09-24 10:10:00,25.21,25.33,25.2,25.29,286460.0,22.5924,22.7,22.5835,22.6641,286460.0
2015-09-24 10:20:00,25.29,25.3,25.18,25.21,326776.0,22.6641,22.6731,22.5656,22.5924,326776.0
2015-09-24 10:30:00,25.21,25.27,25.17,25.17,243522.0,22.5924,22.6462,22.5566,22.5566,243522.0
2015-09-24 10:40:00,25.17,25.21,25.14,25.2,114339.0,22.5566,22.5924,22.5297,22.5835,114339.0
2015-09-24 10:50:00,25.19,25.23,25.18,25.19,175072.0,22.5745,22.6104,22.5656,22.5745,175072.0
2015-09-24 11:00:00,25.2,25.2,25.12,25.19,163025.0,22.5835,22.5835,22.5118,22.5745,163025.0
2015-09-24 11:10:00,25.2,25.22,25.16,25.2,186825.0,22.5835,22.6014,22.5476,22.5835,186825.0
2015-09-24 11:20:00,25.21,25.21,25.15,25.16,131272.0,22.5924,22.5924,22.5387,22.5476,131272.0
2015-09-24 11:30:00,25.15,25.21,25.15,25.19,168765.0,22.5387,22.5924,22.5387,22.5745,168765.0
2015-09-24 11:40:00,25.19,25.21,25.16,25.2,239191.0,22.5745,22.5924,22.5476,22.5835,239191.0
2015-09-24 11:50:00,25.2,25.31,25.2,25.29,224759.0,22.5835,22.6821,22.5835,22.6641,224759.0
2015-09-24 12:00:00,25.3,25.35,25.29,25.3,99561.0,22.6731,22.7179,22.6641,22.6731,99561.0
2015-09-24 12:10:00,25.3,25.32,25.27,25.3,110205.0,22.6731,22.691,22.6462,22.6731,110205.0
2015-09-24 12:20:00,25.3,25.35,25.29,25.35,150680.0,22.6731,22.7179,22.6641,22.7179,150680.0
2015-09-24 12:30:00,25.35,25.45,25.34,25.45,91730.0,22.7179,22.8075,22.7089,22.8075,91730.0
2015-09-24 12:40:00,25.44,25.51,25.44,25.5,337261.0,22.7986,22.8613,22.7986,22.8523,337261.0
2015-09-24 12:50:00,25.5,25.52,25.39,25.41,181786.0,22.8523,22.8703,22.7538,22.7717,181786.0
2015-09-24 13:00:00,25.41,25.47,25.39,25.46,134164.0,22.7717,22.8255,22.7538,22.8165,134164.0
2015-09-24 13:10:00,25.46,25.52,25.43,25.43,100228.0,22.8165,22.8703,22.7896,22.7896,100228.0
2015-09-24 13:20:00,25.43,25.45,25.4,25.45,80463.0,22.7896,22.8075,22.7627,22.8075,80463.0
2015-09-24 13:30:00,25.45,25.46,25.4,25.42,113942.0,22.8075,22.8165,22.7627,22.7806,113942.0
2015-09-24 13:40:00,25.41,25.46,25.4,25.46,71579.0,22.7717,22.8165,22.7627,22.8165,71579.0
2015-09-24 13:50:00,25.46,25.48,25.4,25.41,94561.0,22.8165,22.8344,22.7627,22.7717,94561.0
2015-09-24 14:00:00,25.4,25.45,25.39,25.43,172292.0,22.7627,22.8075,22.7538,22.7896,172292.0
2015-09-24 14:10:00,25.43,25.46,25.41,25.45,130421.0,22.7896,22.8165,22.7717,22.8075,130421.0
2015-09-24 14:20:00,25.46,25.48,25.45,25.47,191195.0,22.8165,22.8344,22.8075,22.8255,191195.0
2015-09-24 14:30:00,25.47,25.49,25.44,25.49,101011.0,22.8255,22.8434,22.7986,22.8434,101011.0
2015-09-24 14:40:00,25.49,25.54,25.43,25.53,270638.0,22.8434,22.8882,22.7896,22.8792,270638.0
2015-09-24 14:50:00,25.53,25.6,25.52,25.55,151435.0,22.8792,22.942,22.8703,22.8971,151435.0
2015-09-24 15:00:00,25.55,25.58,25.45,25.49,224775.0,22.8971,22.924,22.8075,22.8434,224775.0
2015-09-24 15:10:00,25.48,25.57,25.45,25.56,161406.0,22.8344,22.9151,22.8075,22.9061,161406.0
2015-09-24 15:20:00,25.56,25.6,25.54,25.57,134214.0,22.9061,22.942,22.8882,22.9151,134214.0
2015-09-24 15:30:00,25.57,25.59,25.54,25.57,309389.0,22.9151,22.933,22.8882,22.9151,309389.0
2015-09-24 15:40:00,25.57,25.63,25.57,25.62,209845.0,22.9151,22.9688,22.9151,22.9599,209845.0
2015-09-24 15:50:00,25.62,25.68,25.55,25.61,610057.0,22.9599,23.0136,22.8971,22.9509,610057.0
2015-09-25 09:30:00,25.76,25.81,25.43,25.47,530733.0,23.0853,23.1301,22.7896,22.8255,530733.0
2015-09-25 09:40:00,25.47,25.61,25.44,25.61,237508.0,22.8255,22.9509,22.7986,22.9509,237508.0
2015-09-25 09:50:00,25.61,25.73,25.61,25.64,304168.0,22.9509,23.0585,22.9509,22.9778,304168.0
2015-09-25 10:00:00,25.65,25.68,25.59,25.62,159520.0,22.9868,23.0136,22.933,22.9599,159520.0
2015-09-25 10:10:00,25.62,25.62,25.48,25.49,294231.0,22.9599,22.9599,22.8344,22.8434,294231.0
2015-09-25 10:20:00,25.49,25.53,25.45,25.47,137090.0,22.8434,22.8792,22.8075,22.8255,137090.0
2015-09-25 10:30:00,25.48,25.54,25.43,25.54,295373.0,22.8344,22.8882,22.7896,22.8882,295373.0
2015-09-25 10:40:00,25.54,25.62,25.52,25.62,135535.0,22.8882,22.9599,22.8703,22.9599,135535.0
2015-09-25 10:50:00,25.62,25.71,25.62,25.71,127898.0,22.9599,23.0405,22.9599,23.0405,127898.0
2015-09-25 11:00:00,25.7,25.7,25.63,25.66,127489.0,23.0316,23.0316,22.9688,22.9957,127489.0
2015-09-25 11:10:00,25.66,25.72,25.64,25.67,95895.0,22.9957,23.0495,22.9778,23.0047,95895.0
2015-09-25 11:20:00,25.67,25.7,25.64,25.68,73764.0,23.0047,23.0316,22.9778,23.0136,73764.0
2015-09-25 11:30:00,25.68,25.69,25.57,25.58,115925.0,23.0136,23.0226,22.9151,22.924,115925.0
2015-09-25 11:40:00,25.58,25.62,25.57,25.61,70193.0,22.924,22.9599,22.9151,22.9509,70193.0
2015-09-25 11:50:00,25.61,25.64,25.6,25.64,88401.0,22.9509,22.9778,22.942,22.9778,88401.0
2015-09-25 12:00:00,25.64,25.65,25.61,25.62,76338.0,22.9778,22.9868,22.9509,22.9599,76338.0
2015-09-25 12:10:00,25.61,25.65,25.52,25.53,111877.0,22.9509,22.9868,22.8703,22.8792,111877.0
2015-09-25 12:20:00,25.53,25.56,25.5,25.54,68704.0,22.8792,22.9061,22.8523,22.8882,68704.0
2015-09-25 12:30:00,25.55,25.57,25.54,25.55,51532.0,22.8971,22.9151,22.8882,22.8971,51532.0
2015-09-25 12:40:00,25.55,25.61,25.55,25.6,67025.0,22.8971,22.9509,22.8971,22.942,67025.0
2015-09-25 12:50:00,25.6,25.64,25.58,25.62,65054.0,22.942,22.9778,22.924,22.9599,65054.0
2015-09-25 13:00:00,25.63,25.7,25.62,25.69,150065.0,22.9688,23.0316,22.9599,23.0226,150065.0
2015-09-25 13:10:00,25.7,25.73,25.67,25.67,118649.0,23.0316,23.0585,23.0047,23.0047,118649.0
2015-09-25 13:20:00,25.68,25.7,25.62,25.64,78747.0,23.0136,23.0316,22.9599,22.9778,78747.0
2015-09-25 13:30:00,25.64,25.64,25.58,25.6,126897.0,22.9778,22.9778,22.924,22.942,126897.0
2015-09-25 13:40:00,25.6,25.6,25.57,25.58,140143.0,22.942,22.942,22.9151,22.924,140143.0
2015-09-25 13:50:00,25.58,25.65,25.58,25.64,105543.0,22.924,22.9868,22.924,22.9778,105543.0
2015-09-25 14:00:00,25.64,25.69,25.63,25.67,98809.0,22.9778,23.0226,22.9688,23.0047,98809.0
2015-09-25 14:10:00,25.68,25.68,25.55,25.55,164461.0,23.0136,23.0136,22.8971,22.8971,164461.0
2015-09-25 14:20:00,25.55,25.58,25.5,25.52,132951.0,22.8971,22.924,22.8523,22.8703,132951.0
2015-09-25 14:30:00,25.52,25.53,25.46,25.47,174586.0,22.8703,22.8792,22.8165,22.8255,174586.0
2015-09-25 14:40:00,25.47,25.48,25.34,25.34,196156.0,22.8255,22.8344,22.7089,22.7089,196156.0
2015-09-25 14:50:00,25.35,25.43,25.32,25.42,236313.0,22.7179,22.7896,22.691,22.7806,236313.0
2015-09-25 15:00:00,25.42,25.42,25.24,25.24,309212.0,22.7806,22.7806,22.6193,22.6193,309212.0
2015-09-25 15:10:00,25.25,25.27,25.18,25.24,308573.0,22.6283,22.6462,22.5656,22.6193,308573.0
2015-09-25 15:20:00,25.23,25.36,25.21,25.31,275188.0,22.6104,22.7269,22.5924,22.6821,275188.0
2015-09-25 15:30:00,25.31,25.37,25.28,25.33,284640.0,22.6821,22.7358,22.6552,22.7,284640.0
2015-09-25 15:40:00,25.32,25.36,25.29,25.33,552761.0,22.691,22.7269,22.6641,22.7,552761.0
2015-09-25 15:50:00,25.32,25.36,25.27,25.33,1087633.0,22.691,22.7269,22.6462,22.7,1087633.0
2015-09-28 09:30:00,25.15,25.22,24.93,24.94,862294.0,22.5387,22.6014,22.3415,22.3505,862294.0
2015-09-28 09:40:00,24.94,24.96,24.78,24.8,503343.0,22.3505,22.3684,22.2071,22.225,503343.0
2015-09-28 09:50:00,24.81,24.83,24.73,24.76,306037.0,22.234,22.2519,22.1623,22.1892,306037.0
2015-09-28 10:00:00,24.76,24.76,24.64,24.64,345068.0,22.1892,22.1892,22.0816,22.0816,345068.0
2015-09-28 10:10:00,24.64,24.7,24.62,24.7,373149.0,22.0816,22.1354,22.0637,22.1354,373149.0
2015-09-28 10:20:00,24.7,24.7,24.58,24.6,548869.0,22.1354,22.1354,22.0279,22.0458,548869.0
2015-09-28 10:30:00,24.59,24.59,24.46,24.46,735704.0,22.0368,22.0368,21.9203,21.9203,735704.0
2015-09-28 10:40:00,24.46,24.53,24.44,24.5,445759.0,21.9203,21.9831,21.9024,21.9562,445759.0
2015-09-28 10:50:00,24.49,24.62,24.49,24.62,232951.0,21.9472,22.0637,21.9472,22.0637,232951.0
2015-09-28 11:00:00,24.62,24.69,24.61,24.66,201628.0,22.0637,22.1264,22.0547,22.0996,201628.0
2015-09-28 11:10:00,24.66,24.67,24.56,24.57,177540.0,22.0996,22.1085,22.0099,22.0189,177540.0
2015-09-28 11:20:00,24.56,24.6,24.46,24.48,164109.0,22.0099,22.0458,21.9203,21.9382,164109.0
2015-09-28 11:30:00,24.47,24.49,24.41,24.43,265561.0,21.9293,21.9472,21.8755,21.8934,265561.0
2015-09-28 11:40:00,24.43,24.43,24.35,24.35,240461.0,21.8934,21.8934,21.8217,21.8217,240461.0
2015-09-28 11:50:00,24.36,24.41,24.33,24.36,210038.0,21.8307,21.8755,21.8038,21.8307,210038.0
2015-09-28 12:00:00,24.36,24.36,24.33,24.34,156908.0,21.8307,21.8307,21.8038,21.8128,156908.0
2015-09-28 12:10:00,24.35,24.4,24.34,24.37,285830.0,21.8217,21.8665,21.8128,21.8397,285830.0
2015-09-28 12:20:00,24.38,24.43,24.32,24.4,254892.0,21.8486,21.8934,21.7949,21.8665,254892.0
2015-09-28 12:30:00,24.4,24.41,24.36,24.38,152838.0,21.8665,21.8755,21.8307,21.8486,152838.0
2015-09-28 12:40:00,24.38,24.41,24.36,24.37,243069.0,21.8486,21.8755,21.8307,21.8397,243069.0
2015-09-28 12:50:00,24.37,24.44,24.36,24.43,372836.0,21.8397,21.9024,21.8307,21.8934,372836.0
2015-09-28 13:00:00,24.43,24.46,24.39,24.45,295403.0,21.8934,21.9203,21.8576,21.9114,295403.0
2015-09-28 13:10:00,24.46,24.47,24.36,24.38,234064.0,21.9203,21.9293,21.8307,21.8486,234064.0
2015-09-28 13:20:00,24.38,24.44,24.38,24.39,189174.0,21.8486,21.9024,21.8486,21.8576,189174.0
2015-09-28 13:30:00,24.39,24.41,24.34,24.39,278950.0,21.8576,21.8755,21.8128,21.8576,278950.0
2015-09-28 13:40:00,24.4,24.4,24.34,24.37,245854.0,21.8665,21.8665,21.8128,21.8397,245854.0
2015-09-28 13:50:00,24.38,24.38,24.29,24.29,185196.0,21.8486,21.8486,21.768,21.768,185196.0
2015-09-28 14:00:00,24.28,24.34,24.26,24.34,251883.0,21.759,21.8128,21.7411,21.8128,251883.0
2015-09-28 14:10:00,24.33,24.34,24.25,24.27,176251.0,21.8038,21.8128,21.7321,21.75,176251.0
2015-09-28 14:20:00,24.27,24.35,24.22,24.34,374122.0,21.75,21.8217,21.7052,21.8128,374122.0
2015-09-28 14:30:00,24.33,24.34,24.29,24.31,340910.0,21.8038,21.8128,21.768,21.7859,340910.0
2015-09-28 14:40:00,24.32,24.4,24.31,24.31,669847.0,21.7949,21.8665,21.7859,21.7859,669847.0
2015-09-28 14:50:00,24.31,24.32,24.2,24.26,334513.0,21.7859,21.7949,21.6873,21.7411,334513.0
2015-09-28 15:00:00,24.26,24.27,24.18,24.18,343556.0,21.7411,21.75,21.6694,21.6694,343556.0
2015-09-28 15:10:00,24.19,24.21,24.12,24.21,449281.0,21.6784,21.6963,21.6156,21.6963,449281.0
2015-09-28 15:20:00,24.21,24.22,24.12,24.14,316185.0,21.6963,21.7052,21.6156,21.6335,316185.0
2015-09-28 15:30:00,24.14,24.25,24.13,24.2,487105.0,21.6335,21.7321,21.6246,21.6873,487105.0
2015-09-28 15:40:00,24.2,24.27,24.18,24.2,707125.0,21.6873,21.75,21.6694,21.6873,707125.0
2015-09-28 15:50:00,24.2,24.24,24.1,24.13,1208910.0,21.6873,21.7232,21.5977,21.6246,1208910.0
2015-09-29 09:30:00,24.2,24.28,23.92,23.98,1150884.0,21.6873,21.759,21.4364,21.4902,1150884.0
2015-09-29 09:40:00,23.99,24.0,23.91,23.96,497173.0,21.4991,21.5081,21.4274,21.4722,497173.0
2015-09-29 09:50:00,23.96,23.98,23.91,23.93,1312314.0,21.4722,21.4902,21.4274,21.4454,1312314.0
2015-09-29 10:00:00,23.93,23.98,23.88,23.91,1165563.0,21.4454,21.4902,21.4005,21.4274,1165563.0
2015-09-29 10:10:00,23.91,24.19,23.9,24.18,821131.0,21.4274,21.6784,21.4185,21.6694,821131.0
2015-09-29 10:20:00,24.17,24.32,24.16,24.3,409305.0,21.6604,21.7949,21.6515,21.7769,409305.0
2015-09-29 10:30:00,24.31,24.38,24.27,24.3,442883.0,21.7859,21.8486,21.75,21.7769,442883.0
2015-09-29 10:40:00,24.29,24.3,24.06,24.08,582531.0,21.768,21.7769,21.5619,21.5798,582531.0
2015-09-29 10:50:00,24.07,24.17,24.06,24.09,234480.0,21.5708,21.6604,21.5619,21.5887,234480.0
2015-09-29 11:00:00,24.1,24.18,24.06,24.09,453992.0,21.5977,21.6694,21.5619,21.5887,453992.0
2015-09-29 11:10:00,24.09,24.11,23.93,23.98,494793.0,21.5887,21.6067,21.4454,21.4902,494793.0
2015-09-29 11:20:00,23.98,24.02,23.94,24.0,593498.0,21.4902,21.526,21.4543,21.5081,593498.0
2015-09-29 11:30:00,24.0,24.0,23.88,23.94,566139.0,21.5081,21.5081,21.4005,21.4543,566139.0
2015-09-29 11:40:00,23.94,24.01,23.91,23.98,287158.0,21.4543,21.517,21.4274,21.4902,287158.0
2015-09-29 11:50:00,23.98,24.06,23.98,24.03,289822.0,21.4902,21.5619,21.4902,21.535,289822.0
2015-09-29 12:00:00,24.02,24.05,23.89,23.9,349496.0,21.526,21.5529,21.4095,21.4185,349496.0
2015-09-29 12:10:00,23.9,23.9,23.81,23.85,338692.0,21.4185,21.4185,21.3378,21.3737,338692.0
2015-09-29 12:20:00,23.84,23.85,23.78,23.82,381826.0,21.3647,21.3737,21.3109,21.3468,381826.0
2015-09-29 12:30:00,23.83,23.88,23.79,23.8,254219.0,21.3557,21.4005,21.3199,21.3288,254219.0
2015-09-29 12:40:00,23.8,23.82,23.76,23.8,407481.0,21.3288,21.3468,21.293,21.3288,407481.0
2015-09-29 12:50:00,23.8,23.83,23.76,23.8,227313.0,21.3288,21.3557,21.293,21.3288,227313.0
2015-09-29 13:00:00,23.8,23.84,23.78,23.84,461226.0,21.3288,21.3647,21.3109,21.3647,461226.0
2015-09-29 13:10:00,23.83,23.89,23.81,23.88,358484.0,21.3557,21.4095,21.3378,21.4005,358484.0
2015-09-29 13:20:00,23.88,23.95,23.87,23.95,471694.0,21.4005,21.4633,21.3916,21.4633,471694.0
2015-09-29 13:30:00,23.95,24.0,23.92,23.94,213012.0,21.4633,21.5081,21.4364,21.4543,213012.0
2015-09-29 13:40:00,23.95,24.0,23.95,23.96,124378.0,21.4633,21.5081,21.4633,21.4722,124378.0
2015-09-29 13:50:00,23.96,24.03,23.93,24.02,213491.0,21.4722,21.535,21.4454,21.526,213491.0
2015-09-29 14:00:00,24.01,24.02,23.93,23.95,169513.0,21.517,21.526,21.4454,21.4633,169513.0
2015-09-29 14:10:00,23.95,23.99,23.92,23.98,184463.0,21.4633,21.4991,21.4364,21.4902,184463.0
2015-09-29 14:20:00,23.98,24.07,23.96,24.06,143162.0,21.4902,21.5708,21.4722,21.5619,143162.0
2015-09-29 14:30:00,24.05,24.11,23.99,24.05,267494.0,21.5529,21.6067,21.4991,21.5529,267494.0
2015-09-29 14:40:00,24.06,24.09,23.97,23.97,171292.0,21.5619,21.5887,21.4812,21.4812,171292.0
2015-09-29 14:50:00,23.97,24.0,23.89,23.9,167859.0,21.4812,21.5081,21.4095,21.4185,167859.0
2015-09-29 15:00:00,23.9,23.96,23.88,23.96,336414.0,21.4185,21.4722,21.4005,21.4722,336414.0
2015-09-29 15:10:00,23.96,23.99,23.91,23.93,380599.0,21.4722,21.4991,21.4274,21.4454,380599.0
2015-09-29 15:20:00,23.93,23.94,23.87,23.91,450464.0,21.4454,21.4543,21.3916,21.4274,450464.0
2015-09-29 15:30:00,23.91,24.01,23.9,23.97,523629.0,21.4274,21.517,21.4185,21.4812,523629.0
2015-09-29 15:40:00,23.97,24.06,23.91,24.06,540058.0,21.4812,21.5619,21.4274,21.5619,540058.0
2015-09-29 15:50:00,24.05,24.13,24.02,24.07,1033675.0,21.5529,21.6246,21.526,21.5708,1033675.0
2015-09-30 09:30:00,24.32,24.5,24.26,24.46,303318.0,21.7949,21.9562,21.7411,21.9203,303318.0
2015-09-30 09:40:00,24.47,24.49,24.28,24.31,311910.0,21.9293,21.9472,21.759,21.7859,311910.0
2015-09-30 09:50:00,24.32,24.36,24.19,24.21,188737.0,21.7949,21.8307,21.6784,21.6963,188737.0
2015-09-30 10:00:00,24.21,24.28,24.17,24.27,307468.0,21.6963,21.759,21.6604,21.75,307468.0
2015-09-30 10:10:00,24.26,24.28,24.21,24.23,266801.0,21.7411,21.759,21.6963,21.7142,266801.0
2015-09-30 10:20:00,24.23,24.28,24.23,24.27,373410.0,21.7142,21.759,21.7142,21.75,373410.0
2015-09-30 10:30:00,24.26,24.29,24.22,24.27,320885.0,21.7411,21.768,21.7052,21.75,320885.0
2015-09-30 10:40:00,24.28,24.28,24.23,24.26,363413.0,21.759,21.759,21.7142,21.7411,363413.0
2015-09-30 10:50:00,24.26,24.28,24.24,24.27,177949.0,21.7411,21.759,21.7232,21.75,177949.0
2015-09-30 11:00:00,24.27,24.28,24.25,24.27,144229.0,21.75,21.759,21.7321,21.75,144229.0
2015-09-30 11:10:00,24.28,24.34,24.27,24.34,286798.0,21.759,21.8128,21.75,21.8128,286798.0
2015-09-30 11:20:00,24.33,24.34,24.28,24.3,159485.0,21.8038,21.8128,21.759,21.7769,159485.0
2015-09-30 11:30:00,24.3,24.32,24.27,24.3,133036.0,21.7769,21.7949,21.75,21.7769,133036.0
2015-09-30 11:40:00,24.3,24.3,24.2,24.26,128491.0,21.7769,21.7769,21.6873,21.7411,128491.0
2015-09-30 11:50:00,24.26,24.27,24.22,24.26,168555.0,21.7411,21.75,21.7052,21.7411,168555.0
2015-09-30 12:00:00,24.26,24.28,24.15,24.17,261045.0,21.7411,21.759,21.6425,21.6604,261045.0
2015-09-30 12:10:00,24.17,24.19,24.13,24.16,148614.0,21.6604,21.6784,21.6246,21.6515,148614.0
2015-09-30 12:20:00,24.16,24.17,24.12,24.15,223598.0,21.6515,21.6604,21.6156,21.6425,223598.0
2015-09-30 12:30:00,24.14,24.16,24.13,24.16,78569.0,21.6335,21.6515,21.6246,21.6515,78569.0
2015-09-30 12:40:00,24.15,24.16,24.03,24.03,215741.0,21.6425,21.6515,21.535,21.535,215741.0
2015-09-30 12:50:00,24.04,24.1,24.03,24.1,198206.0,21.5439,21.5977,21.535,21.5977,198206.0
2015-09-30 13:00:00,24.1,24.2,24.09,24.16,168294.0,21.5977,21.6873,21.5887,21.6515,168294.0
2015-09-30 13:10:00,24.17,24.23,24.14,24.22,164665.0,21.6604,21.7142,21.6335,21.7052,164665.0
2015-09-30 13:20:00,24.22,24.25,24.19,24.21,286202.0,21.7052,21.7321,21.6784,21.6963,286202.0
2015-09-30 13:30:00,24.21,24.22,24.15,24.18,172455.0,21.6963,21.7052,21.6425,21.6694,172455.0
2015-09-30 13:40:00,24.19,24.23,24.18,24.22,311033.0,21.6784,21.7142,21.6694,21.7052,311033.0
2015-09-30 13:50:00,24.22,24.3,24.22,24.29,146645.0,21.7052,21.7769,21.7052,21.768,146645.0
2015-09-30 14:00:00,24.29,24.3,24.25,24.26,159556.0,21.768,21.7769,21.7321,21.7411,159556.0
2015-09-30 14:10:00,24.25,24.25,24.19,24.25,183841.0,21.7321,21.7321,21.6784,21.7321,183841.0
2015-09-30 14:20:00,24.25,24.3,24.25,24.29,137397.0,21.7321,21.7769,21.7321,21.768,137397.0
2015-09-30 14:30:00,24.3,24.32,24.17,24.19,270088.0,21.7769,21.7949,21.6604,21.6784,270088.0
2015-09-30 14:40:00,24.18,24.32,24.17,24.32,217326.0,21.6694,21.7949,21.6604,21.7949,217326.0
2015-09-30 14:50:00,24.32,24.38,24.3,24.37,376580.0,21.7949,21.8486,21.7769,21.8397,376580.0
2015-09-30 15:00:00,24.37,24.4,24.3,24.36,270026.0,21.8397,21.8665,21.7769,21.8307,270026.0
2015-09-30 15:10:00,24.37,24.4,24.34,24.39,243631.0,21.8397,21.8665,21.8128,21.8576,243631.0
2015-09-30 15:20:00,24.38,24.42,24.34,24.41,296690.0,21.8486,21.8845,21.8128,21.8755,296690.0
2015-09-30 15:30:00,24.41,24.44,24.37,24.42,321808.0,21.8755,21.9024,21.8397,21.8845,321808.0
2015-09-30 15:40:00,24.42,24.45,24.37,24.41,516766.0,21.8845,21.9114,21.8397,21.8755,516766.0
2015-09-30 15:50:00,24.41,24.46,24.4,24.43,1327028.0,21.8755,21.9203,21.8665,21.8934,1327028.0
2015-10-01 09:30:00,24.5,24.73,24.44,24.71,694689.0,21.9562,22.1623,21.9024,22.1444,694689.0
2015-10-01 09:40:00,24.7,24.74,24.63,24.71,404409.0,22.1354,22.1712,22.0727,22.1444,404409.0
2015-10-01 09:50:00,24.71,24.85,24.71,24.73,447511.0,22.1444,22.2698,22.1444,22.1623,447511.0
2015-10-01 10:00:00,24.73,24.93,24.7,24.85,722425.0,22.1623,22.3415,22.1354,22.2698,722425.0
2015-10-01 10:10:00,24.85,24.94,24.83,24.89,409757.0,22.2698,22.3505,22.2519,22.3057,409757.0
2015-10-01 10:20:00,24.89,24.99,24.88,24.95,421762.0,22.3057,22.3953,22.2967,22.3594,421762.0
2015-10-01 10:30:00,24.95,24.97,24.87,24.94,631418.0,22.3594,22.3774,22.2877,22.3505,631418.0
2015-10-01 10:40:00,24.95,25.01,24.9,25.0,433132.0,22.3594,22.4132,22.3146,22.4043,433132.0
2015-10-01 10:50:00,25.0,25.01,24.92,24.97,467620.0,22.4043,22.4132,22.3326,22.3774,467620.0
2015-10-01 11:00:00,24.98,24.98,24.86,24.86,422838.0,22.3863,22.3863,22.2788,22.2788,422838.0
2015-10-01 11:10:00,24.87,24.9,24.77,24.79,824180.0,22.2877,22.3146,22.1981,22.2161,824180.0
2015-10-01 11:20:00,24.79,24.79,24.65,24.72,680246.0,22.2161,22.2161,22.0906,22.1533,680246.0
2015-10-01 11:30:00,24.72,24.78,24.69,24.73,223488.0,22.1533,22.2071,22.1264,22.1623,223488.0
2015-10-01 11:40:00,24.72,24.73,24.61,24.66,317262.0,22.1533,22.1623,22.0547,22.0996,317262.0
2015-10-01 11:50:00,24.66,24.67,24.5,24.57,382028.0,22.0996,22.1085,21.9562,22.0189,382028.0
2015-10-01 12:00:00,24.56,24.57,24.47,24.48,340124.0,22.0099,22.0189,21.9293,21.9382,340124.0
2015-10-01 12:10:00,24.49,24.5,24.44,24.5,288723.0,21.9472,21.9562,21.9024,21.9562,288723.0
2015-10-01 12:20:00,24.51,24.55,24.48,24.54,217748.0,21.9651,22.001,21.9382,21.992,217748.0
2015-10-01 12:30:00,24.53,24.59,24.53,24.57,150219.0,21.9831,22.0368,21.9831,22.0189,150219.0
2015-10-01 12:40:00,24.57,24.57,24.53,24.54,236277.0,22.0189,22.0189,21.9831,21.992,236277.0
2015-10-01 12:50:00,24.54,24.6,24.54,24.58,123531.0,21.992,22.0458,21.992,22.0279,123531.0
2015-10-01 13:00:00,24.58,24.59,24.5,24.57,142090.0,22.0279,22.0368,21.9562,22.0189,142090.0
2015-10-01 13:10:00,24.57,24.58,24.5,24.57,202419.0,22.0189,22.0279,21.9562,22.0189,202419.0
2015-10-01 13:20:00,24.57,24.6,24.51,24.54,171549.0,22.0189,22.0458,21.9651,21.992,171549.0
2015-10-01 13:30:00,24.54,24.64,24.53,24.6,171499.0,21.992,22.0816,21.9831,22.0458,171499.0
2015-10-01 13:40:00,24.6,24.65,24.58,24.64,161789.0,22.0458,22.0906,22.0279,22.0816,161789.0
2015-10-01 13:50:00,24.65,24.72,24.62,24.71,271024.0,22.0906,22.1533,22.0637,22.1444,271024.0
2015-10-01 14:00:00,24.71,24.82,24.68,24.82,287279.0,22.1444,22.2429,22.1175,22.2429,287279.0
2015-10-01 14:10:00,24.81,24.91,24.81,24.86,701892.0,22.234,22.3236,22.234,22.2788,701892.0
2015-10-01 14:20:00,24.86,24.92,24.83,24.92,384952.0,22.2788,22.3326,22.2519,22.3326,384952.0
2015-10-01 14:30:00,24.92,24.95,24.85,24.9,215171.0,22.3326,22.3594,22.2698,22.3146,215171.0
2015-10-01 14:40:00,24.9,24.91,24.8,24.8,256756.0,22.3146,22.3236,22.225,22.225,256756.0
2015-10-01 14:50:00,24.8,24.92,24.8,24.9,259727.0,22.225,22.3326,22.225,22.3146,259727.0
2015-10-01 15:00:00,24.9,24.93,24.87,24.89,417028.0,22.3146,22.3415,22.2877,22.3057,417028.0
2015-10-01 15:10:00,24.89,24.93,24.87,24.9,291188.0,22.3057,22.3415,22.2877,22.3146,291188.0
2015-10-01 15:20:00,24.9,24.9,24.82,24.85,271793.0,22.3146,22.3146,22.2429,22.2698,271793.0
2015-10-01 15:30:00,24.84,24.85,24.8,24.81,436110.0,22.2609,22.2698,22.225,22.234,436110.0
2015-10-01 15:40:00,24.8,24.92,24.8,24.91,316314.0,22.225,22.3326,22.225,22.3236,316314.0
2015-10-01 15:50:00,24.92,24.94,24.88,24.91,1020057.0,22.3326,22.3505,22.2967,22.3236,1020057.0
2015-10-02 09:30:00,24.51,24.82,24.37,24.39,465449.0,21.9651,22.2429,21.8397,21.8576,465449.0
2015-10-02 09:40:00,24.39,24.43,24.31,24.35,596564.0,21.8576,21.8934,21.7859,21.8217,596564.0
2015-10-02 09:50:00,24.34,24.62,24.31,24.61,302572.0,21.8128,22.0637,21.7859,22.0547,302572.0
2015-10-02 10:00:00,24.6,24.6,24.38,24.39,328747.0,22.0458,22.0458,21.8486,21.8576,328747.0
2015-10-02 10:10:00,24.4,24.51,24.39,24.47,456607.0,21.8665,21.9651,21.8576,21.9293,456607.0
2015-10-02 10:20:00,24.47,24.51,24.39,24.41,294155.0,21.9293,21.9651,21.8576,21.8755,294155.0
2015-10-02 10:30:00,24.42,24.51,24.39,24.5,177471.0,21.8845,21.9651,21.8576,21.9562,177471.0
2015-10-02 10:40:00,24.5,24.6,24.49,24.6,452010.0,21.9562,22.0458,21.9472,22.0458,452010.0
2015-10-02 10:50:00,24.6,24.68,24.58,24.68,271273.0,22.0458,22.1175,22.0279,22.1175,271273.0
2015-10-02 11:00:00,24.68,24.75,24.67,24.75,307984.0,22.1175,22.1802,22.1085,22.1802,307984.0
2015-10-02 11:10:00,24.75,24.78,24.67,24.69,284113.0,22.1802,22.2071,22.1085,22.1264,284113.0
2015-10-02 11:20:00,24.69,24.8,24.68,24.79,373073.0,22.1264,22.225,22.1175,22.2161,373073.0
2015-10-02 11:30:00,24.8,24.87,24.78,24.85,240002.0,22.225,22.2877,22.2071,22.2698,240002.0
2015-10-02 11:40:00,24.85,24.89,24.83,24.86,370841.0,22.2698,22.3057,22.2519,22.2788,370841.0
2015-10-02 11:50:00,24.85,24.89,24.82,24.87,129980.0,22.2698,22.3057,22.2429,22.2877,129980.0
2015-10-02 12:00:00,24.87,24.91,24.86,24.89,209229.0,22.2877,22.3236,22.2788,22.3057,209229.0
2015-10-02 12:10:00,24.9,25.01,24.9,24.98,240921.0,22.3146,22.4132,22.3146,22.3863,240921.0
2015-10-02 12:20:00,24.98,25.03,24.96,25.02,139195.0,22.3863,22.4311,22.3684,22.4222,139195.0
2015-10-02 12:30:00,25.02,25.11,25.02,25.02,285708.0,22.4222,22.5028,22.4222,22.4222,285708.0
2015-10-02 12:40:00,25.03,25.11,25.02,25.09,92217.0,22.4311,22.5028,22.4222,22.4849,92217.0
2015-10-02 12:50:00,25.09,25.17,25.08,25.14,149010.0,22.4849,22.5566,22.4759,22.5297,149010.0
2015-10-02 13:00:00,25.14,25.17,25.11,25.16,116440.0,22.5297,22.5566,22.5028,22.5476,116440.0
2015-10-02 13:10:00,25.16,25.24,25.16,25.17,406009.0,22.5476,22.6193,22.5476,22.5566,406009.0
2015-10-02 13:20:00,25.17,25.18,25.13,25.17,211531.0,22.5566,22.5656,22.5208,22.5566,211531.0
2015-10-02 13:30:00,25.16,25.2,25.16,25.18,314526.0,22.5476,22.5835,22.5476,22.5656,314526.0
2015-10-02 13:40:00,25.19,25.23,25.17,25.2,204384.0,22.5745,22.6104,22.5566,22.5835,204384.0
2015-10-02 13:50:00,25.2,25.22,25.14,25.15,182037.0,22.5835,22.6014,22.5297,22.5387,182037.0
2015-10-02 14:00:00,25.16,25.25,25.12,25.21,249672.0,22.5476,22.6283,22.5118,22.5924,249672.0
2015-10-02 14:10:00,25.21,25.22,25.18,25.2,218297.0,22.5924,22.6014,22.5656,22.5835,218297.0
2015-10-02 14:20:00,25.19,25.27,25.19,25.27,216167.0,22.5745,22.6462,22.5745,22.6462,216167.0
2015-10-02 14:30:00,25.27,25.34,25.26,25.32,255265.0,22.6462,22.7089,22.6373,22.691,255265.0
2015-10-02 14:40:00,25.31,25.33,25.27,25.3,167363.0,22.6821,22.7,22.6462,22.6731,167363.0
2015-10-02 14:50:00,25.3,25.31,25.21,25.21,241114.0,22.6731,22.6821,22.5924,22.5924,241114.0
2015-10-02 15:00:00,25.22,25.3,25.21,25.3,268914.0,22.6014,22.6731,22.5924,22.6731,268914.0
2015-10-02 15:10:00,25.3,25.44,25.28,25.43,466041.0,22.6731,22.7986,22.6552,22.7896,466041.0
2015-10-02 15:20:00,25.43,25.44,25.38,25.42,354583.0,22.7896,22.7986,22.7448,22.7806,354583.0
2015-10-02 15:30:00,25.42,25.48,25.39,25.48,573217.0,22.7806,22.8344,22.7538,22.8344,573217.0
2015-10-02 15:40:00,25.47,25.49,25.43,25.49,343413.0,22.8255,22.8434,22.7896,22.8434,343413.0
2015-10-02 15:50:00,25.49,25.55,25.47,25.53,1354106.0,22.8434,22.8971,22.8255,22.8792,1354106.0
2015-10-05 09:30:00,25.59,25.7,25.51,25.7,342682.0,22.933,23.0316,22.8613,23.0316,342682.0
2015-10-05 09:40:00,25.7,25.71,25.62,25.68,242813.0,23.0316,23.0405,22.9599,23.0136,242813.0
2015-10-05 09:50:00,25.68,25.77,25.68,25.76,272746.0,23.0136,23.0943,23.0136,23.0853,272746.0
2015-10-05 10:00:00,25.77,25.78,25.67,25.71,280992.0,23.0943,23.1033,23.0047,23.0405,280992.0
2015-10-05 10:10:00,25.72,25.75,25.65,25.65,200649.0,23.0495,23.0764,22.9868,22.9868,200649.0
2015-10-05 10:20:00,25.65,25.67,25.62,25.66,174984.0,22.9868,23.0047,22.9599,22.9957,174984.0
2015-10-05 10:30:00,25.66,25.75,25.65,25.69,405787.0,22.9957,23.0764,22.9868,23.0226,405787.0
2015-10-05 10:40:00,25.7,25.74,25.58,25.59,2067496.0,23.0316,23.0674,22.924,22.933,2067496.0
2015-10-05 10:50:00,25.59,25.61,25.57,25.58,140417.0,22.933,22.9509,22.9151,22.924,140417.0
2015-10-05 11:00:00,25.59,25.69,25.58,25.67,114429.0,22.933,23.0226,22.924,23.0047,114429.0
2015-10-05 11:10:00,25.67,25.75,25.66,25.73,287179.0,23.0047,23.0764,22.9957,23.0585,287179.0
2015-10-05 11:20:00,25.73,25.85,25.71,25.84,188035.0,23.0585,23.166,23.0405,23.157,188035.0
2015-10-05 11:30:00,25.84,25.87,25.75,25.76,249340.0,23.157,23.1839,23.0764,23.0853,249340.0
2015-10-05 11:40:00,25.76,25.85,25.74,25.85,288884.0,23.0853,23.166,23.0674,23.166,288884.0
2015-10-05 11:50:00,25.85,25.86,25.81,25.85,207640.0,23.166,23.175,23.1301,23.166,207640.0
2015-10-05 12:00:00,25.84,25.88,25.81,25.85,162574.0,23.157,23.1929,23.1301,23.166,162574.0
2015-10-05 12:10:00,25.86,25.86,25.77,25.79,206917.0,23.175,23.175,23.0943,23.1122,206917.0
2015-10-05 12:20:00,25.79,25.79,25.75,25.76,263784.0,23.1122,23.1122,23.0764,23.0853,263784.0
2015-10-05 12:30:00,25.76,25.78,25.71,25.78,164603.0,23.0853,23.1033,23.0405,23.1033,164603.0
2015-10-05 12:40:00,25.78,25.83,25.75,25.78,347525.0,23.1033,23.1481,23.0764,23.1033,347525.0
2015-10-05 12:50:00,25.78,25.81,25.75,25.77,147961.0,23.1033,23.1301,23.0764,23.0943,147961.0
2015-10-05 13:00:00,25.77,25.81,25.75,25.77,127799.0,23.0943,23.1301,23.0764,23.0943,127799.0
2015-10-05 13:10:00,25.77,25.82,25.77,25.8,162850.0,23.0943,23.1391,23.0943,23.1212,162850.0
2015-10-05 13:20:00,25.81,25.83,25.8,25.81,79697.0,23.1301,23.1481,23.1212,23.1301,79697.0
2015-10-05 13:30:00,25.81,25.82,25.73,25.78,408890.0,23.1301,23.1391,23.0585,23.1033,408890.0
2015-10-05 13:40:00,25.78,25.79,25.75,25.79,101250.0,23.1033,23.1122,23.0764,23.1122,101250.0
2015-10-05 13:50:00,25.79,25.79,25.75,25.78,141951.0,23.1122,23.1122,23.0764,23.1033,141951.0
2015-10-05 14:00:00,25.78,25.79,25.73,25.75,96543.0,23.1033,23.1122,23.0585,23.0764,96543.0
2015-10-05 14:10:00,25.75,25.78,25.73,25.78,95584.0,23.0764,23.1033,23.0585,23.1033,95584.0
2015-10-05 14:20:00,25.78,25.79,25.76,25.78,121205.0,23.1033,23.1122,23.0853,23.1033,121205.0
2015-10-05 14:30:00,25.78,25.8,25.77,25.79,131682.0,23.1033,23.1212,23.0943,23.1122,131682.0
2015-10-05 14:40:00,25.79,25.8,25.72,25.72,309967.0,23.1122,23.1212,23.0495,23.0495,309967.0
2015-10-05 14:50:00,25.73,25.74,25.69,25.71,189499.0,23.0585,23.0674,23.0226,23.0405,189499.0
2015-10-05 15:00:00,25.72,25.76,25.71,25.75,161822.0,23.0495,23.0853,23.0405,23.0764,161822.0
2015-10-05 15:10:00,25.76,25.76,25.66,25.67,187352.0,23.0853,23.0853,22.9957,23.0047,187352.0
2015-10-05 15:20:00,25.67,25.71,25.65,25.71,170954.0,23.0047,23.0405,22.9868,23.0405,170954.0
2015-10-05 15:30:00,25.71,25.75,25.7,25.72,259186.0,23.0405,23.0764,23.0316,23.0495,259186.0
2015-10-05 15:40:00,25.71,25.72,25.68,25.72,314514.0,23.0405,23.0495,23.0136,23.0495,314514.0
2015-10-05 15:50:00,25.72,25.76,25.71,25.73,670560.0,23.0495,23.0853,23.0405,23.0585,670560.0
2015-10-06 09:30:00,25.68,25.84,25.67,25.73,409810.0,23.0136,23.157,23.0047,23.0585,409810.0
2015-10-06 09:40:00,25.74,25.79,25.67,25.71,519888.0,23.0674,23.1122,23.0047,23.0405,519888.0
2015-10-06 09:50:00,25.69,25.72,25.65,25.71,254282.0,23.0226,23.0495,22.9868,23.0405,254282.0
2015-10-06 10:00:00,25.71,25.75,25.69,25.73,237438.0,23.0405,23.0764,23.0226,23.0585,237438.0
2015-10-06 10:10:00,25.73,25.76,25.68,25.7,298767.0,23.0585,23.0853,23.0136,23.0316,298767.0
2015-10-06 10:20:00,25.69,25.71,25.63,25.71,197246.0,23.0226,23.0405,22.9688,23.0405,197246.0
2015-10-06 10:30:00,25.71,25.76,25.64,25.76,123422.0,23.0405,23.0853,22.9778,23.0853,123422.0
2015-10-06 10:40:00,25.76,25.78,25.71,25.71,145109.0,23.0853,23.1033,23.0405,23.0405,145109.0
2015-10-06 10:50:00,25.72,25.74,25.69,25.74,97965.0,23.0495,23.0674,23.0226,23.0674,97965.0
2015-10-06 11:00:00,25.74,25.75,25.69,25.71,310701.0,23.0674,23.0764,23.0226,23.0405,310701.0
2015-10-06 11:10:00,25.71,25.79,25.69,25.75,178818.0,23.0405,23.1122,23.0226,23.0764,178818.0
2015-10-06 11:20:00,25.75,25.76,25.72,25.75,365246.0,23.0764,23.0853,23.0495,23.0764,365246.0
2015-10-06 11:30:00,25.75,25.75,25.64,25.71,268910.0,23.0764,23.0764,22.9778,23.0405,268910.0
2015-10-06 11:40:00,25.72,25.74,25.69,25.71,202765.0,23.0495,23.0674,23.0226,23.0405,202765.0
2015-10-06 11:50:00,25.72,25.73,25.68,25.71,204518.0,23.0495,23.0585,23.0136,23.0405,204518.0
2015-10-06 12:00:00,25.71,25.75,25.69,25.75,190509.0,23.0405,23.0764,23.0226,23.0764,190509.0
2015-10-06 12:10:00,25.75,25.76,25.71,25.75,213995.0,23.0764,23.0853,23.0405,23.0764,213995.0
2015-10-06 12:20:00,25.76,25.79,25.72,25.73,256370.0,23.0853,23.1122,23.0495,23.0585,256370.0
2015-10-06 12:30:00,25.73,25.76,25.7,25.72,150456.0,23.0585,23.0853,23.0316,23.0495,150456.0
2015-10-06 12:40:00,25.71,25.75,25.7,25.73,135470.0,23.0405,23.0764,23.0316,23.0585,135470.0
2015-10-06 12:50:00,25.73,25.75,25.71,25.75,93405.0,23.0585,23.0764,23.0405,23.0764,93405.0
2015-10-06 13:00:00,25.75,25.75,25.71,25.73,250902.0,23.0764,23.0764,23.0405,23.0585,250902.0
2015-10-06 13:10:00,25.73,25.78,25.72,25.76,193827.0,23.0585,23.1033,23.0495,23.0853,193827.0
2015-10-06 13:20:00,25.77,25.78,25.76,25.77,80022.0,23.0943,23.1033,23.0853,23.0943,80022.0
2015-10-06 13:30:00,25.77,25.77,25.72,25.74,81715.0,23.0943,23.0943,23.0495,23.0674,81715.0
2015-10-06 13:40:00,25.73,25.74,25.66,25.68,73938.0,23.0585,23.0674,22.9957,23.0136,73938.0
2015-10-06 13:50:00,25.68,25.74,25.66,25.73,100515.0,23.0136,23.0674,22.9957,23.0585,100515.0
2015-10-06 14:00:00,25.72,25.75,25.71,25.71,93784.0,23.0495,23.0764,23.0405,23.0405,93784.0
2015-10-06 14:10:00,25.71,25.75,25.71,25.74,185367.0,23.0405,23.0764,23.0405,23.0674,185367.0
2015-10-06 14:20:00,25.74,25.75,25.68,25.72,146997.0,23.0674,23.0764,23.0136,23.0495,146997.0
2015-10-06 14:30:00,25.71,25.73,25.69,25.7,132616.0,23.0405,23.0585,23.0226,23.0316,132616.0
2015-10-06 14:40:00,25.7,25.71,25.62,25.67,152838.0,23.0316,23.0405,22.9599,23.0047,152838.0
2015-10-06 14:50:00,25.66,25.68,25.61,25.67,147245.0,22.9957,23.0136,22.9509,23.0047,147245.0
2015-10-06 15:00:00,25.67,25.69,25.63,25.68,170478.0,23.0047,23.0226,22.9688,23.0136,170478.0
2015-10-06 15:10:00,25.67,25.68,25.57,25.63,209469.0,23.0047,23.0136,22.9151,22.9688,209469.0
2015-10-06 15:20:00,25.63,25.68,25.6,25.68,180658.0,22.9688,23.0136,22.942,23.0136,180658.0
2015-10-06 15:30:00,25.68,25.71,25.65,25.66,226554.0,23.0136,23.0405,22.9868,22.9957,226554.0
2015-10-06 15:40:00,25.65,25.68,25.64,25.67,241289.0,22.9868,23.0136,22.9778,23.0047,241289.0
2015-10-06 15:50:00,25.66,25.68,25.63,25.68,523434.0,22.9957,23.0136,22.9688,23.0136,523434.0
2015-10-07 09:30:00,25.9,25.93,25.8,25.83,251302.0,23.2108,23.2377,23.1212,23.1481,251302.0
2015-10-07 09:40:00,25.84,25.87,25.7,25.77,489915.0,23.157,23.1839,23.0316,23.0943,489915.0
2015-10-07 09:50:00,25.78,25.82,25.72,25.74,435510.0,23.1033,23.1391,23.0495,23.0674,435510.0
2015-10-07 10:00:00,25.74,25.87,25.74,25.84,314994.0,23.0674,23.1839,23.0674,23.157,314994.0
2015-10-07 10:10:00,25.84,25.85,25.81,25.83,157637.0,23.157,23.166,23.1301,23.1481,157637.0
2015-10-07 10:20:00,25.83,25.9,25.81,25.86,421818.0,23.1481,23.2108,23.1301,23.175,421818.0
2015-10-07 10:30:00,25.86,25.91,25.84,25.85,437846.0,23.175,23.2198,23.157,23.166,437846.0
2015-10-07 10:40:00,25.85,25.85,25.71,25.71,317485.0,23.166,23.166,23.0405,23.0405,317485.0
2015-10-07 10:50:00,25.7,25.77,25.65,25.74,278571.0,23.0316,23.0943,22.9868,23.0674,278571.0
2015-10-07 11:00:00,25.73,25.74,25.62,25.67,218861.0,23.0585,23.0674,22.9599,23.0047,218861.0
2015-10-07 11:10:00,25.68,25.68,25.49,25.54,341872.0,23.0136,23.0136,22.8434,22.8882,341872.0
2015-10-07 11:20:00,25.54,25.58,25.51,25.58,348264.0,22.8882,22.924,22.8613,22.924,348264.0
2015-10-07 11:30:00,25.57,25.67,25.56,25.64,309289.0,22.9151,23.0047,22.9061,22.9778,309289.0
2015-10-07 11:40:00,25.64,25.71,25.6,25.62,188795.0,22.9778,23.0405,22.942,22.9599,188795.0
2015-10-07 11:50:00,25.62,25.76,25.62,25.74,111887.0,22.9599,23.0853,22.9599,23.0674,111887.0
2015-10-07 12:00:00,25.73,25.75,25.66,25.67,278639.0,23.0585,23.0764,22.9957,23.0047,278639.0
2015-10-07 12:10:00,25.66,25.69,25.63,25.68,165548.0,22.9957,23.0226,22.9688,23.0136,165548.0
2015-10-07 12:20:00,25.68,25.69,25.62,25.63,94964.0,23.0136,23.0226,22.9599,22.9688,94964.0
2015-10-07 12:30:00,25.63,25.68,25.61,25.66,87735.0,22.9688,23.0136,22.9509,22.9957,87735.0
2015-10-07 12:40:00,25.65,25.7,25.62,25.69,154150.0,22.9868,23.0316,22.9599,23.0226,154150.0
2015-10-07 12:50:00,25.7,25.7,25.65,25.66,88074.0,23.0316,23.0316,22.9868,22.9957,88074.0
2015-10-07 13:00:00,25.65,25.7,25.62,25.7,130291.0,22.9868,23.0316,22.9599,23.0316,130291.0
2015-10-07 13:10:00,25.7,25.74,25.69,25.7,180200.0,23.0316,23.0674,23.0226,23.0316,180200.0
2015-10-07 13:20:00,25.7,25.72,25.67,25.7,149886.0,23.0316,23.0495,23.0047,23.0316,149886.0
2015-10-07 13:30:00,25.7,25.75,25.69,25.71,223934.0,23.0316,23.0764,23.0226,23.0405,223934.0
2015-10-07 13:40:00,25.71,25.76,25.7,25.74,181781.0,23.0405,23.0853,23.0316,23.0674,181781.0
2015-10-07 13:50:00,25.73,25.75,25.69,25.71,113481.0,23.0585,23.0764,23.0226,23.0405,113481.0
2015-10-07 14:00:00,25.71,25.75,25.69,25.7,216641.0,23.0405,23.0764,23.0226,23.0316,216641.0
2015-10-07 14:10:00,25.69,25.69,25.64,25.65,113725.0,23.0226,23.0226,22.9778,22.9868,113725.0
2015-10-07 14:20:00,25.65,25.65,25.58,25.61,138300.0,22.9868,22.9868,22.924,22.9509,138300.0
2015-10-07 14:30:00,25.61,25.65,25.53,25.57,238669.0,22.9509,22.9868,22.8792,22.9151,238669.0
2015-10-07 14:40:00,25.56,25.61,25.56,25.58,110324.0,22.9061,22.9509,22.9061,22.924,110324.0
2015-10-07 14:50:00,25.58,25.62,25.54,25.56,110450.0,22.924,22.9599,22.8882,22.9061,110450.0
2015-10-07 15:00:00,25.57,25.63,25.56,25.6,103234.0,22.9151,22.9688,22.9061,22.942,103234.0
2015-10-07 15:10:00,25.59,25.67,25.59,25.64,233051.0,22.933,23.0047,22.933,22.9778,233051.0
2015-10-07 15:20:00,25.64,25.64,25.56,25.57,278104.0,22.9778,22.9778,22.9061,22.9151,278104.0
2015-10-07 15:30:00,25.58,25.62,25.57,25.62,248427.0,22.924,22.9599,22.9151,22.9599,248427.0
2015-10-07 15:40:00,25.61,25.62,25.56,25.58,550422.0,22.9509,22.9599,22.9061,22.924,550422.0
2015-10-07 15:50:00,25.58,25.69,25.57,25.69,1036076.0,22.924,23.0226,22.9151,23.0226,1036076.0
2015-10-08 09:30:00,25.01,25.08,23.77,24.72,3777473.0,22.4132,22.4759,21.302,22.1533,3777473.0
2015-10-08 09:40:00,24.72,24.72,24.22,24.23,1488661.0,22.1533,22.1533,21.7052,21.7142,1488661.0
2015-10-08 09:50:00,24.23,24.26,23.95,24.0,2218184.0,21.7142,21.7411,21.4633,21.5081,2218184.0
2015-10-08 10:00:00,23.99,24.26,23.93,24.13,2288802.0,21.4991,21.7411,21.4454,21.6246,2288802.0
2015-10-08 10:10:00,24.13,24.14,23.83,24.11,1562213.0,21.6246,21.6335,21.3557,21.6067,1562213.0
2015-10-08 10:20:00,24.1,24.2,24.05,24.1,443711.0,21.5977,21.6873,21.5529,21.5977,443711.0
2015-10-08 10:30:00,24.1,24.14,24.03,24.07,582526.0,21.5977,21.6335,21.535,21.5708,582526.0
2015-10-08 10:40:00,24.08,24.09,23.96,24.0,1006344.0,21.5798,21.5887,21.4722,21.5081,1006344.0
2015-10-08 10:50:00,24.0,24.48,23.93,23.98,2458799.0,21.5081,21.9382,21.4454,21.4902,2458799.0
2015-10-08 11:00:00,23.98,23.99,23.75,23.79,2330713.0,21.4902,21.4991,21.284,21.3199,2330713.0
2015-10-08 11:10:00,23.79,23.89,23.64,23.82,1474260.0,21.3199,21.4095,21.1855,21.3468,1474260.0
2015-10-08 11:20:00,23.81,23.86,23.69,23.78,569382.0,21.3378,21.3826,21.2303,21.3109,569382.0
2015-10-08 11:30:00,23.78,23.86,23.75,23.84,666196.0,21.3109,21.3826,21.284,21.3647,666196.0
2015-10-08 11:40:00,23.84,23.86,23.78,23.85,1176855.0,21.3647,21.3826,21.3109,21.3737,1176855.0
2015-10-08 11:50:00,23.85,23.85,23.66,23.72,1459566.0,21.3737,21.3737,21.2034,21.2572,1459566.0
2015-10-08 12:00:00,23.73,23.76,23.65,23.67,1044199.0,21.2661,21.293,21.1944,21.2123,1044199.0
2015-10-08 12:10:00,23.67,23.72,23.62,23.71,1076717.0,21.2123,21.2572,21.1675,21.2482,1076717.0
2015-10-08 12:20:00,23.72,23.82,23.71,23.75,1222949.0,21.2572,21.3468,21.2482,21.284,1222949.0
2015-10-08 12:30:00,23.76,23.95,23.75,23.94,2320139.0,21.293,21.4633,21.284,21.4543,2320139.0
2015-10-08 12:40:00,23.94,23.95,23.79,23.82,1244764.0,21.4543,21.4633,21.3199,21.3468,1244764.0
2015-10-08 12:50:00,23.83,23.88,23.79,23.85,520228.0,21.3557,21.4005,21.3199,21.3737,520228.0
2015-10-08 13:00:00,23.86,23.95,23.83,23.9,417921.0,21.3826,21.4633,21.3557,21.4185,417921.0
2015-10-08 13:10:00,23.91,23.91,23.83,23.85,405580.0,21.4274,21.4274,21.3557,21.3737,405580.0
2015-10-08 13:20:00,23.85,23.94,23.82,23.84,549678.0,21.3737,21.4543,21.3468,21.3647,549678.0
2015-10-08 13:30:00,23.84,23.9,23.82,23.88,366588.0,21.3647,21.4185,21.3468,21.4005,366588.0
2015-10-08 13:40:00,23.89,24.0,23.86,23.99,713247.0,21.4095,21.5081,21.3826,21.4991,713247.0
2015-10-08 13:50:00,24.0,24.0,23.8,23.82,755487.0,21.5081,21.5081,21.3288,21.3468,755487.0
2015-10-08 14:00:00,23.81,23.94,23.8,23.87,1113708.0,21.3378,21.4543,21.3288,21.3916,1113708.0
2015-10-08 14:10:00,23.87,23.91,23.83,23.87,770472.0,21.3916,21.4274,21.3557,21.3916,770472.0
2015-10-08 14:20:00,23.87,23.88,23.79,23.85,524050.0,21.3916,21.4005,21.3199,21.3737,524050.0
2015-10-08 14:30:00,23.85,23.99,23.84,23.95,531119.0,21.3737,21.4991,21.3647,21.4633,531119.0
2015-10-08 14:40:00,23.96,24.06,23.95,24.02,763946.0,21.4722,21.5619,21.4633,21.526,763946.0
2015-10-08 14:50:00,24.02,24.03,23.94,24.0,793081.0,21.526,21.535,21.4543,21.5081,793081.0
2015-10-08 15:00:00,24.0,24.21,23.97,24.2,711632.0,21.5081,21.6963,21.4812,21.6873,711632.0
2015-10-08 15:10:00,24.2,24.32,24.19,24.32,774406.0,21.6873,21.7949,21.6784,21.7949,774406.0
2015-10-08 15:20:00,24.32,24.33,24.12,24.13,949532.0,21.7949,21.8038,21.6156,21.6246,949532.0
2015-10-08 15:30:00,24.13,24.16,24.03,24.04,1227744.0,21.6246,21.6515,21.535,21.5439,1227744.0
2015-10-08 15:40:00,24.05,24.1,24.04,24.1,1409321.0,21.5529,21.5977,21.5439,21.5977,1409321.0
2015-10-08 15:50:00,24.1,24.16,24.09,24.15,2386949.0,21.5977,21.6515,21.5887,21.6425,2386949.0
2015-10-09 09:30:00,24.21,24.36,24.05,24.35,528797.0,21.6963,21.8307,21.5529,21.8217,528797.0
2015-10-09 09:40:00,24.36,24.36,24.2,24.25,398262.0,21.8307,21.8307,21.6873,21.7321,398262.0
2015-10-09 09:50:00,24.26,24.3,24.2,24.2,431812.0,21.7411,21.7769,21.6873,21.6873,431812.0
2015-10-09 10:00:00,24.2,24.21,24.14,24.17,371748.0,21.6873,21.6963,21.6335,21.6604,371748.0
2015-10-09 10:10:00,24.16,24.18,24.07,24.18,403808.0,21.6515,21.6694,21.5708,21.6694,403808.0
2015-10-09 10:20:00,24.18,24.22,24.15,24.2,332242.0,21.6694,21.7052,21.6425,21.6873,332242.0
2015-10-09 10:30:00,24.2,24.42,24.19,24.37,302867.0,21.6873,21.8845,21.6784,21.8397,302867.0
2015-10-09 10:40:00,24.37,24.41,24.31,24.33,295452.0,21.8397,21.8755,21.7859,21.8038,295452.0
2015-10-09 10:50:00,24.33,24.36,24.3,24.34,179610.0,21.8038,21.8307,21.7769,21.8128,179610.0
2015-10-09 11:00:00,24.34,24.37,24.3,24.32,267337.0,21.8128,21.8397,21.7769,21.7949,267337.0
2015-10-09 11:10:00,24.33,24.35,24.28,24.32,568160.0,21.8038,21.8217,21.759,21.7949,568160.0
2015-10-09 11:20:00,24.32,24.34,24.29,24.3,301197.0,21.7949,21.8128,21.768,21.7769,301197.0
2015-10-09 11:30:00,24.3,24.31,24.22,24.25,262345.0,21.7769,21.7859,21.7052,21.7321,262345.0
2015-10-09 11:40:00,24.25,24.26,24.22,24.26,153743.0,21.7321,21.7411,21.7052,21.7411,153743.0
2015-10-09 11:50:00,24.26,24.3,24.25,24.25,196999.0,21.7411,21.7769,21.7321,21.7321,196999.0
2015-10-09 12:00:00,24.26,24.3,24.25,24.26,220758.0,21.7411,21.7769,21.7321,21.7411,220758.0
2015-10-09 12:10:00,24.26,24.28,24.2,24.23,394482.0,21.7411,21.759,21.6873,21.7142,394482.0
2015-10-09 12:20:00,24.24,24.25,24.19,24.21,361668.0,21.7232,21.7321,21.6784,21.6963,361668.0
2015-10-09 12:30:00,24.21,24.23,24.18,24.23,193331.0,21.6963,21.7142,21.6694,21.7142,193331.0
2015-10-09 12:40:00,24.23,24.25,24.2,24.23,240355.0,21.7142,21.7321,21.6873,21.7142,240355.0
2015-10-09 12:50:00,24.23,24.25,24.22,24.23,420166.0,21.7142,21.7321,21.7052,21.7142,420166.0
2015-10-09 13:00:00,24.23,24.24,24.18,24.19,254384.0,21.7142,21.7232,21.6694,21.6784,254384.0
2015-10-09 13:10:00,24.18,24.19,24.15,24.16,191855.0,21.6694,21.6784,21.6425,21.6515,191855.0
2015-10-09 13:20:00,24.16,24.22,24.13,24.19,385584.0,21.6515,21.7052,21.6246,21.6784,385584.0
2015-10-09 13:30:00,24.19,24.19,24.14,24.18,241601.0,21.6784,21.6784,21.6335,21.6694,241601.0
2015-10-09 13:40:00,24.18,24.2,24.13,24.16,265523.0,21.6694,21.6873,21.6246,21.6515,265523.0
2015-10-09 13:50:00,24.16,24.17,24.13,24.13,118774.0,21.6515,21.6604,21.6246,21.6246,118774.0
2015-10-09 14:00:00,24.14,24.19,24.12,24.16,274249.0,21.6335,21.6784,21.6156,21.6515,274249.0
2015-10-09 14:10:00,24.16,24.17,24.12,24.14,198854.0,21.6515,21.6604,21.6156,21.6335,198854.0
2015-10-09 14:20:00,24.15,24.2,24.12,24.2,161672.0,21.6425,21.6873,21.6156,21.6873,161672.0
2015-10-09 14:30:00,24.2,24.25,24.18,24.23,632913.0,21.6873,21.7321,21.6694,21.7142,632913.0
2015-10-09 14:40:00,24.24,24.27,24.18,24.2,361708.0,21.7232,21.75,21.6694,21.6873,361708.0
2015-10-09 14:50:00,24.2,24.27,24.2,24.25,206185.0,21.6873,21.75,21.6873,21.7321,206185.0
2015-10-09 15:00:00,24.25,24.26,24.18,24.2,372687.0,21.7321,21.7411,21.6694,21.6873,372687.0
2015-10-09 15:10:00,24.21,24.23,24.17,24.21,396605.0,21.6963,21.7142,21.6604,21.6963,396605.0
2015-10-09 15:20:00,24.21,24.26,24.2,24.23,358200.0,21.6963,21.7411,21.6873,21.7142,358200.0
2015-10-09 15:30:00,24.24,24.28,24.23,24.26,370085.0,21.7232,21.759,21.7142,21.7411,370085.0
2015-10-09 15:40:00,24.26,24.32,24.25,24.3,818703.0,21.7411,21.7949,21.7321,21.7769,818703.0
2015-10-09 15:50:00,24.3,24.32,24.28,24.3,1527200.0,21.7769,21.7949,21.759,21.7769,1527200.0
2015-10-12 09:30:00,24.04,24.36,23.98,23.99,541523.0,21.5439,21.8307,21.4902,21.4991,541523.0
2015-10-12 09:40:00,24.0,24.04,23.98,24.02,754216.0,21.5081,21.5439,21.4902,21.526,754216.0
2015-10-12 09:50:00,24.02,24.03,24.0,24.01,557487.0,21.526,21.535,21.5081,21.517,557487.0
2015-10-12 10:00:00,24.01,24.04,24.01,24.03,430660.0,21.517,21.5439,21.517,21.535,430660.0
2015-10-12 10:10:00,24.02,24.1,24.02,24.09,386455.0,21.526,21.5977,21.526,21.5887,386455.0
2015-10-12 10:20:00,24.09,24.11,24.05,24.1,173506.0,21.5887,21.6067,21.5529,21.5977,173506.0
2015-10-12 10:30:00,24.1,24.2,24.09,24.2,270216.0,21.5977,21.6873,21.5887,21.6873,270216.0
2015-10-12 10:40:00,24.2,24.32,24.19,24.31,266028.0,21.6873,21.7949,21.6784,21.7859,266028.0
2015-10-12 10:50:00,24.31,24.34,24.3,24.3,180226.0,21.7859,21.8128,21.7769,21.7769,180226.0
2015-10-12 11:00:00,24.3,24.5,24.3,24.5,305626.0,21.7769,21.9562,21.7769,21.9562,305626.0
2015-10-12 11:10:00,24.49,24.57,24.45,24.56,280991.0,21.9472,22.0189,21.9114,22.0099,280991.0
2015-10-12 11:20:00,24.56,24.57,24.52,24.56,236871.0,22.0099,22.0189,21.9741,22.0099,236871.0
2015-10-12 11:30:00,24.55,24.62,24.54,24.61,132208.0,22.001,22.0637,21.992,22.0547,132208.0
2015-10-12 11:40:00,24.61,24.61,24.54,24.55,262250.0,22.0547,22.0547,21.992,22.001,262250.0
2015-10-12 11:50:00,24.54,24.59,24.53,24.55,173650.0,21.992,22.0368,21.9831,22.001,173650.0
2015-10-12 12:00:00,24.55,24.55,24.5,24.52,178066.0,22.001,22.001,21.9562,21.9741,178066.0
2015-10-12 12:10:00,24.52,24.56,24.51,24.53,297874.0,21.9741,22.0099,21.9651,21.9831,297874.0
2015-10-12 12:20:00,24.54,24.55,24.5,24.52,84737.0,21.992,22.001,21.9562,21.9741,84737.0
2015-10-12 12:30:00,24.52,24.53,24.5,24.51,76552.0,21.9741,21.9831,21.9562,21.9651,76552.0
2015-10-12 12:40:00,24.5,24.51,24.48,24.48,119744.0,21.9562,21.9651,21.9382,21.9382,119744.0
2015-10-12 12:50:00,24.48,24.51,24.46,24.5,87844.0,21.9382,21.9651,21.9203,21.9562,87844.0
2015-10-12 13:00:00,24.51,24.51,24.47,24.47,64766.0,21.9651,21.9651,21.9293,21.9293,64766.0
2015-10-12 13:10:00,24.47,24.48,24.46,24.48,70192.0,21.9293,21.9382,21.9203,21.9382,70192.0
2015-10-12 13:20:00,24.48,24.52,24.47,24.52,95169.0,21.9382,21.9741,21.9293,21.9741,95169.0
2015-10-12 13:30:00,24.52,24.54,24.52,24.52,71804.0,21.9741,21.992,21.9741,21.9741,71804.0
2015-10-12 13:40:00,24.53,24.53,24.48,24.51,132546.0,21.9831,21.9831,21.9382,21.9651,132546.0
2015-10-12 13:50:00,24.5,24.52,24.48,24.49,78769.0,21.9562,21.9741,21.9382,21.9472,78769.0
2015-10-12 14:00:00,24.48,24.51,24.48,24.5,149374.0,21.9382,21.9651,21.9382,21.9562,149374.0
2015-10-12 14:10:00,24.51,24.51,24.46,24.46,109519.0,21.9651,21.9651,21.9203,21.9203,109519.0
2015-10-12 14:20:00,24.46,24.48,24.45,24.46,77847.0,21.9203,21.9382,21.9114,21.9203,77847.0
2015-10-12 14:30:00,24.45,24.46,24.43,24.46,144558.0,21.9114,21.9203,21.8934,21.9203,144558.0
2015-10-12 14:40:00,24.45,24.47,24.44,24.46,117653.0,21.9114,21.9293,21.9024,21.9203,117653.0
2015-10-12 14:50:00,24.47,24.5,24.46,24.47,110979.0,21.9293,21.9562,21.9203,21.9293,110979.0
2015-10-12 15:00:00,24.47,24.5,24.44,24.49,238579.0,21.9293,21.9562,21.9024,21.9472,238579.0
2015-10-12 15:10:00,24.49,24.57,24.49,24.57,247110.0,21.9472,22.0189,21.9472,22.0189,247110.0
2015-10-12 15:20:00,24.57,24.61,24.54,24.6,456213.0,22.0189,22.0547,21.992,22.0458,456213.0
2015-10-12 15:30:00,24.6,24.6,24.55,24.57,226481.0,22.0458,22.0458,22.001,22.0189,226481.0
2015-10-12 15:40:00,24.56,24.6,24.53,24.58,436267.0,22.0099,22.0458,21.9831,22.0279,436267.0
2015-10-12 15:50:00,24.58,24.59,24.53,24.56,604014.0,22.0279,22.0368,21.9831,22.0099,604014.0
2015-10-13 09:30:00,24.5,24.56,24.41,24.49,323542.0,21.9562,22.0099,21.8755,21.9472,323542.0
2015-10-13 09:40:00,24.5,24.62,24.47,24.61,463591.0,21.9562,22.0637,21.9293,22.0547,463591.0
2015-10-13 09:50:00,24.61,24.7,24.6,24.64,347466.0,22.0547,22.1354,22.0458,22.0816,347466.0
2015-10-13 10:00:00,24.64,24.77,24.64,24.75,443419.0,22.0816,22.1981,22.0816,22.1802,443419.0
2015-10-13 10:10:00,24.75,24.81,24.75,24.81,301127.0,22.1802,22.234,22.1802,22.234,301127.0
2015-10-13 10:20:00,24.81,24.88,24.8,24.88,232823.0,22.234,22.2967,22.225,22.2967,232823.0
2015-10-13 10:30:00,24.88,24.88,24.78,24.79,221722.0,22.2967,22.2967,22.2071,22.2161,221722.0
2015-10-13 10:40:00,24.78,24.84,24.73,24.73,202893.0,22.2071,22.2609,22.1623,22.1623,202893.0
2015-10-13 10:50:00,24.73,24.9,24.72,24.86,226007.0,22.1623,22.3146,22.1533,22.2788,226007.0
2015-10-13 11:00:00,24.86,24.87,24.75,24.79,279729.0,22.2788,22.2877,22.1802,22.2161,279729.0
2015-10-13 11:10:00,24.78,24.87,24.74,24.79,250192.0,22.2071,22.2877,22.1712,22.2161,250192.0
2015-10-13 11:20:00,24.79,24.82,24.76,24.78,219233.0,22.2161,22.2429,22.1892,22.2071,219233.0
2015-10-13 11:30:00,24.79,24.79,24.71,24.77,283476.0,22.2161,22.2161,22.1444,22.1981,283476.0
2015-10-13 11:40:00,24.78,24.78,24.72,24.78,341107.0,22.2071,22.2071,22.1533,22.2071,341107.0
2015-10-13 11:50:00,24.78,24.8,24.72,24.76,133103.0,22.2071,22.225,22.1533,22.1892,133103.0
2015-10-13 12:00:00,24.76,24.83,24.76,24.83,127573.0,22.1892,22.2519,22.1892,22.2519,127573.0
2015-10-13 12:10:00,24.83,24.83,24.77,24.79,157167.0,22.2519,22.2519,22.1981,22.2161,157167.0
2015-10-13 12:20:00,24.79,24.85,24.78,24.8,97516.0,22.2161,22.2698,22.2071,22.225,97516.0
2015-10-13 12:30:00,24.79,24.85,24.79,24.85,132060.0,22.2161,22.2698,22.2161,22.2698,132060.0
2015-10-13 12:40:00,24.85,24.87,24.77,24.79,200153.0,22.2698,22.2877,22.1981,22.2161,200153.0
2015-10-13 12:50:00,24.79,24.81,24.76,24.78,137662.0,22.2161,22.234,22.1892,22.2071,137662.0
2015-10-13 13:00:00,24.78,24.79,24.74,24.77,231464.0,22.2071,22.2161,22.1712,22.1981,231464.0
2015-10-13 13:10:00,24.77,24.77,24.74,24.74,138500.0,22.1981,22.1981,22.1712,22.1712,138500.0
2015-10-13 13:20:00,24.75,24.77,24.73,24.77,170743.0,22.1802,22.1981,22.1623,22.1981,170743.0
2015-10-13 13:30:00,24.77,24.78,24.71,24.74,191701.0,22.1981,22.2071,22.1444,22.1712,191701.0
2015-10-13 13:40:00,24.74,24.76,24.73,24.74,185611.0,22.1712,22.1892,22.1623,22.1712,185611.0
2015-10-13 13:50:00,24.73,24.78,24.71,24.76,265380.0,22.1623,22.2071,22.1444,22.1892,265380.0
2015-10-13 14:00:00,24.76,24.77,24.72,24.76,174921.0,22.1892,22.1981,22.1533,22.1892,174921.0
2015-10-13 14:10:00,24.75,24.8,24.75,24.78,155853.0,22.1802,22.225,22.1802,22.2071,155853.0
2015-10-13 14:20:00,24.79,24.8,24.72,24.74,179944.0,22.2161,22.225,22.1533,22.1712,179944.0
2015-10-13 14:30:00,24.74,24.75,24.7,24.74,168222.0,22.1712,22.1802,22.1354,22.1712,168222.0
2015-10-13 14:40:00,24.74,24.75,24.69,24.73,192219.0,22.1712,22.1802,22.1264,22.1623,192219.0
2015-10-13 14:50:00,24.72,24.76,24.7,24.75,239207.0,22.1533,22.1892,22.1354,22.1802,239207.0
2015-10-13 15:00:00,24.75,24.78,24.72,24.75,323267.0,22.1802,22.2071,22.1533,22.1802,323267.0
2015-10-13 15:10:00,24.75,24.76,24.69,24.7,248064.0,22.1802,22.1892,22.1264,22.1354,248064.0
2015-10-13 15:20:00,24.69,24.71,24.65,24.7,299414.0,22.1264,22.1444,22.0906,22.1354,299414.0
2015-10-13 15:30:00,24.7,24.71,24.66,24.66,328307.0,22.1354,22.1444,22.0996,22.0996,328307.0
2015-10-13 15:40:00,24.67,24.7,24.63,24.64,546832.0,22.1085,22.1354,22.0727,22.0816,546832.0
2015-10-13 15:50:00,24.63,24.67,24.59,24.63,994934.0,22.0727,22.1085,22.0368,22.0727,994934.0
2015-10-14 09:30:00,24.79,24.8,24.59,24.63,231153.0,22.2161,22.225,22.0368,22.0727,231153.0
2015-10-14 09:40:00,24.63,24.68,24.57,24.58,156233.0,22.0727,22.1175,22.0189,22.0279,156233.0
2015-10-14 09:50:00,24.58,24.62,24.54,24.59,175353.0,22.0279,22.0637,21.992,22.0368,175353.0
2015-10-14 10:00:00,24.58,24.61,24.49,24.51,267339.0,22.0279,22.0547,21.9472,21.9651,267339.0
2015-10-14 10:10:00,24.51,24.52,24.42,24.43,176880.0,21.9651,21.9741,21.8845,21.8934,176880.0
2015-10-14 10:20:00,24.43,24.44,24.38,24.39,184185.0,21.8934,21.9024,21.8486,21.8576,184185.0
2015-10-14 10:30:00,24.4,24.41,24.35,24.36,167097.0,21.8665,21.8755,21.8217,21.8307,167097.0
2015-10-14 10:40:00,24.35,24.38,24.33,24.36,161749.0,21.8217,21.8486,21.8038,21.8307,161749.0
2015-10-14 10:50:00,24.36,24.38,24.28,24.31,345345.0,21.8307,21.8486,21.759,21.7859,345345.0
2015-10-14 11:00:00,24.31,24.38,24.23,24.28,316790.0,21.7859,21.8486,21.7142,21.759,316790.0
2015-10-14 11:10:00,24.28,24.28,24.16,24.17,229202.0,21.759,21.759,21.6515,21.6604,229202.0
2015-10-14 11:20:00,24.16,24.23,24.16,24.21,223919.0,21.6515,21.7142,21.6515,21.6963,223919.0
2015-10-14 11:30:00,24.21,24.25,24.2,24.21,187357.0,21.6963,21.7321,21.6873,21.6963,187357.0
2015-10-14 11:40:00,24.22,24.25,24.2,24.21,151244.0,21.7052,21.7321,21.6873,21.6963,151244.0
2015-10-14 11:50:00,24.21,24.25,24.19,24.22,303758.0,21.6963,21.7321,21.6784,21.7052,303758.0
2015-10-14 12:00:00,24.22,24.27,24.17,24.21,156166.0,21.7052,21.75,21.6604,21.6963,156166.0
2015-10-14 12:10:00,24.2,24.25,24.19,24.23,165747.0,21.6873,21.7321,21.6784,21.7142,165747.0
2015-10-14 12:20:00,24.23,24.27,24.21,24.25,115555.0,21.7142,21.75,21.6963,21.7321,115555.0
2015-10-14 12:30:00,24.25,24.31,24.24,24.3,198535.0,21.7321,21.7859,21.7232,21.7769,198535.0
2015-10-14 12:40:00,24.3,24.38,24.29,24.33,166429.0,21.7769,21.8486,21.768,21.8038,166429.0
2015-10-14 12:50:00,24.33,24.37,24.29,24.3,164596.0,21.8038,21.8397,21.768,21.7769,164596.0
2015-10-14 13:00:00,24.3,24.32,24.23,24.3,175425.0,21.7769,21.7949,21.7142,21.7769,175425.0
2015-10-14 13:10:00,24.3,24.31,24.26,24.29,160007.0,21.7769,21.7859,21.7411,21.768,160007.0
2015-10-14 13:20:00,24.29,24.3,24.24,24.27,127130.0,21.768,21.7769,21.7232,21.75,127130.0
2015-10-14 13:30:00,24.27,24.29,24.24,24.28,139632.0,21.75,21.768,21.7232,21.759,139632.0
2015-10-14 13:40:00,24.28,24.28,24.24,24.28,215883.0,21.759,21.759,21.7232,21.759,215883.0
2015-10-14 13:50:00,24.28,24.28,24.24,24.26,97966.0,21.759,21.759,21.7232,21.7411,97966.0
2015-10-14 14:00:00,24.26,24.3,24.14,24.16,280896.0,21.7411,21.7769,21.6335,21.6515,280896.0
2015-10-14 14:10:00,24.15,24.17,24.12,24.13,186954.0,21.6425,21.6604,21.6156,21.6246,186954.0
2015-10-14 14:20:00,24.13,24.15,24.1,24.11,192398.0,21.6246,21.6425,21.5977,21.6067,192398.0
2015-10-14 14:30:00,24.11,24.13,24.07,24.13,178769.0,21.6067,21.6246,21.5708,21.6246,178769.0
2015-10-14 14:40:00,24.12,24.13,24.07,24.1,151677.0,21.6156,21.6246,21.5708,21.5977,151677.0
2015-10-14 14:50:00,24.1,24.11,24.05,24.06,229775.0,21.5977,21.6067,21.5529,21.5619,229775.0
2015-10-14 15:00:00,24.05,24.09,24.02,24.03,563957.0,21.5529,21.5887,21.526,21.535,563957.0
2015-10-14 15:10:00,24.03,24.04,23.97,24.0,603086.0,21.535,21.5439,21.4812,21.5081,603086.0
2015-10-14 15:20:00,24.01,24.03,23.99,24.01,1371980.0,21.517,21.535,21.4991,21.517,1371980.0
2015-10-14 15:30:00,24.01,24.01,23.97,24.0,2504219.0,21.517,21.517,21.4812,21.5081,2504219.0
2015-10-14 15:40:00,23.99,24.02,23.95,23.98,762242.0,21.4991,21.526,21.4633,21.4902,762242.0
2015-10-14 15:50:00,23.99,24.01,23.93,23.99,1716704.0,21.4991,21.517,21.4454,21.4991,1716704.0
2015-10-15 09:30:00,24.13,24.5,24.08,24.45,554767.0,21.6246,21.9562,21.5798,21.9114,554767.0
2015-10-15 09:40:00,24.45,24.54,24.36,24.37,607790.0,21.9114,21.992,21.8307,21.8397,607790.0
2015-10-15 09:50:00,24.37,24.45,24.34,24.4,394483.0,21.8397,21.9114,21.8128,21.8665,394483.0
2015-10-15 10:00:00,24.4,24.41,24.26,24.29,500484.0,21.8665,21.8755,21.7411,21.768,500484.0
2015-10-15 10:10:00,24.29,24.34,24.27,24.32,396545.0,21.768,21.8128,21.75,21.7949,396545.0
2015-10-15 10:20:00,24.32,24.34,24.18,24.21,297895.0,21.7949,21.8128,21.6694,21.6963,297895.0
2015-10-15 10:30:00,24.21,24.22,24.13,24.16,380469.0,21.6963,21.7052,21.6246,21.6515,380469.0
2015-10-15 10:40:00,24.16,24.2,24.09,24.13,565637.0,21.6515,21.6873,21.5887,21.6246,565637.0
2015-10-15 10:50:00,24.13,24.21,24.12,24.14,492569.0,21.6246,21.6963,21.6156,21.6335,492569.0
2015-10-15 11:00:00,24.14,24.2,24.13,24.18,261974.0,21.6335,21.6873,21.6246,21.6694,261974.0
2015-10-15 11:10:00,24.19,24.19,24.09,24.09,220455.0,21.6784,21.6784,21.5887,21.5887,220455.0
2015-10-15 11:20:00,24.1,24.16,24.09,24.12,224267.0,21.5977,21.6515,21.5887,21.6156,224267.0
2015-10-15 11:30:00,24.12,24.13,24.08,24.1,244695.0,21.6156,21.6246,21.5798,21.5977,244695.0
2015-10-15 11:40:00,24.1,24.1,24.0,24.02,245285.0,21.5977,21.5977,21.5081,21.526,245285.0
2015-10-15 11:50:00,24.01,24.02,23.96,23.98,212751.0,21.517,21.526,21.4722,21.4902,212751.0
2015-10-15 12:00:00,23.98,24.02,23.98,23.99,478282.0,21.4902,21.526,21.4902,21.4991,478282.0
2015-10-15 12:10:00,23.99,24.02,23.98,24.0,226796.0,21.4991,21.526,21.4902,21.5081,226796.0
2015-10-15 12:20:00,24.01,24.04,24.0,24.02,352469.0,21.517,21.5439,21.5081,21.526,352469.0
2015-10-15 12:30:00,24.03,24.07,23.98,24.06,519463.0,21.535,21.5708,21.4902,21.5619,519463.0
2015-10-15 12:40:00,24.06,24.15,24.04,24.15,176748.0,21.5619,21.6425,21.5439,21.6425,176748.0
2015-10-15 12:50:00,24.15,24.23,24.14,24.21,396070.0,21.6425,21.7142,21.6335,21.6963,396070.0
2015-10-15 13:00:00,24.21,24.33,24.21,24.27,478058.0,21.6963,21.8038,21.6963,21.75,478058.0
2015-10-15 13:10:00,24.27,24.34,24.27,24.28,437248.0,21.75,21.8128,21.75,21.759,437248.0
2015-10-15 13:20:00,24.29,24.36,24.28,24.35,190008.0,21.768,21.8307,21.759,21.8217,190008.0
2015-10-15 13:30:00,24.34,24.34,24.28,24.32,278017.0,21.8128,21.8128,21.759,21.7949,278017.0
2015-10-15 13:40:00,24.32,24.33,24.28,24.29,108897.0,21.7949,21.8038,21.759,21.768,108897.0
2015-10-15 13:50:00,24.29,24.33,24.29,24.3,187597.0,21.768,21.8038,21.768,21.7769,187597.0
2015-10-15 14:00:00,24.31,24.36,24.31,24.33,152548.0,21.7859,21.8307,21.7859,21.8038,152548.0
2015-10-15 14:10:00,24.33,24.36,24.31,24.33,381005.0,21.8038,21.8307,21.7859,21.8038,381005.0
2015-10-15 14:20:00,24.33,24.37,24.31,24.36,182170.0,21.8038,21.8397,21.7859,21.8307,182170.0
2015-10-15 14:30:00,24.36,24.43,24.35,24.43,387897.0,21.8307,21.8934,21.8217,21.8934,387897.0
2015-10-15 14:40:00,24.43,24.45,24.39,24.43,313037.0,21.8934,21.9114,21.8576,21.8934,313037.0
2015-10-15 14:50:00,24.42,24.48,24.4,24.43,506660.0,21.8845,21.9382,21.8665,21.8934,506660.0
2015-10-15 15:00:00,24.43,24.46,24.41,24.42,180482.0,21.8934,21.9203,21.8755,21.8845,180482.0
2015-10-15 15:10:00,24.42,24.47,24.4,24.46,564257.0,21.8845,21.9293,21.8665,21.9203,564257.0
2015-10-15 15:20:00,24.46,24.5,24.42,24.44,243343.0,21.9203,21.9562,21.8845,21.9024,243343.0
2015-10-15 15:30:00,24.44,24.45,24.4,24.41,397150.0,21.9024,21.9114,21.8665,21.8755,397150.0
2015-10-15 15:40:00,24.42,24.43,24.37,24.43,512457.0,21.8845,21.8934,21.8397,21.8934,512457.0
2015-10-15 15:50:00,24.43,24.51,24.43,24.51,1524233.0,21.8934,21.9651,21.8934,21.9651,1524233.0
2015-10-16 09:30:00,24.46,24.63,24.46,24.53,920230.0,21.9203,22.0727,21.9203,21.9831,920230.0
2015-10-16 09:40:00,24.53,24.56,24.48,24.53,281647.0,21.9831,22.0099,21.9382,21.9831,281647.0
2015-10-16 09:50:00,24.53,24.61,24.52,24.61,458098.0,21.9831,22.0547,21.9741,22.0547,458098.0
2015-10-16 10:00:00,24.6,24.67,24.59,24.67,299536.0,22.0458,22.1085,22.0368,22.1085,299536.0
2015-10-16 10:10:00,24.67,24.72,24.61,24.62,261239.0,22.1085,22.1533,22.0547,22.0637,261239.0
2015-10-16 10:20:00,24.62,24.62,24.55,24.61,126797.0,22.0637,22.0637,22.001,22.0547,126797.0
2015-10-16 10:30:00,24.61,24.61,24.58,24.61,81499.0,22.0547,22.0547,22.0279,22.0547,81499.0
2015-10-16 10:40:00,24.61,24.62,24.52,24.53,135266.0,22.0547,22.0637,21.9741,21.9831,135266.0
2015-10-16 10:50:00,24.52,24.54,24.49,24.49,184474.0,21.9741,21.992,21.9472,21.9472,184474.0
2015-10-16 11:00:00,24.5,24.52,24.48,24.52,96591.0,21.9562,21.9741,21.9382,21.9741,96591.0
2015-10-16 11:10:00,24.51,24.52,24.49,24.52,107927.0,21.9651,21.9741,21.9472,21.9741,107927.0
2015-10-16 11:20:00,24.51,24.55,24.49,24.51,150010.0,21.9651,22.001,21.9472,21.9651,150010.0
2015-10-16 11:30:00,24.52,24.56,24.51,24.52,151405.0,21.9741,22.0099,21.9651,21.9741,151405.0
2015-10-16 11:40:00,24.52,24.53,24.51,24.52,119161.0,21.9741,21.9831,21.9651,21.9741,119161.0
2015-10-16 11:50:00,24.53,24.56,24.52,24.55,241730.0,21.9831,22.0099,21.9741,22.001,241730.0
2015-10-16 12:00:00,24.55,24.55,24.51,24.53,107570.0,22.001,22.001,21.9651,21.9831,107570.0
2015-10-16 12:10:00,24.53,24.53,24.49,24.51,115107.0,21.9831,21.9831,21.9472,21.9651,115107.0
2015-10-16 12:20:00,24.51,24.52,24.44,24.46,143014.0,21.9651,21.9741,21.9024,21.9203,143014.0
2015-10-16 12:30:00,24.45,24.47,24.42,24.46,151200.0,21.9114,21.9293,21.8845,21.9203,151200.0
2015-10-16 12:40:00,24.46,24.47,24.42,24.46,172668.0,21.9203,21.9293,21.8845,21.9203,172668.0
2015-10-16 12:50:00,24.46,24.46,24.44,24.46,85252.0,21.9203,21.9203,21.9024,21.9203,85252.0
2015-10-16 13:00:00,24.46,24.48,24.44,24.48,179438.0,21.9203,21.9382,21.9024,21.9382,179438.0
2015-10-16 13:10:00,24.47,24.5,24.46,24.47,165994.0,21.9293,21.9562,21.9203,21.9293,165994.0
2015-10-16 13:20:00,24.48,24.5,24.47,24.48,76951.0,21.9382,21.9562,21.9293,21.9382,76951.0
2015-10-16 13:30:00,24.48,24.5,24.46,24.49,117554.0,21.9382,21.9562,21.9203,21.9472,117554.0
2015-10-16 13:40:00,24.49,24.49,24.44,24.45,136777.0,21.9472,21.9472,21.9024,21.9114,136777.0
2015-10-16 13:50:00,24.44,24.45,24.42,24.42,64950.0,21.9024,21.9114,21.8845,21.8845,64950.0
2015-10-16 14:00:00,24.43,24.43,24.4,24.4,103867.0,21.8934,21.8934,21.8665,21.8665,103867.0
2015-10-16 14:10:00,24.41,24.42,24.4,24.42,77577.0,21.8755,21.8845,21.8665,21.8845,77577.0
2015-10-16 14:20:00,24.42,24.43,24.41,24.43,118080.0,21.8845,21.8934,21.8755,21.8934,118080.0
2015-10-16 14:30:00,24.43,24.47,24.42,24.47,226161.0,21.8934,21.9293,21.8845,21.9293,226161.0
2015-10-16 14:40:00,24.46,24.48,24.45,24.47,184474.0,21.9203,21.9382,21.9114,21.9293,184474.0
2015-10-16 14:50:00,24.47,24.5,24.46,24.48,207908.0,21.9293,21.9562,21.9203,21.9382,207908.0
2015-10-16 15:00:00,24.48,24.49,24.45,24.46,135504.0,21.9382,21.9472,21.9114,21.9203,135504.0
2015-10-16 15:10:00,24.46,24.5,24.45,24.5,166347.0,21.9203,21.9562,21.9114,21.9562,166347.0
2015-10-16 15:20:00,24.5,24.51,24.47,24.48,222240.0,21.9562,21.9651,21.9293,21.9382,222240.0
2015-10-16 15:30:00,24.48,24.52,24.47,24.51,196973.0,21.9382,21.9741,21.9293,21.9651,196973.0
2015-10-16 15:40:00,24.51,24.52,24.49,24.52,321426.0,21.9651,21.9741,21.9472,21.9741,321426.0
2015-10-16 15:50:00,24.52,24.56,24.5,24.54,1033676.0,21.9741,22.0099,21.9562,21.992,1033676.0
2015-10-19 09:30:00,24.54,24.54,24.4,24.43,275712.0,21.992,21.992,21.8665,21.8934,275712.0
2015-10-19 09:40:00,24.43,24.45,24.37,24.39,135739.0,21.8934,21.9114,21.8397,21.8576,135739.0
2015-10-19 09:50:00,24.39,24.46,24.38,24.46,217799.0,21.8576,21.9203,21.8486,21.9203,217799.0
2015-10-19 10:00:00,24.45,24.47,24.42,24.45,338893.0,21.9114,21.9293,21.8845,21.9114,338893.0
2015-10-19 10:10:00,24.45,24.46,24.37,24.4,668322.0,21.9114,21.9203,21.8397,21.8665,668322.0
2015-10-19 10:20:00,24.41,24.42,24.29,24.29,299016.0,21.8755,21.8845,21.768,21.768,299016.0
2015-10-19 10:30:00,24.29,24.31,24.27,24.3,429800.0,21.768,21.7859,21.75,21.7769,429800.0
2015-10-19 10:40:00,24.3,24.39,24.29,24.35,289268.0,21.7769,21.8576,21.768,21.8217,289268.0
2015-10-19 10:50:00,24.35,24.38,24.31,24.38,263156.0,21.8217,21.8486,21.7859,21.8486,263156.0
2015-10-19 11:00:00,24.38,24.38,24.31,24.35,317316.0,21.8486,21.8486,21.7859,21.8217,317316.0
2015-10-19 11:10:00,24.35,24.38,24.32,24.35,261355.0,21.8217,21.8486,21.7949,21.8217,261355.0
2015-10-19 11:20:00,24.36,24.38,24.34,24.36,391011.0,21.8307,21.8486,21.8128,21.8307,391011.0
2015-10-19 11:30:00,24.36,24.41,24.36,24.37,221429.0,21.8307,21.8755,21.8307,21.8397,221429.0
2015-10-19 11:40:00,24.37,24.4,24.36,24.4,147270.0,21.8397,21.8665,21.8307,21.8665,147270.0
2015-10-19 11:50:00,24.4,24.4,24.35,24.38,180994.0,21.8665,21.8665,21.8217,21.8486,180994.0
2015-10-19 12:00:00,24.38,24.38,24.35,24.36,135017.0,21.8486,21.8486,21.8217,21.8307,135017.0
2015-10-19 12:10:00,24.36,24.41,24.33,24.35,165142.0,21.8307,21.8755,21.8038,21.8217,165142.0
2015-10-19 12:20:00,24.36,24.36,24.32,24.35,253986.0,21.8307,21.8307,21.7949,21.8217,253986.0
2015-10-19 12:30:00,24.35,24.4,24.33,24.39,100799.0,21.8217,21.8665,21.8038,21.8576,100799.0
2015-10-19 12:40:00,24.39,24.39,24.37,24.38,142427.0,21.8576,21.8576,21.8397,21.8486,142427.0
2015-10-19 12:50:00,24.38,24.43,24.36,24.42,106083.0,21.8486,21.8934,21.8307,21.8845,106083.0
2015-10-19 13:00:00,24.42,24.44,24.4,24.4,182000.0,21.8845,21.9024,21.8665,21.8665,182000.0
2015-10-19 13:10:00,24.4,24.41,24.35,24.36,120072.0,21.8665,21.8755,21.8217,21.8307,120072.0
2015-10-19 13:20:00,24.36,24.37,24.3,24.32,160996.0,21.8307,21.8397,21.7769,21.7949,160996.0
2015-10-19 13:30:00,24.32,24.33,24.26,24.29,153225.0,21.7949,21.8038,21.7411,21.768,153225.0
2015-10-19 13:40:00,24.29,24.33,24.28,24.33,127641.0,21.768,21.8038,21.759,21.8038,127641.0
2015-10-19 13:50:00,24.33,24.36,24.29,24.3,219967.0,21.8038,21.8307,21.768,21.7769,219967.0
2015-10-19 14:00:00,24.31,24.36,24.29,24.35,315297.0,21.7859,21.8307,21.768,21.8217,315297.0
2015-10-19 14:10:00,24.35,24.36,24.33,24.34,270689.0,21.8217,21.8307,21.8038,21.8128,270689.0
2015-10-19 14:20:00,24.34,24.36,24.32,24.33,146645.0,21.8128,21.8307,21.7949,21.8038,146645.0
2015-10-19 14:30:00,24.33,24.34,24.31,24.34,212914.0,21.8038,21.8128,21.7859,21.8128,212914.0
2015-10-19 14:40:00,24.34,24.34,24.3,24.32,147082.0,21.8128,21.8128,21.7769,21.7949,147082.0
2015-10-19 14:50:00,24.32,24.34,24.3,24.34,98361.0,21.7949,21.8128,21.7769,21.8128,98361.0
2015-10-19 15:00:00,24.34,24.42,24.33,24.39,239149.0,21.8128,21.8845,21.8038,21.8576,239149.0
2015-10-19 15:10:00,24.4,24.48,24.39,24.45,157957.0,21.8665,21.9382,21.8576,21.9114,157957.0
2015-10-19 15:20:00,24.46,24.52,24.46,24.52,176748.0,21.9203,21.9741,21.9203,21.9741,176748.0
2015-10-19 15:30:00,24.52,24.54,24.46,24.48,344158.0,21.9741,21.992,21.9203,21.9382,344158.0
2015-10-19 15:40:00,24.48,24.54,24.47,24.53,260948.0,21.9382,21.992,21.9293,21.9831,260948.0
2015-10-19 15:50:00,24.53,24.57,24.51,24.56,733789.0,21.9831,22.0189,21.9651,22.0099,733789.0
2015-10-20 09:30:00,24.56,24.61,24.38,24.41,449073.0,22.0099,22.0547,21.8486,21.8755,449073.0
2015-10-20 09:40:00,24.41,24.42,24.28,24.3,417803.0,21.8755,21.8845,21.759,21.7769,417803.0
2015-10-20 09:50:00,24.3,24.36,24.25,24.28,607281.0,21.7769,21.8307,21.7321,21.759,607281.0
2015-10-20 10:00:00,24.29,24.53,24.28,24.48,498363.0,21.768,21.9831,21.759,21.9382,498363.0
2015-10-20 10:10:00,24.47,24.48,24.41,24.47,296381.0,21.9293,21.9382,21.8755,21.9293,296381.0
2015-10-20 10:20:00,24.47,24.49,24.44,24.48,214987.0,21.9293,21.9472,21.9024,21.9382,214987.0
2015-10-20 10:30:00,24.48,24.54,24.46,24.52,183319.0,21.9382,21.992,21.9203,21.9741,183319.0
2015-10-20 10:40:00,24.53,24.68,24.53,24.58,304893.0,21.9831,22.1175,21.9831,22.0279,304893.0
2015-10-20 10:50:00,24.58,24.6,24.55,24.57,86649.0,22.0279,22.0458,22.001,22.0189,86649.0
2015-10-20 11:00:00,24.57,24.59,24.48,24.49,107931.0,22.0189,22.0368,21.9382,21.9472,107931.0
2015-10-20 11:10:00,24.5,24.51,24.45,24.47,553420.0,21.9562,21.9651,21.9114,21.9293,553420.0
2015-10-20 11:20:00,24.48,24.53,24.46,24.53,111666.0,21.9382,21.9831,21.9203,21.9831,111666.0
2015-10-20 11:30:00,24.52,24.53,24.49,24.53,247637.0,21.9741,21.9831,21.9472,21.9831,247637.0
2015-10-20 11:40:00,24.53,24.54,24.5,24.51,140799.0,21.9831,21.992,21.9562,21.9651,140799.0
2015-10-20 11:50:00,24.51,24.52,24.46,24.5,125540.0,21.9651,21.9741,21.9203,21.9562,125540.0
2015-10-20 12:00:00,24.5,24.5,24.46,24.48,163259.0,21.9562,21.9562,21.9203,21.9382,163259.0
2015-10-20 12:10:00,24.48,24.49,24.44,24.45,94855.0,21.9382,21.9472,21.9024,21.9114,94855.0
2015-10-20 12:20:00,24.44,24.51,24.4,24.5,341339.0,21.9024,21.9651,21.8665,21.9562,341339.0
2015-10-20 12:30:00,24.51,24.51,24.44,24.46,102578.0,21.9651,21.9651,21.9024,21.9203,102578.0
2015-10-20 12:40:00,24.46,24.51,24.44,24.49,91944.0,21.9203,21.9651,21.9024,21.9472,91944.0
2015-10-20 12:50:00,24.48,24.51,24.48,24.5,153545.0,21.9382,21.9651,21.9382,21.9562,153545.0
2015-10-20 13:00:00,24.5,24.5,24.48,24.49,63592.0,21.9562,21.9562,21.9382,21.9472,63592.0
2015-10-20 13:10:00,24.49,24.56,24.48,24.53,188627.0,21.9472,22.0099,21.9382,21.9831,188627.0
2015-10-20 13:20:00,24.53,24.54,24.47,24.51,193395.0,21.9831,21.992,21.9293,21.9651,193395.0
2015-10-20 13:30:00,24.51,24.51,24.44,24.45,158075.0,21.9651,21.9651,21.9024,21.9114,158075.0
2015-10-20 13:40:00,24.45,24.5,24.44,24.5,125412.0,21.9114,21.9562,21.9024,21.9562,125412.0
2015-10-20 13:50:00,24.5,24.51,24.47,24.48,168322.0,21.9562,21.9651,21.9293,21.9382,168322.0
2015-10-20 14:00:00,24.48,24.49,24.4,24.41,185951.0,21.9382,21.9472,21.8665,21.8755,185951.0
2015-10-20 14:10:00,24.42,24.43,24.38,24.43,731635.0,21.8845,21.8934,21.8486,21.8934,731635.0
2015-10-20 14:20:00,24.43,24.5,24.42,24.5,131550.0,21.8934,21.9562,21.8845,21.9562,131550.0
2015-10-20 14:30:00,24.5,24.51,24.44,24.46,179469.0,21.9562,21.9651,21.9024,21.9203,179469.0
2015-10-20 14:40:00,24.46,24.49,24.44,24.48,136276.0,21.9203,21.9472,21.9024,21.9382,136276.0
2015-10-20 14:50:00,24.48,24.54,24.47,24.52,311293.0,21.9382,21.992,21.9293,21.9741,311293.0
2015-10-20 15:00:00,24.52,24.54,24.49,24.51,157343.0,21.9741,21.992,21.9472,21.9651,157343.0
2015-10-20 15:10:00,24.51,24.55,24.46,24.46,300949.0,21.9651,22.001,21.9203,21.9203,300949.0
2015-10-20 15:20:00,24.47,24.5,24.43,24.43,323022.0,21.9293,21.9562,21.8934,21.8934,323022.0
2015-10-20 15:30:00,24.44,24.45,24.4,24.44,1159451.0,21.9024,21.9114,21.8665,21.9024,1159451.0
2015-10-20 15:40:00,24.44,24.46,24.41,24.42,456047.0,21.9024,21.9203,21.8755,21.8845,456047.0
2015-10-20 15:50:00,24.43,24.46,24.38,24.42,1116469.0,21.8934,21.9203,21.8486,21.8845,1116469.0
2015-10-21 09:30:00,24.56,24.7,24.43,24.44,467746.0,22.0099,22.1354,21.8934,21.9024,467746.0
2015-10-21 09:40:00,24.44,24.54,24.4,24.45,347986.0,21.9024,21.992,21.8665,21.9114,347986.0
2015-10-21 09:50:00,24.45,24.47,24.33,24.35,257995.0,21.9114,21.9293,21.8038,21.8217,257995.0
2015-10-21 10:00:00,24.35,24.35,24.27,24.31,298179.0,21.8217,21.8217,21.75,21.7859,298179.0
2015-10-21 10:10:00,24.3,24.37,24.3,24.34,202067.0,21.7769,21.8397,21.7769,21.8128,202067.0
2015-10-21 10:20:00,24.34,24.38,24.28,24.32,233342.0,21.8128,21.8486,21.759,21.7949,233342.0
2015-10-21 10:30:00,24.31,24.42,24.27,24.4,253134.0,21.7859,21.8845,21.75,21.8665,253134.0
2015-10-21 10:40:00,24.4,24.51,24.39,24.46,224154.0,21.8665,21.9651,21.8576,21.9203,224154.0
2015-10-21 10:50:00,24.46,24.58,24.45,24.55,207929.0,21.9203,22.0279,21.9114,22.001,207929.0
2015-10-21 11:00:00,24.55,24.59,24.41,24.41,226543.0,22.001,22.0368,21.8755,21.8755,226543.0
2015-10-21 11:10:00,24.41,24.49,24.39,24.47,139185.0,21.8755,21.9472,21.8576,21.9293,139185.0
2015-10-21 11:20:00,24.47,24.49,24.44,24.45,175959.0,21.9293,21.9472,21.9024,21.9114,175959.0
2015-10-21 11:30:00,24.45,24.48,24.42,24.47,149094.0,21.9114,21.9382,21.8845,21.9293,149094.0
2015-10-21 11:40:00,24.48,24.53,24.45,24.53,312930.0,21.9382,21.9831,21.9114,21.9831,312930.0
2015-10-21 11:50:00,24.53,24.58,24.51,24.58,229952.0,21.9831,22.0279,21.9651,22.0279,229952.0
2015-10-21 12:00:00,24.57,24.63,24.56,24.63,138582.0,22.0189,22.0727,22.0099,22.0727,138582.0
2015-10-21 12:10:00,24.64,24.64,24.49,24.5,201791.0,22.0816,22.0816,21.9472,21.9562,201791.0
2015-10-21 12:20:00,24.5,24.53,24.47,24.47,148752.0,21.9562,21.9831,21.9293,21.9293,148752.0
2015-10-21 12:30:00,24.47,24.49,24.41,24.49,433009.0,21.9293,21.9472,21.8755,21.9472,433009.0
2015-10-21 12:40:00,24.49,24.62,24.49,24.61,490663.0,21.9472,22.0637,21.9472,22.0547,490663.0
2015-10-21 12:50:00,24.61,24.62,24.56,24.57,217375.0,22.0547,22.0637,22.0099,22.0189,217375.0
2015-10-21 13:00:00,24.56,24.57,24.52,24.53,193819.0,22.0099,22.0189,21.9741,21.9831,193819.0
2015-10-21 13:10:00,24.53,24.53,24.41,24.41,119122.0,21.9831,21.9831,21.8755,21.8755,119122.0
2015-10-21 13:20:00,24.41,24.46,24.41,24.42,146230.0,21.8755,21.9203,21.8755,21.8845,146230.0
2015-10-21 13:30:00,24.43,24.46,24.4,24.41,145907.0,21.8934,21.9203,21.8665,21.8755,145907.0
2015-10-21 13:40:00,24.42,24.43,24.41,24.41,93511.0,21.8845,21.8934,21.8755,21.8755,93511.0
2015-10-21 13:50:00,24.42,24.42,24.33,24.34,211136.0,21.8845,21.8845,21.8038,21.8128,211136.0
2015-10-21 14:00:00,24.34,24.37,24.26,24.36,560505.0,21.8128,21.8397,21.7411,21.8307,560505.0
2015-10-21 14:10:00,24.35,24.37,24.28,24.32,410614.0,21.8217,21.8397,21.759,21.7949,410614.0
2015-10-21 14:20:00,24.31,24.42,24.28,24.4,192409.0,21.7859,21.8845,21.759,21.8665,192409.0
2015-10-21 14:30:00,24.39,24.44,24.31,24.44,287538.0,21.8576,21.9024,21.7859,21.9024,287538.0
2015-10-21 14:40:00,24.44,24.5,24.43,24.5,400669.0,21.9024,21.9562,21.8934,21.9562,400669.0
2015-10-21 14:50:00,24.5,24.5,24.44,24.46,481921.0,21.9562,21.9562,21.9024,21.9203,481921.0
2015-10-21 15:00:00,24.46,24.62,24.45,24.61,555816.0,21.9203,22.0637,21.9114,22.0547,555816.0
2015-10-21 15:10:00,24.61,24.61,24.35,24.37,628459.0,22.0547,22.0547,21.8217,21.8397,628459.0
2015-10-21 15:20:00,24.37,24.5,24.36,24.5,407638.0,21.8397,21.9562,21.8307,21.9562,407638.0
2015-10-21 15:30:00,24.5,24.5,24.37,24.41,442356.0,21.9562,21.9562,21.8397,21.8755,442356.0
2015-10-21 15:40:00,24.4,24.41,24.28,24.29,852968.0,21.8665,21.8755,21.759,21.768,852968.0
2015-10-21 15:50:00,24.29,24.29,24.18,24.21,2611925.0,21.768,21.768,21.6694,21.6963,2611925.0
2015-10-22 09:30:00,26.5,26.95,26.26,26.72,3039006.0,23.7485,24.1518,23.5334,23.9457,3039006.0
2015-10-22 09:40:00,26.73,27.24,26.72,27.22,2000597.0,23.9546,24.4117,23.9457,24.3937,2000597.0
2015-10-22 09:50:00,27.23,27.47,27.14,27.37,2128177.0,24.4027,24.6178,24.3221,24.5282,2128177.0
2015-10-22 10:00:00,27.38,27.49,27.05,27.19,1657570.0,24.5371,24.6357,24.2414,24.3669,1657570.0
2015-10-22 10:10:00,27.18,27.23,26.89,27.22,1702332.0,24.3579,24.4027,24.098,24.3937,1702332.0
2015-10-22 10:20:00,27.22,27.29,26.98,27.0,1125424.0,24.3937,24.4565,24.1787,24.1966,1125424.0
2015-10-22 10:30:00,27.0,27.01,26.8,26.95,1572783.0,24.1966,24.2056,24.0174,24.1518,1572783.0
2015-10-22 10:40:00,26.95,27.0,26.82,26.82,1661394.0,24.1518,24.1966,24.0353,24.0353,1661394.0
2015-10-22 10:50:00,26.82,26.94,26.6,26.86,1515164.0,24.0353,24.1428,23.8381,24.0711,1515164.0
2015-10-22 11:00:00,26.87,26.94,26.76,26.82,1121257.0,24.0801,24.1428,23.9815,24.0353,1121257.0
2015-10-22 11:10:00,26.83,26.97,26.82,26.95,976973.0,24.0442,24.1697,24.0353,24.1518,976973.0
2015-10-22 11:20:00,26.95,27.12,26.95,26.98,1082522.0,24.1518,24.3041,24.1518,24.1787,1082522.0
2015-10-22 11:30:00,26.98,27.08,26.91,27.05,996485.0,24.1787,24.2683,24.1159,24.2414,996485.0
2015-10-22 11:40:00,27.05,27.35,27.05,27.34,707753.0,24.2414,24.5103,24.2414,24.5013,707753.0
2015-10-22 11:50:00,27.34,27.44,27.24,27.35,646996.0,24.5013,24.5909,24.4117,24.5103,646996.0
2015-10-22 12:00:00,27.35,27.46,27.34,27.41,559773.0,24.5103,24.6088,24.5013,24.564,559773.0
2015-10-22 12:10:00,27.41,27.46,27.24,27.39,569557.0,24.564,24.6088,24.4117,24.5461,569557.0
2015-10-22 12:20:00,27.38,27.4,27.29,27.32,404595.0,24.5371,24.5551,24.4565,24.4834,404595.0
2015-10-22 12:30:00,27.33,27.39,27.26,27.35,489225.0,24.4923,24.5461,24.4296,24.5103,489225.0
2015-10-22 12:40:00,27.34,27.36,27.28,27.35,394004.0,24.5013,24.5192,24.4475,24.5103,394004.0
2015-10-22 12:50:00,27.34,27.53,27.32,27.52,1020533.0,24.5013,24.6716,24.4834,24.6626,1020533.0
2015-10-22 13:00:00,27.52,27.6,27.45,27.54,741358.0,24.6626,24.7343,24.5999,24.6805,741358.0
2015-10-22 13:10:00,27.55,27.66,27.45,27.53,468941.0,24.6895,24.7881,24.5999,24.6716,468941.0
2015-10-22 13:20:00,27.53,27.57,27.48,27.5,309493.0,24.6716,24.7074,24.6268,24.6447,309493.0
2015-10-22 13:30:00,27.5,27.55,27.44,27.48,446951.0,24.6447,24.6895,24.5909,24.6268,446951.0
2015-10-22 13:40:00,27.49,27.49,27.3,27.34,614569.0,24.6357,24.6357,24.4654,24.5013,614569.0
2015-10-22 13:50:00,27.34,27.56,27.27,27.44,814629.0,24.5013,24.6984,24.4386,24.5909,814629.0
2015-10-22 14:00:00,27.44,27.53,27.38,27.39,928751.0,24.5909,24.6716,24.5371,24.5461,928751.0
2015-10-22 14:10:00,27.42,27.53,27.41,27.47,596026.0,24.573,24.6716,24.564,24.6178,596026.0
2015-10-22 14:20:00,27.46,27.53,27.36,27.38,566472.0,24.6088,24.6716,24.5192,24.5371,566472.0
2015-10-22 14:30:00,27.37,27.41,27.22,27.41,678526.0,24.5282,24.564,24.3937,24.564,678526.0
2015-10-22 14:40:00,27.41,27.47,27.29,27.35,676576.0,24.564,24.6178,24.4565,24.5103,676576.0
2015-10-22 14:50:00,27.34,27.59,27.31,27.57,599105.0,24.5013,24.7253,24.4744,24.7074,599105.0
2015-10-22 15:00:00,27.57,27.6,27.47,27.5,771198.0,24.7074,24.7343,24.6178,24.6447,771198.0
2015-10-22 15:10:00,27.5,27.58,27.46,27.46,1098354.0,24.6447,24.7164,24.6088,24.6088,1098354.0
2015-10-22 15:20:00,27.47,27.52,27.38,27.44,1399182.0,24.6178,24.6626,24.5371,24.5909,1399182.0
2015-10-22 15:30:00,27.44,27.51,27.31,27.43,1457274.0,24.5909,24.6536,24.4744,24.5819,1457274.0
2015-10-22 15:40:00,27.42,27.66,27.38,27.57,1733176.0,24.573,24.7881,24.5371,24.7074,1733176.0
2015-10-22 15:50:00,27.56,27.62,27.33,27.59,2849895.0,24.6984,24.7522,24.4923,24.7253,2849895.0
2015-10-23 09:30:00,27.74,27.75,27.43,27.47,918259.0,24.8598,24.8687,24.5819,24.6178,918259.0
2015-10-23 09:40:00,27.46,27.6,27.32,27.47,654693.0,24.6088,24.7343,24.4834,24.6178,654693.0
2015-10-23 09:50:00,27.48,27.56,27.39,27.54,378114.0,24.6268,24.6984,24.5461,24.6805,378114.0
2015-10-23 10:00:00,27.54,27.68,27.52,27.66,437652.0,24.6805,24.806,24.6626,24.7881,437652.0
2015-10-23 10:10:00,27.66,27.74,27.64,27.71,344417.0,24.7881,24.8598,24.7701,24.8329,344417.0
2015-10-23 10:20:00,27.71,27.73,27.59,27.61,508862.0,24.8329,24.8508,24.7253,24.7433,508862.0
2015-10-23 10:30:00,27.61,27.77,27.59,27.76,772791.0,24.7433,24.8866,24.7253,24.8777,772791.0
2015-10-23 10:40:00,27.77,27.83,27.7,27.71,348956.0,24.8866,24.9404,24.8239,24.8329,348956.0
2015-10-23 10:50:00,27.71,27.77,27.63,27.73,532744.0,24.8329,24.8866,24.7612,24.8508,532744.0
2015-10-23 11:00:00,27.73,27.85,27.68,27.85,415962.0,24.8508,24.9583,24.806,24.9583,415962.0
2015-10-23 11:10:00,27.85,27.86,27.76,27.8,431315.0,24.9583,24.9673,24.8777,24.9135,431315.0
2015-10-23 11:20:00,27.8,27.95,27.8,27.88,476885.0,24.9135,25.048,24.9135,24.9852,476885.0
2015-10-23 11:30:00,27.88,27.89,27.77,27.83,483514.0,24.9852,24.9942,24.8866,24.9404,483514.0
2015-10-23 11:40:00,27.83,27.95,27.82,27.87,374167.0,24.9404,25.048,24.9315,24.9763,374167.0
2015-10-23 11:50:00,27.88,27.91,27.81,27.82,225258.0,24.9852,25.0121,24.9225,24.9315,225258.0
2015-10-23 12:00:00,27.82,27.92,27.81,27.92,399307.0,24.9315,25.0211,24.9225,25.0211,399307.0
2015-10-23 12:10:00,27.92,28.09,27.88,28.09,496441.0,25.0211,25.1734,24.9852,25.1734,496441.0
2015-10-23 12:20:00,28.08,28.22,28.05,28.2,787637.0,25.1645,25.2899,25.1376,25.272,787637.0
2015-10-23 12:30:00,28.21,28.41,28.21,28.23,1043184.0,25.281,25.4602,25.281,25.2989,1043184.0
2015-10-23 12:40:00,28.21,28.25,28.12,28.19,477567.0,25.281,25.3168,25.2003,25.263,477567.0
2015-10-23 12:50:00,28.18,28.23,28.06,28.06,353235.0,25.2541,25.2989,25.1465,25.1465,353235.0
2015-10-23 13:00:00,28.06,28.21,28.0,28.16,487811.0,25.1465,25.281,25.0928,25.2361,487811.0
2015-10-23 13:10:00,28.16,28.23,28.14,28.21,246552.0,25.2361,25.2989,25.2182,25.281,246552.0
2015-10-23 13:20:00,28.21,28.3,28.2,28.25,296015.0,25.281,25.3616,25.272,25.3168,296015.0
2015-10-23 13:30:00,28.26,28.28,28.14,28.19,313328.0,25.3258,25.3437,25.2182,25.263,313328.0
2015-10-23 13:40:00,28.18,28.27,28.16,28.27,248335.0,25.2541,25.3347,25.2361,25.3347,248335.0
2015-10-23 13:50:00,28.27,28.33,28.24,28.3,464766.0,25.3347,25.3885,25.3078,25.3616,464766.0
2015-10-23 14:00:00,28.3,28.33,28.27,28.33,485474.0,25.3616,25.3885,25.3347,25.3885,485474.0
2015-10-23 14:10:00,28.33,28.41,28.3,28.37,318053.0,25.3885,25.4602,25.3616,25.4243,318053.0
2015-10-23 14:20:00,28.36,28.45,28.35,28.37,447720.0,25.4154,25.496,25.4064,25.4243,447720.0
2015-10-23 14:30:00,28.36,28.57,28.35,28.45,528806.0,25.4154,25.6036,25.4064,25.496,528806.0
2015-10-23 14:40:00,28.44,28.45,28.3,28.35,431396.0,25.4871,25.496,25.3616,25.4064,431396.0
2015-10-23 14:50:00,28.36,28.39,28.29,28.3,325063.0,25.4154,25.4423,25.3527,25.3616,325063.0
2015-10-23 15:00:00,28.29,28.38,28.22,28.23,589116.0,25.3527,25.4333,25.2899,25.2989,589116.0
2015-10-23 15:10:00,28.24,28.28,28.13,28.2,631052.0,25.3078,25.3437,25.2093,25.272,631052.0
2015-10-23 15:20:00,28.21,28.22,28.1,28.15,431594.0,25.281,25.2899,25.1824,25.2272,431594.0
2015-10-23 15:30:00,28.15,28.2,28.13,28.18,574318.0,25.2272,25.272,25.2093,25.2541,574318.0
2015-10-23 15:40:00,28.18,28.21,28.12,28.2,756678.0,25.2541,25.281,25.2003,25.272,756678.0
2015-10-23 15:50:00,28.19,28.19,28.13,28.16,1058160.0,25.263,25.263,25.2093,25.2361,1058160.0
2015-10-26 09:30:00,28.06,28.06,27.74,27.91,950673.0,25.1465,25.1465,24.8598,25.0121,950673.0
2015-10-26 09:40:00,27.9,27.9,27.73,27.74,489538.0,25.0031,25.0031,24.8508,24.8598,489538.0
2015-10-26 09:50:00,27.74,27.86,27.72,27.8,377882.0,24.8598,24.9673,24.8418,24.9135,377882.0
2015-10-26 10:00:00,27.8,27.87,27.69,27.87,423934.0,24.9135,24.9763,24.8149,24.9763,423934.0
2015-10-26 10:10:00,27.87,27.89,27.8,27.85,264391.0,24.9763,24.9942,24.9135,24.9583,264391.0
2015-10-26 10:20:00,27.85,27.87,27.81,27.84,313230.0,24.9583,24.9763,24.9225,24.9494,313230.0
2015-10-26 10:30:00,27.85,27.9,27.84,27.86,357650.0,24.9583,25.0031,24.9494,24.9673,357650.0
2015-10-26 10:40:00,27.87,27.96,27.86,27.89,592301.0,24.9763,25.0569,24.9673,24.9942,592301.0
2015-10-26 10:50:00,27.9,27.92,27.86,27.91,455319.0,25.0031,25.0211,24.9673,25.0121,455319.0
2015-10-26 11:00:00,27.91,27.97,27.88,27.96,320861.0,25.0121,25.0659,24.9852,25.0569,320861.0
2015-10-26 11:10:00,27.96,28.0,27.91,27.92,392680.0,25.0569,25.0928,25.0121,25.0211,392680.0
2015-10-26 11:20:00,27.93,27.96,27.85,27.86,369208.0,25.03,25.0569,24.9583,24.9673,369208.0
2015-10-26 11:30:00,27.87,27.93,27.86,27.89,290866.0,24.9763,25.03,24.9673,24.9942,290866.0
2015-10-26 11:40:00,27.89,27.89,27.85,27.86,254647.0,24.9942,24.9942,24.9583,24.9673,254647.0
2015-10-26 11:50:00,27.86,27.93,27.85,27.93,231965.0,24.9673,25.03,24.9583,25.03,231965.0
2015-10-26 12:00:00,27.92,27.95,27.9,27.93,180847.0,25.0211,25.048,25.0031,25.03,180847.0
2015-10-26 12:10:00,27.93,27.93,27.9,27.9,150826.0,25.03,25.03,25.0031,25.0031,150826.0
2015-10-26 12:20:00,27.9,27.94,27.9,27.92,142066.0,25.0031,25.039,25.0031,25.0211,142066.0
2015-10-26 12:30:00,27.91,27.92,27.9,27.9,77037.0,25.0121,25.0211,25.0031,25.0031,77037.0
2015-10-26 12:40:00,27.9,27.92,27.9,27.91,244967.0,25.0031,25.0211,25.0031,25.0121,244967.0
2015-10-26 12:50:00,27.91,27.96,27.9,27.95,162090.0,25.0121,25.0569,25.0031,25.048,162090.0
2015-10-26 13:00:00,27.94,28.03,27.93,28.02,229204.0,25.039,25.1196,25.03,25.1107,229204.0
2015-10-26 13:10:00,28.02,28.1,28.02,28.09,227682.0,25.1107,25.1824,25.1107,25.1734,227682.0
2015-10-26 13:20:00,28.1,28.1,28.05,28.06,152253.0,25.1824,25.1824,25.1376,25.1465,152253.0
2015-10-26 13:30:00,28.06,28.07,28.05,28.05,127505.0,25.1465,25.1555,25.1376,25.1376,127505.0
2015-10-26 13:40:00,28.05,28.07,28.02,28.02,112967.0,25.1376,25.1555,25.1107,25.1107,112967.0
2015-10-26 13:50:00,28.02,28.03,27.99,28.01,205455.0,25.1107,25.1196,25.0838,25.1017,205455.0
2015-10-26 14:00:00,28.0,28.04,28.0,28.03,115057.0,25.0928,25.1286,25.0928,25.1196,115057.0
2015-10-26 14:10:00,28.03,28.04,28.0,28.01,117889.0,25.1196,25.1286,25.0928,25.1017,117889.0
2015-10-26 14:20:00,28.01,28.05,28.0,28.05,188581.0,25.1017,25.1376,25.0928,25.1376,188581.0
2015-10-26 14:30:00,28.05,28.06,28.02,28.06,163041.0,25.1376,25.1465,25.1107,25.1465,163041.0
2015-10-26 14:40:00,28.06,28.1,28.04,28.05,166833.0,25.1465,25.1824,25.1286,25.1376,166833.0
2015-10-26 14:50:00,28.05,28.06,28.02,28.04,154173.0,25.1376,25.1465,25.1107,25.1286,154173.0
2015-10-26 15:00:00,28.03,28.1,28.02,28.05,217653.0,25.1196,25.1824,25.1107,25.1376,217653.0
2015-10-26 15:10:00,28.05,28.09,28.03,28.09,299276.0,25.1376,25.1734,25.1196,25.1734,299276.0
2015-10-26 15:20:00,28.09,28.13,28.06,28.12,364753.0,25.1734,25.2093,25.1465,25.2003,364753.0
2015-10-26 15:30:00,28.12,28.18,28.09,28.14,551435.0,25.2003,25.2541,25.1734,25.2182,551435.0
2015-10-26 15:40:00,28.14,28.15,28.1,28.14,439726.0,25.2182,25.2272,25.1824,25.2182,439726.0
2015-10-26 15:50:00,28.14,28.23,28.14,28.17,1105250.0,25.2182,25.2989,25.2182,25.2451,1105250.0
2015-10-27 09:30:00,28.21,28.24,28.06,28.21,389793.0,25.281,25.3078,25.1465,25.281,389793.0
2015-10-27 09:40:00,28.21,28.33,28.2,28.28,215775.0,25.281,25.3885,25.272,25.3437,215775.0
2015-10-27 09:50:00,28.29,28.35,28.27,28.3,144069.0,25.3527,25.4064,25.3347,25.3616,144069.0
2015-10-27 10:00:00,28.3,28.35,28.29,28.33,163888.0,25.3616,25.4064,25.3527,25.3885,163888.0
2015-10-27 10:10:00,28.33,28.34,28.21,28.21,129741.0,25.3885,25.3975,25.281,25.281,129741.0
2015-10-27 10:20:00,28.21,28.25,28.19,28.23,275190.0,25.281,25.3168,25.263,25.2989,275190.0
2015-10-27 10:30:00,28.23,28.27,28.21,28.23,169176.0,25.2989,25.3347,25.281,25.2989,169176.0
2015-10-27 10:40:00,28.23,28.33,28.23,28.33,221739.0,25.2989,25.3885,25.2989,25.3885,221739.0
2015-10-27 10:50:00,28.33,28.38,28.33,28.33,191029.0,25.3885,25.4333,25.3885,25.3885,191029.0
2015-10-27 11:00:00,28.34,28.44,28.34,28.36,212761.0,25.3975,25.4871,25.3975,25.4154,212761.0
2015-10-27 11:10:00,28.36,28.44,28.35,28.4,191518.0,25.4154,25.4871,25.4064,25.4512,191518.0
2015-10-27 11:20:00,28.39,28.43,28.35,28.38,142582.0,25.4423,25.4781,25.4064,25.4333,142582.0
2015-10-27 11:30:00,28.38,28.41,28.29,28.29,126511.0,25.4333,25.4602,25.3527,25.3527,126511.0
2015-10-27 11:40:00,28.29,28.36,28.29,28.34,195105.0,25.3527,25.4154,25.3527,25.3975,195105.0
2015-10-27 11:50:00,28.34,28.36,28.29,28.35,185063.0,25.3975,25.4154,25.3527,25.4064,185063.0
2015-10-27 12:00:00,28.34,28.37,28.28,28.33,151058.0,25.3975,25.4243,25.3437,25.3885,151058.0
2015-10-27 12:10:00,28.32,28.36,28.29,28.35,152071.0,25.3795,25.4154,25.3527,25.4064,152071.0
2015-10-27 12:20:00,28.35,28.4,28.34,28.35,153488.0,25.4064,25.4512,25.3975,25.4064,153488.0
2015-10-27 12:30:00,28.34,28.4,28.34,28.4,140828.0,25.3975,25.4512,25.3975,25.4512,140828.0
2015-10-27 12:40:00,28.39,28.41,28.36,28.4,121547.0,25.4423,25.4602,25.4154,25.4512,121547.0
2015-10-27 12:50:00,28.4,28.4,28.3,28.3,88080.0,25.4512,25.4512,25.3616,25.3616,88080.0
2015-10-27 13:00:00,28.3,28.33,28.29,28.33,170526.0,25.3616,25.3885,25.3527,25.3885,170526.0
2015-10-27 13:10:00,28.32,28.35,28.3,28.3,142204.0,25.3795,25.4064,25.3616,25.3616,142204.0
2015-10-27 13:20:00,28.3,28.32,28.29,28.29,221523.0,25.3616,25.3795,25.3527,25.3527,221523.0
2015-10-27 13:30:00,28.3,28.3,28.25,28.27,124861.0,25.3616,25.3616,25.3168,25.3347,124861.0
2015-10-27 13:40:00,28.28,28.29,28.25,28.26,99000.0,25.3437,25.3527,25.3168,25.3258,99000.0
2015-10-27 13:50:00,28.26,28.27,28.21,28.25,137435.0,25.3258,25.3347,25.281,25.3168,137435.0
2015-10-27 14:00:00,28.25,28.3,28.24,28.26,232400.0,25.3168,25.3616,25.3078,25.3258,232400.0
2015-10-27 14:10:00,28.26,28.31,28.25,28.25,155650.0,25.3258,25.3706,25.3168,25.3168,155650.0
2015-10-27 14:20:00,28.25,28.31,28.24,28.31,116220.0,25.3168,25.3706,25.3078,25.3706,116220.0
2015-10-27 14:30:00,28.3,28.34,28.28,28.33,135592.0,25.3616,25.3975,25.3437,25.3885,135592.0
2015-10-27 14:40:00,28.32,28.35,28.29,28.33,121785.0,25.3795,25.4064,25.3527,25.3885,121785.0
2015-10-27 14:50:00,28.33,28.35,28.31,28.34,171416.0,25.3885,25.4064,25.3706,25.3975,171416.0
2015-10-27 15:00:00,28.33,28.37,28.32,28.36,196881.0,25.3885,25.4243,25.3795,25.4154,196881.0
2015-10-27 15:10:00,28.36,28.41,28.33,28.35,393320.0,25.4154,25.4602,25.3885,25.4064,393320.0
2015-10-27 15:20:00,28.35,28.38,28.33,28.36,236042.0,25.4064,25.4333,25.3885,25.4154,236042.0
2015-10-27 15:30:00,28.36,28.39,28.31,28.32,410596.0,25.4154,25.4423,25.3706,25.3795,410596.0
2015-10-27 15:40:00,28.32,28.35,28.3,28.34,380905.0,25.3795,25.4064,25.3616,25.3975,380905.0
2015-10-27 15:50:00,28.33,28.38,28.31,28.37,790245.0,25.3885,25.4333,25.3706,25.4243,790245.0
2015-10-28 09:30:00,28.47,28.47,28.2,28.23,462249.0,25.514,25.514,25.272,25.2989,462249.0
2015-10-28 09:40:00,28.23,28.23,28.05,28.07,401625.0,25.2989,25.2989,25.1376,25.1555,401625.0
2015-10-28 09:50:00,28.07,28.21,28.06,28.21,258343.0,25.1555,25.281,25.1465,25.281,258343.0
2015-10-28 10:00:00,28.21,28.25,28.18,28.21,293255.0,25.281,25.3168,25.2541,25.281,293255.0
2015-10-28 10:10:00,28.21,28.22,28.15,28.15,110467.0,25.281,25.2899,25.2272,25.2272,110467.0
2015-10-28 10:20:00,28.15,28.23,28.15,28.22,245732.0,25.2272,25.2989,25.2272,25.2899,245732.0
2015-10-28 10:30:00,28.22,28.26,28.21,28.24,180237.0,25.2899,25.3258,25.281,25.3078,180237.0
2015-10-28 10:40:00,28.25,28.25,28.19,28.19,404406.0,25.3168,25.3168,25.263,25.263,404406.0
2015-10-28 10:50:00,28.2,28.22,28.18,28.21,193613.0,25.272,25.2899,25.2541,25.281,193613.0
2015-10-28 11:00:00,28.22,28.23,28.19,28.2,260635.0,25.2899,25.2989,25.263,25.272,260635.0
2015-10-28 11:10:00,28.2,28.25,28.19,28.24,204029.0,25.272,25.3168,25.263,25.3078,204029.0
2015-10-28 11:20:00,28.24,28.25,28.21,28.25,152005.0,25.3078,25.3168,25.281,25.3168,152005.0
2015-10-28 11:30:00,28.24,28.25,28.21,28.22,154603.0,25.3078,25.3168,25.281,25.2899,154603.0
2015-10-28 11:40:00,28.22,28.25,28.22,28.24,166304.0,25.2899,25.3168,25.2899,25.3078,166304.0
2015-10-28 11:50:00,28.25,28.27,28.23,28.27,220943.0,25.3168,25.3347,25.2989,25.3347,220943.0
2015-10-28 12:00:00,28.27,28.27,28.23,28.24,214761.0,25.3347,25.3347,25.2989,25.3078,214761.0
2015-10-28 12:10:00,28.24,28.24,28.21,28.22,178404.0,25.3078,25.3078,25.281,25.2899,178404.0
2015-10-28 12:20:00,28.22,28.26,28.22,28.24,175218.0,25.2899,25.3258,25.2899,25.3078,175218.0
2015-10-28 12:30:00,28.24,28.25,28.22,28.22,152929.0,25.3078,25.3168,25.2899,25.2899,152929.0
2015-10-28 12:40:00,28.22,28.23,28.2,28.21,93438.0,25.2899,25.2989,25.272,25.281,93438.0
2015-10-28 12:50:00,28.21,28.24,28.21,28.21,128918.0,25.281,25.3078,25.281,25.281,128918.0
2015-10-28 13:00:00,28.22,28.24,28.21,28.21,137020.0,25.2899,25.3078,25.281,25.281,137020.0
2015-10-28 13:10:00,28.22,28.23,28.21,28.21,112239.0,25.2899,25.2989,25.281,25.281,112239.0
2015-10-28 13:20:00,28.21,28.24,28.21,28.24,130355.0,25.281,25.3078,25.281,25.3078,130355.0
2015-10-28 13:30:00,28.23,28.24,28.21,28.24,178323.0,25.2989,25.3078,25.281,25.3078,178323.0
2015-10-28 13:40:00,28.24,28.26,28.23,28.24,177676.0,25.3078,25.3258,25.2989,25.3078,177676.0
2015-10-28 13:50:00,28.25,28.29,28.23,28.25,368492.0,25.3168,25.3527,25.2989,25.3168,368492.0
2015-10-28 14:00:00,28.25,28.25,28.04,28.12,317342.0,25.3168,25.3168,25.1286,25.2003,317342.0
2015-10-28 14:10:00,28.12,28.13,27.96,28.04,307539.0,25.2003,25.2093,25.0569,25.1286,307539.0
2015-10-28 14:20:00,28.04,28.17,28.02,28.15,288119.0,25.1286,25.2451,25.1107,25.2272,288119.0
2015-10-28 14:30:00,28.14,28.18,28.07,28.18,274279.0,25.2182,25.2541,25.1555,25.2541,274279.0
2015-10-28 14:40:00,28.18,28.27,28.15,28.22,241232.0,25.2541,25.3347,25.2272,25.2899,241232.0
2015-10-28 14:50:00,28.22,28.28,28.19,28.23,276778.0,25.2899,25.3437,25.263,25.2989,276778.0
2015-10-28 15:00:00,28.22,28.26,28.19,28.2,262107.0,25.2899,25.3258,25.263,25.272,262107.0
2015-10-28 15:10:00,28.2,28.24,28.19,28.19,288036.0,25.272,25.3078,25.263,25.263,288036.0
2015-10-28 15:20:00,28.19,28.24,28.17,28.22,213950.0,25.263,25.3078,25.2451,25.2899,213950.0
2015-10-28 15:30:00,28.23,28.29,28.21,28.26,734391.0,25.2989,25.3527,25.281,25.3258,734391.0
2015-10-28 15:40:00,28.26,28.27,28.2,28.21,655962.0,25.3258,25.3347,25.272,25.281,655962.0
2015-10-28 15:50:00,28.21,28.26,28.2,28.24,604940.0,25.281,25.3258,25.272,25.3078,604940.0
2015-10-29 09:30:00,28.21,28.31,28.11,28.28,416853.0,25.281,25.3706,25.1913,25.3437,416853.0
2015-10-29 09:40:00,28.29,28.32,28.21,28.28,240849.0,25.3527,25.3795,25.281,25.3437,240849.0
2015-10-29 09:50:00,28.28,28.31,28.18,28.18,250151.0,25.3437,25.3706,25.2541,25.2541,250151.0
2015-10-29 10:00:00,28.18,28.22,28.18,28.22,294218.0,25.2541,25.2899,25.2541,25.2899,294218.0
2015-10-29 10:10:00,28.21,28.22,28.06,28.07,525141.0,25.281,25.2899,25.1465,25.1555,525141.0
2015-10-29 10:20:00,28.07,28.1,28.02,28.05,374804.0,25.1555,25.1824,25.1107,25.1376,374804.0
2015-10-29 10:30:00,28.05,28.12,28.05,28.08,230764.0,25.1376,25.2003,25.1376,25.1645,230764.0
2015-10-29 10:40:00,28.08,28.14,28.07,28.11,213774.0,25.1645,25.2182,25.1555,25.1913,213774.0
2015-10-29 10:50:00,28.11,28.16,28.09,28.1,226604.0,25.1913,25.2361,25.1734,25.1824,226604.0
2015-10-29 11:00:00,28.11,28.17,28.09,28.16,244035.0,25.1913,25.2451,25.1734,25.2361,244035.0
2015-10-29 11:10:00,28.17,28.21,28.16,28.16,145766.0,25.2451,25.281,25.2361,25.2361,145766.0
2015-10-29 11:20:00,28.17,28.21,28.16,28.21,156088.0,25.2451,25.281,25.2361,25.281,156088.0
2015-10-29 11:30:00,28.21,28.21,28.18,28.2,106845.0,25.281,25.281,25.2541,25.272,106845.0
2015-10-29 11:40:00,28.2,28.2,28.18,28.18,294161.0,25.272,25.272,25.2541,25.2541,294161.0
2015-10-29 11:50:00,28.18,28.21,28.18,28.2,140854.0,25.2541,25.281,25.2541,25.272,140854.0
2015-10-29 12:00:00,28.21,28.21,28.16,28.18,129580.0,25.281,25.281,25.2361,25.2541,129580.0
2015-10-29 12:10:00,28.17,28.21,28.17,28.2,134292.0,25.2451,25.281,25.2451,25.272,134292.0
2015-10-29 12:20:00,28.21,28.22,28.19,28.2,131549.0,25.281,25.2899,25.263,25.272,131549.0
2015-10-29 12:30:00,28.19,28.21,28.19,28.2,115179.0,25.263,25.281,25.263,25.272,115179.0
2015-10-29 12:40:00,28.2,28.22,28.2,28.2,164725.0,25.272,25.2899,25.272,25.272,164725.0
2015-10-29 12:50:00,28.2,28.21,28.18,28.18,104812.0,25.272,25.281,25.2541,25.2541,104812.0
2015-10-29 13:00:00,28.19,28.2,28.17,28.17,123181.0,25.263,25.272,25.2451,25.2451,123181.0
2015-10-29 13:10:00,28.17,28.2,28.17,28.19,107947.0,25.2451,25.272,25.2451,25.263,107947.0
2015-10-29 13:20:00,28.2,28.2,28.18,28.2,90122.0,25.272,25.272,25.2541,25.272,90122.0
2015-10-29 13:30:00,28.19,28.2,28.17,28.2,117398.0,25.263,25.272,25.2451,25.272,117398.0
2015-10-29 13:40:00,28.2,28.21,28.17,28.18,145554.0,25.272,25.281,25.2451,25.2541,145554.0
2015-10-29 13:50:00,28.18,28.18,28.16,28.18,172433.0,25.2541,25.2541,25.2361,25.2541,172433.0
2015-10-29 14:00:00,28.17,28.22,28.17,28.19,242778.0,25.2451,25.2899,25.2451,25.263,242778.0
2015-10-29 14:10:00,28.18,28.2,28.18,28.2,98720.0,25.2541,25.272,25.2541,25.272,98720.0
2015-10-29 14:20:00,28.19,28.22,28.19,28.21,229713.0,25.263,25.2899,25.263,25.281,229713.0
2015-10-29 14:30:00,28.21,28.22,28.19,28.19,174228.0,25.281,25.2899,25.263,25.263,174228.0
2015-10-29 14:40:00,28.2,28.21,28.16,28.17,163752.0,25.272,25.281,25.2361,25.2451,163752.0
2015-10-29 14:50:00,28.16,28.21,28.16,28.19,139201.0,25.2361,25.281,25.2361,25.263,139201.0
2015-10-29 15:00:00,28.2,28.21,28.18,28.19,222603.0,25.272,25.281,25.2541,25.263,222603.0
2015-10-29 15:10:00,28.19,28.21,28.18,28.2,215017.0,25.263,25.281,25.2541,25.272,215017.0
2015-10-29 15:20:00,28.2,28.22,28.18,28.21,170348.0,25.272,25.2899,25.2541,25.281,170348.0
2015-10-29 15:30:00,28.21,28.22,28.18,28.2,245907.0,25.281,25.2899,25.2541,25.272,245907.0
2015-10-29 15:40:00,28.2,28.21,28.18,28.19,279520.0,25.272,25.281,25.2541,25.263,279520.0
2015-10-29 15:50:00,28.19,28.2,28.14,28.17,467801.0,25.263,25.272,25.2182,25.2451,467801.0
2015-10-30 09:30:00,28.22,28.3,28.06,28.23,286046.0,25.2899,25.3616,25.1465,25.2989,286046.0
2015-10-30 09:40:00,28.23,28.26,28.16,28.19,198910.0,25.2989,25.3258,25.2361,25.263,198910.0
2015-10-30 09:50:00,28.19,28.2,28.1,28.14,187196.0,25.263,25.272,25.1824,25.2182,187196.0
2015-10-30 10:00:00,28.14,28.16,28.06,28.08,183104.0,25.2182,25.2361,25.1465,25.1645,183104.0
2015-10-30 10:10:00,28.08,28.09,28.02,28.04,184571.0,25.1645,25.1734,25.1107,25.1286,184571.0
2015-10-30 10:20:00,28.04,28.05,27.97,27.99,203143.0,25.1286,25.1376,25.0659,25.0838,203143.0
2015-10-30 10:30:00,28.0,28.05,27.98,28.02,255916.0,25.0928,25.1376,25.0748,25.1107,255916.0
2015-10-30 10:40:00,28.02,28.06,28.0,28.01,187053.0,25.1107,25.1465,25.0928,25.1017,187053.0
2015-10-30 10:50:00,28.0,28.03,27.95,27.97,182491.0,25.0928,25.1196,25.048,25.0659,182491.0
2015-10-30 11:00:00,27.98,27.99,27.96,27.99,163237.0,25.0748,25.0838,25.0569,25.0838,163237.0
2015-10-30 11:10:00,27.98,28.0,27.98,27.99,222674.0,25.0748,25.0928,25.0748,25.0838,222674.0
2015-10-30 11:20:00,28.0,28.01,27.97,27.97,149829.0,25.0928,25.1017,25.0659,25.0659,149829.0
2015-10-30 11:30:00,27.98,27.99,27.88,27.89,177555.0,25.0748,25.0838,24.9852,24.9942,177555.0
2015-10-30 11:40:00,27.89,27.92,27.89,27.9,156143.0,24.9942,25.0211,24.9942,25.0031,156143.0
2015-10-30 11:50:00,27.9,27.91,27.87,27.87,147172.0,25.0031,25.0121,24.9763,24.9763,147172.0
2015-10-30 12:00:00,27.87,27.89,27.84,27.85,136026.0,24.9763,24.9942,24.9494,24.9583,136026.0
2015-10-30 12:10:00,27.86,27.89,27.86,27.86,170621.0,24.9673,24.9942,24.9673,24.9673,170621.0
2015-10-30 12:20:00,27.86,27.91,27.86,27.9,141241.0,24.9673,25.0121,24.9673,25.0031,141241.0
2015-10-30 12:30:00,27.9,27.92,27.9,27.91,110398.0,25.0031,25.0211,25.0031,25.0121,110398.0
2015-10-30 12:40:00,27.91,27.92,27.87,27.87,217764.0,25.0121,25.0211,24.9763,24.9763,217764.0
2015-10-30 12:50:00,27.87,27.95,27.87,27.94,132970.0,24.9763,25.048,24.9763,25.039,132970.0
2015-10-30 13:00:00,27.95,27.98,27.92,27.96,227488.0,25.048,25.0748,25.0211,25.0569,227488.0
2015-10-30 13:10:00,27.96,27.97,27.92,27.93,122231.0,25.0569,25.0659,25.0211,25.03,122231.0
2015-10-30 13:20:00,27.92,27.94,27.92,27.92,122184.0,25.0211,25.039,25.0211,25.0211,122184.0
2015-10-30 13:30:00,27.93,27.96,27.92,27.95,164906.0,25.03,25.0569,25.0211,25.048,164906.0
2015-10-30 13:40:00,27.96,28.01,27.95,27.98,286982.0,25.0569,25.1017,25.048,25.0748,286982.0
2015-10-30 13:50:00,27.98,28.02,27.95,27.99,186803.0,25.0748,25.1107,25.048,25.0838,186803.0
2015-10-30 14:00:00,27.99,28.0,27.96,27.98,152671.0,25.0838,25.0928,25.0569,25.0748,152671.0
2015-10-30 14:10:00,27.98,27.99,27.97,27.99,225619.0,25.0748,25.0838,25.0659,25.0838,225619.0
2015-10-30 14:20:00,27.98,27.98,27.89,27.89,191675.0,25.0748,25.0748,24.9942,24.9942,191675.0
2015-10-30 14:30:00,27.89,27.9,27.86,27.89,164947.0,24.9942,25.0031,24.9673,24.9942,164947.0
2015-10-30 14:40:00,27.89,27.9,27.83,27.85,283173.0,24.9942,25.0031,24.9404,24.9583,283173.0
2015-10-30 14:50:00,27.84,27.87,27.82,27.84,189946.0,24.9494,24.9763,24.9315,24.9494,189946.0
2015-10-30 15:00:00,27.84,27.84,27.81,27.84,191659.0,24.9494,24.9494,24.9225,24.9494,191659.0
2015-10-30 15:10:00,27.83,27.86,27.82,27.85,237720.0,24.9404,24.9673,24.9315,24.9583,237720.0
2015-10-30 15:20:00,27.85,27.88,27.85,27.87,212472.0,24.9583,24.9852,24.9583,24.9763,212472.0
2015-10-30 15:30:00,27.87,27.92,27.86,27.91,315555.0,24.9763,25.0211,24.9673,25.0121,315555.0
2015-10-30 15:40:00,27.91,27.96,27.88,27.93,282745.0,25.0121,25.0569,24.9852,25.03,282745.0
2015-10-30 15:50:00,27.94,27.96,27.89,27.9,866087.0,25.039,25.0569,24.9942,25.0031,866087.0
2015-11-02 09:30:00,27.73,28.16,27.72,28.14,460507.0,24.8508,25.2361,24.8418,25.2182,460507.0
2015-11-02 09:40:00,28.14,28.2,28.09,28.16,451393.0,25.2182,25.272,25.1734,25.2361,451393.0
2015-11-02 09:50:00,28.15,28.22,28.14,28.17,382800.0,25.2272,25.2899,25.2182,25.2451,382800.0
2015-11-02 10:00:00,28.18,28.25,28.16,28.23,363505.0,25.2541,25.3168,25.2361,25.2989,363505.0
2015-11-02 10:10:00,28.23,28.25,28.19,28.22,189672.0,25.2989,25.3168,25.263,25.2899,189672.0
2015-11-02 10:20:00,28.21,28.3,28.21,28.26,346938.0,25.281,25.3616,25.281,25.3258,346938.0
2015-11-02 10:30:00,28.25,28.28,28.25,28.27,122587.0,25.3168,25.3437,25.3168,25.3347,122587.0
2015-11-02 10:40:00,28.28,28.29,28.25,28.28,172621.0,25.3437,25.3527,25.3168,25.3437,172621.0
2015-11-02 10:50:00,28.29,28.36,28.28,28.35,277859.0,25.3527,25.4154,25.3437,25.4064,277859.0
2015-11-02 11:00:00,28.36,28.4,28.32,28.34,183324.0,25.4154,25.4512,25.3795,25.3975,183324.0
2015-11-02 11:10:00,28.34,28.36,28.27,28.27,149960.0,25.3975,25.4154,25.3347,25.3347,149960.0
2015-11-02 11:20:00,28.27,28.32,28.25,28.3,144421.0,25.3347,25.3795,25.3168,25.3616,144421.0
2015-11-02 11:30:00,28.31,28.37,28.3,28.36,155089.0,25.3706,25.4243,25.3616,25.4154,155089.0
2015-11-02 11:40:00,28.36,28.4,28.33,28.33,185545.0,25.4154,25.4512,25.3885,25.3885,185545.0
2015-11-02 11:50:00,28.33,28.38,28.33,28.37,123605.0,25.3885,25.4333,25.3885,25.4243,123605.0
2015-11-02 12:00:00,28.37,28.39,28.36,28.36,119350.0,25.4243,25.4423,25.4154,25.4154,119350.0
2015-11-02 12:10:00,28.36,28.42,28.36,28.4,156322.0,25.4154,25.4692,25.4154,25.4512,156322.0
2015-11-02 12:20:00,28.4,28.45,28.4,28.44,250937.0,25.4512,25.496,25.4512,25.4871,250937.0
2015-11-02 12:30:00,28.44,28.49,28.41,28.46,199220.0,25.4871,25.5319,25.4602,25.505,199220.0
2015-11-02 12:40:00,28.46,28.48,28.44,28.46,196171.0,25.505,25.5229,25.4871,25.505,196171.0
2015-11-02 12:50:00,28.46,28.5,28.45,28.49,228977.0,25.505,25.5408,25.496,25.5319,228977.0
2015-11-02 13:00:00,28.49,28.5,28.44,28.47,155023.0,25.5319,25.5408,25.4871,25.514,155023.0
2015-11-02 13:10:00,28.46,28.48,28.46,28.46,90069.0,25.505,25.5229,25.505,25.505,90069.0
2015-11-02 13:20:00,28.46,28.47,28.45,28.45,73553.0,25.505,25.514,25.496,25.496,73553.0
2015-11-02 13:30:00,28.45,28.46,28.43,28.44,151319.0,25.496,25.505,25.4781,25.4871,151319.0
2015-11-02 13:40:00,28.43,28.44,28.4,28.41,132854.0,25.4781,25.4871,25.4512,25.4602,132854.0
2015-11-02 13:50:00,28.41,28.45,28.4,28.44,267799.0,25.4602,25.496,25.4512,25.4871,267799.0
2015-11-02 14:00:00,28.44,28.45,28.4,28.41,308963.0,25.4871,25.496,25.4512,25.4602,308963.0
2015-11-02 14:10:00,28.41,28.42,28.39,28.4,147033.0,25.4602,25.4692,25.4423,25.4512,147033.0
2015-11-02 14:20:00,28.4,28.42,28.39,28.42,123161.0,25.4512,25.4692,25.4423,25.4692,123161.0
2015-11-02 14:30:00,28.42,28.48,28.4,28.48,227776.0,25.4692,25.5229,25.4512,25.5229,227776.0
2015-11-02 14:40:00,28.47,28.49,28.44,28.44,172149.0,25.514,25.5319,25.4871,25.4871,172149.0
2015-11-02 14:50:00,28.44,28.49,28.44,28.48,177095.0,25.4871,25.5319,25.4871,25.5229,177095.0
2015-11-02 15:00:00,28.49,28.49,28.43,28.43,267514.0,25.5319,25.5319,25.4781,25.4781,267514.0
2015-11-02 15:10:00,28.44,28.46,28.43,28.45,288708.0,25.4871,25.505,25.4781,25.496,288708.0
2015-11-02 15:20:00,28.44,28.48,28.43,28.45,288196.0,25.4871,25.5229,25.4781,25.496,288196.0
2015-11-02 15:30:00,28.45,28.47,28.44,28.45,301358.0,25.496,25.514,25.4871,25.496,301358.0
2015-11-02 15:40:00,28.44,28.45,28.41,28.43,795015.0,25.4871,25.496,25.4602,25.4781,795015.0
2015-11-02 15:50:00,28.43,28.52,28.41,28.51,1252695.0,25.4781,25.5588,25.4602,25.5498,1252695.0
2015-11-03 09:30:00,28.41,28.52,28.37,28.47,495812.0,25.4602,25.5588,25.4243,25.514,495812.0
2015-11-03 09:40:00,28.46,28.56,28.41,28.55,359722.0,25.505,25.5946,25.4602,25.5857,359722.0
2015-11-03 09:50:00,28.54,28.61,28.51,28.6,351078.0,25.5767,25.6394,25.5498,25.6305,351078.0
2015-11-03 10:00:00,28.61,28.67,28.57,28.65,560992.0,25.6394,25.6932,25.6036,25.6753,560992.0
2015-11-03 10:10:00,28.64,28.65,28.56,28.57,356563.0,25.6663,25.6753,25.5946,25.6036,356563.0
2015-11-03 10:20:00,28.57,28.65,28.54,28.64,220416.0,25.6036,25.6753,25.5767,25.6663,220416.0
2015-11-03 10:30:00,28.64,28.8,28.63,28.71,348129.0,25.6663,25.8097,25.6573,25.729,348129.0
2015-11-03 10:40:00,28.72,28.74,28.65,28.72,344494.0,25.738,25.7559,25.6753,25.738,344494.0
2015-11-03 10:50:00,28.72,28.74,28.67,28.71,165565.0,25.738,25.7559,25.6932,25.729,165565.0
2015-11-03 11:00:00,28.72,28.83,28.71,28.8,217021.0,25.738,25.8366,25.729,25.8097,217021.0
2015-11-03 11:10:00,28.79,28.89,28.76,28.85,246274.0,25.8007,25.8904,25.7739,25.8545,246274.0
2015-11-03 11:20:00,28.85,28.92,28.82,28.9,266659.0,25.8545,25.9172,25.8276,25.8993,266659.0
2015-11-03 11:30:00,28.9,28.95,28.89,28.91,188188.0,25.8993,25.9441,25.8904,25.9083,188188.0
2015-11-03 11:40:00,28.91,28.93,28.89,28.92,188088.0,25.9083,25.9262,25.8904,25.9172,188088.0
2015-11-03 11:50:00,28.91,28.98,28.9,28.97,301927.0,25.9083,25.971,25.8993,25.962,301927.0
2015-11-03 12:00:00,28.96,28.97,28.94,28.96,137539.0,25.9531,25.962,25.9352,25.9531,137539.0
2015-11-03 12:10:00,28.96,28.99,28.94,28.97,147053.0,25.9531,25.98,25.9352,25.962,147053.0
2015-11-03 12:20:00,28.98,29.0,28.95,28.99,391018.0,25.971,25.9889,25.9441,25.98,391018.0
2015-11-03 12:30:00,28.99,28.99,28.96,28.96,162724.0,25.98,25.98,25.9531,25.9531,162724.0
2015-11-03 12:40:00,28.97,29.0,28.93,28.96,200793.0,25.962,25.9889,25.9262,25.9531,200793.0
2015-11-03 12:50:00,28.97,29.0,28.96,28.98,117598.0,25.962,25.9889,25.9531,25.971,117598.0
2015-11-03 13:00:00,28.97,28.99,28.95,28.99,257531.0,25.962,25.98,25.9441,25.98,257531.0
2015-11-03 13:10:00,28.99,29.0,28.96,28.98,312283.0,25.98,25.9889,25.9531,25.971,312283.0
2015-11-03 13:20:00,28.99,28.99,28.97,28.99,164571.0,25.98,25.98,25.962,25.98,164571.0
2015-11-03 13:30:00,28.99,29.15,28.98,29.13,692994.0,25.98,26.1234,25.971,26.1054,692994.0
2015-11-03 13:40:00,29.13,29.15,29.1,29.12,332845.0,26.1054,26.1234,26.0785,26.0965,332845.0
2015-11-03 13:50:00,29.12,29.15,29.1,29.15,177172.0,26.0965,26.1234,26.0785,26.1234,177172.0
2015-11-03 14:00:00,29.14,29.24,29.13,29.23,333628.0,26.1144,26.204,26.1054,26.1951,333628.0
2015-11-03 14:10:00,29.23,29.24,29.11,29.12,231786.0,26.1951,26.204,26.0875,26.0965,231786.0
2015-11-03 14:20:00,29.12,29.19,29.11,29.18,195465.0,26.0965,26.1592,26.0875,26.1502,195465.0
2015-11-03 14:30:00,29.17,29.28,29.16,29.28,340091.0,26.1413,26.2399,26.1323,26.2399,340091.0
2015-11-03 14:40:00,29.27,29.29,29.2,29.22,466345.0,26.2309,26.2488,26.1682,26.1861,466345.0
2015-11-03 14:50:00,29.22,29.24,29.17,29.2,534438.0,26.1861,26.204,26.1413,26.1682,534438.0
2015-11-03 15:00:00,29.21,29.21,29.08,29.09,320325.0,26.1771,26.1771,26.0606,26.0696,320325.0
2015-11-03 15:10:00,29.09,29.11,29.04,29.04,475134.0,26.0696,26.0875,26.0248,26.0248,475134.0
2015-11-03 15:20:00,29.04,29.05,28.97,28.99,624961.0,26.0248,26.0337,25.962,25.98,624961.0
2015-11-03 15:30:00,28.99,29.0,28.95,28.98,937658.0,25.98,25.9889,25.9441,25.971,937658.0
2015-11-03 15:40:00,28.98,28.98,28.92,28.95,657653.0,25.971,25.971,25.9172,25.9441,657653.0
2015-11-03 15:50:00,28.95,28.95,28.89,28.91,1337213.0,25.9441,25.9441,25.8904,25.9083,1337213.0
2015-11-04 09:30:00,28.9,29.04,28.88,28.96,472369.0,25.8993,26.0248,25.8814,25.9531,472369.0
2015-11-04 09:40:00,28.96,29.04,28.92,28.97,399099.0,25.9531,26.0248,25.9172,25.962,399099.0
2015-11-04 09:50:00,28.97,28.98,28.91,28.93,383587.0,25.962,25.971,25.9083,25.9262,383587.0
2015-11-04 10:00:00,28.93,28.97,28.92,28.95,431598.0,25.9262,25.962,25.9172,25.9441,431598.0
2015-11-04 10:10:00,28.95,28.97,28.9,28.96,565260.0,25.9441,25.962,25.8993,25.9531,565260.0
2015-11-04 10:20:00,28.97,29.01,28.95,28.98,395293.0,25.962,25.9979,25.9441,25.971,395293.0
2015-11-04 10:30:00,28.98,29.06,28.96,28.96,607141.0,25.971,26.0427,25.9531,25.9531,607141.0
2015-11-04 10:40:00,28.96,29.01,28.89,29.0,305183.0,25.9531,25.9979,25.8904,25.9889,305183.0
2015-11-04 10:50:00,29.0,29.02,28.97,28.99,233255.0,25.9889,26.0069,25.962,25.98,233255.0
2015-11-04 11:00:00,28.98,29.01,28.92,28.93,364842.0,25.971,25.9979,25.9172,25.9262,364842.0
2015-11-04 11:10:00,28.93,29.0,28.92,28.99,286024.0,25.9262,25.9889,25.9172,25.98,286024.0
2015-11-04 11:20:00,28.99,29.01,28.95,28.99,582742.0,25.98,25.9979,25.9441,25.98,582742.0
2015-11-04 11:30:00,29.0,29.06,28.97,29.04,357935.0,25.9889,26.0427,25.962,26.0248,357935.0
2015-11-04 11:40:00,29.03,29.06,29.01,29.06,249412.0,26.0158,26.0427,25.9979,26.0427,249412.0
2015-11-04 11:50:00,29.05,29.14,29.03,29.12,206028.0,26.0337,26.1144,26.0158,26.0965,206028.0
2015-11-04 12:00:00,29.13,29.22,29.11,29.21,149384.0,26.1054,26.1861,26.0875,26.1771,149384.0
2015-11-04 12:10:00,29.21,29.23,29.15,29.19,384067.0,26.1771,26.1951,26.1234,26.1592,384067.0
2015-11-04 12:20:00,29.19,29.2,29.16,29.16,152448.0,26.1592,26.1682,26.1323,26.1323,152448.0
2015-11-04 12:30:00,29.16,29.23,29.16,29.23,162159.0,26.1323,26.1951,26.1323,26.1951,162159.0
2015-11-04 12:40:00,29.22,29.32,29.21,29.28,472033.0,26.1861,26.2757,26.1771,26.2399,472033.0
2015-11-04 12:50:00,29.29,29.3,29.21,29.25,197571.0,26.2488,26.2578,26.1771,26.213,197571.0
2015-11-04 13:00:00,29.24,29.25,29.16,29.16,125668.0,26.204,26.213,26.1323,26.1323,125668.0
2015-11-04 13:10:00,29.16,29.21,29.13,29.13,181124.0,26.1323,26.1771,26.1054,26.1054,181124.0
2015-11-04 13:20:00,29.13,29.19,29.12,29.16,146891.0,26.1054,26.1592,26.0965,26.1323,146891.0
2015-11-04 13:30:00,29.17,29.24,29.15,29.24,283997.0,26.1413,26.204,26.1234,26.204,283997.0
2015-11-04 13:40:00,29.25,29.26,29.21,29.24,217130.0,26.213,26.2219,26.1771,26.204,217130.0
2015-11-04 13:50:00,29.25,29.27,29.18,29.19,150172.0,26.213,26.2309,26.1502,26.1592,150172.0
2015-11-04 14:00:00,29.19,29.22,29.19,29.21,204910.0,26.1592,26.1861,26.1592,26.1771,204910.0
2015-11-04 14:10:00,29.21,29.29,29.19,29.28,234251.0,26.1771,26.2488,26.1592,26.2399,234251.0
2015-11-04 14:20:00,29.28,29.3,29.25,29.28,125927.0,26.2399,26.2578,26.213,26.2399,125927.0
2015-11-04 14:30:00,29.28,29.37,29.28,29.3,202825.0,26.2399,26.3205,26.2399,26.2578,202825.0
2015-11-04 14:40:00,29.31,29.38,29.3,29.33,213543.0,26.2667,26.3295,26.2578,26.2847,213543.0
2015-11-04 14:50:00,29.33,29.37,29.3,29.34,246631.0,26.2847,26.3205,26.2578,26.2936,246631.0
2015-11-04 15:00:00,29.34,29.34,29.32,29.34,260289.0,26.2936,26.2936,26.2757,26.2936,260289.0
2015-11-04 15:10:00,29.34,29.35,29.29,29.34,318730.0,26.2936,26.3026,26.2488,26.2936,318730.0
2015-11-04 15:20:00,29.34,29.38,29.29,29.35,330224.0,26.2936,26.3295,26.2488,26.3026,330224.0
2015-11-04 15:30:00,29.36,29.37,29.25,29.27,504606.0,26.3116,26.3205,26.213,26.2309,504606.0
2015-11-04 15:40:00,29.27,29.27,29.2,29.25,427188.0,26.2309,26.2309,26.1682,26.213,427188.0
2015-11-04 15:50:00,29.25,29.32,29.22,29.3,841437.0,26.213,26.2757,26.1861,26.2578,841437.0
2015-11-05 09:30:00,28.92,29.58,28.92,29.42,674396.0,25.9172,26.5087,25.9172,26.3653,674396.0
2015-11-05 09:40:00,29.41,29.44,29.3,29.37,246016.0,26.3564,26.3832,26.2578,26.3205,246016.0
2015-11-05 09:50:00,29.38,29.41,29.31,29.38,331333.0,26.3295,26.3564,26.2667,26.3295,331333.0
2015-11-05 10:00:00,29.39,29.4,29.27,29.27,232222.0,26.3384,26.3474,26.2309,26.2309,232222.0
2015-11-05 10:10:00,29.27,29.27,29.09,29.1,496624.0,26.2309,26.2309,26.0696,26.0785,496624.0
2015-11-05 10:20:00,29.1,29.18,29.07,29.09,325864.0,26.0785,26.1502,26.0517,26.0696,325864.0
2015-11-05 10:30:00,29.08,29.14,28.98,29.09,269570.0,26.0606,26.1144,25.971,26.0696,269570.0
2015-11-05 10:40:00,29.09,29.14,28.96,28.96,297625.0,26.0696,26.1144,25.9531,25.9531,297625.0
2015-11-05 10:50:00,28.96,29.01,28.92,28.96,214126.0,25.9531,25.9979,25.9172,25.9531,214126.0
2015-11-05 11:00:00,28.96,29.03,28.94,29.02,143947.0,25.9531,26.0158,25.9352,26.0069,143947.0
2015-11-05 11:10:00,29.02,29.07,28.97,28.97,168726.0,26.0069,26.0517,25.962,25.962,168726.0
2015-11-05 11:20:00,28.97,29.04,28.96,29.03,217982.0,25.962,26.0248,25.9531,26.0158,217982.0
2015-11-05 11:30:00,29.03,29.05,28.98,29.02,124119.0,26.0158,26.0337,25.971,26.0069,124119.0
2015-11-05 11:40:00,29.01,29.09,29.0,29.07,158843.0,25.9979,26.0696,25.9889,26.0517,158843.0
2015-11-05 11:50:00,29.07,29.17,29.06,29.15,421176.0,26.0517,26.1413,26.0427,26.1234,421176.0
2015-11-05 12:00:00,29.15,29.17,29.08,29.09,122934.0,26.1234,26.1413,26.0606,26.0696,122934.0
2015-11-05 12:10:00,29.1,29.12,29.05,29.09,119443.0,26.0785,26.0965,26.0337,26.0696,119443.0
2015-11-05 12:20:00,29.09,29.16,29.08,29.12,154386.0,26.0696,26.1323,26.0606,26.0965,154386.0
2015-11-05 12:30:00,29.12,29.18,29.1,29.17,403911.0,26.0965,26.1502,26.0785,26.1413,403911.0
2015-11-05 12:40:00,29.18,29.18,29.12,29.14,140225.0,26.1502,26.1502,26.0965,26.1144,140225.0
2015-11-05 12:50:00,29.14,29.2,29.12,29.2,153452.0,26.1144,26.1682,26.0965,26.1682,153452.0
2015-11-05 13:00:00,29.19,29.25,29.19,29.22,151584.0,26.1592,26.213,26.1592,26.1861,151584.0
2015-11-05 13:10:00,29.22,29.23,29.17,29.18,197611.0,26.1861,26.1951,26.1413,26.1502,197611.0
2015-11-05 13:20:00,29.19,29.2,29.14,29.15,137047.0,26.1592,26.1682,26.1144,26.1234,137047.0
2015-11-05 13:30:00,29.15,29.21,29.15,29.19,158816.0,26.1234,26.1771,26.1234,26.1592,158816.0
2015-11-05 13:40:00,29.18,29.2,29.16,29.19,159623.0,26.1502,26.1682,26.1323,26.1592,159623.0
2015-11-05 13:50:00,29.19,29.22,29.17,29.2,174040.0,26.1592,26.1861,26.1413,26.1682,174040.0
2015-11-05 14:00:00,29.19,29.22,29.13,29.13,111452.0,26.1592,26.1861,26.1054,26.1054,111452.0
2015-11-05 14:10:00,29.13,29.17,29.12,29.13,303388.0,26.1054,26.1413,26.0965,26.1054,303388.0
2015-11-05 14:20:00,29.13,29.2,29.13,29.19,261314.0,26.1054,26.1682,26.1054,26.1592,261314.0
2015-11-05 14:30:00,29.19,29.19,29.13,29.16,439117.0,26.1592,26.1592,26.1054,26.1323,439117.0
2015-11-05 14:40:00,29.17,29.17,29.13,29.13,160244.0,26.1413,26.1413,26.1054,26.1054,160244.0
2015-11-05 14:50:00,29.13,29.17,29.09,29.17,263239.0,26.1054,26.1413,26.0696,26.1413,263239.0
2015-11-05 15:00:00,29.17,29.19,29.15,29.18,345628.0,26.1413,26.1592,26.1234,26.1502,345628.0
2015-11-05 15:10:00,29.18,29.2,29.16,29.2,225269.0,26.1502,26.1682,26.1323,26.1682,225269.0
2015-11-05 15:20:00,29.19,29.22,29.15,29.21,680397.0,26.1592,26.1861,26.1234,26.1771,680397.0
2015-11-05 15:30:00,29.2,29.2,29.16,29.17,369339.0,26.1682,26.1682,26.1323,26.1413,369339.0
2015-11-05 15:40:00,29.17,29.21,29.17,29.2,483530.0,26.1413,26.1771,26.1413,26.1682,483530.0
2015-11-05 15:50:00,29.2,29.31,29.19,29.3,1360100.0,26.1682,26.2667,26.1592,26.2578,1360100.0
2015-11-06 09:30:00,29.03,29.59,28.97,29.59,462327.0,26.0158,26.5177,25.962,26.5177,462327.0
2015-11-06 09:40:00,29.6,29.69,29.49,29.5,383994.0,26.5266,26.6073,26.4281,26.437,383994.0
2015-11-06 09:50:00,29.5,29.52,29.33,29.37,240212.0,26.437,26.4549,26.2847,26.3205,240212.0
2015-11-06 10:00:00,29.37,29.39,29.24,29.28,313326.0,26.3205,26.3384,26.204,26.2399,313326.0
2015-11-06 10:10:00,29.27,29.33,29.25,29.32,250504.0,26.2309,26.2847,26.213,26.2757,250504.0
2015-11-06 10:20:00,29.31,29.32,29.23,29.28,282952.0,26.2667,26.2757,26.1951,26.2399,282952.0
2015-11-06 10:30:00,29.28,29.39,29.27,29.38,293824.0,26.2399,26.3384,26.2309,26.3295,293824.0
2015-11-06 10:40:00,29.37,29.42,29.32,29.35,316554.0,26.3205,26.3653,26.2757,26.3026,316554.0
2015-11-06 10:50:00,29.35,29.4,29.33,29.34,550601.0,26.3026,26.3474,26.2847,26.2936,550601.0
2015-11-06 11:00:00,29.34,29.35,29.26,29.28,287544.0,26.2936,26.3026,26.2219,26.2399,287544.0
2015-11-06 11:10:00,29.28,29.31,29.24,29.26,289449.0,26.2399,26.2667,26.204,26.2219,289449.0
2015-11-06 11:20:00,29.25,29.29,29.19,29.21,219796.0,26.213,26.2488,26.1592,26.1771,219796.0
2015-11-06 11:30:00,29.22,29.26,29.17,29.18,212270.0,26.1861,26.2219,26.1413,26.1502,212270.0
2015-11-06 11:40:00,29.18,29.28,29.17,29.28,191623.0,26.1502,26.2399,26.1413,26.2399,191623.0
2015-11-06 11:50:00,29.28,29.32,29.26,29.3,172270.0,26.2399,26.2757,26.2219,26.2578,172270.0
2015-11-06 12:00:00,29.29,29.35,29.27,29.34,192960.0,26.2488,26.3026,26.2309,26.2936,192960.0
2015-11-06 12:10:00,29.34,29.38,29.33,29.34,233670.0,26.2936,26.3295,26.2847,26.2936,233670.0
2015-11-06 12:20:00,29.33,29.33,29.23,29.25,178898.0,26.2847,26.2847,26.1951,26.213,178898.0
2015-11-06 12:30:00,29.24,29.28,29.23,29.28,218507.0,26.204,26.2399,26.1951,26.2399,218507.0
2015-11-06 12:40:00,29.27,29.33,29.26,29.29,383655.0,26.2309,26.2847,26.2219,26.2488,383655.0
2015-11-06 12:50:00,29.28,29.29,29.19,29.22,200869.0,26.2399,26.2488,26.1592,26.1861,200869.0
2015-11-06 13:00:00,29.22,29.26,29.19,29.21,212460.0,26.1861,26.2219,26.1592,26.1771,212460.0
2015-11-06 13:10:00,29.21,29.25,29.19,29.21,262717.0,26.1771,26.213,26.1592,26.1771,262717.0
2015-11-06 13:20:00,29.21,29.25,29.21,29.24,323394.0,26.1771,26.213,26.1771,26.204,323394.0
2015-11-06 13:30:00,29.24,29.25,29.2,29.23,254573.0,26.204,26.213,26.1682,26.1951,254573.0
2015-11-06 13:40:00,29.23,29.26,29.23,29.26,239997.0,26.1951,26.2219,26.1951,26.2219,239997.0
2015-11-06 13:50:00,29.26,29.32,29.26,29.3,242366.0,26.2219,26.2757,26.2219,26.2578,242366.0
2015-11-06 14:00:00,29.29,29.35,29.28,29.35,292489.0,26.2488,26.3026,26.2399,26.3026,292489.0
2015-11-06 14:10:00,29.35,29.38,29.31,29.34,220972.0,26.3026,26.3295,26.2667,26.2936,220972.0
2015-11-06 14:20:00,29.34,29.36,29.28,29.33,201579.0,26.2936,26.3116,26.2399,26.2847,201579.0
2015-11-06 14:30:00,29.33,29.34,29.29,29.31,219031.0,26.2847,26.2936,26.2488,26.2667,219031.0
2015-11-06 14:40:00,29.31,29.35,29.31,29.34,325645.0,26.2667,26.3026,26.2667,26.2936,325645.0
2015-11-06 14:50:00,29.34,29.4,29.33,29.37,178480.0,26.2936,26.3474,26.2847,26.3205,178480.0
2015-11-06 15:00:00,29.37,29.39,29.34,29.36,187737.0,26.3205,26.3384,26.2936,26.3116,187737.0
2015-11-06 15:10:00,29.36,29.36,29.32,29.34,226415.0,26.3116,26.3116,26.2757,26.2936,226415.0
2015-11-06 15:20:00,29.34,29.39,29.33,29.38,203362.0,26.2936,26.3384,26.2847,26.3295,203362.0
2015-11-06 15:30:00,29.38,29.39,29.33,29.34,261696.0,26.3295,26.3384,26.2847,26.2936,261696.0
2015-11-06 15:40:00,29.34,29.34,29.31,29.32,332453.0,26.2936,26.2936,26.2667,26.2757,332453.0
2015-11-06 15:50:00,29.32,29.4,29.31,29.4,1059530.0,26.2757,26.3474,26.2667,26.3474,1059530.0
2015-11-09 09:30:00,29.38,29.38,29.1,29.23,317767.0,26.3295,26.3295,26.0785,26.1951,317767.0
2015-11-09 09:40:00,29.23,29.28,29.1,29.24,301757.0,26.1951,26.2399,26.0785,26.204,301757.0
2015-11-09 09:50:00,29.24,29.27,29.17,29.18,205040.0,26.204,26.2309,26.1413,26.1502,205040.0
2015-11-09 10:00:00,29.17,29.27,29.15,29.24,262382.0,26.1413,26.2309,26.1234,26.204,262382.0
2015-11-09 10:10:00,29.23,29.24,29.07,29.07,351037.0,26.1951,26.204,26.0517,26.0517,351037.0
2015-11-09 10:20:00,29.08,29.09,29.0,29.07,249402.0,26.0606,26.0696,25.9889,26.0517,249402.0
2015-11-09 10:30:00,29.06,29.09,29.01,29.09,259743.0,26.0427,26.0696,25.9979,26.0696,259743.0
2015-11-09 10:40:00,29.09,29.12,29.06,29.11,405443.0,26.0696,26.0965,26.0427,26.0875,405443.0
2015-11-09 10:50:00,29.11,29.14,29.08,29.12,410749.0,26.0875,26.1144,26.0606,26.0965,410749.0
2015-11-09 11:00:00,29.12,29.15,29.02,29.02,393777.0,26.0965,26.1234,26.0069,26.0069,393777.0
2015-11-09 11:10:00,29.02,29.07,28.94,28.98,180426.0,26.0069,26.0517,25.9352,25.971,180426.0
2015-11-09 11:20:00,28.98,29.05,28.92,28.93,275528.0,25.971,26.0337,25.9172,25.9262,275528.0
2015-11-09 11:30:00,28.94,28.98,28.91,28.94,176192.0,25.9352,25.971,25.9083,25.9352,176192.0
2015-11-09 11:40:00,28.93,28.94,28.87,28.91,208748.0,25.9262,25.9352,25.8724,25.9083,208748.0
2015-11-09 11:50:00,28.91,28.92,28.85,28.88,143591.0,25.9083,25.9172,25.8545,25.8814,143591.0
2015-11-09 12:00:00,28.87,28.95,28.82,28.95,193681.0,25.8724,25.9441,25.8276,25.9441,193681.0
2015-11-09 12:10:00,28.95,28.97,28.92,28.96,88074.0,25.9441,25.962,25.9172,25.9531,88074.0
2015-11-09 12:20:00,28.97,29.01,28.95,29.0,171750.0,25.962,25.9979,25.9441,25.9889,171750.0
2015-11-09 12:30:00,29.0,29.01,28.97,28.99,254368.0,25.9889,25.9979,25.962,25.98,254368.0
2015-11-09 12:40:00,28.99,29.0,28.97,28.97,73422.0,25.98,25.9889,25.962,25.962,73422.0
2015-11-09 12:50:00,28.97,29.06,28.97,29.04,162004.0,25.962,26.0427,25.962,26.0248,162004.0
2015-11-09 13:00:00,29.04,29.07,28.99,29.03,445647.0,26.0248,26.0517,25.98,26.0158,445647.0
2015-11-09 13:10:00,29.04,29.1,29.04,29.09,386738.0,26.0248,26.0785,26.0248,26.0696,386738.0
2015-11-09 13:20:00,29.09,29.16,29.05,29.14,362601.0,26.0696,26.1323,26.0337,26.1144,362601.0
2015-11-09 13:30:00,29.15,29.23,29.11,29.22,150920.0,26.1234,26.1951,26.0875,26.1861,150920.0
2015-11-09 13:40:00,29.22,29.25,29.21,29.22,181043.0,26.1861,26.213,26.1771,26.1861,181043.0
2015-11-09 13:50:00,29.22,29.24,29.17,29.21,158119.0,26.1861,26.204,26.1413,26.1771,158119.0
2015-11-09 14:00:00,29.21,29.23,29.17,29.18,169792.0,26.1771,26.1951,26.1413,26.1502,169792.0
2015-11-09 14:10:00,29.18,29.2,29.14,29.19,125109.0,26.1502,26.1682,26.1144,26.1592,125109.0
2015-11-09 14:20:00,29.19,29.2,29.12,29.13,169418.0,26.1592,26.1682,26.0965,26.1054,169418.0
2015-11-09 14:30:00,29.14,29.16,29.09,29.1,153756.0,26.1144,26.1323,26.0696,26.0785,153756.0
2015-11-09 14:40:00,29.1,29.13,29.08,29.1,148571.0,26.0785,26.1054,26.0606,26.0785,148571.0
2015-11-09 14:50:00,29.1,29.13,29.07,29.1,200017.0,26.0785,26.1054,26.0517,26.0785,200017.0
2015-11-09 15:00:00,29.1,29.16,29.09,29.12,226753.0,26.0785,26.1323,26.0696,26.0965,226753.0
2015-11-09 15:10:00,29.12,29.15,29.08,29.1,218189.0,26.0965,26.1234,26.0606,26.0785,218189.0
2015-11-09 15:20:00,29.1,29.14,29.07,29.09,219202.0,26.0785,26.1144,26.0517,26.0696,219202.0
2015-11-09 15:30:00,29.1,29.19,29.09,29.18,197752.0,26.0785,26.1592,26.0696,26.1502,197752.0
2015-11-09 15:40:00,29.18,29.24,29.17,29.21,501823.0,26.1502,26.204,26.1413,26.1771,501823.0
2015-11-09 15:50:00,29.21,29.22,29.18,29.18,675508.0,26.1771,26.1861,26.1502,26.1502,675508.0
2015-11-10 09:30:00,29.18,29.3,28.99,29.01,382473.0,26.1502,26.2578,25.98,25.9979,382473.0
2015-11-10 09:40:00,29.01,29.03,28.89,28.99,224214.0,25.9979,26.0158,25.8904,25.98,224214.0
2015-11-10 09:50:00,29.0,29.12,28.94,29.03,286876.0,25.9889,26.0965,25.9352,26.0158,286876.0
2015-11-10 10:00:00,29.03,29.12,28.92,28.94,269689.0,26.0158,26.0965,25.9172,25.9352,269689.0
2015-11-10 10:10:00,28.94,29.0,28.93,28.94,285212.0,25.9352,25.9889,25.9262,25.9352,285212.0
2015-11-10 10:20:00,28.93,28.94,28.84,28.93,149968.0,25.9262,25.9352,25.8455,25.9262,149968.0
2015-11-10 10:30:00,28.92,29.01,28.92,28.99,208036.0,25.9172,25.9979,25.9172,25.98,208036.0
2015-11-10 10:40:00,28.99,29.09,28.97,29.03,368993.0,25.98,26.0696,25.962,26.0158,368993.0
2015-11-10 10:50:00,29.03,29.07,29.01,29.05,248325.0,26.0158,26.0517,25.9979,26.0337,248325.0
2015-11-10 11:00:00,29.05,29.12,28.99,29.0,343024.0,26.0337,26.0965,25.98,25.9889,343024.0
2015-11-10 11:10:00,29.0,29.01,28.95,28.97,400773.0,25.9889,25.9979,25.9441,25.962,400773.0
2015-11-10 11:20:00,28.98,29.04,28.94,28.98,584374.0,25.971,26.0248,25.9352,25.971,584374.0
2015-11-10 11:30:00,28.98,29.11,28.97,29.08,443150.0,25.971,26.0875,25.962,26.0606,443150.0
2015-11-10 11:40:00,29.08,29.2,29.07,29.12,420848.0,26.0606,26.1682,26.0517,26.0965,420848.0
2015-11-10 11:50:00,29.13,29.14,29.07,29.12,192707.0,26.1054,26.1144,26.0517,26.0965,192707.0
2015-11-10 12:00:00,29.11,29.14,29.05,29.14,201876.0,26.0875,26.1144,26.0337,26.1144,201876.0
2015-11-10 12:10:00,29.14,29.22,29.13,29.22,199503.0,26.1144,26.1861,26.1054,26.1861,199503.0
2015-11-10 12:20:00,29.21,29.24,29.21,29.22,182899.0,26.1771,26.204,26.1771,26.1861,182899.0
2015-11-10 12:30:00,29.21,29.22,29.15,29.2,206116.0,26.1771,26.1861,26.1234,26.1682,206116.0
2015-11-10 12:40:00,29.2,29.26,29.19,29.25,194804.0,26.1682,26.2219,26.1592,26.213,194804.0
2015-11-10 12:50:00,29.24,29.3,29.23,29.28,234015.0,26.204,26.2578,26.1951,26.2399,234015.0
2015-11-10 13:00:00,29.28,29.29,29.18,29.19,207746.0,26.2399,26.2488,26.1502,26.1592,207746.0
2015-11-10 13:10:00,29.19,29.25,29.19,29.19,127667.0,26.1592,26.213,26.1592,26.1592,127667.0
2015-11-10 13:20:00,29.19,29.21,29.16,29.17,183024.0,26.1592,26.1771,26.1323,26.1413,183024.0
2015-11-10 13:30:00,29.17,29.2,29.15,29.17,333633.0,26.1413,26.1682,26.1234,26.1413,333633.0
2015-11-10 13:40:00,29.18,29.22,29.17,29.21,287355.0,26.1502,26.1861,26.1413,26.1771,287355.0
2015-11-10 13:50:00,29.21,29.25,29.19,29.2,190081.0,26.1771,26.213,26.1592,26.1682,190081.0
2015-11-10 14:00:00,29.2,29.21,29.17,29.18,173426.0,26.1682,26.1771,26.1413,26.1502,173426.0
2015-11-10 14:10:00,29.18,29.2,29.16,29.16,170805.0,26.1502,26.1682,26.1323,26.1323,170805.0
2015-11-10 14:20:00,29.17,29.17,29.13,29.17,157210.0,26.1413,26.1413,26.1054,26.1413,157210.0
2015-11-10 14:30:00,29.16,29.19,29.15,29.17,145554.0,26.1323,26.1592,26.1234,26.1413,145554.0
2015-11-10 14:40:00,29.17,29.24,29.16,29.23,195103.0,26.1413,26.204,26.1323,26.1951,195103.0
2015-11-10 14:50:00,29.24,29.26,29.19,29.21,214501.0,26.204,26.2219,26.1592,26.1771,214501.0
2015-11-10 15:00:00,29.21,29.23,29.19,29.23,147964.0,26.1771,26.1951,26.1592,26.1951,147964.0
2015-11-10 15:10:00,29.23,29.23,29.17,29.18,247338.0,26.1951,26.1951,26.1413,26.1502,247338.0
2015-11-10 15:20:00,29.19,29.25,29.18,29.25,189827.0,26.1592,26.213,26.1502,26.213,189827.0
2015-11-10 15:30:00,29.25,29.26,29.2,29.25,276117.0,26.213,26.2219,26.1682,26.213,276117.0
2015-11-10 15:40:00,29.24,29.26,29.21,29.21,402119.0,26.204,26.2219,26.1771,26.1771,402119.0
2015-11-10 15:50:00,29.21,29.21,29.09,29.14,1249457.0,26.1771,26.1771,26.0696,26.1144,1249457.0
2015-11-11 09:30:00,29.1,29.18,29.02,29.09,465635.0,26.0785,26.1502,26.0069,26.0696,465635.0
2015-11-11 09:40:00,29.08,29.11,28.97,28.97,284928.0,26.0606,26.0875,25.962,25.962,284928.0
2015-11-11 09:50:00,28.97,29.02,28.93,28.95,276153.0,25.962,26.0069,25.9262,25.9441,276153.0
2015-11-11 10:00:00,28.95,29.0,28.88,28.95,301964.0,25.9441,25.9889,25.8814,25.9441,301964.0
2015-11-11 10:10:00,28.96,29.16,28.93,29.08,1328643.0,25.9531,26.1323,25.9262,26.0606,1328643.0
2015-11-11 10:20:00,29.08,29.21,29.07,29.16,1141206.0,26.0606,26.1771,26.0517,26.1323,1141206.0
2015-11-11 10:30:00,29.16,29.17,29.09,29.15,639304.0,26.1323,26.1413,26.0696,26.1234,639304.0
2015-11-11 10:40:00,29.15,29.22,29.13,29.2,551380.0,26.1234,26.1861,26.1054,26.1682,551380.0
2015-11-11 10:50:00,29.19,29.2,29.03,29.06,687218.0,26.1592,26.1682,26.0158,26.0427,687218.0
2015-11-11 11:00:00,29.07,29.12,29.03,29.1,345822.0,26.0517,26.0965,26.0158,26.0785,345822.0
2015-11-11 11:10:00,29.1,29.1,29.04,29.08,949397.0,26.0785,26.0785,26.0248,26.0606,949397.0
2015-11-11 11:20:00,29.08,29.12,29.07,29.1,443064.0,26.0606,26.0965,26.0517,26.0785,443064.0
2015-11-11 11:30:00,29.1,29.15,29.09,29.14,270211.0,26.0785,26.1234,26.0696,26.1144,270211.0
2015-11-11 11:40:00,29.15,29.16,29.13,29.15,389520.0,26.1234,26.1323,26.1054,26.1234,389520.0
2015-11-11 11:50:00,29.16,29.18,29.13,29.17,324415.0,26.1323,26.1502,26.1054,26.1413,324415.0
2015-11-11 12:00:00,29.17,29.19,29.14,29.19,429364.0,26.1413,26.1592,26.1144,26.1592,429364.0
2015-11-11 12:10:00,29.19,29.2,29.16,29.18,243916.0,26.1592,26.1682,26.1323,26.1502,243916.0
2015-11-11 12:20:00,29.17,29.26,29.17,29.24,461029.0,26.1413,26.2219,26.1413,26.204,461029.0
2015-11-11 12:30:00,29.24,29.26,29.18,29.2,394723.0,26.204,26.2219,26.1502,26.1682,394723.0
2015-11-11 12:40:00,29.19,29.21,29.18,29.18,128544.0,26.1592,26.1771,26.1502,26.1502,128544.0
2015-11-11 12:50:00,29.18,29.2,29.15,29.18,1355676.0,26.1502,26.1682,26.1234,26.1502,1355676.0
2015-11-11 13:00:00,29.18,29.19,29.1,29.15,404042.0,26.1502,26.1592,26.0785,26.1234,404042.0
2015-11-11 13:10:00,29.14,29.19,29.1,29.17,335950.0,26.1144,26.1592,26.0785,26.1413,335950.0
2015-11-11 13:20:00,29.17,29.22,29.15,29.17,455642.0,26.1413,26.1861,26.1234,26.1413,455642.0
2015-11-11 13:30:00,29.17,29.18,29.15,29.16,184188.0,26.1413,26.1502,26.1234,26.1323,184188.0
2015-11-11 13:40:00,29.17,29.22,29.16,29.2,298776.0,26.1413,26.1861,26.1323,26.1682,298776.0
2015-11-11 13:50:00,29.2,29.22,29.18,29.19,303965.0,26.1682,26.1861,26.1502,26.1592,303965.0
2015-11-11 14:00:00,29.19,29.23,29.18,29.22,447162.0,26.1592,26.1951,26.1502,26.1861,447162.0
2015-11-11 14:10:00,29.23,29.29,29.21,29.27,333698.0,26.1951,26.2488,26.1771,26.2309,333698.0
2015-11-11 14:20:00,29.27,29.33,29.24,29.28,485829.0,26.2309,26.2847,26.204,26.2399,485829.0
2015-11-11 14:30:00,29.29,29.3,29.21,29.23,271642.0,26.2488,26.2578,26.1771,26.1951,271642.0
2015-11-11 14:40:00,29.24,29.26,29.17,29.21,1002716.0,26.204,26.2219,26.1413,26.1771,1002716.0
2015-11-11 14:50:00,29.21,29.24,29.13,29.13,174935.0,26.1771,26.204,26.1054,26.1054,174935.0
2015-11-11 15:00:00,29.13,29.14,29.04,29.05,273297.0,26.1054,26.1144,26.0248,26.0337,273297.0
2015-11-11 15:10:00,29.04,29.1,29.02,29.05,328925.0,26.0248,26.0785,26.0069,26.0337,328925.0
2015-11-11 15:20:00,29.05,29.1,29.03,29.08,477563.0,26.0337,26.0785,26.0158,26.0606,477563.0
2015-11-11 15:30:00,29.08,29.09,29.03,29.04,410110.0,26.0606,26.0696,26.0158,26.0248,410110.0
2015-11-11 15:40:00,29.04,29.06,28.98,29.02,668960.0,26.0248,26.0427,25.971,26.0069,668960.0
2015-11-11 15:50:00,29.01,29.02,28.93,28.95,1021905.0,25.9979,26.0069,25.9262,25.9441,1021905.0
2015-11-12 09:30:00,28.67,28.92,28.67,28.7,513884.0,25.6932,25.9172,25.6932,25.7201,513884.0
2015-11-12 09:40:00,28.7,28.81,28.62,28.78,344451.0,25.7201,25.8187,25.6484,25.7918,344451.0
2015-11-12 09:50:00,28.78,28.81,28.74,28.8,187518.0,25.7918,25.8187,25.7559,25.8097,187518.0
2015-11-12 10:00:00,28.79,28.79,28.66,28.69,303913.0,25.8007,25.8007,25.6842,25.7111,303913.0
2015-11-12 10:10:00,28.68,28.76,28.67,28.73,343106.0,25.7022,25.7739,25.6932,25.747,343106.0
2015-11-12 10:20:00,28.73,28.74,28.63,28.66,196488.0,25.747,25.7559,25.6573,25.6842,196488.0
2015-11-12 10:30:00,28.66,28.71,28.58,28.7,448507.0,25.6842,25.729,25.6125,25.7201,448507.0
2015-11-12 10:40:00,28.7,28.76,28.65,28.66,356336.0,25.7201,25.7739,25.6753,25.6842,356336.0
2015-11-12 10:50:00,28.67,28.79,28.62,28.77,212602.0,25.6932,25.8007,25.6484,25.7828,212602.0
2015-11-12 11:00:00,28.78,28.85,28.75,28.85,171964.0,25.7918,25.8545,25.7649,25.8545,171964.0
2015-11-12 11:10:00,28.85,28.85,28.75,28.79,178305.0,25.8545,25.8545,25.7649,25.8007,178305.0
2015-11-12 11:20:00,28.79,28.79,28.68,28.69,306708.0,25.8007,25.8007,25.7022,25.7111,306708.0
2015-11-12 11:30:00,28.69,28.69,28.6,28.62,187898.0,25.7111,25.7111,25.6305,25.6484,187898.0
2015-11-12 11:40:00,28.61,28.66,28.56,28.6,281618.0,25.6394,25.6842,25.5946,25.6305,281618.0
2015-11-12 11:50:00,28.6,28.61,28.56,28.6,283943.0,25.6305,25.6394,25.5946,25.6305,283943.0
2015-11-12 12:00:00,28.6,28.68,28.59,28.67,245337.0,25.6305,25.7022,25.6215,25.6932,245337.0
2015-11-12 12:10:00,28.67,28.67,28.58,28.61,201503.0,25.6932,25.6932,25.6125,25.6394,201503.0
2015-11-12 12:20:00,28.61,28.66,28.6,28.65,403826.0,25.6394,25.6842,25.6305,25.6753,403826.0
2015-11-12 12:30:00,28.64,28.71,28.61,28.71,208642.0,25.6663,25.729,25.6394,25.729,208642.0
2015-11-12 12:40:00,28.71,28.73,28.69,28.7,273546.0,25.729,25.747,25.7111,25.7201,273546.0
2015-11-12 12:50:00,28.71,28.74,28.69,28.71,199007.0,25.729,25.7559,25.7111,25.729,199007.0
2015-11-12 13:00:00,28.71,28.79,28.71,28.79,150892.0,25.729,25.8007,25.729,25.8007,150892.0
2015-11-12 13:10:00,28.79,28.89,28.77,28.87,225844.0,25.8007,25.8904,25.7828,25.8724,225844.0
2015-11-12 13:20:00,28.86,28.89,28.82,28.86,202581.0,25.8635,25.8904,25.8276,25.8635,202581.0
2015-11-12 13:30:00,28.86,28.87,28.81,28.84,127810.0,25.8635,25.8724,25.8187,25.8455,127810.0
2015-11-12 13:40:00,28.84,28.84,28.74,28.79,156050.0,25.8455,25.8455,25.7559,25.8007,156050.0
2015-11-12 13:50:00,28.78,28.8,28.75,28.78,119877.0,25.7918,25.8097,25.7649,25.7918,119877.0
2015-11-12 14:00:00,28.78,28.8,28.74,28.79,155454.0,25.7918,25.8097,25.7559,25.8007,155454.0
2015-11-12 14:10:00,28.78,28.8,28.7,28.7,189577.0,25.7918,25.8097,25.7201,25.7201,189577.0
2015-11-12 14:20:00,28.7,28.75,28.67,28.75,129100.0,25.7201,25.7649,25.6932,25.7649,129100.0
2015-11-12 14:30:00,28.74,28.77,28.72,28.73,161892.0,25.7559,25.7828,25.738,25.747,161892.0
2015-11-12 14:40:00,28.74,28.75,28.7,28.71,135291.0,25.7559,25.7649,25.7201,25.729,135291.0
2015-11-12 14:50:00,28.71,28.71,28.62,28.67,168093.0,25.729,25.729,25.6484,25.6932,168093.0
2015-11-12 15:00:00,28.66,28.68,28.63,28.64,183152.0,25.6842,25.7022,25.6573,25.6663,183152.0
2015-11-12 15:10:00,28.64,28.73,28.62,28.69,333526.0,25.6663,25.747,25.6484,25.7111,333526.0
2015-11-12 15:20:00,28.7,28.7,28.65,28.66,205082.0,25.7201,25.7201,25.6753,25.6842,205082.0
2015-11-12 15:30:00,28.66,28.7,28.65,28.65,324762.0,25.6842,25.7201,25.6753,25.6753,324762.0
2015-11-12 15:40:00,28.65,28.68,28.6,28.6,448413.0,25.6753,25.7022,25.6305,25.6305,448413.0
2015-11-12 15:50:00,28.6,28.61,28.53,28.56,675151.0,25.6305,25.6394,25.5677,25.5946,675151.0
2015-11-13 09:30:00,28.55,28.85,28.51,28.85,500437.0,25.5857,25.8545,25.5498,25.8545,500437.0
2015-11-13 09:40:00,28.85,29.04,28.77,28.78,456671.0,25.8545,26.0248,25.7828,25.7918,456671.0
2015-11-13 09:50:00,28.78,28.78,28.58,28.61,219877.0,25.7918,25.7918,25.6125,25.6394,219877.0
2015-11-13 10:00:00,28.61,28.62,28.35,28.39,285298.0,25.6394,25.6484,25.4064,25.4423,285298.0
2015-11-13 10:10:00,28.39,28.42,28.27,28.27,205638.0,25.4423,25.4692,25.3347,25.3347,205638.0
2015-11-13 10:20:00,28.28,28.39,28.27,28.31,224362.0,25.3437,25.4423,25.3347,25.3706,224362.0
2015-11-13 10:30:00,28.32,28.36,28.24,28.24,214374.0,25.3795,25.4154,25.3078,25.3078,214374.0
2015-11-13 10:40:00,28.24,28.33,28.23,28.32,233070.0,25.3078,25.3885,25.2989,25.3795,233070.0
2015-11-13 10:50:00,28.33,28.41,28.27,28.41,250496.0,25.3885,25.4602,25.3347,25.4602,250496.0
2015-11-13 11:00:00,28.4,28.41,28.3,28.37,267423.0,25.4512,25.4602,25.3616,25.4243,267423.0
2015-11-13 11:10:00,28.37,28.41,28.28,28.37,365085.0,25.4243,25.4602,25.3437,25.4243,365085.0
2015-11-13 11:20:00,28.36,28.45,28.35,28.39,161551.0,25.4154,25.496,25.4064,25.4423,161551.0
2015-11-13 11:30:00,28.39,28.41,28.34,28.35,340024.0,25.4423,25.4602,25.3975,25.4064,340024.0
2015-11-13 11:40:00,28.35,28.45,28.34,28.45,179928.0,25.4064,25.496,25.3975,25.496,179928.0
2015-11-13 11:50:00,28.45,28.49,28.42,28.48,127776.0,25.496,25.5319,25.4692,25.5229,127776.0
2015-11-13 12:00:00,28.48,28.54,28.45,28.47,193816.0,25.5229,25.5767,25.496,25.514,193816.0
2015-11-13 12:10:00,28.48,28.57,28.47,28.53,155433.0,25.5229,25.6036,25.514,25.5677,155433.0
2015-11-13 12:20:00,28.54,28.58,28.51,28.52,196183.0,25.5767,25.6125,25.5498,25.5588,196183.0
2015-11-13 12:30:00,28.51,28.53,28.48,28.51,145876.0,25.5498,25.5677,25.5229,25.5498,145876.0
2015-11-13 12:40:00,28.51,28.51,28.47,28.5,133533.0,25.5498,25.5498,25.514,25.5408,133533.0
2015-11-13 12:50:00,28.49,28.57,28.48,28.57,162910.0,25.5319,25.6036,25.5229,25.6036,162910.0
2015-11-13 13:00:00,28.57,28.57,28.44,28.46,192132.0,25.6036,25.6036,25.4871,25.505,192132.0
2015-11-13 13:10:00,28.46,28.5,28.42,28.49,232247.0,25.505,25.5408,25.4692,25.5319,232247.0
2015-11-13 13:20:00,28.48,28.51,28.45,28.46,193044.0,25.5229,25.5498,25.496,25.505,193044.0
2015-11-13 13:30:00,28.46,28.51,28.43,28.45,246380.0,25.505,25.5498,25.4781,25.496,246380.0
2015-11-13 13:40:00,28.45,28.48,28.44,28.45,172534.0,25.496,25.5229,25.4871,25.496,172534.0
2015-11-13 13:50:00,28.45,28.54,28.44,28.51,237436.0,25.496,25.5767,25.4871,25.5498,237436.0
2015-11-13 14:00:00,28.5,28.52,28.45,28.45,275160.0,25.5408,25.5588,25.496,25.496,275160.0
2015-11-13 14:10:00,28.45,28.5,28.42,28.5,219363.0,25.496,25.5408,25.4692,25.5408,219363.0
2015-11-13 14:20:00,28.5,28.52,28.47,28.48,205708.0,25.5408,25.5588,25.514,25.5229,205708.0
2015-11-13 14:30:00,28.47,28.5,28.45,28.49,213941.0,25.514,25.5408,25.496,25.5319,213941.0
2015-11-13 14:40:00,28.49,28.49,28.42,28.43,260296.0,25.5319,25.5319,25.4692,25.4781,260296.0
2015-11-13 14:50:00,28.43,28.46,28.39,28.46,370322.0,25.4781,25.505,25.4423,25.505,370322.0
2015-11-13 15:00:00,28.45,28.53,28.45,28.53,256024.0,25.496,25.5677,25.496,25.5677,256024.0
2015-11-13 15:10:00,28.53,28.53,28.42,28.43,276739.0,25.5677,25.5677,25.4692,25.4781,276739.0
2015-11-13 15:20:00,28.44,28.45,28.36,28.37,256181.0,25.4871,25.496,25.4154,25.4243,256181.0
2015-11-13 15:30:00,28.36,28.4,28.22,28.22,1027424.0,25.4154,25.4512,25.2899,25.2899,1027424.0
2015-11-13 15:40:00,28.22,28.32,28.14,28.28,1019952.0,25.2899,25.3795,25.2182,25.3437,1019952.0
2015-11-13 15:50:00,28.28,28.29,28.17,28.18,1820650.0,25.3437,25.3527,25.2451,25.2541,1820650.0
2015-11-16 09:30:00,28.29,28.42,27.96,28.41,488263.0,25.3527,25.4692,25.0569,25.4602,488263.0
2015-11-16 09:40:00,28.4,28.42,28.3,28.34,281740.0,25.4512,25.4692,25.3616,25.3975,281740.0
2015-11-16 09:50:00,28.34,28.38,28.2,28.2,196801.0,25.3975,25.4333,25.272,25.272,196801.0
2015-11-16 10:00:00,28.2,28.3,28.17,28.26,300425.0,25.272,25.3616,25.2451,25.3258,300425.0
2015-11-16 10:10:00,28.25,28.34,28.19,28.33,230334.0,25.3168,25.3975,25.263,25.3885,230334.0
2015-11-16 10:20:00,28.33,28.36,28.25,28.26,210551.0,25.3885,25.4154,25.3168,25.3258,210551.0
2015-11-16 10:30:00,28.26,28.27,28.14,28.21,319076.0,25.3258,25.3347,25.2182,25.281,319076.0
2015-11-16 10:40:00,28.21,28.26,28.14,28.19,216720.0,25.281,25.3258,25.2182,25.263,216720.0
2015-11-16 10:50:00,28.19,28.19,28.11,28.13,157166.0,25.263,25.263,25.1913,25.2093,157166.0
2015-11-16 11:00:00,28.13,28.22,28.12,28.17,297304.0,25.2093,25.2899,25.2003,25.2451,297304.0
2015-11-16 11:10:00,28.18,28.25,28.17,28.22,223300.0,25.2541,25.3168,25.2451,25.2899,223300.0
2015-11-16 11:20:00,28.22,28.26,28.11,28.13,155148.0,25.2899,25.3258,25.1913,25.2093,155148.0
2015-11-16 11:30:00,28.12,28.2,28.12,28.19,143226.0,25.2003,25.272,25.2003,25.263,143226.0
2015-11-16 11:40:00,28.18,28.26,28.17,28.23,135081.0,25.2541,25.3258,25.2451,25.2989,135081.0
2015-11-16 11:50:00,28.22,28.25,28.18,28.21,136664.0,25.2899,25.3168,25.2541,25.281,136664.0
2015-11-16 12:00:00,28.22,28.23,28.19,28.2,204254.0,25.2899,25.2989,25.263,25.272,204254.0
2015-11-16 12:10:00,28.2,28.21,28.15,28.18,145365.0,25.272,25.281,25.2272,25.2541,145365.0
2015-11-16 12:20:00,28.18,28.23,28.18,28.2,189118.0,25.2541,25.2989,25.2541,25.272,189118.0
2015-11-16 12:30:00,28.19,28.26,28.18,28.25,118990.0,25.263,25.3258,25.2541,25.3168,118990.0
2015-11-16 12:40:00,28.25,28.27,28.22,28.24,146180.0,25.3168,25.3347,25.2899,25.3078,146180.0
2015-11-16 12:50:00,28.24,28.25,28.19,28.2,122756.0,25.3078,25.3168,25.263,25.272,122756.0
2015-11-16 13:00:00,28.2,28.25,28.19,28.24,154252.0,25.272,25.3168,25.263,25.3078,154252.0
2015-11-16 13:10:00,28.24,28.26,28.22,28.26,135856.0,25.3078,25.3258,25.2899,25.3258,135856.0
2015-11-16 13:20:00,28.26,28.27,28.19,28.2,209244.0,25.3258,25.3347,25.263,25.272,209244.0
2015-11-16 13:30:00,28.2,28.26,28.19,28.24,181511.0,25.272,25.3258,25.263,25.3078,181511.0
2015-11-16 13:40:00,28.24,28.27,28.22,28.26,161416.0,25.3078,25.3347,25.2899,25.3258,161416.0
2015-11-16 13:50:00,28.26,28.28,28.23,28.28,151896.0,25.3258,25.3437,25.2989,25.3437,151896.0
2015-11-16 14:00:00,28.28,28.29,28.24,28.27,167834.0,25.3437,25.3527,25.3078,25.3347,167834.0
2015-11-16 14:10:00,28.27,28.36,28.24,28.35,271193.0,25.3347,25.4154,25.3078,25.4064,271193.0
2015-11-16 14:20:00,28.35,28.39,28.33,28.36,216860.0,25.4064,25.4423,25.3885,25.4154,216860.0
2015-11-16 14:30:00,28.35,28.41,28.35,28.39,201133.0,25.4064,25.4602,25.4064,25.4423,201133.0
2015-11-16 14:40:00,28.39,28.4,28.32,28.33,311224.0,25.4423,25.4512,25.3795,25.3885,311224.0
2015-11-16 14:50:00,28.33,28.35,28.28,28.33,211076.0,25.3885,25.4064,25.3437,25.3885,211076.0
2015-11-16 15:00:00,28.33,28.39,28.32,28.37,187839.0,25.3885,25.4423,25.3795,25.4243,187839.0
2015-11-16 15:10:00,28.37,28.42,28.36,28.4,468581.0,25.4243,25.4692,25.4154,25.4512,468581.0
2015-11-16 15:20:00,28.39,28.46,28.38,28.41,456501.0,25.4423,25.505,25.4333,25.4602,456501.0
2015-11-16 15:30:00,28.42,28.49,28.41,28.47,289289.0,25.4692,25.5319,25.4602,25.514,289289.0
2015-11-16 15:40:00,28.47,28.5,28.44,28.49,316280.0,25.514,25.5408,25.4871,25.5319,316280.0
2015-11-16 15:50:00,28.49,28.5,28.4,28.48,857417.0,25.5319,25.5408,25.4512,25.5229,857417.0
2015-11-17 09:30:00,28.5,28.56,28.37,28.54,455753.0,25.5408,25.5946,25.4243,25.5767,455753.0
2015-11-17 09:40:00,28.54,28.62,28.52,28.56,600460.0,25.5767,25.6484,25.5588,25.5946,600460.0
2015-11-17 09:50:00,28.56,28.57,28.48,28.57,498280.0,25.5946,25.6036,25.5229,25.6036,498280.0
2015-11-17 10:00:00,28.57,28.6,28.51,28.55,332670.0,25.6036,25.6305,25.5498,25.5857,332670.0
2015-11-17 10:10:00,28.55,28.58,28.48,28.5,210065.0,25.5857,25.6125,25.5229,25.5408,210065.0
2015-11-17 10:20:00,28.5,28.6,28.49,28.58,169273.0,25.5408,25.6305,25.5319,25.6125,169273.0
2015-11-17 10:30:00,28.58,28.72,28.57,28.64,253905.0,25.6125,25.738,25.6036,25.6663,253905.0
2015-11-17 10:40:00,28.64,28.66,28.6,28.62,358576.0,25.6663,25.6842,25.6305,25.6484,358576.0
2015-11-17 10:50:00,28.63,28.64,28.53,28.53,274966.0,25.6573,25.6663,25.5677,25.5677,274966.0
2015-11-17 11:00:00,28.54,28.57,28.49,28.54,218550.0,25.5767,25.6036,25.5319,25.5767,218550.0
2015-11-17 11:10:00,28.54,28.63,28.53,28.63,139449.0,25.5767,25.6573,25.5677,25.6573,139449.0
2015-11-17 11:20:00,28.63,28.65,28.6,28.63,176729.0,25.6573,25.6753,25.6305,25.6573,176729.0
2015-11-17 11:30:00,28.63,28.7,28.62,28.66,116596.0,25.6573,25.7201,25.6484,25.6842,116596.0
2015-11-17 11:40:00,28.66,28.67,28.6,28.61,111274.0,25.6842,25.6932,25.6305,25.6394,111274.0
2015-11-17 11:50:00,28.61,28.65,28.59,28.65,178910.0,25.6394,25.6753,25.6215,25.6753,178910.0
2015-11-17 12:00:00,28.65,28.69,28.63,28.63,212121.0,25.6753,25.7111,25.6573,25.6573,212121.0
2015-11-17 12:10:00,28.62,28.64,28.59,28.61,139825.0,25.6484,25.6663,25.6215,25.6394,139825.0
2015-11-17 12:20:00,28.6,28.61,28.54,28.58,121242.0,25.6305,25.6394,25.5767,25.6125,121242.0
2015-11-17 12:30:00,28.58,28.58,28.52,28.54,123796.0,25.6125,25.6125,25.5588,25.5767,123796.0
2015-11-17 12:40:00,28.53,28.56,28.51,28.54,156628.0,25.5677,25.5946,25.5498,25.5767,156628.0
2015-11-17 12:50:00,28.54,28.61,28.52,28.6,100915.0,25.5767,25.6394,25.5588,25.6305,100915.0
2015-11-17 13:00:00,28.6,28.64,28.58,28.6,90198.0,25.6305,25.6663,25.6125,25.6305,90198.0
2015-11-17 13:10:00,28.61,28.66,28.57,28.58,106370.0,25.6394,25.6842,25.6036,25.6125,106370.0
2015-11-17 13:20:00,28.58,28.6,28.52,28.53,112671.0,25.6125,25.6305,25.5588,25.5677,112671.0
2015-11-17 13:30:00,28.53,28.58,28.52,28.56,114428.0,25.5677,25.6125,25.5588,25.5946,114428.0
2015-11-17 13:40:00,28.56,28.58,28.51,28.53,106439.0,25.5946,25.6125,25.5498,25.5677,106439.0
2015-11-17 13:50:00,28.52,28.53,28.5,28.5,185419.0,25.5588,25.5677,25.5408,25.5408,185419.0
2015-11-17 14:00:00,28.51,28.58,28.47,28.58,122841.0,25.5498,25.6125,25.514,25.6125,122841.0
2015-11-17 14:10:00,28.57,28.58,28.51,28.52,161196.0,25.6036,25.6125,25.5498,25.5588,161196.0
2015-11-17 14:20:00,28.52,28.52,28.42,28.43,107131.0,25.5588,25.5588,25.4692,25.4781,107131.0
2015-11-17 14:30:00,28.44,28.47,28.41,28.44,177974.0,25.4871,25.514,25.4602,25.4871,177974.0
2015-11-17 14:40:00,28.44,28.46,28.32,28.39,175571.0,25.4871,25.505,25.3795,25.4423,175571.0
2015-11-17 14:50:00,28.39,28.45,28.36,28.44,194302.0,25.4423,25.496,25.4154,25.4871,194302.0
2015-11-17 15:00:00,28.44,28.46,28.38,28.39,352359.0,25.4871,25.505,25.4333,25.4423,352359.0
2015-11-17 15:10:00,28.4,28.42,28.35,28.38,163190.0,25.4512,25.4692,25.4064,25.4333,163190.0
2015-11-17 15:20:00,28.38,28.43,28.37,28.4,161903.0,25.4333,25.4781,25.4243,25.4512,161903.0
2015-11-17 15:30:00,28.41,28.47,28.39,28.45,244616.0,25.4602,25.514,25.4423,25.496,244616.0
2015-11-17 15:40:00,28.45,28.51,28.43,28.44,312530.0,25.496,25.5498,25.4781,25.4871,312530.0
2015-11-17 15:50:00,28.44,28.49,28.42,28.46,543844.0,25.4871,25.5319,25.4692,25.505,543844.0
2015-11-18 09:30:00,28.62,28.67,28.25,28.5,455809.0,25.6484,25.6932,25.3168,25.5408,455809.0
2015-11-18 09:40:00,28.5,28.51,28.36,28.46,351981.0,25.5408,25.5498,25.4154,25.505,351981.0
2015-11-18 09:50:00,28.46,28.46,28.34,28.37,229523.0,25.505,25.505,25.3975,25.4243,229523.0
2015-11-18 10:00:00,28.37,28.47,28.36,28.47,192456.0,25.4243,25.514,25.4154,25.514,192456.0
2015-11-18 10:10:00,28.46,28.47,28.37,28.43,178129.0,25.505,25.514,25.4243,25.4781,178129.0
2015-11-18 10:20:00,28.42,28.42,28.28,28.29,228309.0,25.4692,25.4692,25.3437,25.3527,228309.0
2015-11-18 10:30:00,28.28,28.31,28.19,28.24,304561.0,25.3437,25.3706,25.263,25.3078,304561.0
2015-11-18 10:40:00,28.24,28.3,28.22,28.27,261099.0,25.3078,25.3616,25.2899,25.3347,261099.0
2015-11-18 10:50:00,28.27,28.35,28.24,28.33,167456.0,25.3347,25.4064,25.3078,25.3885,167456.0
2015-11-18 11:00:00,28.34,28.35,28.27,28.34,227578.0,25.3975,25.4064,25.3347,25.3975,227578.0
2015-11-18 11:10:00,28.33,28.44,28.31,28.43,312452.0,25.3885,25.4871,25.3706,25.4781,312452.0
2015-11-18 11:20:00,28.43,28.44,28.38,28.39,234601.0,25.4781,25.4871,25.4333,25.4423,234601.0
2015-11-18 11:30:00,28.39,28.44,28.38,28.39,286703.0,25.4423,25.4871,25.4333,25.4423,286703.0
2015-11-18 11:40:00,28.39,28.42,28.38,28.41,232999.0,25.4423,25.4692,25.4333,25.4602,232999.0
2015-11-18 11:50:00,28.42,28.43,28.39,28.41,125281.0,25.4692,25.4781,25.4423,25.4602,125281.0
2015-11-18 12:00:00,28.41,28.43,28.37,28.39,124526.0,25.4602,25.4781,25.4243,25.4423,124526.0
2015-11-18 12:10:00,28.39,28.43,28.38,28.41,120914.0,25.4423,25.4781,25.4333,25.4602,120914.0
2015-11-18 12:20:00,28.41,28.43,28.37,28.39,103429.0,25.4602,25.4781,25.4243,25.4423,103429.0
2015-11-18 12:30:00,28.39,28.42,28.38,28.4,161259.0,25.4423,25.4692,25.4333,25.4512,161259.0
2015-11-18 12:40:00,28.4,28.41,28.36,28.4,156414.0,25.4512,25.4602,25.4154,25.4512,156414.0
2015-11-18 12:50:00,28.41,28.42,28.38,28.38,187801.0,25.4602,25.4692,25.4333,25.4333,187801.0
2015-11-18 13:00:00,28.38,28.45,28.38,28.45,165226.0,25.4333,25.496,25.4333,25.496,165226.0
2015-11-18 13:10:00,28.45,28.47,28.42,28.45,145885.0,25.496,25.514,25.4692,25.496,145885.0
2015-11-18 13:20:00,28.45,28.48,28.43,28.46,122058.0,25.496,25.5229,25.4781,25.505,122058.0
2015-11-18 13:30:00,28.46,28.48,28.42,28.45,135352.0,25.505,25.5229,25.4692,25.496,135352.0
2015-11-18 13:40:00,28.45,28.48,28.44,28.47,113470.0,25.496,25.5229,25.4871,25.514,113470.0
2015-11-18 13:50:00,28.46,28.49,28.44,28.45,128985.0,25.505,25.5319,25.4871,25.496,128985.0
2015-11-18 14:00:00,28.45,28.59,28.43,28.59,267333.0,25.496,25.6215,25.4781,25.6215,267333.0
2015-11-18 14:10:00,28.59,28.67,28.57,28.6,175133.0,25.6215,25.6932,25.6036,25.6305,175133.0
2015-11-18 14:20:00,28.6,28.6,28.52,28.56,201002.0,25.6305,25.6305,25.5588,25.5946,201002.0
2015-11-18 14:30:00,28.55,28.56,28.48,28.52,191934.0,25.5857,25.5946,25.5229,25.5588,191934.0
2015-11-18 14:40:00,28.52,28.61,28.51,28.58,160749.0,25.5588,25.6394,25.5498,25.6125,160749.0
2015-11-18 14:50:00,28.58,28.61,28.53,28.61,265172.0,25.6125,25.6394,25.5677,25.6394,265172.0
2015-11-18 15:00:00,28.6,28.62,28.58,28.58,157928.0,25.6305,25.6484,25.6125,25.6125,157928.0
2015-11-18 15:10:00,28.58,28.65,28.56,28.62,248704.0,25.6125,25.6753,25.5946,25.6484,248704.0
2015-11-18 15:20:00,28.62,28.62,28.57,28.6,219508.0,25.6484,25.6484,25.6036,25.6305,219508.0
2015-11-18 15:30:00,28.6,28.64,28.58,28.63,292266.0,25.6305,25.6663,25.6125,25.6573,292266.0
2015-11-18 15:40:00,28.63,28.69,28.6,28.68,461383.0,25.6573,25.7111,25.6305,25.7022,461383.0
2015-11-18 15:50:00,28.68,28.78,28.68,28.75,1605063.0,25.7022,25.7918,25.7022,25.7649,1605063.0
2015-11-19 09:30:00,28.56,28.75,28.56,28.71,256539.0,25.5946,25.7649,25.5946,25.729,256539.0
2015-11-19 09:40:00,28.71,28.9,28.71,28.84,226689.0,25.729,25.8993,25.729,25.8455,226689.0
2015-11-19 09:50:00,28.84,28.86,28.78,28.82,106649.0,25.8455,25.8635,25.7918,25.8276,106649.0
2015-11-19 10:00:00,28.82,28.83,28.73,28.8,150920.0,25.8276,25.8366,25.747,25.8097,150920.0
2015-11-19 10:10:00,28.8,28.82,28.72,28.74,114327.0,25.8097,25.8276,25.738,25.7559,114327.0
2015-11-19 10:20:00,28.74,28.77,28.73,28.75,107883.0,25.7559,25.7828,25.747,25.7649,107883.0
2015-11-19 10:30:00,28.75,28.77,28.68,28.7,167539.0,25.7649,25.7828,25.7022,25.7201,167539.0
2015-11-19 10:40:00,28.7,28.72,28.65,28.69,180355.0,25.7201,25.738,25.6753,25.7111,180355.0
2015-11-19 10:50:00,28.69,28.73,28.66,28.73,191851.0,25.7111,25.747,25.6842,25.747,191851.0
2015-11-19 11:00:00,28.72,28.77,28.7,28.76,192460.0,25.738,25.7828,25.7201,25.7739,192460.0
2015-11-19 11:10:00,28.76,28.8,28.72,28.79,202893.0,25.7739,25.8097,25.738,25.8007,202893.0
2015-11-19 11:20:00,28.8,28.83,28.76,28.82,87572.0,25.8097,25.8366,25.7739,25.8276,87572.0
2015-11-19 11:30:00,28.81,28.82,28.75,28.76,101385.0,25.8187,25.8276,25.7649,25.7739,101385.0
2015-11-19 11:40:00,28.76,28.77,28.72,28.72,117505.0,25.7739,25.7828,25.738,25.738,117505.0
2015-11-19 11:50:00,28.73,28.8,28.71,28.8,182737.0,25.747,25.8097,25.729,25.8097,182737.0
2015-11-19 12:00:00,28.8,28.83,28.76,28.77,245868.0,25.8097,25.8366,25.7739,25.7828,245868.0
2015-11-19 12:10:00,28.76,28.78,28.75,28.76,128866.0,25.7739,25.7918,25.7649,25.7739,128866.0
2015-11-19 12:20:00,28.76,28.78,28.74,28.77,123456.0,25.7739,25.7918,25.7559,25.7828,123456.0
2015-11-19 12:30:00,28.77,28.77,28.75,28.76,179587.0,25.7828,25.7828,25.7649,25.7739,179587.0
2015-11-19 12:40:00,28.76,28.81,28.74,28.79,135559.0,25.7739,25.8187,25.7559,25.8007,135559.0
2015-11-19 12:50:00,28.79,28.83,28.79,28.83,35527.0,25.8007,25.8366,25.8007,25.8366,35527.0
2015-11-19 13:00:00,28.83,28.84,28.8,28.84,128958.0,25.8366,25.8455,25.8097,25.8455,128958.0
2015-11-19 13:10:00,28.84,28.86,28.82,28.84,88488.0,25.8455,25.8635,25.8276,25.8455,88488.0
2015-11-19 13:20:00,28.85,28.85,28.83,28.84,48201.0,25.8545,25.8545,25.8366,25.8455,48201.0
2015-11-19 13:30:00,28.84,28.84,28.78,28.8,133893.0,25.8455,25.8455,25.7918,25.8097,133893.0
2015-11-19 13:40:00,28.8,28.81,28.78,28.8,126954.0,25.8097,25.8187,25.7918,25.8097,126954.0
2015-11-19 13:50:00,28.8,28.8,28.75,28.77,186025.0,25.8097,25.8097,25.7649,25.7828,186025.0
2015-11-19 14:00:00,28.77,28.77,28.71,28.74,222856.0,25.7828,25.7828,25.729,25.7559,222856.0
2015-11-19 14:10:00,28.74,28.8,28.72,28.78,121657.0,25.7559,25.8097,25.738,25.7918,121657.0
2015-11-19 14:20:00,28.78,28.78,28.75,28.75,56560.0,25.7918,25.7918,25.7649,25.7649,56560.0
2015-11-19 14:30:00,28.75,28.8,28.74,28.75,99300.0,25.7649,25.8097,25.7559,25.7649,99300.0
2015-11-19 14:40:00,28.75,28.79,28.74,28.79,93736.0,25.7649,25.8007,25.7559,25.8007,93736.0
2015-11-19 14:50:00,28.78,28.82,28.77,28.78,143531.0,25.7918,25.8276,25.7828,25.7918,143531.0
2015-11-19 15:00:00,28.78,28.8,28.75,28.78,164364.0,25.7918,25.8097,25.7649,25.7918,164364.0
2015-11-19 15:10:00,28.78,28.81,28.75,28.8,159572.0,25.7918,25.8187,25.7649,25.8097,159572.0
2015-11-19 15:20:00,28.79,28.87,28.79,28.87,157984.0,25.8007,25.8724,25.8007,25.8724,157984.0
2015-11-19 15:30:00,28.87,28.88,28.82,28.83,212749.0,25.8724,25.8814,25.8276,25.8366,212749.0
2015-11-19 15:40:00,28.84,28.85,28.8,28.81,257674.0,25.8455,25.8545,25.8097,25.8187,257674.0
2015-11-19 15:50:00,28.81,28.82,28.77,28.78,427402.0,25.8187,25.8276,25.7828,25.7918,427402.0
2015-11-20 09:30:00,28.98,28.99,28.83,28.89,697005.0,25.971,25.98,25.8366,25.8904,697005.0
2015-11-20 09:40:00,28.89,28.9,28.69,28.78,496460.0,25.8904,25.8993,25.7111,25.7918,496460.0
2015-11-20 09:50:00,28.77,28.81,28.75,28.77,233132.0,25.7828,25.8187,25.7649,25.7828,233132.0
2015-11-20 10:00:00,28.77,28.83,28.71,28.73,323986.0,25.7828,25.8366,25.729,25.747,323986.0
2015-11-20 10:10:00,28.73,28.78,28.73,28.75,108196.0,25.747,25.7918,25.747,25.7649,108196.0
2015-11-20 10:20:00,28.76,28.76,28.66,28.68,132425.0,25.7739,25.7739,25.6842,25.7022,132425.0
2015-11-20 10:30:00,28.68,28.76,28.66,28.76,134333.0,25.7022,25.7739,25.6842,25.7739,134333.0
2015-11-20 10:40:00,28.76,28.82,28.73,28.79,299482.0,25.7739,25.8276,25.747,25.8007,299482.0
2015-11-20 10:50:00,28.79,28.86,28.77,28.8,212349.0,25.8007,25.8635,25.7828,25.8097,212349.0
2015-11-20 11:00:00,28.79,28.84,28.77,28.83,145390.0,25.8007,25.8455,25.7828,25.8366,145390.0
2015-11-20 11:10:00,28.83,28.88,28.81,28.86,124057.0,25.8366,25.8814,25.8187,25.8635,124057.0
2015-11-20 11:20:00,28.86,28.9,28.85,28.87,71605.0,25.8635,25.8993,25.8545,25.8724,71605.0
2015-11-20 11:30:00,28.87,28.88,28.83,28.87,161666.0,25.8724,25.8814,25.8366,25.8724,161666.0
2015-11-20 11:40:00,28.87,28.87,28.83,28.85,150224.0,25.8724,25.8724,25.8366,25.8545,150224.0
2015-11-20 11:50:00,28.85,28.85,28.81,28.83,93078.0,25.8545,25.8545,25.8187,25.8366,93078.0
2015-11-20 12:00:00,28.83,28.86,28.82,28.85,64908.0,25.8366,25.8635,25.8276,25.8545,64908.0
2015-11-20 12:10:00,28.85,28.88,28.84,28.88,73432.0,25.8545,25.8814,25.8455,25.8814,73432.0
2015-11-20 12:20:00,28.87,28.94,28.86,28.94,112101.0,25.8724,25.9352,25.8635,25.9352,112101.0
2015-11-20 12:30:00,28.94,29.0,28.94,29.0,147014.0,25.9352,25.9889,25.9352,25.9889,147014.0
2015-11-20 12:40:00,29.0,29.13,29.0,29.06,302556.0,25.9889,26.1054,25.9889,26.0427,302556.0
2015-11-20 12:50:00,29.06,29.1,29.05,29.09,141566.0,26.0427,26.0785,26.0337,26.0696,141566.0
2015-11-20 13:00:00,29.09,29.12,29.08,29.1,123793.0,26.0696,26.0965,26.0606,26.0785,123793.0
2015-11-20 13:10:00,29.1,29.13,29.08,29.12,127962.0,26.0785,26.1054,26.0606,26.0965,127962.0
2015-11-20 13:20:00,29.12,29.16,29.09,29.13,234159.0,26.0965,26.1323,26.0696,26.1054,234159.0
2015-11-20 13:30:00,29.12,29.13,29.06,29.09,104189.0,26.0965,26.1054,26.0427,26.0696,104189.0
2015-11-20 13:40:00,29.09,29.12,29.07,29.12,98458.0,26.0696,26.0965,26.0517,26.0965,98458.0
2015-11-20 13:50:00,29.12,29.13,29.07,29.09,112503.0,26.0965,26.1054,26.0517,26.0696,112503.0
2015-11-20 14:00:00,29.08,29.1,29.07,29.09,90838.0,26.0606,26.0785,26.0517,26.0696,90838.0
2015-11-20 14:10:00,29.09,29.13,29.09,29.13,136828.0,26.0696,26.1054,26.0696,26.1054,136828.0
2015-11-20 14:20:00,29.13,29.13,29.08,29.12,88414.0,26.1054,26.1054,26.0606,26.0965,88414.0
2015-11-20 14:30:00,29.12,29.12,29.08,29.08,126345.0,26.0965,26.0965,26.0606,26.0606,126345.0
2015-11-20 14:40:00,29.08,29.09,29.04,29.06,117374.0,26.0606,26.0696,26.0248,26.0427,117374.0
2015-11-20 14:50:00,29.06,29.07,29.04,29.06,96167.0,26.0427,26.0517,26.0248,26.0427,96167.0
2015-11-20 15:00:00,29.05,29.1,29.03,29.07,164550.0,26.0337,26.0785,26.0158,26.0517,164550.0
2015-11-20 15:10:00,29.07,29.1,29.05,29.07,94634.0,26.0517,26.0785,26.0337,26.0517,94634.0
2015-11-20 15:20:00,29.07,29.08,29.04,29.08,125721.0,26.0517,26.0606,26.0248,26.0606,125721.0
2015-11-20 15:30:00,29.08,29.09,29.05,29.07,303488.0,26.0606,26.0696,26.0337,26.0517,303488.0
2015-11-20 15:40:00,29.08,29.1,29.06,29.07,132947.0,26.0606,26.0785,26.0427,26.0517,132947.0
2015-11-20 15:50:00,29.06,29.09,29.02,29.07,577864.0,26.0427,26.0696,26.0069,26.0517,577864.0
2015-11-23 09:30:00,28.92,29.13,28.85,29.04,529663.0,25.9172,26.1054,25.8545,26.0248,529663.0
2015-11-23 09:40:00,29.04,29.1,28.98,29.06,260102.0,26.0248,26.0785,25.971,26.0427,260102.0
2015-11-23 09:50:00,29.07,29.09,28.85,28.86,434318.0,26.0517,26.0696,25.8545,25.8635,434318.0
2015-11-23 10:00:00,28.86,28.89,28.77,28.89,335688.0,25.8635,25.8904,25.7828,25.8904,335688.0
2015-11-23 10:10:00,28.89,28.98,28.87,28.98,211003.0,25.8904,25.971,25.8724,25.971,211003.0
2015-11-23 10:20:00,28.97,28.99,28.91,28.94,121712.0,25.962,25.98,25.9083,25.9352,121712.0
2015-11-23 10:30:00,28.95,28.97,28.92,28.94,331891.0,25.9441,25.962,25.9172,25.9352,331891.0
2015-11-23 10:40:00,28.94,28.95,28.83,28.86,273006.0,25.9352,25.9441,25.8366,25.8635,273006.0
2015-11-23 10:50:00,28.87,28.9,28.84,28.9,88356.0,25.8724,25.8993,25.8455,25.8993,88356.0
2015-11-23 11:00:00,28.89,28.9,28.79,28.8,232491.0,25.8904,25.8993,25.8007,25.8097,232491.0
2015-11-23 11:10:00,28.8,28.85,28.79,28.85,116826.0,25.8097,25.8545,25.8007,25.8545,116826.0
2015-11-23 11:20:00,28.85,28.87,28.83,28.85,104557.0,25.8545,25.8724,25.8366,25.8545,104557.0
2015-11-23 11:30:00,28.84,28.89,28.83,28.85,126918.0,25.8455,25.8904,25.8366,25.8545,126918.0
2015-11-23 11:40:00,28.84,28.87,28.83,28.87,80999.0,25.8455,25.8724,25.8366,25.8724,80999.0
2015-11-23 11:50:00,28.86,28.9,28.85,28.86,89474.0,25.8635,25.8993,25.8545,25.8635,89474.0
2015-11-23 12:00:00,28.86,28.9,28.86,28.87,44891.0,25.8635,25.8993,25.8635,25.8724,44891.0
2015-11-23 12:10:00,28.87,28.89,28.85,28.86,62412.0,25.8724,25.8904,25.8545,25.8635,62412.0
2015-11-23 12:20:00,28.85,28.88,28.84,28.86,53590.0,25.8545,25.8814,25.8455,25.8635,53590.0
2015-11-23 12:30:00,28.86,28.89,28.84,28.88,150899.0,25.8635,25.8904,25.8455,25.8814,150899.0
2015-11-23 12:40:00,28.88,28.89,28.85,28.86,99939.0,25.8814,25.8904,25.8545,25.8635,99939.0
2015-11-23 12:50:00,28.86,28.87,28.84,28.86,206581.0,25.8635,25.8724,25.8455,25.8635,206581.0
2015-11-23 13:00:00,28.86,28.87,28.85,28.85,39679.0,25.8635,25.8724,25.8545,25.8545,39679.0
2015-11-23 13:10:00,28.86,28.86,28.82,28.84,61438.0,25.8635,25.8635,25.8276,25.8455,61438.0
2015-11-23 13:20:00,28.83,28.86,28.83,28.84,59833.0,25.8366,25.8635,25.8366,25.8455,59833.0
2015-11-23 13:30:00,28.84,28.87,28.83,28.87,42433.0,25.8455,25.8724,25.8366,25.8724,42433.0
2015-11-23 13:40:00,28.87,28.87,28.84,28.84,148692.0,25.8724,25.8724,25.8455,25.8455,148692.0
2015-11-23 13:50:00,28.85,28.85,28.78,28.78,79824.0,25.8545,25.8545,25.7918,25.7918,79824.0
2015-11-23 14:00:00,28.78,28.79,28.72,28.73,122722.0,25.7918,25.8007,25.738,25.747,122722.0
2015-11-23 14:10:00,28.74,28.74,28.7,28.7,115075.0,25.7559,25.7559,25.7201,25.7201,115075.0
2015-11-23 14:20:00,28.7,28.7,28.66,28.68,111308.0,25.7201,25.7201,25.6842,25.7022,111308.0
2015-11-23 14:30:00,28.68,28.71,28.66,28.67,138780.0,25.7022,25.729,25.6842,25.6932,138780.0
2015-11-23 14:40:00,28.67,28.69,28.64,28.65,79165.0,25.6932,25.7111,25.6663,25.6753,79165.0
2015-11-23 14:50:00,28.65,28.69,28.65,28.69,65759.0,25.6753,25.7111,25.6753,25.7111,65759.0
2015-11-23 15:00:00,28.69,28.74,28.65,28.74,119679.0,25.7111,25.7559,25.6753,25.7559,119679.0
2015-11-23 15:10:00,28.74,28.77,28.72,28.77,140143.0,25.7559,25.7828,25.738,25.7828,140143.0
2015-11-23 15:20:00,28.77,28.8,28.76,28.78,123038.0,25.7828,25.8097,25.7739,25.7918,123038.0
2015-11-23 15:30:00,28.77,28.82,28.77,28.8,193897.0,25.7828,25.8276,25.7828,25.8097,193897.0
2015-11-23 15:40:00,28.8,28.81,28.77,28.78,171145.0,25.8097,25.8187,25.7828,25.7918,171145.0
2015-11-23 15:50:00,28.78,28.85,28.78,28.84,539305.0,25.7918,25.8545,25.7918,25.8455,539305.0
2015-11-24 09:30:00,28.42,28.79,28.42,28.69,268560.0,25.4692,25.8007,25.4692,25.7111,268560.0
2015-11-24 09:40:00,28.68,28.77,28.61,28.73,155959.0,25.7022,25.7828,25.6394,25.747,155959.0
2015-11-24 09:50:00,28.72,28.88,28.72,28.84,211151.0,25.738,25.8814,25.738,25.8455,211151.0
2015-11-24 10:00:00,28.84,28.85,28.77,28.83,159706.0,25.8455,25.8545,25.7828,25.8366,159706.0
2015-11-24 10:10:00,28.83,28.88,28.81,28.83,158188.0,25.8366,25.8814,25.8187,25.8366,158188.0
2015-11-24 10:20:00,28.82,28.89,28.8,28.8,213516.0,25.8276,25.8904,25.8097,25.8097,213516.0
2015-11-24 10:30:00,28.8,28.8,28.63,28.66,189092.0,25.8097,25.8097,25.6573,25.6842,189092.0
2015-11-24 10:40:00,28.66,28.72,28.63,28.64,141953.0,25.6842,25.738,25.6573,25.6663,141953.0
2015-11-24 10:50:00,28.64,28.7,28.62,28.69,129128.0,25.6663,25.7201,25.6484,25.7111,129128.0
2015-11-24 11:00:00,28.68,28.75,28.64,28.75,93794.0,25.7022,25.7649,25.6663,25.7649,93794.0
2015-11-24 11:10:00,28.75,28.83,28.75,28.8,167289.0,25.7649,25.8366,25.7649,25.8097,167289.0
2015-11-24 11:20:00,28.8,28.93,28.76,28.92,161618.0,25.8097,25.9262,25.7739,25.9172,161618.0
2015-11-24 11:30:00,28.92,28.99,28.92,28.92,177137.0,25.9172,25.98,25.9172,25.9172,177137.0
2015-11-24 11:40:00,28.93,28.94,28.89,28.91,121218.0,25.9262,25.9352,25.8904,25.9083,121218.0
2015-11-24 11:50:00,28.92,29.0,28.9,28.98,241858.0,25.9172,25.9889,25.8993,25.971,241858.0
2015-11-24 12:00:00,28.98,29.01,28.94,28.95,107696.0,25.971,25.9979,25.9352,25.9441,107696.0
2015-11-24 12:10:00,28.94,28.97,28.87,28.88,96223.0,25.9352,25.962,25.8724,25.8814,96223.0
2015-11-24 12:20:00,28.87,28.94,28.87,28.94,128314.0,25.8724,25.9352,25.8724,25.9352,128314.0
2015-11-24 12:30:00,28.94,29.02,28.92,29.01,149805.0,25.9352,26.0069,25.9172,25.9979,149805.0
2015-11-24 12:40:00,29.02,29.04,29.0,29.02,89696.0,26.0069,26.0248,25.9889,26.0069,89696.0
2015-11-24 12:50:00,29.01,29.03,29.0,29.03,75028.0,25.9979,26.0158,25.9889,26.0158,75028.0
2015-11-24 13:00:00,29.03,29.12,29.02,29.11,132091.0,26.0158,26.0965,26.0069,26.0875,132091.0
2015-11-24 13:10:00,29.11,29.12,29.06,29.08,96098.0,26.0875,26.0965,26.0427,26.0606,96098.0
2015-11-24 13:20:00,29.08,29.16,29.08,29.15,118920.0,26.0606,26.1323,26.0606,26.1234,118920.0
2015-11-24 13:30:00,29.15,29.18,29.11,29.11,104424.0,26.1234,26.1502,26.0875,26.0875,104424.0
2015-11-24 13:40:00,29.12,29.14,29.1,29.11,74589.0,26.0965,26.1144,26.0785,26.0875,74589.0
2015-11-24 13:50:00,29.11,29.11,29.1,29.11,76005.0,26.0875,26.0875,26.0785,26.0875,76005.0
2015-11-24 14:00:00,29.11,29.18,29.11,29.15,131836.0,26.0875,26.1502,26.0875,26.1234,131836.0
2015-11-24 14:10:00,29.14,29.14,29.03,29.06,178215.0,26.1144,26.1144,26.0158,26.0427,178215.0
2015-11-24 14:20:00,29.06,29.11,29.04,29.08,150906.0,26.0427,26.0875,26.0248,26.0606,150906.0
2015-11-24 14:30:00,29.08,29.12,29.05,29.11,114366.0,26.0606,26.0965,26.0337,26.0875,114366.0
2015-11-24 14:40:00,29.1,29.12,29.09,29.11,94791.0,26.0785,26.0965,26.0696,26.0875,94791.0
2015-11-24 14:50:00,29.1,29.13,29.08,29.09,687383.0,26.0785,26.1054,26.0606,26.0696,687383.0
2015-11-24 15:00:00,29.09,29.1,29.04,29.08,231073.0,26.0696,26.0785,26.0248,26.0606,231073.0
2015-11-24 15:10:00,29.08,29.13,29.06,29.1,194201.0,26.0606,26.1054,26.0427,26.0785,194201.0
2015-11-24 15:20:00,29.1,29.12,29.07,29.1,221214.0,26.0785,26.0965,26.0517,26.0785,221214.0
2015-11-24 15:30:00,29.1,29.11,29.06,29.07,204116.0,26.0785,26.0875,26.0427,26.0517,204116.0
2015-11-24 15:40:00,29.07,29.07,28.96,29.0,477989.0,26.0517,26.0517,25.9531,25.9889,477989.0
2015-11-24 15:50:00,28.99,29.01,28.98,29.01,601887.0,25.98,25.9979,25.971,25.9979,601887.0
2015-11-25 09:30:00,28.87,28.93,28.74,28.8,403764.0,25.8724,25.9262,25.7559,25.8097,403764.0
2015-11-25 09:40:00,28.8,28.84,28.71,28.75,211638.0,25.8097,25.8455,25.729,25.7649,211638.0
2015-11-25 09:50:00,28.75,28.81,28.72,28.76,172847.0,25.7649,25.8187,25.738,25.7739,172847.0
2015-11-25 10:00:00,28.77,28.84,28.74,28.76,127841.0,25.7828,25.8455,25.7559,25.7739,127841.0
2015-11-25 10:10:00,28.76,28.87,28.76,28.84,187796.0,25.7739,25.8724,25.7739,25.8455,187796.0
2015-11-25 10:20:00,28.83,28.86,28.81,28.84,139390.0,25.8366,25.8635,25.8187,25.8455,139390.0
2015-11-25 10:30:00,28.83,28.87,28.78,28.85,212543.0,25.8366,25.8724,25.7918,25.8545,212543.0
2015-11-25 10:40:00,28.84,28.85,28.77,28.8,115375.0,25.8455,25.8545,25.7828,25.8097,115375.0
2015-11-25 10:50:00,28.79,28.8,28.75,28.77,123023.0,25.8007,25.8097,25.7649,25.7828,123023.0
2015-11-25 11:00:00,28.78,28.78,28.73,28.74,60111.0,25.7918,25.7918,25.747,25.7559,60111.0
2015-11-25 11:10:00,28.75,28.81,28.71,28.81,206959.0,25.7649,25.8187,25.729,25.8187,206959.0
2015-11-25 11:20:00,28.81,28.81,28.77,28.78,87348.0,25.8187,25.8187,25.7828,25.7918,87348.0
2015-11-25 11:30:00,28.79,28.81,28.77,28.8,96372.0,25.8007,25.8187,25.7828,25.8097,96372.0
2015-11-25 11:40:00,28.8,28.81,28.77,28.78,64921.0,25.8097,25.8187,25.7828,25.7918,64921.0
2015-11-25 11:50:00,28.77,28.84,28.77,28.81,86924.0,25.7828,25.8455,25.7828,25.8187,86924.0
2015-11-25 12:00:00,28.82,28.87,28.81,28.87,85811.0,25.8276,25.8724,25.8187,25.8724,85811.0
2015-11-25 12:10:00,28.87,28.88,28.84,28.86,221699.0,25.8724,25.8814,25.8455,25.8635,221699.0
2015-11-25 12:20:00,28.85,28.86,28.83,28.83,54322.0,25.8545,25.8635,25.8366,25.8366,54322.0
2015-11-25 12:30:00,28.83,28.84,28.79,28.8,94273.0,25.8366,25.8455,25.8007,25.8097,94273.0
2015-11-25 12:40:00,28.79,28.81,28.76,28.77,71610.0,25.8007,25.8187,25.7739,25.7828,71610.0
2015-11-25 12:50:00,28.77,28.79,28.76,28.79,46061.0,25.7828,25.8007,25.7739,25.8007,46061.0
2015-11-25 13:00:00,28.79,28.82,28.78,28.8,55900.0,25.8007,25.8276,25.7918,25.8097,55900.0
2015-11-25 13:10:00,28.79,28.82,28.78,28.78,87901.0,25.8007,25.8276,25.7918,25.7918,87901.0
2015-11-25 13:20:00,28.78,28.83,28.78,28.82,65006.0,25.7918,25.8366,25.7918,25.8276,65006.0
2015-11-25 13:30:00,28.82,28.91,28.82,28.91,113178.0,25.8276,25.9083,25.8276,25.9083,113178.0
2015-11-25 13:40:00,28.91,28.92,28.89,28.91,87119.0,25.9083,25.9172,25.8904,25.9083,87119.0
2015-11-25 13:50:00,28.91,28.95,28.9,28.95,57788.0,25.9083,25.9441,25.8993,25.9441,57788.0
2015-11-25 14:00:00,28.95,28.96,28.94,28.95,79679.0,25.9441,25.9531,25.9352,25.9441,79679.0
2015-11-25 14:10:00,28.94,28.95,28.89,28.91,89806.0,25.9352,25.9441,25.8904,25.9083,89806.0
2015-11-25 14:20:00,28.92,28.93,28.9,28.91,62744.0,25.9172,25.9262,25.8993,25.9083,62744.0
2015-11-25 14:30:00,28.92,28.96,28.91,28.96,120708.0,25.9172,25.9531,25.9083,25.9531,120708.0
2015-11-25 14:40:00,28.96,28.96,28.94,28.94,47920.0,25.9531,25.9531,25.9352,25.9352,47920.0
2015-11-25 14:50:00,28.94,28.96,28.91,28.92,106982.0,25.9352,25.9531,25.9083,25.9172,106982.0
2015-11-25 15:00:00,28.92,28.93,28.89,28.91,126580.0,25.9172,25.9262,25.8904,25.9083,126580.0
2015-11-25 15:10:00,28.9,28.98,28.89,28.98,272876.0,25.8993,25.971,25.8904,25.971,272876.0
2015-11-25 15:20:00,28.98,29.01,28.96,29.01,164451.0,25.971,25.9979,25.9531,25.9979,164451.0
2015-11-25 15:30:00,29.01,29.04,28.98,29.04,353059.0,25.9979,26.0248,25.971,26.0248,353059.0
2015-11-25 15:40:00,29.03,29.04,28.97,29.02,242515.0,26.0158,26.0248,25.962,26.0069,242515.0
2015-11-25 15:50:00,29.01,29.02,28.99,29.0,685011.0,25.9979,26.0069,25.98,25.9889,685011.0
2015-11-27 09:30:00,29.09,29.13,28.83,28.89,384489.0,26.0696,26.1054,25.8366,25.8904,384489.0
2015-11-27 09:40:00,28.89,28.93,28.8,28.82,212553.0,25.8904,25.9262,25.8097,25.8276,212553.0
2015-11-27 09:50:00,28.82,28.88,28.8,28.85,144602.0,25.8276,25.8814,25.8097,25.8545,144602.0
2015-11-27 10:00:00,28.85,28.85,28.79,28.81,190392.0,25.8545,25.8545,25.8007,25.8187,190392.0
2015-11-27 10:10:00,28.82,28.86,28.82,28.86,132636.0,25.8276,25.8635,25.8276,25.8635,132636.0
2015-11-27 10:20:00,28.86,28.88,28.84,28.85,159480.0,25.8635,25.8814,25.8455,25.8545,159480.0
2015-11-27 10:30:00,28.85,28.88,28.84,28.85,245497.0,25.8545,25.8814,25.8455,25.8545,245497.0
2015-11-27 10:40:00,28.86,28.92,28.85,28.91,122380.0,25.8635,25.9172,25.8545,25.9083,122380.0
2015-11-27 10:50:00,28.92,28.92,28.87,28.87,208489.0,25.9172,25.9172,25.8724,25.8724,208489.0
2015-11-27 11:00:00,28.87,28.96,28.87,28.95,209251.0,25.8724,25.9531,25.8724,25.9441,209251.0
2015-11-27 11:10:00,28.95,28.98,28.92,28.98,216953.0,25.9441,25.971,25.9172,25.971,216953.0
2015-11-27 11:20:00,28.98,29.05,28.98,29.04,184923.0,25.971,26.0337,25.971,26.0248,184923.0
2015-11-27 11:30:00,29.03,29.04,29.03,29.03,130139.0,26.0158,26.0248,26.0158,26.0158,130139.0
2015-11-27 11:40:00,29.03,29.14,29.03,29.13,326185.0,26.0158,26.1144,26.0158,26.1054,326185.0
2015-11-27 11:50:00,29.14,29.19,29.13,29.17,195346.0,26.1144,26.1592,26.1054,26.1413,195346.0
2015-11-27 12:00:00,29.17,29.2,29.15,29.16,231379.0,26.1413,26.1682,26.1234,26.1323,231379.0
2015-11-27 12:10:00,29.16,29.18,29.13,29.15,211848.0,26.1323,26.1502,26.1054,26.1234,211848.0
2015-11-27 12:20:00,29.15,29.22,29.15,29.22,153159.0,26.1234,26.1861,26.1234,26.1861,153159.0
2015-11-27 12:30:00,29.22,29.22,29.16,29.16,298805.0,26.1861,26.1861,26.1323,26.1323,298805.0
2015-11-27 12:40:00,29.16,29.17,29.11,29.11,265104.0,26.1323,26.1413,26.0875,26.0875,265104.0
2015-11-27 12:50:00,29.11,29.12,29.07,29.11,694395.0,26.0875,26.0965,26.0517,26.0875,694395.0
2015-11-30 09:30:00,29.09,29.26,29.09,29.19,555939.0,26.0696,26.2219,26.0696,26.1592,555939.0
2015-11-30 09:40:00,29.19,29.57,29.16,29.47,661059.0,26.1592,26.4997,26.1323,26.4101,661059.0
2015-11-30 09:50:00,29.48,29.48,29.3,29.31,479771.0,26.4191,26.4191,26.2578,26.2667,479771.0
2015-11-30 10:00:00,29.3,29.31,29.16,29.21,405151.0,26.2578,26.2667,26.1323,26.1771,405151.0
2015-11-30 10:10:00,29.22,29.24,29.16,29.16,466809.0,26.1861,26.204,26.1323,26.1323,466809.0
2015-11-30 10:20:00,29.16,29.17,29.05,29.09,328062.0,26.1323,26.1413,26.0337,26.0696,328062.0
2015-11-30 10:30:00,29.09,29.16,29.08,29.08,191933.0,26.0696,26.1323,26.0606,26.0606,191933.0
2015-11-30 10:40:00,29.08,29.12,29.03,29.12,166412.0,26.0606,26.0965,26.0158,26.0965,166412.0
2015-11-30 10:50:00,29.12,29.26,29.12,29.26,409804.0,26.0965,26.2219,26.0965,26.2219,409804.0
2015-11-30 11:00:00,29.26,29.27,29.23,29.25,290998.0,26.2219,26.2309,26.1951,26.213,290998.0
2015-11-30 11:10:00,29.24,29.3,29.24,29.27,400322.0,26.204,26.2578,26.204,26.2309,400322.0
2015-11-30 11:20:00,29.27,29.35,29.19,29.22,481377.0,26.2309,26.3026,26.1592,26.1861,481377.0
2015-11-30 11:30:00,29.23,29.3,29.21,29.25,247318.0,26.1951,26.2578,26.1771,26.213,247318.0
2015-11-30 11:40:00,29.25,29.26,29.24,29.24,179894.0,26.213,26.2219,26.204,26.204,179894.0
2015-11-30 11:50:00,29.24,29.26,29.23,29.24,205763.0,26.204,26.2219,26.1951,26.204,205763.0
2015-11-30 12:00:00,29.24,29.27,29.23,29.25,237123.0,26.204,26.2309,26.1951,26.213,237123.0
2015-11-30 12:10:00,29.25,29.27,29.23,29.25,204036.0,26.213,26.2309,26.1951,26.213,204036.0
2015-11-30 12:20:00,29.25,29.27,29.24,29.26,94067.0,26.213,26.2309,26.204,26.2219,94067.0
2015-11-30 12:30:00,29.25,29.28,29.24,29.25,139953.0,26.213,26.2399,26.204,26.213,139953.0
2015-11-30 12:40:00,29.25,29.25,29.24,29.25,172647.0,26.213,26.213,26.204,26.213,172647.0
2015-11-30 12:50:00,29.24,29.28,29.24,29.25,127198.0,26.204,26.2399,26.204,26.213,127198.0
2015-11-30 13:00:00,29.25,29.33,29.25,29.3,282763.0,26.213,26.2847,26.213,26.2578,282763.0
2015-11-30 13:10:00,29.31,29.31,29.29,29.3,89388.0,26.2667,26.2667,26.2488,26.2578,89388.0
2015-11-30 13:20:00,29.29,29.35,29.29,29.35,259510.0,26.2488,26.3026,26.2488,26.3026,259510.0
2015-11-30 13:30:00,29.34,29.38,29.32,29.38,164326.0,26.2936,26.3295,26.2757,26.3295,164326.0
2015-11-30 13:40:00,29.38,29.43,29.36,29.43,142184.0,26.3295,26.3743,26.3116,26.3743,142184.0
2015-11-30 13:50:00,29.42,29.49,29.42,29.47,225634.0,26.3653,26.4281,26.3653,26.4101,225634.0
2015-11-30 14:00:00,29.47,29.52,29.47,29.49,251957.0,26.4101,26.4549,26.4101,26.4281,251957.0
2015-11-30 14:10:00,29.48,29.51,29.47,29.48,228229.0,26.4191,26.446,26.4101,26.4191,228229.0
2015-11-30 14:20:00,29.48,29.52,29.47,29.51,193200.0,26.4191,26.4549,26.4101,26.446,193200.0
2015-11-30 14:30:00,29.51,29.53,29.5,29.52,455064.0,26.446,26.4639,26.437,26.4549,455064.0
2015-11-30 14:40:00,29.51,29.52,29.48,29.49,193629.0,26.446,26.4549,26.4191,26.4281,193629.0
2015-11-30 14:50:00,29.48,29.55,29.48,29.53,270947.0,26.4191,26.4818,26.4191,26.4639,270947.0
2015-11-30 15:00:00,29.52,29.53,29.49,29.52,286720.0,26.4549,26.4639,26.4281,26.4549,286720.0
2015-11-30 15:10:00,29.53,29.54,29.49,29.51,377502.0,26.4639,26.4729,26.4281,26.446,377502.0
2015-11-30 15:20:00,29.52,29.53,29.49,29.51,641186.0,26.4549,26.4639,26.4281,26.446,641186.0
2015-11-30 15:30:00,29.51,29.53,29.49,29.51,1013564.0,26.446,26.4639,26.4281,26.446,1013564.0
2015-11-30 15:40:00,29.5,29.54,29.49,29.54,695226.0,26.437,26.4729,26.4281,26.4729,695226.0
2015-11-30 15:50:00,29.53,29.63,29.51,29.59,1524754.0,26.4639,26.5535,26.446,26.5177,1524754.0
2015-12-01 09:30:00,29.76,29.83,29.31,29.42,993283.0,26.67,26.7328,26.2667,26.3653,993283.0
2015-12-01 09:40:00,29.41,29.57,29.39,29.39,699080.0,26.3564,26.4997,26.3384,26.3384,699080.0
2015-12-01 09:50:00,29.4,29.49,29.39,29.44,378728.0,26.3474,26.4281,26.3384,26.3832,378728.0
2015-12-01 10:00:00,29.44,29.47,29.38,29.4,435214.0,26.3832,26.4101,26.3295,26.3474,435214.0
2015-12-01 10:10:00,29.4,29.49,29.32,29.38,504976.0,26.3474,26.4281,26.2757,26.3295,504976.0
2015-12-01 10:20:00,29.38,29.38,29.23,29.3,666618.0,26.3295,26.3295,26.1951,26.2578,666618.0
2015-12-01 10:30:00,29.3,29.39,29.26,29.39,265764.0,26.2578,26.3384,26.2219,26.3384,265764.0
2015-12-01 10:40:00,29.39,29.39,29.31,29.35,339863.0,26.3384,26.3384,26.2667,26.3026,339863.0
2015-12-01 10:50:00,29.35,29.53,29.32,29.44,451511.0,26.3026,26.4639,26.2757,26.3832,451511.0
2015-12-01 11:00:00,29.44,29.46,29.34,29.35,245648.0,26.3832,26.4012,26.2936,26.3026,245648.0
2015-12-01 11:10:00,29.35,29.36,29.29,29.32,172562.0,26.3026,26.3116,26.2488,26.2757,172562.0
2015-12-01 11:20:00,29.32,29.35,29.3,29.33,155085.0,26.2757,26.3026,26.2578,26.2847,155085.0
2015-12-01 11:30:00,29.33,29.34,29.29,29.3,199554.0,26.2847,26.2936,26.2488,26.2578,199554.0
2015-12-01 11:40:00,29.29,29.37,29.29,29.35,147163.0,26.2488,26.3205,26.2488,26.3026,147163.0
2015-12-01 11:50:00,29.35,29.36,29.3,29.32,142573.0,26.3026,26.3116,26.2578,26.2757,142573.0
2015-12-01 12:00:00,29.32,29.33,29.3,29.33,121412.0,26.2757,26.2847,26.2578,26.2847,121412.0
2015-12-01 12:10:00,29.33,29.37,29.3,29.3,160073.0,26.2847,26.3205,26.2578,26.2578,160073.0
2015-12-01 12:20:00,29.3,29.34,29.3,29.3,165129.0,26.2578,26.2936,26.2578,26.2578,165129.0
2015-12-01 12:30:00,29.3,29.32,29.3,29.3,94417.0,26.2578,26.2757,26.2578,26.2578,94417.0
2015-12-01 12:40:00,29.3,29.33,29.3,29.32,86605.0,26.2578,26.2847,26.2578,26.2757,86605.0
2015-12-01 12:50:00,29.32,29.34,29.3,29.34,90460.0,26.2757,26.2936,26.2578,26.2936,90460.0
2015-12-01 13:00:00,29.34,29.36,29.29,29.31,203703.0,26.2936,26.3116,26.2488,26.2667,203703.0
2015-12-01 13:10:00,29.32,29.32,29.23,29.23,131252.0,26.2757,26.2757,26.1951,26.1951,131252.0
2015-12-01 13:20:00,29.23,29.25,29.21,29.21,103936.0,26.1951,26.213,26.1771,26.1771,103936.0
2015-12-01 13:30:00,29.21,29.23,29.18,29.19,133649.0,26.1771,26.1951,26.1502,26.1592,133649.0
2015-12-01 13:40:00,29.19,29.22,29.19,29.2,101018.0,26.1592,26.1861,26.1592,26.1682,101018.0
2015-12-01 13:50:00,29.2,29.2,29.18,29.19,78988.0,26.1682,26.1682,26.1502,26.1592,78988.0
2015-12-01 14:00:00,29.18,29.19,29.14,29.15,155399.0,26.1502,26.1592,26.1144,26.1234,155399.0
2015-12-01 14:10:00,29.14,29.17,29.12,29.16,168656.0,26.1144,26.1413,26.0965,26.1323,168656.0
2015-12-01 14:20:00,29.16,29.19,29.15,29.15,88673.0,26.1323,26.1592,26.1234,26.1234,88673.0
2015-12-01 14:30:00,29.15,29.16,29.12,29.12,201906.0,26.1234,26.1323,26.0965,26.0965,201906.0
2015-12-01 14:40:00,29.13,29.14,29.08,29.13,291214.0,26.1054,26.1144,26.0606,26.1054,291214.0
2015-12-01 14:50:00,29.13,29.14,29.09,29.09,148852.0,26.1054,26.1144,26.0696,26.0696,148852.0
2015-12-01 15:00:00,29.09,29.11,29.09,29.1,237637.0,26.0696,26.0875,26.0696,26.0785,237637.0
2015-12-01 15:10:00,29.1,29.12,29.08,29.1,301803.0,26.0785,26.0965,26.0606,26.0785,301803.0
2015-12-01 15:20:00,29.1,29.11,29.06,29.07,311971.0,26.0785,26.0875,26.0427,26.0517,311971.0
2015-12-01 15:30:00,29.07,29.09,29.06,29.08,301939.0,26.0517,26.0696,26.0427,26.0606,301939.0
2015-12-01 15:40:00,29.08,29.08,29.07,29.08,291241.0,26.0606,26.0606,26.0517,26.0606,291241.0
2015-12-01 15:50:00,29.07,29.08,29.02,29.05,1500000.0,26.0517,26.0606,26.0069,26.0337,1500000.0
2015-12-02 09:30:00,29.16,29.32,29.1,29.27,289960.0,26.1323,26.2757,26.0785,26.2309,289960.0
2015-12-02 09:40:00,29.26,29.41,29.26,29.37,264373.0,26.2219,26.3564,26.2219,26.3205,264373.0
2015-12-02 09:50:00,29.37,29.39,29.23,29.32,237269.0,26.3205,26.3384,26.1951,26.2757,237269.0
2015-12-02 10:00:00,29.32,29.35,29.2,29.2,198099.0,26.2757,26.3026,26.1682,26.1682,198099.0
2015-12-02 10:10:00,29.21,29.31,29.17,29.28,177725.0,26.1771,26.2667,26.1413,26.2399,177725.0
2015-12-02 10:20:00,29.28,29.34,29.27,29.28,210474.0,26.2399,26.2936,26.2309,26.2399,210474.0
2015-12-02 10:30:00,29.28,29.3,29.23,29.29,190151.0,26.2399,26.2578,26.1951,26.2488,190151.0
2015-12-02 10:40:00,29.29,29.31,29.25,29.25,136146.0,26.2488,26.2667,26.213,26.213,136146.0
2015-12-02 10:50:00,29.25,29.31,29.24,29.24,198666.0,26.213,26.2667,26.204,26.204,198666.0
2015-12-02 11:00:00,29.24,29.27,29.18,29.25,158021.0,26.204,26.2309,26.1502,26.213,158021.0
2015-12-02 11:10:00,29.26,29.28,29.21,29.24,100659.0,26.2219,26.2399,26.1771,26.204,100659.0
2015-12-02 11:20:00,29.24,29.25,29.2,29.2,113972.0,26.204,26.213,26.1682,26.1682,113972.0
2015-12-02 11:30:00,29.21,29.27,29.13,29.13,275620.0,26.1771,26.2309,26.1054,26.1054,275620.0
2015-12-02 11:40:00,29.14,29.16,29.1,29.11,154867.0,26.1144,26.1323,26.0785,26.0875,154867.0
2015-12-02 11:50:00,29.11,29.13,29.06,29.1,181960.0,26.0875,26.1054,26.0427,26.0785,181960.0
2015-12-02 12:00:00,29.1,29.16,29.09,29.15,121940.0,26.0785,26.1323,26.0696,26.1234,121940.0
2015-12-02 12:10:00,29.15,29.15,29.09,29.1,147194.0,26.1234,26.1234,26.0696,26.0785,147194.0
2015-12-02 12:20:00,29.1,29.14,29.09,29.11,121771.0,26.0785,26.1144,26.0696,26.0875,121771.0
2015-12-02 12:30:00,29.12,29.13,29.08,29.09,117866.0,26.0965,26.1054,26.0606,26.0696,117866.0
2015-12-02 12:40:00,29.1,29.1,29.04,29.05,196809.0,26.0785,26.0785,26.0248,26.0337,196809.0
2015-12-02 12:50:00,29.04,29.13,29.03,29.13,220573.0,26.0248,26.1054,26.0158,26.1054,220573.0
2015-12-02 13:00:00,29.12,29.13,29.07,29.12,177983.0,26.0965,26.1054,26.0517,26.0965,177983.0
2015-12-02 13:10:00,29.12,29.16,29.1,29.14,167859.0,26.0965,26.1323,26.0785,26.1144,167859.0
2015-12-02 13:20:00,29.15,29.18,29.14,29.17,56609.0,26.1234,26.1502,26.1144,26.1413,56609.0
2015-12-02 13:30:00,29.17,29.2,29.16,29.18,149561.0,26.1413,26.1682,26.1323,26.1502,149561.0
2015-12-02 13:40:00,29.17,29.19,29.15,29.16,83558.0,26.1413,26.1592,26.1234,26.1323,83558.0
2015-12-02 13:50:00,29.16,29.16,29.06,29.08,242382.0,26.1323,26.1323,26.0427,26.0606,242382.0
2015-12-02 14:00:00,29.08,29.08,28.97,29.01,126711.0,26.0606,26.0606,25.962,25.9979,126711.0
2015-12-02 14:10:00,29.01,29.01,28.91,28.93,155802.0,25.9979,25.9979,25.9083,25.9262,155802.0
2015-12-02 14:20:00,28.93,28.97,28.89,28.9,161221.0,25.9262,25.962,25.8904,25.8993,161221.0
2015-12-02 14:30:00,28.9,28.91,28.86,28.89,194332.0,25.8993,25.9083,25.8635,25.8904,194332.0
2015-12-02 14:40:00,28.88,28.91,28.8,28.87,184949.0,25.8814,25.9083,25.8097,25.8724,184949.0
2015-12-02 14:50:00,28.86,28.89,28.79,28.8,224510.0,25.8635,25.8904,25.8007,25.8097,224510.0
2015-12-02 15:00:00,28.8,28.88,28.78,28.87,278437.0,25.8097,25.8814,25.7918,25.8724,278437.0
2015-12-02 15:10:00,28.87,28.97,28.86,28.93,515637.0,25.8724,25.962,25.8635,25.9262,515637.0
2015-12-02 15:20:00,28.94,29.03,28.93,29.0,437588.0,25.9352,26.0158,25.9262,25.9889,437588.0
2015-12-02 15:30:00,29.01,29.03,28.91,28.95,417423.0,25.9979,26.0158,25.9083,25.9441,417423.0
2015-12-02 15:40:00,28.95,29.01,28.94,28.96,371901.0,25.9441,25.9979,25.9352,25.9531,371901.0
2015-12-02 15:50:00,28.96,29.02,28.95,28.98,1569005.0,25.9531,26.0069,25.9441,25.971,1569005.0
2015-12-03 09:30:00,29.0,29.0,28.7,28.71,234893.0,25.9889,25.9889,25.7201,25.729,234893.0
2015-12-03 09:40:00,28.72,28.86,28.71,28.82,222092.0,25.738,25.8635,25.729,25.8276,222092.0
2015-12-03 09:50:00,28.82,28.9,28.79,28.85,128607.0,25.8276,25.8993,25.8007,25.8545,128607.0
2015-12-03 10:00:00,28.86,28.86,28.61,28.61,222802.0,25.8635,25.8635,25.6394,25.6394,222802.0
2015-12-03 10:10:00,28.61,28.69,28.59,28.66,162787.0,25.6394,25.7111,25.6215,25.6842,162787.0
2015-12-03 10:20:00,28.65,28.67,28.55,28.64,198708.0,25.6753,25.6932,25.5857,25.6663,198708.0
2015-12-03 10:30:00,28.63,28.68,28.56,28.59,461615.0,25.6573,25.7022,25.5946,25.6215,461615.0
2015-12-03 10:40:00,28.58,28.74,28.53,28.7,279863.0,25.6125,25.7559,25.5677,25.7201,279863.0
2015-12-03 10:50:00,28.7,28.78,28.65,28.67,216125.0,25.7201,25.7918,25.6753,25.6932,216125.0
2015-12-03 11:00:00,28.67,28.73,28.61,28.72,164519.0,25.6932,25.747,25.6394,25.738,164519.0
2015-12-03 11:10:00,28.72,28.78,28.7,28.74,164241.0,25.738,25.7918,25.7201,25.7559,164241.0
2015-12-03 11:20:00,28.74,28.84,28.74,28.79,215336.0,25.7559,25.8455,25.7559,25.8007,215336.0
2015-12-03 11:30:00,28.79,28.8,28.72,28.75,258674.0,25.8007,25.8097,25.738,25.7649,258674.0
2015-12-03 11:40:00,28.75,28.78,28.7,28.74,219046.0,25.7649,25.7918,25.7201,25.7559,219046.0
2015-12-03 11:50:00,28.74,28.79,28.73,28.79,135714.0,25.7559,25.8007,25.747,25.8007,135714.0
2015-12-03 12:00:00,28.79,28.8,28.71,28.71,263756.0,25.8007,25.8097,25.729,25.729,263756.0
2015-12-03 12:10:00,28.71,28.72,28.61,28.68,195635.0,25.729,25.738,25.6394,25.7022,195635.0
2015-12-03 12:20:00,28.67,28.68,28.53,28.58,266262.0,25.6932,25.7022,25.5677,25.6125,266262.0
2015-12-03 12:30:00,28.59,28.67,28.57,28.67,216853.0,25.6215,25.6932,25.6036,25.6932,216853.0
2015-12-03 12:40:00,28.66,28.67,28.58,28.65,204547.0,25.6842,25.6932,25.6125,25.6753,204547.0
2015-12-03 12:50:00,28.65,28.68,28.58,28.6,263679.0,25.6753,25.7022,25.6125,25.6305,263679.0
2015-12-03 13:00:00,28.6,28.62,28.5,28.56,250182.0,25.6305,25.6484,25.5408,25.5946,250182.0
2015-12-03 13:10:00,28.56,28.62,28.55,28.59,225788.0,25.5946,25.6484,25.5857,25.6215,225788.0
2015-12-03 13:20:00,28.58,28.69,28.56,28.69,190571.0,25.6125,25.7111,25.5946,25.7111,190571.0
2015-12-03 13:30:00,28.68,28.7,28.56,28.56,194589.0,25.7022,25.7201,25.5946,25.5946,194589.0
2015-12-03 13:40:00,28.56,28.63,28.51,28.53,216596.0,25.5946,25.6573,25.5498,25.5677,216596.0
2015-12-03 13:50:00,28.53,28.56,28.49,28.51,224673.0,25.5677,25.5946,25.5319,25.5498,224673.0
2015-12-03 14:00:00,28.51,28.52,28.31,28.33,460173.0,25.5498,25.5588,25.3706,25.3885,460173.0
2015-12-03 14:10:00,28.33,28.36,28.28,28.3,294296.0,25.3885,25.4154,25.3437,25.3616,294296.0
2015-12-03 14:20:00,28.3,28.31,28.18,28.21,408278.0,25.3616,25.3706,25.2541,25.281,408278.0
2015-12-03 14:30:00,28.21,28.22,28.11,28.19,329613.0,25.281,25.2899,25.1913,25.263,329613.0
2015-12-03 14:40:00,28.19,28.19,28.11,28.16,152378.0,25.263,25.263,25.1913,25.2361,152378.0
2015-12-03 14:50:00,28.16,28.34,28.15,28.33,278067.0,25.2361,25.3975,25.2272,25.3885,278067.0
2015-12-03 15:00:00,28.33,28.37,28.3,28.35,402983.0,25.3885,25.4243,25.3616,25.4064,402983.0
2015-12-03 15:10:00,28.35,28.37,28.29,28.33,374796.0,25.4064,25.4243,25.3527,25.3885,374796.0
2015-12-03 15:20:00,28.34,28.45,28.33,28.45,537550.0,25.3975,25.496,25.3885,25.496,537550.0
2015-12-03 15:30:00,28.45,28.59,28.39,28.59,617088.0,25.496,25.6215,25.4423,25.6215,617088.0
2015-12-03 15:40:00,28.59,28.59,28.45,28.51,522587.0,25.6215,25.6215,25.496,25.5498,522587.0
2015-12-03 15:50:00,28.51,28.6,28.48,28.59,1392686.0,25.5498,25.6305,25.5229,25.6215,1392686.0
2015-12-04 09:30:00,28.72,28.83,28.59,28.73,330567.0,25.738,25.8366,25.6215,25.747,330567.0
2015-12-04 09:40:00,28.73,28.91,28.69,28.88,148677.0,25.747,25.9083,25.7111,25.8814,148677.0
2015-12-04 09:50:00,28.88,28.93,28.86,28.88,206083.0,25.8814,25.9262,25.8635,25.8814,206083.0
2015-12-04 10:00:00,28.88,28.9,28.77,28.79,183807.0,25.8814,25.8993,25.7828,25.8007,183807.0
2015-12-04 10:10:00,28.8,28.83,28.78,28.81,103202.0,25.8097,25.8366,25.7918,25.8187,103202.0
2015-12-04 10:20:00,28.8,28.83,28.75,28.76,152541.0,25.8097,25.8366,25.7649,25.7739,152541.0
2015-12-04 10:30:00,28.76,28.86,28.73,28.86,184306.0,25.7739,25.8635,25.747,25.8635,184306.0
2015-12-04 10:40:00,28.85,28.86,28.81,28.86,144905.0,25.8545,25.8635,25.8187,25.8635,144905.0
2015-12-04 10:50:00,28.86,29.04,28.85,29.03,235425.0,25.8635,26.0248,25.8545,26.0158,235425.0
2015-12-04 11:00:00,29.03,29.04,28.98,29.03,129149.0,26.0158,26.0248,25.971,26.0158,129149.0
2015-12-04 11:10:00,29.03,29.06,29.01,29.05,299133.0,26.0158,26.0427,25.9979,26.0337,299133.0
2015-12-04 11:20:00,29.05,29.16,29.02,29.09,361247.0,26.0337,26.1323,26.0069,26.0696,361247.0
2015-12-04 11:30:00,29.08,29.11,29.06,29.1,166795.0,26.0606,26.0875,26.0427,26.0785,166795.0
2015-12-04 11:40:00,29.1,29.11,29.06,29.09,105834.0,26.0785,26.0875,26.0427,26.0696,105834.0
2015-12-04 11:50:00,29.09,29.15,29.09,29.13,128469.0,26.0696,26.1234,26.0696,26.1054,128469.0
2015-12-04 12:00:00,29.13,29.21,29.09,29.21,173665.0,26.1054,26.1771,26.0696,26.1771,173665.0
2015-12-04 12:10:00,29.21,29.32,29.2,29.25,327497.0,26.1771,26.2757,26.1682,26.213,327497.0
2015-12-04 12:20:00,29.25,29.41,29.24,29.36,642853.0,26.213,26.3564,26.204,26.3116,642853.0
2015-12-04 12:30:00,29.37,29.52,29.36,29.5,391214.0,26.3205,26.4549,26.3116,26.437,391214.0
2015-12-04 12:40:00,29.5,29.59,29.49,29.53,187494.0,26.437,26.5177,26.4281,26.4639,187494.0
2015-12-04 12:50:00,29.54,29.57,29.46,29.47,155728.0,26.4729,26.4997,26.4012,26.4101,155728.0
2015-12-04 13:00:00,29.48,29.53,29.46,29.49,255593.0,26.4191,26.4639,26.4012,26.4281,255593.0
2015-12-04 13:10:00,29.48,29.5,29.24,29.24,619173.0,26.4191,26.437,26.204,26.204,619173.0
2015-12-04 13:20:00,29.24,29.3,29.2,29.29,283277.0,26.204,26.2578,26.1682,26.2488,283277.0
2015-12-04 13:30:00,29.29,29.31,29.26,29.31,127775.0,26.2488,26.2667,26.2219,26.2667,127775.0
2015-12-04 13:40:00,29.31,29.35,29.27,29.34,139038.0,26.2667,26.3026,26.2309,26.2936,139038.0
2015-12-04 13:50:00,29.34,29.36,29.33,29.34,98209.0,26.2936,26.3116,26.2847,26.2936,98209.0
2015-12-04 14:00:00,29.34,29.35,29.32,29.32,109511.0,26.2936,26.3026,26.2757,26.2757,109511.0
2015-12-04 14:10:00,29.32,29.33,29.28,29.28,83398.0,26.2757,26.2847,26.2399,26.2399,83398.0
2015-12-04 14:20:00,29.27,29.36,29.25,29.35,114485.0,26.2309,26.3116,26.213,26.3026,114485.0
2015-12-04 14:30:00,29.35,29.42,29.34,29.38,119044.0,26.3026,26.3653,26.2936,26.3295,119044.0
2015-12-04 14:40:00,29.38,29.42,29.36,29.41,120939.0,26.3295,26.3653,26.3116,26.3564,120939.0
2015-12-04 14:50:00,29.41,29.45,29.38,29.42,161048.0,26.3564,26.3922,26.3295,26.3653,161048.0
2015-12-04 15:00:00,29.42,29.46,29.38,29.45,180511.0,26.3653,26.4012,26.3295,26.3922,180511.0
2015-12-04 15:10:00,29.45,29.49,29.43,29.46,170606.0,26.3922,26.4281,26.3743,26.4012,170606.0
2015-12-04 15:20:00,29.45,29.48,29.41,29.44,119820.0,26.3922,26.4191,26.3564,26.3832,119820.0
2015-12-04 15:30:00,29.44,29.45,29.36,29.38,210081.0,26.3832,26.3922,26.3116,26.3295,210081.0
2015-12-04 15:40:00,29.38,29.45,29.37,29.37,289786.0,26.3295,26.3922,26.3205,26.3205,289786.0
2015-12-04 15:50:00,29.38,29.4,29.34,29.35,706936.0,26.3295,26.3474,26.2936,26.3026,706936.0
2015-12-07 09:30:00,29.29,29.37,29.19,29.21,174930.0,26.2488,26.3205,26.1592,26.1771,174930.0
2015-12-07 09:40:00,29.21,29.24,29.15,29.18,88471.0,26.1771,26.204,26.1234,26.1502,88471.0
2015-12-07 09:50:00,29.18,29.18,29.07,29.15,185367.0,26.1502,26.1502,26.0517,26.1234,185367.0
2015-12-07 10:00:00,29.14,29.15,29.0,29.07,180860.0,26.1144,26.1234,25.9889,26.0517,180860.0
2015-12-07 10:10:00,29.07,29.15,29.05,29.12,74795.0,26.0517,26.1234,26.0337,26.0965,74795.0
2015-12-07 10:20:00,29.12,29.12,29.03,29.08,158639.0,26.0965,26.0965,26.0158,26.0606,158639.0
2015-12-07 10:30:00,29.08,29.15,29.02,29.13,121108.0,26.0606,26.1234,26.0069,26.1054,121108.0
2015-12-07 10:40:00,29.13,29.15,29.04,29.07,117424.0,26.1054,26.1234,26.0248,26.0517,117424.0
2015-12-07 10:50:00,29.06,29.09,28.98,29.03,146129.0,26.0427,26.0696,25.971,26.0158,146129.0
2015-12-07 11:00:00,29.02,29.07,29.02,29.05,98343.0,26.0069,26.0517,26.0069,26.0337,98343.0
2015-12-07 11:10:00,29.04,29.07,28.96,28.97,103637.0,26.0248,26.0517,25.9531,25.962,103637.0
2015-12-07 11:20:00,28.98,28.99,28.9,28.9,111960.0,25.971,25.98,25.8993,25.8993,111960.0
2015-12-07 11:30:00,28.9,29.01,28.9,29.0,119445.0,25.8993,25.9979,25.8993,25.9889,119445.0
2015-12-07 11:40:00,29.0,29.01,28.97,29.0,89420.0,25.9889,25.9979,25.962,25.9889,89420.0
2015-12-07 11:50:00,29.0,29.01,28.96,28.99,121776.0,25.9889,25.9979,25.9531,25.98,121776.0
2015-12-07 12:00:00,29.0,29.0,28.93,28.93,61736.0,25.9889,25.9889,25.9262,25.9262,61736.0
2015-12-07 12:10:00,28.93,28.98,28.91,28.96,80519.0,25.9262,25.971,25.9083,25.9531,80519.0
2015-12-07 12:20:00,28.96,28.96,28.91,28.93,50699.0,25.9531,25.9531,25.9083,25.9262,50699.0
2015-12-07 12:30:00,28.93,28.94,28.87,28.88,40332.0,25.9262,25.9352,25.8724,25.8814,40332.0
2015-12-07 12:40:00,28.88,28.88,28.84,28.86,53831.0,25.8814,25.8814,25.8455,25.8635,53831.0
2015-12-07 12:50:00,28.85,28.89,28.82,28.87,131405.0,25.8545,25.8904,25.8276,25.8724,131405.0
2015-12-07 13:00:00,28.87,29.01,28.85,29.0,138111.0,25.8724,25.9979,25.8545,25.9889,138111.0
2015-12-07 13:10:00,28.99,29.01,28.94,29.0,135265.0,25.98,25.9979,25.9352,25.9889,135265.0
2015-12-07 13:20:00,29.0,29.01,28.97,28.98,121197.0,25.9889,25.9979,25.962,25.971,121197.0
2015-12-07 13:30:00,28.98,29.02,28.97,29.02,135905.0,25.971,26.0069,25.962,26.0069,135905.0
2015-12-07 13:40:00,29.01,29.03,28.98,29.0,239605.0,25.9979,26.0158,25.971,25.9889,239605.0
2015-12-07 13:50:00,28.99,29.08,28.97,29.08,75091.0,25.98,26.0606,25.962,26.0606,75091.0
2015-12-07 14:00:00,29.08,29.16,29.05,29.16,124573.0,26.0606,26.1323,26.0337,26.1323,124573.0
2015-12-07 14:10:00,29.16,29.16,29.07,29.11,158202.0,26.1323,26.1323,26.0517,26.0875,158202.0
2015-12-07 14:20:00,29.1,29.13,29.08,29.12,133524.0,26.0785,26.1054,26.0606,26.0965,133524.0
2015-12-07 14:30:00,29.12,29.13,29.03,29.05,111056.0,26.0965,26.1054,26.0158,26.0337,111056.0
2015-12-07 14:40:00,29.04,29.06,28.97,29.02,96721.0,26.0248,26.0427,25.962,26.0069,96721.0
2015-12-07 14:50:00,29.03,29.04,28.95,28.97,76709.0,26.0158,26.0248,25.9441,25.962,76709.0
2015-12-07 15:00:00,28.97,29.02,28.96,28.98,134595.0,25.962,26.0069,25.9531,25.971,134595.0
2015-12-07 15:10:00,28.98,29.01,28.95,28.99,96908.0,25.971,25.9979,25.9441,25.98,96908.0
2015-12-07 15:20:00,29.0,29.01,28.96,28.98,162401.0,25.9889,25.9979,25.9531,25.971,162401.0
2015-12-07 15:30:00,28.98,29.01,28.95,28.99,166237.0,25.971,25.9979,25.9441,25.98,166237.0
2015-12-07 15:40:00,28.98,29.03,28.97,29.02,210468.0,25.971,26.0158,25.962,26.0069,210468.0
2015-12-07 15:50:00,29.02,29.09,29.01,29.05,448122.0,26.0069,26.0696,25.9979,26.0337,448122.0
2015-12-08 09:30:00,28.93,28.93,28.62,28.75,426318.0,25.9262,25.9262,25.6484,25.7649,426318.0
2015-12-08 09:40:00,28.74,28.76,28.5,28.76,1066455.0,25.7559,25.7739,25.5408,25.7739,1066455.0
2015-12-08 09:50:00,28.76,28.76,28.58,28.6,265827.0,25.7739,25.7739,25.6125,25.6305,265827.0
2015-12-08 10:00:00,28.6,28.84,28.58,28.82,128471.0,25.6305,25.8455,25.6125,25.8276,128471.0
2015-12-08 10:10:00,28.82,28.82,28.68,28.68,107744.0,25.8276,25.8276,25.7022,25.7022,107744.0
2015-12-08 10:20:00,28.67,28.69,28.6,28.69,153186.0,25.6932,25.7111,25.6305,25.7111,153186.0
2015-12-08 10:30:00,28.67,28.84,28.65,28.81,158720.0,25.6932,25.8455,25.6753,25.8187,158720.0
2015-12-08 10:40:00,28.8,28.93,28.8,28.91,136282.0,25.8097,25.9262,25.8097,25.9083,136282.0
2015-12-08 10:50:00,28.9,28.97,28.88,28.95,100367.0,25.8993,25.962,25.8814,25.9441,100367.0
2015-12-08 11:00:00,28.95,29.07,28.95,28.99,183764.0,25.9441,26.0517,25.9441,25.98,183764.0
2015-12-08 11:10:00,28.99,29.02,28.95,29.01,152652.0,25.98,26.0069,25.9441,25.9979,152652.0
2015-12-08 11:20:00,29.01,29.1,28.95,28.96,187303.0,25.9979,26.0785,25.9441,25.9531,187303.0
2015-12-08 11:30:00,28.94,28.96,28.9,28.93,68307.0,25.9352,25.9531,25.8993,25.9262,68307.0
2015-12-08 11:40:00,28.92,29.05,28.92,29.01,123418.0,25.9172,26.0337,25.9172,25.9979,123418.0
2015-12-08 11:50:00,29.01,29.03,28.97,29.02,82655.0,25.9979,26.0158,25.962,26.0069,82655.0
2015-12-08 12:00:00,29.02,29.03,28.97,29.02,43789.0,26.0069,26.0158,25.962,26.0069,43789.0
2015-12-08 12:10:00,29.02,29.03,28.96,28.98,73154.0,26.0069,26.0158,25.9531,25.971,73154.0
2015-12-08 12:20:00,28.98,29.0,28.97,28.97,62149.0,25.971,25.9889,25.962,25.962,62149.0
2015-12-08 12:30:00,28.97,28.97,28.93,28.94,54312.0,25.962,25.962,25.9262,25.9352,54312.0
2015-12-08 12:40:00,28.95,28.96,28.91,28.95,63953.0,25.9441,25.9531,25.9083,25.9441,63953.0
2015-12-08 12:50:00,28.95,28.98,28.93,28.96,198953.0,25.9441,25.971,25.9262,25.9531,198953.0
2015-12-08 13:00:00,28.96,28.97,28.94,28.96,133117.0,25.9531,25.962,25.9352,25.9531,133117.0
2015-12-08 13:10:00,28.95,28.96,28.88,28.89,213931.0,25.9441,25.9531,25.8814,25.8904,213931.0
2015-12-08 13:20:00,28.89,28.9,28.82,28.87,172010.0,25.8904,25.8993,25.8276,25.8724,172010.0
2015-12-08 13:30:00,28.87,28.9,28.85,28.86,154404.0,25.8724,25.8993,25.8545,25.8635,154404.0
2015-12-08 13:40:00,28.86,28.91,28.85,28.91,79166.0,25.8635,25.9083,25.8545,25.9083,79166.0
2015-12-08 13:50:00,28.91,28.96,28.89,28.93,128036.0,25.9083,25.9531,25.8904,25.9262,128036.0
2015-12-08 14:00:00,28.93,29.0,28.92,29.0,161388.0,25.9262,25.9889,25.9172,25.9889,161388.0
2015-12-08 14:10:00,28.99,29.01,28.98,29.01,170880.0,25.98,25.9979,25.971,25.9979,170880.0
2015-12-08 14:20:00,29.0,29.0,28.93,28.96,64742.0,25.9889,25.9889,25.9262,25.9531,64742.0
2015-12-08 14:30:00,28.95,28.98,28.93,28.96,91495.0,25.9441,25.971,25.9262,25.9531,91495.0
2015-12-08 14:40:00,28.95,28.99,28.9,28.94,106072.0,25.9441,25.98,25.8993,25.9352,106072.0
2015-12-08 14:50:00,28.94,28.96,28.9,28.92,147397.0,25.9352,25.9531,25.8993,25.9172,147397.0
2015-12-08 15:00:00,28.92,28.95,28.89,28.95,108185.0,25.9172,25.9441,25.8904,25.9441,108185.0
2015-12-08 15:10:00,28.95,28.95,28.83,28.84,289577.0,25.9441,25.9441,25.8366,25.8455,289577.0
2015-12-08 15:20:00,28.85,28.87,28.79,28.79,164716.0,25.8545,25.8724,25.8007,25.8007,164716.0
2015-12-08 15:30:00,28.79,28.86,28.76,28.83,304741.0,25.8007,25.8635,25.7739,25.8366,304741.0
2015-12-08 15:40:00,28.83,28.86,28.79,28.8,577356.0,25.8366,25.8635,25.8007,25.8097,577356.0
2015-12-08 15:50:00,28.8,28.87,28.78,28.78,998186.0,25.8097,25.8724,25.7918,25.7918,998186.0
2015-12-09 09:30:00,28.42,28.79,28.35,28.69,180303.0,25.4692,25.8007,25.4064,25.7111,180303.0
2015-12-09 09:40:00,28.69,28.82,28.68,28.78,240542.0,25.7111,25.8276,25.7022,25.7918,240542.0
2015-12-09 09:50:00,28.78,28.84,28.77,28.77,311143.0,25.7918,25.8455,25.7828,25.7828,311143.0
2015-12-09 10:00:00,28.78,28.81,28.7,28.76,439967.0,25.7918,25.8187,25.7201,25.7739,439967.0
2015-12-09 10:10:00,28.75,28.85,28.73,28.78,128543.0,25.7649,25.8545,25.747,25.7918,128543.0
2015-12-09 10:20:00,28.78,28.84,28.74,28.77,103813.0,25.7918,25.8455,25.7559,25.7828,103813.0
2015-12-09 10:30:00,28.76,28.82,28.76,28.77,167526.0,25.7739,25.8276,25.7739,25.7828,167526.0
2015-12-09 10:40:00,28.78,28.81,28.75,28.75,112696.0,25.7918,25.8187,25.7649,25.7649,112696.0
2015-12-09 10:50:00,28.76,28.78,28.72,28.77,62847.0,25.7739,25.7918,25.738,25.7828,62847.0
2015-12-09 11:00:00,28.77,28.79,28.72,28.76,133891.0,25.7828,25.8007,25.738,25.7739,133891.0
2015-12-09 11:10:00,28.76,28.8,28.73,28.74,100119.0,25.7739,25.8097,25.747,25.7559,100119.0
2015-12-09 11:20:00,28.74,28.75,28.69,28.7,46591.0,25.7559,25.7649,25.7111,25.7201,46591.0
2015-12-09 11:30:00,28.71,28.74,28.61,28.63,108691.0,25.729,25.7559,25.6394,25.6573,108691.0
2015-12-09 11:40:00,28.62,28.65,28.48,28.5,129393.0,25.6484,25.6753,25.5229,25.5408,129393.0
2015-12-09 11:50:00,28.5,28.54,28.48,28.49,87083.0,25.5408,25.5767,25.5229,25.5319,87083.0
2015-12-09 12:00:00,28.5,28.54,28.49,28.53,95528.0,25.5408,25.5767,25.5319,25.5677,95528.0
2015-12-09 12:10:00,28.53,28.54,28.4,28.41,122490.0,25.5677,25.5767,25.4512,25.4602,122490.0
2015-12-09 12:20:00,28.4,28.41,28.29,28.3,181777.0,25.4512,25.4602,25.3527,25.3616,181777.0
2015-12-09 12:30:00,28.29,28.34,28.25,28.29,199224.0,25.3527,25.3975,25.3168,25.3527,199224.0
2015-12-09 12:40:00,28.29,28.36,28.21,28.36,197663.0,25.3527,25.4154,25.281,25.4154,197663.0
2015-12-09 12:50:00,28.36,28.38,28.27,28.29,150345.0,25.4154,25.4333,25.3347,25.3527,150345.0
2015-12-09 13:00:00,28.28,28.33,28.21,28.27,182216.0,25.3437,25.3885,25.281,25.3347,182216.0
2015-12-09 13:10:00,28.26,28.29,28.24,28.26,127315.0,25.3258,25.3527,25.3078,25.3258,127315.0
2015-12-09 13:20:00,28.25,28.28,28.19,28.22,117175.0,25.3168,25.3437,25.263,25.2899,117175.0
2015-12-09 13:30:00,28.22,28.27,28.17,28.25,101587.0,25.2899,25.3347,25.2451,25.3168,101587.0
2015-12-09 13:40:00,28.25,28.28,28.2,28.25,88086.0,25.3168,25.3437,25.272,25.3168,88086.0
2015-12-09 13:50:00,28.26,28.3,28.25,28.26,103725.0,25.3258,25.3616,25.3168,25.3258,103725.0
2015-12-09 14:00:00,28.27,28.28,28.2,28.21,81594.0,25.3347,25.3437,25.272,25.281,81594.0
2015-12-09 14:10:00,28.2,28.23,28.17,28.18,101460.0,25.272,25.2989,25.2451,25.2541,101460.0
2015-12-09 14:20:00,28.19,28.21,28.14,28.19,99816.0,25.263,25.281,25.2182,25.263,99816.0
2015-12-09 14:30:00,28.19,28.22,28.15,28.21,74367.0,25.263,25.2899,25.2272,25.281,74367.0
2015-12-09 14:40:00,28.22,28.22,28.14,28.17,97390.0,25.2899,25.2899,25.2182,25.2451,97390.0
2015-12-09 14:50:00,28.16,28.23,28.15,28.18,95863.0,25.2361,25.2989,25.2272,25.2541,95863.0
2015-12-09 15:00:00,28.19,28.26,28.17,28.23,123134.0,25.263,25.3258,25.2451,25.2989,123134.0
2015-12-09 15:10:00,28.23,28.24,28.19,28.22,117401.0,25.2989,25.3078,25.263,25.2899,117401.0
2015-12-09 15:20:00,28.21,28.33,28.21,28.29,160522.0,25.281,25.3885,25.281,25.3527,160522.0
2015-12-09 15:30:00,28.29,28.35,28.28,28.31,152482.0,25.3527,25.4064,25.3437,25.3706,152482.0
2015-12-09 15:40:00,28.32,28.33,28.25,28.26,215436.0,25.3795,25.3885,25.3168,25.3258,215436.0
2015-12-09 15:50:00,28.27,28.34,28.26,28.34,534594.0,25.3347,25.3975,25.3258,25.3975,534594.0
2015-12-10 09:30:00,28.28,28.42,28.23,28.42,208099.0,25.3437,25.4692,25.2989,25.4692,208099.0
2015-12-10 09:40:00,28.42,28.59,28.41,28.54,365993.0,25.4692,25.6215,25.4602,25.5767,365993.0
2015-12-10 09:50:00,28.54,28.62,28.54,28.6,258714.0,25.5767,25.6484,25.5767,25.6305,258714.0
2015-12-10 10:00:00,28.6,28.62,28.57,28.6,283321.0,25.6305,25.6484,25.6036,25.6305,283321.0
2015-12-10 10:10:00,28.61,28.73,28.57,28.7,1103245.0,25.6394,25.747,25.6036,25.7201,1103245.0
2015-12-10 10:20:00,28.69,28.72,28.64,28.69,372043.0,25.7111,25.738,25.6663,25.7111,372043.0
2015-12-10 10:30:00,28.7,28.83,28.67,28.83,224964.0,25.7201,25.8366,25.6932,25.8366,224964.0
2015-12-10 10:40:00,28.83,28.9,28.8,28.85,147986.0,25.8366,25.8993,25.8097,25.8545,147986.0
2015-12-10 10:50:00,28.86,28.88,28.76,28.77,216160.0,25.8635,25.8814,25.7739,25.7828,216160.0
2015-12-10 11:00:00,28.78,28.8,28.69,28.71,126463.0,25.7918,25.8097,25.7111,25.729,126463.0
2015-12-10 11:10:00,28.71,28.8,28.71,28.79,146490.0,25.729,25.8097,25.729,25.8007,146490.0
2015-12-10 11:20:00,28.8,28.82,28.77,28.79,302290.0,25.8097,25.8276,25.7828,25.8007,302290.0
2015-12-10 11:30:00,28.78,28.78,28.74,28.76,79406.0,25.7918,25.7918,25.7559,25.7739,79406.0
2015-12-10 11:40:00,28.77,28.78,28.71,28.74,85554.0,25.7828,25.7918,25.729,25.7559,85554.0
2015-12-10 11:50:00,28.74,28.83,28.73,28.81,85351.0,25.7559,25.8366,25.747,25.8187,85351.0
2015-12-10 12:00:00,28.8,28.83,28.74,28.76,96708.0,25.8097,25.8366,25.7559,25.7739,96708.0
2015-12-10 12:10:00,28.75,28.77,28.7,28.72,154813.0,25.7649,25.7828,25.7201,25.738,154813.0
2015-12-10 12:20:00,28.72,28.78,28.72,28.74,57997.0,25.738,25.7918,25.738,25.7559,57997.0
2015-12-10 12:30:00,28.75,28.75,28.7,28.73,73891.0,25.7649,25.7649,25.7201,25.747,73891.0
2015-12-10 12:40:00,28.74,28.75,28.7,28.72,176304.0,25.7559,25.7649,25.7201,25.738,176304.0
2015-12-10 12:50:00,28.72,28.76,28.71,28.73,170858.0,25.738,25.7739,25.729,25.747,170858.0
2015-12-10 13:00:00,28.74,28.75,28.68,28.71,85147.0,25.7559,25.7649,25.7022,25.729,85147.0
2015-12-10 13:10:00,28.71,28.72,28.68,28.7,85734.0,25.729,25.738,25.7022,25.7201,85734.0
2015-12-10 13:20:00,28.7,28.7,28.63,28.64,144857.0,25.7201,25.7201,25.6573,25.6663,144857.0
2015-12-10 13:30:00,28.64,28.7,28.63,28.69,41279.0,25.6663,25.7201,25.6573,25.7111,41279.0
2015-12-10 13:40:00,28.7,28.7,28.66,28.69,59020.0,25.7201,25.7201,25.6842,25.7111,59020.0
2015-12-10 13:50:00,28.69,28.7,28.65,28.66,78112.0,25.7111,25.7201,25.6753,25.6842,78112.0
2015-12-10 14:00:00,28.66,28.73,28.65,28.72,118266.0,25.6842,25.747,25.6753,25.738,118266.0
2015-12-10 14:10:00,28.73,28.73,28.69,28.73,57746.0,25.747,25.747,25.7111,25.747,57746.0
2015-12-10 14:20:00,28.73,28.76,28.69,28.73,146235.0,25.747,25.7739,25.7111,25.747,146235.0
2015-12-10 14:30:00,28.74,28.75,28.67,28.7,246420.0,25.7559,25.7649,25.6932,25.7201,246420.0
2015-12-10 14:40:00,28.7,28.8,28.69,28.76,120447.0,25.7201,25.8097,25.7111,25.7739,120447.0
2015-12-10 14:50:00,28.76,28.77,28.73,28.75,60744.0,25.7739,25.7828,25.747,25.7649,60744.0
2015-12-10 15:00:00,28.75,28.76,28.66,28.66,94739.0,25.7649,25.7739,25.6842,25.6842,94739.0
2015-12-10 15:10:00,28.66,28.68,28.62,28.63,110030.0,25.6842,25.7022,25.6484,25.6573,110030.0
2015-12-10 15:20:00,28.62,28.64,28.58,28.64,105114.0,25.6484,25.6663,25.6125,25.6663,105114.0
2015-12-10 15:30:00,28.64,28.64,28.57,28.59,131641.0,25.6663,25.6663,25.6036,25.6215,131641.0
2015-12-10 15:40:00,28.59,28.62,28.56,28.56,200076.0,25.6215,25.6484,25.5946,25.5946,200076.0
2015-12-10 15:50:00,28.56,28.6,28.52,28.58,492760.0,25.5946,25.6305,25.5588,25.6125,492760.0
2015-12-11 09:30:00,28.2,28.27,27.94,28.21,522787.0,25.272,25.3347,25.039,25.281,522787.0
2015-12-11 09:40:00,28.21,28.32,28.19,28.22,237445.0,25.281,25.3795,25.263,25.2899,237445.0
2015-12-11 09:50:00,28.21,28.31,28.16,28.27,186611.0,25.281,25.3706,25.2361,25.3347,186611.0
2015-12-11 10:00:00,28.27,28.35,28.21,28.26,205190.0,25.3347,25.4064,25.281,25.3258,205190.0
2015-12-11 10:10:00,28.27,28.4,28.26,28.37,236159.0,25.3347,25.4512,25.3258,25.4243,236159.0
2015-12-11 10:20:00,28.37,28.37,28.28,28.35,122230.0,25.4243,25.4243,25.3437,25.4064,122230.0
2015-12-11 10:30:00,28.35,28.43,28.33,28.37,293842.0,25.4064,25.4781,25.3885,25.4243,293842.0
2015-12-11 10:40:00,28.37,28.37,28.25,28.28,234685.0,25.4243,25.4243,25.3168,25.3437,234685.0
2015-12-11 10:50:00,28.29,28.29,28.18,28.2,91484.0,25.3527,25.3527,25.2541,25.272,91484.0
2015-12-11 11:00:00,28.2,28.23,28.14,28.18,140974.0,25.272,25.2989,25.2182,25.2541,140974.0
2015-12-11 11:10:00,28.18,28.23,28.17,28.23,174699.0,25.2541,25.2989,25.2451,25.2989,174699.0
2015-12-11 11:20:00,28.22,28.25,28.19,28.2,260215.0,25.2899,25.3168,25.263,25.272,260215.0
2015-12-11 11:30:00,28.2,28.2,28.15,28.2,109668.0,25.272,25.272,25.2272,25.272,109668.0
2015-12-11 11:40:00,28.2,28.25,28.18,28.23,95273.0,25.272,25.3168,25.2541,25.2989,95273.0
2015-12-11 11:50:00,28.23,28.26,28.18,28.2,85761.0,25.2989,25.3258,25.2541,25.272,85761.0
2015-12-11 12:00:00,28.2,28.21,28.15,28.15,84650.0,25.272,25.281,25.2272,25.2272,84650.0
2015-12-11 12:10:00,28.15,28.19,28.1,28.14,95308.0,25.2272,25.263,25.1824,25.2182,95308.0
2015-12-11 12:20:00,28.13,28.14,28.05,28.1,117432.0,25.2093,25.2182,25.1376,25.1824,117432.0
2015-12-11 12:30:00,28.09,28.12,28.07,28.08,108959.0,25.1734,25.2003,25.1555,25.1645,108959.0
2015-12-11 12:40:00,28.09,28.1,28.07,28.09,79799.0,25.1734,25.1824,25.1555,25.1734,79799.0
2015-12-11 12:50:00,28.09,28.1,28.04,28.1,91976.0,25.1734,25.1824,25.1286,25.1824,91976.0
2015-12-11 13:00:00,28.1,28.12,28.08,28.12,124402.0,25.1824,25.2003,25.1645,25.2003,124402.0
2015-12-11 13:10:00,28.12,28.18,28.1,28.17,334230.0,25.2003,25.2541,25.1824,25.2451,334230.0
2015-12-11 13:20:00,28.18,28.21,28.08,28.08,244688.0,25.2541,25.281,25.1645,25.1645,244688.0
2015-12-11 13:30:00,28.08,28.11,28.05,28.09,59186.0,25.1645,25.1913,25.1376,25.1734,59186.0
2015-12-11 13:40:00,28.09,28.11,28.07,28.08,83012.0,25.1734,25.1913,25.1555,25.1645,83012.0
2015-12-11 13:50:00,28.08,28.11,28.06,28.07,81548.0,25.1645,25.1913,25.1465,25.1555,81548.0
2015-12-11 14:00:00,28.07,28.1,28.05,28.07,68826.0,25.1555,25.1824,25.1376,25.1555,68826.0
2015-12-11 14:10:00,28.08,28.12,28.07,28.1,118534.0,25.1645,25.2003,25.1555,25.1824,118534.0
2015-12-11 14:20:00,28.11,28.11,28.02,28.03,130147.0,25.1913,25.1913,25.1107,25.1196,130147.0
2015-12-11 14:30:00,28.04,28.1,28.02,28.09,94046.0,25.1286,25.1824,25.1107,25.1734,94046.0
2015-12-11 14:40:00,28.1,28.1,28.02,28.03,110781.0,25.1824,25.1824,25.1107,25.1196,110781.0
2015-12-11 14:50:00,28.04,28.04,27.98,27.99,275940.0,25.1286,25.1286,25.0748,25.0838,275940.0
2015-12-11 15:00:00,27.98,28.02,27.92,27.92,196874.0,25.0748,25.1107,25.0211,25.0211,196874.0
2015-12-11 15:10:00,27.93,28.0,27.92,27.94,198278.0,25.03,25.0928,25.0211,25.039,198278.0
2015-12-11 15:20:00,27.95,27.95,27.87,27.91,231426.0,25.048,25.048,24.9763,25.0121,231426.0
2015-12-11 15:30:00,27.91,27.93,27.87,27.88,338430.0,25.0121,25.03,24.9763,24.9852,338430.0
2015-12-11 15:40:00,27.89,27.92,27.87,27.92,386413.0,24.9942,25.0211,24.9763,25.0211,386413.0
2015-12-11 15:50:00,27.92,27.97,27.9,27.96,770447.0,25.0211,25.0659,25.0031,25.0569,770447.0
2015-12-14 09:30:00,28.1,28.33,27.98,28.24,422341.0,25.1824,25.3885,25.0748,25.3078,422341.0
2015-12-14 09:40:00,28.24,28.24,28.06,28.22,205690.0,25.3078,25.3078,25.1465,25.2899,205690.0
2015-12-14 09:50:00,28.21,28.24,28.11,28.14,202283.0,25.281,25.3078,25.1913,25.2182,202283.0
2015-12-14 10:00:00,28.14,28.42,28.1,28.39,349266.0,25.2182,25.4692,25.1824,25.4423,349266.0
2015-12-14 10:10:00,28.39,28.4,28.19,28.23,504999.0,25.4423,25.4512,25.263,25.2989,504999.0
2015-12-14 10:20:00,28.22,28.24,28.1,28.13,185069.0,25.2899,25.3078,25.1824,25.2093,185069.0
2015-12-14 10:30:00,28.13,28.16,28.08,28.11,272076.0,25.2093,25.2361,25.1645,25.1913,272076.0
2015-12-14 10:40:00,28.12,28.14,28.07,28.08,128373.0,25.2003,25.2182,25.1555,25.1645,128373.0
2015-12-14 10:50:00,28.07,28.1,28.04,28.1,95436.0,25.1555,25.1824,25.1286,25.1824,95436.0
2015-12-14 11:00:00,28.1,28.11,28.03,28.04,100835.0,25.1824,25.1913,25.1196,25.1286,100835.0
2015-12-14 11:10:00,28.04,28.06,27.95,27.98,221326.0,25.1286,25.1465,25.048,25.0748,221326.0
2015-12-14 11:20:00,27.99,28.01,27.96,27.99,98695.0,25.0838,25.1017,25.0569,25.0838,98695.0
2015-12-14 11:30:00,27.99,28.0,27.85,27.9,115217.0,25.0838,25.0928,24.9583,25.0031,115217.0
2015-12-14 11:40:00,27.9,27.94,27.86,27.89,158170.0,25.0031,25.039,24.9673,24.9942,158170.0
2015-12-14 11:50:00,27.89,28.0,27.85,28.0,193802.0,24.9942,25.0928,24.9583,25.0928,193802.0
2015-12-14 12:00:00,28.0,28.02,27.92,28.0,164142.0,25.0928,25.1107,25.0211,25.0928,164142.0
2015-12-14 12:10:00,28.0,28.02,27.93,27.96,223950.0,25.0928,25.1107,25.03,25.0569,223950.0
2015-12-14 12:20:00,27.97,28.03,27.93,27.99,174282.0,25.0659,25.1196,25.03,25.0838,174282.0
2015-12-14 12:30:00,28.0,28.01,27.96,27.96,91307.0,25.0928,25.1017,25.0569,25.0569,91307.0
2015-12-14 12:40:00,27.96,27.97,27.9,27.9,99680.0,25.0569,25.0659,25.0031,25.0031,99680.0
2015-12-14 12:50:00,27.91,28.02,27.9,28.02,232851.0,25.0121,25.1107,25.0031,25.1107,232851.0
2015-12-14 13:00:00,28.02,28.05,27.98,27.99,158805.0,25.1107,25.1376,25.0748,25.0838,158805.0
2015-12-14 13:10:00,28.0,28.0,27.95,27.99,112886.0,25.0928,25.0928,25.048,25.0838,112886.0
2015-12-14 13:20:00,27.99,27.99,27.94,27.96,99559.0,25.0838,25.0838,25.039,25.0569,99559.0
2015-12-14 13:30:00,27.96,27.97,27.91,27.92,137331.0,25.0569,25.0659,25.0121,25.0211,137331.0
2015-12-14 13:40:00,27.91,27.93,27.88,27.91,123476.0,25.0121,25.03,24.9852,25.0121,123476.0
2015-12-14 13:50:00,27.9,27.93,27.88,27.93,99890.0,25.0031,25.03,24.9852,25.03,99890.0
2015-12-14 14:00:00,27.94,27.98,27.91,27.95,170570.0,25.039,25.0748,25.0121,25.048,170570.0
2015-12-14 14:10:00,27.95,28.05,27.95,28.01,120986.0,25.048,25.1376,25.048,25.1017,120986.0
2015-12-14 14:20:00,28.02,28.02,27.91,27.93,200401.0,25.1107,25.1107,25.0121,25.03,200401.0
2015-12-14 14:30:00,27.92,27.93,27.91,27.93,106403.0,25.0211,25.03,25.0121,25.03,106403.0
2015-12-14 14:40:00,27.93,27.98,27.92,27.95,332181.0,25.03,25.0748,25.0211,25.048,332181.0
2015-12-14 14:50:00,27.95,27.99,27.95,27.96,726569.0,25.048,25.0838,25.048,25.0569,726569.0
2015-12-14 15:00:00,27.96,27.98,27.89,27.97,763287.0,25.0569,25.0748,24.9942,25.0659,763287.0
2015-12-14 15:10:00,27.97,27.99,27.94,27.98,264045.0,25.0659,25.0838,25.039,25.0748,264045.0
2015-12-14 15:20:00,27.98,28.05,27.98,28.04,237420.0,25.0748,25.1376,25.0748,25.1286,237420.0
2015-12-14 15:30:00,28.04,28.04,27.96,27.98,497957.0,25.1286,25.1286,25.0569,25.0748,497957.0
2015-12-14 15:40:00,27.98,28.02,27.94,28.02,518967.0,25.0748,25.1107,25.039,25.1107,518967.0
2015-12-14 15:50:00,28.01,28.06,28.0,28.04,1151962.0,25.1017,25.1465,25.0928,25.1286,1151962.0
2015-12-15 09:30:00,28.24,28.38,28.21,28.26,249790.0,25.3078,25.4333,25.281,25.3258,249790.0
2015-12-15 09:40:00,28.26,28.47,28.26,28.42,214816.0,25.3258,25.514,25.3258,25.4692,214816.0
2015-12-15 09:50:00,28.42,28.45,28.35,28.44,212998.0,25.4692,25.496,25.4064,25.4871,212998.0
2015-12-15 10:00:00,28.44,28.51,28.41,28.44,170951.0,25.4871,25.5498,25.4602,25.4871,170951.0
2015-12-15 10:10:00,28.43,28.45,28.35,28.39,174638.0,25.4781,25.496,25.4064,25.4423,174638.0
2015-12-15 10:20:00,28.39,28.41,28.36,28.38,214956.0,25.4423,25.4602,25.4154,25.4333,214956.0
2015-12-15 10:30:00,28.38,28.39,28.3,28.36,172582.0,25.4333,25.4423,25.3616,25.4154,172582.0
2015-12-15 10:40:00,28.36,28.46,28.36,28.44,155739.0,25.4154,25.505,25.4154,25.4871,155739.0
2015-12-15 10:50:00,28.45,28.57,28.44,28.55,315274.0,25.496,25.6036,25.4871,25.5857,315274.0
2015-12-15 11:00:00,28.54,28.6,28.52,28.58,195323.0,25.5767,25.6305,25.5588,25.6125,195323.0
2015-12-15 11:10:00,28.59,28.59,28.52,28.52,204200.0,25.6215,25.6215,25.5588,25.5588,204200.0
2015-12-15 11:20:00,28.52,28.54,28.5,28.51,176323.0,25.5588,25.5767,25.5408,25.5498,176323.0
2015-12-15 11:30:00,28.52,28.54,28.4,28.42,154563.0,25.5588,25.5767,25.4512,25.4692,154563.0
2015-12-15 11:40:00,28.42,28.47,28.38,28.4,116271.0,25.4692,25.514,25.4333,25.4512,116271.0
2015-12-15 11:50:00,28.4,28.52,28.4,28.48,303969.0,25.4512,25.5588,25.4512,25.5229,303969.0
2015-12-15 12:00:00,28.47,28.52,28.46,28.48,292622.0,25.514,25.5588,25.505,25.5229,292622.0
2015-12-15 12:10:00,28.49,28.5,28.44,28.48,795132.0,25.5319,25.5408,25.4871,25.5229,795132.0
2015-12-15 12:20:00,28.48,28.5,28.45,28.45,282743.0,25.5229,25.5408,25.496,25.496,282743.0
2015-12-15 12:30:00,28.46,28.47,28.43,28.46,367719.0,25.505,25.514,25.4781,25.505,367719.0
2015-12-15 12:40:00,28.46,28.46,28.42,28.43,113502.0,25.505,25.505,25.4692,25.4781,113502.0
2015-12-15 12:50:00,28.44,28.46,28.42,28.45,204415.0,25.4871,25.505,25.4692,25.496,204415.0
2015-12-15 13:00:00,28.45,28.46,28.41,28.44,155146.0,25.496,25.505,25.4602,25.4871,155146.0
2015-12-15 13:10:00,28.44,28.46,28.43,28.44,114407.0,25.4871,25.505,25.4781,25.4871,114407.0
2015-12-15 13:20:00,28.44,28.46,28.42,28.43,56044.0,25.4871,25.505,25.4692,25.4781,56044.0
2015-12-15 13:30:00,28.43,28.44,28.39,28.43,93642.0,25.4781,25.4871,25.4423,25.4781,93642.0
2015-12-15 13:40:00,28.43,28.44,28.37,28.44,117787.0,25.4781,25.4871,25.4243,25.4871,117787.0
2015-12-15 13:50:00,28.44,28.47,28.42,28.43,488048.0,25.4871,25.514,25.4692,25.4781,488048.0
2015-12-15 14:00:00,28.43,28.45,28.4,28.42,97762.0,25.4781,25.496,25.4512,25.4692,97762.0
2015-12-15 14:10:00,28.41,28.46,28.41,28.43,118839.0,25.4602,25.505,25.4602,25.4781,118839.0
2015-12-15 14:20:00,28.44,28.46,28.39,28.42,112910.0,25.4871,25.505,25.4423,25.4692,112910.0
2015-12-15 14:30:00,28.41,28.45,28.4,28.45,111689.0,25.4602,25.496,25.4512,25.496,111689.0
2015-12-15 14:40:00,28.44,28.46,28.43,28.45,137548.0,25.4871,25.505,25.4781,25.496,137548.0
2015-12-15 14:50:00,28.44,28.45,28.38,28.4,170558.0,25.4871,25.496,25.4333,25.4512,170558.0
2015-12-15 15:00:00,28.39,28.43,28.38,28.41,132570.0,25.4423,25.4781,25.4333,25.4602,132570.0
2015-12-15 15:10:00,28.42,28.42,28.36,28.41,160095.0,25.4692,25.4692,25.4154,25.4602,160095.0
2015-12-15 15:20:00,28.4,28.44,28.38,28.4,117521.0,25.4512,25.4871,25.4333,25.4512,117521.0
2015-12-15 15:30:00,28.39,28.4,28.34,28.4,164554.0,25.4423,25.4512,25.3975,25.4512,164554.0
2015-12-15 15:40:00,28.4,28.42,28.37,28.39,229839.0,25.4512,25.4692,25.4243,25.4423,229839.0
2015-12-15 15:50:00,28.38,28.39,28.31,28.31,990285.0,25.4333,25.4423,25.3706,25.3706,990285.0
2015-12-16 09:30:00,28.52,28.65,28.43,28.46,297035.0,25.5588,25.6753,25.4781,25.505,297035.0
2015-12-16 09:40:00,28.46,28.54,28.44,28.5,241973.0,25.505,25.5767,25.4871,25.5408,241973.0
2015-12-16 09:50:00,28.51,28.52,28.46,28.5,143219.0,25.5498,25.5588,25.505,25.5408,143219.0
2015-12-16 10:00:00,28.5,28.51,28.48,28.48,380945.0,25.5408,25.5498,25.5229,25.5229,380945.0
2015-12-16 10:10:00,28.47,28.48,28.36,28.44,157900.0,25.514,25.5229,25.4154,25.4871,157900.0
2015-12-16 10:20:00,28.44,28.51,28.44,28.49,151343.0,25.4871,25.5498,25.4871,25.5319,151343.0
2015-12-16 10:30:00,28.48,28.51,28.43,28.46,162182.0,25.5229,25.5498,25.4781,25.505,162182.0
2015-12-16 10:40:00,28.46,28.51,28.41,28.48,70767.0,25.505,25.5498,25.4602,25.5229,70767.0
2015-12-16 10:50:00,28.48,28.48,28.41,28.43,56468.0,25.5229,25.5229,25.4602,25.4781,56468.0
2015-12-16 11:00:00,28.43,28.44,28.38,28.41,99771.0,25.4781,25.4871,25.4333,25.4602,99771.0
2015-12-16 11:10:00,28.41,28.45,28.39,28.39,116306.0,25.4602,25.496,25.4423,25.4423,116306.0
2015-12-16 11:20:00,28.4,28.41,28.33,28.35,61466.0,25.4512,25.4602,25.3885,25.4064,61466.0
2015-12-16 11:30:00,28.34,28.4,28.34,28.39,61707.0,25.3975,25.4512,25.3975,25.4423,61707.0
2015-12-16 11:40:00,28.39,28.42,28.37,28.41,139244.0,25.4423,25.4692,25.4243,25.4602,139244.0
2015-12-16 11:50:00,28.41,28.43,28.39,28.43,119441.0,25.4602,25.4781,25.4423,25.4781,119441.0
2015-12-16 12:00:00,28.43,28.5,28.43,28.5,192340.0,25.4781,25.5408,25.4781,25.5408,192340.0
2015-12-16 12:10:00,28.5,28.52,28.46,28.48,173257.0,25.5408,25.5588,25.505,25.5229,173257.0
2015-12-16 12:20:00,28.48,28.54,28.47,28.53,156758.0,25.5229,25.5767,25.514,25.5677,156758.0
2015-12-16 12:30:00,28.54,28.6,28.54,28.58,193582.0,25.5767,25.6305,25.5767,25.6125,193582.0
2015-12-16 12:40:00,28.57,28.58,28.5,28.5,134680.0,25.6036,25.6125,25.5408,25.5408,134680.0
2015-12-16 12:50:00,28.51,28.51,28.44,28.45,97253.0,25.5498,25.5498,25.4871,25.496,97253.0
2015-12-16 13:00:00,28.45,28.48,28.42,28.46,408024.0,25.496,25.5229,25.4692,25.505,408024.0
2015-12-16 13:10:00,28.46,28.49,28.45,28.49,100760.0,25.505,25.5319,25.496,25.5319,100760.0
2015-12-16 13:20:00,28.47,28.5,28.47,28.49,132943.0,25.514,25.5408,25.514,25.5319,132943.0
2015-12-16 13:30:00,28.48,28.49,28.45,28.47,77503.0,25.5229,25.5319,25.496,25.514,77503.0
2015-12-16 13:40:00,28.47,28.5,28.45,28.49,157707.0,25.514,25.5408,25.496,25.5319,157707.0
2015-12-16 13:50:00,28.49,28.51,28.45,28.45,444050.0,25.5319,25.5498,25.496,25.496,444050.0
2015-12-16 14:00:00,28.44,28.62,28.26,28.57,324283.0,25.4871,25.6484,25.3258,25.6036,324283.0
2015-12-16 14:10:00,28.57,28.57,28.44,28.46,491838.0,25.6036,25.6036,25.4871,25.505,491838.0
2015-12-16 14:20:00,28.45,28.51,28.4,28.43,178048.0,25.496,25.5498,25.4512,25.4781,178048.0
2015-12-16 14:30:00,28.43,28.5,28.37,28.45,123434.0,25.4781,25.5408,25.4243,25.496,123434.0
2015-12-16 14:40:00,28.45,28.53,28.45,28.5,260339.0,25.496,25.5677,25.496,25.5408,260339.0
2015-12-16 14:50:00,28.51,28.63,28.5,28.6,1088543.0,25.5498,25.6573,25.5408,25.6305,1088543.0
2015-12-16 15:00:00,28.61,28.66,28.47,28.48,639084.0,25.6394,25.6842,25.514,25.5229,639084.0
2015-12-16 15:10:00,28.47,28.54,28.47,28.54,282907.0,25.514,25.5767,25.514,25.5767,282907.0
2015-12-16 15:20:00,28.54,28.57,28.5,28.57,642149.0,25.5767,25.6036,25.5408,25.6036,642149.0
2015-12-16 15:30:00,28.57,28.64,28.55,28.63,751212.0,25.6036,25.6663,25.5857,25.6573,751212.0
2015-12-16 15:40:00,28.63,28.65,28.59,28.6,884250.0,25.6573,25.6753,25.6215,25.6305,884250.0
2015-12-16 15:50:00,28.59,28.61,28.56,28.58,1272453.0,25.6215,25.6394,25.5946,25.6125,1272453.0
2015-12-17 09:30:00,28.65,28.75,28.62,28.7,177072.0,25.6753,25.7649,25.6484,25.7201,177072.0
2015-12-17 09:40:00,28.69,28.71,28.65,28.68,145138.0,25.7111,25.729,25.6753,25.7022,145138.0
2015-12-17 09:50:00,28.68,28.71,28.63,28.69,169192.0,25.7022,25.729,25.6573,25.7111,169192.0
2015-12-17 10:00:00,28.69,28.71,28.65,28.7,136103.0,25.7111,25.729,25.6753,25.7201,136103.0
2015-12-17 10:10:00,28.7,28.7,28.62,28.64,205374.0,25.7201,25.7201,25.6484,25.6663,205374.0
2015-12-17 10:20:00,28.65,28.71,28.64,28.7,169553.0,25.6753,25.729,25.6663,25.7201,169553.0
2015-12-17 10:30:00,28.7,28.71,28.65,28.67,122744.0,25.7201,25.729,25.6753,25.6932,122744.0
2015-12-17 10:40:00,28.67,28.68,28.59,28.6,162675.0,25.6932,25.7022,25.6215,25.6305,162675.0
2015-12-17 10:50:00,28.61,28.62,28.48,28.54,190281.0,25.6394,25.6484,25.5229,25.5767,190281.0
2015-12-17 11:00:00,28.53,28.6,28.51,28.57,129988.0,25.5677,25.6305,25.5498,25.6036,129988.0
2015-12-17 11:10:00,28.57,28.61,28.52,28.54,192431.0,25.6036,25.6394,25.5588,25.5767,192431.0
2015-12-17 11:20:00,28.53,28.54,28.45,28.46,153702.0,25.5677,25.5767,25.496,25.505,153702.0
2015-12-17 11:30:00,28.45,28.49,28.42,28.49,114041.0,25.496,25.5319,25.4692,25.5319,114041.0
2015-12-17 11:40:00,28.49,28.53,28.43,28.49,101704.0,25.5319,25.5677,25.4781,25.5319,101704.0
2015-12-17 11:50:00,28.48,28.51,28.45,28.47,98712.0,25.5229,25.5498,25.496,25.514,98712.0
2015-12-17 12:00:00,28.48,28.48,28.41,28.47,78597.0,25.5229,25.5229,25.4602,25.514,78597.0
2015-12-17 12:10:00,28.48,28.5,28.44,28.5,92384.0,25.5229,25.5408,25.4871,25.5408,92384.0
2015-12-17 12:20:00,28.49,28.5,28.4,28.42,89883.0,25.5319,25.5408,25.4512,25.4692,89883.0
2015-12-17 12:30:00,28.42,28.43,28.34,28.35,89634.0,25.4692,25.4781,25.3975,25.4064,89634.0
2015-12-17 12:40:00,28.35,28.36,28.3,28.34,78067.0,25.4064,25.4154,25.3616,25.3975,78067.0
2015-12-17 12:50:00,28.33,28.36,28.31,28.35,117522.0,25.3885,25.4154,25.3706,25.4064,117522.0
2015-12-17 13:00:00,28.36,28.37,28.34,28.36,116293.0,25.4154,25.4243,25.3975,25.4154,116293.0
2015-12-17 13:10:00,28.35,28.39,28.35,28.37,79121.0,25.4064,25.4423,25.4064,25.4243,79121.0
2015-12-17 13:20:00,28.37,28.42,28.34,28.37,86602.0,25.4243,25.4692,25.3975,25.4243,86602.0
2015-12-17 13:30:00,28.37,28.39,28.34,28.37,110737.0,25.4243,25.4423,25.3975,25.4243,110737.0
2015-12-17 13:40:00,28.36,28.38,28.33,28.36,146766.0,25.4154,25.4333,25.3885,25.4154,146766.0
2015-12-17 13:50:00,28.35,28.39,28.32,28.37,170861.0,25.4064,25.4423,25.3795,25.4243,170861.0
2015-12-17 14:00:00,28.37,28.4,28.33,28.34,97850.0,25.4243,25.4512,25.3885,25.3975,97850.0
2015-12-17 14:10:00,28.34,28.35,28.29,28.34,114226.0,25.3975,25.4064,25.3527,25.3975,114226.0
2015-12-17 14:20:00,28.34,28.35,28.29,28.3,85650.0,25.3975,25.4064,25.3527,25.3616,85650.0
2015-12-17 14:30:00,28.31,28.32,28.23,28.24,252994.0,25.3706,25.3795,25.2989,25.3078,252994.0
2015-12-17 14:40:00,28.23,28.25,28.17,28.18,190617.0,25.2989,25.3168,25.2451,25.2541,190617.0
2015-12-17 14:50:00,28.18,28.24,28.15,28.24,106828.0,25.2541,25.3078,25.2272,25.3078,106828.0
2015-12-17 15:00:00,28.24,28.28,28.2,28.21,170607.0,25.3078,25.3437,25.272,25.281,170607.0
2015-12-17 15:10:00,28.21,28.24,28.14,28.14,250326.0,25.281,25.3078,25.2182,25.2182,250326.0
2015-12-17 15:20:00,28.14,28.15,28.08,28.14,359492.0,25.2182,25.2272,25.1645,25.2182,359492.0
2015-12-17 15:30:00,28.14,28.22,28.11,28.17,262707.0,25.2182,25.2899,25.1913,25.2451,262707.0
2015-12-17 15:40:00,28.17,28.18,28.12,28.13,241670.0,25.2451,25.2541,25.2003,25.2093,241670.0
2015-12-17 15:50:00,28.14,28.17,28.03,28.05,681004.0,25.2182,25.2451,25.1196,25.1376,681004.0
2015-12-18 09:30:00,27.86,28.03,27.78,27.92,1803614.0,24.9673,25.1196,24.8956,25.0211,1803614.0
2015-12-18 09:40:00,27.92,28.03,27.87,28.03,218452.0,25.0211,25.1196,24.9763,25.1196,218452.0
2015-12-18 09:50:00,28.03,28.07,27.94,27.95,141477.0,25.1196,25.1555,25.039,25.048,141477.0
2015-12-18 10:00:00,27.95,27.96,27.84,27.86,206704.0,25.048,25.0569,24.9494,24.9673,206704.0
2015-12-18 10:10:00,27.85,27.87,27.73,27.74,153766.0,24.9583,24.9763,24.8508,24.8598,153766.0
2015-12-18 10:20:00,27.74,27.79,27.62,27.63,257778.0,24.8598,24.9046,24.7522,24.7612,257778.0
2015-12-18 10:30:00,27.63,27.64,27.48,27.49,456095.0,24.7612,24.7701,24.6268,24.6357,456095.0
2015-12-18 10:40:00,27.49,27.57,27.47,27.52,161627.0,24.6357,24.7074,24.6178,24.6626,161627.0
2015-12-18 10:50:00,27.53,27.58,27.53,27.56,208545.0,24.6716,24.7164,24.6716,24.6984,208545.0
2015-12-18 11:00:00,27.57,27.62,27.55,27.58,119496.0,24.7074,24.7522,24.6895,24.7164,119496.0
2015-12-18 11:10:00,27.57,27.64,27.57,27.6,175294.0,24.7074,24.7701,24.7074,24.7343,175294.0
2015-12-18 11:20:00,27.61,27.63,27.56,27.56,146691.0,24.7433,24.7612,24.6984,24.6984,146691.0
2015-12-18 11:30:00,27.57,27.66,27.55,27.66,126515.0,24.7074,24.7881,24.6895,24.7881,126515.0
2015-12-18 11:40:00,27.66,27.67,27.61,27.62,143890.0,24.7881,24.797,24.7433,24.7522,143890.0
2015-12-18 11:50:00,27.62,27.63,27.58,27.61,208268.0,24.7522,24.7612,24.7164,24.7433,208268.0
2015-12-18 12:00:00,27.61,27.61,27.58,27.6,311240.0,24.7433,24.7433,24.7164,24.7343,311240.0
2015-12-18 12:10:00,27.6,27.62,27.52,27.53,389775.0,24.7343,24.7522,24.6626,24.6716,389775.0
2015-12-18 12:20:00,27.53,27.55,27.51,27.53,215117.0,24.6716,24.6895,24.6536,24.6716,215117.0
2015-12-18 12:30:00,27.52,27.55,27.49,27.51,320068.0,24.6626,24.6895,24.6357,24.6536,320068.0
2015-12-18 12:40:00,27.51,27.6,27.5,27.58,300953.0,24.6536,24.7343,24.6447,24.7164,300953.0
2015-12-18 12:50:00,27.58,27.59,27.53,27.54,230135.0,24.7164,24.7253,24.6716,24.6805,230135.0
2015-12-18 13:00:00,27.54,27.65,27.53,27.63,265325.0,24.6805,24.7791,24.6716,24.7612,265325.0
2015-12-18 13:10:00,27.63,27.63,27.55,27.58,241101.0,24.7612,24.7612,24.6895,24.7164,241101.0
2015-12-18 13:20:00,27.58,27.58,27.5,27.55,247787.0,24.7164,24.7164,24.6447,24.6895,247787.0
2015-12-18 13:30:00,27.55,27.57,27.5,27.51,220127.0,24.6895,24.7074,24.6447,24.6536,220127.0
2015-12-18 13:40:00,27.51,27.59,27.49,27.55,260952.0,24.6536,24.7253,24.6357,24.6895,260952.0
2015-12-18 13:50:00,27.56,27.65,27.55,27.64,265002.0,24.6984,24.7791,24.6895,24.7701,265002.0
2015-12-18 14:00:00,27.63,27.71,27.62,27.71,326352.0,24.7612,24.8329,24.7522,24.8329,326352.0
2015-12-18 14:10:00,27.71,27.73,27.62,27.65,298670.0,24.8329,24.8508,24.7522,24.7791,298670.0
2015-12-18 14:20:00,27.64,27.71,27.64,27.69,325636.0,24.7701,24.8329,24.7701,24.8149,325636.0
2015-12-18 14:30:00,27.69,27.69,27.64,27.64,252394.0,24.8149,24.8149,24.7701,24.7701,252394.0
2015-12-18 14:40:00,27.64,27.65,27.59,27.6,251787.0,24.7701,24.7791,24.7253,24.7343,251787.0
2015-12-18 14:50:00,27.6,27.63,27.55,27.55,236560.0,24.7343,24.7612,24.6895,24.6895,236560.0
2015-12-18 15:00:00,27.55,27.64,27.54,27.63,339925.0,24.6895,24.7701,24.6805,24.7612,339925.0
2015-12-18 15:10:00,27.64,27.64,27.49,27.51,412273.0,24.7701,24.7701,24.6357,24.6536,412273.0
2015-12-18 15:20:00,27.51,27.52,27.48,27.49,397236.0,24.6536,24.6626,24.6268,24.6357,397236.0
2015-12-18 15:30:00,27.5,27.58,27.49,27.54,416760.0,24.6447,24.7164,24.6357,24.6805,416760.0
2015-12-18 15:40:00,27.53,27.56,27.5,27.5,624660.0,24.6716,24.6984,24.6447,24.6447,624660.0
2015-12-18 15:50:00,27.51,27.56,27.45,27.46,1496361.0,24.6536,24.6984,24.5999,24.6088,1496361.0
2015-12-21 09:30:00,27.62,27.71,27.4,27.47,421040.0,24.7522,24.8329,24.5551,24.6178,421040.0
2015-12-21 09:40:00,27.47,27.57,27.44,27.48,225731.0,24.6178,24.7074,24.5909,24.6268,225731.0
2015-12-21 09:50:00,27.49,27.55,27.43,27.55,65617.0,24.6357,24.6895,24.5819,24.6895,65617.0
2015-12-21 10:00:00,27.55,27.58,27.47,27.51,200762.0,24.6895,24.7164,24.6178,24.6536,200762.0
2015-12-21 10:10:00,27.51,27.59,27.48,27.56,152558.0,24.6536,24.7253,24.6268,24.6984,152558.0
2015-12-21 10:20:00,27.56,27.57,27.54,27.55,146779.0,24.6984,24.7074,24.6805,24.6895,146779.0
2015-12-21 10:30:00,27.55,27.61,27.54,27.58,84267.0,24.6895,24.7433,24.6805,24.7164,84267.0
2015-12-21 10:40:00,27.57,27.59,27.54,27.54,79111.0,24.7074,24.7253,24.6805,24.6805,79111.0
2015-12-21 10:50:00,27.55,27.56,27.51,27.52,102773.0,24.6895,24.6984,24.6536,24.6626,102773.0
2015-12-21 11:00:00,27.51,27.52,27.43,27.44,140361.0,24.6536,24.6626,24.5819,24.5909,140361.0
2015-12-21 11:10:00,27.44,27.46,27.41,27.42,103531.0,24.5909,24.6088,24.564,24.573,103531.0
2015-12-21 11:20:00,27.41,27.44,27.38,27.41,104946.0,24.564,24.5909,24.5371,24.564,104946.0
2015-12-21 11:30:00,27.4,27.41,27.35,27.36,112892.0,24.5551,24.564,24.5103,24.5192,112892.0
2015-12-21 11:40:00,27.36,27.37,27.29,27.31,172858.0,24.5192,24.5282,24.4565,24.4744,172858.0
2015-12-21 11:50:00,27.32,27.36,27.31,27.35,140876.0,24.4834,24.5192,24.4744,24.5103,140876.0
2015-12-21 12:00:00,27.35,27.36,27.28,27.31,283966.0,24.5103,24.5192,24.4475,24.4744,283966.0
2015-12-21 12:10:00,27.32,27.33,27.25,27.28,322422.0,24.4834,24.4923,24.4206,24.4475,322422.0
2015-12-21 12:20:00,27.28,27.37,27.27,27.35,233603.0,24.4475,24.5282,24.4386,24.5103,233603.0
2015-12-21 12:30:00,27.35,27.45,27.34,27.42,212751.0,24.5103,24.5999,24.5013,24.573,212751.0
2015-12-21 12:40:00,27.42,27.44,27.37,27.38,194888.0,24.573,24.5909,24.5282,24.5371,194888.0
2015-12-21 12:50:00,27.38,27.41,27.35,27.39,265660.0,24.5371,24.564,24.5103,24.5461,265660.0
2015-12-21 13:00:00,27.4,27.49,27.39,27.47,200385.0,24.5551,24.6357,24.5461,24.6178,200385.0
2015-12-21 13:10:00,27.46,27.48,27.39,27.39,211899.0,24.6088,24.6268,24.5461,24.5461,211899.0
2015-12-21 13:20:00,27.4,27.4,27.34,27.35,295079.0,24.5551,24.5551,24.5013,24.5103,295079.0
2015-12-21 13:30:00,27.35,27.41,27.34,27.38,304603.0,24.5103,24.564,24.5013,24.5371,304603.0
2015-12-21 13:40:00,27.39,27.39,27.34,27.37,224295.0,24.5461,24.5461,24.5013,24.5282,224295.0
2015-12-21 13:50:00,27.37,27.39,27.34,27.38,179218.0,24.5282,24.5461,24.5013,24.5371,179218.0
2015-12-21 14:00:00,27.38,27.47,27.37,27.47,283497.0,24.5371,24.6178,24.5282,24.6178,283497.0
2015-12-21 14:10:00,27.47,27.51,27.45,27.48,225514.0,24.6178,24.6536,24.5999,24.6268,225514.0
2015-12-21 14:20:00,27.49,27.53,27.45,27.46,241178.0,24.6357,24.6716,24.5999,24.6088,241178.0
2015-12-21 14:30:00,27.45,27.47,27.38,27.42,360184.0,24.5999,24.6178,24.5371,24.573,360184.0
2015-12-21 14:40:00,27.43,27.43,27.37,27.39,246194.0,24.5819,24.5819,24.5282,24.5461,246194.0
2015-12-21 14:50:00,27.39,27.4,27.34,27.36,301854.0,24.5461,24.5551,24.5013,24.5192,301854.0
2015-12-21 15:00:00,27.35,27.39,27.34,27.35,289248.0,24.5103,24.5461,24.5013,24.5103,289248.0
2015-12-21 15:10:00,27.34,27.4,27.33,27.37,300109.0,24.5013,24.5551,24.4923,24.5282,300109.0
2015-12-21 15:20:00,27.38,27.46,27.37,27.44,272119.0,24.5371,24.6088,24.5282,24.5909,272119.0
2015-12-21 15:30:00,27.44,27.51,27.43,27.5,302830.0,24.5909,24.6536,24.5819,24.6447,302830.0
2015-12-21 15:40:00,27.5,27.52,27.45,27.49,609523.0,24.6447,24.6626,24.5999,24.6357,609523.0
2015-12-21 15:50:00,27.49,27.6,27.48,27.58,1241901.0,24.6357,24.7343,24.6268,24.7164,1241901.0
2015-12-22 09:30:00,27.62,27.69,27.49,27.53,191574.0,24.7522,24.8149,24.6357,24.6716,191574.0
2015-12-22 09:40:00,27.52,27.54,27.44,27.48,96610.0,24.6626,24.6805,24.5909,24.6268,96610.0
2015-12-22 09:50:00,27.48,27.55,27.43,27.47,98095.0,24.6268,24.6895,24.5819,24.6178,98095.0
2015-12-22 10:00:00,27.48,27.55,27.47,27.51,113022.0,24.6268,24.6895,24.6178,24.6536,113022.0
2015-12-22 10:10:00,27.52,27.53,27.44,27.47,69098.0,24.6626,24.6716,24.5909,24.6178,69098.0
2015-12-22 10:20:00,27.47,27.49,27.45,27.48,91049.0,24.6178,24.6357,24.5999,24.6268,91049.0
2015-12-22 10:30:00,27.48,27.49,27.44,27.48,112613.0,24.6268,24.6357,24.5909,24.6268,112613.0
2015-12-22 10:40:00,27.48,27.5,27.47,27.5,67780.0,24.6268,24.6447,24.6178,24.6447,67780.0
2015-12-22 10:50:00,27.5,27.5,27.42,27.44,73552.0,24.6447,24.6447,24.573,24.5909,73552.0
2015-12-22 11:00:00,27.45,27.48,27.44,27.47,57985.0,24.5999,24.6268,24.5909,24.6178,57985.0
2015-12-22 11:10:00,27.46,27.51,27.46,27.49,80007.0,24.6088,24.6536,24.6088,24.6357,80007.0
2015-12-22 11:20:00,27.48,27.49,27.43,27.46,59020.0,24.6268,24.6357,24.5819,24.6088,59020.0
2015-12-22 11:30:00,27.47,27.56,27.47,27.54,112850.0,24.6178,24.6984,24.6178,24.6805,112850.0
2015-12-22 11:40:00,27.54,27.56,27.51,27.52,68503.0,24.6805,24.6984,24.6536,24.6626,68503.0
2015-12-22 11:50:00,27.52,27.53,27.5,27.52,206547.0,24.6626,24.6716,24.6447,24.6626,206547.0
2015-12-22 12:00:00,27.52,27.52,27.48,27.49,111165.0,24.6626,24.6626,24.6268,24.6357,111165.0
2015-12-22 12:10:00,27.48,27.55,27.46,27.54,193958.0,24.6268,24.6895,24.6088,24.6805,193958.0
2015-12-22 12:20:00,27.54,27.59,27.53,27.59,490850.0,24.6805,24.7253,24.6716,24.7253,490850.0
2015-12-22 12:30:00,27.58,27.63,27.57,27.6,621875.0,24.7164,24.7612,24.7074,24.7343,621875.0
2015-12-22 12:40:00,27.6,27.61,27.59,27.61,279503.0,24.7343,24.7433,24.7253,24.7433,279503.0
2015-12-22 12:50:00,27.61,27.65,27.6,27.65,765583.0,24.7433,24.7791,24.7343,24.7791,765583.0
2015-12-22 13:00:00,27.65,27.66,27.62,27.63,470602.0,24.7791,24.7881,24.7522,24.7612,470602.0
2015-12-22 13:10:00,27.63,27.67,27.62,27.67,367095.0,24.7612,24.797,24.7522,24.797,367095.0
2015-12-22 13:20:00,27.67,27.81,27.66,27.78,608852.0,24.797,24.9225,24.7881,24.8956,608852.0
2015-12-22 13:30:00,27.78,27.91,27.78,27.91,304282.0,24.8956,25.0121,24.8956,25.0121,304282.0
2015-12-22 13:40:00,27.91,28.0,27.89,28.0,262860.0,25.0121,25.0928,24.9942,25.0928,262860.0
2015-12-22 13:50:00,28.0,28.0,27.8,27.86,752718.0,25.0928,25.0928,24.9135,24.9673,752718.0
2015-12-22 14:00:00,27.85,27.92,27.85,27.92,528614.0,24.9583,25.0211,24.9583,25.0211,528614.0
2015-12-22 14:10:00,27.92,27.92,27.85,27.87,310646.0,25.0211,25.0211,24.9583,24.9763,310646.0
2015-12-22 14:20:00,27.87,27.92,27.86,27.91,305911.0,24.9763,25.0211,24.9673,25.0121,305911.0
2015-12-22 14:30:00,27.91,28.05,27.9,28.03,292758.0,25.0121,25.1376,25.0031,25.1196,292758.0
2015-12-22 14:40:00,28.04,28.07,28.0,28.05,283392.0,25.1286,25.1555,25.0928,25.1376,283392.0
2015-12-22 14:50:00,28.05,28.05,27.94,27.95,441701.0,25.1376,25.1376,25.039,25.048,441701.0
2015-12-22 15:00:00,27.95,28.0,27.93,27.99,397791.0,25.048,25.0928,25.03,25.0838,397791.0
2015-12-22 15:10:00,27.99,28.03,27.98,28.03,260658.0,25.0838,25.1196,25.0748,25.1196,260658.0
2015-12-22 15:20:00,28.03,28.03,27.98,27.98,323466.0,25.1196,25.1196,25.0748,25.0748,323466.0
2015-12-22 15:30:00,27.98,28.0,27.93,27.95,421673.0,25.0748,25.0928,25.03,25.048,421673.0
2015-12-22 15:40:00,27.96,27.96,27.86,27.89,458793.0,25.0569,25.0569,24.9673,24.9942,458793.0
2015-12-22 15:50:00,27.89,27.93,27.88,27.9,864657.0,24.9942,25.03,24.9852,25.0031,864657.0
2015-12-23 09:30:00,28.0,28.04,27.87,27.88,151464.0,25.0928,25.1286,24.9763,24.9852,151464.0
2015-12-23 09:40:00,27.89,27.9,27.81,27.87,173732.0,24.9942,25.0031,24.9225,24.9763,173732.0
2015-12-23 09:50:00,27.87,27.93,27.86,27.92,118883.0,24.9763,25.03,24.9673,25.0211,118883.0
2015-12-23 10:00:00,27.93,27.96,27.86,27.87,159033.0,25.03,25.0569,24.9673,24.9763,159033.0
2015-12-23 10:10:00,27.87,27.95,27.87,27.94,88211.0,24.9763,25.048,24.9763,25.039,88211.0
2015-12-23 10:20:00,27.94,27.95,27.84,27.88,95545.0,25.039,25.048,24.9494,24.9852,95545.0
2015-12-23 10:30:00,27.88,27.9,27.85,27.9,120545.0,24.9852,25.0031,24.9583,25.0031,120545.0
2015-12-23 10:40:00,27.9,27.99,27.89,27.92,162352.0,25.0031,25.0838,24.9942,25.0211,162352.0
2015-12-23 10:50:00,27.92,27.95,27.88,27.92,91886.0,25.0211,25.048,24.9852,25.0211,91886.0
2015-12-23 11:00:00,27.92,27.93,27.88,27.88,85987.0,25.0211,25.03,24.9852,24.9852,85987.0
2015-12-23 11:10:00,27.88,27.91,27.88,27.9,85221.0,24.9852,25.0121,24.9852,25.0031,85221.0
2015-12-23 11:20:00,27.91,27.92,27.88,27.89,78608.0,25.0121,25.0211,24.9852,24.9942,78608.0
2015-12-23 11:30:00,27.89,27.9,27.84,27.85,105847.0,24.9942,25.0031,24.9494,24.9583,105847.0
2015-12-23 11:40:00,27.85,27.85,27.79,27.8,116595.0,24.9583,24.9583,24.9046,24.9135,116595.0
2015-12-23 11:50:00,27.8,27.82,27.76,27.8,91283.0,24.9135,24.9315,24.8777,24.9135,91283.0
2015-12-23 12:00:00,27.81,27.83,27.79,27.83,52071.0,24.9225,24.9404,24.9046,24.9404,52071.0
2015-12-23 12:10:00,27.82,27.86,27.82,27.85,56820.0,24.9315,24.9673,24.9315,24.9583,56820.0
2015-12-23 12:20:00,27.85,27.9,27.83,27.84,97886.0,24.9583,25.0031,24.9404,24.9494,97886.0
2015-12-23 12:30:00,27.84,27.86,27.82,27.82,58153.0,24.9494,24.9673,24.9315,24.9315,58153.0
2015-12-23 12:40:00,27.82,27.82,27.76,27.76,52494.0,24.9315,24.9315,24.8777,24.8777,52494.0
2015-12-23 12:50:00,27.76,27.76,27.72,27.72,154394.0,24.8777,24.8777,24.8418,24.8418,154394.0
2015-12-23 13:00:00,27.73,27.74,27.7,27.71,99040.0,24.8508,24.8598,24.8239,24.8329,99040.0
2015-12-23 13:10:00,27.71,27.73,27.66,27.67,129409.0,24.8329,24.8508,24.7881,24.797,129409.0
2015-12-23 13:20:00,27.67,27.7,27.65,27.7,113429.0,24.797,24.8239,24.7791,24.8239,113429.0
2015-12-23 13:30:00,27.7,27.73,27.69,27.69,48165.0,24.8239,24.8508,24.8149,24.8149,48165.0
2015-12-23 13:40:00,27.69,27.8,27.69,27.75,77556.0,24.8149,24.9135,24.8149,24.8687,77556.0
2015-12-23 13:50:00,27.76,27.79,27.74,27.78,79468.0,24.8777,24.9046,24.8598,24.8956,79468.0
2015-12-23 14:00:00,27.78,27.81,27.74,27.79,76291.0,24.8956,24.9225,24.8598,24.9046,76291.0
2015-12-23 14:10:00,27.8,27.87,27.76,27.84,89674.0,24.9135,24.9763,24.8777,24.9494,89674.0
2015-12-23 14:20:00,27.85,27.86,27.78,27.78,123807.0,24.9583,24.9673,24.8956,24.8956,123807.0
2015-12-23 14:30:00,27.78,27.79,27.74,27.76,152758.0,24.8956,24.9046,24.8598,24.8777,152758.0
2015-12-23 14:40:00,27.76,27.78,27.75,27.78,96421.0,24.8777,24.8956,24.8687,24.8956,96421.0
2015-12-23 14:50:00,27.78,27.78,27.72,27.72,133719.0,24.8956,24.8956,24.8418,24.8418,133719.0
2015-12-23 15:00:00,27.72,27.79,27.72,27.76,95102.0,24.8418,24.9046,24.8418,24.8777,95102.0
2015-12-23 15:10:00,27.75,27.8,27.75,27.8,114641.0,24.8687,24.9135,24.8687,24.9135,114641.0
2015-12-23 15:20:00,27.8,27.81,27.77,27.79,93605.0,24.9135,24.9225,24.8866,24.9046,93605.0
2015-12-23 15:30:00,27.79,27.79,27.73,27.74,224444.0,24.9046,24.9046,24.8508,24.8598,224444.0
2015-12-23 15:40:00,27.74,27.77,27.73,27.75,212328.0,24.8598,24.8866,24.8508,24.8687,212328.0
2015-12-23 15:50:00,27.75,27.82,27.75,27.78,614023.0,24.8687,24.9315,24.8687,24.8956,614023.0
2015-12-24 09:30:00,27.91,27.94,27.63,27.8,164392.0,25.0121,25.039,24.7612,24.9135,164392.0
2015-12-24 09:40:00,27.8,27.86,27.75,27.78,102712.0,24.9135,24.9673,24.8687,24.8956,102712.0
2015-12-24 09:50:00,27.78,27.8,27.73,27.75,85790.0,24.8956,24.9135,24.8508,24.8687,85790.0
2015-12-24 10:00:00,27.75,27.76,27.68,27.71,74365.0,24.8687,24.8777,24.806,24.8329,74365.0
2015-12-24 10:10:00,27.7,27.73,27.67,27.68,95570.0,24.8239,24.8508,24.797,24.806,95570.0
2015-12-24 10:20:00,27.69,27.69,27.64,27.68,74000.0,24.8149,24.8149,24.7701,24.806,74000.0
2015-12-24 10:30:00,27.68,27.7,27.63,27.65,84675.0,24.806,24.8239,24.7612,24.7791,84675.0
2015-12-24 10:40:00,27.65,27.65,27.61,27.63,105834.0,24.7791,24.7791,24.7433,24.7612,105834.0
2015-12-24 10:50:00,27.63,27.65,27.6,27.64,83750.0,24.7612,24.7791,24.7343,24.7701,83750.0
2015-12-24 11:00:00,27.64,27.66,27.63,27.65,77651.0,24.7701,24.7881,24.7612,24.7791,77651.0
2015-12-24 11:10:00,27.66,27.66,27.62,27.63,47065.0,24.7881,24.7881,24.7522,24.7612,47065.0
2015-12-24 11:20:00,27.63,27.7,27.63,27.69,116594.0,24.7612,24.8239,24.7612,24.8149,116594.0
2015-12-24 11:30:00,27.69,27.7,27.66,27.66,117806.0,24.8149,24.8239,24.7881,24.7881,117806.0
2015-12-24 11:40:00,27.67,27.7,27.65,27.69,122458.0,24.797,24.8239,24.7791,24.8149,122458.0
2015-12-24 11:50:00,27.69,27.7,27.67,27.68,85997.0,24.8149,24.8239,24.797,24.806,85997.0
2015-12-24 12:00:00,27.68,27.69,27.65,27.66,92875.0,24.806,24.8149,24.7791,24.7881,92875.0
2015-12-24 12:10:00,27.65,27.66,27.62,27.64,148071.0,24.7791,24.7881,24.7522,24.7701,148071.0
2015-12-24 12:20:00,27.64,27.68,27.64,27.68,64230.0,24.7701,24.806,24.7701,24.806,64230.0
2015-12-24 12:30:00,27.67,27.74,27.67,27.71,115885.0,24.797,24.8598,24.797,24.8329,115885.0
2015-12-24 12:40:00,27.71,27.73,27.69,27.7,122098.0,24.8329,24.8508,24.8149,24.8239,122098.0
2015-12-24 12:50:00,27.7,27.7,27.64,27.66,195985.0,24.8239,24.8239,24.7701,24.7881,195985.0
2015-12-28 09:30:00,27.52,27.59,27.47,27.54,128209.0,24.6626,24.7253,24.6178,24.6805,128209.0
2015-12-28 09:40:00,27.55,27.65,27.54,27.6,70846.0,24.6895,24.7791,24.6805,24.7343,70846.0
2015-12-28 09:50:00,27.59,27.63,27.55,27.6,193688.0,24.7253,24.7612,24.6895,24.7343,193688.0
2015-12-28 10:00:00,27.6,27.6,27.48,27.5,80431.0,24.7343,24.7343,24.6268,24.6447,80431.0
2015-12-28 10:10:00,27.5,27.5,27.4,27.42,101421.0,24.6447,24.6447,24.5551,24.573,101421.0
2015-12-28 10:20:00,27.42,27.43,27.35,27.4,71138.0,24.573,24.5819,24.5103,24.5551,71138.0
2015-12-28 10:30:00,27.39,27.4,27.36,27.4,65709.0,24.5461,24.5551,24.5192,24.5551,65709.0
2015-12-28 10:40:00,27.4,27.44,27.36,27.37,86181.0,24.5551,24.5909,24.5192,24.5282,86181.0
2015-12-28 10:50:00,27.37,27.38,27.33,27.33,65826.0,24.5282,24.5371,24.4923,24.4923,65826.0
2015-12-28 11:00:00,27.34,27.4,27.33,27.39,104715.0,24.5013,24.5551,24.4923,24.5461,104715.0
2015-12-28 11:10:00,27.39,27.41,27.37,27.38,52918.0,24.5461,24.564,24.5282,24.5371,52918.0
2015-12-28 11:20:00,27.39,27.39,27.33,27.35,66099.0,24.5461,24.5461,24.4923,24.5103,66099.0
2015-12-28 11:30:00,27.35,27.4,27.32,27.38,64795.0,24.5103,24.5551,24.4834,24.5371,64795.0
2015-12-28 11:40:00,27.39,27.45,27.38,27.45,52646.0,24.5461,24.5999,24.5371,24.5999,52646.0
2015-12-28 11:50:00,27.45,27.49,27.44,27.44,38199.0,24.5999,24.6357,24.5909,24.5909,38199.0
2015-12-28 12:00:00,27.44,27.5,27.44,27.5,51717.0,24.5909,24.6447,24.5909,24.6447,51717.0
2015-12-28 12:10:00,27.5,27.5,27.46,27.49,37230.0,24.6447,24.6447,24.6088,24.6357,37230.0
2015-12-28 12:20:00,27.49,27.49,27.44,27.44,63300.0,24.6357,24.6357,24.5909,24.5909,63300.0
2015-12-28 12:30:00,27.45,27.46,27.41,27.44,57780.0,24.5999,24.6088,24.564,24.5909,57780.0
2015-12-28 12:40:00,27.44,27.48,27.43,27.48,67059.0,24.5909,24.6268,24.5819,24.6268,67059.0
2015-12-28 12:50:00,27.48,27.52,27.48,27.49,39961.0,24.6268,24.6626,24.6268,24.6357,39961.0
2015-12-28 13:00:00,27.49,27.54,27.49,27.52,43281.0,24.6357,24.6805,24.6357,24.6626,43281.0
2015-12-28 13:10:00,27.53,27.61,27.52,27.6,61902.0,24.6716,24.7433,24.6626,24.7343,61902.0
2015-12-28 13:20:00,27.6,27.61,27.57,27.59,31651.0,24.7343,24.7433,24.7074,24.7253,31651.0
2015-12-28 13:30:00,27.59,27.63,27.59,27.62,60566.0,24.7253,24.7612,24.7253,24.7522,60566.0
2015-12-28 13:40:00,27.62,27.62,27.58,27.59,25673.0,24.7522,24.7522,24.7164,24.7253,25673.0
2015-12-28 13:50:00,27.58,27.61,27.55,27.57,55115.0,24.7164,24.7433,24.6895,24.7074,55115.0
2015-12-28 14:00:00,27.57,27.62,27.56,27.61,120646.0,24.7074,24.7522,24.6984,24.7433,120646.0
2015-12-28 14:10:00,27.61,27.64,27.61,27.63,45115.0,24.7433,24.7701,24.7433,24.7612,45115.0
2015-12-28 14:20:00,27.63,27.66,27.61,27.64,66918.0,24.7612,24.7881,24.7433,24.7701,66918.0
2015-12-28 14:30:00,27.65,27.66,27.62,27.63,72006.0,24.7791,24.7881,24.7522,24.7612,72006.0
2015-12-28 14:40:00,27.63,27.66,27.62,27.66,52302.0,24.7612,24.7881,24.7522,24.7881,52302.0
2015-12-28 14:50:00,27.65,27.69,27.64,27.64,139587.0,24.7791,24.8149,24.7701,24.7701,139587.0
2015-12-28 15:00:00,27.64,27.66,27.62,27.63,120895.0,24.7701,24.7881,24.7522,24.7612,120895.0
2015-12-28 15:10:00,27.62,27.63,27.57,27.58,95020.0,24.7522,24.7612,24.7074,24.7164,95020.0
2015-12-28 15:20:00,27.58,27.63,27.58,27.61,86706.0,24.7164,24.7612,24.7164,24.7433,86706.0
2015-12-28 15:30:00,27.6,27.62,27.6,27.62,117472.0,24.7343,24.7522,24.7343,24.7522,117472.0
2015-12-28 15:40:00,27.62,27.62,27.58,27.62,119517.0,24.7522,24.7522,24.7164,24.7522,119517.0
2015-12-28 15:50:00,27.62,27.64,27.61,27.64,303915.0,24.7522,24.7701,24.7433,24.7701,303915.0
2015-12-29 09:30:00,27.73,27.92,27.73,27.87,155369.0,24.8508,25.0211,24.8508,24.9763,155369.0
2015-12-29 09:40:00,27.86,27.92,27.82,27.9,89025.0,24.9673,25.0211,24.9315,25.0031,89025.0
2015-12-29 09:50:00,27.91,27.94,27.86,27.86,76890.0,25.0121,25.039,24.9673,24.9673,76890.0
2015-12-29 10:00:00,27.87,27.95,27.87,27.89,97680.0,24.9763,25.048,24.9763,24.9942,97680.0
2015-12-29 10:10:00,27.89,27.92,27.87,27.89,49599.0,24.9942,25.0211,24.9763,24.9942,49599.0
2015-12-29 10:20:00,27.9,27.98,27.9,27.96,66580.0,25.0031,25.0748,25.0031,25.0569,66580.0
2015-12-29 10:30:00,27.96,28.0,27.9,27.91,83964.0,25.0569,25.0928,25.0031,25.0121,83964.0
2015-12-29 10:40:00,27.91,27.92,27.84,27.84,125006.0,25.0121,25.0211,24.9494,24.9494,125006.0
2015-12-29 10:50:00,27.84,27.85,27.8,27.81,82968.0,24.9494,24.9583,24.9135,24.9225,82968.0
2015-12-29 11:00:00,27.81,27.87,27.81,27.86,73568.0,24.9225,24.9763,24.9225,24.9673,73568.0
2015-12-29 11:10:00,27.85,27.86,27.81,27.82,56718.0,24.9583,24.9673,24.9225,24.9315,56718.0
2015-12-29 11:20:00,27.83,27.84,27.79,27.8,65905.0,24.9404,24.9494,24.9046,24.9135,65905.0
2015-12-29 11:30:00,27.79,27.83,27.77,27.78,93443.0,24.9046,24.9404,24.8866,24.8956,93443.0
2015-12-29 11:40:00,27.78,27.79,27.72,27.72,72148.0,24.8956,24.9046,24.8418,24.8418,72148.0
2015-12-29 11:50:00,27.72,27.77,27.72,27.75,77825.0,24.8418,24.8866,24.8418,24.8687,77825.0
2015-12-29 12:00:00,27.75,27.79,27.72,27.73,119796.0,24.8687,24.9046,24.8418,24.8508,119796.0
2015-12-29 12:10:00,27.74,27.76,27.71,27.75,77731.0,24.8598,24.8777,24.8329,24.8687,77731.0
2015-12-29 12:20:00,27.75,27.77,27.72,27.73,65256.0,24.8687,24.8866,24.8418,24.8508,65256.0
2015-12-29 12:30:00,27.72,27.74,27.7,27.72,62309.0,24.8418,24.8598,24.8239,24.8418,62309.0
2015-12-29 12:40:00,27.73,27.75,27.71,27.71,39664.0,24.8508,24.8687,24.8329,24.8329,39664.0
2015-12-29 12:50:00,27.72,27.73,27.71,27.73,33433.0,24.8418,24.8508,24.8329,24.8508,33433.0
2015-12-29 13:00:00,27.72,27.74,27.71,27.74,39043.0,24.8418,24.8598,24.8329,24.8598,39043.0
2015-12-29 13:10:00,27.74,27.8,27.72,27.8,51522.0,24.8598,24.9135,24.8418,24.9135,51522.0
2015-12-29 13:20:00,27.79,27.81,27.78,27.79,107345.0,24.9046,24.9225,24.8956,24.9046,107345.0
2015-12-29 13:30:00,27.8,27.82,27.78,27.79,113113.0,24.9135,24.9315,24.8956,24.9046,113113.0
2015-12-29 13:40:00,27.78,27.85,27.78,27.85,81210.0,24.8956,24.9583,24.8956,24.9583,81210.0
2015-12-29 13:50:00,27.85,27.85,27.82,27.84,103639.0,24.9583,24.9583,24.9315,24.9494,103639.0
2015-12-29 14:00:00,27.84,27.85,27.82,27.84,61803.0,24.9494,24.9583,24.9315,24.9494,61803.0
2015-12-29 14:10:00,27.83,27.84,27.81,27.81,49261.0,24.9404,24.9494,24.9225,24.9225,49261.0
2015-12-29 14:20:00,27.81,27.84,27.81,27.84,101614.0,24.9225,24.9494,24.9225,24.9494,101614.0
2015-12-29 14:30:00,27.83,27.84,27.79,27.82,70713.0,24.9404,24.9494,24.9046,24.9315,70713.0
2015-12-29 14:40:00,27.82,27.87,27.81,27.86,94611.0,24.9315,24.9763,24.9225,24.9673,94611.0
2015-12-29 14:50:00,27.87,27.9,27.85,27.9,54495.0,24.9763,25.0031,24.9583,25.0031,54495.0
2015-12-29 15:00:00,27.9,27.93,27.89,27.93,104629.0,25.0031,25.03,24.9942,25.03,104629.0
2015-12-29 15:10:00,27.93,27.95,27.91,27.92,115876.0,25.03,25.048,25.0121,25.0211,115876.0
2015-12-29 15:20:00,27.91,27.93,27.91,27.92,82992.0,25.0121,25.03,25.0121,25.0211,82992.0
2015-12-29 15:30:00,27.92,27.93,27.9,27.91,98169.0,25.0211,25.03,25.0031,25.0121,98169.0
2015-12-29 15:40:00,27.91,27.92,27.9,27.91,196082.0,25.0121,25.0211,25.0031,25.0121,196082.0
2015-12-29 15:50:00,27.91,27.96,27.9,27.91,583704.0,25.0121,25.0569,25.0031,25.0121,583704.0
2015-12-30 09:30:00,27.73,27.99,27.71,27.97,175226.0,24.8508,25.0838,24.8329,25.0659,175226.0
2015-12-30 09:40:00,27.97,27.98,27.92,27.95,43063.0,25.0659,25.0748,25.0211,25.048,43063.0
2015-12-30 09:50:00,27.94,27.96,27.9,27.92,45607.0,25.039,25.0569,25.0031,25.0211,45607.0
2015-12-30 10:00:00,27.92,27.93,27.86,27.86,52961.0,25.0211,25.03,24.9673,24.9673,52961.0
2015-12-30 10:10:00,27.85,27.9,27.84,27.87,169314.0,24.9583,25.0031,24.9494,24.9763,169314.0
2015-12-30 10:20:00,27.87,27.87,27.81,27.82,81386.0,24.9763,24.9763,24.9225,24.9315,81386.0
2015-12-30 10:30:00,27.82,27.87,27.82,27.86,97093.0,24.9315,24.9763,24.9315,24.9673,97093.0
2015-12-30 10:40:00,27.87,27.9,27.85,27.89,76547.0,24.9763,25.0031,24.9583,24.9942,76547.0
2015-12-30 10:50:00,27.89,27.91,27.88,27.88,44880.0,24.9942,25.0121,24.9852,24.9852,44880.0
2015-12-30 11:00:00,27.88,27.91,27.88,27.89,77832.0,24.9852,25.0121,24.9852,24.9942,77832.0
2015-12-30 11:10:00,27.89,27.9,27.85,27.85,37735.0,24.9942,25.0031,24.9583,24.9583,37735.0
2015-12-30 11:20:00,27.85,27.86,27.81,27.85,47671.0,24.9583,24.9673,24.9225,24.9583,47671.0
2015-12-30 11:30:00,27.85,27.87,27.83,27.84,47466.0,24.9583,24.9763,24.9404,24.9494,47466.0
2015-12-30 11:40:00,27.85,27.86,27.84,27.85,30589.0,24.9583,24.9673,24.9494,24.9583,30589.0
2015-12-30 11:50:00,27.85,27.86,27.82,27.83,61115.0,24.9583,24.9673,24.9315,24.9404,61115.0
2015-12-30 12:00:00,27.83,27.87,27.82,27.87,65830.0,24.9404,24.9763,24.9315,24.9763,65830.0
2015-12-30 12:10:00,27.87,27.89,27.85,27.88,52980.0,24.9763,24.9942,24.9583,24.9852,52980.0
2015-12-30 12:20:00,27.88,27.89,27.86,27.88,23672.0,24.9852,24.9942,24.9673,24.9852,23672.0
2015-12-30 12:30:00,27.87,27.89,27.85,27.85,114097.0,24.9763,24.9942,24.9583,24.9583,114097.0
2015-12-30 12:40:00,27.86,27.86,27.84,27.84,34443.0,24.9673,24.9673,24.9494,24.9494,34443.0
2015-12-30 12:50:00,27.85,27.85,27.83,27.84,15339.0,24.9583,24.9583,24.9404,24.9494,15339.0
2015-12-30 13:00:00,27.84,27.86,27.83,27.84,26529.0,24.9494,24.9673,24.9404,24.9494,26529.0
2015-12-30 13:10:00,27.85,27.88,27.84,27.87,80426.0,24.9583,24.9852,24.9494,24.9763,80426.0
2015-12-30 13:20:00,27.86,27.87,27.84,27.87,49781.0,24.9673,24.9763,24.9494,24.9763,49781.0
2015-12-30 13:30:00,27.87,27.88,27.86,27.86,26832.0,24.9763,24.9852,24.9673,24.9673,26832.0
2015-12-30 13:40:00,27.87,27.9,27.86,27.9,86262.0,24.9763,25.0031,24.9673,25.0031,86262.0
2015-12-30 13:50:00,27.89,27.9,27.86,27.86,72912.0,24.9942,25.0031,24.9673,24.9673,72912.0
2015-12-30 14:00:00,27.86,27.89,27.86,27.89,200848.0,24.9673,24.9942,24.9673,24.9942,200848.0
2015-12-30 14:10:00,27.88,27.91,27.88,27.91,33588.0,24.9852,25.0121,24.9852,25.0121,33588.0
2015-12-30 14:20:00,27.91,27.92,27.89,27.9,174474.0,25.0121,25.0211,24.9942,25.0031,174474.0
2015-12-30 14:30:00,27.89,27.91,27.89,27.91,44681.0,24.9942,25.0121,24.9942,25.0121,44681.0
2015-12-30 14:40:00,27.91,27.92,27.9,27.91,291354.0,25.0121,25.0211,25.0031,25.0121,291354.0
2015-12-30 14:50:00,27.91,27.91,27.9,27.91,38608.0,25.0121,25.0121,25.0031,25.0121,38608.0
2015-12-30 15:00:00,27.91,27.91,27.9,27.91,60837.0,25.0121,25.0121,25.0031,25.0121,60837.0
2015-12-30 15:10:00,27.9,27.91,27.9,27.91,62463.0,25.0031,25.0121,25.0031,25.0121,62463.0
2015-12-30 15:20:00,27.91,27.91,27.85,27.85,92181.0,25.0121,25.0121,24.9583,24.9583,92181.0
2015-12-30 15:30:00,27.85,27.86,27.73,27.79,207183.0,24.9583,24.9673,24.8508,24.9046,207183.0
2015-12-30 15:40:00,27.79,27.83,27.77,27.79,123689.0,24.9046,24.9404,24.8866,24.9046,123689.0
2015-12-30 15:50:00,27.79,27.8,27.74,27.74,394650.0,24.9046,24.9135,24.8598,24.8598,394650.0
2015-12-31 09:30:00,27.63,27.68,27.45,27.56,177923.0,24.7612,24.806,24.5999,24.6984,177923.0
2015-12-31 09:40:00,27.55,27.56,27.46,27.55,105304.0,24.6895,24.6984,24.6088,24.6895,105304.0
2015-12-31 09:50:00,27.56,27.56,27.47,27.51,113647.0,24.6984,24.6984,24.6178,24.6536,113647.0
2015-12-31 10:00:00,27.5,27.52,27.44,27.51,156715.0,24.6447,24.6626,24.5909,24.6536,156715.0
2015-12-31 10:10:00,27.51,27.57,27.51,27.57,63936.0,24.6536,24.7074,24.6536,24.7074,63936.0
2015-12-31 10:20:00,27.56,27.59,27.54,27.58,104165.0,24.6984,24.7253,24.6805,24.7164,104165.0
2015-12-31 10:30:00,27.58,27.58,27.49,27.5,111462.0,24.7164,24.7164,24.6357,24.6447,111462.0
2015-12-31 10:40:00,27.49,27.5,27.46,27.47,130156.0,24.6357,24.6447,24.6088,24.6178,130156.0
2015-12-31 10:50:00,27.48,27.56,27.47,27.52,73341.0,24.6268,24.6984,24.6178,24.6626,73341.0
2015-12-31 11:00:00,27.53,27.58,27.52,27.55,152166.0,24.6716,24.7164,24.6626,24.6895,152166.0
2015-12-31 11:10:00,27.55,27.6,27.54,27.58,74948.0,24.6895,24.7343,24.6805,24.7164,74948.0
2015-12-31 11:20:00,27.58,27.61,27.55,27.6,120293.0,24.7164,24.7433,24.6895,24.7343,120293.0
2015-12-31 11:30:00,27.59,27.61,27.55,27.6,94694.0,24.7253,24.7433,24.6895,24.7343,94694.0
2015-12-31 11:40:00,27.6,27.66,27.58,27.64,82579.0,24.7343,24.7881,24.7164,24.7701,82579.0
2015-12-31 11:50:00,27.65,27.65,27.61,27.63,52129.0,24.7791,24.7791,24.7433,24.7612,52129.0
2015-12-31 12:00:00,27.64,27.67,27.62,27.66,109052.0,24.7701,24.797,24.7522,24.7881,109052.0
2015-12-31 12:10:00,27.66,27.67,27.62,27.64,66138.0,24.7881,24.797,24.7522,24.7701,66138.0
2015-12-31 12:20:00,27.64,27.69,27.64,27.68,64342.0,24.7701,24.8149,24.7701,24.806,64342.0
2015-12-31 12:30:00,27.67,27.68,27.65,27.66,41445.0,24.797,24.806,24.7791,24.7881,41445.0
2015-12-31 12:40:00,27.66,27.67,27.64,27.66,110181.0,24.7881,24.797,24.7701,24.7881,110181.0
2015-12-31 12:50:00,27.66,27.66,27.6,27.61,71435.0,24.7881,24.7881,24.7343,24.7433,71435.0
2015-12-31 13:00:00,27.61,27.61,27.56,27.57,92766.0,24.7433,24.7433,24.6984,24.7074,92766.0
2015-12-31 13:10:00,27.56,27.61,27.56,27.58,54461.0,24.6984,24.7433,24.6984,24.7164,54461.0
2015-12-31 13:20:00,27.59,27.62,27.58,27.62,35311.0,24.7253,24.7522,24.7164,24.7522,35311.0
2015-12-31 13:30:00,27.62,27.63,27.58,27.63,72055.0,24.7522,24.7612,24.7164,24.7612,72055.0
2015-12-31 13:40:00,27.63,27.68,27.62,27.65,59222.0,24.7612,24.806,24.7522,24.7791,59222.0
2015-12-31 13:50:00,27.65,27.67,27.63,27.65,60879.0,24.7791,24.797,24.7612,24.7791,60879.0
2015-12-31 14:00:00,27.64,27.66,27.59,27.61,44496.0,24.7701,24.7881,24.7253,24.7433,44496.0
2015-12-31 14:10:00,27.61,27.63,27.6,27.62,57065.0,24.7433,24.7612,24.7343,24.7522,57065.0
2015-12-31 14:20:00,27.62,27.65,27.58,27.59,74043.0,24.7522,24.7791,24.7164,24.7253,74043.0
2015-12-31 14:30:00,27.58,27.58,27.52,27.55,85877.0,24.7164,24.7164,24.6626,24.6895,85877.0
2015-12-31 14:40:00,27.55,27.56,27.53,27.55,63997.0,24.6895,24.6984,24.6716,24.6895,63997.0
2015-12-31 14:50:00,27.55,27.6,27.55,27.57,47428.0,24.6895,24.7343,24.6895,24.7074,47428.0
2015-12-31 15:00:00,27.56,27.56,27.51,27.52,45788.0,24.6984,24.6984,24.6536,24.6626,45788.0
2015-12-31 15:10:00,27.51,27.54,27.48,27.52,127340.0,24.6536,24.6805,24.6268,24.6626,127340.0
2015-12-31 15:20:00,27.52,27.53,27.47,27.48,84984.0,24.6626,24.6716,24.6178,24.6268,84984.0
2015-12-31 15:30:00,27.49,27.53,27.48,27.51,126820.0,24.6357,24.6716,24.6268,24.6536,126820.0
2015-12-31 15:40:00,27.51,27.52,27.48,27.51,125150.0,24.6536,24.6626,24.6268,24.6536,125150.0
2015-12-31 15:50:00,27.52,27.53,27.47,27.48,586986.0,24.6626,24.6716,24.6178,24.6268,586986.0
2016-01-04 09:30:00,27.11,27.25,26.63,26.68,795627.0,24.2952,24.4206,23.865,23.9098,795627.0
2016-01-04 09:40:00,26.67,26.75,26.58,26.72,571169.0,23.9009,23.9725,23.8202,23.9457,571169.0
2016-01-04 09:50:00,26.71,26.9,26.71,26.76,509748.0,23.9367,24.107,23.9367,23.9815,509748.0
2016-01-04 10:00:00,26.76,26.79,26.63,26.7,373947.0,23.9815,24.0084,23.865,23.9277,373947.0
2016-01-04 10:10:00,26.7,26.8,26.68,26.78,369681.0,23.9277,24.0174,23.9098,23.9994,369681.0
2016-01-04 10:20:00,26.77,26.91,26.74,26.83,411619.0,23.9905,24.1159,23.9636,24.0442,411619.0
2016-01-04 10:30:00,26.83,26.83,26.65,26.7,274197.0,24.0442,24.0442,23.8829,23.9277,274197.0
2016-01-04 10:40:00,26.7,26.7,26.61,26.67,283483.0,23.9277,23.9277,23.8471,23.9009,283483.0
2016-01-04 10:50:00,26.67,26.67,26.5,26.5,323406.0,23.9009,23.9009,23.7485,23.7485,323406.0
2016-01-04 11:00:00,26.5,26.51,26.35,26.36,665510.0,23.7485,23.7575,23.6141,23.623,665510.0
2016-01-04 11:10:00,26.36,26.36,26.26,26.34,688001.0,23.623,23.623,23.5334,23.6051,688001.0
2016-01-04 11:20:00,26.34,26.54,26.33,26.47,402658.0,23.6051,23.7844,23.5962,23.7216,402658.0
2016-01-04 11:30:00,26.47,26.51,26.38,26.43,454561.0,23.7216,23.7575,23.641,23.6858,454561.0
2016-01-04 11:40:00,26.44,26.52,26.36,26.41,616179.0,23.6947,23.7664,23.623,23.6679,616179.0
2016-01-04 11:50:00,26.41,26.49,26.34,26.35,939501.0,23.6679,23.7395,23.6051,23.6141,939501.0
2016-01-04 12:00:00,26.36,26.44,26.34,26.39,532925.0,23.623,23.6947,23.6051,23.6499,532925.0
2016-01-04 12:10:00,26.38,26.39,26.34,26.34,394094.0,23.641,23.6499,23.6051,23.6051,394094.0
2016-01-04 12:20:00,26.34,26.37,26.32,26.33,250415.0,23.6051,23.632,23.5872,23.5962,250415.0
2016-01-04 12:30:00,26.33,26.33,26.22,26.24,510723.0,23.5962,23.5962,23.4976,23.5155,510723.0
2016-01-04 12:40:00,26.25,26.28,26.23,26.25,340130.0,23.5245,23.5513,23.5065,23.5245,340130.0
2016-01-04 12:50:00,26.25,26.33,26.23,26.29,379813.0,23.5245,23.5962,23.5065,23.5603,379813.0
2016-01-04 13:00:00,26.29,26.31,26.24,26.26,263205.0,23.5603,23.5782,23.5155,23.5334,263205.0
2016-01-04 13:10:00,26.27,26.27,26.16,26.17,445474.0,23.5424,23.5424,23.4438,23.4528,445474.0
2016-01-04 13:20:00,26.17,26.26,26.16,26.24,265969.0,23.4528,23.5334,23.4438,23.5155,265969.0
2016-01-04 13:30:00,26.23,26.26,26.22,26.25,201573.0,23.5065,23.5334,23.4976,23.5245,201573.0
2016-01-04 13:40:00,26.25,26.29,26.23,26.24,261228.0,23.5245,23.5603,23.5065,23.5155,261228.0
2016-01-04 13:50:00,26.24,26.25,26.17,26.18,276992.0,23.5155,23.5245,23.4528,23.4617,276992.0
2016-01-04 14:00:00,26.19,26.22,26.13,26.21,249939.0,23.4707,23.4976,23.4169,23.4886,249939.0
2016-01-04 14:10:00,26.2,26.27,26.18,26.26,305085.0,23.4797,23.5424,23.4617,23.5334,305085.0
2016-01-04 14:20:00,26.26,26.34,26.24,26.3,305234.0,23.5334,23.6051,23.5155,23.5693,305234.0
2016-01-04 14:30:00,26.3,26.31,26.2,26.23,188258.0,23.5693,23.5782,23.4797,23.5065,188258.0
2016-01-04 14:40:00,26.23,26.24,26.16,26.17,238631.0,23.5065,23.5155,23.4438,23.4528,238631.0
2016-01-04 14:50:00,26.17,26.19,26.11,26.13,306082.0,23.4528,23.4707,23.399,23.4169,306082.0
2016-01-04 15:00:00,26.13,26.17,26.08,26.13,572429.0,23.4169,23.4528,23.3721,23.4169,572429.0
2016-01-04 15:10:00,26.13,26.18,26.11,26.17,364562.0,23.4169,23.4617,23.399,23.4528,364562.0
2016-01-04 15:20:00,26.17,26.17,26.11,26.17,428765.0,23.4528,23.4528,23.399,23.4528,428765.0
2016-01-04 15:30:00,26.17,26.25,26.16,26.25,520328.0,23.4528,23.5245,23.4438,23.5245,520328.0
2016-01-04 15:40:00,26.25,26.38,26.25,26.38,675795.0,23.5245,23.641,23.5245,23.641,675795.0
2016-01-04 15:50:00,26.37,26.44,26.34,26.43,1361370.0,23.632,23.6947,23.6051,23.6858,1361370.0
2016-01-05 09:30:00,26.61,26.66,26.45,26.6,349462.0,23.8471,23.8919,23.7037,23.8381,349462.0
2016-01-05 09:40:00,26.6,26.86,26.59,26.79,325756.0,23.8381,24.0711,23.8292,24.0084,325756.0
2016-01-05 09:50:00,26.79,26.79,26.51,26.52,218504.0,24.0084,24.0084,23.7575,23.7664,218504.0
2016-01-05 10:00:00,26.52,26.53,26.47,26.48,328587.0,23.7664,23.7754,23.7216,23.7306,328587.0
2016-01-05 10:10:00,26.48,26.61,26.45,26.56,461702.0,23.7306,23.8471,23.7037,23.8023,461702.0
2016-01-05 10:20:00,26.56,26.57,26.37,26.37,276590.0,23.8023,23.8112,23.632,23.632,276590.0
2016-01-05 10:30:00,26.37,26.51,26.34,26.5,336177.0,23.632,23.7575,23.6051,23.7485,336177.0
2016-01-05 10:40:00,26.51,26.54,26.44,26.45,297376.0,23.7575,23.7844,23.6947,23.7037,297376.0
2016-01-05 10:50:00,26.45,26.51,26.44,26.49,243430.0,23.7037,23.7575,23.6947,23.7395,243430.0
2016-01-05 11:00:00,26.49,26.51,26.39,26.39,236752.0,23.7395,23.7575,23.6499,23.6499,236752.0
2016-01-05 11:10:00,26.4,26.4,26.31,26.32,183748.0,23.6589,23.6589,23.5782,23.5872,183748.0
2016-01-05 11:20:00,26.32,26.32,26.24,26.25,305617.0,23.5872,23.5872,23.5155,23.5245,305617.0
2016-01-05 11:30:00,26.25,26.37,26.22,26.34,318336.0,23.5245,23.632,23.4976,23.6051,318336.0
2016-01-05 11:40:00,26.34,26.34,26.2,26.25,516883.0,23.6051,23.6051,23.4797,23.5245,516883.0
2016-01-05 11:50:00,26.24,26.27,26.19,26.23,306210.0,23.5155,23.5424,23.4707,23.5065,306210.0
2016-01-05 12:00:00,26.23,26.24,26.1,26.11,201750.0,23.5065,23.5155,23.39,23.399,201750.0
2016-01-05 12:10:00,26.11,26.19,26.06,26.18,317951.0,23.399,23.4707,23.3542,23.4617,317951.0
2016-01-05 12:20:00,26.18,26.24,26.16,26.24,124363.0,23.4617,23.5155,23.4438,23.5155,124363.0
2016-01-05 12:30:00,26.23,26.29,26.21,26.29,160895.0,23.5065,23.5603,23.4886,23.5603,160895.0
2016-01-05 12:40:00,26.28,26.29,26.09,26.09,215916.0,23.5513,23.5603,23.3811,23.3811,215916.0
2016-01-05 12:50:00,26.09,26.09,25.99,26.0,812394.0,23.3811,23.3811,23.2915,23.3004,812394.0
2016-01-05 13:00:00,26.01,26.26,25.99,26.21,467017.0,23.3094,23.5334,23.2915,23.4886,467017.0
2016-01-05 13:10:00,26.21,26.24,26.13,26.14,187915.0,23.4886,23.5155,23.4169,23.4259,187915.0
2016-01-05 13:20:00,26.14,26.14,26.05,26.08,612341.0,23.4259,23.4259,23.3452,23.3721,612341.0
2016-01-05 13:30:00,26.08,26.09,26.04,26.08,340685.0,23.3721,23.3811,23.3363,23.3721,340685.0
2016-01-05 13:40:00,26.08,26.13,26.07,26.12,422865.0,23.3721,23.4169,23.3632,23.408,422865.0
2016-01-05 13:50:00,26.13,26.16,26.11,26.13,523862.0,23.4169,23.4438,23.399,23.4169,523862.0
2016-01-05 14:00:00,26.13,26.14,26.07,26.12,240616.0,23.4169,23.4259,23.3632,23.408,240616.0
2016-01-05 14:10:00,26.12,26.18,26.12,26.15,444716.0,23.408,23.4617,23.408,23.4348,444716.0
2016-01-05 14:20:00,26.14,26.25,26.14,26.17,318531.0,23.4259,23.5245,23.4259,23.4528,318531.0
2016-01-05 14:30:00,26.17,26.18,26.12,26.14,295884.0,23.4528,23.4617,23.408,23.4259,295884.0
2016-01-05 14:40:00,26.14,26.15,26.09,26.13,365443.0,23.4259,23.4348,23.3811,23.4169,365443.0
2016-01-05 14:50:00,26.12,26.13,26.06,26.06,248696.0,23.408,23.4169,23.3542,23.3542,248696.0
2016-01-05 15:00:00,26.05,26.06,25.94,25.94,546575.0,23.3452,23.3542,23.2467,23.2467,546575.0
2016-01-05 15:10:00,25.95,26.07,25.94,25.96,527607.0,23.2556,23.3632,23.2467,23.2646,527607.0
2016-01-05 15:20:00,25.96,26.12,25.94,26.12,468898.0,23.2646,23.408,23.2467,23.408,468898.0
2016-01-05 15:30:00,26.12,26.14,26.05,26.07,503949.0,23.408,23.4259,23.3452,23.3632,503949.0
2016-01-05 15:40:00,26.08,26.2,26.07,26.16,672990.0,23.3721,23.4797,23.3632,23.4438,672990.0
2016-01-05 15:50:00,26.16,26.19,26.1,26.12,1039013.0,23.4438,23.4707,23.39,23.408,1039013.0
2016-01-06 09:30:00,25.81,26.38,25.77,26.29,1495678.0,23.1301,23.641,23.0943,23.5603,1495678.0
2016-01-06 09:40:00,26.29,26.3,26.1,26.15,372846.0,23.5603,23.5693,23.39,23.4348,372846.0
2016-01-06 09:50:00,26.16,26.16,26.03,26.07,310360.0,23.4438,23.4438,23.3273,23.3632,310360.0
2016-01-06 10:00:00,26.06,26.08,25.96,26.07,309078.0,23.3542,23.3721,23.2646,23.3632,309078.0
2016-01-06 10:10:00,26.07,26.14,26.0,26.13,137779.0,23.3632,23.4259,23.3004,23.4169,137779.0
2016-01-06 10:20:00,26.14,26.42,26.13,26.37,406507.0,23.4259,23.6768,23.4169,23.632,406507.0
2016-01-06 10:30:00,26.37,26.41,26.32,26.41,255558.0,23.632,23.6679,23.5872,23.6679,255558.0
2016-01-06 10:40:00,26.41,26.6,26.4,26.46,547330.0,23.6679,23.8381,23.6589,23.7127,547330.0
2016-01-06 10:50:00,26.47,26.52,26.4,26.51,131256.0,23.7216,23.7664,23.6589,23.7575,131256.0
2016-01-06 11:00:00,26.5,26.53,26.41,26.41,203785.0,23.7485,23.7754,23.6679,23.6679,203785.0
2016-01-06 11:10:00,26.41,26.53,26.38,26.5,545642.0,23.6679,23.7754,23.641,23.7485,545642.0
2016-01-06 11:20:00,26.5,26.58,26.48,26.53,156876.0,23.7485,23.8202,23.7306,23.7754,156876.0
2016-01-06 11:30:00,26.53,26.58,26.47,26.55,225430.0,23.7754,23.8202,23.7216,23.7933,225430.0
2016-01-06 11:40:00,26.55,26.66,26.53,26.65,350979.0,23.7933,23.8919,23.7754,23.8829,350979.0
2016-01-06 11:50:00,26.64,26.65,26.5,26.56,282767.0,23.874,23.8829,23.7485,23.8023,282767.0
2016-01-06 12:00:00,26.56,26.59,26.52,26.58,158023.0,23.8023,23.8292,23.7664,23.8202,158023.0
2016-01-06 12:10:00,26.58,26.61,26.54,26.56,104625.0,23.8202,23.8471,23.7844,23.8023,104625.0
2016-01-06 12:20:00,26.55,26.56,26.46,26.5,144634.0,23.7933,23.8023,23.7127,23.7485,144634.0
2016-01-06 12:30:00,26.5,26.61,26.48,26.6,106698.0,23.7485,23.8471,23.7306,23.8381,106698.0
2016-01-06 12:40:00,26.61,26.63,26.49,26.51,172864.0,23.8471,23.865,23.7395,23.7575,172864.0
2016-01-06 12:50:00,26.52,26.55,26.5,26.5,120161.0,23.7664,23.7933,23.7485,23.7485,120161.0
2016-01-06 13:00:00,26.5,26.51,26.47,26.51,157155.0,23.7485,23.7575,23.7216,23.7575,157155.0
2016-01-06 13:10:00,26.51,26.51,26.43,26.43,172477.0,23.7575,23.7575,23.6858,23.6858,172477.0
2016-01-06 13:20:00,26.43,26.51,26.43,26.49,117180.0,23.6858,23.7575,23.6858,23.7395,117180.0
2016-01-06 13:30:00,26.49,26.51,26.46,26.47,112031.0,23.7395,23.7575,23.7127,23.7216,112031.0
2016-01-06 13:40:00,26.47,26.52,26.44,26.45,192494.0,23.7216,23.7664,23.6947,23.7037,192494.0
2016-01-06 13:50:00,26.44,26.5,26.43,26.47,129749.0,23.6947,23.7485,23.6858,23.7216,129749.0
2016-01-06 14:00:00,26.47,26.52,26.44,26.52,230198.0,23.7216,23.7664,23.6947,23.7664,230198.0
2016-01-06 14:10:00,26.51,26.52,26.46,26.5,130118.0,23.7575,23.7664,23.7127,23.7485,130118.0
2016-01-06 14:20:00,26.5,26.51,26.43,26.46,161547.0,23.7485,23.7575,23.6858,23.7127,161547.0
2016-01-06 14:30:00,26.45,26.47,26.42,26.42,113953.0,23.7037,23.7216,23.6768,23.6768,113953.0
2016-01-06 14:40:00,26.43,26.43,26.22,26.26,222346.0,23.6858,23.6858,23.4976,23.5334,222346.0
2016-01-06 14:50:00,26.25,26.29,26.23,26.23,183906.0,23.5245,23.5603,23.5065,23.5065,183906.0
2016-01-06 15:00:00,26.24,26.32,26.22,26.3,185209.0,23.5155,23.5872,23.4976,23.5693,185209.0
2016-01-06 15:10:00,26.29,26.37,26.28,26.37,299328.0,23.5603,23.632,23.5513,23.632,299328.0
2016-01-06 15:20:00,26.37,26.46,26.37,26.44,368326.0,23.632,23.7127,23.632,23.6947,368326.0
2016-01-06 15:30:00,26.43,26.48,26.42,26.48,360659.0,23.6858,23.7306,23.6768,23.7306,360659.0
2016-01-06 15:40:00,26.48,26.49,26.39,26.41,387529.0,23.7306,23.7395,23.6499,23.6679,387529.0
2016-01-06 15:50:00,26.41,26.42,26.34,26.41,942478.0,23.6679,23.6768,23.6051,23.6679,942478.0
2016-01-07 09:30:00,25.8,25.99,25.77,25.95,347408.0,23.1212,23.2915,23.0943,23.2556,347408.0
2016-01-07 09:40:00,25.94,26.26,25.89,26.26,526202.0,23.2467,23.5334,23.2018,23.5334,526202.0
2016-01-07 09:50:00,26.25,26.47,26.23,26.24,610435.0,23.5245,23.7216,23.5065,23.5155,610435.0
2016-01-07 10:00:00,26.24,26.27,26.14,26.2,306274.0,23.5155,23.5424,23.4259,23.4797,306274.0
2016-01-07 10:10:00,26.19,26.24,26.1,26.24,229100.0,23.4707,23.5155,23.39,23.5155,229100.0
2016-01-07 10:20:00,26.24,26.31,26.2,26.28,371680.0,23.5155,23.5782,23.4797,23.5513,371680.0
2016-01-07 10:30:00,26.28,26.37,26.27,26.34,263605.0,23.5513,23.632,23.5424,23.6051,263605.0
2016-01-07 10:40:00,26.34,26.34,26.25,26.3,224328.0,23.6051,23.6051,23.5245,23.5693,224328.0
2016-01-07 10:50:00,26.29,26.42,26.29,26.38,222532.0,23.5603,23.6768,23.5603,23.641,222532.0
2016-01-07 11:00:00,26.37,26.4,26.22,26.23,192743.0,23.632,23.6589,23.4976,23.5065,192743.0
2016-01-07 11:10:00,26.22,26.25,26.12,26.12,175651.0,23.4976,23.5245,23.408,23.408,175651.0
2016-01-07 11:20:00,26.13,26.18,26.06,26.09,137200.0,23.4169,23.4617,23.3542,23.3811,137200.0
2016-01-07 11:30:00,26.1,26.14,26.08,26.11,142494.0,23.39,23.4259,23.3721,23.399,142494.0
2016-01-07 11:40:00,26.11,26.15,26.03,26.05,176941.0,23.399,23.4348,23.3273,23.3452,176941.0
2016-01-07 11:50:00,26.06,26.07,26.01,26.01,118503.0,23.3542,23.3632,23.3094,23.3094,118503.0
2016-01-07 12:00:00,26.01,26.1,26.0,26.08,129669.0,23.3094,23.39,23.3004,23.3721,129669.0
2016-01-07 12:10:00,26.07,26.1,26.01,26.1,96906.0,23.3632,23.39,23.3094,23.39,96906.0
2016-01-07 12:20:00,26.1,26.11,26.01,26.02,88930.0,23.39,23.399,23.3094,23.3183,88930.0
2016-01-07 12:30:00,26.01,26.05,26.0,26.01,130042.0,23.3094,23.3452,23.3004,23.3094,130042.0
2016-01-07 12:40:00,26.01,26.04,25.95,26.01,89125.0,23.3094,23.3363,23.2556,23.3094,89125.0
2016-01-07 12:50:00,26.02,26.04,25.93,25.96,118952.0,23.3183,23.3363,23.2377,23.2646,118952.0
2016-01-07 13:00:00,25.96,25.97,25.86,25.89,175012.0,23.2646,23.2735,23.175,23.2018,175012.0
2016-01-07 13:10:00,25.89,25.89,25.77,25.8,161678.0,23.2018,23.2018,23.0943,23.1212,161678.0
2016-01-07 13:20:00,25.8,25.84,25.72,25.83,223717.0,23.1212,23.157,23.0495,23.1481,223717.0
2016-01-07 13:30:00,25.82,25.84,25.6,25.67,371197.0,23.1391,23.157,22.942,23.0047,371197.0
2016-01-07 13:40:00,25.67,25.79,25.61,25.79,242123.0,23.0047,23.1122,22.9509,23.1122,242123.0
2016-01-07 13:50:00,25.79,25.81,25.67,25.68,172143.0,23.1122,23.1301,23.0047,23.0136,172143.0
2016-01-07 14:00:00,25.69,25.7,25.61,25.67,177820.0,23.0226,23.0316,22.9509,23.0047,177820.0
2016-01-07 14:10:00,25.67,25.77,25.64,25.77,354598.0,23.0047,23.0943,22.9778,23.0943,354598.0
2016-01-07 14:20:00,25.77,25.8,25.68,25.68,181062.0,23.0943,23.1212,23.0136,23.0136,181062.0
2016-01-07 14:30:00,25.68,25.85,25.65,25.85,249351.0,23.0136,23.166,22.9868,23.166,249351.0
2016-01-07 14:40:00,25.85,25.92,25.82,25.9,396883.0,23.166,23.2287,23.1391,23.2108,396883.0
2016-01-07 14:50:00,25.91,25.94,25.83,25.88,285108.0,23.2198,23.2467,23.1481,23.1929,285108.0
2016-01-07 15:00:00,25.87,25.99,25.8,25.99,709686.0,23.1839,23.2915,23.1212,23.2915,709686.0
2016-01-07 15:10:00,25.99,26.01,25.81,25.86,299093.0,23.2915,23.3094,23.1301,23.175,299093.0
2016-01-07 15:20:00,25.86,25.86,25.74,25.76,225880.0,23.175,23.175,23.0674,23.0853,225880.0
2016-01-07 15:30:00,25.76,25.89,25.75,25.85,400882.0,23.0853,23.2018,23.0764,23.166,400882.0
2016-01-07 15:40:00,25.85,25.86,25.76,25.82,535956.0,23.166,23.175,23.0853,23.1391,535956.0
2016-01-07 15:50:00,25.81,25.82,25.68,25.71,1825214.0,23.1301,23.1391,23.0136,23.0405,1825214.0
2016-01-08 09:30:00,25.97,26.16,25.78,25.93,402272.0,23.2735,23.4438,23.1033,23.2377,402272.0
2016-01-08 09:40:00,25.93,26.07,25.9,26.04,163912.0,23.2377,23.3632,23.2108,23.3363,163912.0
2016-01-08 09:50:00,26.04,26.07,25.96,26.04,283532.0,23.3363,23.3632,23.2646,23.3363,283532.0
2016-01-08 10:00:00,26.04,26.08,25.85,25.85,203662.0,23.3363,23.3721,23.166,23.166,203662.0
2016-01-08 10:10:00,25.84,25.95,25.82,25.92,125327.0,23.157,23.2556,23.1391,23.2287,125327.0
2016-01-08 10:20:00,25.91,26.01,25.89,25.99,172664.0,23.2198,23.3094,23.2018,23.2915,172664.0
2016-01-08 10:30:00,25.99,26.05,25.89,25.9,188012.0,23.2915,23.3452,23.2018,23.2108,188012.0
2016-01-08 10:40:00,25.9,26.0,25.88,25.99,91917.0,23.2108,23.3004,23.1929,23.2915,91917.0
2016-01-08 10:50:00,25.98,26.0,25.92,25.96,165413.0,23.2825,23.3004,23.2287,23.2646,165413.0
2016-01-08 11:00:00,25.96,26.01,25.9,25.92,123977.0,23.2646,23.3094,23.2108,23.2287,123977.0
2016-01-08 11:10:00,25.91,25.93,25.85,25.87,95354.0,23.2198,23.2377,23.166,23.1839,95354.0
2016-01-08 11:20:00,25.87,25.88,25.8,25.81,145216.0,23.1839,23.1929,23.1212,23.1301,145216.0
2016-01-08 11:30:00,25.82,25.85,25.74,25.84,141856.0,23.1391,23.166,23.0674,23.157,141856.0
2016-01-08 11:40:00,25.84,25.92,25.78,25.92,149680.0,23.157,23.2287,23.1033,23.2287,149680.0
2016-01-08 11:50:00,25.91,26.02,25.9,25.99,150438.0,23.2198,23.3183,23.2108,23.2915,150438.0
2016-01-08 12:00:00,26.0,26.08,25.96,26.06,117012.0,23.3004,23.3721,23.2646,23.3542,117012.0
2016-01-08 12:10:00,26.07,26.13,26.04,26.09,132495.0,23.3632,23.4169,23.3363,23.3811,132495.0
2016-01-08 12:20:00,26.1,26.15,26.09,26.13,130473.0,23.39,23.4348,23.3811,23.4169,130473.0
2016-01-08 12:30:00,26.11,26.12,26.01,26.07,257192.0,23.399,23.408,23.3094,23.3632,257192.0
2016-01-08 12:40:00,26.07,26.12,26.03,26.11,135892.0,23.3632,23.408,23.3273,23.399,135892.0
2016-01-08 12:50:00,26.12,26.12,26.07,26.08,129581.0,23.408,23.408,23.3632,23.3721,129581.0
2016-01-08 13:00:00,26.07,26.09,25.98,26.0,258901.0,23.3632,23.3811,23.2825,23.3004,258901.0
2016-01-08 13:10:00,26.0,26.02,25.96,26.02,183929.0,23.3004,23.3183,23.2646,23.3183,183929.0
2016-01-08 13:20:00,26.01,26.03,25.93,25.98,169450.0,23.3094,23.3273,23.2377,23.2825,169450.0
2016-01-08 13:30:00,25.98,26.01,25.97,26.0,134171.0,23.2825,23.3094,23.2735,23.3004,134171.0
2016-01-08 13:40:00,26.0,26.04,25.97,25.98,196698.0,23.3004,23.3363,23.2735,23.2825,196698.0
2016-01-08 13:50:00,25.98,26.04,25.98,26.01,214010.0,23.2825,23.3363,23.2825,23.3094,214010.0
2016-01-08 14:00:00,26.0,26.07,26.0,26.0,165138.0,23.3004,23.3632,23.3004,23.3004,165138.0
2016-01-08 14:10:00,26.01,26.01,25.95,25.99,166079.0,23.3094,23.3094,23.2556,23.2915,166079.0
2016-01-08 14:20:00,25.99,26.0,25.91,25.93,152566.0,23.2915,23.3004,23.2198,23.2377,152566.0
2016-01-08 14:30:00,25.92,25.95,25.86,25.86,229803.0,23.2287,23.2556,23.175,23.175,229803.0
2016-01-08 14:40:00,25.87,25.98,25.86,25.93,438158.0,23.1839,23.2825,23.175,23.2377,438158.0
2016-01-08 14:50:00,25.92,25.93,25.85,25.87,330693.0,23.2287,23.2377,23.166,23.1839,330693.0
2016-01-08 15:00:00,25.87,25.95,25.86,25.9,262083.0,23.1839,23.2556,23.175,23.2108,262083.0
2016-01-08 15:10:00,25.9,25.94,25.84,25.88,313598.0,23.2108,23.2467,23.157,23.1929,313598.0
2016-01-08 15:20:00,25.88,25.9,25.84,25.87,245879.0,23.1929,23.2108,23.157,23.1839,245879.0
2016-01-08 15:30:00,25.86,25.87,25.78,25.81,348572.0,23.175,23.1839,23.1033,23.1301,348572.0
2016-01-08 15:40:00,25.8,25.83,25.69,25.69,512942.0,23.1212,23.1481,23.0226,23.0226,512942.0
2016-01-08 15:50:00,25.7,25.77,25.67,25.76,1460186.0,23.0316,23.0943,23.0047,23.0853,1460186.0
2016-01-11 09:30:00,25.95,26.02,25.84,25.92,289052.0,23.2556,23.3183,23.157,23.2287,289052.0
2016-01-11 09:40:00,25.93,25.97,25.86,25.89,247402.0,23.2377,23.2735,23.175,23.2018,247402.0
2016-01-11 09:50:00,25.89,25.93,25.83,25.86,201739.0,23.2018,23.2377,23.1481,23.175,201739.0
2016-01-11 10:00:00,25.86,25.95,25.85,25.92,249370.0,23.175,23.2556,23.166,23.2287,249370.0
2016-01-11 10:10:00,25.93,25.94,25.86,25.89,184316.0,23.2377,23.2467,23.175,23.2018,184316.0
2016-01-11 10:20:00,25.9,25.98,25.89,25.95,213442.0,23.2108,23.2825,23.2018,23.2556,213442.0
2016-01-11 10:30:00,25.96,26.09,25.95,26.06,287261.0,23.2646,23.3811,23.2556,23.3542,287261.0
2016-01-11 10:40:00,26.06,26.08,25.99,26.0,189160.0,23.3542,23.3721,23.2915,23.3004,189160.0
2016-01-11 10:50:00,26.0,26.01,25.87,25.89,175676.0,23.3004,23.3094,23.1839,23.2018,175676.0
2016-01-11 11:00:00,25.89,25.91,25.8,25.82,162197.0,23.2018,23.2198,23.1212,23.1391,162197.0
2016-01-11 11:10:00,25.82,25.89,25.81,25.86,165885.0,23.1391,23.2018,23.1301,23.175,165885.0
2016-01-11 11:20:00,25.86,25.92,25.84,25.91,163235.0,23.175,23.2287,23.157,23.2198,163235.0
2016-01-11 11:30:00,25.91,25.97,25.86,25.95,180381.0,23.2198,23.2735,23.175,23.2556,180381.0
2016-01-11 11:40:00,25.95,25.99,25.92,25.99,143940.0,23.2556,23.2915,23.2287,23.2915,143940.0
2016-01-11 11:50:00,25.99,26.03,25.96,25.99,140640.0,23.2915,23.3273,23.2646,23.2915,140640.0
2016-01-11 12:00:00,25.99,26.0,25.92,25.93,128373.0,23.2915,23.3004,23.2287,23.2377,128373.0
2016-01-11 12:10:00,25.92,25.94,25.86,25.89,121553.0,23.2287,23.2467,23.175,23.2018,121553.0
2016-01-11 12:20:00,25.88,25.89,25.82,25.83,127020.0,23.1929,23.2018,23.1391,23.1481,127020.0
2016-01-11 12:30:00,25.83,25.96,25.83,25.93,240427.0,23.1481,23.2646,23.1481,23.2377,240427.0
2016-01-11 12:40:00,25.93,25.97,25.9,25.95,154475.0,23.2377,23.2735,23.2108,23.2556,154475.0
2016-01-11 12:50:00,25.96,25.97,25.9,25.94,132360.0,23.2646,23.2735,23.2108,23.2467,132360.0
2016-01-11 13:00:00,25.95,26.0,25.93,25.96,137299.0,23.2556,23.3004,23.2377,23.2646,137299.0
2016-01-11 13:10:00,25.96,25.99,25.9,25.96,195355.0,23.2646,23.2915,23.2108,23.2646,195355.0
2016-01-11 13:20:00,25.96,25.96,25.9,25.9,201179.0,23.2646,23.2646,23.2108,23.2108,201179.0
2016-01-11 13:30:00,25.9,25.94,25.86,25.88,205107.0,23.2108,23.2467,23.175,23.1929,205107.0
2016-01-11 13:40:00,25.89,25.9,25.8,25.81,184044.0,23.2018,23.2108,23.1212,23.1301,184044.0
2016-01-11 13:50:00,25.82,25.87,25.79,25.85,222266.0,23.1391,23.1839,23.1122,23.166,222266.0
2016-01-11 14:00:00,25.85,25.93,25.84,25.89,393253.0,23.166,23.2377,23.157,23.2018,393253.0
2016-01-11 14:10:00,25.9,25.96,25.88,25.94,297856.0,23.2108,23.2646,23.1929,23.2467,297856.0
2016-01-11 14:20:00,25.94,26.02,25.93,26.02,245399.0,23.2467,23.3183,23.2377,23.3183,245399.0
2016-01-11 14:30:00,26.01,26.07,25.99,26.04,210702.0,23.3094,23.3632,23.2915,23.3363,210702.0
2016-01-11 14:40:00,26.04,26.07,26.0,26.02,204257.0,23.3363,23.3632,23.3004,23.3183,204257.0
2016-01-11 14:50:00,26.01,26.03,25.96,25.99,184964.0,23.3094,23.3273,23.2646,23.2915,184964.0
2016-01-11 15:00:00,25.99,26.01,25.9,25.95,296693.0,23.2915,23.3094,23.2108,23.2556,296693.0
2016-01-11 15:10:00,25.95,25.95,25.86,25.92,323347.0,23.2556,23.2556,23.175,23.2287,323347.0
2016-01-11 15:20:00,25.92,26.16,25.91,26.14,398901.0,23.2287,23.4438,23.2198,23.4259,398901.0
2016-01-11 15:30:00,26.14,26.25,26.12,26.2,514652.0,23.4259,23.5245,23.408,23.4797,514652.0
2016-01-11 15:40:00,26.2,26.24,26.08,26.13,686778.0,23.4797,23.5155,23.3721,23.4169,686778.0
2016-01-11 15:50:00,26.13,26.17,26.1,26.1,1382329.0,23.4169,23.4528,23.39,23.39,1382329.0
2016-01-12 09:30:00,26.14,26.31,26.08,26.25,339639.0,23.4259,23.5782,23.3721,23.5245,339639.0
2016-01-12 09:40:00,26.25,26.38,26.24,26.36,196310.0,23.5245,23.641,23.5155,23.623,196310.0
2016-01-12 09:50:00,26.36,26.4,26.29,26.33,206711.0,23.623,23.6589,23.5603,23.5962,206711.0
2016-01-12 10:00:00,26.33,26.39,26.2,26.2,219069.0,23.5962,23.6499,23.4797,23.4797,219069.0
2016-01-12 10:10:00,26.21,26.25,26.11,26.19,234507.0,23.4886,23.5245,23.399,23.4707,234507.0
2016-01-12 10:20:00,26.19,26.22,26.12,26.21,224839.0,23.4707,23.4976,23.408,23.4886,224839.0
2016-01-12 10:30:00,26.21,26.31,26.2,26.22,302041.0,23.4886,23.5782,23.4797,23.4976,302041.0
2016-01-12 10:40:00,26.23,26.24,26.07,26.07,223014.0,23.5065,23.5155,23.3632,23.3632,223014.0
2016-01-12 10:50:00,26.08,26.17,26.05,26.14,131834.0,23.3721,23.4528,23.3452,23.4259,131834.0
2016-01-12 11:00:00,26.13,26.15,26.04,26.09,142747.0,23.4169,23.4348,23.3363,23.3811,142747.0
2016-01-12 11:10:00,26.08,26.09,26.0,26.06,190777.0,23.3721,23.3811,23.3004,23.3542,190777.0
2016-01-12 11:20:00,26.05,26.09,26.02,26.09,112067.0,23.3452,23.3811,23.3183,23.3811,112067.0
2016-01-12 11:30:00,26.08,26.09,25.99,26.0,141168.0,23.3721,23.3811,23.2915,23.3004,141168.0
2016-01-12 11:40:00,26.01,26.09,26.0,26.08,134547.0,23.3094,23.3811,23.3004,23.3721,134547.0
2016-01-12 11:50:00,26.08,26.1,26.05,26.08,113280.0,23.3721,23.39,23.3452,23.3721,113280.0
2016-01-12 12:00:00,26.08,26.16,26.07,26.12,139072.0,23.3721,23.4438,23.3632,23.408,139072.0
2016-01-12 12:10:00,26.12,26.13,26.05,26.05,94073.0,23.408,23.4169,23.3452,23.3452,94073.0
2016-01-12 12:20:00,26.06,26.09,26.02,26.05,88732.0,23.3542,23.3811,23.3183,23.3452,88732.0
2016-01-12 12:30:00,26.05,26.09,25.99,26.02,206020.0,23.3452,23.3811,23.2915,23.3183,206020.0
2016-01-12 12:40:00,26.01,26.08,25.97,26.08,130209.0,23.3094,23.3721,23.2735,23.3721,130209.0
2016-01-12 12:50:00,26.08,26.11,26.06,26.06,103449.0,23.3721,23.399,23.3542,23.3542,103449.0
2016-01-12 13:00:00,26.07,26.14,26.01,26.11,252475.0,23.3632,23.4259,23.3094,23.399,252475.0
2016-01-12 13:10:00,26.1,26.17,26.09,26.14,94284.0,23.39,23.4528,23.3811,23.4259,94284.0
2016-01-12 13:20:00,26.14,26.14,26.04,26.05,155665.0,23.4259,23.4259,23.3363,23.3452,155665.0
2016-01-12 13:30:00,26.04,26.07,26.01,26.05,139637.0,23.3363,23.3632,23.3094,23.3452,139637.0
2016-01-12 13:40:00,26.06,26.12,26.04,26.1,137955.0,23.3542,23.408,23.3363,23.39,137955.0
2016-01-12 13:50:00,26.11,26.14,25.98,25.99,225240.0,23.399,23.4259,23.2825,23.2915,225240.0
2016-01-12 14:00:00,26.0,26.01,25.92,25.97,180810.0,23.3004,23.3094,23.2287,23.2735,180810.0
2016-01-12 14:10:00,25.97,26.01,25.92,25.95,191168.0,23.2735,23.3094,23.2287,23.2556,191168.0
2016-01-12 14:20:00,25.94,26.07,25.93,26.03,185942.0,23.2467,23.3632,23.2377,23.3273,185942.0
2016-01-12 14:30:00,26.03,26.17,26.02,26.14,172053.0,23.3273,23.4528,23.3183,23.4259,172053.0
2016-01-12 14:40:00,26.15,26.15,26.07,26.09,162003.0,23.4348,23.4348,23.3632,23.3811,162003.0
2016-01-12 14:50:00,26.09,26.21,26.07,26.18,185024.0,23.3811,23.4886,23.3632,23.4617,185024.0
2016-01-12 15:00:00,26.18,26.19,26.1,26.11,194514.0,23.4617,23.4707,23.39,23.399,194514.0
2016-01-12 15:10:00,26.11,26.19,26.09,26.19,255174.0,23.399,23.4707,23.3811,23.4707,255174.0
2016-01-12 15:20:00,26.2,26.31,26.19,26.24,316161.0,23.4797,23.5782,23.4707,23.5155,316161.0
2016-01-12 15:30:00,26.24,26.29,26.21,26.23,307675.0,23.5155,23.5603,23.4886,23.5065,307675.0
2016-01-12 15:40:00,26.22,26.33,26.2,26.28,394485.0,23.4976,23.5962,23.4797,23.5513,394485.0
2016-01-12 15:50:00,26.28,26.29,26.21,26.21,775232.0,23.5513,23.5603,23.4886,23.4886,775232.0
2016-01-13 09:30:00,26.41,26.46,26.28,26.4,333822.0,23.6679,23.7127,23.5513,23.6589,333822.0
2016-01-13 09:40:00,26.39,26.41,26.27,26.29,168837.0,23.6499,23.6679,23.5424,23.5603,168837.0
2016-01-13 09:50:00,26.29,26.3,26.21,26.25,157007.0,23.5603,23.5693,23.4886,23.5245,157007.0
2016-01-13 10:00:00,26.25,26.29,26.15,26.2,176049.0,23.5245,23.5603,23.4348,23.4797,176049.0
2016-01-13 10:10:00,26.2,26.22,26.1,26.22,170800.0,23.4797,23.4976,23.39,23.4976,170800.0
2016-01-13 10:20:00,26.22,26.32,26.22,26.26,257037.0,23.4976,23.5872,23.4976,23.5334,257037.0
2016-01-13 10:30:00,26.25,26.26,26.12,26.13,212128.0,23.5245,23.5334,23.408,23.4169,212128.0
2016-01-13 10:40:00,26.12,26.21,26.11,26.17,302723.0,23.408,23.4886,23.399,23.4528,302723.0
2016-01-13 10:50:00,26.17,26.2,26.11,26.16,246480.0,23.4528,23.4797,23.399,23.4438,246480.0
2016-01-13 11:00:00,26.16,26.16,26.0,26.02,229000.0,23.4438,23.4438,23.3004,23.3183,229000.0
2016-01-13 11:10:00,26.02,26.16,26.01,26.16,192747.0,23.3183,23.4438,23.3094,23.4438,192747.0
2016-01-13 11:20:00,26.16,26.17,26.03,26.05,149820.0,23.4438,23.4528,23.3273,23.3452,149820.0
2016-01-13 11:30:00,26.05,26.12,25.99,26.07,320487.0,23.3452,23.408,23.2915,23.3632,320487.0
2016-01-13 11:40:00,26.07,26.12,26.01,26.02,268523.0,23.3632,23.408,23.3094,23.3183,268523.0
2016-01-13 11:50:00,26.02,26.04,25.91,25.96,121819.0,23.3183,23.3363,23.2198,23.2646,121819.0
2016-01-13 12:00:00,25.96,25.98,25.87,25.89,104999.0,23.2646,23.2825,23.1839,23.2018,104999.0
2016-01-13 12:10:00,25.9,26.0,25.88,25.95,131859.0,23.2108,23.3004,23.1929,23.2556,131859.0
2016-01-13 12:20:00,25.95,26.0,25.92,25.97,144340.0,23.2556,23.3004,23.2287,23.2735,144340.0
2016-01-13 12:30:00,25.97,25.97,25.88,25.88,87476.0,23.2735,23.2735,23.1929,23.1929,87476.0
2016-01-13 12:40:00,25.88,25.91,25.86,25.88,70177.0,23.1929,23.2198,23.175,23.1929,70177.0
2016-01-13 12:50:00,25.88,25.89,25.8,25.83,108212.0,23.1929,23.2018,23.1212,23.1481,108212.0
2016-01-13 13:00:00,25.83,25.89,25.81,25.88,88026.0,23.1481,23.2018,23.1301,23.1929,88026.0
2016-01-13 13:10:00,25.88,25.92,25.85,25.85,139970.0,23.1929,23.2287,23.166,23.166,139970.0
2016-01-13 13:20:00,25.86,25.87,25.74,25.74,136774.0,23.175,23.1839,23.0674,23.0674,136774.0
2016-01-13 13:30:00,25.74,25.78,25.67,25.67,120794.0,23.0674,23.1033,23.0047,23.0047,120794.0
2016-01-13 13:40:00,25.67,25.67,25.49,25.5,471279.0,23.0047,23.0047,22.8434,22.8523,471279.0
2016-01-13 13:50:00,25.49,25.56,25.46,25.48,323412.0,22.8434,22.9061,22.8165,22.8344,323412.0
2016-01-13 14:00:00,25.48,25.5,25.36,25.43,586074.0,22.8344,22.8523,22.7269,22.7896,586074.0
2016-01-13 14:10:00,25.42,25.48,25.37,25.43,272743.0,22.7806,22.8344,22.7358,22.7896,272743.0
2016-01-13 14:20:00,25.42,25.54,25.38,25.52,190236.0,22.7806,22.8882,22.7448,22.8703,190236.0
2016-01-13 14:30:00,25.51,25.51,25.3,25.4,269688.0,22.8613,22.8613,22.6731,22.7627,269688.0
2016-01-13 14:40:00,25.4,25.4,25.26,25.37,232059.0,22.7627,22.7627,22.6373,22.7358,232059.0
2016-01-13 14:50:00,25.37,25.53,25.37,25.49,193191.0,22.7358,22.8792,22.7358,22.8434,193191.0
2016-01-13 15:00:00,25.49,25.53,25.44,25.49,223011.0,22.8434,22.8792,22.7986,22.8434,223011.0
2016-01-13 15:10:00,25.48,25.55,25.44,25.53,246318.0,22.8344,22.8971,22.7986,22.8792,246318.0
2016-01-13 15:20:00,25.53,25.62,25.51,25.54,278567.0,22.8792,22.9599,22.8613,22.8882,278567.0
2016-01-13 15:30:00,25.54,25.57,25.46,25.52,444712.0,22.8882,22.9151,22.8165,22.8703,444712.0
2016-01-13 15:40:00,25.52,25.57,25.42,25.44,564087.0,22.8703,22.9151,22.7806,22.7986,564087.0
2016-01-13 15:50:00,25.43,25.47,25.37,25.42,880055.0,22.7896,22.8255,22.7358,22.7806,880055.0
2016-01-14 09:30:00,25.42,25.5,25.24,25.24,300490.0,22.7806,22.8523,22.6193,22.6193,300490.0
2016-01-14 09:40:00,25.23,25.45,25.22,25.36,319088.0,22.6104,22.8075,22.6014,22.7269,319088.0
2016-01-14 09:50:00,25.36,25.37,24.95,25.04,921232.0,22.7269,22.7358,22.3594,22.4401,921232.0
2016-01-14 10:00:00,25.04,25.24,25.01,25.14,254755.0,22.4401,22.6193,22.4132,22.5297,254755.0
2016-01-14 10:10:00,25.14,25.47,25.05,25.46,384870.0,22.5297,22.8255,22.4491,22.8165,384870.0
2016-01-14 10:20:00,25.46,25.58,25.36,25.57,268581.0,22.8165,22.924,22.7269,22.9151,268581.0
2016-01-14 10:30:00,25.56,25.7,25.52,25.62,234078.0,22.9061,23.0316,22.8703,22.9599,234078.0
2016-01-14 10:40:00,25.62,25.75,25.56,25.71,150612.0,22.9599,23.0764,22.9061,23.0405,150612.0
2016-01-14 10:50:00,25.71,25.71,25.52,25.52,171838.0,23.0405,23.0405,22.8703,22.8703,171838.0
2016-01-14 11:00:00,25.52,25.59,25.47,25.55,189015.0,22.8703,22.933,22.8255,22.8971,189015.0
2016-01-14 11:10:00,25.57,25.61,25.47,25.48,143778.0,22.9151,22.9509,22.8255,22.8344,143778.0
2016-01-14 11:20:00,25.47,25.52,25.42,25.51,200572.0,22.8255,22.8703,22.7806,22.8613,200572.0
2016-01-14 11:30:00,25.52,25.56,25.41,25.48,144016.0,22.8703,22.9061,22.7717,22.8344,144016.0
2016-01-14 11:40:00,25.48,25.56,25.48,25.51,355115.0,22.8344,22.9061,22.8344,22.8613,355115.0
2016-01-14 11:50:00,25.51,25.58,25.49,25.56,185036.0,22.8613,22.924,22.8434,22.9061,185036.0
2016-01-14 12:00:00,25.56,25.61,25.55,25.58,309796.0,22.9061,22.9509,22.8971,22.924,309796.0
2016-01-14 12:10:00,25.58,25.65,25.56,25.65,298840.0,22.924,22.9868,22.9061,22.9868,298840.0
2016-01-14 12:20:00,25.66,25.69,25.58,25.69,201748.0,22.9957,23.0226,22.924,23.0226,201748.0
2016-01-14 12:30:00,25.69,25.76,25.65,25.75,245447.0,23.0226,23.0853,22.9868,23.0764,245447.0
2016-01-14 12:40:00,25.76,25.78,25.67,25.71,172454.0,23.0853,23.1033,23.0047,23.0405,172454.0
2016-01-14 12:50:00,25.71,25.73,25.63,25.64,139122.0,23.0405,23.0585,22.9688,22.9778,139122.0
2016-01-14 13:00:00,25.64,25.78,25.61,25.77,174506.0,22.9778,23.1033,22.9509,23.0943,174506.0
2016-01-14 13:10:00,25.77,25.8,25.7,25.76,184416.0,23.0943,23.1212,23.0316,23.0853,184416.0
2016-01-14 13:20:00,25.77,25.83,25.76,25.83,117144.0,23.0943,23.1481,23.0853,23.1481,117144.0
2016-01-14 13:30:00,25.83,25.87,25.8,25.83,203190.0,23.1481,23.1839,23.1212,23.1481,203190.0
2016-01-14 13:40:00,25.83,25.86,25.81,25.85,178972.0,23.1481,23.175,23.1301,23.166,178972.0
2016-01-14 13:50:00,25.85,25.95,25.84,25.92,223981.0,23.166,23.2556,23.157,23.2287,223981.0
2016-01-14 14:00:00,25.92,25.94,25.83,25.92,282948.0,23.2287,23.2467,23.1481,23.2287,282948.0
2016-01-14 14:10:00,25.93,26.0,25.89,25.95,345491.0,23.2377,23.3004,23.2018,23.2556,345491.0
2016-01-14 14:20:00,25.95,25.96,25.91,25.95,193195.0,23.2556,23.2646,23.2198,23.2556,193195.0
2016-01-14 14:30:00,25.95,26.02,25.94,25.98,256408.0,23.2556,23.3183,23.2467,23.2825,256408.0
2016-01-14 14:40:00,25.98,26.05,25.97,26.03,204154.0,23.2825,23.3452,23.2735,23.3273,204154.0
2016-01-14 14:50:00,26.03,26.15,26.02,26.12,302842.0,23.3273,23.4348,23.3183,23.408,302842.0
2016-01-14 15:00:00,26.12,26.12,26.02,26.05,332942.0,23.408,23.408,23.3183,23.3452,332942.0
2016-01-14 15:10:00,26.05,26.06,26.02,26.05,469494.0,23.3452,23.3542,23.3183,23.3452,469494.0
2016-01-14 15:20:00,26.05,26.05,25.97,25.99,723940.0,23.3452,23.3452,23.2735,23.2915,723940.0
2016-01-14 15:30:00,26.0,26.01,25.9,25.91,945144.0,23.3004,23.3094,23.2108,23.2198,945144.0
2016-01-14 15:40:00,25.91,25.95,25.85,25.91,887789.0,23.2198,23.2556,23.166,23.2198,887789.0
2016-01-14 15:50:00,25.91,25.95,25.85,25.87,1554148.0,23.2198,23.2556,23.166,23.1839,1554148.0
2016-01-15 09:30:00,25.05,25.38,25.03,25.34,928662.0,22.4491,22.7448,22.4311,22.7089,928662.0
2016-01-15 09:40:00,25.34,25.48,25.22,25.46,271768.0,22.7089,22.8344,22.6014,22.8165,271768.0
2016-01-15 09:50:00,25.46,25.46,25.25,25.26,203084.0,22.8165,22.8165,22.6283,22.6373,203084.0
2016-01-15 10:00:00,25.26,25.36,25.13,25.35,231082.0,22.6373,22.7269,22.5208,22.7179,231082.0
2016-01-15 10:10:00,25.35,25.39,25.26,25.35,153191.0,22.7179,22.7538,22.6373,22.7179,153191.0
2016-01-15 10:20:00,25.34,25.41,25.29,25.32,303486.0,22.7089,22.7717,22.6641,22.691,303486.0
2016-01-15 10:30:00,25.32,25.43,25.29,25.33,370819.0,22.691,22.7896,22.6641,22.7,370819.0
2016-01-15 10:40:00,25.34,25.35,25.11,25.17,264846.0,22.7089,22.7179,22.5028,22.5566,264846.0
2016-01-15 10:50:00,25.17,25.17,25.01,25.03,214771.0,22.5566,22.5566,22.4132,22.4311,214771.0
2016-01-15 11:00:00,25.03,25.06,24.98,24.98,208980.0,22.4311,22.458,22.3863,22.3863,208980.0
2016-01-15 11:10:00,24.98,25.08,24.95,25.07,143309.0,22.3863,22.4759,22.3594,22.467,143309.0
2016-01-15 11:20:00,25.06,25.13,25.03,25.07,154068.0,22.458,22.5208,22.4311,22.467,154068.0
2016-01-15 11:30:00,25.08,25.14,25.04,25.05,181814.0,22.4759,22.5297,22.4401,22.4491,181814.0
2016-01-15 11:40:00,25.04,25.12,25.03,25.07,132994.0,22.4401,22.5118,22.4311,22.467,132994.0
2016-01-15 11:50:00,25.07,25.1,25.03,25.05,213617.0,22.467,22.4939,22.4311,22.4491,213617.0
2016-01-15 12:00:00,25.06,25.07,24.98,25.05,230401.0,22.458,22.467,22.3863,22.4491,230401.0
2016-01-15 12:10:00,25.06,25.08,24.98,24.98,177372.0,22.458,22.4759,22.3863,22.3863,177372.0
2016-01-15 12:20:00,24.98,25.01,24.9,24.96,176900.0,22.3863,22.4132,22.3146,22.3684,176900.0
2016-01-15 12:30:00,24.96,24.96,24.8,24.84,130324.0,22.3684,22.3684,22.225,22.2609,130324.0
2016-01-15 12:40:00,24.84,25.01,24.82,24.97,223242.0,22.2609,22.4132,22.2429,22.3774,223242.0
2016-01-15 12:50:00,24.98,25.08,24.96,25.06,225354.0,22.3863,22.4759,22.3684,22.458,225354.0
2016-01-15 13:00:00,25.06,25.17,25.04,25.12,507473.0,22.458,22.5566,22.4401,22.5118,507473.0
2016-01-15 13:10:00,25.12,25.32,25.11,25.26,526374.0,22.5118,22.691,22.5028,22.6373,526374.0
2016-01-15 13:20:00,25.25,25.28,25.2,25.22,262046.0,22.6283,22.6552,22.5835,22.6014,262046.0
2016-01-15 13:30:00,25.22,25.22,25.08,25.08,191746.0,22.6014,22.6014,22.4759,22.4759,191746.0
2016-01-15 13:40:00,25.08,25.2,25.08,25.13,212759.0,22.4759,22.5835,22.4759,22.5208,212759.0
2016-01-15 13:50:00,25.13,25.23,25.12,25.19,222864.0,22.5208,22.6104,22.5118,22.5745,222864.0
2016-01-15 14:00:00,25.2,25.21,25.15,25.19,215690.0,22.5835,22.5924,22.5387,22.5745,215690.0
2016-01-15 14:10:00,25.19,25.23,25.12,25.13,177598.0,22.5745,22.6104,22.5118,22.5208,177598.0
2016-01-15 14:20:00,25.13,25.13,24.99,25.0,175507.0,22.5208,22.5208,22.3953,22.4043,175507.0
2016-01-15 14:30:00,25.0,25.03,24.96,25.0,274358.0,22.4043,22.4311,22.3684,22.4043,274358.0
2016-01-15 14:40:00,25.01,25.14,25.0,25.13,178866.0,22.4132,22.5297,22.4043,22.5208,178866.0
2016-01-15 14:50:00,25.14,25.29,25.13,25.25,456275.0,22.5297,22.6641,22.5208,22.6283,456275.0
2016-01-15 15:00:00,25.25,25.38,25.24,25.34,655371.0,22.6283,22.7448,22.6193,22.7089,655371.0
2016-01-15 15:10:00,25.33,25.35,25.23,25.25,643696.0,22.7,22.7179,22.6104,22.6283,643696.0
2016-01-15 15:20:00,25.25,25.37,25.23,25.36,199071.0,22.6283,22.7358,22.6104,22.7269,199071.0
2016-01-15 15:30:00,25.37,25.37,25.29,25.3,362605.0,22.7358,22.7358,22.6641,22.6731,362605.0
2016-01-15 15:40:00,25.3,25.33,25.25,25.32,482821.0,22.6731,22.7,22.6283,22.691,482821.0
2016-01-15 15:50:00,25.32,25.33,25.24,25.26,1022120.0,22.691,22.7,22.6193,22.6373,1022120.0
2016-01-19 09:30:00,25.61,25.74,25.5,25.68,629636.0,22.9509,23.0674,22.8523,23.0136,629636.0
2016-01-19 09:40:00,25.68,25.75,25.57,25.58,328978.0,23.0136,23.0764,22.9151,22.924,328978.0
2016-01-19 09:50:00,25.58,25.59,25.46,25.47,364342.0,22.924,22.933,22.8165,22.8255,364342.0
2016-01-19 10:00:00,25.46,25.56,25.46,25.49,306169.0,22.8165,22.9061,22.8165,22.8434,306169.0
2016-01-19 10:10:00,25.49,25.6,25.46,25.57,202011.0,22.8434,22.942,22.8165,22.9151,202011.0
2016-01-19 10:20:00,25.57,25.61,25.52,25.59,204206.0,22.9151,22.9509,22.8703,22.933,204206.0
2016-01-19 10:30:00,25.59,25.6,25.48,25.48,143893.0,22.933,22.942,22.8344,22.8344,143893.0
2016-01-19 10:40:00,25.48,25.52,25.42,25.52,247297.0,22.8344,22.8703,22.7806,22.8703,247297.0
2016-01-19 10:50:00,25.52,25.54,25.38,25.39,328947.0,22.8703,22.8882,22.7448,22.7538,328947.0
2016-01-19 11:00:00,25.38,25.46,25.38,25.42,273280.0,22.7448,22.8165,22.7448,22.7806,273280.0
2016-01-19 11:10:00,25.42,25.43,25.36,25.36,263305.0,22.7806,22.7896,22.7269,22.7269,263305.0
2016-01-19 11:20:00,25.36,25.53,25.36,25.52,191178.0,22.7269,22.8792,22.7269,22.8703,191178.0
2016-01-19 11:30:00,25.53,25.57,25.47,25.56,137231.0,22.8792,22.9151,22.8255,22.9061,137231.0
2016-01-19 11:40:00,25.56,25.63,25.53,25.54,140419.0,22.9061,22.9688,22.8792,22.8882,140419.0
2016-01-19 11:50:00,25.54,25.57,25.48,25.49,171839.0,22.8882,22.9151,22.8344,22.8434,171839.0
2016-01-19 12:00:00,25.49,25.54,25.45,25.45,215099.0,22.8434,22.8882,22.8075,22.8075,215099.0
2016-01-19 12:10:00,25.45,25.53,25.41,25.44,151938.0,22.8075,22.8792,22.7717,22.7986,151938.0
2016-01-19 12:20:00,25.42,25.52,25.39,25.51,181439.0,22.7806,22.8703,22.7538,22.8613,181439.0
2016-01-19 12:30:00,25.5,25.58,25.49,25.54,235017.0,22.8523,22.924,22.8434,22.8882,235017.0
2016-01-19 12:40:00,25.54,25.6,25.48,25.52,175777.0,22.8882,22.942,22.8344,22.8703,175777.0
2016-01-19 12:50:00,25.52,25.6,25.5,25.59,212807.0,22.8703,22.942,22.8523,22.933,212807.0
2016-01-19 13:00:00,25.59,25.64,25.54,25.58,234042.0,22.933,22.9778,22.8882,22.924,234042.0
2016-01-19 13:10:00,25.58,25.64,25.54,25.64,117933.0,22.924,22.9778,22.8882,22.9778,117933.0
2016-01-19 13:20:00,25.64,25.68,25.57,25.58,157988.0,22.9778,23.0136,22.9151,22.924,157988.0
2016-01-19 13:30:00,25.59,25.6,25.5,25.6,118144.0,22.933,22.942,22.8523,22.942,118144.0
2016-01-19 13:40:00,25.59,25.66,25.53,25.64,201846.0,22.933,22.9957,22.8792,22.9778,201846.0
2016-01-19 13:50:00,25.64,25.64,25.53,25.57,120679.0,22.9778,22.9778,22.8792,22.9151,120679.0
2016-01-19 14:00:00,25.56,25.58,25.44,25.45,300435.0,22.9061,22.924,22.7986,22.8075,300435.0
2016-01-19 14:10:00,25.45,25.51,25.43,25.5,372505.0,22.8075,22.8613,22.7896,22.8523,372505.0
2016-01-19 14:20:00,25.49,25.57,25.43,25.57,286165.0,22.8434,22.9151,22.7896,22.9151,286165.0
2016-01-19 14:30:00,25.56,25.59,25.49,25.51,274084.0,22.9061,22.933,22.8434,22.8613,274084.0
2016-01-19 14:40:00,25.51,25.53,25.42,25.46,790224.0,22.8613,22.8792,22.7806,22.8165,790224.0
2016-01-19 14:50:00,25.46,25.59,25.45,25.56,341444.0,22.8165,22.933,22.8075,22.9061,341444.0
2016-01-19 15:00:00,25.56,25.68,25.53,25.67,387926.0,22.9061,23.0136,22.8792,23.0047,387926.0
2016-01-19 15:10:00,25.68,25.7,25.6,25.64,343035.0,23.0136,23.0316,22.942,22.9778,343035.0
2016-01-19 15:20:00,25.64,25.85,25.63,25.85,475062.0,22.9778,23.166,22.9688,23.166,475062.0
2016-01-19 15:30:00,25.84,25.88,25.76,25.79,517615.0,23.157,23.1929,23.0853,23.1122,517615.0
2016-01-19 15:40:00,25.79,25.9,25.76,25.89,542873.0,23.1122,23.2108,23.0853,23.2018,542873.0
2016-01-19 15:50:00,25.88,25.91,25.76,25.77,1349813.0,23.1929,23.2198,23.0853,23.0943,1349813.0
2016-01-20 09:30:00,24.84,25.55,24.76,25.29,403195.0,22.2609,22.8971,22.1892,22.6641,403195.0
2016-01-20 09:40:00,25.29,25.42,25.22,25.38,362839.0,22.6641,22.7806,22.6014,22.7448,362839.0
2016-01-20 09:50:00,25.37,25.47,25.27,25.28,738031.0,22.7358,22.8255,22.6462,22.6552,738031.0
2016-01-20 10:00:00,25.28,25.39,25.19,25.38,460256.0,22.6552,22.7538,22.5745,22.7448,460256.0
2016-01-20 10:10:00,25.38,25.45,25.3,25.34,469568.0,22.7448,22.8075,22.6731,22.7089,469568.0
2016-01-20 10:20:00,25.33,25.46,25.3,25.34,438026.0,22.7,22.8165,22.6731,22.7089,438026.0
2016-01-20 10:30:00,25.34,25.35,25.16,25.21,297439.0,22.7089,22.7179,22.5476,22.5924,297439.0
2016-01-20 10:40:00,25.2,25.33,25.18,25.26,327579.0,22.5835,22.7,22.5656,22.6373,327579.0
2016-01-20 10:50:00,25.25,25.3,25.14,25.15,245025.0,22.6283,22.6731,22.5297,22.5387,245025.0
2016-01-20 11:00:00,25.16,25.33,25.15,25.27,415498.0,22.5476,22.7,22.5387,22.6462,415498.0
2016-01-20 11:10:00,25.26,25.41,25.25,25.41,278818.0,22.6373,22.7717,22.6283,22.7717,278818.0
2016-01-20 11:20:00,25.4,25.45,25.3,25.34,340001.0,22.7627,22.8075,22.6731,22.7089,340001.0
2016-01-20 11:30:00,25.34,25.5,25.33,25.38,236707.0,22.7089,22.8523,22.7,22.7448,236707.0
2016-01-20 11:40:00,25.38,25.39,25.33,25.34,284001.0,22.7448,22.7538,22.7,22.7089,284001.0
2016-01-20 11:50:00,25.34,25.37,25.28,25.34,253827.0,22.7089,22.7358,22.6552,22.7089,253827.0
2016-01-20 12:00:00,25.33,25.37,25.19,25.24,227384.0,22.7,22.7358,22.5745,22.6193,227384.0
2016-01-20 12:10:00,25.24,25.33,25.21,25.23,298031.0,22.6193,22.7,22.5924,22.6104,298031.0
2016-01-20 12:20:00,25.24,25.25,25.09,25.13,167424.0,22.6193,22.6283,22.4849,22.5208,167424.0
2016-01-20 12:30:00,25.12,25.24,25.11,25.14,202571.0,22.5118,22.6193,22.5028,22.5297,202571.0
2016-01-20 12:40:00,25.15,25.19,25.12,25.18,191160.0,22.5387,22.5745,22.5118,22.5656,191160.0
2016-01-20 12:50:00,25.17,25.43,25.13,25.41,282691.0,22.5566,22.7896,22.5208,22.7717,282691.0
2016-01-20 13:00:00,25.41,25.48,25.35,25.43,325823.0,22.7717,22.8344,22.7179,22.7896,325823.0
2016-01-20 13:10:00,25.43,25.44,25.26,25.28,485763.0,22.7896,22.7986,22.6373,22.6552,485763.0
2016-01-20 13:20:00,25.28,25.37,25.24,25.29,298119.0,22.6552,22.7358,22.6193,22.6641,298119.0
2016-01-20 13:30:00,25.29,25.5,25.28,25.49,323246.0,22.6641,22.8523,22.6552,22.8434,323246.0
2016-01-20 13:40:00,25.49,25.81,25.46,25.79,629751.0,22.8434,23.1301,22.8165,23.1122,629751.0
2016-01-20 13:50:00,25.79,25.84,25.64,25.65,532807.0,23.1122,23.157,22.9778,22.9868,532807.0
2016-01-20 14:00:00,25.65,25.72,25.56,25.66,535115.0,22.9868,23.0495,22.9061,22.9957,535115.0
2016-01-20 14:10:00,25.66,25.74,25.6,25.69,640908.0,22.9957,23.0674,22.942,23.0226,640908.0
2016-01-20 14:20:00,25.69,25.73,25.54,25.55,458142.0,23.0226,23.0585,22.8882,22.8971,458142.0
2016-01-20 14:30:00,25.56,25.63,25.49,25.62,467347.0,22.9061,22.9688,22.8434,22.9599,467347.0
2016-01-20 14:40:00,25.62,25.64,25.53,25.58,298602.0,22.9599,22.9778,22.8792,22.924,298602.0
2016-01-20 14:50:00,25.59,25.77,25.58,25.67,498115.0,22.933,23.0943,22.924,23.0047,498115.0
2016-01-20 15:00:00,25.67,25.81,25.61,25.8,473276.0,23.0047,23.1301,22.9509,23.1212,473276.0
2016-01-20 15:10:00,25.81,26.08,25.77,26.03,624055.0,23.1301,23.3721,23.0943,23.3273,624055.0
2016-01-20 15:20:00,26.04,26.14,25.95,26.09,609923.0,23.3363,23.4259,23.2556,23.3811,609923.0
2016-01-20 15:30:00,26.09,26.11,25.94,26.0,657427.0,23.3811,23.399,23.2467,23.3004,657427.0
2016-01-20 15:40:00,25.99,26.0,25.76,25.84,738299.0,23.2915,23.3004,23.0853,23.157,738299.0
2016-01-20 15:50:00,25.85,25.89,25.79,25.82,867350.0,23.166,23.2018,23.1122,23.1391,867350.0
2016-01-21 09:30:00,25.87,25.94,25.65,25.67,380029.0,23.1839,23.2467,22.9868,23.0047,380029.0
2016-01-21 09:40:00,25.68,25.79,25.41,25.43,368668.0,23.0136,23.1122,22.7717,22.7896,368668.0
2016-01-21 09:50:00,25.43,25.52,25.32,25.45,269417.0,22.7896,22.8703,22.691,22.8075,269417.0
2016-01-21 10:00:00,25.45,25.67,25.45,25.67,356917.0,22.8075,23.0047,22.8075,23.0047,356917.0
2016-01-21 10:10:00,25.68,25.81,25.68,25.73,315424.0,23.0136,23.1301,23.0136,23.0585,315424.0
2016-01-21 10:20:00,25.72,25.79,25.67,25.78,286849.0,23.0495,23.1122,23.0047,23.1033,286849.0
2016-01-21 10:30:00,25.78,25.87,25.7,25.77,354673.0,23.1033,23.1839,23.0316,23.0943,354673.0
2016-01-21 10:40:00,25.77,25.87,25.75,25.82,351953.0,23.0943,23.1839,23.0764,23.1391,351953.0
2016-01-21 10:50:00,25.83,25.89,25.7,25.71,339657.0,23.1481,23.2018,23.0316,23.0405,339657.0
2016-01-21 11:00:00,25.71,25.83,25.62,25.78,307301.0,23.0405,23.1481,22.9599,23.1033,307301.0
2016-01-21 11:10:00,25.77,25.8,25.64,25.7,305722.0,23.0943,23.1212,22.9778,23.0316,305722.0
2016-01-21 11:20:00,25.71,25.76,25.68,25.71,285590.0,23.0405,23.0853,23.0136,23.0405,285590.0
2016-01-21 11:30:00,25.71,25.84,25.69,25.8,219666.0,23.0405,23.157,23.0226,23.1212,219666.0
2016-01-21 11:40:00,25.81,25.81,25.73,25.8,166494.0,23.1301,23.1301,23.0585,23.1212,166494.0
2016-01-21 11:50:00,25.79,25.82,25.72,25.78,336503.0,23.1122,23.1391,23.0495,23.1033,336503.0
2016-01-21 12:00:00,25.78,25.97,25.78,25.95,616299.0,23.1033,23.2735,23.1033,23.2556,616299.0
2016-01-21 12:10:00,25.95,26.07,25.93,26.04,544098.0,23.2556,23.3632,23.2377,23.3363,544098.0
2016-01-21 12:20:00,26.04,26.04,25.95,26.04,196639.0,23.3363,23.3363,23.2556,23.3363,196639.0
2016-01-21 12:30:00,26.04,26.08,26.03,26.05,201563.0,23.3363,23.3721,23.3273,23.3452,201563.0
2016-01-21 12:40:00,26.06,26.07,26.0,26.04,135027.0,23.3542,23.3632,23.3004,23.3363,135027.0
2016-01-21 12:50:00,26.03,26.04,25.98,26.02,122934.0,23.3273,23.3363,23.2825,23.3183,122934.0
2016-01-21 13:00:00,26.02,26.05,26.02,26.04,121390.0,23.3183,23.3452,23.3183,23.3363,121390.0
2016-01-21 13:10:00,26.04,26.05,25.97,25.99,182427.0,23.3363,23.3452,23.2735,23.2915,182427.0
2016-01-21 13:20:00,25.99,25.99,25.86,25.86,184196.0,23.2915,23.2915,23.175,23.175,184196.0
2016-01-21 13:30:00,25.86,25.91,25.78,25.91,149317.0,23.175,23.2198,23.1033,23.2198,149317.0
2016-01-21 13:40:00,25.91,25.96,25.88,25.95,177698.0,23.2198,23.2646,23.1929,23.2556,177698.0
2016-01-21 13:50:00,25.94,25.96,25.85,25.87,202964.0,23.2467,23.2646,23.166,23.1839,202964.0
2016-01-21 14:00:00,25.87,25.9,25.8,25.83,188476.0,23.1839,23.2108,23.1212,23.1481,188476.0
2016-01-21 14:10:00,25.82,25.83,25.67,25.75,207204.0,23.1391,23.1481,23.0047,23.0764,207204.0
2016-01-21 14:20:00,25.75,25.86,25.74,25.86,477478.0,23.0764,23.175,23.0674,23.175,477478.0
2016-01-21 14:30:00,25.85,26.08,25.85,26.04,626662.0,23.166,23.3721,23.166,23.3363,626662.0
2016-01-21 14:40:00,26.05,26.11,25.94,25.95,434900.0,23.3452,23.399,23.2467,23.2556,434900.0
2016-01-21 14:50:00,25.95,26.23,25.94,26.22,535067.0,23.2556,23.5065,23.2467,23.4976,535067.0
2016-01-21 15:00:00,26.23,26.23,25.96,26.0,489658.0,23.5065,23.5065,23.2646,23.3004,489658.0
2016-01-21 15:10:00,26.0,26.11,25.97,26.1,439012.0,23.3004,23.399,23.2735,23.39,439012.0
2016-01-21 15:20:00,26.09,26.16,26.03,26.04,502714.0,23.3811,23.4438,23.3273,23.3363,502714.0
2016-01-21 15:30:00,26.05,26.18,26.03,26.16,569274.0,23.3452,23.4617,23.3273,23.4438,569274.0
2016-01-21 15:40:00,26.16,26.25,26.06,26.07,766007.0,23.4438,23.5245,23.3542,23.3632,766007.0
2016-01-21 15:50:00,26.08,26.14,26.05,26.08,1580392.0,23.3721,23.4259,23.3452,23.3721,1580392.0
2016-01-22 09:30:00,26.46,26.64,26.46,26.52,339507.0,23.7127,23.874,23.7127,23.7664,339507.0
2016-01-22 09:40:00,26.52,26.56,26.45,26.54,241437.0,23.7664,23.8023,23.7037,23.7844,241437.0
2016-01-22 09:50:00,26.54,26.68,26.52,26.66,197807.0,23.7844,23.9098,23.7664,23.8919,197807.0
2016-01-22 10:00:00,26.66,26.69,26.61,26.66,233096.0,23.8919,23.9188,23.8471,23.8919,233096.0
2016-01-22 10:10:00,26.66,26.74,26.65,26.7,285047.0,23.8919,23.9636,23.8829,23.9277,285047.0
2016-01-22 10:20:00,26.71,26.71,26.62,26.66,262608.0,23.9367,23.9367,23.856,23.8919,262608.0
2016-01-22 10:30:00,26.67,26.69,26.6,26.64,269779.0,23.9009,23.9188,23.8381,23.874,269779.0
2016-01-22 10:40:00,26.65,26.66,26.59,26.63,222047.0,23.8829,23.8919,23.8292,23.865,222047.0
2016-01-22 10:50:00,26.63,26.65,26.56,26.59,189445.0,23.865,23.8829,23.8023,23.8292,189445.0
2016-01-22 11:00:00,26.59,26.62,26.55,26.57,206637.0,23.8292,23.856,23.7933,23.8112,206637.0
2016-01-22 11:10:00,26.56,26.59,26.5,26.57,243346.0,23.8023,23.8292,23.7485,23.8112,243346.0
2016-01-22 11:20:00,26.57,26.6,26.47,26.54,167523.0,23.8112,23.8381,23.7216,23.7844,167523.0
2016-01-22 11:30:00,26.53,26.55,26.47,26.47,153944.0,23.7754,23.7933,23.7216,23.7216,153944.0
2016-01-22 11:40:00,26.46,26.5,26.41,26.43,106121.0,23.7127,23.7485,23.6679,23.6858,106121.0
2016-01-22 11:50:00,26.43,26.47,26.39,26.39,138507.0,23.6858,23.7216,23.6499,23.6499,138507.0
2016-01-22 12:00:00,26.39,26.42,26.37,26.41,244367.0,23.6499,23.6768,23.632,23.6679,244367.0
2016-01-22 12:10:00,26.42,26.45,26.4,26.42,115344.0,23.6768,23.7037,23.6589,23.6768,115344.0
2016-01-22 12:20:00,26.42,26.44,26.39,26.42,101461.0,23.6768,23.6947,23.6499,23.6768,101461.0
2016-01-22 12:30:00,26.43,26.43,26.34,26.4,211017.0,23.6858,23.6858,23.6051,23.6589,211017.0
2016-01-22 12:40:00,26.4,26.41,26.37,26.4,107098.0,23.6589,23.6679,23.632,23.6589,107098.0
2016-01-22 12:50:00,26.39,26.5,26.39,26.49,119443.0,23.6499,23.7485,23.6499,23.7395,119443.0
2016-01-22 13:00:00,26.49,26.49,26.4,26.41,99704.0,23.7395,23.7395,23.6589,23.6679,99704.0
2016-01-22 13:10:00,26.41,26.45,26.4,26.45,122502.0,23.6679,23.7037,23.6589,23.7037,122502.0
2016-01-22 13:20:00,26.45,26.5,26.44,26.48,136350.0,23.7037,23.7485,23.6947,23.7306,136350.0
2016-01-22 13:30:00,26.48,26.49,26.4,26.4,138437.0,23.7306,23.7395,23.6589,23.6589,138437.0
2016-01-22 13:40:00,26.4,26.42,26.35,26.37,218773.0,23.6589,23.6768,23.6141,23.632,218773.0
2016-01-22 13:50:00,26.37,26.39,26.33,26.38,202646.0,23.632,23.6499,23.5962,23.641,202646.0
2016-01-22 14:00:00,26.38,26.39,26.29,26.3,213248.0,23.641,23.6499,23.5603,23.5693,213248.0
2016-01-22 14:10:00,26.3,26.31,26.26,26.27,217825.0,23.5693,23.5782,23.5334,23.5424,217825.0
2016-01-22 14:20:00,26.28,26.28,26.18,26.2,257397.0,23.5513,23.5513,23.4617,23.4797,257397.0
2016-01-22 14:30:00,26.19,26.21,26.12,26.13,285316.0,23.4707,23.4886,23.408,23.4169,285316.0
2016-01-22 14:40:00,26.13,26.22,26.11,26.19,349690.0,23.4169,23.4976,23.399,23.4707,349690.0
2016-01-22 14:50:00,26.2,26.27,26.18,26.21,254556.0,23.4797,23.5424,23.4617,23.4886,254556.0
2016-01-22 15:00:00,26.22,26.25,26.2,26.2,286016.0,23.4976,23.5245,23.4797,23.4797,286016.0
2016-01-22 15:10:00,26.2,26.26,26.16,26.24,263154.0,23.4797,23.5334,23.4438,23.5155,263154.0
2016-01-22 15:20:00,26.24,26.37,26.23,26.37,338209.0,23.5155,23.632,23.5065,23.632,338209.0
2016-01-22 15:30:00,26.37,26.41,26.34,26.4,359544.0,23.632,23.6679,23.6051,23.6589,359544.0
2016-01-22 15:40:00,26.4,26.44,26.39,26.42,352638.0,23.6589,23.6947,23.6499,23.6768,352638.0
2016-01-22 15:50:00,26.42,26.45,26.39,26.43,812534.0,23.6768,23.7037,23.6499,23.6858,812534.0
2016-01-25 09:30:00,26.4,26.48,26.2,26.45,242163.0,23.6589,23.7306,23.4797,23.7037,242163.0
2016-01-25 09:40:00,26.44,26.48,26.28,26.33,161161.0,23.6947,23.7306,23.5513,23.5962,161161.0
2016-01-25 09:50:00,26.32,26.34,26.21,26.3,165080.0,23.5872,23.6051,23.4886,23.5693,165080.0
2016-01-25 10:00:00,26.3,26.35,26.21,26.21,635252.0,23.5693,23.6141,23.4886,23.4886,635252.0
2016-01-25 10:10:00,26.22,26.31,26.17,26.28,271931.0,23.4976,23.5782,23.4528,23.5513,271931.0
2016-01-25 10:20:00,26.29,26.42,26.26,26.41,206758.0,23.5603,23.6768,23.5334,23.6679,206758.0
2016-01-25 10:30:00,26.41,26.47,26.37,26.47,154705.0,23.6679,23.7216,23.632,23.7216,154705.0
2016-01-25 10:40:00,26.47,26.52,26.4,26.52,153673.0,23.7216,23.7664,23.6589,23.7664,153673.0
2016-01-25 10:50:00,26.51,26.55,26.47,26.48,170395.0,23.7575,23.7933,23.7216,23.7306,170395.0
2016-01-25 11:00:00,26.47,26.47,26.34,26.38,141825.0,23.7216,23.7216,23.6051,23.641,141825.0
2016-01-25 11:10:00,26.37,26.38,26.24,26.29,184358.0,23.632,23.641,23.5155,23.5603,184358.0
2016-01-25 11:20:00,26.29,26.4,26.28,26.39,158139.0,23.5603,23.6589,23.5513,23.6499,158139.0
2016-01-25 11:30:00,26.38,26.41,26.35,26.4,126547.0,23.641,23.6679,23.6141,23.6589,126547.0
2016-01-25 11:40:00,26.39,26.45,26.36,26.38,123803.0,23.6499,23.7037,23.623,23.641,123803.0
2016-01-25 11:50:00,26.38,26.48,26.37,26.42,130015.0,23.641,23.7306,23.632,23.6768,130015.0
2016-01-25 12:00:00,26.41,26.46,26.38,26.43,95458.0,23.6679,23.7127,23.641,23.6858,95458.0
2016-01-25 12:10:00,26.43,26.48,26.41,26.47,114855.0,23.6858,23.7306,23.6679,23.7216,114855.0
2016-01-25 12:20:00,26.47,26.48,26.41,26.42,183298.0,23.7216,23.7306,23.6679,23.6768,183298.0
2016-01-25 12:30:00,26.42,26.46,26.4,26.46,133961.0,23.6768,23.7127,23.6589,23.7127,133961.0
2016-01-25 12:40:00,26.46,26.51,26.46,26.5,126078.0,23.7127,23.7575,23.7127,23.7485,126078.0
2016-01-25 12:50:00,26.5,26.51,26.41,26.47,161115.0,23.7485,23.7575,23.6679,23.7216,161115.0
2016-01-25 13:00:00,26.46,26.52,26.45,26.48,183720.0,23.7127,23.7664,23.7037,23.7306,183720.0
2016-01-25 13:10:00,26.48,26.51,26.44,26.48,220014.0,23.7306,23.7575,23.6947,23.7306,220014.0
2016-01-25 13:20:00,26.48,26.51,26.44,26.49,140363.0,23.7306,23.7575,23.6947,23.7395,140363.0
2016-01-25 13:30:00,26.49,26.55,26.49,26.49,157182.0,23.7395,23.7933,23.7395,23.7395,157182.0
2016-01-25 13:40:00,26.49,26.52,26.42,26.43,198010.0,23.7395,23.7664,23.6768,23.6858,198010.0
2016-01-25 13:50:00,26.43,26.44,26.39,26.41,215323.0,23.6858,23.6947,23.6499,23.6679,215323.0
2016-01-25 14:00:00,26.4,26.42,26.34,26.41,255253.0,23.6589,23.6768,23.6051,23.6679,255253.0
2016-01-25 14:10:00,26.41,26.44,26.38,26.41,223633.0,23.6679,23.6947,23.641,23.6679,223633.0
2016-01-25 14:20:00,26.42,26.42,26.33,26.37,209590.0,23.6768,23.6768,23.5962,23.632,209590.0
2016-01-25 14:30:00,26.38,26.45,26.37,26.44,185911.0,23.641,23.7037,23.632,23.6947,185911.0
2016-01-25 14:40:00,26.43,26.44,26.37,26.38,142280.0,23.6858,23.6947,23.632,23.641,142280.0
2016-01-25 14:50:00,26.37,26.41,26.33,26.33,195508.0,23.632,23.6679,23.5962,23.5962,195508.0
2016-01-25 15:00:00,26.34,26.39,26.3,26.3,237264.0,23.6051,23.6499,23.5693,23.5693,237264.0
2016-01-25 15:10:00,26.3,26.31,26.2,26.21,324795.0,23.5693,23.5782,23.4797,23.4886,324795.0
2016-01-25 15:20:00,26.21,26.24,26.13,26.19,261717.0,23.4886,23.5155,23.4169,23.4707,261717.0
2016-01-25 15:30:00,26.18,26.23,26.13,26.16,245147.0,23.4617,23.5065,23.4169,23.4438,245147.0
2016-01-25 15:40:00,26.15,26.18,26.11,26.17,348115.0,23.4348,23.4617,23.399,23.4528,348115.0
2016-01-25 15:50:00,26.17,26.19,26.1,26.13,758491.0,23.4528,23.4707,23.39,23.4169,758491.0
2016-01-26 09:30:00,26.23,26.51,26.2,26.49,504085.0,23.5065,23.7575,23.4797,23.7395,504085.0
2016-01-26 09:40:00,26.48,26.57,26.4,26.4,354943.0,23.7306,23.8112,23.6589,23.6589,354943.0
2016-01-26 09:50:00,26.41,26.45,26.32,26.35,168114.0,23.6679,23.7037,23.5872,23.6141,168114.0
2016-01-26 10:00:00,26.35,26.4,26.28,26.33,253867.0,23.6141,23.6589,23.5513,23.5962,253867.0
2016-01-26 10:10:00,26.34,26.52,26.32,26.48,188271.0,23.6051,23.7664,23.5872,23.7306,188271.0
2016-01-26 10:20:00,26.48,26.5,26.43,26.46,238549.0,23.7306,23.7485,23.6858,23.7127,238549.0
2016-01-26 10:30:00,26.46,26.56,26.45,26.54,99467.0,23.7127,23.8023,23.7037,23.7844,99467.0
2016-01-26 10:40:00,26.55,26.59,26.51,26.53,91779.0,23.7933,23.8292,23.7575,23.7754,91779.0
2016-01-26 10:50:00,26.53,26.56,26.47,26.48,154755.0,23.7754,23.8023,23.7216,23.7306,154755.0
2016-01-26 11:00:00,26.48,26.57,26.47,26.52,74144.0,23.7306,23.8112,23.7216,23.7664,74144.0
2016-01-26 11:10:00,26.51,26.52,26.43,26.46,80105.0,23.7575,23.7664,23.6858,23.7127,80105.0
2016-01-26 11:20:00,26.46,26.47,26.38,26.45,42488.0,23.7127,23.7216,23.641,23.7037,42488.0
2016-01-26 11:30:00,26.45,26.45,26.33,26.36,72360.0,23.7037,23.7037,23.5962,23.623,72360.0
2016-01-26 11:40:00,26.36,26.36,26.29,26.3,81713.0,23.623,23.623,23.5603,23.5693,81713.0
2016-01-26 11:50:00,26.3,26.36,26.29,26.33,184841.0,23.5693,23.623,23.5603,23.5962,184841.0
2016-01-26 12:00:00,26.33,26.38,26.32,26.34,276220.0,23.5962,23.641,23.5872,23.6051,276220.0
2016-01-26 12:10:00,26.35,26.46,26.34,26.43,96321.0,23.6141,23.7127,23.6051,23.6858,96321.0
2016-01-26 12:20:00,26.43,26.48,26.41,26.46,83491.0,23.6858,23.7306,23.6679,23.7127,83491.0
2016-01-26 12:30:00,26.46,26.49,26.45,26.47,53407.0,23.7127,23.7395,23.7037,23.7216,53407.0
2016-01-26 12:40:00,26.47,26.53,26.46,26.52,146809.0,23.7216,23.7754,23.7127,23.7664,146809.0
2016-01-26 12:50:00,26.52,26.53,26.48,26.51,41781.0,23.7664,23.7754,23.7306,23.7575,41781.0
2016-01-26 13:00:00,26.51,26.55,26.49,26.51,67060.0,23.7575,23.7933,23.7395,23.7575,67060.0
2016-01-26 13:10:00,26.51,26.55,26.51,26.53,119362.0,23.7575,23.7933,23.7575,23.7754,119362.0
2016-01-26 13:20:00,26.54,26.6,26.53,26.57,58805.0,23.7844,23.8381,23.7754,23.8112,58805.0
2016-01-26 13:30:00,26.57,26.58,26.49,26.51,97990.0,23.8112,23.8202,23.7395,23.7575,97990.0
2016-01-26 13:40:00,26.51,26.54,26.48,26.52,61696.0,23.7575,23.7844,23.7306,23.7664,61696.0
2016-01-26 13:50:00,26.52,26.53,26.45,26.46,48457.0,23.7664,23.7754,23.7037,23.7127,48457.0
2016-01-26 14:00:00,26.46,26.46,26.41,26.43,79329.0,23.7127,23.7127,23.6679,23.6858,79329.0
2016-01-26 14:10:00,26.44,26.44,26.37,26.38,89027.0,23.6947,23.6947,23.632,23.641,89027.0
2016-01-26 14:20:00,26.38,26.39,26.29,26.3,126830.0,23.641,23.6499,23.5603,23.5693,126830.0
2016-01-26 14:30:00,26.3,26.34,26.29,26.33,87305.0,23.5693,23.6051,23.5603,23.5962,87305.0
2016-01-26 14:40:00,26.34,26.39,26.32,26.35,100790.0,23.6051,23.6499,23.5872,23.6141,100790.0
2016-01-26 14:50:00,26.35,26.42,26.34,26.37,107651.0,23.6141,23.6768,23.6051,23.632,107651.0
2016-01-26 15:00:00,26.37,26.39,26.32,26.36,147032.0,23.632,23.6499,23.5872,23.623,147032.0
2016-01-26 15:10:00,26.36,26.49,26.35,26.47,304174.0,23.623,23.7395,23.6141,23.7216,304174.0
2016-01-26 15:20:00,26.47,26.5,26.46,26.48,315557.0,23.7216,23.7485,23.7127,23.7306,315557.0
2016-01-26 15:30:00,26.48,26.53,26.45,26.53,333730.0,23.7306,23.7754,23.7037,23.7754,333730.0
2016-01-26 15:40:00,26.53,26.63,26.52,26.62,402672.0,23.7754,23.865,23.7664,23.856,402672.0
2016-01-26 15:50:00,26.61,26.67,26.56,26.66,812025.0,23.8471,23.9009,23.8023,23.8919,812025.0
2016-01-27 09:30:00,26.69,26.92,26.63,26.91,395916.0,23.9188,24.1249,23.865,24.1159,395916.0
2016-01-27 09:40:00,26.91,27.07,26.9,26.94,480131.0,24.1159,24.2593,24.107,24.1428,480131.0
2016-01-27 09:50:00,26.94,26.94,26.7,26.7,452183.0,24.1428,24.1428,23.9277,23.9277,452183.0
2016-01-27 10:00:00,26.7,26.73,26.64,26.71,365800.0,23.9277,23.9546,23.874,23.9367,365800.0
2016-01-27 10:10:00,26.71,26.71,26.53,26.6,243376.0,23.9367,23.9367,23.7754,23.8381,243376.0
2016-01-27 10:20:00,26.6,26.62,26.46,26.48,139667.0,23.8381,23.856,23.7127,23.7306,139667.0
2016-01-27 10:30:00,26.49,26.61,26.47,26.56,260180.0,23.7395,23.8471,23.7216,23.8023,260180.0
2016-01-27 10:40:00,26.56,26.57,26.46,26.47,180283.0,23.8023,23.8112,23.7127,23.7216,180283.0
2016-01-27 10:50:00,26.47,26.49,26.38,26.48,154594.0,23.7216,23.7395,23.641,23.7306,154594.0
2016-01-27 11:00:00,26.48,26.55,26.46,26.54,172535.0,23.7306,23.7933,23.7127,23.7844,172535.0
2016-01-27 11:10:00,26.54,26.62,26.51,26.57,258298.0,23.7844,23.856,23.7575,23.8112,258298.0
2016-01-27 11:20:00,26.57,26.65,26.52,26.63,198335.0,23.8112,23.8829,23.7664,23.865,198335.0
2016-01-27 11:30:00,26.63,26.76,26.62,26.76,317504.0,23.865,23.9815,23.856,23.9815,317504.0
2016-01-27 11:40:00,26.76,26.88,26.72,26.78,439908.0,23.9815,24.0891,23.9457,23.9994,439908.0
2016-01-27 11:50:00,26.78,26.81,26.74,26.75,345727.0,23.9994,24.0263,23.9636,23.9725,345727.0
2016-01-27 12:00:00,26.74,26.79,26.69,26.7,348002.0,23.9636,24.0084,23.9188,23.9277,348002.0
2016-01-27 12:10:00,26.71,26.79,26.69,26.75,318090.0,23.9367,24.0084,23.9188,23.9725,318090.0
2016-01-27 12:20:00,26.75,26.76,26.69,26.72,324291.0,23.9725,23.9815,23.9188,23.9457,324291.0
2016-01-27 12:30:00,26.72,26.75,26.65,26.73,268189.0,23.9457,23.9725,23.8829,23.9546,268189.0
2016-01-27 12:40:00,26.73,26.75,26.68,26.69,203420.0,23.9546,23.9725,23.9098,23.9188,203420.0
2016-01-27 12:50:00,26.7,26.74,26.69,26.74,329418.0,23.9277,23.9636,23.9188,23.9636,329418.0
2016-01-27 13:00:00,26.74,26.84,26.71,26.83,304523.0,23.9636,24.0532,23.9367,24.0442,304523.0
2016-01-27 13:10:00,26.83,26.86,26.69,26.7,239680.0,24.0442,24.0711,23.9188,23.9277,239680.0
2016-01-27 13:20:00,26.71,26.77,26.66,26.69,223328.0,23.9367,23.9905,23.8919,23.9188,223328.0
2016-01-27 13:30:00,26.69,26.79,26.68,26.78,263169.0,23.9188,24.0084,23.9098,23.9994,263169.0
2016-01-27 13:40:00,26.78,26.79,26.71,26.77,353697.0,23.9994,24.0084,23.9367,23.9905,353697.0
2016-01-27 13:50:00,26.78,26.9,26.77,26.89,262584.0,23.9994,24.107,23.9905,24.098,262584.0
2016-01-27 14:00:00,26.89,27.02,26.61,26.63,534827.0,24.098,24.2145,23.8471,23.865,534827.0
2016-01-27 14:10:00,26.63,26.73,26.57,26.69,404669.0,23.865,23.9546,23.8112,23.9188,404669.0
2016-01-27 14:20:00,26.7,26.77,26.63,26.7,447787.0,23.9277,23.9905,23.865,23.9277,447787.0
2016-01-27 14:30:00,26.7,26.76,26.57,26.58,365387.0,23.9277,23.9815,23.8112,23.8202,365387.0
2016-01-27 14:40:00,26.58,26.65,26.52,26.61,296093.0,23.8202,23.8829,23.7664,23.8471,296093.0
2016-01-27 14:50:00,26.61,26.65,26.46,26.48,406475.0,23.8471,23.8829,23.7127,23.7306,406475.0
2016-01-27 15:00:00,26.47,26.47,26.18,26.23,807711.0,23.7216,23.7216,23.4617,23.5065,807711.0
2016-01-27 15:10:00,26.23,26.26,26.09,26.23,824435.0,23.5065,23.5334,23.3811,23.5065,824435.0
2016-01-27 15:20:00,26.23,26.23,26.16,26.19,751907.0,23.5065,23.5065,23.4438,23.4707,751907.0
2016-01-27 15:30:00,26.19,26.37,26.15,26.29,593366.0,23.4707,23.632,23.4348,23.5603,593366.0
2016-01-27 15:40:00,26.29,26.31,26.22,26.3,842137.0,23.5603,23.5782,23.4976,23.5693,842137.0
2016-01-27 15:50:00,26.3,26.47,26.26,26.43,1406371.0,23.5693,23.7216,23.5334,23.6858,1406371.0
2016-01-28 09:30:00,23.24,24.13,23.2,23.39,4172888.0,20.827,21.6246,20.7911,20.9614,4172888.0
2016-01-28 09:40:00,23.39,23.57,23.2,23.26,2386885.0,20.9614,21.1227,20.7911,20.8449,2386885.0
2016-01-28 09:50:00,23.26,23.27,23.01,23.18,2533533.0,20.8449,20.8539,20.6209,20.7732,2533533.0
2016-01-28 10:00:00,23.18,23.4,23.15,23.2,1845445.0,20.7732,20.9704,20.7463,20.7911,1845445.0
2016-01-28 10:10:00,23.2,23.2,22.92,22.94,1789756.0,20.7911,20.7911,20.5402,20.5581,1789756.0
2016-01-28 10:20:00,22.94,23.06,22.75,22.82,1427572.0,20.5581,20.6657,20.3879,20.4506,1427572.0
2016-01-28 10:30:00,22.82,22.98,22.77,22.95,1120453.0,20.4506,20.594,20.4058,20.5671,1120453.0
2016-01-28 10:40:00,22.96,23.02,22.87,22.98,904499.0,20.5761,20.6298,20.4954,20.594,904499.0
2016-01-28 10:50:00,22.98,23.13,22.97,23.01,984543.0,20.594,20.7284,20.585,20.6209,984543.0
2016-01-28 11:00:00,23.01,23.13,22.81,22.82,1515452.0,20.6209,20.7284,20.4416,20.4506,1515452.0
2016-01-28 11:10:00,22.81,23.01,22.71,22.94,1276337.0,20.4416,20.6209,20.352,20.5581,1276337.0
2016-01-28 11:20:00,22.94,23.01,22.92,22.96,786259.0,20.5581,20.6209,20.5402,20.5761,786259.0
2016-01-28 11:30:00,22.96,23.01,22.87,22.98,684628.0,20.5761,20.6209,20.4954,20.594,684628.0
2016-01-28 11:40:00,22.98,22.99,22.83,22.83,638451.0,20.594,20.603,20.4596,20.4596,638451.0
2016-01-28 11:50:00,22.83,22.92,22.79,22.83,421613.0,20.4596,20.5402,20.4237,20.4596,421613.0
2016-01-28 12:00:00,22.83,22.93,22.82,22.89,457989.0,20.4596,20.5492,20.4506,20.5133,457989.0
2016-01-28 12:10:00,22.89,22.94,22.86,22.91,425072.0,20.5133,20.5581,20.4864,20.5313,425072.0
2016-01-28 12:20:00,22.91,23.01,22.91,22.98,731860.0,20.5313,20.6209,20.5313,20.594,731860.0
2016-01-28 12:30:00,22.98,23.11,22.97,23.07,728885.0,20.594,20.7105,20.585,20.6746,728885.0
2016-01-28 12:40:00,23.06,23.09,22.96,22.99,878068.0,20.6657,20.6926,20.5761,20.603,878068.0
2016-01-28 12:50:00,22.98,23.0,22.79,22.79,437243.0,20.594,20.6119,20.4237,20.4237,437243.0
2016-01-28 13:00:00,22.79,22.85,22.73,22.75,525275.0,20.4237,20.4775,20.3699,20.3879,525275.0
2016-01-28 13:10:00,22.74,22.83,22.52,22.53,693683.0,20.3789,20.4596,20.1818,20.1907,693683.0
2016-01-28 13:20:00,22.53,22.56,22.4,22.43,1400730.0,20.1907,20.2176,20.0742,20.1011,1400730.0
2016-01-28 13:30:00,22.43,22.46,22.4,22.43,701483.0,20.1011,20.128,20.0742,20.1011,701483.0
2016-01-28 13:40:00,22.43,22.54,22.42,22.49,659011.0,20.1011,20.1997,20.0921,20.1549,659011.0
2016-01-28 13:50:00,22.49,22.58,22.46,22.46,483947.0,20.1549,20.2355,20.128,20.128,483947.0
2016-01-28 14:00:00,22.46,22.64,22.45,22.64,941981.0,20.128,20.2893,20.119,20.2893,941981.0
2016-01-28 14:10:00,22.64,22.78,22.62,22.74,1017134.0,20.2893,20.4148,20.2714,20.3789,1017134.0
2016-01-28 14:20:00,22.73,23.0,22.73,22.96,1468708.0,20.3699,20.6119,20.3699,20.5761,1468708.0
2016-01-28 14:30:00,22.96,23.08,22.87,22.95,1508231.0,20.5761,20.6836,20.4954,20.5671,1508231.0
2016-01-28 14:40:00,22.95,23.11,22.94,23.09,1789915.0,20.5671,20.7105,20.5581,20.6926,1789915.0
2016-01-28 14:50:00,23.09,23.18,23.08,23.16,1513212.0,20.6926,20.7732,20.6836,20.7553,1513212.0
2016-01-28 15:00:00,23.16,23.22,23.08,23.22,1944826.0,20.7553,20.8091,20.6836,20.8091,1944826.0
2016-01-28 15:10:00,23.22,23.36,23.22,23.25,2086213.0,20.8091,20.9345,20.8091,20.836,2086213.0
2016-01-28 15:20:00,23.26,23.26,23.08,23.08,2109390.0,20.8449,20.8449,20.6836,20.6836,2109390.0
2016-01-28 15:30:00,23.09,23.17,23.06,23.09,1658578.0,20.6926,20.7643,20.6657,20.6926,1658578.0
2016-01-28 15:40:00,23.09,23.1,22.95,23.05,2461500.0,20.6926,20.7015,20.5671,20.6567,2461500.0
2016-01-28 15:50:00,23.05,23.2,22.95,23.13,3903179.0,20.6567,20.7911,20.5671,20.7284,3903179.0
2016-01-29 09:30:00,23.16,23.21,23.07,23.13,1315461.0,20.7553,20.8001,20.6746,20.7284,1315461.0
2016-01-29 09:40:00,23.14,23.17,22.96,23.13,1043269.0,20.7374,20.7643,20.5761,20.7284,1043269.0
2016-01-29 09:50:00,23.13,23.26,23.05,23.1,1349944.0,20.7284,20.8449,20.6567,20.7015,1349944.0
2016-01-29 10:00:00,23.09,23.26,23.09,23.23,984247.0,20.6926,20.8449,20.6926,20.818,984247.0
2016-01-29 10:10:00,23.23,23.34,23.23,23.26,858323.0,20.818,20.9166,20.818,20.8449,858323.0
2016-01-29 10:20:00,23.26,23.31,23.18,23.18,534508.0,20.8449,20.8897,20.7732,20.7732,534508.0
2016-01-29 10:30:00,23.18,23.25,23.16,23.23,751487.0,20.7732,20.836,20.7553,20.818,751487.0
2016-01-29 10:40:00,23.22,23.26,23.21,23.24,562595.0,20.8091,20.8449,20.8001,20.827,562595.0
2016-01-29 10:50:00,23.25,23.25,23.18,23.18,560986.0,20.836,20.836,20.7732,20.7732,560986.0
2016-01-29 11:00:00,23.18,23.38,23.18,23.35,692792.0,20.7732,20.9525,20.7732,20.9256,692792.0
2016-01-29 11:10:00,23.35,23.36,23.29,23.3,657634.0,20.9256,20.9345,20.8718,20.8808,657634.0
2016-01-29 11:20:00,23.3,23.31,23.25,23.26,782863.0,20.8808,20.8897,20.836,20.8449,782863.0
2016-01-29 11:30:00,23.26,23.28,23.19,23.2,414798.0,20.8449,20.8628,20.7822,20.7911,414798.0
2016-01-29 11:40:00,23.2,23.23,23.17,23.21,624353.0,20.7911,20.818,20.7643,20.8001,624353.0
2016-01-29 11:50:00,23.21,23.22,23.18,23.22,690564.0,20.8001,20.8091,20.7732,20.8091,690564.0
2016-01-29 12:00:00,23.22,23.29,23.14,23.25,916200.0,20.8091,20.8718,20.7374,20.836,916200.0
2016-01-29 12:10:00,23.24,23.43,23.24,23.39,360171.0,20.827,20.9973,20.827,20.9614,360171.0
2016-01-29 12:20:00,23.39,23.41,23.28,23.29,431776.0,20.9614,20.9793,20.8628,20.8718,431776.0
2016-01-29 12:30:00,23.29,23.31,23.26,23.28,759175.0,20.8718,20.8897,20.8449,20.8628,759175.0
2016-01-29 12:40:00,23.28,23.31,23.26,23.29,448891.0,20.8628,20.8897,20.8449,20.8718,448891.0
2016-01-29 12:50:00,23.29,23.3,23.24,23.24,307380.0,20.8718,20.8808,20.827,20.827,307380.0
2016-01-29 13:00:00,23.25,23.25,23.12,23.14,596091.0,20.836,20.836,20.7195,20.7374,596091.0
2016-01-29 13:10:00,23.14,23.19,23.1,23.11,482404.0,20.7374,20.7822,20.7015,20.7105,482404.0
2016-01-29 13:20:00,23.11,23.17,23.07,23.1,607537.0,20.7105,20.7643,20.6746,20.7015,607537.0
2016-01-29 13:30:00,23.09,23.1,23.03,23.04,366156.0,20.6926,20.7015,20.6388,20.6478,366156.0
2016-01-29 13:40:00,23.04,23.1,23.03,23.09,787700.0,20.6478,20.7015,20.6388,20.6926,787700.0
2016-01-29 13:50:00,23.08,23.09,23.0,23.04,392127.0,20.6836,20.6926,20.6119,20.6478,392127.0
2016-01-29 14:00:00,23.04,23.05,22.95,23.05,685235.0,20.6478,20.6567,20.5671,20.6567,685235.0
2016-01-29 14:10:00,23.05,23.15,23.04,23.14,384549.0,20.6567,20.7463,20.6478,20.7374,384549.0
2016-01-29 14:20:00,23.15,23.17,23.1,23.16,562969.0,20.7463,20.7643,20.7015,20.7553,562969.0
2016-01-29 14:30:00,23.15,23.16,23.1,23.14,417798.0,20.7463,20.7553,20.7015,20.7374,417798.0
2016-01-29 14:40:00,23.14,23.3,23.14,23.27,467057.0,20.7374,20.8808,20.7374,20.8539,467057.0
2016-01-29 14:50:00,23.28,23.35,23.27,23.27,570407.0,20.8628,20.9256,20.8539,20.8539,570407.0
2016-01-29 15:00:00,23.28,23.35,23.27,23.33,774752.0,20.8628,20.9256,20.8539,20.9076,774752.0
2016-01-29 15:10:00,23.33,23.36,23.29,23.32,663212.0,20.9076,20.9345,20.8718,20.8987,663212.0
2016-01-29 15:20:00,23.32,23.36,23.29,23.29,882960.0,20.8987,20.9345,20.8718,20.8718,882960.0
2016-01-29 15:30:00,23.3,23.3,23.24,23.26,755527.0,20.8808,20.8808,20.827,20.8449,755527.0
2016-01-29 15:40:00,23.27,23.37,23.26,23.35,971599.0,20.8539,20.9435,20.8449,20.9256,971599.0
2016-01-29 15:50:00,23.36,23.48,23.35,23.42,2199386.0,20.9345,21.0421,20.9256,20.9883,2199386.0
2016-02-01 09:30:00,23.34,23.73,23.26,23.71,1090812.0,20.9166,21.2661,20.8449,21.2482,1090812.0
2016-02-01 09:40:00,23.71,23.77,23.61,23.63,448681.0,21.2482,21.302,21.1586,21.1765,448681.0
2016-02-01 09:50:00,23.64,23.85,23.6,23.78,943396.0,21.1855,21.3737,21.1496,21.3109,943396.0
2016-02-01 10:00:00,23.79,23.88,23.77,23.82,1082247.0,21.3199,21.4005,21.302,21.3468,1082247.0
2016-02-01 10:10:00,23.82,23.89,23.77,23.8,946882.0,21.3468,21.4095,21.302,21.3288,946882.0
2016-02-01 10:20:00,23.8,23.81,23.69,23.71,439554.0,21.3288,21.3378,21.2303,21.2482,439554.0
2016-02-01 10:30:00,23.72,23.84,23.69,23.8,288725.0,21.2572,21.3647,21.2303,21.3288,288725.0
2016-02-01 10:40:00,23.81,23.92,23.8,23.9,355309.0,21.3378,21.4364,21.3288,21.4185,355309.0
2016-02-01 10:50:00,23.9,23.92,23.77,23.79,551890.0,21.4185,21.4364,21.302,21.3199,551890.0
2016-02-01 11:00:00,23.79,23.81,23.72,23.8,373943.0,21.3199,21.3378,21.2572,21.3288,373943.0
2016-02-01 11:10:00,23.8,23.91,23.8,23.85,423000.0,21.3288,21.4274,21.3288,21.3737,423000.0
2016-02-01 11:20:00,23.85,23.9,23.85,23.87,460994.0,21.3737,21.4185,21.3737,21.3916,460994.0
2016-02-01 11:30:00,23.87,23.91,23.82,23.84,289407.0,21.3916,21.4274,21.3468,21.3647,289407.0
2016-02-01 11:40:00,23.84,23.92,23.83,23.88,284845.0,21.3647,21.4364,21.3557,21.4005,284845.0
2016-02-01 11:50:00,23.88,23.89,23.79,23.82,258556.0,21.4005,21.4095,21.3199,21.3468,258556.0
2016-02-01 12:00:00,23.82,23.86,23.75,23.77,331548.0,21.3468,21.3826,21.284,21.302,331548.0
2016-02-01 12:10:00,23.76,23.87,23.75,23.86,225855.0,21.293,21.3916,21.284,21.3826,225855.0
2016-02-01 12:20:00,23.86,23.87,23.79,23.87,304764.0,21.3826,21.3916,21.3199,21.3916,304764.0
2016-02-01 12:30:00,23.86,23.88,23.79,23.87,295253.0,21.3826,21.4005,21.3199,21.3916,295253.0
2016-02-01 12:40:00,23.87,23.92,23.86,23.89,296917.0,21.3916,21.4364,21.3826,21.4095,296917.0
2016-02-01 12:50:00,23.89,23.92,23.87,23.89,280661.0,21.4095,21.4364,21.3916,21.4095,280661.0
2016-02-01 13:00:00,23.89,23.98,23.89,23.9,419865.0,21.4095,21.4902,21.4095,21.4185,419865.0
2016-02-01 13:10:00,23.9,23.99,23.89,23.98,325490.0,21.4185,21.4991,21.4095,21.4902,325490.0
2016-02-01 13:20:00,23.98,24.05,23.97,24.04,322515.0,21.4902,21.5529,21.4812,21.5439,322515.0
2016-02-01 13:30:00,24.03,24.04,24.0,24.03,248034.0,21.535,21.5439,21.5081,21.535,248034.0
2016-02-01 13:40:00,24.03,24.08,24.02,24.07,307637.0,21.535,21.5798,21.526,21.5708,307637.0
2016-02-01 13:50:00,24.07,24.1,24.0,24.1,390405.0,21.5708,21.5977,21.5081,21.5977,390405.0
2016-02-01 14:00:00,24.1,24.11,24.02,24.04,367356.0,21.5977,21.6067,21.526,21.5439,367356.0
2016-02-01 14:10:00,24.03,24.04,23.99,24.03,311290.0,21.535,21.5439,21.4991,21.535,311290.0
2016-02-01 14:20:00,24.04,24.04,23.99,24.02,237258.0,21.5439,21.5439,21.4991,21.526,237258.0
2016-02-01 14:30:00,24.02,24.13,24.0,24.11,607160.0,21.526,21.6246,21.5081,21.6067,607160.0
2016-02-01 14:40:00,24.11,24.23,24.1,24.11,406929.0,21.6067,21.7142,21.5977,21.6067,406929.0
2016-02-01 14:50:00,24.11,24.16,24.09,24.14,235975.0,21.6067,21.6515,21.5887,21.6335,235975.0
2016-02-01 15:00:00,24.14,24.15,24.09,24.12,322934.0,21.6335,21.6425,21.5887,21.6156,322934.0
2016-02-01 15:10:00,24.12,24.16,24.09,24.16,579973.0,21.6156,21.6515,21.5887,21.6515,579973.0
2016-02-01 15:20:00,24.16,24.17,24.09,24.1,527074.0,21.6515,21.6604,21.5887,21.5977,527074.0
2016-02-01 15:30:00,24.1,24.11,24.01,24.02,546978.0,21.5977,21.6067,21.517,21.526,546978.0
2016-02-01 15:40:00,24.01,24.05,24.0,24.0,725404.0,21.517,21.5529,21.5081,21.5081,725404.0
2016-02-01 15:50:00,24.0,24.01,23.93,23.94,1271424.0,21.5081,21.517,21.4454,21.4543,1271424.0
2016-02-02 09:30:00,23.72,23.76,23.37,23.41,746312.0,21.2572,21.293,20.9435,20.9793,746312.0
2016-02-02 09:40:00,23.41,23.53,23.41,23.49,495246.0,20.9793,21.0869,20.9793,21.051,495246.0
2016-02-02 09:50:00,23.49,23.62,23.46,23.56,512102.0,21.051,21.1675,21.0242,21.1138,512102.0
2016-02-02 10:00:00,23.56,23.56,23.38,23.39,527095.0,21.1138,21.1138,20.9525,20.9614,527095.0
2016-02-02 10:10:00,23.39,23.46,23.33,23.45,458030.0,20.9614,21.0242,20.9076,21.0152,458030.0
2016-02-02 10:20:00,23.45,23.51,23.42,23.5,556561.0,21.0152,21.069,20.9883,21.06,556561.0
2016-02-02 10:30:00,23.49,23.56,23.47,23.55,402734.0,21.051,21.1138,21.0331,21.1048,402734.0
2016-02-02 10:40:00,23.55,23.59,23.54,23.57,371838.0,21.1048,21.1407,21.0958,21.1227,371838.0
2016-02-02 10:50:00,23.57,23.6,23.39,23.39,396208.0,21.1227,21.1496,20.9614,20.9614,396208.0
2016-02-02 11:00:00,23.4,23.45,23.35,23.42,326086.0,20.9704,21.0152,20.9256,20.9883,326086.0
2016-02-02 11:10:00,23.43,23.47,23.39,23.39,352172.0,20.9973,21.0331,20.9614,20.9614,352172.0
2016-02-02 11:20:00,23.39,23.42,23.39,23.42,287036.0,20.9614,20.9883,20.9614,20.9883,287036.0
2016-02-02 11:30:00,23.44,23.47,23.39,23.4,277977.0,21.0062,21.0331,20.9614,20.9704,277977.0
2016-02-02 11:40:00,23.39,23.46,23.38,23.42,344209.0,20.9614,21.0242,20.9525,20.9883,344209.0
2016-02-02 11:50:00,23.42,23.45,23.3,23.3,271133.0,20.9883,21.0152,20.8808,20.8808,271133.0
2016-02-02 12:00:00,23.3,23.4,23.3,23.33,187244.0,20.8808,20.9704,20.8808,20.9076,187244.0
2016-02-02 12:10:00,23.32,23.33,23.25,23.29,193201.0,20.8987,20.9076,20.836,20.8718,193201.0
2016-02-02 12:20:00,23.3,23.3,23.25,23.26,155261.0,20.8808,20.8808,20.836,20.8449,155261.0
2016-02-02 12:30:00,23.25,23.39,23.25,23.37,314276.0,20.836,20.9614,20.836,20.9435,314276.0
2016-02-02 12:40:00,23.37,23.38,23.32,23.38,172787.0,20.9435,20.9525,20.8987,20.9525,172787.0
2016-02-02 12:50:00,23.37,23.38,23.32,23.32,193861.0,20.9435,20.9525,20.8987,20.8987,193861.0
2016-02-02 13:00:00,23.32,23.42,23.32,23.35,261010.0,20.8987,20.9883,20.8987,20.9256,261010.0
2016-02-02 13:10:00,23.36,23.43,23.35,23.36,331864.0,20.9345,20.9973,20.9256,20.9345,331864.0
2016-02-02 13:20:00,23.36,23.47,23.33,23.47,209221.0,20.9345,21.0331,20.9076,21.0331,209221.0
2016-02-02 13:30:00,23.47,23.47,23.36,23.36,201038.0,21.0331,21.0331,20.9345,20.9345,201038.0
2016-02-02 13:40:00,23.36,23.39,23.35,23.36,208181.0,20.9345,20.9614,20.9256,20.9345,208181.0
2016-02-02 13:50:00,23.36,23.39,23.34,23.35,265573.0,20.9345,20.9614,20.9166,20.9256,265573.0
2016-02-02 14:00:00,23.34,23.4,23.28,23.28,314984.0,20.9166,20.9704,20.8628,20.8628,314984.0
2016-02-02 14:10:00,23.28,23.32,23.22,23.29,287249.0,20.8628,20.8987,20.8091,20.8718,287249.0
2016-02-02 14:20:00,23.29,23.3,23.21,23.23,302509.0,20.8718,20.8808,20.8001,20.818,302509.0
2016-02-02 14:30:00,23.22,23.32,23.21,23.29,409823.0,20.8091,20.8987,20.8001,20.8718,409823.0
2016-02-02 14:40:00,23.29,23.33,23.26,23.31,263074.0,20.8718,20.9076,20.8449,20.8897,263074.0
2016-02-02 14:50:00,23.32,23.34,23.22,23.22,270745.0,20.8987,20.9166,20.8091,20.8091,270745.0
2016-02-02 15:00:00,23.23,23.29,23.22,23.23,324971.0,20.818,20.8718,20.8091,20.818,324971.0
2016-02-02 15:10:00,23.23,23.35,23.22,23.3,395858.0,20.818,20.9256,20.8091,20.8808,395858.0
2016-02-02 15:20:00,23.3,23.36,23.25,23.34,331373.0,20.8808,20.9345,20.836,20.9166,331373.0
2016-02-02 15:30:00,23.33,23.45,23.33,23.43,542247.0,20.9076,21.0152,20.9076,20.9973,542247.0
2016-02-02 15:40:00,23.43,23.48,23.4,23.42,623634.0,20.9973,21.0421,20.9704,20.9883,623634.0
2016-02-02 15:50:00,23.42,23.42,23.29,23.29,1100753.0,20.9883,20.9883,20.8718,20.8718,1100753.0
2016-02-03 09:30:00,23.47,23.51,23.31,23.4,517164.0,21.0331,21.069,20.8897,20.9704,517164.0
2016-02-03 09:40:00,23.4,23.45,23.21,23.31,465208.0,20.9704,21.0152,20.8001,20.8897,465208.0
2016-02-03 09:50:00,23.31,23.33,23.22,23.27,241986.0,20.8897,20.9076,20.8091,20.8539,241986.0
2016-02-03 10:00:00,23.27,23.28,23.01,23.01,377097.0,20.8539,20.8628,20.6209,20.6209,377097.0
2016-02-03 10:10:00,23.01,23.05,22.92,23.03,355794.0,20.6209,20.6567,20.5402,20.6388,355794.0
2016-02-03 10:20:00,23.02,23.1,22.99,22.99,378104.0,20.6298,20.7015,20.603,20.603,378104.0
2016-02-03 10:30:00,22.98,23.06,22.91,23.05,430792.0,20.594,20.6657,20.5313,20.6567,430792.0
2016-02-03 10:40:00,23.06,23.26,23.05,23.23,321173.0,20.6657,20.8449,20.6567,20.818,321173.0
2016-02-03 10:50:00,23.24,23.39,23.2,23.39,252320.0,20.827,20.9614,20.7911,20.9614,252320.0
2016-02-03 11:00:00,23.39,23.4,23.22,23.28,372722.0,20.9614,20.9704,20.8091,20.8628,372722.0
2016-02-03 11:10:00,23.28,23.36,23.22,23.35,386869.0,20.8628,20.9345,20.8091,20.9256,386869.0
2016-02-03 11:20:00,23.35,23.48,23.33,23.44,392080.0,20.9256,21.0421,20.9076,21.0062,392080.0
2016-02-03 11:30:00,23.44,23.49,23.38,23.46,481453.0,21.0062,21.051,20.9525,21.0242,481453.0
2016-02-03 11:40:00,23.47,23.61,23.46,23.59,376503.0,21.0331,21.1586,21.0242,21.1407,376503.0
2016-02-03 11:50:00,23.58,23.61,23.48,23.53,343084.0,21.1317,21.1586,21.0421,21.0869,343084.0
2016-02-03 12:00:00,23.52,23.6,23.49,23.53,324094.0,21.0779,21.1496,21.051,21.0869,324094.0
2016-02-03 12:10:00,23.54,23.55,23.46,23.49,261803.0,21.0958,21.1048,21.0242,21.051,261803.0
2016-02-03 12:20:00,23.5,23.51,23.35,23.36,236971.0,21.06,21.069,20.9256,20.9345,236971.0
2016-02-03 12:30:00,23.35,23.36,23.28,23.3,298727.0,20.9256,20.9345,20.8628,20.8808,298727.0
2016-02-03 12:40:00,23.3,23.4,23.28,23.39,340980.0,20.8808,20.9704,20.8628,20.9614,340980.0
2016-02-03 12:50:00,23.4,23.47,23.37,23.46,278996.0,20.9704,21.0331,20.9435,21.0242,278996.0
2016-02-03 13:00:00,23.45,23.52,23.4,23.4,385521.0,21.0152,21.0779,20.9704,20.9704,385521.0
2016-02-03 13:10:00,23.4,23.5,23.4,23.46,283287.0,20.9704,21.06,20.9704,21.0242,283287.0
2016-02-03 13:20:00,23.46,23.48,23.43,23.43,485901.0,21.0242,21.0421,20.9973,20.9973,485901.0
2016-02-03 13:30:00,23.43,23.43,23.34,23.37,264764.0,20.9973,20.9973,20.9166,20.9435,264764.0
2016-02-03 13:40:00,23.36,23.4,23.34,23.37,756777.0,20.9345,20.9704,20.9166,20.9435,756777.0
2016-02-03 13:50:00,23.36,23.41,23.22,23.22,474385.0,20.9345,20.9793,20.8091,20.8091,474385.0
2016-02-03 14:00:00,23.21,23.36,23.21,23.34,813791.0,20.8001,20.9345,20.8001,20.9166,813791.0
2016-02-03 14:10:00,23.34,23.43,23.33,23.37,277687.0,20.9166,20.9973,20.9076,20.9435,277687.0
2016-02-03 14:20:00,23.37,23.69,23.36,23.64,425549.0,20.9435,21.2303,20.9345,21.1855,425549.0
2016-02-03 14:30:00,23.64,23.73,23.54,23.56,746880.0,21.1855,21.2661,21.0958,21.1138,746880.0
2016-02-03 14:40:00,23.56,23.62,23.52,23.56,853032.0,21.1138,21.1675,21.0779,21.1138,853032.0
2016-02-03 14:50:00,23.56,23.56,23.46,23.5,729058.0,21.1138,21.1138,21.0242,21.06,729058.0
2016-02-03 15:00:00,23.49,23.53,23.45,23.52,692675.0,21.051,21.0869,21.0152,21.0779,692675.0
2016-02-03 15:10:00,23.52,23.63,23.51,23.61,568139.0,21.0779,21.1765,21.069,21.1586,568139.0
2016-02-03 15:20:00,23.6,23.64,23.51,23.52,445137.0,21.1496,21.1855,21.069,21.0779,445137.0
2016-02-03 15:30:00,23.52,23.57,23.43,23.46,728353.0,21.0779,21.1227,20.9973,21.0242,728353.0
2016-02-03 15:40:00,23.46,23.49,23.41,23.42,953498.0,21.0242,21.051,20.9793,20.9883,953498.0
2016-02-03 15:50:00,23.42,23.5,23.42,23.5,988606.0,20.9883,21.06,20.9883,21.06,988606.0
2016-02-04 09:30:00,23.49,23.52,23.31,23.33,526686.0,21.051,21.0779,20.8897,20.9076,526686.0
2016-02-04 09:40:00,23.32,23.45,23.3,23.34,534722.0,20.8987,21.0152,20.8808,20.9166,534722.0
2016-02-04 09:50:00,23.34,23.38,23.17,23.26,612864.0,20.9166,20.9525,20.7643,20.8449,612864.0
2016-02-04 10:00:00,23.26,23.33,23.18,23.28,441636.0,20.8449,20.9076,20.7732,20.8628,441636.0
2016-02-04 10:10:00,23.28,23.37,23.24,23.36,839684.0,20.8628,20.9435,20.827,20.9345,839684.0
2016-02-04 10:20:00,23.35,23.43,23.26,23.27,840976.0,20.9256,20.9973,20.8449,20.8539,840976.0
2016-02-04 10:30:00,23.27,23.33,23.23,23.26,373750.0,20.8539,20.9076,20.818,20.8449,373750.0
2016-02-04 10:40:00,23.26,23.26,23.17,23.2,508301.0,20.8449,20.8449,20.7643,20.7911,508301.0
2016-02-04 10:50:00,23.2,23.24,23.14,23.17,409057.0,20.7911,20.827,20.7374,20.7643,409057.0
2016-02-04 11:00:00,23.17,23.18,23.09,23.17,454822.0,20.7643,20.7732,20.6926,20.7643,454822.0
2016-02-04 11:10:00,23.17,23.18,23.09,23.09,422177.0,20.7643,20.7732,20.6926,20.6926,422177.0
2016-02-04 11:20:00,23.1,23.28,23.09,23.27,281726.0,20.7015,20.8628,20.6926,20.8539,281726.0
2016-02-04 11:30:00,23.27,23.31,23.23,23.26,263676.0,20.8539,20.8897,20.818,20.8449,263676.0
2016-02-04 11:40:00,23.27,23.28,23.12,23.18,329556.0,20.8539,20.8628,20.7195,20.7732,329556.0
2016-02-04 11:50:00,23.18,23.21,23.15,23.16,339855.0,20.7732,20.8001,20.7463,20.7553,339855.0
2016-02-04 12:00:00,23.17,23.36,23.15,23.32,275930.0,20.7643,20.9345,20.7463,20.8987,275930.0
2016-02-04 12:10:00,23.33,23.36,23.25,23.28,251750.0,20.9076,20.9345,20.836,20.8628,251750.0
2016-02-04 12:20:00,23.29,23.32,23.26,23.29,235657.0,20.8718,20.8987,20.8449,20.8718,235657.0
2016-02-04 12:30:00,23.29,23.36,23.26,23.33,261331.0,20.8718,20.9345,20.8449,20.9076,261331.0
2016-02-04 12:40:00,23.34,23.4,23.33,23.37,292534.0,20.9166,20.9704,20.9076,20.9435,292534.0
2016-02-04 12:50:00,23.38,23.44,23.36,23.4,235121.0,20.9525,21.0062,20.9345,20.9704,235121.0
2016-02-04 13:00:00,23.4,23.45,23.37,23.42,171734.0,20.9704,21.0152,20.9435,20.9883,171734.0
2016-02-04 13:10:00,23.42,23.51,23.42,23.47,208739.0,20.9883,21.069,20.9883,21.0331,208739.0
2016-02-04 13:20:00,23.48,23.61,23.47,23.57,314081.0,21.0421,21.1586,21.0331,21.1227,314081.0
2016-02-04 13:30:00,23.58,23.59,23.44,23.5,192430.0,21.1317,21.1407,21.0062,21.06,192430.0
2016-02-04 13:40:00,23.49,23.5,23.39,23.4,264761.0,21.051,21.06,20.9614,20.9704,264761.0
2016-02-04 13:50:00,23.41,23.47,23.37,23.46,195220.0,20.9793,21.0331,20.9435,21.0242,195220.0
2016-02-04 14:00:00,23.46,23.47,23.41,23.42,218889.0,21.0242,21.0331,20.9793,20.9883,218889.0
2016-02-04 14:10:00,23.42,23.58,23.42,23.52,269917.0,20.9883,21.1317,20.9883,21.0779,269917.0
2016-02-04 14:20:00,23.53,23.56,23.48,23.48,229765.0,21.0869,21.1138,21.0421,21.0421,229765.0
2016-02-04 14:30:00,23.48,23.52,23.44,23.45,302041.0,21.0421,21.0779,21.0062,21.0152,302041.0
2016-02-04 14:40:00,23.45,23.57,23.44,23.57,252685.0,21.0152,21.1227,21.0062,21.1227,252685.0
2016-02-04 14:50:00,23.57,23.61,23.48,23.61,229980.0,21.1227,21.1586,21.0421,21.1586,229980.0
2016-02-04 15:00:00,23.6,23.61,23.48,23.49,231291.0,21.1496,21.1586,21.0421,21.051,231291.0
2016-02-04 15:10:00,23.48,23.57,23.45,23.45,541397.0,21.0421,21.1227,21.0152,21.0152,541397.0
2016-02-04 15:20:00,23.46,23.5,23.42,23.42,247255.0,21.0242,21.06,20.9883,20.9883,247255.0
2016-02-04 15:30:00,23.43,23.47,23.38,23.46,467224.0,20.9973,21.0331,20.9525,21.0242,467224.0
2016-02-04 15:40:00,23.46,23.53,23.44,23.52,747258.0,21.0242,21.0869,21.0062,21.0779,747258.0
2016-02-04 15:50:00,23.52,23.55,23.43,23.49,923053.0,21.0779,21.1048,20.9973,21.051,923053.0
2016-02-05 09:30:00,23.45,23.51,23.29,23.49,489209.0,21.0152,21.069,20.8718,21.051,489209.0
2016-02-05 09:40:00,23.49,23.5,23.21,23.22,884743.0,21.051,21.06,20.8001,20.8091,884743.0
2016-02-05 09:50:00,23.23,23.39,23.17,23.35,400212.0,20.818,20.9614,20.7643,20.9256,400212.0
2016-02-05 10:00:00,23.36,23.43,23.29,23.29,382228.0,20.9345,20.9973,20.8718,20.8718,382228.0
2016-02-05 10:10:00,23.29,23.37,23.29,23.36,303893.0,20.8718,20.9435,20.8718,20.9345,303893.0
2016-02-05 10:20:00,23.35,23.42,23.24,23.27,572091.0,20.9256,20.9883,20.827,20.8539,572091.0
2016-02-05 10:30:00,23.27,23.33,23.2,23.3,428920.0,20.8539,20.9076,20.7911,20.8808,428920.0
2016-02-05 10:40:00,23.3,23.46,23.29,23.45,552708.0,20.8808,21.0242,20.8718,21.0152,552708.0
2016-02-05 10:50:00,23.45,23.45,23.29,23.3,362474.0,21.0152,21.0152,20.8718,20.8808,362474.0
2016-02-05 11:00:00,23.31,23.36,23.24,23.25,238168.0,20.8897,20.9345,20.827,20.836,238168.0
2016-02-05 11:10:00,23.26,23.32,23.24,23.25,325625.0,20.8449,20.8987,20.827,20.836,325625.0
2016-02-05 11:20:00,23.25,23.27,23.07,23.13,521816.0,20.836,20.8539,20.6746,20.7284,521816.0
2016-02-05 11:30:00,23.13,23.17,23.08,23.14,340460.0,20.7284,20.7643,20.6836,20.7374,340460.0
2016-02-05 11:40:00,23.14,23.21,23.06,23.19,374643.0,20.7374,20.8001,20.6657,20.7822,374643.0
2016-02-05 11:50:00,23.19,23.31,23.19,23.28,352630.0,20.7822,20.8897,20.7822,20.8628,352630.0
2016-02-05 12:00:00,23.28,23.35,23.27,23.29,265053.0,20.8628,20.9256,20.8539,20.8718,265053.0
2016-02-05 12:10:00,23.3,23.3,23.2,23.22,316957.0,20.8808,20.8808,20.7911,20.8091,316957.0
2016-02-05 12:20:00,23.23,23.25,23.19,23.23,328329.0,20.818,20.836,20.7822,20.818,328329.0
2016-02-05 12:30:00,23.22,23.27,23.21,23.25,365381.0,20.8091,20.8539,20.8001,20.836,365381.0
2016-02-05 12:40:00,23.25,23.27,23.22,23.25,228890.0,20.836,20.8539,20.8091,20.836,228890.0
2016-02-05 12:50:00,23.24,23.28,23.19,23.25,282616.0,20.827,20.8628,20.7822,20.836,282616.0
2016-02-05 13:00:00,23.25,23.29,23.22,23.27,330547.0,20.836,20.8718,20.8091,20.8539,330547.0
2016-02-05 13:10:00,23.28,23.3,23.24,23.29,376690.0,20.8628,20.8808,20.827,20.8718,376690.0
2016-02-05 13:20:00,23.29,23.29,23.26,23.27,248849.0,20.8718,20.8718,20.8449,20.8539,248849.0
2016-02-05 13:30:00,23.26,23.27,23.18,23.21,400199.0,20.8449,20.8539,20.7732,20.8001,400199.0
2016-02-05 13:40:00,23.21,23.22,23.11,23.14,303275.0,20.8001,20.8091,20.7105,20.7374,303275.0
2016-02-05 13:50:00,23.14,23.19,23.13,23.16,351946.0,20.7374,20.7822,20.7284,20.7553,351946.0
2016-02-05 14:00:00,23.17,23.22,23.15,23.2,277822.0,20.7643,20.8091,20.7463,20.7911,277822.0
2016-02-05 14:10:00,23.21,23.21,23.1,23.16,377078.0,20.8001,20.8001,20.7015,20.7553,377078.0
2016-02-05 14:20:00,23.16,23.2,23.13,23.13,301636.0,20.7553,20.7911,20.7284,20.7284,301636.0
2016-02-05 14:30:00,23.14,23.23,23.13,23.22,344607.0,20.7374,20.818,20.7284,20.8091,344607.0
2016-02-05 14:40:00,23.23,23.25,23.17,23.25,489538.0,20.818,20.836,20.7643,20.836,489538.0
2016-02-05 14:50:00,23.25,23.28,23.2,23.26,640453.0,20.836,20.8628,20.7911,20.8449,640453.0
2016-02-05 15:00:00,23.26,23.26,23.17,23.19,449878.0,20.8449,20.8449,20.7643,20.7822,449878.0
2016-02-05 15:10:00,23.2,23.31,23.19,23.3,495392.0,20.7911,20.8897,20.7822,20.8808,495392.0
2016-02-05 15:20:00,23.3,23.33,23.26,23.28,675042.0,20.8808,20.9076,20.8449,20.8628,675042.0
2016-02-05 15:30:00,23.28,23.33,23.23,23.25,617175.0,20.8628,20.9076,20.818,20.836,617175.0
2016-02-05 15:40:00,23.25,23.31,23.22,23.25,851987.0,20.836,20.8897,20.8091,20.836,851987.0
2016-02-05 15:50:00,23.25,23.26,23.17,23.2,1336583.0,20.836,20.8449,20.7643,20.7911,1336583.0
2016-02-08 09:30:00,22.86,22.88,22.27,22.33,967536.0,20.4864,20.5044,19.9577,20.0115,967536.0
2016-02-08 09:40:00,22.33,22.52,22.31,22.35,588671.0,20.0115,20.1818,19.9936,20.0294,588671.0
2016-02-08 09:50:00,22.35,22.35,22.2,22.27,504193.0,20.0294,20.0294,19.895,19.9577,504193.0
2016-02-08 10:00:00,22.27,22.33,22.12,22.14,447754.0,19.9577,20.0115,19.8233,19.8412,447754.0
2016-02-08 10:10:00,22.14,22.2,22.07,22.1,475517.0,19.8412,19.895,19.7785,19.8054,475517.0
2016-02-08 10:20:00,22.09,22.15,22.06,22.07,562625.0,19.7964,19.8502,19.7695,19.7785,562625.0
2016-02-08 10:30:00,22.07,22.21,22.06,22.17,302592.0,19.7785,19.9039,19.7695,19.8681,302592.0
2016-02-08 10:40:00,22.17,22.18,22.03,22.06,319804.0,19.8681,19.8771,19.7426,19.7695,319804.0
2016-02-08 10:50:00,22.06,22.09,21.89,21.94,437651.0,19.7695,19.7964,19.6172,19.662,437651.0
2016-02-08 11:00:00,21.94,21.99,21.74,21.74,610571.0,19.662,19.7068,19.4827,19.4827,610571.0
2016-02-08 11:10:00,21.74,21.78,21.65,21.71,620107.0,19.4827,19.5186,19.4021,19.4559,620107.0
2016-02-08 11:20:00,21.7,21.76,21.67,21.73,317375.0,19.4469,19.5007,19.42,19.4738,317375.0
2016-02-08 11:30:00,21.72,21.73,21.57,21.57,365760.0,19.4648,19.4738,19.3304,19.3304,365760.0
2016-02-08 11:40:00,21.58,21.64,21.51,21.56,405337.0,19.3394,19.3931,19.2766,19.3214,405337.0
2016-02-08 11:50:00,21.57,21.62,21.54,21.61,343479.0,19.3304,19.3752,19.3035,19.3662,343479.0
2016-02-08 12:00:00,21.62,21.8,21.61,21.78,377961.0,19.3752,19.5365,19.3662,19.5186,377961.0
2016-02-08 12:10:00,21.77,21.94,21.75,21.91,448962.0,19.5096,19.662,19.4917,19.6351,448962.0
2016-02-08 12:20:00,21.92,22.02,21.9,22.01,532879.0,19.644,19.7337,19.6261,19.7247,532879.0
2016-02-08 12:30:00,22.01,22.09,21.9,21.91,376262.0,19.7247,19.7964,19.6261,19.6351,376262.0
2016-02-08 12:40:00,21.92,22.03,21.91,21.98,312111.0,19.644,19.7426,19.6351,19.6978,312111.0
2016-02-08 12:50:00,21.99,22.03,21.9,21.93,195990.0,19.7068,19.7426,19.6261,19.653,195990.0
2016-02-08 13:00:00,21.94,21.99,21.9,21.98,252888.0,19.662,19.7068,19.6261,19.6978,252888.0
2016-02-08 13:10:00,21.99,21.99,21.89,21.91,230993.0,19.7068,19.7068,19.6172,19.6351,230993.0
2016-02-08 13:20:00,21.9,22.01,21.89,21.99,187473.0,19.6261,19.7247,19.6172,19.7068,187473.0
2016-02-08 13:30:00,22.0,22.03,21.95,22.0,156894.0,19.7157,19.7426,19.6709,19.7157,156894.0
2016-02-08 13:40:00,22.0,22.07,21.99,22.02,231120.0,19.7157,19.7785,19.7068,19.7337,231120.0
2016-02-08 13:50:00,22.02,22.06,21.99,22.01,262011.0,19.7337,19.7695,19.7068,19.7247,262011.0
2016-02-08 14:00:00,22.0,22.08,21.99,22.07,231927.0,19.7157,19.7874,19.7068,19.7785,231927.0
2016-02-08 14:10:00,22.07,22.12,21.99,22.06,577706.0,19.7785,19.8233,19.7068,19.7695,577706.0
2016-02-08 14:20:00,22.05,22.17,22.04,22.16,443534.0,19.7606,19.8681,19.7516,19.8591,443534.0
2016-02-08 14:30:00,22.15,22.2,22.14,22.18,418630.0,19.8502,19.895,19.8412,19.8771,418630.0
2016-02-08 14:40:00,22.17,22.19,22.14,22.14,828794.0,19.8681,19.886,19.8412,19.8412,828794.0
2016-02-08 14:50:00,22.14,22.21,22.14,22.21,555118.0,19.8412,19.9039,19.8412,19.9039,555118.0
2016-02-08 15:00:00,22.2,22.27,22.18,22.24,526274.0,19.895,19.9577,19.8771,19.9308,526274.0
2016-02-08 15:10:00,22.23,22.3,22.23,22.28,766541.0,19.9219,19.9846,19.9219,19.9667,766541.0
2016-02-08 15:20:00,22.28,22.32,22.24,22.29,699190.0,19.9667,20.0025,19.9308,19.9756,699190.0
2016-02-08 15:30:00,22.29,22.52,22.28,22.46,867067.0,19.9756,20.1818,19.9667,20.128,867067.0
2016-02-08 15:40:00,22.47,22.7,22.46,22.62,1011679.0,20.1369,20.3431,20.128,20.2714,1011679.0
2016-02-08 15:50:00,22.61,22.62,22.44,22.48,1361165.0,20.2624,20.2714,20.1101,20.1459,1361165.0
2016-02-09 09:30:00,22.2,22.5,22.04,22.5,578461.0,19.895,20.1638,19.7516,20.1638,578461.0
2016-02-09 09:40:00,22.5,22.75,22.46,22.75,406578.0,20.1638,20.3879,20.128,20.3879,406578.0
2016-02-09 09:50:00,22.74,23.0,22.73,22.79,399903.0,20.3789,20.6119,20.3699,20.4237,399903.0
2016-02-09 10:00:00,22.79,22.96,22.76,22.89,337446.0,20.4237,20.5761,20.3968,20.5133,337446.0
2016-02-09 10:10:00,22.89,22.89,22.51,22.58,516302.0,20.5133,20.5133,20.1728,20.2355,516302.0
2016-02-09 10:20:00,22.57,22.65,22.49,22.53,225818.0,20.2266,20.2983,20.1549,20.1907,225818.0
2016-02-09 10:30:00,22.53,22.53,22.33,22.39,273970.0,20.1907,20.1907,20.0115,20.0652,273970.0
2016-02-09 10:40:00,22.38,22.41,22.27,22.4,527203.0,20.0563,20.0832,19.9577,20.0742,527203.0
2016-02-09 10:50:00,22.4,22.42,22.23,22.28,267357.0,20.0742,20.0921,19.9219,19.9667,267357.0
2016-02-09 11:00:00,22.28,22.37,22.26,22.37,328123.0,19.9667,20.0473,19.9487,20.0473,328123.0
2016-02-09 11:10:00,22.38,22.48,22.33,22.39,229949.0,20.0563,20.1459,20.0115,20.0652,229949.0
2016-02-09 11:20:00,22.39,22.55,22.38,22.51,200761.0,20.0652,20.2086,20.0563,20.1728,200761.0
2016-02-09 11:30:00,22.51,22.53,22.35,22.37,197089.0,20.1728,20.1907,20.0294,20.0473,197089.0
2016-02-09 11:40:00,22.38,22.47,22.36,22.4,168781.0,20.0563,20.1369,20.0384,20.0742,168781.0
2016-02-09 11:50:00,22.39,22.4,22.32,22.36,178400.0,20.0652,20.0742,20.0025,20.0384,178400.0
2016-02-09 12:00:00,22.36,22.46,22.33,22.45,151098.0,20.0384,20.128,20.0115,20.119,151098.0
2016-02-09 12:10:00,22.44,22.45,22.34,22.36,158797.0,20.1101,20.119,20.0204,20.0384,158797.0
2016-02-09 12:20:00,22.37,22.39,22.28,22.32,178766.0,20.0473,20.0652,19.9667,20.0025,178766.0
2016-02-09 12:30:00,22.31,22.33,22.24,22.26,173877.0,19.9936,20.0115,19.9308,19.9487,173877.0
2016-02-09 12:40:00,22.27,22.29,22.23,22.25,183422.0,19.9577,19.9756,19.9219,19.9398,183422.0
2016-02-09 12:50:00,22.25,22.31,22.22,22.24,143245.0,19.9398,19.9936,19.9129,19.9308,143245.0
2016-02-09 13:00:00,22.25,22.27,22.06,22.07,288616.0,19.9398,19.9577,19.7695,19.7785,288616.0
2016-02-09 13:10:00,22.07,22.07,21.97,22.01,364343.0,19.7785,19.7785,19.6889,19.7247,364343.0
2016-02-09 13:20:00,22.01,22.08,21.99,22.02,613080.0,19.7247,19.7874,19.7068,19.7337,613080.0
2016-02-09 13:30:00,22.02,22.09,21.95,21.97,464720.0,19.7337,19.7964,19.6709,19.6889,464720.0
2016-02-09 13:40:00,21.96,22.01,21.91,21.95,356109.0,19.6799,19.7247,19.6351,19.6709,356109.0
2016-02-09 13:50:00,21.95,22.09,21.91,22.06,345371.0,19.6709,19.7964,19.6351,19.7695,345371.0
2016-02-09 14:00:00,22.06,22.18,22.02,22.14,300392.0,19.7695,19.8771,19.7337,19.8412,300392.0
2016-02-09 14:10:00,22.15,22.17,22.09,22.14,154338.0,19.8502,19.8681,19.7964,19.8412,154338.0
2016-02-09 14:20:00,22.14,22.17,22.0,22.04,333590.0,19.8412,19.8681,19.7157,19.7516,333590.0
2016-02-09 14:30:00,22.04,22.17,22.03,22.14,347676.0,19.7516,19.8681,19.7426,19.8412,347676.0
2016-02-09 14:40:00,22.15,22.24,22.1,22.12,236179.0,19.8502,19.9308,19.8054,19.8233,236179.0
2016-02-09 14:50:00,22.11,22.21,22.08,22.15,238011.0,19.8143,19.9039,19.7874,19.8502,238011.0
2016-02-09 15:00:00,22.15,22.36,22.14,22.28,467747.0,19.8502,20.0384,19.8412,19.9667,467747.0
2016-02-09 15:10:00,22.29,22.33,22.19,22.19,313855.0,19.9756,20.0115,19.886,19.886,313855.0
2016-02-09 15:20:00,22.19,22.22,22.05,22.1,489407.0,19.886,19.9129,19.7606,19.8054,489407.0
2016-02-09 15:30:00,22.09,22.15,22.05,22.08,633412.0,19.7964,19.8502,19.7606,19.7874,633412.0
2016-02-09 15:40:00,22.08,22.08,21.97,22.01,743349.0,19.7874,19.7874,19.6889,19.7247,743349.0
2016-02-09 15:50:00,22.01,22.05,21.97,22.01,1470805.0,19.7247,19.7606,19.6889,19.7247,1470805.0
2016-02-10 09:30:00,22.27,22.44,22.1,22.14,501738.0,19.9577,20.1101,19.8054,19.8412,501738.0
2016-02-10 09:40:00,22.13,22.25,22.09,22.2,437243.0,19.8322,19.9398,19.7964,19.895,437243.0
2016-02-10 09:50:00,22.2,22.41,22.15,22.39,546814.0,19.895,20.0832,19.8502,20.0652,546814.0
2016-02-10 10:00:00,22.39,22.48,22.36,22.42,344884.0,20.0652,20.1459,20.0384,20.0921,344884.0
2016-02-10 10:10:00,22.42,22.43,22.28,22.41,596512.0,20.0921,20.1011,19.9667,20.0832,596512.0
2016-02-10 10:20:00,22.41,22.59,22.4,22.54,309567.0,20.0832,20.2445,20.0742,20.1997,309567.0
2016-02-10 10:30:00,22.54,22.72,22.53,22.54,217320.0,20.1997,20.361,20.1907,20.1997,217320.0
2016-02-10 10:40:00,22.54,22.54,22.35,22.39,203494.0,20.1997,20.1997,20.0294,20.0652,203494.0
2016-02-10 10:50:00,22.38,22.41,22.22,22.26,240057.0,20.0563,20.0832,19.9129,19.9487,240057.0
2016-02-10 11:00:00,22.26,22.36,22.23,22.25,557546.0,19.9487,20.0384,19.9219,19.9398,557546.0
2016-02-10 11:10:00,22.25,22.31,22.19,22.28,184137.0,19.9398,19.9936,19.886,19.9667,184137.0
2016-02-10 11:20:00,22.29,22.31,22.19,22.2,160097.0,19.9756,19.9936,19.886,19.895,160097.0
2016-02-10 11:30:00,22.2,22.24,22.09,22.11,121471.0,19.895,19.9308,19.7964,19.8143,121471.0
2016-02-10 11:40:00,22.11,22.19,22.08,22.19,113971.0,19.8143,19.886,19.7874,19.886,113971.0
2016-02-10 11:50:00,22.19,22.23,22.15,22.18,151561.0,19.886,19.9219,19.8502,19.8771,151561.0
2016-02-10 12:00:00,22.18,22.22,22.13,22.22,126733.0,19.8771,19.9129,19.8322,19.9129,126733.0
2016-02-10 12:10:00,22.21,22.26,22.16,22.21,103009.0,19.9039,19.9487,19.8591,19.9039,103009.0
2016-02-10 12:20:00,22.22,22.34,22.21,22.33,120516.0,19.9129,20.0204,19.9039,20.0115,120516.0
2016-02-10 12:30:00,22.34,22.36,22.28,22.33,235551.0,20.0204,20.0384,19.9667,20.0115,235551.0
2016-02-10 12:40:00,22.34,22.35,22.28,22.33,362665.0,20.0204,20.0294,19.9667,20.0115,362665.0
2016-02-10 12:50:00,22.33,22.38,22.29,22.35,151286.0,20.0115,20.0563,19.9756,20.0294,151286.0
2016-02-10 13:00:00,22.36,22.41,22.34,22.39,236513.0,20.0384,20.0832,20.0204,20.0652,236513.0
2016-02-10 13:10:00,22.39,22.44,22.36,22.41,100630.0,20.0652,20.1101,20.0384,20.0832,100630.0
2016-02-10 13:20:00,22.41,22.45,22.31,22.33,113498.0,20.0832,20.119,19.9936,20.0115,113498.0
2016-02-10 13:30:00,22.34,22.37,22.28,22.36,129978.0,20.0204,20.0473,19.9667,20.0384,129978.0
2016-02-10 13:40:00,22.36,22.43,22.35,22.42,118110.0,20.0384,20.1011,20.0294,20.0921,118110.0
2016-02-10 13:50:00,22.43,22.46,22.4,22.43,311689.0,20.1011,20.128,20.0742,20.1011,311689.0
2016-02-10 14:00:00,22.43,22.52,22.42,22.52,208308.0,20.1011,20.1818,20.0921,20.1818,208308.0
2016-02-10 14:10:00,22.52,22.57,22.45,22.48,296789.0,20.1818,20.2266,20.119,20.1459,296789.0
2016-02-10 14:20:00,22.47,22.54,22.46,22.54,170234.0,20.1369,20.1997,20.128,20.1997,170234.0
2016-02-10 14:30:00,22.54,22.59,22.49,22.5,194759.0,20.1997,20.2445,20.1549,20.1638,194759.0
2016-02-10 14:40:00,22.5,22.5,22.41,22.47,629877.0,20.1638,20.1638,20.0832,20.1369,629877.0
2016-02-10 14:50:00,22.46,22.47,22.42,22.43,310212.0,20.128,20.1369,20.0921,20.1011,310212.0
2016-02-10 15:00:00,22.43,22.51,22.41,22.48,398744.0,20.1011,20.1728,20.0832,20.1459,398744.0
2016-02-10 15:10:00,22.48,22.51,22.32,22.34,303592.0,20.1459,20.1728,20.0025,20.0204,303592.0
2016-02-10 15:20:00,22.33,22.4,22.29,22.3,188514.0,20.0115,20.0742,19.9756,19.9846,188514.0
2016-02-10 15:30:00,22.31,22.35,22.27,22.29,338531.0,19.9936,20.0294,19.9577,19.9756,338531.0
2016-02-10 15:40:00,22.29,22.35,22.27,22.34,416301.0,19.9756,20.0294,19.9577,20.0204,416301.0
2016-02-10 15:50:00,22.34,22.36,22.3,22.32,827792.0,20.0204,20.0384,19.9846,20.0025,827792.0
2016-02-11 09:30:00,21.93,22.11,21.86,21.98,732527.0,19.653,19.8143,19.5903,19.6978,732527.0
2016-02-11 09:40:00,21.97,22.23,21.97,22.09,427552.0,19.6889,19.9219,19.6889,19.7964,427552.0
2016-02-11 09:50:00,22.09,22.43,22.07,22.31,397946.0,19.7964,20.1011,19.7785,19.9936,397946.0
2016-02-11 10:00:00,22.3,22.45,22.23,22.28,506247.0,19.9846,20.119,19.9219,19.9667,506247.0
2016-02-11 10:10:00,22.29,22.29,22.13,22.14,283458.0,19.9756,19.9756,19.8322,19.8412,283458.0
2016-02-11 10:20:00,22.14,22.2,22.01,22.04,318915.0,19.8412,19.895,19.7247,19.7516,318915.0
2016-02-11 10:30:00,22.03,22.12,22.03,22.06,222850.0,19.7426,19.8233,19.7426,19.7695,222850.0
2016-02-11 10:40:00,22.06,22.14,22.02,22.11,176571.0,19.7695,19.8412,19.7337,19.8143,176571.0
2016-02-11 10:50:00,22.1,22.11,22.0,22.03,227111.0,19.8054,19.8143,19.7157,19.7426,227111.0
2016-02-11 11:00:00,22.02,22.05,21.9,21.93,215251.0,19.7337,19.7606,19.6261,19.653,215251.0
2016-02-11 11:10:00,21.93,21.94,21.84,21.9,181266.0,19.653,19.662,19.5724,19.6261,181266.0
2016-02-11 11:20:00,21.9,21.94,21.79,21.79,189314.0,19.6261,19.662,19.5275,19.5275,189314.0
2016-02-11 11:30:00,21.79,21.83,21.74,21.81,529018.0,19.5275,19.5634,19.4827,19.5455,529018.0
2016-02-11 11:40:00,21.82,21.83,21.69,21.69,273716.0,19.5544,19.5634,19.4379,19.4379,273716.0
2016-02-11 11:50:00,21.69,21.83,21.68,21.8,327419.0,19.4379,19.5634,19.429,19.5365,327419.0
2016-02-11 12:00:00,21.79,21.84,21.75,21.8,287292.0,19.5275,19.5724,19.4917,19.5365,287292.0
2016-02-11 12:10:00,21.8,21.84,21.72,21.75,309118.0,19.5365,19.5724,19.4648,19.4917,309118.0
2016-02-11 12:20:00,21.75,21.9,21.74,21.86,197139.0,19.4917,19.6261,19.4827,19.5903,197139.0
2016-02-11 12:30:00,21.85,21.85,21.76,21.77,565972.0,19.5813,19.5813,19.5007,19.5096,565972.0
2016-02-11 12:40:00,21.77,21.78,21.7,21.75,275689.0,19.5096,19.5186,19.4469,19.4917,275689.0
2016-02-11 12:50:00,21.75,22.02,21.74,21.96,469494.0,19.4917,19.7337,19.4827,19.6799,469494.0
2016-02-11 13:00:00,21.96,22.03,21.91,21.93,281632.0,19.6799,19.7426,19.6351,19.653,281632.0
2016-02-11 13:10:00,21.93,21.96,21.87,21.93,139915.0,19.653,19.6799,19.5992,19.653,139915.0
2016-02-11 13:20:00,21.94,21.98,21.89,21.9,108031.0,19.662,19.6978,19.6172,19.6261,108031.0
2016-02-11 13:30:00,21.89,21.95,21.86,21.88,213289.0,19.6172,19.6709,19.5903,19.6082,213289.0
2016-02-11 13:40:00,21.89,21.91,21.85,21.89,209274.0,19.6172,19.6351,19.5813,19.6172,209274.0
2016-02-11 13:50:00,21.89,21.89,21.78,21.83,253394.0,19.6172,19.6172,19.5186,19.5634,253394.0
2016-02-11 14:00:00,21.82,21.83,21.76,21.77,358818.0,19.5544,19.5634,19.5007,19.5096,358818.0
2016-02-11 14:10:00,21.77,21.8,21.66,21.67,229838.0,19.5096,19.5365,19.411,19.42,229838.0
2016-02-11 14:20:00,21.67,21.72,21.67,21.68,215636.0,19.42,19.4648,19.42,19.429,215636.0
2016-02-11 14:30:00,21.67,21.83,21.64,21.82,212125.0,19.42,19.5634,19.3931,19.5544,212125.0
2016-02-11 14:40:00,21.83,21.99,21.76,21.98,585604.0,19.5634,19.7068,19.5007,19.6978,585604.0
2016-02-11 14:50:00,21.98,22.16,21.95,22.07,697647.0,19.6978,19.8591,19.6709,19.7785,697647.0
2016-02-11 15:00:00,22.07,22.09,21.94,22.01,566275.0,19.7785,19.7964,19.662,19.7247,566275.0
2016-02-11 15:10:00,22.02,22.13,22.01,22.05,468842.0,19.7337,19.8322,19.7247,19.7606,468842.0
2016-02-11 15:20:00,22.06,22.13,22.02,22.13,369393.0,19.7695,19.8322,19.7337,19.8322,369393.0
2016-02-11 15:30:00,22.13,22.22,22.05,22.21,555495.0,19.8322,19.9129,19.7606,19.9039,555495.0
2016-02-11 15:40:00,22.21,22.26,22.12,22.15,503153.0,19.9039,19.9487,19.8233,19.8502,503153.0
2016-02-11 15:50:00,22.15,22.19,22.07,22.08,1066431.0,19.8502,19.886,19.7785,19.7874,1066431.0
2016-02-12 09:30:00,22.38,22.53,22.26,22.39,740500.0,20.0563,20.1907,19.9487,20.0652,740500.0
2016-02-12 09:40:00,22.39,22.44,22.29,22.31,381226.0,20.0652,20.1101,19.9756,19.9936,381226.0
2016-02-12 09:50:00,22.32,22.41,22.28,22.39,416368.0,20.0025,20.0832,19.9667,20.0652,416368.0
2016-02-12 10:00:00,22.4,22.45,22.35,22.39,226618.0,20.0742,20.119,20.0294,20.0652,226618.0
2016-02-12 10:10:00,22.39,22.49,22.38,22.49,269224.0,20.0652,20.1549,20.0563,20.1549,269224.0
2016-02-12 10:20:00,22.5,22.57,22.48,22.48,204497.0,20.1638,20.2266,20.1459,20.1459,204497.0
2016-02-12 10:30:00,22.48,22.54,22.47,22.49,177649.0,20.1459,20.1997,20.1369,20.1549,177649.0
2016-02-12 10:40:00,22.48,22.49,22.4,22.45,255469.0,20.1459,20.1549,20.0742,20.119,255469.0
2016-02-12 10:50:00,22.45,22.54,22.45,22.51,293668.0,20.119,20.1997,20.119,20.1728,293668.0
2016-02-12 11:00:00,22.52,22.55,22.49,22.53,256576.0,20.1818,20.2086,20.1549,20.1907,256576.0
2016-02-12 11:10:00,22.52,22.61,22.51,22.55,187483.0,20.1818,20.2624,20.1728,20.2086,187483.0
2016-02-12 11:20:00,22.55,22.58,22.53,22.58,165003.0,20.2086,20.2355,20.1907,20.2355,165003.0
2016-02-12 11:30:00,22.58,22.62,22.53,22.56,177890.0,20.2355,20.2714,20.1907,20.2176,177890.0
2016-02-12 11:40:00,22.56,22.57,22.51,22.56,174042.0,20.2176,20.2266,20.1728,20.2176,174042.0
2016-02-12 11:50:00,22.55,22.57,22.44,22.44,112711.0,20.2086,20.2266,20.1101,20.1101,112711.0
2016-02-12 12:00:00,22.44,22.48,22.44,22.45,121983.0,20.1101,20.1459,20.1101,20.119,121983.0
2016-02-12 12:10:00,22.45,22.47,22.43,22.45,130726.0,20.119,20.1369,20.1011,20.119,130726.0
2016-02-12 12:20:00,22.46,22.51,22.45,22.48,162177.0,20.128,20.1728,20.119,20.1459,162177.0
2016-02-12 12:30:00,22.48,22.49,22.42,22.47,171134.0,20.1459,20.1549,20.0921,20.1369,171134.0
2016-02-12 12:40:00,22.47,22.53,22.45,22.46,96441.0,20.1369,20.1907,20.119,20.128,96441.0
2016-02-12 12:50:00,22.46,22.48,22.39,22.39,110348.0,20.128,20.1459,20.0652,20.0652,110348.0
2016-02-12 13:00:00,22.39,22.41,22.29,22.3,134509.0,20.0652,20.0832,19.9756,19.9846,134509.0
2016-02-12 13:10:00,22.3,22.33,22.23,22.26,170468.0,19.9846,20.0115,19.9219,19.9487,170468.0
2016-02-12 13:20:00,22.26,22.31,22.23,22.3,122267.0,19.9487,19.9936,19.9219,19.9846,122267.0
2016-02-12 13:30:00,22.31,22.39,22.3,22.37,216468.0,19.9936,20.0652,19.9846,20.0473,216468.0
2016-02-12 13:40:00,22.38,22.39,22.33,22.39,134128.0,20.0563,20.0652,20.0115,20.0652,134128.0
2016-02-12 13:50:00,22.39,22.41,22.35,22.36,140412.0,20.0652,20.0832,20.0294,20.0384,140412.0
2016-02-12 14:00:00,22.36,22.45,22.35,22.44,207918.0,20.0384,20.119,20.0294,20.1101,207918.0
2016-02-12 14:10:00,22.45,22.48,22.42,22.44,229009.0,20.119,20.1459,20.0921,20.1101,229009.0
2016-02-12 14:20:00,22.43,22.44,22.41,22.43,220334.0,20.1011,20.1101,20.0832,20.1011,220334.0
2016-02-12 14:30:00,22.43,22.43,22.34,22.37,248636.0,20.1011,20.1011,20.0204,20.0473,248636.0
2016-02-12 14:40:00,22.37,22.44,22.35,22.42,173868.0,20.0473,20.1101,20.0294,20.0921,173868.0
2016-02-12 14:50:00,22.41,22.46,22.4,22.4,184539.0,20.0832,20.128,20.0742,20.0742,184539.0
2016-02-12 15:00:00,22.4,22.42,22.36,22.39,179302.0,20.0742,20.0921,20.0384,20.0652,179302.0
2016-02-12 15:10:00,22.38,22.42,22.37,22.38,220906.0,20.0563,20.0921,20.0473,20.0563,220906.0
2016-02-12 15:20:00,22.39,22.41,22.36,22.41,267342.0,20.0652,20.0832,20.0384,20.0832,267342.0
2016-02-12 15:30:00,22.4,22.41,22.35,22.36,292688.0,20.0742,20.0832,20.0294,20.0384,292688.0
2016-02-12 15:40:00,22.37,22.51,22.36,22.49,770798.0,20.0473,20.1728,20.0384,20.1549,770798.0
2016-02-12 15:50:00,22.48,22.52,22.45,22.48,1012446.0,20.1459,20.1818,20.119,20.1459,1012446.0
2016-02-16 09:30:00,22.3,22.74,22.23,22.71,641571.0,19.9846,20.3789,19.9219,20.352,641571.0
2016-02-16 09:40:00,22.71,22.91,22.68,22.86,409322.0,20.352,20.5313,20.3251,20.4864,409322.0
2016-02-16 09:50:00,22.86,22.93,22.79,22.89,189539.0,20.4864,20.5492,20.4237,20.5133,189539.0
2016-02-16 10:00:00,22.89,22.95,22.81,22.85,453104.0,20.5133,20.5671,20.4416,20.4775,453104.0
2016-02-16 10:10:00,22.86,22.99,22.83,22.83,589130.0,20.4864,20.603,20.4596,20.4596,589130.0
2016-02-16 10:20:00,22.83,22.91,22.8,22.85,108393.0,20.4596,20.5313,20.4327,20.4775,108393.0
2016-02-16 10:30:00,22.85,23.0,22.83,22.95,260311.0,20.4775,20.6119,20.4596,20.5671,260311.0
2016-02-16 10:40:00,22.95,22.97,22.9,22.92,113119.0,20.5671,20.585,20.5223,20.5402,113119.0
2016-02-16 10:50:00,22.92,22.92,22.76,22.8,219419.0,20.5402,20.5402,20.3968,20.4327,219419.0
2016-02-16 11:00:00,22.79,22.81,22.69,22.76,142137.0,20.4237,20.4416,20.3341,20.3968,142137.0
2016-02-16 11:10:00,22.76,22.82,22.73,22.81,98330.0,20.3968,20.4506,20.3699,20.4416,98330.0
2016-02-16 11:20:00,22.81,22.86,22.79,22.8,133257.0,20.4416,20.4864,20.4237,20.4327,133257.0
2016-02-16 11:30:00,22.81,22.87,22.8,22.87,109506.0,20.4416,20.4954,20.4327,20.4954,109506.0
2016-02-16 11:40:00,22.87,22.87,22.81,22.82,77494.0,20.4954,20.4954,20.4416,20.4506,77494.0
2016-02-16 11:50:00,22.82,22.89,22.79,22.88,111538.0,20.4506,20.5133,20.4237,20.5044,111538.0
2016-02-16 12:00:00,22.89,22.95,22.88,22.88,102541.0,20.5133,20.5671,20.5044,20.5044,102541.0
2016-02-16 12:10:00,22.89,22.9,22.82,22.83,85907.0,20.5133,20.5223,20.4506,20.4596,85907.0
2016-02-16 12:20:00,22.82,22.88,22.81,22.87,88409.0,20.4506,20.5044,20.4416,20.4954,88409.0
2016-02-16 12:30:00,22.87,22.89,22.84,22.85,70536.0,20.4954,20.5133,20.4685,20.4775,70536.0
2016-02-16 12:40:00,22.85,22.88,22.82,22.88,98621.0,20.4775,20.5044,20.4506,20.5044,98621.0
2016-02-16 12:50:00,22.88,22.94,22.86,22.89,90365.0,20.5044,20.5581,20.4864,20.5133,90365.0
2016-02-16 13:00:00,22.89,22.95,22.89,22.94,142408.0,20.5133,20.5671,20.5133,20.5581,142408.0
2016-02-16 13:10:00,22.94,22.96,22.91,22.95,75250.0,20.5581,20.5761,20.5313,20.5671,75250.0
2016-02-16 13:20:00,22.96,22.97,22.92,22.95,149418.0,20.5761,20.585,20.5402,20.5671,149418.0
2016-02-16 13:30:00,22.95,22.98,22.93,22.96,85441.0,20.5671,20.594,20.5492,20.5761,85441.0
2016-02-16 13:40:00,22.96,22.96,22.88,22.92,102203.0,20.5761,20.5761,20.5044,20.5402,102203.0
2016-02-16 13:50:00,22.92,22.93,22.89,22.9,91120.0,20.5402,20.5492,20.5133,20.5223,91120.0
2016-02-16 14:00:00,22.91,22.97,22.9,22.93,133217.0,20.5313,20.585,20.5223,20.5492,133217.0
2016-02-16 14:10:00,22.94,22.97,22.93,22.96,133988.0,20.5581,20.585,20.5492,20.5761,133988.0
2016-02-16 14:20:00,22.96,22.98,22.91,22.94,131640.0,20.5761,20.594,20.5313,20.5581,131640.0
2016-02-16 14:30:00,22.94,22.97,22.9,22.91,73113.0,20.5581,20.585,20.5223,20.5313,73113.0
2016-02-16 14:40:00,22.91,22.93,22.88,22.91,122336.0,20.5313,20.5492,20.5044,20.5313,122336.0
2016-02-16 14:50:00,22.91,22.97,22.88,22.96,359328.0,20.5313,20.585,20.5044,20.5761,359328.0
2016-02-16 15:00:00,22.96,23.0,22.9,22.91,179514.0,20.5761,20.6119,20.5223,20.5313,179514.0
2016-02-16 15:10:00,22.91,22.97,22.88,22.89,296059.0,20.5313,20.585,20.5044,20.5133,296059.0
2016-02-16 15:20:00,22.89,22.98,22.89,22.95,168738.0,20.5133,20.594,20.5133,20.5671,168738.0
2016-02-16 15:30:00,22.95,22.99,22.89,22.89,223617.0,20.5671,20.603,20.5133,20.5133,223617.0
2016-02-16 15:40:00,22.89,22.93,22.87,22.89,371899.0,20.5133,20.5492,20.4954,20.5133,371899.0
2016-02-16 15:50:00,22.9,22.94,22.89,22.94,978336.0,20.5223,20.5581,20.5133,20.5581,978336.0
2016-02-17 09:30:00,23.08,23.15,22.94,23.07,252346.0,20.6836,20.7463,20.5581,20.6746,252346.0
2016-02-17 09:40:00,23.07,23.14,22.9,22.97,468448.0,20.6746,20.7374,20.5223,20.585,468448.0
2016-02-17 09:50:00,22.97,23.17,22.93,23.15,243180.0,20.585,20.7643,20.5492,20.7463,243180.0
2016-02-17 10:00:00,23.15,23.18,23.07,23.14,283942.0,20.7463,20.7732,20.6746,20.7374,283942.0
2016-02-17 10:10:00,23.14,23.21,23.13,23.19,145886.0,20.7374,20.8001,20.7284,20.7822,145886.0
2016-02-17 10:20:00,23.18,23.22,23.13,23.21,221466.0,20.7732,20.8091,20.7284,20.8001,221466.0
2016-02-17 10:30:00,23.21,23.26,23.18,23.2,357802.0,20.8001,20.8449,20.7732,20.7911,357802.0
2016-02-17 10:40:00,23.2,23.23,23.17,23.2,202056.0,20.7911,20.818,20.7643,20.7911,202056.0
2016-02-17 10:50:00,23.2,23.21,23.16,23.18,303529.0,20.7911,20.8001,20.7553,20.7732,303529.0
2016-02-17 11:00:00,23.18,23.22,23.16,23.2,200311.0,20.7732,20.8091,20.7553,20.7911,200311.0
2016-02-17 11:10:00,23.2,23.2,23.03,23.05,306642.0,20.7911,20.7911,20.6388,20.6567,306642.0
2016-02-17 11:20:00,23.05,23.15,23.02,23.1,254885.0,20.6567,20.7463,20.6298,20.7015,254885.0
2016-02-17 11:30:00,23.1,23.17,23.09,23.14,193925.0,20.7015,20.7643,20.6926,20.7374,193925.0
2016-02-17 11:40:00,23.15,23.2,23.12,23.14,228703.0,20.7463,20.7911,20.7195,20.7374,228703.0
2016-02-17 11:50:00,23.14,23.21,23.14,23.21,99785.0,20.7374,20.8001,20.7374,20.8001,99785.0
2016-02-17 12:00:00,23.21,23.21,23.15,23.18,154978.0,20.8001,20.8001,20.7463,20.7732,154978.0
2016-02-17 12:10:00,23.18,23.2,23.16,23.19,161938.0,20.7732,20.7911,20.7553,20.7822,161938.0
2016-02-17 12:20:00,23.18,23.2,23.13,23.16,222702.0,20.7732,20.7911,20.7284,20.7553,222702.0
2016-02-17 12:30:00,23.17,23.23,23.16,23.18,141795.0,20.7643,20.818,20.7553,20.7732,141795.0
2016-02-17 12:40:00,23.18,23.21,23.17,23.2,92973.0,20.7732,20.8001,20.7643,20.7911,92973.0
2016-02-17 12:50:00,23.2,23.23,23.19,23.21,85085.0,20.7911,20.818,20.7822,20.8001,85085.0
2016-02-17 13:00:00,23.21,23.26,23.2,23.23,113382.0,20.8001,20.8449,20.7911,20.818,113382.0
2016-02-17 13:10:00,23.24,23.26,23.22,23.23,148766.0,20.827,20.8449,20.8091,20.818,148766.0
2016-02-17 13:20:00,23.23,23.26,23.2,23.24,136681.0,20.818,20.8449,20.7911,20.827,136681.0
2016-02-17 13:30:00,23.23,23.26,23.22,23.25,189919.0,20.818,20.8449,20.8091,20.836,189919.0
2016-02-17 13:40:00,23.25,23.25,23.16,23.16,211401.0,20.836,20.836,20.7553,20.7553,211401.0
2016-02-17 13:50:00,23.16,23.21,23.13,23.2,92129.0,20.7553,20.8001,20.7284,20.7911,92129.0
2016-02-17 14:00:00,23.2,23.27,23.18,23.25,150567.0,20.7911,20.8539,20.7732,20.836,150567.0
2016-02-17 14:10:00,23.25,23.26,23.22,23.25,126482.0,20.836,20.8449,20.8091,20.836,126482.0
2016-02-17 14:20:00,23.25,23.25,23.18,23.18,213567.0,20.836,20.836,20.7732,20.7732,213567.0
2016-02-17 14:30:00,23.18,23.22,23.16,23.2,186333.0,20.7732,20.8091,20.7553,20.7911,186333.0
2016-02-17 14:40:00,23.2,23.28,23.19,23.23,135747.0,20.7911,20.8628,20.7822,20.818,135747.0
2016-02-17 14:50:00,23.23,23.24,23.2,23.23,110182.0,20.818,20.827,20.7911,20.818,110182.0
2016-02-17 15:00:00,23.23,23.26,23.18,23.18,190349.0,20.818,20.8449,20.7732,20.7732,190349.0
2016-02-17 15:10:00,23.19,23.19,23.13,23.17,658987.0,20.7822,20.7822,20.7284,20.7643,658987.0
2016-02-17 15:20:00,23.17,23.2,23.14,23.18,236720.0,20.7643,20.7911,20.7374,20.7732,236720.0
2016-02-17 15:30:00,23.18,23.2,23.15,23.2,442364.0,20.7732,20.7911,20.7463,20.7911,442364.0
2016-02-17 15:40:00,23.2,23.26,23.17,23.23,693400.0,20.7911,20.8449,20.7643,20.818,693400.0
2016-02-17 15:50:00,23.24,23.27,23.2,23.22,1038238.0,20.827,20.8539,20.7911,20.8091,1038238.0
2016-02-18 09:30:00,23.11,23.3,23.08,23.23,598848.0,20.7105,20.8808,20.6836,20.818,598848.0
2016-02-18 09:40:00,23.21,23.24,23.19,23.21,296403.0,20.8001,20.827,20.7822,20.8001,296403.0
2016-02-18 09:50:00,23.21,23.36,23.2,23.32,265895.0,20.8001,20.9345,20.7911,20.8987,265895.0
2016-02-18 10:00:00,23.33,23.4,23.27,23.31,249504.0,20.9076,20.9704,20.8539,20.8897,249504.0
2016-02-18 10:10:00,23.32,23.35,23.19,23.21,537340.0,20.8987,20.9256,20.7822,20.8001,537340.0
2016-02-18 10:20:00,23.21,23.37,23.19,23.36,232294.0,20.8001,20.9435,20.7822,20.9345,232294.0
2016-02-18 10:30:00,23.36,23.36,23.3,23.34,118439.0,20.9345,20.9345,20.8808,20.9166,118439.0
2016-02-18 10:40:00,23.33,23.37,23.31,23.34,148696.0,20.9076,20.9435,20.8897,20.9166,148696.0
2016-02-18 10:50:00,23.34,23.39,23.33,23.37,138936.0,20.9166,20.9614,20.9076,20.9435,138936.0
2016-02-18 11:00:00,23.38,23.39,23.25,23.25,213213.0,20.9525,20.9614,20.836,20.836,213213.0
2016-02-18 11:10:00,23.26,23.38,23.26,23.35,176004.0,20.8449,20.9525,20.8449,20.9256,176004.0
2016-02-18 11:20:00,23.35,23.39,23.34,23.38,197578.0,20.9256,20.9614,20.9166,20.9525,197578.0
2016-02-18 11:30:00,23.38,23.46,23.36,23.45,292589.0,20.9525,21.0242,20.9345,21.0152,292589.0
2016-02-18 11:40:00,23.45,23.48,23.42,23.45,329367.0,21.0152,21.0421,20.9883,21.0152,329367.0
2016-02-18 11:50:00,23.44,23.57,23.43,23.55,420164.0,21.0062,21.1227,20.9973,21.1048,420164.0
2016-02-18 12:00:00,23.55,23.56,23.49,23.53,114011.0,21.1048,21.1138,21.051,21.0869,114011.0
2016-02-18 12:10:00,23.52,23.55,23.5,23.5,375937.0,21.0779,21.1048,21.06,21.06,375937.0
2016-02-18 12:20:00,23.51,23.56,23.5,23.53,83513.0,21.069,21.1138,21.06,21.0869,83513.0
2016-02-18 12:30:00,23.53,23.59,23.52,23.56,283328.0,21.0869,21.1407,21.0779,21.1138,283328.0
2016-02-18 12:40:00,23.56,23.56,23.45,23.52,288025.0,21.1138,21.1138,21.0152,21.0779,288025.0
2016-02-18 12:50:00,23.52,23.54,23.49,23.53,122934.0,21.0779,21.0958,21.051,21.0869,122934.0
2016-02-18 13:00:00,23.53,23.58,23.51,23.56,138138.0,21.0869,21.1317,21.069,21.1138,138138.0
2016-02-18 13:10:00,23.56,23.59,23.52,23.54,129152.0,21.1138,21.1407,21.0779,21.0958,129152.0
2016-02-18 13:20:00,23.55,23.55,23.51,23.53,78161.0,21.1048,21.1048,21.069,21.0869,78161.0
2016-02-18 13:30:00,23.53,23.55,23.49,23.52,161385.0,21.0869,21.1048,21.051,21.0779,161385.0
2016-02-18 13:40:00,23.52,23.54,23.47,23.48,188972.0,21.0779,21.0958,21.0331,21.0421,188972.0
2016-02-18 13:50:00,23.49,23.54,23.47,23.54,94439.0,21.051,21.0958,21.0331,21.0958,94439.0
2016-02-18 14:00:00,23.54,23.6,23.54,23.56,183124.0,21.0958,21.1496,21.0958,21.1138,183124.0
2016-02-18 14:10:00,23.55,23.59,23.55,23.59,107445.0,21.1048,21.1407,21.1048,21.1407,107445.0
2016-02-18 14:20:00,23.59,23.61,23.58,23.61,112797.0,21.1407,21.1586,21.1317,21.1586,112797.0
2016-02-18 14:30:00,23.61,23.65,23.6,23.63,287792.0,21.1586,21.1944,21.1496,21.1765,287792.0
2016-02-18 14:40:00,23.63,23.65,23.57,23.57,189495.0,21.1765,21.1944,21.1227,21.1227,189495.0
2016-02-18 14:50:00,23.58,23.64,23.56,23.64,256982.0,21.1317,21.1855,21.1138,21.1855,256982.0
2016-02-18 15:00:00,23.63,23.67,23.6,23.63,461922.0,21.1765,21.2123,21.1496,21.1765,461922.0
2016-02-18 15:10:00,23.63,23.64,23.6,23.63,198343.0,21.1765,21.1855,21.1496,21.1765,198343.0
2016-02-18 15:20:00,23.63,23.63,23.58,23.62,232283.0,21.1765,21.1765,21.1317,21.1675,232283.0
2016-02-18 15:30:00,23.62,23.64,23.58,23.61,329349.0,21.1675,21.1855,21.1317,21.1586,329349.0
2016-02-18 15:40:00,23.61,23.61,23.54,23.55,481699.0,21.1586,21.1586,21.0958,21.1048,481699.0
2016-02-18 15:50:00,23.54,23.56,23.52,23.53,766946.0,21.0958,21.1138,21.0779,21.0869,766946.0
2016-02-19 09:30:00,23.43,23.5,23.35,23.39,767892.0,20.9973,21.06,20.9256,20.9614,767892.0
2016-02-19 09:40:00,23.41,23.53,23.4,23.5,288164.0,20.9793,21.0869,20.9704,21.06,288164.0
2016-02-19 09:50:00,23.5,23.59,23.49,23.5,136114.0,21.06,21.1407,21.051,21.06,136114.0
2016-02-19 10:00:00,23.49,23.61,23.49,23.58,145672.0,21.051,21.1586,21.051,21.1317,145672.0
2016-02-19 10:10:00,23.59,23.72,23.56,23.7,185618.0,21.1407,21.2572,21.1138,21.2392,185618.0
2016-02-19 10:20:00,23.7,23.73,23.59,23.63,148496.0,21.2392,21.2661,21.1407,21.1765,148496.0
2016-02-19 10:30:00,23.63,23.72,23.62,23.71,203295.0,21.1765,21.2572,21.1675,21.2482,203295.0
2016-02-19 10:40:00,23.71,23.73,23.67,23.71,145343.0,21.2482,21.2661,21.2123,21.2482,145343.0
2016-02-19 10:50:00,23.7,23.75,23.69,23.75,199698.0,21.2392,21.284,21.2303,21.284,199698.0
2016-02-19 11:00:00,23.73,23.75,23.69,23.7,175987.0,21.2661,21.284,21.2303,21.2392,175987.0
2016-02-19 11:10:00,23.71,23.73,23.64,23.66,176228.0,21.2482,21.2661,21.1855,21.2034,176228.0
2016-02-19 11:20:00,23.66,23.77,23.65,23.76,165457.0,21.2034,21.302,21.1944,21.293,165457.0
2016-02-19 11:30:00,23.76,23.83,23.73,23.78,192176.0,21.293,21.3557,21.2661,21.3109,192176.0
2016-02-19 11:40:00,23.77,23.81,23.75,23.76,87516.0,21.302,21.3378,21.284,21.293,87516.0
2016-02-19 11:50:00,23.76,23.8,23.74,23.76,85070.0,21.293,21.3288,21.2751,21.293,85070.0
2016-02-19 12:00:00,23.76,23.77,23.73,23.77,72767.0,21.293,21.302,21.2661,21.302,72767.0
2016-02-19 12:10:00,23.77,23.78,23.74,23.74,97767.0,21.302,21.3109,21.2751,21.2751,97767.0
2016-02-19 12:20:00,23.75,23.78,23.74,23.75,97456.0,21.284,21.3109,21.2751,21.284,97456.0
2016-02-19 12:30:00,23.76,23.81,23.75,23.8,164434.0,21.293,21.3378,21.284,21.3288,164434.0
2016-02-19 12:40:00,23.8,23.81,23.79,23.8,89314.0,21.3288,21.3378,21.3199,21.3288,89314.0
2016-02-19 12:50:00,23.81,23.83,23.78,23.82,136415.0,21.3378,21.3557,21.3109,21.3468,136415.0
2016-02-19 13:00:00,23.81,23.82,23.78,23.79,120048.0,21.3378,21.3468,21.3109,21.3199,120048.0
2016-02-19 13:10:00,23.78,23.81,23.78,23.8,117629.0,21.3109,21.3378,21.3109,21.3288,117629.0
2016-02-19 13:20:00,23.8,23.82,23.75,23.8,127680.0,21.3288,21.3468,21.284,21.3288,127680.0
2016-02-19 13:30:00,23.8,23.86,23.79,23.8,362495.0,21.3288,21.3826,21.3199,21.3288,362495.0
2016-02-19 13:40:00,23.79,23.8,23.73,23.77,278154.0,21.3199,21.3288,21.2661,21.302,278154.0
2016-02-19 13:50:00,23.77,23.79,23.74,23.76,118084.0,21.302,21.3199,21.2751,21.293,118084.0
2016-02-19 14:00:00,23.77,23.79,23.74,23.76,115057.0,21.302,21.3199,21.2751,21.293,115057.0
2016-02-19 14:10:00,23.76,23.78,23.73,23.76,152582.0,21.293,21.3109,21.2661,21.293,152582.0
2016-02-19 14:20:00,23.76,23.77,23.73,23.75,136514.0,21.293,21.302,21.2661,21.284,136514.0
2016-02-19 14:30:00,23.75,23.76,23.67,23.68,119842.0,21.284,21.293,21.2123,21.2213,119842.0
2016-02-19 14:40:00,23.69,23.71,23.68,23.71,103708.0,21.2303,21.2482,21.2213,21.2482,103708.0
2016-02-19 14:50:00,23.71,23.71,23.69,23.71,128099.0,21.2482,21.2482,21.2303,21.2482,128099.0
2016-02-19 15:00:00,23.71,23.72,23.69,23.7,98969.0,21.2482,21.2572,21.2303,21.2392,98969.0
2016-02-19 15:10:00,23.71,23.72,23.69,23.69,143435.0,21.2482,21.2572,21.2303,21.2303,143435.0
2016-02-19 15:20:00,23.7,23.79,23.69,23.78,256349.0,21.2392,21.3199,21.2303,21.3109,256349.0
2016-02-19 15:30:00,23.77,23.8,23.76,23.8,294082.0,21.302,21.3288,21.293,21.3288,294082.0
2016-02-19 15:40:00,23.8,23.82,23.77,23.81,538772.0,21.3288,21.3468,21.302,21.3378,538772.0
2016-02-19 15:50:00,23.83,23.85,23.76,23.8,1270246.0,21.3557,21.3737,21.293,21.3288,1270246.0
2016-02-22 09:30:00,23.95,24.13,23.92,24.1,408930.0,21.4633,21.6246,21.4364,21.5977,408930.0
2016-02-22 09:40:00,24.1,24.21,24.05,24.12,198564.0,21.5977,21.6963,21.5529,21.6156,198564.0
2016-02-22 09:50:00,24.13,24.19,24.09,24.19,226795.0,21.6246,21.6784,21.5887,21.6784,226795.0
2016-02-22 10:00:00,24.19,24.26,24.16,24.17,442281.0,21.6784,21.7411,21.6515,21.6604,442281.0
2016-02-22 10:10:00,24.17,24.25,24.17,24.24,385926.0,21.6604,21.7321,21.6604,21.7232,385926.0
2016-02-22 10:20:00,24.25,24.26,24.2,24.22,170084.0,21.7321,21.7411,21.6873,21.7052,170084.0
2016-02-22 10:30:00,24.21,24.25,24.21,24.21,120450.0,21.6963,21.7321,21.6963,21.6963,120450.0
2016-02-22 10:40:00,24.21,24.25,24.17,24.21,307526.0,21.6963,21.7321,21.6604,21.6963,307526.0
2016-02-22 10:50:00,24.21,24.24,24.18,24.23,171803.0,21.6963,21.7232,21.6694,21.7142,171803.0
2016-02-22 11:00:00,24.23,24.23,24.19,24.23,164268.0,21.7142,21.7142,21.6784,21.7142,164268.0
2016-02-22 11:10:00,24.23,24.27,24.22,24.23,168352.0,21.7142,21.75,21.7052,21.7142,168352.0
2016-02-22 11:20:00,24.22,24.28,24.22,24.24,161272.0,21.7052,21.759,21.7052,21.7232,161272.0
2016-02-22 11:30:00,24.24,24.26,24.23,24.23,315011.0,21.7232,21.7411,21.7142,21.7142,315011.0
2016-02-22 11:40:00,24.24,24.26,24.22,24.25,176261.0,21.7232,21.7411,21.7052,21.7321,176261.0
2016-02-22 11:50:00,24.26,24.26,24.2,24.21,133776.0,21.7411,21.7411,21.6873,21.6963,133776.0
2016-02-22 12:00:00,24.21,24.22,24.2,24.21,170244.0,21.6963,21.7052,21.6873,21.6963,170244.0
2016-02-22 12:10:00,24.21,24.22,24.19,24.22,86140.0,21.6963,21.7052,21.6784,21.7052,86140.0
2016-02-22 12:20:00,24.21,24.22,24.16,24.18,122366.0,21.6963,21.7052,21.6515,21.6694,122366.0
2016-02-22 12:30:00,24.18,24.27,24.16,24.26,175057.0,21.6694,21.75,21.6515,21.7411,175057.0
2016-02-22 12:40:00,24.26,24.26,24.22,24.22,100152.0,21.7411,21.7411,21.7052,21.7052,100152.0
2016-02-22 12:50:00,24.22,24.23,24.21,24.21,106445.0,21.7052,21.7142,21.6963,21.6963,106445.0
2016-02-22 13:00:00,24.21,24.24,24.21,24.23,88344.0,21.6963,21.7232,21.6963,21.7142,88344.0
2016-02-22 13:10:00,24.23,24.26,24.23,24.25,164810.0,21.7142,21.7411,21.7142,21.7321,164810.0
2016-02-22 13:20:00,24.25,24.26,24.24,24.26,41930.0,21.7321,21.7411,21.7232,21.7411,41930.0
2016-02-22 13:30:00,24.26,24.27,24.2,24.24,175054.0,21.7411,21.75,21.6873,21.7232,175054.0
2016-02-22 13:40:00,24.23,24.27,24.23,24.26,106492.0,21.7142,21.75,21.7142,21.7411,106492.0
2016-02-22 13:50:00,24.27,24.28,24.24,24.26,120830.0,21.75,21.759,21.7232,21.7411,120830.0
2016-02-22 14:00:00,24.26,24.27,24.23,24.23,145038.0,21.7411,21.75,21.7142,21.7142,145038.0
2016-02-22 14:10:00,24.23,24.24,24.19,24.19,72533.0,21.7142,21.7232,21.6784,21.6784,72533.0
2016-02-22 14:20:00,24.2,24.21,24.18,24.18,195167.0,21.6873,21.6963,21.6694,21.6694,195167.0
2016-02-22 14:30:00,24.19,24.24,24.17,24.22,203850.0,21.6784,21.7232,21.6604,21.7052,203850.0
2016-02-22 14:40:00,24.23,24.24,24.2,24.22,241727.0,21.7142,21.7232,21.6873,21.7052,241727.0
2016-02-22 14:50:00,24.22,24.22,24.2,24.22,87212.0,21.7052,21.7052,21.6873,21.7052,87212.0
2016-02-22 15:00:00,24.22,24.23,24.18,24.21,251570.0,21.7052,21.7142,21.6694,21.6963,251570.0
2016-02-22 15:10:00,24.21,24.24,24.19,24.23,162242.0,21.6963,21.7232,21.6784,21.7142,162242.0
2016-02-22 15:20:00,24.23,24.26,24.22,24.24,291985.0,21.7142,21.7411,21.7052,21.7232,291985.0
2016-02-22 15:30:00,24.24,24.27,24.23,24.25,325383.0,21.7232,21.75,21.7142,21.7321,325383.0
2016-02-22 15:40:00,24.25,24.29,24.23,24.25,511151.0,21.7321,21.768,21.7142,21.7321,511151.0
2016-02-22 15:50:00,24.25,24.26,24.22,24.25,879181.0,21.7321,21.7411,21.7052,21.7321,879181.0
2016-02-23 09:30:00,24.03,24.2,24.02,24.13,532458.0,21.535,21.6873,21.526,21.6246,532458.0
2016-02-23 09:40:00,24.13,24.16,24.0,24.1,370082.0,21.6246,21.6515,21.5081,21.5977,370082.0
2016-02-23 09:50:00,24.1,24.14,24.07,24.1,190915.0,21.5977,21.6335,21.5708,21.5977,190915.0
2016-02-23 10:00:00,24.1,24.11,23.99,24.03,202271.0,21.5977,21.6067,21.4991,21.535,202271.0
2016-02-23 10:10:00,24.03,24.03,23.81,23.83,439088.0,21.535,21.535,21.3378,21.3557,439088.0
2016-02-23 10:20:00,23.82,23.99,23.82,23.93,181335.0,21.3468,21.4991,21.3468,21.4454,181335.0
2016-02-23 10:30:00,23.93,23.96,23.86,23.91,208000.0,21.4454,21.4722,21.3826,21.4274,208000.0
2016-02-23 10:40:00,23.91,23.92,23.84,23.86,167772.0,21.4274,21.4364,21.3647,21.3826,167772.0
2016-02-23 10:50:00,23.86,23.87,23.79,23.82,201564.0,21.3826,21.3916,21.3199,21.3468,201564.0
2016-02-23 11:00:00,23.82,23.84,23.75,23.76,170520.0,21.3468,21.3647,21.284,21.293,170520.0
2016-02-23 11:10:00,23.77,23.82,23.76,23.8,153802.0,21.302,21.3468,21.293,21.3288,153802.0
2016-02-23 11:20:00,23.8,23.86,23.77,23.81,155999.0,21.3288,21.3826,21.302,21.3378,155999.0
2016-02-23 11:30:00,23.82,23.88,23.79,23.87,326819.0,21.3468,21.4005,21.3199,21.3916,326819.0
2016-02-23 11:40:00,23.87,23.88,23.82,23.84,197605.0,21.3916,21.4005,21.3468,21.3647,197605.0
2016-02-23 11:50:00,23.84,23.84,23.73,23.75,355609.0,21.3647,21.3647,21.2661,21.284,355609.0
2016-02-23 12:00:00,23.75,23.77,23.71,23.73,198582.0,21.284,21.302,21.2482,21.2661,198582.0
2016-02-23 12:10:00,23.74,23.78,23.73,23.75,220317.0,21.2751,21.3109,21.2661,21.284,220317.0
2016-02-23 12:20:00,23.75,23.82,23.75,23.8,77012.0,21.284,21.3468,21.284,21.3288,77012.0
2016-02-23 12:30:00,23.82,23.83,23.76,23.77,113676.0,21.3468,21.3557,21.293,21.302,113676.0
2016-02-23 12:40:00,23.76,23.81,23.75,23.8,105219.0,21.293,21.3378,21.284,21.3288,105219.0
2016-02-23 12:50:00,23.8,23.82,23.78,23.82,137691.0,21.3288,21.3468,21.3109,21.3468,137691.0
2016-02-23 13:00:00,23.82,23.84,23.8,23.81,105195.0,21.3468,21.3647,21.3288,21.3378,105195.0
2016-02-23 13:10:00,23.82,23.85,23.79,23.81,174069.0,21.3468,21.3737,21.3199,21.3378,174069.0
2016-02-23 13:20:00,23.81,23.82,23.79,23.82,120136.0,21.3378,21.3468,21.3199,21.3468,120136.0
2016-02-23 13:30:00,23.81,23.82,23.76,23.78,132624.0,21.3378,21.3468,21.293,21.3109,132624.0
2016-02-23 13:40:00,23.78,23.78,23.69,23.7,149609.0,21.3109,21.3109,21.2303,21.2392,149609.0
2016-02-23 13:50:00,23.7,23.74,23.68,23.73,135007.0,21.2392,21.2751,21.2213,21.2661,135007.0
2016-02-23 14:00:00,23.73,23.77,23.71,23.75,199984.0,21.2661,21.302,21.2482,21.284,199984.0
2016-02-23 14:10:00,23.75,23.81,23.73,23.81,196257.0,21.284,21.3378,21.2661,21.3378,196257.0
2016-02-23 14:20:00,23.8,23.81,23.72,23.72,170825.0,21.3288,21.3378,21.2572,21.2572,170825.0
2016-02-23 14:30:00,23.73,23.76,23.72,23.73,173796.0,21.2661,21.293,21.2572,21.2661,173796.0
2016-02-23 14:40:00,23.73,23.73,23.69,23.71,208150.0,21.2661,21.2661,21.2303,21.2482,208150.0
2016-02-23 14:50:00,23.71,23.74,23.68,23.68,204676.0,21.2482,21.2751,21.2213,21.2213,204676.0
2016-02-23 15:00:00,23.67,23.69,23.64,23.66,274663.0,21.2123,21.2303,21.1855,21.2034,274663.0
2016-02-23 15:10:00,23.66,23.67,23.63,23.64,275093.0,21.2034,21.2123,21.1765,21.1855,275093.0
2016-02-23 15:20:00,23.64,23.72,23.64,23.67,319029.0,21.1855,21.2572,21.1855,21.2123,319029.0
2016-02-23 15:30:00,23.67,23.72,23.66,23.71,351810.0,21.2123,21.2572,21.2034,21.2482,351810.0
2016-02-23 15:40:00,23.71,23.73,23.68,23.69,507268.0,21.2482,21.2661,21.2213,21.2303,507268.0
2016-02-23 15:50:00,23.69,23.69,23.61,23.63,772395.0,21.2303,21.2303,21.1586,21.1765,772395.0
2016-02-24 09:30:00,23.43,23.5,23.28,23.42,370999.0,20.9973,21.06,20.8628,20.9883,370999.0
2016-02-24 09:40:00,23.42,23.47,23.31,23.37,272676.0,20.9883,21.0331,20.8897,20.9435,272676.0
2016-02-24 09:50:00,23.36,23.48,23.35,23.47,253386.0,20.9345,21.0421,20.9256,21.0331,253386.0
2016-02-24 10:00:00,23.47,23.5,23.39,23.5,291026.0,21.0331,21.06,20.9614,21.06,291026.0
2016-02-24 10:10:00,23.5,23.5,23.4,23.4,180225.0,21.06,21.06,20.9704,20.9704,180225.0
2016-02-24 10:20:00,23.4,23.41,23.33,23.39,189769.0,20.9704,20.9793,20.9076,20.9614,189769.0
2016-02-24 10:30:00,23.39,23.46,23.33,23.4,153188.0,20.9614,21.0242,20.9076,20.9704,153188.0
2016-02-24 10:40:00,23.41,23.44,23.36,23.38,172227.0,20.9793,21.0062,20.9345,20.9525,172227.0
2016-02-24 10:50:00,23.38,23.44,23.35,23.43,161829.0,20.9525,21.0062,20.9256,20.9973,161829.0
2016-02-24 11:00:00,23.43,23.44,23.36,23.41,307523.0,20.9973,21.0062,20.9345,20.9793,307523.0
2016-02-24 11:10:00,23.41,23.42,23.35,23.37,126849.0,20.9793,20.9883,20.9256,20.9435,126849.0
2016-02-24 11:20:00,23.38,23.46,23.37,23.42,177120.0,20.9525,21.0242,20.9435,20.9883,177120.0
2016-02-24 11:30:00,23.42,23.46,23.38,23.46,137811.0,20.9883,21.0242,20.9525,21.0242,137811.0
2016-02-24 11:40:00,23.46,23.54,23.44,23.51,197047.0,21.0242,21.0958,21.0062,21.069,197047.0
2016-02-24 11:50:00,23.51,23.56,23.49,23.54,255653.0,21.069,21.1138,21.051,21.0958,255653.0
2016-02-24 12:00:00,23.53,23.61,23.51,23.61,166670.0,21.0869,21.1586,21.069,21.1586,166670.0
2016-02-24 12:10:00,23.61,23.61,23.5,23.52,99619.0,21.1586,21.1586,21.06,21.0779,99619.0
2016-02-24 12:20:00,23.53,23.57,23.51,23.55,126937.0,21.0869,21.1227,21.069,21.1048,126937.0
2016-02-24 12:30:00,23.55,23.58,23.51,23.56,92371.0,21.1048,21.1317,21.069,21.1138,92371.0
2016-02-24 12:40:00,23.55,23.64,23.53,23.62,128871.0,21.1048,21.1855,21.0869,21.1675,128871.0
2016-02-24 12:50:00,23.62,23.63,23.56,23.56,79521.0,21.1675,21.1765,21.1138,21.1138,79521.0
2016-02-24 13:00:00,23.56,23.7,23.56,23.65,191711.0,21.1138,21.2392,21.1138,21.1944,191711.0
2016-02-24 13:10:00,23.64,23.65,23.58,23.59,146451.0,21.1855,21.1944,21.1317,21.1407,146451.0
2016-02-24 13:20:00,23.59,23.65,23.58,23.63,105790.0,21.1407,21.1944,21.1317,21.1765,105790.0
2016-02-24 13:30:00,23.63,23.65,23.59,23.61,116512.0,21.1765,21.1944,21.1407,21.1586,116512.0
2016-02-24 13:40:00,23.61,23.65,23.58,23.6,81091.0,21.1586,21.1944,21.1317,21.1496,81091.0
2016-02-24 13:50:00,23.6,23.67,23.59,23.62,175193.0,21.1496,21.2123,21.1407,21.1675,175193.0
2016-02-24 14:00:00,23.62,23.79,23.62,23.79,206082.0,21.1675,21.3199,21.1675,21.3199,206082.0
2016-02-24 14:10:00,23.8,23.83,23.76,23.78,220152.0,21.3288,21.3557,21.293,21.3109,220152.0
2016-02-24 14:20:00,23.78,23.87,23.77,23.86,128755.0,21.3109,21.3916,21.302,21.3826,128755.0
2016-02-24 14:30:00,23.85,23.87,23.82,23.84,169990.0,21.3737,21.3916,21.3468,21.3647,169990.0
2016-02-24 14:40:00,23.84,23.89,23.83,23.84,125356.0,21.3647,21.4095,21.3557,21.3647,125356.0
2016-02-24 14:50:00,23.85,23.86,23.81,23.84,224823.0,21.3737,21.3826,21.3378,21.3647,224823.0
2016-02-24 15:00:00,23.84,23.92,23.8,23.92,191974.0,21.3647,21.4364,21.3288,21.4364,191974.0
2016-02-24 15:10:00,23.92,23.98,23.88,23.96,246048.0,21.4364,21.4902,21.4005,21.4722,246048.0
2016-02-24 15:20:00,23.96,24.02,23.92,23.99,274235.0,21.4722,21.526,21.4364,21.4991,274235.0
2016-02-24 15:30:00,23.99,24.02,23.95,24.0,262011.0,21.4991,21.526,21.4633,21.5081,262011.0
2016-02-24 15:40:00,24.0,24.01,23.89,23.89,262958.0,21.5081,21.517,21.4095,21.4095,262958.0
2016-02-24 15:50:00,23.89,23.96,23.88,23.96,490278.0,21.4095,21.4722,21.4005,21.4722,490278.0
2016-02-25 09:30:00,24.03,24.1,23.89,24.07,332814.0,21.535,21.5977,21.4095,21.5708,332814.0
2016-02-25 09:40:00,24.07,24.07,23.89,24.03,246065.0,21.5708,21.5708,21.4095,21.535,246065.0
2016-02-25 09:50:00,24.03,24.08,23.95,23.99,198280.0,21.535,21.5798,21.4633,21.4991,198280.0
2016-02-25 10:00:00,23.99,24.03,23.92,23.99,140921.0,21.4991,21.535,21.4364,21.4991,140921.0
2016-02-25 10:10:00,23.99,24.1,23.94,24.08,207284.0,21.4991,21.5977,21.4543,21.5798,207284.0
2016-02-25 10:20:00,24.07,24.08,24.03,24.05,62452.0,21.5708,21.5798,21.535,21.5529,62452.0
2016-02-25 10:30:00,24.05,24.05,23.98,24.02,120810.0,21.5529,21.5529,21.4902,21.526,120810.0
2016-02-25 10:40:00,24.02,24.14,24.01,24.14,114888.0,21.526,21.6335,21.517,21.6335,114888.0
2016-02-25 10:50:00,24.14,24.17,24.08,24.09,85028.0,21.6335,21.6604,21.5798,21.5887,85028.0
2016-02-25 11:00:00,24.08,24.16,24.06,24.16,74367.0,21.5798,21.6515,21.5619,21.6515,74367.0
2016-02-25 11:10:00,24.15,24.16,24.04,24.07,75226.0,21.6425,21.6515,21.5439,21.5708,75226.0
2016-02-25 11:20:00,24.06,24.1,24.06,24.09,102724.0,21.5619,21.5977,21.5619,21.5887,102724.0
2016-02-25 11:30:00,24.08,24.12,24.07,24.1,189182.0,21.5798,21.6156,21.5708,21.5977,189182.0
2016-02-25 11:40:00,24.1,24.12,24.08,24.1,200077.0,21.5977,21.6156,21.5798,21.5977,200077.0
2016-02-25 11:50:00,24.1,24.16,24.1,24.13,49952.0,21.5977,21.6515,21.5977,21.6246,49952.0
2016-02-25 12:00:00,24.13,24.14,24.07,24.07,105314.0,21.6246,21.6335,21.5708,21.5708,105314.0
2016-02-25 12:10:00,24.08,24.08,23.98,23.98,51699.0,21.5798,21.5798,21.4902,21.4902,51699.0
2016-02-25 12:20:00,23.98,24.04,23.97,24.03,49725.0,21.4902,21.5439,21.4812,21.535,49725.0
2016-02-25 12:30:00,24.03,24.03,23.94,23.95,55596.0,21.535,21.535,21.4543,21.4633,55596.0
2016-02-25 12:40:00,23.95,23.96,23.91,23.92,32854.0,21.4633,21.4722,21.4274,21.4364,32854.0
2016-02-25 12:50:00,23.92,24.07,23.92,24.05,223092.0,21.4364,21.5708,21.4364,21.5529,223092.0
2016-02-25 13:00:00,24.05,24.07,24.03,24.05,167054.0,21.5529,21.5708,21.535,21.5529,167054.0
2016-02-25 13:10:00,24.05,24.06,24.0,24.02,120661.0,21.5529,21.5619,21.5081,21.526,120661.0
2016-02-25 13:20:00,24.01,24.04,23.99,24.04,54028.0,21.517,21.5439,21.4991,21.5439,54028.0
2016-02-25 13:30:00,24.04,24.06,24.02,24.05,72705.0,21.5439,21.5619,21.526,21.5529,72705.0
2016-02-25 13:40:00,24.05,24.06,24.02,24.03,43624.0,21.5529,21.5619,21.526,21.535,43624.0
2016-02-25 13:50:00,24.03,24.06,24.0,24.05,68182.0,21.535,21.5619,21.5081,21.5529,68182.0
2016-02-25 14:00:00,24.05,24.05,23.98,24.01,95583.0,21.5529,21.5529,21.4902,21.517,95583.0
2016-02-25 14:10:00,24.01,24.02,23.97,24.02,168733.0,21.517,21.526,21.4812,21.526,168733.0
2016-02-25 14:20:00,24.02,24.04,24.02,24.02,99399.0,21.526,21.5439,21.526,21.526,99399.0
2016-02-25 14:30:00,24.03,24.06,24.02,24.02,260431.0,21.535,21.5619,21.526,21.526,260431.0
2016-02-25 14:40:00,24.03,24.03,23.99,24.0,124276.0,21.535,21.535,21.4991,21.5081,124276.0
2016-02-25 14:50:00,24.01,24.02,23.98,24.01,247160.0,21.517,21.526,21.4902,21.517,247160.0
2016-02-25 15:00:00,24.01,24.07,24.0,24.07,89089.0,21.517,21.5708,21.5081,21.5708,89089.0
2016-02-25 15:10:00,24.07,24.08,24.03,24.05,125487.0,21.5708,21.5798,21.535,21.5529,125487.0
2016-02-25 15:20:00,24.04,24.06,24.03,24.04,117491.0,21.5439,21.5619,21.535,21.5439,117491.0
2016-02-25 15:30:00,24.05,24.11,24.04,24.11,209215.0,21.5529,21.6067,21.5439,21.6067,209215.0
2016-02-25 15:40:00,24.11,24.19,24.1,24.14,484474.0,21.6067,21.6784,21.5977,21.6335,484474.0
2016-02-25 15:50:00,24.14,24.2,24.11,24.2,447565.0,21.6335,21.6873,21.6067,21.6873,447565.0
2016-02-26 09:30:00,24.38,24.54,24.33,24.46,340835.0,21.8486,21.992,21.8038,21.9203,340835.0
2016-02-26 09:40:00,24.45,24.5,24.38,24.45,186794.0,21.9114,21.9562,21.8486,21.9114,186794.0
2016-02-26 09:50:00,24.44,24.5,24.36,24.37,213861.0,21.9024,21.9562,21.8307,21.8397,213861.0
2016-02-26 10:00:00,24.36,24.41,24.34,24.36,192095.0,21.8307,21.8755,21.8128,21.8307,192095.0
2016-02-26 10:10:00,24.36,24.46,24.35,24.43,125366.0,21.8307,21.9203,21.8217,21.8934,125366.0
2016-02-26 10:20:00,24.43,24.43,24.37,24.37,167646.0,21.8934,21.8934,21.8397,21.8397,167646.0
2016-02-26 10:30:00,24.38,24.44,24.36,24.43,157486.0,21.8486,21.9024,21.8307,21.8934,157486.0
2016-02-26 10:40:00,24.42,24.44,24.31,24.35,257272.0,21.8845,21.9024,21.7859,21.8217,257272.0
2016-02-26 10:50:00,24.35,24.37,24.33,24.35,260340.0,21.8217,21.8397,21.8038,21.8217,260340.0
2016-02-26 11:00:00,24.35,24.36,24.3,24.32,218178.0,21.8217,21.8307,21.7769,21.7949,218178.0
2016-02-26 11:10:00,24.32,24.36,24.31,24.36,160909.0,21.7949,21.8307,21.7859,21.8307,160909.0
2016-02-26 11:20:00,24.36,24.37,24.27,24.27,171560.0,21.8307,21.8397,21.75,21.75,171560.0
2016-02-26 11:30:00,24.28,24.31,24.2,24.28,210823.0,21.759,21.7859,21.6873,21.759,210823.0
2016-02-26 11:40:00,24.28,24.36,24.27,24.3,147132.0,21.759,21.8307,21.75,21.7769,147132.0
2016-02-26 11:50:00,24.3,24.33,24.3,24.3,96267.0,21.7769,21.8038,21.7769,21.7769,96267.0
2016-02-26 12:00:00,24.3,24.31,24.22,24.26,190034.0,21.7769,21.7859,21.7052,21.7411,190034.0
2016-02-26 12:10:00,24.26,24.3,24.24,24.26,78740.0,21.7411,21.7769,21.7232,21.7411,78740.0
2016-02-26 12:20:00,24.26,24.28,24.25,24.27,92698.0,21.7411,21.759,21.7321,21.75,92698.0
2016-02-26 12:30:00,24.27,24.29,24.21,24.23,121375.0,21.75,21.768,21.6963,21.7142,121375.0
2016-02-26 12:40:00,24.23,24.23,24.16,24.18,152013.0,21.7142,21.7142,21.6515,21.6694,152013.0
2016-02-26 12:50:00,24.17,24.23,24.16,24.21,103788.0,21.6604,21.7142,21.6515,21.6963,103788.0
2016-02-26 13:00:00,24.21,24.24,24.2,24.23,120018.0,21.6963,21.7232,21.6873,21.7142,120018.0
2016-02-26 13:10:00,24.23,24.24,24.14,24.2,134313.0,21.7142,21.7232,21.6335,21.6873,134313.0
2016-02-26 13:20:00,24.2,24.21,24.19,24.2,83828.0,21.6873,21.6963,21.6784,21.6873,83828.0
2016-02-26 13:30:00,24.2,24.24,24.2,24.24,83436.0,21.6873,21.7232,21.6873,21.7232,83436.0
2016-02-26 13:40:00,24.23,24.24,24.17,24.19,82459.0,21.7142,21.7232,21.6604,21.6784,82459.0
2016-02-26 13:50:00,24.18,24.2,24.15,24.2,154007.0,21.6694,21.6873,21.6425,21.6873,154007.0
2016-02-26 14:00:00,24.2,24.21,24.17,24.18,126286.0,21.6873,21.6963,21.6604,21.6694,126286.0
2016-02-26 14:10:00,24.18,24.19,24.15,24.17,92024.0,21.6694,21.6784,21.6425,21.6604,92024.0
2016-02-26 14:20:00,24.17,24.22,24.15,24.2,118868.0,21.6604,21.7052,21.6425,21.6873,118868.0
2016-02-26 14:30:00,24.2,24.23,24.13,24.14,144902.0,21.6873,21.7142,21.6246,21.6335,144902.0
2016-02-26 14:40:00,24.14,24.21,24.13,24.2,171788.0,21.6335,21.6963,21.6246,21.6873,171788.0
2016-02-26 14:50:00,24.2,24.2,24.14,24.14,143006.0,21.6873,21.6873,21.6335,21.6335,143006.0
2016-02-26 15:00:00,24.15,24.21,24.14,24.2,150058.0,21.6425,21.6963,21.6335,21.6873,150058.0
2016-02-26 15:10:00,24.2,24.21,24.19,24.2,101254.0,21.6873,21.6963,21.6784,21.6873,101254.0
2016-02-26 15:20:00,24.2,24.24,24.19,24.21,229679.0,21.6873,21.7232,21.6784,21.6963,229679.0
2016-02-26 15:30:00,24.21,24.25,24.2,24.21,138951.0,21.6963,21.7321,21.6873,21.6963,138951.0
2016-02-26 15:40:00,24.22,24.24,24.21,24.21,225315.0,21.7052,21.7232,21.6963,21.6963,225315.0
2016-02-26 15:50:00,24.21,24.23,24.18,24.18,707563.0,21.6963,21.7142,21.6694,21.6694,707563.0
2016-02-29 09:30:00,24.12,24.29,24.03,24.2,180625.0,21.6156,21.768,21.535,21.6873,180625.0
2016-02-29 09:40:00,24.19,24.3,24.13,24.29,103668.0,21.6784,21.7769,21.6246,21.768,103668.0
2016-02-29 09:50:00,24.3,24.35,24.26,24.26,60308.0,21.7769,21.8217,21.7411,21.7411,60308.0
2016-02-29 10:00:00,24.26,24.27,24.17,24.2,94333.0,21.7411,21.75,21.6604,21.6873,94333.0
2016-02-29 10:10:00,24.2,24.24,24.15,24.21,91848.0,21.6873,21.7232,21.6425,21.6963,91848.0
2016-02-29 10:20:00,24.21,24.23,24.14,24.16,111259.0,21.6963,21.7142,21.6335,21.6515,111259.0
2016-02-29 10:30:00,24.16,24.18,24.1,24.12,98563.0,21.6515,21.6694,21.5977,21.6156,98563.0
2016-02-29 10:40:00,24.12,24.13,24.07,24.09,91986.0,21.6156,21.6246,21.5708,21.5887,91986.0
2016-02-29 10:50:00,24.09,24.09,24.03,24.04,154044.0,21.5887,21.5887,21.535,21.5439,154044.0
2016-02-29 11:00:00,24.05,24.09,24.04,24.07,128385.0,21.5529,21.5887,21.5439,21.5708,128385.0
2016-02-29 11:10:00,24.07,24.1,24.03,24.08,84997.0,21.5708,21.5977,21.535,21.5798,84997.0
2016-02-29 11:20:00,24.08,24.1,24.04,24.04,85931.0,21.5798,21.5977,21.5439,21.5439,85931.0
2016-02-29 11:30:00,24.05,24.16,24.04,24.14,105058.0,21.5529,21.6515,21.5439,21.6335,105058.0
2016-02-29 11:40:00,24.14,24.17,24.09,24.09,112771.0,21.6335,21.6604,21.5887,21.5887,112771.0
2016-02-29 11:50:00,24.09,24.11,24.06,24.08,76062.0,21.5887,21.6067,21.5619,21.5798,76062.0
2016-02-29 12:00:00,24.08,24.09,24.06,24.06,36026.0,21.5798,21.5887,21.5619,21.5619,36026.0
2016-02-29 12:10:00,24.07,24.14,24.05,24.14,74777.0,21.5708,21.6335,21.5529,21.6335,74777.0
2016-02-29 12:20:00,24.14,24.15,24.07,24.09,80283.0,21.6335,21.6425,21.5708,21.5887,80283.0
2016-02-29 12:30:00,24.1,24.12,24.07,24.09,73485.0,21.5977,21.6156,21.5708,21.5887,73485.0
2016-02-29 12:40:00,24.08,24.1,24.07,24.07,37102.0,21.5798,21.5977,21.5708,21.5708,37102.0
2016-02-29 12:50:00,24.07,24.14,24.06,24.13,99413.0,21.5708,21.6335,21.5619,21.6246,99413.0
2016-02-29 13:00:00,24.14,24.14,24.09,24.11,43688.0,21.6335,21.6335,21.5887,21.6067,43688.0
2016-02-29 13:10:00,24.1,24.14,24.1,24.11,79118.0,21.5977,21.6335,21.5977,21.6067,79118.0
2016-02-29 13:20:00,24.1,24.11,24.05,24.05,79636.0,21.5977,21.6067,21.5529,21.5529,79636.0
2016-02-29 13:30:00,24.05,24.06,24.03,24.06,108986.0,21.5529,21.5619,21.535,21.5619,108986.0
2016-02-29 13:40:00,24.05,24.07,24.03,24.07,212697.0,21.5529,21.5708,21.535,21.5708,212697.0
2016-02-29 13:50:00,24.07,24.09,24.05,24.06,68773.0,21.5708,21.5887,21.5529,21.5619,68773.0
2016-02-29 14:00:00,24.07,24.08,24.01,24.01,90575.0,21.5708,21.5798,21.517,21.517,90575.0
2016-02-29 14:10:00,24.01,24.02,23.98,23.99,80148.0,21.517,21.526,21.4902,21.4991,80148.0
2016-02-29 14:20:00,23.99,23.99,23.94,23.98,93771.0,21.4991,21.4991,21.4543,21.4902,93771.0
2016-02-29 14:30:00,23.98,23.99,23.93,23.95,102272.0,21.4902,21.4991,21.4454,21.4633,102272.0
2016-02-29 14:40:00,23.94,23.95,23.88,23.9,129197.0,21.4543,21.4633,21.4005,21.4185,129197.0
2016-02-29 14:50:00,23.9,23.93,23.87,23.87,115713.0,21.4185,21.4454,21.3916,21.3916,115713.0
2016-02-29 15:00:00,23.87,23.87,23.82,23.84,154043.0,21.3916,21.3916,21.3468,21.3647,154043.0
2016-02-29 15:10:00,23.85,23.85,23.77,23.78,173418.0,21.3737,21.3737,21.302,21.3109,173418.0
2016-02-29 15:20:00,23.79,23.88,23.77,23.86,186494.0,21.3199,21.4005,21.302,21.3826,186494.0
2016-02-29 15:30:00,23.86,23.89,23.84,23.89,162397.0,21.3826,21.4095,21.3647,21.4095,162397.0
2016-02-29 15:40:00,23.89,23.9,23.85,23.86,310994.0,21.4095,21.4185,21.3737,21.3826,310994.0
2016-02-29 15:50:00,23.85,23.87,23.79,23.8,805014.0,21.3737,21.3916,21.3199,21.3288,805014.0
2016-03-01 09:30:00,23.99,24.12,23.8,23.83,260637.0,21.4991,21.6156,21.3288,21.3557,260637.0
2016-03-01 09:40:00,23.83,23.84,23.7,23.75,322191.0,21.3557,21.3647,21.2392,21.284,322191.0
2016-03-01 09:50:00,23.76,23.81,23.7,23.7,183819.0,21.293,21.3378,21.2392,21.2392,183819.0
2016-03-01 10:00:00,23.71,23.82,23.66,23.67,430726.0,21.2482,21.3468,21.2034,21.2123,430726.0
2016-03-01 10:10:00,23.67,23.71,23.62,23.64,213780.0,21.2123,21.2482,21.1675,21.1855,213780.0
2016-03-01 10:20:00,23.65,23.9,23.64,23.89,179287.0,21.1944,21.4185,21.1855,21.4095,179287.0
2016-03-01 10:30:00,23.89,23.93,23.85,23.86,273753.0,21.4095,21.4454,21.3737,21.3826,273753.0
2016-03-01 10:40:00,23.86,23.97,23.82,23.94,263377.0,21.3826,21.4812,21.3468,21.4543,263377.0
2016-03-01 10:50:00,23.93,23.99,23.93,23.94,383556.0,21.4454,21.4991,21.4454,21.4543,383556.0
2016-03-01 11:00:00,23.94,24.03,23.94,24.03,239274.0,21.4543,21.535,21.4543,21.535,239274.0
2016-03-01 11:10:00,24.03,24.06,23.98,24.01,235919.0,21.535,21.5619,21.4902,21.517,235919.0
2016-03-01 11:20:00,24.01,24.01,23.94,23.96,190231.0,21.517,21.517,21.4543,21.4722,190231.0
2016-03-01 11:30:00,23.95,24.06,23.95,24.06,191227.0,21.4633,21.5619,21.4633,21.5619,191227.0
2016-03-01 11:40:00,24.06,24.07,24.02,24.04,106307.0,21.5619,21.5708,21.526,21.5439,106307.0
2016-03-01 11:50:00,24.04,24.07,24.03,24.05,117719.0,21.5439,21.5708,21.535,21.5529,117719.0
2016-03-01 12:00:00,24.05,24.08,24.04,24.06,207794.0,21.5529,21.5798,21.5439,21.5619,207794.0
2016-03-01 12:10:00,24.06,24.07,24.02,24.05,116606.0,21.5619,21.5708,21.526,21.5529,116606.0
2016-03-01 12:20:00,24.05,24.08,24.04,24.08,80954.0,21.5529,21.5798,21.5439,21.5798,80954.0
2016-03-01 12:30:00,24.08,24.08,24.04,24.05,146419.0,21.5798,21.5798,21.5439,21.5529,146419.0
2016-03-01 12:40:00,24.05,24.08,24.02,24.05,106024.0,21.5529,21.5798,21.526,21.5529,106024.0
2016-03-01 12:50:00,24.05,24.06,24.05,24.06,79285.0,21.5529,21.5619,21.5529,21.5619,79285.0
2016-03-01 13:00:00,24.06,24.09,24.03,24.09,123529.0,21.5619,21.5887,21.535,21.5887,123529.0
2016-03-01 13:10:00,24.09,24.09,24.08,24.09,36200.0,21.5887,21.5887,21.5798,21.5887,36200.0
2016-03-01 13:20:00,24.09,24.11,24.06,24.07,222227.0,21.5887,21.6067,21.5619,21.5708,222227.0
2016-03-01 13:30:00,24.07,24.09,24.06,24.09,63323.0,21.5708,21.5887,21.5619,21.5887,63323.0
2016-03-01 13:40:00,24.08,24.19,24.08,24.17,146390.0,21.5798,21.6784,21.5798,21.6604,146390.0
2016-03-01 13:50:00,24.17,24.17,24.1,24.12,184013.0,21.6604,21.6604,21.5977,21.6156,184013.0
2016-03-01 14:00:00,24.13,24.15,24.11,24.15,159664.0,21.6246,21.6425,21.6067,21.6425,159664.0
2016-03-01 14:10:00,24.15,24.17,24.14,24.16,113179.0,21.6425,21.6604,21.6335,21.6515,113179.0
2016-03-01 14:20:00,24.16,24.16,24.12,24.15,166593.0,21.6515,21.6515,21.6156,21.6425,166593.0
2016-03-01 14:30:00,24.14,24.18,24.13,24.14,75400.0,21.6335,21.6694,21.6246,21.6335,75400.0
2016-03-01 14:40:00,24.14,24.2,24.14,24.19,109627.0,21.6335,21.6873,21.6335,21.6784,109627.0
2016-03-01 14:50:00,24.2,24.22,24.17,24.21,107939.0,21.6873,21.7052,21.6604,21.6963,107939.0
2016-03-01 15:00:00,24.21,24.23,24.19,24.19,166564.0,21.6963,21.7142,21.6784,21.6784,166564.0
2016-03-01 15:10:00,24.19,24.2,24.13,24.15,195139.0,21.6784,21.6873,21.6246,21.6425,195139.0
2016-03-01 15:20:00,24.16,24.2,24.13,24.19,114804.0,21.6515,21.6873,21.6246,21.6784,114804.0
2016-03-01 15:30:00,24.19,24.2,24.13,24.14,178969.0,21.6784,21.6873,21.6246,21.6335,178969.0
2016-03-01 15:40:00,24.14,24.19,24.13,24.18,164379.0,21.6335,21.6784,21.6246,21.6694,164379.0
2016-03-01 15:50:00,24.18,24.24,24.17,24.24,905249.0,21.6694,21.7232,21.6604,21.7232,905249.0
2016-03-02 09:30:00,24.13,24.19,23.98,24.07,340151.0,21.6246,21.6784,21.4902,21.5708,340151.0
2016-03-02 09:40:00,24.08,24.11,23.99,23.99,257146.0,21.5798,21.6067,21.4991,21.4991,257146.0
2016-03-02 09:50:00,23.99,24.04,23.96,24.04,123695.0,21.4991,21.5439,21.4722,21.5439,123695.0
2016-03-02 10:00:00,24.04,24.13,24.02,24.07,144945.0,21.5439,21.6246,21.526,21.5708,144945.0
2016-03-02 10:10:00,24.07,24.07,24.01,24.02,201336.0,21.5708,21.5708,21.517,21.526,201336.0
2016-03-02 10:20:00,24.03,24.03,23.9,23.93,178934.0,21.535,21.535,21.4185,21.4454,178934.0
2016-03-02 10:30:00,23.92,23.96,23.85,23.87,185888.0,21.4364,21.4722,21.3737,21.3916,185888.0
2016-03-02 10:40:00,23.87,23.89,23.79,23.83,250844.0,21.3916,21.4095,21.3199,21.3557,250844.0
2016-03-02 10:50:00,23.83,23.84,23.77,23.82,185927.0,21.3557,21.3647,21.302,21.3468,185927.0
2016-03-02 11:00:00,23.81,23.87,23.8,23.8,171604.0,21.3378,21.3916,21.3288,21.3288,171604.0
2016-03-02 11:10:00,23.8,23.84,23.74,23.74,399951.0,21.3288,21.3647,21.2751,21.2751,399951.0
2016-03-02 11:20:00,23.74,23.75,23.67,23.74,256204.0,21.2751,21.284,21.2123,21.2751,256204.0
2016-03-02 11:30:00,23.75,23.77,23.69,23.71,117312.0,21.284,21.302,21.2303,21.2482,117312.0
2016-03-02 11:40:00,23.71,23.76,23.7,23.73,96157.0,21.2482,21.293,21.2392,21.2661,96157.0
2016-03-02 11:50:00,23.73,23.76,23.68,23.68,131973.0,21.2661,21.293,21.2213,21.2213,131973.0
2016-03-02 12:00:00,23.69,23.77,23.67,23.77,179135.0,21.2303,21.302,21.2123,21.302,179135.0
2016-03-02 12:10:00,23.77,23.78,23.71,23.73,70223.0,21.302,21.3109,21.2482,21.2661,70223.0
2016-03-02 12:20:00,23.73,23.78,23.71,23.71,126506.0,21.2661,21.3109,21.2482,21.2482,126506.0
2016-03-02 12:30:00,23.71,23.77,23.7,23.76,96704.0,21.2482,21.302,21.2392,21.293,96704.0
2016-03-02 12:40:00,23.76,23.78,23.73,23.74,150259.0,21.293,21.3109,21.2661,21.2751,150259.0
2016-03-02 12:50:00,23.74,23.75,23.73,23.73,60684.0,21.2751,21.284,21.2661,21.2661,60684.0
2016-03-02 13:00:00,23.74,23.75,23.72,23.74,88413.0,21.2751,21.284,21.2572,21.2751,88413.0
2016-03-02 13:10:00,23.74,23.74,23.71,23.72,73535.0,21.2751,21.2751,21.2482,21.2572,73535.0
2016-03-02 13:20:00,23.72,23.74,23.7,23.7,343371.0,21.2572,21.2751,21.2392,21.2392,343371.0
2016-03-02 13:30:00,23.71,23.75,23.69,23.75,212870.0,21.2482,21.284,21.2303,21.284,212870.0
2016-03-02 13:40:00,23.74,23.76,23.74,23.75,99156.0,21.2751,21.293,21.2751,21.284,99156.0
2016-03-02 13:50:00,23.75,23.76,23.66,23.67,101950.0,21.284,21.293,21.2034,21.2123,101950.0
2016-03-02 14:00:00,23.68,23.74,23.67,23.7,103036.0,21.2213,21.2751,21.2123,21.2392,103036.0
2016-03-02 14:10:00,23.69,23.72,23.68,23.69,80912.0,21.2303,21.2572,21.2213,21.2303,80912.0
2016-03-02 14:20:00,23.69,23.76,23.68,23.73,183041.0,21.2303,21.293,21.2213,21.2661,183041.0
2016-03-02 14:30:00,23.73,23.75,23.71,23.71,113950.0,21.2661,21.284,21.2482,21.2482,113950.0
2016-03-02 14:40:00,23.71,23.73,23.7,23.72,235482.0,21.2482,21.2661,21.2392,21.2572,235482.0
2016-03-02 14:50:00,23.71,23.75,23.71,23.73,189866.0,21.2482,21.284,21.2482,21.2661,189866.0
2016-03-02 15:00:00,23.73,23.73,23.68,23.7,208377.0,21.2661,21.2661,21.2213,21.2392,208377.0
2016-03-02 15:10:00,23.7,23.73,23.68,23.69,329674.0,21.2392,21.2661,21.2213,21.2303,329674.0
2016-03-02 15:20:00,23.68,23.73,23.68,23.7,207586.0,21.2213,21.2661,21.2213,21.2392,207586.0
2016-03-02 15:30:00,23.7,23.72,23.66,23.71,232377.0,21.2392,21.2572,21.2034,21.2482,232377.0
2016-03-02 15:40:00,23.71,23.73,23.66,23.66,536277.0,21.2482,21.2661,21.2034,21.2034,536277.0
2016-03-02 15:50:00,23.67,23.76,23.67,23.71,1490093.0,21.2123,21.293,21.2123,21.2482,1490093.0
2016-03-03 09:30:00,23.68,23.94,23.59,23.87,321899.0,21.2213,21.4543,21.1407,21.3916,321899.0
2016-03-03 09:40:00,23.87,23.96,23.87,23.96,226827.0,21.3916,21.4722,21.3916,21.4722,226827.0
2016-03-03 09:50:00,23.96,23.98,23.84,23.84,244032.0,21.4722,21.4902,21.3647,21.3647,244032.0
2016-03-03 10:00:00,23.85,23.86,23.74,23.8,168607.0,21.3737,21.3826,21.2751,21.3288,168607.0
2016-03-03 10:10:00,23.8,23.83,23.77,23.83,108408.0,21.3288,21.3557,21.302,21.3557,108408.0
2016-03-03 10:20:00,23.83,23.84,23.79,23.81,103388.0,21.3557,21.3647,21.3199,21.3378,103388.0
2016-03-03 10:30:00,23.82,23.84,23.79,23.81,90771.0,21.3468,21.3647,21.3199,21.3378,90771.0
2016-03-03 10:40:00,23.81,23.88,23.79,23.82,196189.0,21.3378,21.4005,21.3199,21.3468,196189.0
2016-03-03 10:50:00,23.83,23.84,23.8,23.82,197118.0,21.3557,21.3647,21.3288,21.3468,197118.0
2016-03-03 11:00:00,23.82,23.84,23.81,23.82,95363.0,21.3468,21.3647,21.3378,21.3468,95363.0
2016-03-03 11:10:00,23.82,23.86,23.82,23.84,76638.0,21.3468,21.3826,21.3468,21.3647,76638.0
2016-03-03 11:20:00,23.83,23.84,23.74,23.76,105229.0,21.3557,21.3647,21.2751,21.293,105229.0
2016-03-03 11:30:00,23.75,23.85,23.74,23.85,93870.0,21.284,21.3737,21.2751,21.3737,93870.0
2016-03-03 11:40:00,23.84,23.85,23.79,23.84,54629.0,21.3647,21.3737,21.3199,21.3647,54629.0
2016-03-03 11:50:00,23.84,23.88,23.81,23.82,172353.0,21.3647,21.4005,21.3378,21.3468,172353.0
2016-03-03 12:00:00,23.82,23.85,23.8,23.83,118920.0,21.3468,21.3737,21.3288,21.3557,118920.0
2016-03-03 12:10:00,23.83,23.85,23.79,23.8,300401.0,21.3557,21.3737,21.3199,21.3288,300401.0
2016-03-03 12:20:00,23.79,23.84,23.78,23.82,90925.0,21.3199,21.3647,21.3109,21.3468,90925.0
2016-03-03 12:30:00,23.81,23.84,23.79,23.83,75202.0,21.3378,21.3647,21.3199,21.3557,75202.0
2016-03-03 12:40:00,23.83,23.84,23.79,23.8,78060.0,21.3557,21.3647,21.3199,21.3288,78060.0
2016-03-03 12:50:00,23.79,23.83,23.79,23.82,60891.0,21.3199,21.3557,21.3199,21.3468,60891.0
2016-03-03 13:00:00,23.81,23.83,23.77,23.8,171511.0,21.3378,21.3557,21.302,21.3288,171511.0
2016-03-03 13:10:00,23.79,23.8,23.77,23.78,105863.0,21.3199,21.3288,21.302,21.3109,105863.0
2016-03-03 13:20:00,23.78,23.8,23.76,23.79,124425.0,21.3109,21.3288,21.293,21.3199,124425.0
2016-03-03 13:30:00,23.79,23.88,23.79,23.86,86997.0,21.3199,21.4005,21.3199,21.3826,86997.0
2016-03-03 13:40:00,23.86,23.88,23.83,23.84,307905.0,21.3826,21.4005,21.3557,21.3647,307905.0
2016-03-03 13:50:00,23.85,23.86,23.8,23.84,119139.0,21.3737,21.3826,21.3288,21.3647,119139.0
2016-03-03 14:00:00,23.83,23.86,23.82,23.84,58410.0,21.3557,21.3826,21.3468,21.3647,58410.0
2016-03-03 14:10:00,23.84,23.89,23.84,23.89,89008.0,21.3647,21.4095,21.3647,21.4095,89008.0
2016-03-03 14:20:00,23.88,23.94,23.87,23.9,145511.0,21.4005,21.4543,21.3916,21.4185,145511.0
2016-03-03 14:30:00,23.89,23.93,23.88,23.92,205835.0,21.4095,21.4454,21.4005,21.4364,205835.0
2016-03-03 14:40:00,23.93,23.96,23.91,23.95,87096.0,21.4454,21.4722,21.4274,21.4633,87096.0
2016-03-03 14:50:00,23.94,23.99,23.94,23.94,116300.0,21.4543,21.4991,21.4543,21.4543,116300.0
2016-03-03 15:00:00,23.94,23.98,23.93,23.93,93001.0,21.4543,21.4902,21.4454,21.4454,93001.0
2016-03-03 15:10:00,23.93,23.94,23.9,23.91,175798.0,21.4454,21.4543,21.4185,21.4274,175798.0
2016-03-03 15:20:00,23.91,23.93,23.89,23.91,85779.0,21.4274,21.4454,21.4095,21.4274,85779.0
2016-03-03 15:30:00,23.91,23.94,23.9,23.91,313668.0,21.4274,21.4543,21.4185,21.4274,313668.0
2016-03-03 15:40:00,23.91,23.97,23.89,23.97,321190.0,21.4274,21.4812,21.4095,21.4812,321190.0
2016-03-03 15:50:00,23.96,23.98,23.94,23.94,871878.0,21.4722,21.4902,21.4543,21.4543,871878.0
2016-03-04 09:30:00,23.98,24.07,23.93,23.99,375661.0,21.4902,21.5708,21.4454,21.4991,375661.0
2016-03-04 09:40:00,23.98,24.09,23.95,24.06,181393.0,21.4902,21.5887,21.4633,21.5619,181393.0
2016-03-04 09:50:00,24.06,24.12,24.03,24.12,233377.0,21.5619,21.6156,21.535,21.6156,233377.0
2016-03-04 10:00:00,24.12,24.23,24.07,24.21,247297.0,21.6156,21.7142,21.5708,21.6963,247297.0
2016-03-04 10:10:00,24.21,24.31,24.16,24.3,205190.0,21.6963,21.7859,21.6515,21.7769,205190.0
2016-03-04 10:20:00,24.29,24.33,24.2,24.2,215919.0,21.768,21.8038,21.6873,21.6873,215919.0
2016-03-04 10:30:00,24.21,24.28,24.2,24.25,121009.0,21.6963,21.759,21.6873,21.7321,121009.0
2016-03-04 10:40:00,24.26,24.4,24.25,24.39,199240.0,21.7411,21.8665,21.7321,21.8576,199240.0
2016-03-04 10:50:00,24.4,24.43,24.37,24.41,260002.0,21.8665,21.8934,21.8397,21.8755,260002.0
2016-03-04 11:00:00,24.41,24.46,24.39,24.44,150354.0,21.8755,21.9203,21.8576,21.9024,150354.0
2016-03-04 11:10:00,24.45,24.49,24.42,24.48,190062.0,21.9114,21.9472,21.8845,21.9382,190062.0
2016-03-04 11:20:00,24.48,24.48,24.4,24.48,162100.0,21.9382,21.9382,21.8665,21.9382,162100.0
2016-03-04 11:30:00,24.47,24.52,24.47,24.48,360253.0,21.9293,21.9741,21.9293,21.9382,360253.0
2016-03-04 11:40:00,24.47,24.48,24.38,24.4,119854.0,21.9293,21.9382,21.8486,21.8665,119854.0
2016-03-04 11:50:00,24.41,24.54,24.41,24.52,114150.0,21.8755,21.992,21.8755,21.9741,114150.0
2016-03-04 12:00:00,24.53,24.53,24.48,24.48,79427.0,21.9831,21.9831,21.9382,21.9382,79427.0
2016-03-04 12:10:00,24.49,24.51,24.45,24.51,107297.0,21.9472,21.9651,21.9114,21.9651,107297.0
2016-03-04 12:20:00,24.5,24.52,24.48,24.49,75949.0,21.9562,21.9741,21.9382,21.9472,75949.0
2016-03-04 12:30:00,24.49,24.52,24.44,24.46,125265.0,21.9472,21.9741,21.9024,21.9203,125265.0
2016-03-04 12:40:00,24.46,24.52,24.46,24.52,133192.0,21.9203,21.9741,21.9203,21.9741,133192.0
2016-03-04 12:50:00,24.52,24.56,24.51,24.54,106987.0,21.9741,22.0099,21.9651,21.992,106987.0
2016-03-04 13:00:00,24.54,24.56,24.54,24.55,107906.0,21.992,22.0099,21.992,22.001,107906.0
2016-03-04 13:10:00,24.54,24.59,24.52,24.58,149384.0,21.992,22.0368,21.9741,22.0279,149384.0
2016-03-04 13:20:00,24.59,24.62,24.58,24.6,143859.0,22.0368,22.0637,22.0279,22.0458,143859.0
2016-03-04 13:30:00,24.6,24.6,24.55,24.58,80419.0,22.0458,22.0458,22.001,22.0279,80419.0
2016-03-04 13:40:00,24.58,24.6,24.56,24.57,87310.0,22.0279,22.0458,22.0099,22.0189,87310.0
2016-03-04 13:50:00,24.58,24.59,24.54,24.56,147038.0,22.0279,22.0368,21.992,22.0099,147038.0
2016-03-04 14:00:00,24.57,24.57,24.51,24.52,157075.0,22.0189,22.0189,21.9651,21.9741,157075.0
2016-03-04 14:10:00,24.51,24.55,24.5,24.52,197444.0,21.9651,22.001,21.9562,21.9741,197444.0
2016-03-04 14:20:00,24.52,24.53,24.44,24.46,141721.0,21.9741,21.9831,21.9024,21.9203,141721.0
2016-03-04 14:30:00,24.46,24.48,24.4,24.4,135102.0,21.9203,21.9382,21.8665,21.8665,135102.0
2016-03-04 14:40:00,24.41,24.41,24.32,24.38,245179.0,21.8755,21.8755,21.7949,21.8486,245179.0
2016-03-04 14:50:00,24.37,24.39,24.32,24.38,214824.0,21.8397,21.8576,21.7949,21.8486,214824.0
2016-03-04 15:00:00,24.38,24.38,24.27,24.32,206766.0,21.8486,21.8486,21.75,21.7949,206766.0
2016-03-04 15:10:00,24.33,24.36,24.3,24.36,131447.0,21.8038,21.8307,21.7769,21.8307,131447.0
2016-03-04 15:20:00,24.35,24.38,24.32,24.38,171489.0,21.8217,21.8486,21.7949,21.8486,171489.0
2016-03-04 15:30:00,24.38,24.43,24.35,24.42,172841.0,21.8486,21.8934,21.8217,21.8845,172841.0
2016-03-04 15:40:00,24.42,24.47,24.41,24.44,227064.0,21.8845,21.9293,21.8755,21.9024,227064.0
2016-03-04 15:50:00,24.43,24.47,24.39,24.42,693394.0,21.8934,21.9293,21.8576,21.8845,693394.0
2016-03-07 09:30:00,24.36,24.38,24.25,24.34,215459.0,21.8307,21.8486,21.7321,21.8128,215459.0
2016-03-07 09:40:00,24.35,24.36,24.25,24.31,125058.0,21.8217,21.8307,21.7321,21.7859,125058.0
2016-03-07 09:50:00,24.31,24.32,24.19,24.2,81875.0,21.7859,21.7949,21.6784,21.6873,81875.0
2016-03-07 10:00:00,24.21,24.26,24.2,24.22,99785.0,21.6963,21.7411,21.6873,21.7052,99785.0
2016-03-07 10:10:00,24.22,24.29,24.19,24.28,150160.0,21.7052,21.768,21.6784,21.759,150160.0
2016-03-07 10:20:00,24.27,24.27,24.15,24.17,62635.0,21.75,21.75,21.6425,21.6604,62635.0
2016-03-07 10:30:00,24.18,24.26,24.15,24.23,185770.0,21.6694,21.7411,21.6425,21.7142,185770.0
2016-03-07 10:40:00,24.23,24.28,24.14,24.17,153071.0,21.7142,21.759,21.6335,21.6604,153071.0
2016-03-07 10:50:00,24.17,24.21,24.12,24.19,79799.0,21.6604,21.6963,21.6156,21.6784,79799.0
2016-03-07 11:00:00,24.18,24.21,24.13,24.2,60717.0,21.6694,21.6963,21.6246,21.6873,60717.0
2016-03-07 11:10:00,24.21,24.25,24.2,24.21,94322.0,21.6963,21.7321,21.6873,21.6963,94322.0
2016-03-07 11:20:00,24.22,24.31,24.22,24.3,176990.0,21.7052,21.7859,21.7052,21.7769,176990.0
2016-03-07 11:30:00,24.3,24.34,24.28,24.29,102354.0,21.7769,21.8128,21.759,21.768,102354.0
2016-03-07 11:40:00,24.28,24.37,24.28,24.36,102560.0,21.759,21.8397,21.759,21.8307,102560.0
2016-03-07 11:50:00,24.35,24.37,24.3,24.31,57775.0,21.8217,21.8397,21.7769,21.7859,57775.0
2016-03-07 12:00:00,24.31,24.34,24.28,24.34,70986.0,21.7859,21.8128,21.759,21.8128,70986.0
2016-03-07 12:10:00,24.34,24.35,24.29,24.32,71091.0,21.8128,21.8217,21.768,21.7949,71091.0
2016-03-07 12:20:00,24.33,24.35,24.31,24.32,31069.0,21.8038,21.8217,21.7859,21.7949,31069.0
2016-03-07 12:30:00,24.32,24.36,24.31,24.35,44438.0,21.7949,21.8307,21.7859,21.8217,44438.0
2016-03-07 12:40:00,24.35,24.36,24.32,24.33,48866.0,21.8217,21.8307,21.7949,21.8038,48866.0
2016-03-07 12:50:00,24.33,24.35,24.32,24.33,42974.0,21.8038,21.8217,21.7949,21.8038,42974.0
2016-03-07 13:00:00,24.34,24.39,24.34,24.39,32334.0,21.8128,21.8576,21.8128,21.8576,32334.0
2016-03-07 13:10:00,24.39,24.4,24.34,24.35,44977.0,21.8576,21.8665,21.8128,21.8217,44977.0
2016-03-07 13:20:00,24.34,24.35,24.24,24.25,104170.0,21.8128,21.8217,21.7232,21.7321,104170.0
2016-03-07 13:30:00,24.25,24.25,24.19,24.21,57934.0,21.7321,21.7321,21.6784,21.6963,57934.0
2016-03-07 13:40:00,24.21,24.23,24.18,24.19,44365.0,21.6963,21.7142,21.6694,21.6784,44365.0
2016-03-07 13:50:00,24.19,24.22,24.17,24.18,43263.0,21.6784,21.7052,21.6604,21.6694,43263.0
2016-03-07 14:00:00,24.17,24.21,24.15,24.19,78763.0,21.6604,21.6963,21.6425,21.6784,78763.0
2016-03-07 14:10:00,24.19,24.23,24.16,24.17,98261.0,21.6784,21.7142,21.6515,21.6604,98261.0
2016-03-07 14:20:00,24.16,24.21,24.14,24.17,66779.0,21.6515,21.6963,21.6335,21.6604,66779.0
2016-03-07 14:30:00,24.17,24.2,24.13,24.16,85101.0,21.6604,21.6873,21.6246,21.6515,85101.0
2016-03-07 14:40:00,24.15,24.18,24.13,24.16,141766.0,21.6425,21.6694,21.6246,21.6515,141766.0
2016-03-07 14:50:00,24.16,24.17,24.11,24.11,84006.0,21.6515,21.6604,21.6067,21.6067,84006.0
2016-03-07 15:00:00,24.11,24.14,24.06,24.14,93755.0,21.6067,21.6335,21.5619,21.6335,93755.0
2016-03-07 15:10:00,24.13,24.21,24.13,24.21,86446.0,21.6246,21.6963,21.6246,21.6963,86446.0
2016-03-07 15:20:00,24.21,24.22,24.16,24.21,215404.0,21.6963,21.7052,21.6515,21.6963,215404.0
2016-03-07 15:30:00,24.22,24.3,24.21,24.29,184269.0,21.7052,21.7769,21.6963,21.768,184269.0
2016-03-07 15:40:00,24.3,24.3,24.21,24.21,167235.0,21.7769,21.7769,21.6963,21.6963,167235.0
2016-03-07 15:50:00,24.21,24.26,24.19,24.25,483820.0,21.6963,21.7411,21.6784,21.7321,483820.0
2016-03-08 09:30:00,24.02,24.06,23.71,23.72,335016.0,21.526,21.5619,21.2482,21.2572,335016.0
2016-03-08 09:40:00,23.71,23.95,23.69,23.94,235754.0,21.2482,21.4633,21.2303,21.4543,235754.0
2016-03-08 09:50:00,23.94,24.03,23.93,23.99,466151.0,21.4543,21.535,21.4454,21.4991,466151.0
2016-03-08 10:00:00,24.0,24.09,23.98,23.99,222788.0,21.5081,21.5887,21.4902,21.4991,222788.0
2016-03-08 10:10:00,23.99,24.14,23.98,24.09,166894.0,21.4991,21.6335,21.4902,21.5887,166894.0
2016-03-08 10:20:00,24.09,24.2,24.06,24.07,160628.0,21.5887,21.6873,21.5619,21.5708,160628.0
2016-03-08 10:30:00,24.07,24.16,24.04,24.13,176767.0,21.5708,21.6515,21.5439,21.6246,176767.0
2016-03-08 10:40:00,24.13,24.14,24.05,24.12,144782.0,21.6246,21.6335,21.5529,21.6156,144782.0
2016-03-08 10:50:00,24.12,24.18,24.11,24.17,184178.0,21.6156,21.6694,21.6067,21.6604,184178.0
2016-03-08 11:00:00,24.17,24.25,24.16,24.23,138045.0,21.6604,21.7321,21.6515,21.7142,138045.0
2016-03-08 11:10:00,24.24,24.29,24.18,24.26,171722.0,21.7232,21.768,21.6694,21.7411,171722.0
2016-03-08 11:20:00,24.25,24.33,24.22,24.24,160851.0,21.7321,21.8038,21.7052,21.7232,160851.0
2016-03-08 11:30:00,24.24,24.29,24.2,24.22,145208.0,21.7232,21.768,21.6873,21.7052,145208.0
2016-03-08 11:40:00,24.23,24.24,24.18,24.21,119589.0,21.7142,21.7232,21.6694,21.6963,119589.0
2016-03-08 11:50:00,24.22,24.31,24.22,24.27,110299.0,21.7052,21.7859,21.7052,21.75,110299.0
2016-03-08 12:00:00,24.26,24.33,24.25,24.31,121164.0,21.7411,21.8038,21.7321,21.7859,121164.0
2016-03-08 12:10:00,24.31,24.38,24.29,24.34,255526.0,21.7859,21.8486,21.768,21.8128,255526.0
2016-03-08 12:20:00,24.35,24.39,24.33,24.35,115847.0,21.8217,21.8576,21.8038,21.8217,115847.0
2016-03-08 12:30:00,24.35,24.38,24.3,24.33,126987.0,21.8217,21.8486,21.7769,21.8038,126987.0
2016-03-08 12:40:00,24.33,24.34,24.26,24.32,96631.0,21.8038,21.8128,21.7411,21.7949,96631.0
2016-03-08 12:50:00,24.31,24.34,24.28,24.32,94141.0,21.7859,21.8128,21.759,21.7949,94141.0
2016-03-08 13:00:00,24.32,24.34,24.3,24.31,93385.0,21.7949,21.8128,21.7769,21.7859,93385.0
2016-03-08 13:10:00,24.32,24.35,24.27,24.32,114529.0,21.7949,21.8217,21.75,21.7949,114529.0
2016-03-08 13:20:00,24.33,24.36,24.31,24.32,119731.0,21.8038,21.8307,21.7859,21.7949,119731.0
2016-03-08 13:30:00,24.32,24.38,24.32,24.35,103733.0,21.7949,21.8486,21.7949,21.8217,103733.0
2016-03-08 13:40:00,24.35,24.36,24.31,24.31,97394.0,21.8217,21.8307,21.7859,21.7859,97394.0
2016-03-08 13:50:00,24.31,24.35,24.24,24.25,2378719.0,21.7859,21.8217,21.7232,21.7321,2378719.0
2016-03-08 14:00:00,24.25,24.27,24.16,24.26,268453.0,21.7321,21.75,21.6515,21.7411,268453.0
2016-03-08 14:10:00,24.26,24.39,24.25,24.36,203690.0,21.7411,21.8576,21.7321,21.8307,203690.0
2016-03-08 14:20:00,24.37,24.39,24.27,24.31,139196.0,21.8397,21.8576,21.75,21.7859,139196.0
2016-03-08 14:30:00,24.3,24.32,24.22,24.25,110427.0,21.7769,21.7949,21.7052,21.7321,110427.0
2016-03-08 14:40:00,24.25,24.28,24.22,24.25,130057.0,21.7321,21.759,21.7052,21.7321,130057.0
2016-03-08 14:50:00,24.25,24.26,24.2,24.24,415361.0,21.7321,21.7411,21.6873,21.7232,415361.0
2016-03-08 15:00:00,24.23,24.26,24.19,24.21,155164.0,21.7142,21.7411,21.6784,21.6963,155164.0
2016-03-08 15:10:00,24.21,24.22,24.14,24.14,240442.0,21.6963,21.7052,21.6335,21.6335,240442.0
2016-03-08 15:20:00,24.14,24.2,24.11,24.16,195972.0,21.6335,21.6873,21.6067,21.6515,195972.0
2016-03-08 15:30:00,24.17,24.2,24.14,24.14,231511.0,21.6604,21.6873,21.6335,21.6335,231511.0
2016-03-08 15:40:00,24.14,24.18,24.12,24.13,417817.0,21.6335,21.6694,21.6156,21.6246,417817.0
2016-03-08 15:50:00,24.13,24.13,24.04,24.07,927319.0,21.6246,21.6246,21.5439,21.5708,927319.0
2016-03-09 09:30:00,24.34,24.49,24.14,24.17,1279980.0,21.8128,21.9472,21.6335,21.6604,1279980.0
2016-03-09 09:40:00,24.17,24.19,24.04,24.1,712947.0,21.6604,21.6784,21.5439,21.5977,712947.0
2016-03-09 09:50:00,24.1,24.12,23.96,23.99,380993.0,21.5977,21.6156,21.4722,21.4991,380993.0
2016-03-09 10:00:00,23.99,24.07,23.93,23.96,520459.0,21.4991,21.5708,21.4454,21.4722,520459.0
2016-03-09 10:10:00,23.96,24.07,23.87,23.89,324872.0,21.4722,21.5708,21.3916,21.4095,324872.0
2016-03-09 10:20:00,23.89,23.96,23.86,23.95,391823.0,21.4095,21.4722,21.3826,21.4633,391823.0
2016-03-09 10:30:00,23.95,23.99,23.93,23.96,537000.0,21.4633,21.4991,21.4454,21.4722,537000.0
2016-03-09 10:40:00,23.96,23.96,23.82,23.84,258256.0,21.4722,21.4722,21.3468,21.3647,258256.0
2016-03-09 10:50:00,23.84,23.84,23.7,23.76,327629.0,21.3647,21.3647,21.2392,21.293,327629.0
2016-03-09 11:00:00,23.76,23.96,23.76,23.96,270538.0,21.293,21.4722,21.293,21.4722,270538.0
2016-03-09 11:10:00,23.96,23.98,23.89,23.96,148322.0,21.4722,21.4902,21.4095,21.4722,148322.0
2016-03-09 11:20:00,23.96,23.99,23.91,23.93,143740.0,21.4722,21.4991,21.4274,21.4454,143740.0
2016-03-09 11:30:00,23.93,24.01,23.93,24.0,162070.0,21.4454,21.517,21.4454,21.5081,162070.0
2016-03-09 11:40:00,23.99,24.0,23.95,24.0,129868.0,21.4991,21.5081,21.4633,21.5081,129868.0
2016-03-09 11:50:00,24.0,24.01,23.97,23.98,175849.0,21.5081,21.517,21.4812,21.4902,175849.0
2016-03-09 12:00:00,23.98,24.01,23.97,23.99,161870.0,21.4902,21.517,21.4812,21.4991,161870.0
2016-03-09 12:10:00,23.98,23.99,23.93,23.94,108727.0,21.4902,21.4991,21.4454,21.4543,108727.0
2016-03-09 12:20:00,23.94,24.01,23.92,24.0,103299.0,21.4543,21.517,21.4364,21.5081,103299.0
2016-03-09 12:30:00,24.01,24.02,23.96,23.99,119882.0,21.517,21.526,21.4722,21.4991,119882.0
2016-03-09 12:40:00,24.0,24.02,23.89,23.89,268464.0,21.5081,21.526,21.4095,21.4095,268464.0
2016-03-09 12:50:00,23.9,23.93,23.86,23.87,91726.0,21.4185,21.4454,21.3826,21.3916,91726.0
2016-03-09 13:00:00,23.87,23.89,23.83,23.85,120099.0,21.3916,21.4095,21.3557,21.3737,120099.0
2016-03-09 13:10:00,23.85,23.89,23.83,23.84,88792.0,21.3737,21.4095,21.3557,21.3647,88792.0
2016-03-09 13:20:00,23.84,23.85,23.81,23.83,89249.0,21.3647,21.3737,21.3378,21.3557,89249.0
2016-03-09 13:30:00,23.83,23.88,23.83,23.85,85220.0,21.3557,21.4005,21.3557,21.3737,85220.0
2016-03-09 13:40:00,23.85,23.91,23.83,23.9,110481.0,21.3737,21.4274,21.3557,21.4185,110481.0
2016-03-09 13:50:00,23.9,23.91,23.87,23.88,171243.0,21.4185,21.4274,21.3916,21.4005,171243.0
2016-03-09 14:00:00,23.88,23.89,23.86,23.88,148391.0,21.4005,21.4095,21.3826,21.4005,148391.0
2016-03-09 14:10:00,23.89,23.92,23.86,23.91,211113.0,21.4095,21.4364,21.3826,21.4274,211113.0
2016-03-09 14:20:00,23.91,23.95,23.88,23.93,162742.0,21.4274,21.4633,21.4005,21.4454,162742.0
2016-03-09 14:30:00,23.93,23.95,23.91,23.95,156873.0,21.4454,21.4633,21.4274,21.4633,156873.0
2016-03-09 14:40:00,23.95,23.97,23.92,23.96,143296.0,21.4633,21.4812,21.4364,21.4722,143296.0
2016-03-09 14:50:00,23.95,23.98,23.9,23.92,143505.0,21.4633,21.4902,21.4185,21.4364,143505.0
2016-03-09 15:00:00,23.92,23.96,23.89,23.89,169678.0,21.4364,21.4722,21.4095,21.4095,169678.0
2016-03-09 15:10:00,23.89,23.92,23.86,23.88,177577.0,21.4095,21.4364,21.3826,21.4005,177577.0
2016-03-09 15:20:00,23.88,23.91,23.85,23.9,224135.0,21.4005,21.4274,21.3737,21.4185,224135.0
2016-03-09 15:30:00,23.9,23.91,23.86,23.88,363674.0,21.4185,21.4274,21.3826,21.4005,363674.0
2016-03-09 15:40:00,23.88,23.94,23.86,23.93,441370.0,21.4005,21.4543,21.3826,21.4454,441370.0
2016-03-09 15:50:00,23.93,23.95,23.91,23.95,1352881.0,21.4454,21.4633,21.4274,21.4633,1352881.0
2016-03-10 09:30:00,24.04,24.1,23.52,23.52,668955.0,21.5439,21.5977,21.0779,21.0779,668955.0
2016-03-10 09:40:00,23.52,23.53,23.32,23.5,1034843.0,21.0779,21.0869,20.8987,21.06,1034843.0
2016-03-10 09:50:00,23.49,23.58,23.45,23.5,393038.0,21.051,21.1317,21.0152,21.06,393038.0
2016-03-10 10:00:00,23.5,23.52,23.27,23.27,566699.0,21.06,21.0779,20.8539,20.8539,566699.0
2016-03-10 10:10:00,23.27,23.46,23.26,23.3,543682.0,20.8539,21.0242,20.8449,20.8808,543682.0
2016-03-10 10:20:00,23.29,23.4,23.21,23.23,598153.0,20.8718,20.9704,20.8001,20.818,598153.0
2016-03-10 10:30:00,23.22,23.24,23.1,23.23,596980.0,20.8091,20.827,20.7015,20.818,596980.0
2016-03-10 10:40:00,23.23,23.41,23.22,23.38,533350.0,20.818,20.9793,20.8091,20.9525,533350.0
2016-03-10 10:50:00,23.37,23.41,23.24,23.26,281906.0,20.9435,20.9793,20.827,20.8449,281906.0
2016-03-10 11:00:00,23.26,23.33,23.2,23.32,252043.0,20.8449,20.9076,20.7911,20.8987,252043.0
2016-03-10 11:10:00,23.31,23.34,23.26,23.27,146844.0,20.8897,20.9166,20.8449,20.8539,146844.0
2016-03-10 11:20:00,23.25,23.3,23.19,23.21,305223.0,20.836,20.8808,20.7822,20.8001,305223.0
2016-03-10 11:30:00,23.21,23.26,23.16,23.21,250877.0,20.8001,20.8449,20.7553,20.8001,250877.0
2016-03-10 11:40:00,23.21,23.28,23.18,23.19,134938.0,20.8001,20.8628,20.7732,20.7822,134938.0
2016-03-10 11:50:00,23.19,23.25,23.18,23.2,184684.0,20.7822,20.836,20.7732,20.7911,184684.0
2016-03-10 12:00:00,23.2,23.27,23.19,23.2,88925.0,20.7911,20.8539,20.7822,20.7911,88925.0
2016-03-10 12:10:00,23.2,23.28,23.19,23.22,112491.0,20.7911,20.8628,20.7822,20.8091,112491.0
2016-03-10 12:20:00,23.22,23.23,23.15,23.17,181028.0,20.8091,20.818,20.7463,20.7643,181028.0
2016-03-10 12:30:00,23.17,23.19,23.08,23.09,189641.0,20.7643,20.7822,20.6836,20.6926,189641.0
2016-03-10 12:40:00,23.09,23.11,23.03,23.05,602917.0,20.6926,20.7105,20.6388,20.6567,602917.0
2016-03-10 12:50:00,23.05,23.07,23.02,23.04,148647.0,20.6567,20.6746,20.6298,20.6478,148647.0
2016-03-10 13:00:00,23.04,23.05,22.99,23.0,176348.0,20.6478,20.6567,20.603,20.6119,176348.0
2016-03-10 13:10:00,23.0,23.14,22.97,23.11,409698.0,20.6119,20.7374,20.585,20.7105,409698.0
2016-03-10 13:20:00,23.11,23.19,23.07,23.18,194191.0,20.7105,20.7822,20.6746,20.7732,194191.0
2016-03-10 13:30:00,23.17,23.28,23.15,23.22,176133.0,20.7643,20.8628,20.7463,20.8091,176133.0
2016-03-10 13:40:00,23.22,23.22,23.13,23.17,93570.0,20.8091,20.8091,20.7284,20.7643,93570.0
2016-03-10 13:50:00,23.16,23.22,23.16,23.2,115635.0,20.7553,20.8091,20.7553,20.7911,115635.0
2016-03-10 14:00:00,23.2,23.23,23.14,23.14,115335.0,20.7911,20.818,20.7374,20.7374,115335.0
2016-03-10 14:10:00,23.14,23.21,23.13,23.2,211225.0,20.7374,20.8001,20.7284,20.7911,211225.0
2016-03-10 14:20:00,23.21,23.26,23.18,23.25,98339.0,20.8001,20.8449,20.7732,20.836,98339.0
2016-03-10 14:30:00,23.24,23.28,23.22,23.24,116915.0,20.827,20.8628,20.8091,20.827,116915.0
2016-03-10 14:40:00,23.24,23.32,23.23,23.3,220667.0,20.827,20.8987,20.818,20.8808,220667.0
2016-03-10 14:50:00,23.3,23.34,23.28,23.29,687294.0,20.8808,20.9166,20.8628,20.8718,687294.0
2016-03-10 15:00:00,23.29,23.46,23.28,23.46,316635.0,20.8718,21.0242,20.8628,21.0242,316635.0
2016-03-10 15:10:00,23.46,23.6,23.42,23.57,1036135.0,21.0242,21.1496,20.9883,21.1227,1036135.0
2016-03-10 15:20:00,23.57,23.65,23.48,23.64,439286.0,21.1227,21.1944,21.0421,21.1855,439286.0
2016-03-10 15:30:00,23.64,23.64,23.53,23.58,436967.0,21.1855,21.1855,21.0869,21.1317,436967.0
2016-03-10 15:40:00,23.58,23.6,23.53,23.54,482984.0,21.1317,21.1496,21.0869,21.0958,482984.0
2016-03-10 15:50:00,23.54,23.7,23.53,23.69,2001834.0,21.0958,21.2392,21.0869,21.2303,2001834.0
2016-03-11 09:30:00,23.95,24.05,23.9,23.96,590187.0,21.4633,21.5529,21.4185,21.4722,590187.0
2016-03-11 09:40:00,23.97,24.01,23.9,24.0,335620.0,21.4812,21.517,21.4185,21.5081,335620.0
2016-03-11 09:50:00,24.0,24.04,23.96,24.01,3738828.0,21.5081,21.5439,21.4722,21.517,3738828.0
2016-03-11 10:00:00,24.02,24.02,23.94,23.96,430268.0,21.526,21.526,21.4543,21.4722,430268.0
2016-03-11 10:10:00,23.96,23.98,23.94,23.96,268539.0,21.4722,21.4902,21.4543,21.4722,268539.0
2016-03-11 10:20:00,23.97,24.01,23.95,23.98,245453.0,21.4812,21.517,21.4633,21.4902,245453.0
2016-03-11 10:30:00,23.98,24.07,23.97,24.05,438717.0,21.4902,21.5708,21.4812,21.5529,438717.0
2016-03-11 10:40:00,24.05,24.08,24.05,24.06,284502.0,21.5529,21.5798,21.5529,21.5619,284502.0
2016-03-11 10:50:00,24.06,24.06,24.02,24.03,194865.0,21.5619,21.5619,21.526,21.535,194865.0
2016-03-11 11:00:00,24.03,24.05,24.0,24.02,207060.0,21.535,21.5529,21.5081,21.526,207060.0
2016-03-11 11:10:00,24.02,24.07,24.01,24.06,374829.0,21.526,21.5708,21.517,21.5619,374829.0
2016-03-11 11:20:00,24.07,24.07,24.03,24.03,216923.0,21.5708,21.5708,21.535,21.535,216923.0
2016-03-11 11:30:00,24.04,24.04,23.98,24.0,176038.0,21.5439,21.5439,21.4902,21.5081,176038.0
2016-03-11 11:40:00,24.0,24.01,23.97,23.98,223217.0,21.5081,21.517,21.4812,21.4902,223217.0
2016-03-11 11:50:00,23.97,24.0,23.97,23.98,145555.0,21.4812,21.5081,21.4812,21.4902,145555.0
2016-03-11 12:00:00,23.98,24.01,23.97,24.0,60132.0,21.4902,21.517,21.4812,21.5081,60132.0
2016-03-11 12:10:00,24.0,24.01,23.99,24.0,136641.0,21.5081,21.517,21.4991,21.5081,136641.0
2016-03-11 12:20:00,24.0,24.0,23.98,24.0,69020.0,21.5081,21.5081,21.4902,21.5081,69020.0
2016-03-11 12:30:00,24.0,24.0,23.98,24.0,76464.0,21.5081,21.5081,21.4902,21.5081,76464.0
2016-03-11 12:40:00,24.0,24.01,23.97,23.98,129542.0,21.5081,21.517,21.4812,21.4902,129542.0
2016-03-11 12:50:00,23.98,24.0,23.97,23.99,79390.0,21.4902,21.5081,21.4812,21.4991,79390.0
2016-03-11 13:00:00,23.99,24.0,23.94,23.94,98124.0,21.4991,21.5081,21.4543,21.4543,98124.0
2016-03-11 13:10:00,23.94,23.99,23.94,23.98,91373.0,21.4543,21.4991,21.4543,21.4902,91373.0
2016-03-11 13:20:00,23.99,24.01,23.97,23.98,116398.0,21.4991,21.517,21.4812,21.4902,116398.0
2016-03-11 13:30:00,23.99,24.0,23.98,23.98,51661.0,21.4991,21.5081,21.4902,21.4902,51661.0
2016-03-11 13:40:00,23.98,24.0,23.96,24.0,117750.0,21.4902,21.5081,21.4722,21.5081,117750.0
2016-03-11 13:50:00,24.0,24.01,23.99,24.0,129362.0,21.5081,21.517,21.4991,21.5081,129362.0
2016-03-11 14:00:00,24.01,24.01,23.99,23.99,318922.0,21.517,21.517,21.4991,21.4991,318922.0
2016-03-11 14:10:00,24.0,24.0,23.99,24.0,63245.0,21.5081,21.5081,21.4991,21.5081,63245.0
2016-03-11 14:20:00,23.99,24.01,23.97,23.97,130097.0,21.4991,21.517,21.4812,21.4812,130097.0
2016-03-11 14:30:00,23.97,23.99,23.97,23.98,46371.0,21.4812,21.4991,21.4812,21.4902,46371.0
2016-03-11 14:40:00,23.97,24.0,23.96,23.98,182079.0,21.4812,21.5081,21.4722,21.4902,182079.0
2016-03-11 14:50:00,23.98,24.0,23.96,23.98,171730.0,21.4902,21.5081,21.4722,21.4902,171730.0
2016-03-11 15:00:00,23.98,24.01,23.96,24.0,500225.0,21.4902,21.517,21.4722,21.5081,500225.0
2016-03-11 15:10:00,23.99,24.0,23.99,23.99,138380.0,21.4991,21.5081,21.4991,21.4991,138380.0
2016-03-11 15:20:00,24.0,24.0,23.99,23.99,292332.0,21.5081,21.5081,21.4991,21.4991,292332.0
2016-03-11 15:30:00,23.99,24.0,23.99,24.0,196926.0,21.4991,21.5081,21.4991,21.5081,196926.0
2016-03-11 15:40:00,24.0,24.01,23.99,23.99,469514.0,21.5081,21.517,21.4991,21.4991,469514.0
2016-03-11 15:50:00,24.0,24.05,24.0,24.01,1065788.0,21.5081,21.5529,21.5081,21.517,1065788.0
2016-03-14 09:30:00,24.02,24.08,23.9,24.01,380952.0,21.526,21.5798,21.4185,21.517,380952.0
2016-03-14 09:40:00,24.01,24.06,23.95,24.03,127154.0,21.517,21.5619,21.4633,21.535,127154.0
2016-03-14 09:50:00,24.02,24.04,23.94,23.99,235374.0,21.526,21.5439,21.4543,21.4991,235374.0
2016-03-14 10:00:00,23.99,24.08,23.99,24.01,246432.0,21.4991,21.5798,21.4991,21.517,246432.0
2016-03-14 10:10:00,23.99,24.0,23.95,23.96,269855.0,21.4991,21.5081,21.4633,21.4722,269855.0
2016-03-14 10:20:00,23.97,23.98,23.94,23.94,223919.0,21.4812,21.4902,21.4543,21.4543,223919.0
2016-03-14 10:30:00,23.94,24.0,23.9,23.95,187272.0,21.4543,21.5081,21.4185,21.4633,187272.0
2016-03-14 10:40:00,23.96,24.02,23.95,23.99,302649.0,21.4722,21.526,21.4633,21.4991,302649.0
2016-03-14 10:50:00,24.0,24.01,23.97,23.99,106320.0,21.5081,21.517,21.4812,21.4991,106320.0
2016-03-14 11:00:00,24.0,24.01,23.98,23.98,127519.0,21.5081,21.517,21.4902,21.4902,127519.0
2016-03-14 11:10:00,23.98,24.01,23.98,24.0,128140.0,21.4902,21.517,21.4902,21.5081,128140.0
2016-03-14 11:20:00,24.0,24.01,23.98,23.99,192177.0,21.5081,21.517,21.4902,21.4991,192177.0
2016-03-14 11:30:00,24.0,24.02,23.99,24.01,158398.0,21.5081,21.526,21.4991,21.517,158398.0
2016-03-14 11:40:00,24.01,24.01,23.99,24.0,191916.0,21.517,21.517,21.4991,21.5081,191916.0
2016-03-14 11:50:00,24.0,24.03,23.98,24.02,2145300.0,21.5081,21.535,21.4902,21.526,2145300.0
2016-03-14 12:00:00,24.02,24.1,23.99,24.07,414115.0,21.526,21.5977,21.4991,21.5708,414115.0
2016-03-14 12:10:00,24.06,24.09,24.04,24.07,380393.0,21.5619,21.5887,21.5439,21.5708,380393.0
2016-03-14 12:20:00,24.07,24.08,24.04,24.08,192688.0,21.5708,21.5798,21.5439,21.5798,192688.0
2016-03-14 12:30:00,24.08,24.08,24.06,24.08,137864.0,21.5798,21.5798,21.5619,21.5798,137864.0
2016-03-14 12:40:00,24.08,24.08,24.07,24.08,139631.0,21.5798,21.5798,21.5708,21.5798,139631.0
2016-03-14 12:50:00,24.08,24.19,24.05,24.12,2559198.0,21.5798,21.6784,21.5529,21.6156,2559198.0
2016-03-14 13:00:00,24.11,24.13,24.1,24.11,247135.0,21.6067,21.6246,21.5977,21.6067,247135.0
2016-03-14 13:10:00,24.11,24.23,24.1,24.2,225514.0,21.6067,21.7142,21.5977,21.6873,225514.0
2016-03-14 13:20:00,24.2,24.2,24.17,24.17,106392.0,21.6873,21.6873,21.6604,21.6604,106392.0
2016-03-14 13:30:00,24.17,24.18,24.15,24.16,129156.0,21.6604,21.6694,21.6425,21.6515,129156.0
2016-03-14 13:40:00,24.16,24.19,24.14,24.16,260187.0,21.6515,21.6784,21.6335,21.6515,260187.0
2016-03-14 13:50:00,24.17,24.17,24.13,24.14,104588.0,21.6604,21.6604,21.6246,21.6335,104588.0
2016-03-14 14:00:00,24.14,24.14,24.09,24.11,237523.0,21.6335,21.6335,21.5887,21.6067,237523.0
2016-03-14 14:10:00,24.12,24.12,24.09,24.1,200561.0,21.6156,21.6156,21.5887,21.5977,200561.0
2016-03-14 14:20:00,24.11,24.16,24.1,24.14,243623.0,21.6067,21.6515,21.5977,21.6335,243623.0
2016-03-14 14:30:00,24.13,24.16,24.12,24.16,371905.0,21.6246,21.6515,21.6156,21.6515,371905.0
2016-03-14 14:40:00,24.16,24.19,24.14,24.18,392571.0,21.6515,21.6784,21.6335,21.6694,392571.0
2016-03-14 14:50:00,24.18,24.35,24.16,24.33,543603.0,21.6694,21.8217,21.6515,21.8038,543603.0
2016-03-14 15:00:00,24.32,24.32,24.23,24.29,1269706.0,21.7949,21.7949,21.7142,21.768,1269706.0
2016-03-14 15:10:00,24.28,24.33,24.26,24.27,147689.0,21.759,21.8038,21.7411,21.75,147689.0
2016-03-14 15:20:00,24.26,24.34,24.22,24.3,245416.0,21.7411,21.8128,21.7052,21.7769,245416.0
2016-03-14 15:30:00,24.3,24.32,24.29,24.3,261928.0,21.7769,21.7949,21.768,21.7769,261928.0
2016-03-14 15:40:00,24.3,24.31,24.27,24.28,380046.0,21.7769,21.7859,21.75,21.759,380046.0
2016-03-14 15:50:00,24.28,24.3,24.27,24.28,667893.0,21.759,21.7769,21.75,21.759,667893.0
2016-03-15 09:30:00,24.09,24.15,24.02,24.06,148690.0,21.5887,21.6425,21.526,21.5619,148690.0
2016-03-15 09:40:00,24.06,24.12,23.99,24.01,255363.0,21.5619,21.6156,21.4991,21.517,255363.0
2016-03-15 09:50:00,24.01,24.01,23.96,24.0,189737.0,21.517,21.517,21.4722,21.5081,189737.0
2016-03-15 10:00:00,24.01,24.06,23.96,23.96,176144.0,21.517,21.5619,21.4722,21.4722,176144.0
2016-03-15 10:10:00,23.95,24.04,23.93,24.01,155803.0,21.4633,21.5439,21.4454,21.517,155803.0
2016-03-15 10:20:00,24.01,24.01,23.96,24.01,99723.0,21.517,21.517,21.4722,21.517,99723.0
2016-03-15 10:30:00,24.02,24.02,23.96,23.98,121157.0,21.526,21.526,21.4722,21.4902,121157.0
2016-03-15 10:40:00,23.98,23.98,23.89,23.9,95151.0,21.4902,21.4902,21.4095,21.4185,95151.0
2016-03-15 10:50:00,23.89,23.95,23.89,23.94,140014.0,21.4095,21.4633,21.4095,21.4543,140014.0
2016-03-15 11:00:00,23.93,23.94,23.85,23.88,173765.0,21.4454,21.4543,21.3737,21.4005,173765.0
2016-03-15 11:10:00,23.89,23.91,23.85,23.86,123311.0,21.4095,21.4274,21.3737,21.3826,123311.0
2016-03-15 11:20:00,23.86,23.93,23.86,23.9,59799.0,21.3826,21.4454,21.3826,21.4185,59799.0
2016-03-15 11:30:00,23.9,23.92,23.85,23.86,77471.0,21.4185,21.4364,21.3737,21.3826,77471.0
2016-03-15 11:40:00,23.85,23.89,23.83,23.85,77148.0,21.3737,21.4095,21.3557,21.3737,77148.0
2016-03-15 11:50:00,23.85,23.86,23.82,23.82,85370.0,21.3737,21.3826,21.3468,21.3468,85370.0
2016-03-15 12:00:00,23.82,23.84,23.81,23.83,58040.0,21.3468,21.3647,21.3378,21.3557,58040.0
2016-03-15 12:10:00,23.83,23.85,23.8,23.83,73076.0,21.3557,21.3737,21.3288,21.3557,73076.0
2016-03-15 12:20:00,23.83,23.87,23.82,23.87,38966.0,21.3557,21.3916,21.3468,21.3916,38966.0
2016-03-15 12:30:00,23.87,23.89,23.85,23.88,88764.0,21.3916,21.4095,21.3737,21.4005,88764.0
2016-03-15 12:40:00,23.88,23.88,23.8,23.81,89357.0,21.4005,21.4005,21.3288,21.3378,89357.0
2016-03-15 12:50:00,23.82,23.82,23.73,23.73,126512.0,21.3468,21.3468,21.2661,21.2661,126512.0
2016-03-15 13:00:00,23.73,23.76,23.72,23.73,114445.0,21.2661,21.293,21.2572,21.2661,114445.0
2016-03-15 13:10:00,23.73,23.75,23.73,23.74,24469.0,21.2661,21.284,21.2661,21.2751,24469.0
2016-03-15 13:20:00,23.74,23.76,23.74,23.76,39430.0,21.2751,21.293,21.2751,21.293,39430.0
2016-03-15 13:30:00,23.76,23.78,23.74,23.76,150952.0,21.293,21.3109,21.2751,21.293,150952.0
2016-03-15 13:40:00,23.76,23.76,23.73,23.73,56117.0,21.293,21.293,21.2661,21.2661,56117.0
2016-03-15 13:50:00,23.74,23.76,23.73,23.76,56189.0,21.2751,21.293,21.2661,21.293,56189.0
2016-03-15 14:00:00,23.76,23.76,23.72,23.73,195324.0,21.293,21.293,21.2572,21.2661,195324.0
2016-03-15 14:10:00,23.73,23.8,23.71,23.8,290916.0,21.2661,21.3288,21.2482,21.3288,290916.0
2016-03-15 14:20:00,23.8,23.82,23.78,23.8,127078.0,21.3288,21.3468,21.3109,21.3288,127078.0
2016-03-15 14:30:00,23.8,23.81,23.76,23.76,105857.0,21.3288,21.3378,21.293,21.293,105857.0
2016-03-15 14:40:00,23.76,23.77,23.72,23.73,139382.0,21.293,21.302,21.2572,21.2661,139382.0
2016-03-15 14:50:00,23.73,23.74,23.67,23.7,193165.0,21.2661,21.2751,21.2123,21.2392,193165.0
2016-03-15 15:00:00,23.7,23.71,23.66,23.66,140171.0,21.2392,21.2482,21.2034,21.2034,140171.0
2016-03-15 15:10:00,23.66,23.71,23.63,23.64,422881.0,21.2034,21.2482,21.1765,21.1855,422881.0
2016-03-15 15:20:00,23.64,23.67,23.6,23.6,253885.0,21.1855,21.2123,21.1496,21.1496,253885.0
2016-03-15 15:30:00,23.6,23.61,23.58,23.59,218513.0,21.1496,21.1586,21.1317,21.1407,218513.0
2016-03-15 15:40:00,23.6,23.61,23.54,23.54,741553.0,21.1496,21.1586,21.0958,21.0958,741553.0
2016-03-15 15:50:00,23.55,23.59,23.54,23.57,1050931.0,21.1048,21.1407,21.0958,21.1227,1050931.0
2016-03-16 09:30:00,23.45,23.45,23.1,23.11,965241.0,21.0152,21.0152,20.7015,20.7105,965241.0
2016-03-16 09:40:00,23.11,23.15,22.88,23.09,787192.0,20.7105,20.7463,20.5044,20.6926,787192.0
2016-03-16 09:50:00,23.09,23.21,22.97,22.98,674138.0,20.6926,20.8001,20.585,20.594,674138.0
2016-03-16 10:00:00,22.98,23.14,22.98,23.07,714143.0,20.594,20.7374,20.594,20.6746,714143.0
2016-03-16 10:10:00,23.06,23.09,22.98,23.03,620118.0,20.6657,20.6926,20.594,20.6388,620118.0
2016-03-16 10:20:00,23.02,23.11,23.0,23.01,355131.0,20.6298,20.7105,20.6119,20.6209,355131.0
2016-03-16 10:30:00,23.01,23.09,23.01,23.05,330706.0,20.6209,20.6926,20.6209,20.6567,330706.0
2016-03-16 10:40:00,23.06,23.23,23.05,23.17,377474.0,20.6657,20.818,20.6567,20.7643,377474.0
2016-03-16 10:50:00,23.18,23.27,23.17,23.2,505991.0,20.7732,20.8539,20.7643,20.7911,505991.0
2016-03-16 11:00:00,23.2,23.24,23.16,23.2,446827.0,20.7911,20.827,20.7553,20.7911,446827.0
2016-03-16 11:10:00,23.2,23.21,23.17,23.2,260064.0,20.7911,20.8001,20.7643,20.7911,260064.0
2016-03-16 11:20:00,23.2,23.21,23.19,23.2,218911.0,20.7911,20.8001,20.7822,20.7911,218911.0
2016-03-16 11:30:00,23.2,23.21,23.17,23.2,174066.0,20.7911,20.8001,20.7643,20.7911,174066.0
2016-03-16 11:40:00,23.2,23.25,23.16,23.21,307331.0,20.7911,20.836,20.7553,20.8001,307331.0
2016-03-16 11:50:00,23.21,23.23,23.19,23.23,315702.0,20.8001,20.818,20.7822,20.818,315702.0
2016-03-16 12:00:00,23.22,23.25,23.2,23.25,3366064.0,20.8091,20.836,20.7911,20.836,3366064.0
2016-03-16 12:10:00,23.25,23.41,23.25,23.41,335893.0,20.836,20.9793,20.836,20.9793,335893.0
2016-03-16 12:20:00,23.41,23.47,23.36,23.42,225288.0,20.9793,21.0331,20.9345,20.9883,225288.0
2016-03-16 12:30:00,23.43,23.47,23.38,23.42,201672.0,20.9973,21.0331,20.9525,20.9883,201672.0
2016-03-16 12:40:00,23.42,23.59,23.4,23.58,1322857.0,20.9883,21.1407,20.9704,21.1317,1322857.0
2016-03-16 12:50:00,23.58,23.63,23.54,23.56,197696.0,21.1317,21.1765,21.0958,21.1138,197696.0
2016-03-16 13:00:00,23.56,23.57,23.49,23.55,266980.0,21.1138,21.1227,21.051,21.1048,266980.0
2016-03-16 13:10:00,23.55,23.57,23.47,23.52,493077.0,21.1048,21.1227,21.0331,21.0779,493077.0
2016-03-16 13:20:00,23.52,23.6,23.5,23.57,394277.0,21.0779,21.1496,21.06,21.1227,394277.0
2016-03-16 13:30:00,23.57,23.59,23.49,23.52,510182.0,21.1227,21.1407,21.051,21.0779,510182.0
2016-03-16 13:40:00,23.52,23.53,23.48,23.51,203611.0,21.0779,21.0869,21.0421,21.069,203611.0
2016-03-16 13:50:00,23.51,23.55,23.5,23.53,244105.0,21.069,21.1048,21.06,21.0869,244105.0
2016-03-16 14:00:00,23.55,23.73,23.54,23.58,338690.0,21.1048,21.2661,21.0958,21.1317,338690.0
2016-03-16 14:10:00,23.57,23.58,23.49,23.52,238907.0,21.1227,21.1317,21.051,21.0779,238907.0
2016-03-16 14:20:00,23.52,23.67,23.51,23.61,289826.0,21.0779,21.2123,21.069,21.1586,289826.0
2016-03-16 14:30:00,23.61,23.64,23.57,23.59,353087.0,21.1586,21.1855,21.1227,21.1407,353087.0
2016-03-16 14:40:00,23.59,23.68,23.58,23.67,276922.0,21.1407,21.2213,21.1317,21.2123,276922.0
2016-03-16 14:50:00,23.68,23.69,23.63,23.63,311415.0,21.2213,21.2303,21.1765,21.1765,311415.0
2016-03-16 15:00:00,23.64,23.74,23.64,23.73,257370.0,21.1855,21.2751,21.1855,21.2661,257370.0
2016-03-16 15:10:00,23.72,23.76,23.7,23.76,309735.0,21.2572,21.293,21.2392,21.293,309735.0
2016-03-16 15:20:00,23.76,23.76,23.68,23.71,332174.0,21.293,21.293,21.2213,21.2482,332174.0
2016-03-16 15:30:00,23.72,23.79,23.71,23.79,333005.0,21.2572,21.3199,21.2482,21.3199,333005.0
2016-03-16 15:40:00,23.79,23.79,23.73,23.76,636971.0,21.3199,21.3199,21.2661,21.293,636971.0
2016-03-16 15:50:00,23.76,23.76,23.67,23.68,1411793.0,21.293,21.293,21.2123,21.2213,1411793.0
2016-03-17 09:30:00,23.77,23.82,23.73,23.75,531009.0,21.302,21.3468,21.2661,21.284,531009.0
2016-03-17 09:40:00,23.75,23.81,23.68,23.8,304511.0,21.284,21.3378,21.2213,21.3288,304511.0
2016-03-17 09:50:00,23.8,23.81,23.66,23.69,272920.0,21.3288,21.3378,21.2034,21.2303,272920.0
2016-03-17 10:00:00,23.69,23.77,23.67,23.67,292995.0,21.2303,21.302,21.2123,21.2123,292995.0
2016-03-17 10:10:00,23.67,23.72,23.64,23.72,229879.0,21.2123,21.2572,21.1855,21.2572,229879.0
2016-03-17 10:20:00,23.72,23.76,23.7,23.73,154659.0,21.2572,21.293,21.2392,21.2661,154659.0
2016-03-17 10:30:00,23.73,23.74,23.6,23.62,357203.0,21.2661,21.2751,21.1496,21.1675,357203.0
2016-03-17 10:40:00,23.62,23.62,23.5,23.52,297085.0,21.1675,21.1675,21.06,21.0779,297085.0
2016-03-17 10:50:00,23.51,23.53,23.47,23.48,290369.0,21.069,21.0869,21.0331,21.0421,290369.0
2016-03-17 11:00:00,23.48,23.53,23.47,23.5,301117.0,21.0421,21.0869,21.0331,21.06,301117.0
2016-03-17 11:10:00,23.5,23.5,23.47,23.5,134938.0,21.06,21.06,21.0331,21.06,134938.0
2016-03-17 11:20:00,23.49,23.5,23.36,23.37,393271.0,21.051,21.06,20.9345,20.9435,393271.0
2016-03-17 11:30:00,23.37,23.5,23.33,23.5,249462.0,20.9435,21.06,20.9076,21.06,249462.0
2016-03-17 11:40:00,23.49,23.53,23.47,23.53,209941.0,21.051,21.0869,21.0331,21.0869,209941.0
2016-03-17 11:50:00,23.53,23.58,23.52,23.58,187079.0,21.0869,21.1317,21.0779,21.1317,187079.0
2016-03-17 12:00:00,23.58,23.59,23.52,23.58,193756.0,21.1317,21.1407,21.0779,21.1317,193756.0
2016-03-17 12:10:00,23.58,23.63,23.57,23.61,135119.0,21.1317,21.1765,21.1227,21.1586,135119.0
2016-03-17 12:20:00,23.61,23.67,23.6,23.67,174791.0,21.1586,21.2123,21.1496,21.2123,174791.0
2016-03-17 12:30:00,23.67,23.67,23.62,23.64,130371.0,21.2123,21.2123,21.1675,21.1855,130371.0
2016-03-17 12:40:00,23.64,23.64,23.55,23.61,139255.0,21.1855,21.1855,21.1048,21.1586,139255.0
2016-03-17 12:50:00,23.61,23.66,23.6,23.65,207466.0,21.1586,21.2034,21.1496,21.1944,207466.0
2016-03-17 13:00:00,23.64,23.72,23.64,23.7,188400.0,21.1855,21.2572,21.1855,21.2392,188400.0
2016-03-17 13:10:00,23.7,23.7,23.63,23.66,133357.0,21.2392,21.2392,21.1765,21.2034,133357.0
2016-03-17 13:20:00,23.66,23.69,23.63,23.64,149941.0,21.2034,21.2303,21.1765,21.1855,149941.0
2016-03-17 13:30:00,23.64,23.73,23.64,23.73,143373.0,21.1855,21.2661,21.1855,21.2661,143373.0
2016-03-17 13:40:00,23.72,23.79,23.69,23.79,366845.0,21.2572,21.3199,21.2303,21.3199,366845.0
2016-03-17 13:50:00,23.79,23.85,23.76,23.84,493719.0,21.3199,21.3737,21.293,21.3647,493719.0
2016-03-17 14:00:00,23.84,23.85,23.8,23.85,183749.0,21.3647,21.3737,21.3288,21.3737,183749.0
2016-03-17 14:10:00,23.85,23.88,23.83,23.87,133571.0,21.3737,21.4005,21.3557,21.3916,133571.0
2016-03-17 14:20:00,23.87,23.93,23.85,23.88,229239.0,21.3916,21.4454,21.3737,21.4005,229239.0
2016-03-17 14:30:00,23.87,23.88,23.82,23.84,115660.0,21.3916,21.4005,21.3468,21.3647,115660.0
2016-03-17 14:40:00,23.83,23.86,23.82,23.86,174564.0,21.3557,21.3826,21.3468,21.3826,174564.0
2016-03-17 14:50:00,23.86,23.9,23.82,23.87,228160.0,21.3826,21.4185,21.3468,21.3916,228160.0
2016-03-17 15:00:00,23.86,23.88,23.81,23.82,209971.0,21.3826,21.4005,21.3378,21.3468,209971.0
2016-03-17 15:10:00,23.82,23.82,23.69,23.7,261872.0,21.3468,21.3468,21.2303,21.2392,261872.0
2016-03-17 15:20:00,23.7,23.79,23.69,23.76,342097.0,21.2392,21.3199,21.2303,21.293,342097.0
2016-03-17 15:30:00,23.75,23.83,23.74,23.81,238089.0,21.284,21.3557,21.2751,21.3378,238089.0
2016-03-17 15:40:00,23.82,23.83,23.77,23.82,269784.0,21.3468,21.3557,21.302,21.3468,269784.0
2016-03-17 15:50:00,23.82,23.82,23.76,23.76,731355.0,21.3468,21.3468,21.293,21.293,731355.0
2016-03-18 09:30:00,23.85,23.88,23.41,23.62,2025582.0,21.3737,21.4005,20.9793,21.1675,2025582.0
2016-03-18 09:40:00,23.62,23.67,23.38,23.4,367289.0,21.1675,21.2123,20.9525,20.9704,367289.0
2016-03-18 09:50:00,23.41,23.46,23.18,23.29,557050.0,20.9793,21.0242,20.7732,20.8718,557050.0
2016-03-18 10:00:00,23.29,23.42,23.29,23.39,698628.0,20.8718,20.9883,20.8718,20.9614,698628.0
2016-03-18 10:10:00,23.39,23.54,23.38,23.51,475574.0,20.9614,21.0958,20.9525,21.069,475574.0
2016-03-18 10:20:00,23.5,23.5,23.36,23.37,252928.0,21.06,21.06,20.9345,20.9435,252928.0
2016-03-18 10:30:00,23.37,23.51,23.36,23.46,268290.0,20.9435,21.069,20.9345,21.0242,268290.0
2016-03-18 10:40:00,23.46,23.53,23.46,23.5,239519.0,21.0242,21.0869,21.0242,21.06,239519.0
2016-03-18 10:50:00,23.5,23.52,23.46,23.49,208550.0,21.06,21.0779,21.0242,21.051,208550.0
2016-03-18 11:00:00,23.49,23.65,23.49,23.62,260094.0,21.051,21.1944,21.051,21.1675,260094.0
2016-03-18 11:10:00,23.62,23.64,23.57,23.6,223307.0,21.1675,21.1855,21.1227,21.1496,223307.0
2016-03-18 11:20:00,23.6,23.68,23.59,23.67,1491933.0,21.1496,21.2213,21.1407,21.2123,1491933.0
2016-03-18 11:30:00,23.67,23.74,23.66,23.71,190941.0,21.2123,21.2751,21.2034,21.2482,190941.0
2016-03-18 11:40:00,23.7,23.78,23.68,23.72,219735.0,21.2392,21.3109,21.2213,21.2572,219735.0
2016-03-18 11:50:00,23.71,23.75,23.66,23.67,129900.0,21.2482,21.284,21.2034,21.2123,129900.0
2016-03-18 12:00:00,23.68,23.8,23.67,23.8,351112.0,21.2213,21.3288,21.2123,21.3288,351112.0
2016-03-18 12:10:00,23.8,23.87,23.74,23.75,297000.0,21.3288,21.3916,21.2751,21.284,297000.0
2016-03-18 12:20:00,23.74,23.77,23.72,23.74,164202.0,21.2751,21.302,21.2572,21.2751,164202.0
2016-03-18 12:30:00,23.75,23.8,23.74,23.8,193498.0,21.284,21.3288,21.2751,21.3288,193498.0
2016-03-18 12:40:00,23.79,23.82,23.78,23.8,131134.0,21.3199,21.3468,21.3109,21.3288,131134.0
2016-03-18 12:50:00,23.8,23.85,23.8,23.84,206248.0,21.3288,21.3737,21.3288,21.3647,206248.0
2016-03-18 13:00:00,23.85,23.85,23.8,23.82,318006.0,21.3737,21.3737,21.3288,21.3468,318006.0
2016-03-18 13:10:00,23.83,23.85,23.74,23.75,221079.0,21.3557,21.3737,21.2751,21.284,221079.0
2016-03-18 13:20:00,23.75,23.76,23.72,23.74,147595.0,21.284,21.293,21.2572,21.2751,147595.0
2016-03-18 13:30:00,23.75,23.77,23.69,23.73,238832.0,21.284,21.302,21.2303,21.2661,238832.0
2016-03-18 13:40:00,23.72,23.76,23.71,23.75,116882.0,21.2572,21.293,21.2482,21.284,116882.0
2016-03-18 13:50:00,23.75,23.75,23.72,23.73,160545.0,21.284,21.284,21.2572,21.2661,160545.0
2016-03-18 14:00:00,23.73,23.75,23.72,23.73,196124.0,21.2661,21.284,21.2572,21.2661,196124.0
2016-03-18 14:10:00,23.74,23.76,23.72,23.74,117236.0,21.2751,21.293,21.2572,21.2751,117236.0
2016-03-18 14:20:00,23.75,23.76,23.72,23.73,159384.0,21.284,21.293,21.2572,21.2661,159384.0
2016-03-18 14:30:00,23.73,23.84,23.73,23.82,704232.0,21.2661,21.3647,21.2661,21.3468,704232.0
2016-03-18 14:40:00,23.83,23.87,23.82,23.87,214171.0,21.3557,21.3916,21.3468,21.3916,214171.0
2016-03-18 14:50:00,23.87,23.87,23.83,23.85,132748.0,21.3916,21.3916,21.3557,21.3737,132748.0
2016-03-18 15:00:00,23.85,23.94,23.84,23.9,209723.0,21.3737,21.4543,21.3647,21.4185,209723.0
2016-03-18 15:10:00,23.9,23.97,23.9,23.96,296625.0,21.4185,21.4812,21.4185,21.4722,296625.0
2016-03-18 15:20:00,23.96,23.96,23.91,23.93,292597.0,21.4722,21.4722,21.4274,21.4454,292597.0
2016-03-18 15:30:00,23.93,23.93,23.85,23.87,441073.0,21.4454,21.4454,21.3737,21.3916,441073.0
2016-03-18 15:40:00,23.86,23.88,23.82,23.83,669889.0,21.3826,21.4005,21.3468,21.3557,669889.0
2016-03-18 15:50:00,23.82,23.83,23.75,23.77,1527589.0,21.3468,21.3557,21.284,21.302,1527589.0
2016-03-21 09:30:00,23.81,24.01,23.81,24.01,398892.0,21.3378,21.517,21.3378,21.517,398892.0
2016-03-21 09:40:00,24.01,24.35,24.0,24.29,523179.0,21.517,21.8217,21.5081,21.768,523179.0
2016-03-21 09:50:00,24.29,24.49,24.26,24.45,611730.0,21.768,21.9472,21.7411,21.9114,611730.0
2016-03-21 10:00:00,24.45,24.46,24.34,24.36,384144.0,21.9114,21.9203,21.8128,21.8307,384144.0
2016-03-21 10:10:00,24.35,24.38,24.31,24.37,298102.0,21.8217,21.8486,21.7859,21.8397,298102.0
2016-03-21 10:20:00,24.37,24.44,24.37,24.39,398115.0,21.8397,21.9024,21.8397,21.8576,398115.0
2016-03-21 10:30:00,24.39,24.47,24.38,24.38,700403.0,21.8576,21.9293,21.8486,21.8486,700403.0
2016-03-21 10:40:00,24.39,24.4,24.25,24.27,248420.0,21.8576,21.8665,21.7321,21.75,248420.0
2016-03-21 10:50:00,24.26,24.37,24.26,24.36,292366.0,21.7411,21.8397,21.7411,21.8307,292366.0
2016-03-21 11:00:00,24.36,24.38,24.35,24.36,184705.0,21.8307,21.8486,21.8217,21.8307,184705.0
2016-03-21 11:10:00,24.37,24.37,24.31,24.35,250349.0,21.8397,21.8397,21.7859,21.8217,250349.0
2016-03-21 11:20:00,24.34,24.37,24.31,24.34,461347.0,21.8128,21.8397,21.7859,21.8128,461347.0
2016-03-21 11:30:00,24.34,24.35,24.23,24.27,413678.0,21.8128,21.8217,21.7142,21.75,413678.0
2016-03-21 11:40:00,24.27,24.3,24.25,24.29,173264.0,21.75,21.7769,21.7321,21.768,173264.0
2016-03-21 11:50:00,24.29,24.3,24.23,24.23,198799.0,21.768,21.7769,21.7142,21.7142,198799.0
2016-03-21 12:00:00,24.23,24.24,24.18,24.21,167791.0,21.7142,21.7232,21.6694,21.6963,167791.0
2016-03-21 12:10:00,24.21,24.26,24.16,24.17,208590.0,21.6963,21.7411,21.6515,21.6604,208590.0
2016-03-21 12:20:00,24.17,24.24,24.16,24.23,158378.0,21.6604,21.7232,21.6515,21.7142,158378.0
2016-03-21 12:30:00,24.23,24.3,24.23,24.29,127186.0,21.7142,21.7769,21.7142,21.768,127186.0
2016-03-21 12:40:00,24.29,24.3,24.21,24.3,170846.0,21.768,21.7769,21.6963,21.7769,170846.0
2016-03-21 12:50:00,24.3,24.32,24.29,24.29,196668.0,21.7769,21.7949,21.768,21.768,196668.0
2016-03-21 13:00:00,24.29,24.31,24.25,24.3,145409.0,21.768,21.7859,21.7321,21.7769,145409.0
2016-03-21 13:10:00,24.29,24.36,24.29,24.35,113617.0,21.768,21.8307,21.768,21.8217,113617.0
2016-03-21 13:20:00,24.35,24.36,24.3,24.33,226283.0,21.8217,21.8307,21.7769,21.8038,226283.0
2016-03-21 13:30:00,24.33,24.37,24.33,24.37,95047.0,21.8038,21.8397,21.8038,21.8397,95047.0
2016-03-21 13:40:00,24.37,24.37,24.31,24.33,178624.0,21.8397,21.8397,21.7859,21.8038,178624.0
2016-03-21 13:50:00,24.33,24.37,24.3,24.31,191796.0,21.8038,21.8397,21.7769,21.7859,191796.0
2016-03-21 14:00:00,24.31,24.33,24.27,24.3,131330.0,21.7859,21.8038,21.75,21.7769,131330.0
2016-03-21 14:10:00,24.3,24.36,24.29,24.36,263757.0,21.7769,21.8307,21.768,21.8307,263757.0
2016-03-21 14:20:00,24.36,24.37,24.34,24.37,133083.0,21.8307,21.8397,21.8128,21.8397,133083.0
2016-03-21 14:30:00,24.37,24.37,24.28,24.31,261109.0,21.8397,21.8397,21.759,21.7859,261109.0
2016-03-21 14:40:00,24.32,24.36,24.31,24.33,180811.0,21.7949,21.8307,21.7859,21.8038,180811.0
2016-03-21 14:50:00,24.32,24.33,24.28,24.3,296821.0,21.7949,21.8038,21.759,21.7769,296821.0
2016-03-21 15:00:00,24.29,24.33,24.28,24.33,282455.0,21.768,21.8038,21.759,21.8038,282455.0
2016-03-21 15:10:00,24.33,24.36,24.32,24.35,204220.0,21.8038,21.8307,21.7949,21.8217,204220.0
2016-03-21 15:20:00,24.35,24.37,24.32,24.32,336380.0,21.8217,21.8397,21.7949,21.7949,336380.0
2016-03-21 15:30:00,24.32,24.33,24.27,24.29,461820.0,21.7949,21.8038,21.75,21.768,461820.0
2016-03-21 15:40:00,24.29,24.34,24.28,24.34,432890.0,21.768,21.8128,21.759,21.8128,432890.0
2016-03-21 15:50:00,24.34,24.36,24.29,24.34,1371341.0,21.8128,21.8307,21.768,21.8128,1371341.0
2016-03-22 09:30:00,24.17,24.33,24.13,24.29,290626.0,21.6604,21.8038,21.6246,21.768,290626.0
2016-03-22 09:40:00,24.28,24.29,24.17,24.2,238210.0,21.759,21.768,21.6604,21.6873,238210.0
2016-03-22 09:50:00,24.2,24.32,24.18,24.27,479159.0,21.6873,21.7949,21.6694,21.75,479159.0
2016-03-22 10:00:00,24.27,24.32,24.22,24.22,281809.0,21.75,21.7949,21.7052,21.7052,281809.0
2016-03-22 10:10:00,24.23,24.31,24.23,24.27,203813.0,21.7142,21.7859,21.7142,21.75,203813.0
2016-03-22 10:20:00,24.27,24.28,24.23,24.23,149536.0,21.75,21.759,21.7142,21.7142,149536.0
2016-03-22 10:30:00,24.24,24.26,24.23,24.25,108734.0,21.7232,21.7411,21.7142,21.7321,108734.0
2016-03-22 10:40:00,24.25,24.26,24.23,24.24,156800.0,21.7321,21.7411,21.7142,21.7232,156800.0
2016-03-22 10:50:00,24.24,24.29,24.24,24.27,170587.0,21.7232,21.768,21.7232,21.75,170587.0
2016-03-22 11:00:00,24.28,24.29,24.26,24.28,91677.0,21.759,21.768,21.7411,21.759,91677.0
2016-03-22 11:10:00,24.27,24.32,24.26,24.26,211285.0,21.75,21.7949,21.7411,21.7411,211285.0
2016-03-22 11:20:00,24.27,24.28,24.24,24.25,87473.0,21.75,21.759,21.7232,21.7321,87473.0
2016-03-22 11:30:00,24.26,24.26,24.23,24.25,80154.0,21.7411,21.7411,21.7142,21.7321,80154.0
2016-03-22 11:40:00,24.24,24.26,24.22,24.23,102884.0,21.7232,21.7411,21.7052,21.7142,102884.0
2016-03-22 11:50:00,24.23,24.24,24.18,24.2,122912.0,21.7142,21.7232,21.6694,21.6873,122912.0
2016-03-22 12:00:00,24.2,24.23,24.19,24.21,103991.0,21.6873,21.7142,21.6784,21.6963,103991.0
2016-03-22 12:10:00,24.21,24.23,24.2,24.21,75729.0,21.6963,21.7142,21.6873,21.6963,75729.0
2016-03-22 12:20:00,24.22,24.28,24.21,24.27,104946.0,21.7052,21.759,21.6963,21.75,104946.0
2016-03-22 12:30:00,24.27,24.28,24.23,24.23,75807.0,21.75,21.759,21.7142,21.7142,75807.0
2016-03-22 12:40:00,24.23,24.25,24.23,24.25,74039.0,21.7142,21.7321,21.7142,21.7321,74039.0
2016-03-22 12:50:00,24.24,24.26,24.22,24.25,172432.0,21.7232,21.7411,21.7052,21.7321,172432.0
2016-03-22 13:00:00,24.25,24.26,24.24,24.25,84993.0,21.7321,21.7411,21.7232,21.7321,84993.0
2016-03-22 13:10:00,24.25,24.26,24.22,24.23,97644.0,21.7321,21.7411,21.7052,21.7142,97644.0
2016-03-22 13:20:00,24.23,24.24,24.2,24.23,106395.0,21.7142,21.7232,21.6873,21.7142,106395.0
2016-03-22 13:30:00,24.23,24.25,24.22,24.25,56324.0,21.7142,21.7321,21.7052,21.7321,56324.0
2016-03-22 13:40:00,24.25,24.25,24.23,24.23,90448.0,21.7321,21.7321,21.7142,21.7142,90448.0
2016-03-22 13:50:00,24.23,24.24,24.17,24.18,118847.0,21.7142,21.7232,21.6604,21.6694,118847.0
2016-03-22 14:00:00,24.18,24.2,24.17,24.18,146838.0,21.6694,21.6873,21.6604,21.6694,146838.0
2016-03-22 14:10:00,24.18,24.18,24.12,24.17,126436.0,21.6694,21.6694,21.6156,21.6604,126436.0
2016-03-22 14:20:00,24.17,24.18,24.14,24.17,114256.0,21.6604,21.6694,21.6335,21.6604,114256.0
2016-03-22 14:30:00,24.18,24.2,24.17,24.2,83449.0,21.6694,21.6873,21.6604,21.6873,83449.0
2016-03-22 14:40:00,24.2,24.2,24.15,24.16,172494.0,21.6873,21.6873,21.6425,21.6515,172494.0
2016-03-22 14:50:00,24.16,24.18,24.12,24.14,151536.0,21.6515,21.6694,21.6156,21.6335,151536.0
2016-03-22 15:00:00,24.13,24.16,24.11,24.14,155152.0,21.6246,21.6515,21.6067,21.6335,155152.0
2016-03-22 15:10:00,24.13,24.18,24.1,24.14,246237.0,21.6246,21.6694,21.5977,21.6335,246237.0
2016-03-22 15:20:00,24.13,24.18,24.13,24.17,241110.0,21.6246,21.6694,21.6246,21.6604,241110.0
2016-03-22 15:30:00,24.16,24.17,24.15,24.15,249560.0,21.6515,21.6604,21.6425,21.6425,249560.0
2016-03-22 15:40:00,24.15,24.17,24.14,24.14,389056.0,21.6425,21.6604,21.6335,21.6335,389056.0
2016-03-22 15:50:00,24.13,24.15,24.1,24.14,927305.0,21.6246,21.6425,21.5977,21.6335,927305.0
2016-03-23 09:30:00,24.09,24.15,23.97,24.0,458900.0,21.5887,21.6425,21.4812,21.5081,458900.0
2016-03-23 09:40:00,24.0,24.07,23.97,24.01,272602.0,21.5081,21.5708,21.4812,21.517,272602.0
2016-03-23 09:50:00,24.01,24.03,23.95,24.01,90104.0,21.517,21.535,21.4633,21.517,90104.0
2016-03-23 10:00:00,24.01,24.03,23.97,24.02,137803.0,21.517,21.535,21.4812,21.526,137803.0
2016-03-23 10:10:00,24.02,24.13,24.02,24.09,175064.0,21.526,21.6246,21.526,21.5887,175064.0
2016-03-23 10:20:00,24.09,24.1,24.07,24.08,100796.0,21.5887,21.5977,21.5708,21.5798,100796.0
2016-03-23 10:30:00,24.07,24.19,24.06,24.18,205794.0,21.5708,21.6784,21.5619,21.6694,205794.0
2016-03-23 10:40:00,24.18,24.28,24.17,24.26,129874.0,21.6694,21.759,21.6604,21.7411,129874.0
2016-03-23 10:50:00,24.26,24.27,24.22,24.24,114262.0,21.7411,21.75,21.7052,21.7232,114262.0
2016-03-23 11:00:00,24.23,24.25,24.2,24.25,118326.0,21.7142,21.7321,21.6873,21.7321,118326.0
2016-03-23 11:10:00,24.25,24.25,24.17,24.17,142474.0,21.7321,21.7321,21.6604,21.6604,142474.0
2016-03-23 11:20:00,24.17,24.2,24.13,24.13,148715.0,21.6604,21.6873,21.6246,21.6246,148715.0
2016-03-23 11:30:00,24.14,24.14,24.04,24.08,145156.0,21.6335,21.6335,21.5439,21.5798,145156.0
2016-03-23 11:40:00,24.08,24.09,24.01,24.04,195563.0,21.5798,21.5887,21.517,21.5439,195563.0
2016-03-23 11:50:00,24.04,24.11,24.03,24.09,131241.0,21.5439,21.6067,21.535,21.5887,131241.0
2016-03-23 12:00:00,24.09,24.15,24.09,24.14,69999.0,21.5887,21.6425,21.5887,21.6335,69999.0
2016-03-23 12:10:00,24.14,24.18,24.14,24.17,81024.0,21.6335,21.6694,21.6335,21.6604,81024.0
2016-03-23 12:20:00,24.17,24.18,24.14,24.17,67592.0,21.6604,21.6694,21.6335,21.6604,67592.0
2016-03-23 12:30:00,24.18,24.21,24.17,24.19,76061.0,21.6694,21.6963,21.6604,21.6784,76061.0
2016-03-23 12:40:00,24.19,24.2,24.17,24.2,67678.0,21.6784,21.6873,21.6604,21.6873,67678.0
2016-03-23 12:50:00,24.2,24.2,24.18,24.19,60367.0,21.6873,21.6873,21.6694,21.6784,60367.0
2016-03-23 13:00:00,24.19,24.2,24.13,24.17,112835.0,21.6784,21.6873,21.6246,21.6604,112835.0
2016-03-23 13:10:00,24.17,24.21,24.16,24.2,67903.0,21.6604,21.6963,21.6515,21.6873,67903.0
2016-03-23 13:20:00,24.2,24.2,24.14,24.15,122242.0,21.6873,21.6873,21.6335,21.6425,122242.0
2016-03-23 13:30:00,24.15,24.16,24.13,24.14,110285.0,21.6425,21.6515,21.6246,21.6335,110285.0
2016-03-23 13:40:00,24.14,24.16,24.13,24.16,48044.0,21.6335,21.6515,21.6246,21.6515,48044.0
2016-03-23 13:50:00,24.15,24.16,24.12,24.12,136835.0,21.6425,21.6515,21.6156,21.6156,136835.0
2016-03-23 14:00:00,24.12,24.15,24.1,24.14,68925.0,21.6156,21.6425,21.5977,21.6335,68925.0
2016-03-23 14:10:00,24.14,24.15,24.12,24.14,98937.0,21.6335,21.6425,21.6156,21.6335,98937.0
2016-03-23 14:20:00,24.14,24.15,24.1,24.1,168185.0,21.6335,21.6425,21.5977,21.5977,168185.0
2016-03-23 14:30:00,24.1,24.11,24.07,24.08,195659.0,21.5977,21.6067,21.5708,21.5798,195659.0
2016-03-23 14:40:00,24.08,24.11,24.06,24.07,114344.0,21.5798,21.6067,21.5619,21.5708,114344.0
2016-03-23 14:50:00,24.06,24.09,24.05,24.07,152567.0,21.5619,21.5887,21.5529,21.5708,152567.0
2016-03-23 15:00:00,24.07,24.09,24.02,24.05,143556.0,21.5708,21.5887,21.526,21.5529,143556.0
2016-03-23 15:10:00,24.04,24.1,24.04,24.09,229162.0,21.5439,21.5977,21.5439,21.5887,229162.0
2016-03-23 15:20:00,24.09,24.12,24.07,24.1,251871.0,21.5887,21.6156,21.5708,21.5977,251871.0
2016-03-23 15:30:00,24.1,24.15,24.1,24.15,276479.0,21.5977,21.6425,21.5977,21.6425,276479.0
2016-03-23 15:40:00,24.14,24.18,24.14,24.17,321113.0,21.6335,21.6694,21.6335,21.6604,321113.0
2016-03-23 15:50:00,24.17,24.2,24.14,24.18,861078.0,21.6604,21.6873,21.6335,21.6694,861078.0
2016-03-24 09:30:00,24.13,24.17,24.0,24.12,436853.0,21.6246,21.6604,21.5081,21.6156,436853.0
2016-03-24 09:40:00,24.1,24.13,24.07,24.13,205603.0,21.5977,21.6246,21.5708,21.6246,205603.0
2016-03-24 09:50:00,24.13,24.32,24.12,24.23,552472.0,21.6246,21.7949,21.6156,21.7142,552472.0
2016-03-24 10:00:00,24.22,24.22,24.15,24.21,303316.0,21.7052,21.7052,21.6425,21.6963,303316.0
2016-03-24 10:10:00,24.2,24.27,24.15,24.2,156220.0,21.6873,21.75,21.6425,21.6873,156220.0
2016-03-24 10:20:00,24.2,24.28,24.2,24.23,312122.0,21.6873,21.759,21.6873,21.7142,312122.0
2016-03-24 10:30:00,24.23,24.3,24.16,24.22,207004.0,21.7142,21.7769,21.6515,21.7052,207004.0
2016-03-24 10:40:00,24.21,24.27,24.2,24.27,303432.0,21.6963,21.75,21.6873,21.75,303432.0
2016-03-24 10:50:00,24.27,24.29,24.24,24.27,247743.0,21.75,21.768,21.7232,21.75,247743.0
2016-03-24 11:00:00,24.27,24.32,24.24,24.3,119795.0,21.75,21.7949,21.7232,21.7769,119795.0
2016-03-24 11:10:00,24.3,24.32,24.23,24.24,236800.0,21.7769,21.7949,21.7142,21.7232,236800.0
2016-03-24 11:20:00,24.24,24.25,24.12,24.17,1552043.0,21.7232,21.7321,21.6156,21.6604,1552043.0
2016-03-24 11:30:00,24.17,24.26,24.16,24.26,175525.0,21.6604,21.7411,21.6515,21.7411,175525.0
2016-03-24 11:40:00,24.26,24.27,24.18,24.19,275604.0,21.7411,21.75,21.6694,21.6784,275604.0
2016-03-24 11:50:00,24.19,24.27,24.16,24.26,213853.0,21.6784,21.75,21.6515,21.7411,213853.0
2016-03-24 12:00:00,24.25,24.29,24.23,24.27,195878.0,21.7321,21.768,21.7142,21.75,195878.0
2016-03-24 12:10:00,24.27,24.27,24.17,24.18,105451.0,21.75,21.75,21.6604,21.6694,105451.0
2016-03-24 12:20:00,24.18,24.21,24.15,24.2,105041.0,21.6694,21.6963,21.6425,21.6873,105041.0
2016-03-24 12:30:00,24.2,24.21,24.1,24.1,305582.0,21.6873,21.6963,21.5977,21.5977,305582.0
2016-03-24 12:40:00,24.1,24.18,24.09,24.17,1988419.0,21.5977,21.6694,21.5887,21.6604,1988419.0
2016-03-24 12:50:00,24.17,24.2,24.15,24.17,99883.0,21.6604,21.6873,21.6425,21.6604,99883.0
2016-03-24 13:00:00,24.17,24.24,24.16,24.23,152387.0,21.6604,21.7232,21.6515,21.7142,152387.0
2016-03-24 13:10:00,24.23,24.26,24.18,24.21,183473.0,21.7142,21.7411,21.6694,21.6963,183473.0
2016-03-24 13:20:00,24.21,24.24,24.2,24.24,87376.0,21.6963,21.7232,21.6873,21.7232,87376.0
2016-03-24 13:30:00,24.23,24.24,24.15,24.2,136435.0,21.7142,21.7232,21.6425,21.6873,136435.0
2016-03-24 13:40:00,24.2,24.22,24.18,24.19,87392.0,21.6873,21.7052,21.6694,21.6784,87392.0
2016-03-24 13:50:00,24.2,24.21,24.18,24.2,120530.0,21.6873,21.6963,21.6694,21.6873,120530.0
2016-03-24 14:00:00,24.2,24.21,24.14,24.15,95836.0,21.6873,21.6963,21.6335,21.6425,95836.0
2016-03-24 14:10:00,24.16,24.18,24.15,24.18,102775.0,21.6515,21.6694,21.6425,21.6694,102775.0
2016-03-24 14:20:00,24.18,24.23,24.18,24.18,162325.0,21.6694,21.7142,21.6694,21.6694,162325.0
2016-03-24 14:30:00,24.18,24.26,24.17,24.25,210820.0,21.6694,21.7411,21.6604,21.7321,210820.0
2016-03-24 14:40:00,24.25,24.28,24.25,24.26,99980.0,21.7321,21.759,21.7321,21.7411,99980.0
2016-03-24 14:50:00,24.26,24.28,24.26,24.27,79326.0,21.7411,21.759,21.7411,21.75,79326.0
2016-03-24 15:00:00,24.27,24.28,24.23,24.28,169734.0,21.75,21.759,21.7142,21.759,169734.0
2016-03-24 15:10:00,24.28,24.32,24.27,24.29,115716.0,21.759,21.7949,21.75,21.768,115716.0
2016-03-24 15:20:00,24.3,24.3,24.25,24.29,136740.0,21.7769,21.7769,21.7321,21.768,136740.0
2016-03-24 15:30:00,24.29,24.3,24.28,24.29,233721.0,21.768,21.7769,21.759,21.768,233721.0
2016-03-24 15:40:00,24.3,24.34,24.28,24.31,262937.0,21.7769,21.8128,21.759,21.7859,262937.0
2016-03-24 15:50:00,24.31,24.37,24.31,24.33,837702.0,21.7859,21.8397,21.7859,21.8038,837702.0
2016-03-28 09:30:00,24.29,24.33,24.2,24.21,174294.0,21.768,21.8038,21.6873,21.6963,174294.0
2016-03-28 09:40:00,24.2,24.25,24.12,24.17,111172.0,21.6873,21.7321,21.6156,21.6604,111172.0
2016-03-28 09:50:00,24.17,24.21,24.13,24.16,182811.0,21.6604,21.6963,21.6246,21.6515,182811.0
2016-03-28 10:00:00,24.17,24.28,24.17,24.26,159781.0,21.6604,21.759,21.6604,21.7411,159781.0
2016-03-28 10:10:00,24.26,24.34,24.26,24.3,79464.0,21.7411,21.8128,21.7411,21.7769,79464.0
2016-03-28 10:20:00,24.3,24.33,24.24,24.26,77498.0,21.7769,21.8038,21.7232,21.7411,77498.0
2016-03-28 10:30:00,24.25,24.26,24.18,24.19,111807.0,21.7321,21.7411,21.6694,21.6784,111807.0
2016-03-28 10:40:00,24.2,24.23,24.16,24.2,75289.0,21.6873,21.7142,21.6515,21.6873,75289.0
2016-03-28 10:50:00,24.2,24.21,24.14,24.18,64913.0,21.6873,21.6963,21.6335,21.6694,64913.0
2016-03-28 11:00:00,24.18,24.21,24.16,24.17,72358.0,21.6694,21.6963,21.6515,21.6604,72358.0
2016-03-28 11:10:00,24.17,24.18,24.13,24.14,72859.0,21.6604,21.6694,21.6246,21.6335,72859.0
2016-03-28 11:20:00,24.14,24.16,24.12,24.14,79179.0,21.6335,21.6515,21.6156,21.6335,79179.0
2016-03-28 11:30:00,24.14,24.16,24.12,24.13,88960.0,21.6335,21.6515,21.6156,21.6246,88960.0
2016-03-28 11:40:00,24.13,24.21,24.12,24.19,98772.0,21.6246,21.6963,21.6156,21.6784,98772.0
2016-03-28 11:50:00,24.19,24.19,24.14,24.15,75299.0,21.6784,21.6784,21.6335,21.6425,75299.0
2016-03-28 12:00:00,24.16,24.17,24.08,24.1,95276.0,21.6515,21.6604,21.5798,21.5977,95276.0
2016-03-28 12:10:00,24.1,24.12,24.08,24.11,67151.0,21.5977,21.6156,21.5798,21.6067,67151.0
2016-03-28 12:20:00,24.1,24.12,24.08,24.11,39110.0,21.5977,21.6156,21.5798,21.6067,39110.0
2016-03-28 12:30:00,24.11,24.15,24.07,24.14,80394.0,21.6067,21.6425,21.5708,21.6335,80394.0
2016-03-28 12:40:00,24.14,24.2,24.12,24.13,104291.0,21.6335,21.6873,21.6156,21.6246,104291.0
2016-03-28 12:50:00,24.13,24.19,24.12,24.19,52434.0,21.6246,21.6784,21.6156,21.6784,52434.0
2016-03-28 13:00:00,24.19,24.19,24.14,24.16,75030.0,21.6784,21.6784,21.6335,21.6515,75030.0
2016-03-28 13:10:00,24.16,24.18,24.14,24.17,62280.0,21.6515,21.6694,21.6335,21.6604,62280.0
2016-03-28 13:20:00,24.16,24.18,24.15,24.17,49887.0,21.6515,21.6694,21.6425,21.6604,49887.0
2016-03-28 13:30:00,24.18,24.21,24.16,24.17,76471.0,21.6694,21.6963,21.6515,21.6604,76471.0
2016-03-28 13:40:00,24.18,24.25,24.17,24.22,203316.0,21.6694,21.7321,21.6604,21.7052,203316.0
2016-03-28 13:50:00,24.22,24.23,24.2,24.22,73323.0,21.7052,21.7142,21.6873,21.7052,73323.0
2016-03-28 14:00:00,24.23,24.3,24.22,24.24,81745.0,21.7142,21.7769,21.7052,21.7232,81745.0
2016-03-28 14:10:00,24.25,24.26,24.18,24.21,52564.0,21.7321,21.7411,21.6694,21.6963,52564.0
2016-03-28 14:20:00,24.21,24.22,24.19,24.2,48827.0,21.6963,21.7052,21.6784,21.6873,48827.0
2016-03-28 14:30:00,24.19,24.21,24.18,24.2,38494.0,21.6784,21.6963,21.6694,21.6873,38494.0
2016-03-28 14:40:00,24.19,24.2,24.13,24.14,147106.0,21.6784,21.6873,21.6246,21.6335,147106.0
2016-03-28 14:50:00,24.15,24.16,24.12,24.14,101405.0,21.6425,21.6515,21.6156,21.6335,101405.0
2016-03-28 15:00:00,24.14,24.18,24.13,24.17,86563.0,21.6335,21.6694,21.6246,21.6604,86563.0
2016-03-28 15:10:00,24.17,24.21,24.17,24.2,83413.0,21.6604,21.6963,21.6604,21.6873,83413.0
2016-03-28 15:20:00,24.2,24.2,24.17,24.19,70466.0,21.6873,21.6873,21.6604,21.6784,70466.0
2016-03-28 15:30:00,24.19,24.2,24.17,24.18,93212.0,21.6784,21.6873,21.6604,21.6694,93212.0
2016-03-28 15:40:00,24.18,24.2,24.14,24.16,143013.0,21.6694,21.6873,21.6335,21.6515,143013.0
2016-03-28 15:50:00,24.16,24.16,24.11,24.12,942117.0,21.6515,21.6515,21.6067,21.6156,942117.0
2016-03-29 09:30:00,23.7,23.76,23.61,23.65,489748.0,21.2392,21.293,21.1586,21.1944,489748.0
2016-03-29 09:40:00,23.65,23.65,23.36,23.44,1065848.0,21.1944,21.1944,20.9345,21.0062,1065848.0
2016-03-29 09:50:00,23.44,23.53,23.38,23.5,524211.0,21.0062,21.0869,20.9525,21.06,524211.0
2016-03-29 10:00:00,23.5,23.53,23.49,23.53,316472.0,21.06,21.0869,21.051,21.0869,316472.0
2016-03-29 10:10:00,23.53,23.56,23.42,23.46,412212.0,21.0869,21.1138,20.9883,21.0242,412212.0
2016-03-29 10:20:00,23.46,23.49,23.44,23.48,272565.0,21.0242,21.051,21.0062,21.0421,272565.0
2016-03-29 10:30:00,23.48,23.5,23.44,23.49,406838.0,21.0421,21.06,21.0062,21.051,406838.0
2016-03-29 10:40:00,23.49,23.6,23.48,23.6,294595.0,21.051,21.1496,21.0421,21.1496,294595.0
2016-03-29 10:50:00,23.6,23.68,23.59,23.6,196057.0,21.1496,21.2213,21.1407,21.1496,196057.0
2016-03-29 11:00:00,23.6,23.66,23.55,23.55,279300.0,21.1496,21.2034,21.1048,21.1048,279300.0
2016-03-29 11:10:00,23.55,23.66,23.55,23.64,249702.0,21.1048,21.2034,21.1048,21.1855,249702.0
2016-03-29 11:20:00,23.64,23.66,23.6,23.61,241673.0,21.1855,21.2034,21.1496,21.1586,241673.0
2016-03-29 11:30:00,23.61,23.72,23.59,23.71,304512.0,21.1586,21.2572,21.1407,21.2482,304512.0
2016-03-29 11:40:00,23.71,23.71,23.62,23.68,284214.0,21.2482,21.2482,21.1675,21.2213,284214.0
2016-03-29 11:50:00,23.69,23.75,23.68,23.71,168978.0,21.2303,21.284,21.2213,21.2482,168978.0
2016-03-29 12:00:00,23.71,23.73,23.68,23.7,162866.0,21.2482,21.2661,21.2213,21.2392,162866.0
2016-03-29 12:10:00,23.7,23.7,23.63,23.65,145546.0,21.2392,21.2392,21.1765,21.1944,145546.0
2016-03-29 12:20:00,23.64,23.73,23.64,23.71,205886.0,21.1855,21.2661,21.1855,21.2482,205886.0
2016-03-29 12:30:00,23.71,23.77,23.71,23.72,165686.0,21.2482,21.302,21.2482,21.2572,165686.0
2016-03-29 12:40:00,23.72,23.8,23.72,23.75,156531.0,21.2572,21.3288,21.2572,21.284,156531.0
2016-03-29 12:50:00,23.76,23.76,23.69,23.69,148439.0,21.293,21.293,21.2303,21.2303,148439.0
2016-03-29 13:00:00,23.7,23.72,23.68,23.71,158323.0,21.2392,21.2572,21.2213,21.2482,158323.0
2016-03-29 13:10:00,23.72,23.73,23.7,23.72,173525.0,21.2572,21.2661,21.2392,21.2572,173525.0
2016-03-29 13:20:00,23.71,23.73,23.69,23.7,103264.0,21.2482,21.2661,21.2303,21.2392,103264.0
2016-03-29 13:30:00,23.71,23.71,23.69,23.7,98713.0,21.2482,21.2482,21.2303,21.2392,98713.0
2016-03-29 13:40:00,23.7,23.73,23.69,23.73,151903.0,21.2392,21.2661,21.2303,21.2661,151903.0
2016-03-29 13:50:00,23.73,23.73,23.68,23.69,160025.0,21.2661,21.2661,21.2213,21.2303,160025.0
2016-03-29 14:00:00,23.7,23.74,23.69,23.73,185900.0,21.2392,21.2751,21.2303,21.2661,185900.0
2016-03-29 14:10:00,23.73,23.77,23.72,23.77,138116.0,21.2661,21.302,21.2572,21.302,138116.0
2016-03-29 14:20:00,23.77,23.79,23.76,23.79,84807.0,21.302,21.3199,21.293,21.3199,84807.0
2016-03-29 14:30:00,23.79,23.82,23.78,23.82,162752.0,21.3199,21.3468,21.3109,21.3468,162752.0
2016-03-29 14:40:00,23.82,23.83,23.81,23.83,174128.0,21.3468,21.3557,21.3378,21.3557,174128.0
2016-03-29 14:50:00,23.82,23.84,23.82,23.84,147326.0,21.3468,21.3647,21.3468,21.3647,147326.0
2016-03-29 15:00:00,23.84,23.99,23.83,23.98,721868.0,21.3647,21.4991,21.3557,21.4902,721868.0
2016-03-29 15:10:00,23.98,24.08,23.96,24.04,634761.0,21.4902,21.5798,21.4722,21.5439,634761.0
2016-03-29 15:20:00,24.04,24.1,24.02,24.08,418022.0,21.5439,21.5977,21.526,21.5798,418022.0
2016-03-29 15:30:00,24.08,24.09,24.0,24.05,379213.0,21.5798,21.5887,21.5081,21.5529,379213.0
2016-03-29 15:40:00,24.05,24.1,24.01,24.08,579107.0,21.5529,21.5977,21.517,21.5798,579107.0
2016-03-29 15:50:00,24.08,24.11,24.03,24.1,1800127.0,21.5798,21.6067,21.535,21.5977,1800127.0
2016-03-30 09:30:00,24.06,24.4,24.04,24.39,403398.0,21.5619,21.8665,21.5439,21.8576,403398.0
2016-03-30 09:40:00,24.39,24.5,24.36,24.48,271998.0,21.8576,21.9562,21.8307,21.9382,271998.0
2016-03-30 09:50:00,24.48,24.48,24.25,24.34,387119.0,21.9382,21.9382,21.7321,21.8128,387119.0
2016-03-30 10:00:00,24.34,24.53,24.33,24.53,317669.0,21.8128,21.9831,21.8038,21.9831,317669.0
2016-03-30 10:10:00,24.54,24.57,24.39,24.39,325396.0,21.992,22.0189,21.8576,21.8576,325396.0
2016-03-30 10:20:00,24.4,24.45,24.34,24.41,280908.0,21.8665,21.9114,21.8128,21.8755,280908.0
2016-03-30 10:30:00,24.41,24.45,24.36,24.37,208905.0,21.8755,21.9114,21.8307,21.8397,208905.0
2016-03-30 10:40:00,24.37,24.43,24.36,24.39,150063.0,21.8397,21.8934,21.8307,21.8576,150063.0
2016-03-30 10:50:00,24.39,24.49,24.38,24.4,137607.0,21.8576,21.9472,21.8486,21.8665,137607.0
2016-03-30 11:00:00,24.4,24.44,24.31,24.33,156449.0,21.8665,21.9024,21.7859,21.8038,156449.0
2016-03-30 11:10:00,24.32,24.34,24.28,24.32,152804.0,21.7949,21.8128,21.759,21.7949,152804.0
2016-03-30 11:20:00,24.32,24.34,24.22,24.25,234505.0,21.7949,21.8128,21.7052,21.7321,234505.0
2016-03-30 11:30:00,24.26,24.27,24.18,24.23,268995.0,21.7411,21.75,21.6694,21.7142,268995.0
2016-03-30 11:40:00,24.23,24.25,24.18,24.23,105952.0,21.7142,21.7321,21.6694,21.7142,105952.0
2016-03-30 11:50:00,24.23,24.28,24.19,24.2,179640.0,21.7142,21.759,21.6784,21.6873,179640.0
2016-03-30 12:00:00,24.2,24.22,24.13,24.13,194911.0,21.6873,21.7052,21.6246,21.6246,194911.0
2016-03-30 12:10:00,24.14,24.18,24.13,24.17,309913.0,21.6335,21.6694,21.6246,21.6604,309913.0
2016-03-30 12:20:00,24.18,24.2,24.11,24.2,240132.0,21.6694,21.6873,21.6067,21.6873,240132.0
2016-03-30 12:30:00,24.21,24.25,24.16,24.19,186474.0,21.6963,21.7321,21.6515,21.6784,186474.0
2016-03-30 12:40:00,24.19,24.21,24.17,24.19,119027.0,21.6784,21.6963,21.6604,21.6784,119027.0
2016-03-30 12:50:00,24.19,24.22,24.19,24.2,95958.0,21.6784,21.7052,21.6784,21.6873,95958.0
2016-03-30 13:00:00,24.2,24.2,24.19,24.2,64732.0,21.6873,21.6873,21.6784,21.6873,64732.0
2016-03-30 13:10:00,24.2,24.2,24.16,24.17,90697.0,21.6873,21.6873,21.6515,21.6604,90697.0
2016-03-30 13:20:00,24.17,24.2,24.16,24.18,76439.0,21.6604,21.6873,21.6515,21.6694,76439.0
2016-03-30 13:30:00,24.18,24.2,24.18,24.19,78089.0,21.6694,21.6873,21.6694,21.6784,78089.0
2016-03-30 13:40:00,24.19,24.24,24.17,24.23,79594.0,21.6784,21.7232,21.6604,21.7142,79594.0
2016-03-30 13:50:00,24.23,24.24,24.19,24.2,105752.0,21.7142,21.7232,21.6784,21.6873,105752.0
2016-03-30 14:00:00,24.2,24.22,24.19,24.22,87899.0,21.6873,21.7052,21.6784,21.7052,87899.0
2016-03-30 14:10:00,24.22,24.23,24.15,24.16,178747.0,21.7052,21.7142,21.6425,21.6515,178747.0
2016-03-30 14:20:00,24.16,24.2,24.14,24.19,126913.0,21.6515,21.6873,21.6335,21.6784,126913.0
2016-03-30 14:30:00,24.19,24.2,24.15,24.15,135154.0,21.6784,21.6873,21.6425,21.6425,135154.0
2016-03-30 14:40:00,24.15,24.16,24.08,24.12,236084.0,21.6425,21.6515,21.5798,21.6156,236084.0
2016-03-30 14:50:00,24.11,24.12,24.08,24.09,158663.0,21.6067,21.6156,21.5798,21.5887,158663.0
2016-03-30 15:00:00,24.09,24.22,24.09,24.18,284102.0,21.5887,21.7052,21.5887,21.6694,284102.0
2016-03-30 15:10:00,24.18,24.18,24.08,24.08,417794.0,21.6694,21.6694,21.5798,21.5798,417794.0
2016-03-30 15:20:00,24.09,24.1,24.07,24.08,458379.0,21.5887,21.5977,21.5708,21.5798,458379.0
2016-03-30 15:30:00,24.08,24.15,24.07,24.09,427747.0,21.5798,21.6425,21.5708,21.5887,427747.0
2016-03-30 15:40:00,24.1,24.1,24.07,24.08,563255.0,21.5977,21.5977,21.5708,21.5798,563255.0
2016-03-30 15:50:00,24.07,24.1,24.01,24.04,1596375.0,21.5708,21.5977,21.517,21.5439,1596375.0
2016-03-31 09:30:00,24.13,24.15,23.89,23.95,321205.0,21.6246,21.6425,21.4095,21.4633,321205.0
2016-03-31 09:40:00,23.95,24.01,23.92,23.99,234706.0,21.4633,21.517,21.4364,21.4991,234706.0
2016-03-31 09:50:00,23.98,24.05,23.86,23.87,260427.0,21.4902,21.5529,21.3826,21.3916,260427.0
2016-03-31 10:00:00,23.87,23.91,23.8,23.8,325533.0,21.3916,21.4274,21.3288,21.3288,325533.0
2016-03-31 10:10:00,23.8,23.98,23.8,23.94,225677.0,21.3288,21.4902,21.3288,21.4543,225677.0
2016-03-31 10:20:00,23.94,23.98,23.9,23.93,164937.0,21.4543,21.4902,21.4185,21.4454,164937.0
2016-03-31 10:30:00,23.93,23.99,23.89,23.92,235173.0,21.4454,21.4991,21.4095,21.4364,235173.0
2016-03-31 10:40:00,23.91,23.96,23.88,23.94,191472.0,21.4274,21.4722,21.4005,21.4543,191472.0
2016-03-31 10:50:00,23.93,23.98,23.87,23.87,170879.0,21.4454,21.4902,21.3916,21.3916,170879.0
2016-03-31 11:00:00,23.88,23.99,23.88,23.98,249649.0,21.4005,21.4991,21.4005,21.4902,249649.0
2016-03-31 11:10:00,23.98,24.01,23.97,23.98,207716.0,21.4902,21.517,21.4812,21.4902,207716.0
2016-03-31 11:20:00,23.98,24.03,23.97,24.03,158082.0,21.4902,21.535,21.4812,21.535,158082.0
2016-03-31 11:30:00,24.03,24.06,23.99,24.0,319563.0,21.535,21.5619,21.4991,21.5081,319563.0
2016-03-31 11:40:00,23.99,24.01,23.96,23.96,139121.0,21.4991,21.517,21.4722,21.4722,139121.0
2016-03-31 11:50:00,23.96,23.98,23.93,23.94,278626.0,21.4722,21.4902,21.4454,21.4543,278626.0
2016-03-31 12:00:00,23.93,23.96,23.91,23.92,329935.0,21.4454,21.4722,21.4274,21.4364,329935.0
2016-03-31 12:10:00,23.93,23.97,23.92,23.94,518457.0,21.4454,21.4812,21.4364,21.4543,518457.0
2016-03-31 12:20:00,23.95,23.98,23.94,23.98,165224.0,21.4633,21.4902,21.4543,21.4902,165224.0
2016-03-31 12:30:00,23.98,23.98,23.88,23.89,253716.0,21.4902,21.4902,21.4005,21.4095,253716.0
2016-03-31 12:40:00,23.89,23.91,23.88,23.88,265296.0,21.4095,21.4274,21.4005,21.4005,265296.0
2016-03-31 12:50:00,23.89,23.91,23.86,23.88,200319.0,21.4095,21.4274,21.3826,21.4005,200319.0
2016-03-31 13:00:00,23.89,23.95,23.88,23.92,214774.0,21.4095,21.4633,21.4005,21.4364,214774.0
2016-03-31 13:10:00,23.92,23.93,23.86,23.9,200911.0,21.4364,21.4454,21.3826,21.4185,200911.0
2016-03-31 13:20:00,23.9,23.95,23.89,23.95,128660.0,21.4185,21.4633,21.4095,21.4633,128660.0
2016-03-31 13:30:00,23.95,23.95,23.93,23.93,147434.0,21.4633,21.4633,21.4454,21.4454,147434.0
2016-03-31 13:40:00,23.93,23.94,23.88,23.88,155210.0,21.4454,21.4543,21.4005,21.4005,155210.0
2016-03-31 13:50:00,23.89,23.9,23.88,23.89,155911.0,21.4095,21.4185,21.4005,21.4095,155911.0
2016-03-31 14:00:00,23.89,23.93,23.88,23.93,212721.0,21.4095,21.4454,21.4005,21.4454,212721.0
2016-03-31 14:10:00,23.92,23.97,23.91,23.93,250676.0,21.4364,21.4812,21.4274,21.4454,250676.0
2016-03-31 14:20:00,23.94,23.94,23.86,23.89,188822.0,21.4543,21.4543,21.3826,21.4095,188822.0
2016-03-31 14:30:00,23.89,23.89,23.84,23.85,244643.0,21.4095,21.4095,21.3647,21.3737,244643.0
2016-03-31 14:40:00,23.85,23.89,23.83,23.87,2161663.0,21.3737,21.4095,21.3557,21.3916,2161663.0
2016-03-31 14:50:00,23.88,23.91,23.84,23.9,364150.0,21.4005,21.4274,21.3647,21.4185,364150.0
2016-03-31 15:00:00,23.9,23.91,23.86,23.86,308721.0,21.4185,21.4274,21.3826,21.3826,308721.0
2016-03-31 15:10:00,23.87,23.9,23.86,23.89,222900.0,21.3916,21.4185,21.3826,21.4095,222900.0
2016-03-31 15:20:00,23.89,23.91,23.85,23.89,359131.0,21.4095,21.4274,21.3737,21.4095,359131.0
2016-03-31 15:30:00,23.89,23.91,23.86,23.87,563499.0,21.4095,21.4274,21.3826,21.3916,563499.0
2016-03-31 15:40:00,23.87,23.91,23.83,23.91,465049.0,21.3916,21.4274,21.3557,21.4274,465049.0
2016-03-31 15:50:00,23.91,23.93,23.85,23.86,1235262.0,21.4274,21.4454,21.3737,21.3826,1235262.0
2016-04-01 09:30:00,24.3,24.38,23.72,23.75,853490.0,21.7769,21.8486,21.2572,21.284,853490.0
2016-04-01 09:40:00,23.74,23.78,23.69,23.69,265559.0,21.2751,21.3109,21.2303,21.2303,265559.0
2016-04-01 09:50:00,23.7,23.83,23.66,23.83,220545.0,21.2392,21.3557,21.2034,21.3557,220545.0
2016-04-01 10:00:00,23.82,23.96,23.79,23.93,210907.0,21.3468,21.4722,21.3199,21.4454,210907.0
2016-04-01 10:10:00,23.92,24.01,23.8,23.8,348065.0,21.4364,21.517,21.3288,21.3288,348065.0
2016-04-01 10:20:00,23.8,23.82,23.67,23.72,270492.0,21.3288,21.3468,21.2123,21.2572,270492.0
2016-04-01 10:30:00,23.72,23.84,23.72,23.84,204898.0,21.2572,21.3647,21.2572,21.3647,204898.0
2016-04-01 10:40:00,23.84,23.88,23.77,23.8,156923.0,21.3647,21.4005,21.302,21.3288,156923.0
2016-04-01 10:50:00,23.8,23.82,23.73,23.82,130811.0,21.3288,21.3468,21.2661,21.3468,130811.0
2016-04-01 11:00:00,23.81,23.84,23.77,23.8,159861.0,21.3378,21.3647,21.302,21.3288,159861.0
2016-04-01 11:10:00,23.79,23.82,23.76,23.76,152242.0,21.3199,21.3468,21.293,21.293,152242.0
2016-04-01 11:20:00,23.76,23.79,23.73,23.79,244437.0,21.293,21.3199,21.2661,21.3199,244437.0
2016-04-01 11:30:00,23.78,23.84,23.78,23.83,152740.0,21.3109,21.3647,21.3109,21.3557,152740.0
2016-04-01 11:40:00,23.83,23.9,23.79,23.84,268499.0,21.3557,21.4185,21.3199,21.3647,268499.0
2016-04-01 11:50:00,23.84,23.85,23.77,23.82,191849.0,21.3647,21.3737,21.302,21.3468,191849.0
2016-04-01 12:00:00,23.81,23.88,23.78,23.86,263305.0,21.3378,21.4005,21.3109,21.3826,263305.0
2016-04-01 12:10:00,23.86,23.87,23.81,23.82,118844.0,21.3826,21.3916,21.3378,21.3468,118844.0
2016-04-01 12:20:00,23.81,23.82,23.76,23.82,124279.0,21.3378,21.3468,21.293,21.3468,124279.0
2016-04-01 12:30:00,23.82,23.82,23.76,23.8,87030.0,21.3468,21.3468,21.293,21.3288,87030.0
2016-04-01 12:40:00,23.8,23.85,23.79,23.82,170350.0,21.3288,21.3737,21.3199,21.3468,170350.0
2016-04-01 12:50:00,23.82,23.82,23.75,23.78,224549.0,21.3468,21.3468,21.284,21.3109,224549.0
2016-04-01 13:00:00,23.78,23.88,23.77,23.84,194962.0,21.3109,21.4005,21.302,21.3647,194962.0
2016-04-01 13:10:00,23.85,23.9,23.83,23.88,107989.0,21.3737,21.4185,21.3557,21.4005,107989.0
2016-04-01 13:20:00,23.89,23.9,23.83,23.85,153161.0,21.4095,21.4185,21.3557,21.3737,153161.0
2016-04-01 13:30:00,23.85,23.87,23.84,23.85,128870.0,21.3737,21.3916,21.3647,21.3737,128870.0
2016-04-01 13:40:00,23.86,23.87,23.82,23.86,124134.0,21.3826,21.3916,21.3468,21.3826,124134.0
2016-04-01 13:50:00,23.87,23.87,23.83,23.83,76163.0,21.3916,21.3916,21.3557,21.3557,76163.0
2016-04-01 14:00:00,23.83,23.85,23.83,23.84,196663.0,21.3557,21.3737,21.3557,21.3647,196663.0
2016-04-01 14:10:00,23.85,23.89,23.83,23.87,231785.0,21.3737,21.4095,21.3557,21.3916,231785.0
2016-04-01 14:20:00,23.87,23.89,23.86,23.87,121782.0,21.3916,21.4095,21.3826,21.3916,121782.0
2016-04-01 14:30:00,23.88,23.92,23.88,23.91,181392.0,21.4005,21.4364,21.4005,21.4274,181392.0
2016-04-01 14:40:00,23.91,23.92,23.86,23.89,277753.0,21.4274,21.4364,21.3826,21.4095,277753.0
2016-04-01 14:50:00,23.89,23.94,23.89,23.91,133591.0,21.4095,21.4543,21.4095,21.4274,133591.0
2016-04-01 15:00:00,23.91,23.91,23.89,23.89,154189.0,21.4274,21.4274,21.4095,21.4095,154189.0
2016-04-01 15:10:00,23.89,23.9,23.78,23.8,533978.0,21.4095,21.4185,21.3109,21.3288,533978.0
2016-04-01 15:20:00,23.8,23.83,23.77,23.83,274795.0,21.3288,21.3557,21.302,21.3557,274795.0
2016-04-01 15:30:00,23.83,23.84,23.8,23.82,469934.0,21.3557,21.3647,21.3288,21.3468,469934.0
2016-04-01 15:40:00,23.82,23.86,23.81,23.85,344499.0,21.3468,21.3826,21.3378,21.3737,344499.0
2016-04-01 15:50:00,23.85,23.9,23.84,23.86,1224588.0,21.3737,21.4185,21.3647,21.3826,1224588.0
2016-04-04 09:30:00,23.48,24.11,23.4,24.09,1637441.0,21.0421,21.6067,20.9704,21.5887,1637441.0
2016-04-04 09:40:00,24.1,24.14,24.02,24.04,627233.0,21.5977,21.6335,21.526,21.5439,627233.0
2016-04-04 09:50:00,24.03,24.04,23.93,23.96,226535.0,21.535,21.5439,21.4454,21.4722,226535.0
2016-04-04 10:00:00,23.97,24.13,23.95,24.08,275125.0,21.4812,21.6246,21.4633,21.5798,275125.0
2016-04-04 10:10:00,24.08,24.1,23.96,24.0,568671.0,21.5798,21.5977,21.4722,21.5081,568671.0
2016-04-04 10:20:00,24.0,24.03,23.97,23.98,350752.0,21.5081,21.535,21.4812,21.4902,350752.0
2016-04-04 10:30:00,23.98,24.03,23.98,24.0,247732.0,21.4902,21.535,21.4902,21.5081,247732.0
2016-04-04 10:40:00,24.0,24.01,23.99,24.0,274914.0,21.5081,21.517,21.4991,21.5081,274914.0
2016-04-04 10:50:00,24.0,24.03,24.0,24.01,147820.0,21.5081,21.535,21.5081,21.517,147820.0
2016-04-04 11:00:00,24.01,24.02,23.98,24.0,422308.0,21.517,21.526,21.4902,21.5081,422308.0
2016-04-04 11:10:00,23.99,24.01,23.96,24.01,242496.0,21.4991,21.517,21.4722,21.517,242496.0
2016-04-04 11:20:00,24.01,24.03,24.0,24.02,154108.0,21.517,21.535,21.5081,21.526,154108.0
2016-04-04 11:30:00,24.01,24.08,24.01,24.06,136793.0,21.517,21.5798,21.517,21.5619,136793.0
2016-04-04 11:40:00,24.07,24.07,24.01,24.03,87377.0,21.5708,21.5708,21.517,21.535,87377.0
2016-04-04 11:50:00,24.03,24.1,24.02,24.08,191384.0,21.535,21.5977,21.526,21.5798,191384.0
2016-04-04 12:00:00,24.07,24.1,24.05,24.08,251862.0,21.5708,21.5977,21.5529,21.5798,251862.0
2016-04-04 12:10:00,24.07,24.18,24.05,24.16,260007.0,21.5708,21.6694,21.5529,21.6515,260007.0
2016-04-04 12:20:00,24.16,24.17,24.12,24.12,120959.0,21.6515,21.6604,21.6156,21.6156,120959.0
2016-04-04 12:30:00,24.12,24.18,24.11,24.14,107928.0,21.6156,21.6694,21.6067,21.6335,107928.0
2016-04-04 12:40:00,24.14,24.18,24.12,24.14,127134.0,21.6335,21.6694,21.6156,21.6335,127134.0
2016-04-04 12:50:00,24.13,24.18,24.1,24.1,98783.0,21.6246,21.6694,21.5977,21.5977,98783.0
2016-04-04 13:00:00,24.1,24.12,24.07,24.11,130056.0,21.5977,21.6156,21.5708,21.6067,130056.0
2016-04-04 13:10:00,24.11,24.12,24.05,24.08,123564.0,21.6067,21.6156,21.5529,21.5798,123564.0
2016-04-04 13:20:00,24.09,24.09,24.06,24.07,113749.0,21.5887,21.5887,21.5619,21.5708,113749.0
2016-04-04 13:30:00,24.07,24.08,24.05,24.08,95380.0,21.5708,21.5798,21.5529,21.5798,95380.0
2016-04-04 13:40:00,24.07,24.08,24.03,24.03,100168.0,21.5708,21.5798,21.535,21.535,100168.0
2016-04-04 13:50:00,24.04,24.07,24.0,24.02,135452.0,21.5439,21.5708,21.5081,21.526,135452.0
2016-04-04 14:00:00,24.01,24.03,24.01,24.02,115365.0,21.517,21.535,21.517,21.526,115365.0
2016-04-04 14:10:00,24.02,24.05,24.0,24.04,145883.0,21.526,21.5529,21.5081,21.5439,145883.0
2016-04-04 14:20:00,24.04,24.08,24.01,24.08,134651.0,21.5439,21.5798,21.517,21.5798,134651.0
2016-04-04 14:30:00,24.07,24.1,24.06,24.07,245906.0,21.5708,21.5977,21.5619,21.5708,245906.0
2016-04-04 14:40:00,24.07,24.1,24.05,24.05,201614.0,21.5708,21.5977,21.5529,21.5529,201614.0
2016-04-04 14:50:00,24.05,24.07,24.04,24.05,158542.0,21.5529,21.5708,21.5439,21.5529,158542.0
2016-04-04 15:00:00,24.05,24.08,24.04,24.04,186163.0,21.5529,21.5798,21.5439,21.5439,186163.0
2016-04-04 15:10:00,24.05,24.05,24.03,24.03,108679.0,21.5529,21.5529,21.535,21.535,108679.0
2016-04-04 15:20:00,24.03,24.04,23.96,23.99,441609.0,21.535,21.5439,21.4722,21.4991,441609.0
2016-04-04 15:30:00,24.0,24.03,23.99,24.02,181904.0,21.5081,21.535,21.4991,21.526,181904.0
2016-04-04 15:40:00,24.02,24.04,24.0,24.03,521388.0,21.526,21.5439,21.5081,21.535,521388.0
2016-04-04 15:50:00,24.03,24.04,24.0,24.03,591114.0,21.535,21.5439,21.5081,21.535,591114.0
2016-04-05 09:30:00,23.69,24.65,23.65,24.62,1090442.0,21.2303,22.0906,21.1944,22.0637,1090442.0
2016-04-05 09:40:00,24.62,24.67,24.38,24.43,1504064.0,22.0637,22.1085,21.8486,21.8934,1504064.0
2016-04-05 09:50:00,24.44,24.47,24.36,24.4,635963.0,21.9024,21.9293,21.8307,21.8665,635963.0
2016-04-05 10:00:00,24.4,24.44,24.31,24.32,403952.0,21.8665,21.9024,21.7859,21.7949,403952.0
2016-04-05 10:10:00,24.32,24.32,24.23,24.29,269940.0,21.7949,21.7949,21.7142,21.768,269940.0
2016-04-05 10:20:00,24.3,24.39,24.28,24.37,388255.0,21.7769,21.8576,21.759,21.8397,388255.0
2016-04-05 10:30:00,24.37,24.39,24.27,24.3,352139.0,21.8397,21.8576,21.75,21.7769,352139.0
2016-04-05 10:40:00,24.3,24.31,24.15,24.2,317535.0,21.7769,21.7859,21.6425,21.6873,317535.0
2016-04-05 10:50:00,24.2,24.21,24.07,24.11,217329.0,21.6873,21.6963,21.5708,21.6067,217329.0
2016-04-05 11:00:00,24.12,24.2,24.06,24.19,333683.0,21.6156,21.6873,21.5619,21.6784,333683.0
2016-04-05 11:10:00,24.18,24.24,24.14,24.2,250978.0,21.6694,21.7232,21.6335,21.6873,250978.0
2016-04-05 11:20:00,24.2,24.23,24.14,24.18,163462.0,21.6873,21.7142,21.6335,21.6694,163462.0
2016-04-05 11:30:00,24.17,24.25,24.17,24.25,219419.0,21.6604,21.7321,21.6604,21.7321,219419.0
2016-04-05 11:40:00,24.25,24.32,24.24,24.29,251813.0,21.7321,21.7949,21.7232,21.768,251813.0
2016-04-05 11:50:00,24.29,24.3,24.23,24.3,137574.0,21.768,21.7769,21.7142,21.7769,137574.0
2016-04-05 12:00:00,24.3,24.33,24.28,24.33,121241.0,21.7769,21.8038,21.759,21.8038,121241.0
2016-04-05 12:10:00,24.33,24.36,24.29,24.33,203912.0,21.8038,21.8307,21.768,21.8038,203912.0
2016-04-05 12:20:00,24.33,24.35,24.31,24.35,171354.0,21.8038,21.8217,21.7859,21.8217,171354.0
2016-04-05 12:30:00,24.34,24.39,24.33,24.39,163843.0,21.8128,21.8576,21.8038,21.8576,163843.0
2016-04-05 12:40:00,24.38,24.39,24.3,24.33,125183.0,21.8486,21.8576,21.7769,21.8038,125183.0
2016-04-05 12:50:00,24.33,24.38,24.29,24.37,143702.0,21.8038,21.8486,21.768,21.8397,143702.0
2016-04-05 13:00:00,24.36,24.37,24.3,24.32,134679.0,21.8307,21.8397,21.7769,21.7949,134679.0
2016-04-05 13:10:00,24.31,24.38,24.31,24.31,317069.0,21.7859,21.8486,21.7859,21.7859,317069.0
2016-04-05 13:20:00,24.31,24.46,24.31,24.39,566173.0,21.7859,21.9203,21.7859,21.8576,566173.0
2016-04-05 13:30:00,24.38,24.4,24.33,24.33,169092.0,21.8486,21.8665,21.8038,21.8038,169092.0
2016-04-05 13:40:00,24.34,24.38,24.31,24.31,213914.0,21.8128,21.8486,21.7859,21.7859,213914.0
2016-04-05 13:50:00,24.31,24.38,24.3,24.36,174855.0,21.7859,21.8486,21.7769,21.8307,174855.0
2016-04-05 14:00:00,24.37,24.38,24.33,24.38,180023.0,21.8397,21.8486,21.8038,21.8486,180023.0
2016-04-05 14:10:00,24.38,24.44,24.36,24.42,263581.0,21.8486,21.9024,21.8307,21.8845,263581.0
2016-04-05 14:20:00,24.42,24.44,24.38,24.43,189329.0,21.8845,21.9024,21.8486,21.8934,189329.0
2016-04-05 14:30:00,24.43,24.49,24.43,24.48,224918.0,21.8934,21.9472,21.8934,21.9382,224918.0
2016-04-05 14:40:00,24.48,24.49,24.43,24.48,203587.0,21.9382,21.9472,21.8934,21.9382,203587.0
2016-04-05 14:50:00,24.48,24.54,24.47,24.53,292746.0,21.9382,21.992,21.9293,21.9831,292746.0
2016-04-05 15:00:00,24.52,24.52,24.41,24.41,395302.0,21.9741,21.9741,21.8755,21.8755,395302.0
2016-04-05 15:10:00,24.42,24.46,24.39,24.44,439341.0,21.8845,21.9203,21.8576,21.9024,439341.0
2016-04-05 15:20:00,24.45,24.48,24.39,24.4,496421.0,21.9114,21.9382,21.8576,21.8665,496421.0
2016-04-05 15:30:00,24.41,24.44,24.39,24.43,444202.0,21.8755,21.9024,21.8576,21.8934,444202.0
2016-04-05 15:40:00,24.43,24.46,24.4,24.45,608321.0,21.8934,21.9203,21.8665,21.9114,608321.0
2016-04-05 15:50:00,24.44,24.45,24.38,24.39,1767896.0,21.9024,21.9114,21.8486,21.8576,1767896.0
2016-04-06 09:30:00,24.46,24.62,24.36,24.58,435809.0,21.9203,22.0637,21.8307,22.0279,435809.0
2016-04-06 09:40:00,24.57,24.83,24.55,24.8,886999.0,22.0189,22.2519,22.001,22.225,886999.0
2016-04-06 09:50:00,24.79,24.85,24.72,24.73,687348.0,22.2161,22.2698,22.1533,22.1623,687348.0
2016-04-06 10:00:00,24.73,24.82,24.7,24.8,507692.0,22.1623,22.2429,22.1354,22.225,507692.0
2016-04-06 10:10:00,24.8,24.81,24.63,24.66,343564.0,22.225,22.234,22.0727,22.0996,343564.0
2016-04-06 10:20:00,24.65,24.76,24.65,24.73,193039.0,22.0906,22.1892,22.0906,22.1623,193039.0
2016-04-06 10:30:00,24.73,24.85,24.69,24.84,323433.0,22.1623,22.2698,22.1264,22.2609,323433.0
2016-04-06 10:40:00,24.84,24.96,24.83,24.92,634683.0,22.2609,22.3684,22.2519,22.3326,634683.0
2016-04-06 10:50:00,24.92,24.92,24.8,24.86,188491.0,22.3326,22.3326,22.225,22.2788,188491.0
2016-04-06 11:00:00,24.87,24.97,24.82,24.97,422920.0,22.2877,22.3774,22.2429,22.3774,422920.0
2016-04-06 11:10:00,24.97,25.07,24.96,25.07,473184.0,22.3774,22.467,22.3684,22.467,473184.0
2016-04-06 11:20:00,25.06,25.26,25.06,25.22,774701.0,22.458,22.6373,22.458,22.6014,774701.0
2016-04-06 11:30:00,25.21,25.22,25.13,25.14,245151.0,22.5924,22.6014,22.5208,22.5297,245151.0
2016-04-06 11:40:00,25.14,25.26,25.11,25.25,540111.0,22.5297,22.6373,22.5028,22.6283,540111.0
2016-04-06 11:50:00,25.26,25.32,25.22,25.3,701305.0,22.6373,22.691,22.6014,22.6731,701305.0
2016-04-06 12:00:00,25.3,25.3,25.15,25.16,388025.0,22.6731,22.6731,22.5387,22.5476,388025.0
2016-04-06 12:10:00,25.16,25.22,25.16,25.21,181598.0,22.5476,22.6014,22.5476,22.5924,181598.0
2016-04-06 12:20:00,25.21,25.27,25.2,25.26,192059.0,22.5924,22.6462,22.5835,22.6373,192059.0
2016-04-06 12:30:00,25.27,25.31,25.24,25.31,218654.0,22.6462,22.6821,22.6193,22.6821,218654.0
2016-04-06 12:40:00,25.31,25.37,25.28,25.32,357322.0,22.6821,22.7358,22.6552,22.691,357322.0
2016-04-06 12:50:00,25.32,25.33,25.25,25.29,288894.0,22.691,22.7,22.6283,22.6641,288894.0
2016-04-06 13:00:00,25.3,25.31,25.27,25.3,154056.0,22.6731,22.6821,22.6462,22.6731,154056.0
2016-04-06 13:10:00,25.3,25.46,25.3,25.41,421901.0,22.6731,22.8165,22.6731,22.7717,421901.0
2016-04-06 13:20:00,25.42,25.45,25.39,25.43,240920.0,22.7806,22.8075,22.7538,22.7896,240920.0
2016-04-06 13:30:00,25.43,25.46,25.4,25.46,458154.0,22.7896,22.8165,22.7627,22.8165,458154.0
2016-04-06 13:40:00,25.45,25.46,25.38,25.42,212412.0,22.8075,22.8165,22.7448,22.7806,212412.0
2016-04-06 13:50:00,25.42,25.45,25.38,25.39,325159.0,22.7806,22.8075,22.7448,22.7538,325159.0
2016-04-06 14:00:00,25.4,25.41,25.31,25.33,409568.0,22.7627,22.7717,22.6821,22.7,409568.0
2016-04-06 14:10:00,25.33,25.36,25.32,25.32,210360.0,22.7,22.7269,22.691,22.691,210360.0
2016-04-06 14:20:00,25.33,25.36,25.24,25.27,312961.0,22.7,22.7269,22.6193,22.6462,312961.0
2016-04-06 14:30:00,25.27,25.28,25.21,25.23,440364.0,22.6462,22.6552,22.5924,22.6104,440364.0
2016-04-06 14:40:00,25.23,25.37,25.22,25.37,455746.0,22.6104,22.7358,22.6014,22.7358,455746.0
2016-04-06 14:50:00,25.36,25.42,25.32,25.4,356495.0,22.7269,22.7806,22.691,22.7627,356495.0
2016-04-06 15:00:00,25.39,25.5,25.39,25.49,601331.0,22.7538,22.8523,22.7538,22.8434,601331.0
2016-04-06 15:10:00,25.5,25.52,25.41,25.48,380584.0,22.8523,22.8703,22.7717,22.8344,380584.0
2016-04-06 15:20:00,25.48,25.49,25.38,25.41,631267.0,22.8344,22.8434,22.7448,22.7717,631267.0
2016-04-06 15:30:00,25.41,25.43,25.34,25.34,1178099.0,22.7717,22.7896,22.7089,22.7089,1178099.0
2016-04-06 15:40:00,25.35,25.44,25.34,25.42,833069.0,22.7179,22.7986,22.7089,22.7806,833069.0
2016-04-06 15:50:00,25.41,25.47,25.4,25.43,2188699.0,22.7717,22.8255,22.7627,22.7896,2188699.0
2016-04-07 09:30:00,24.75,24.9,24.57,24.7,1230737.0,22.1802,22.3146,22.0189,22.1354,1230737.0
2016-04-07 09:40:00,24.71,24.74,24.46,24.53,971545.0,22.1444,22.1712,21.9203,21.9831,971545.0
2016-04-07 09:50:00,24.53,24.66,24.52,24.63,784674.0,21.9831,22.0996,21.9741,22.0727,784674.0
2016-04-07 10:00:00,24.63,24.67,24.58,24.61,403794.0,22.0727,22.1085,22.0279,22.0547,403794.0
2016-04-07 10:10:00,24.61,24.61,24.38,24.4,659730.0,22.0547,22.0547,21.8486,21.8665,659730.0
2016-04-07 10:20:00,24.4,24.42,24.3,24.41,717452.0,21.8665,21.8845,21.7769,21.8755,717452.0
2016-04-07 10:30:00,24.42,24.49,24.4,24.44,478679.0,21.8845,21.9472,21.8665,21.9024,478679.0
2016-04-07 10:40:00,24.44,24.5,24.33,24.42,432696.0,21.9024,21.9562,21.8038,21.8845,432696.0
2016-04-07 10:50:00,24.42,24.44,24.34,24.35,295850.0,21.8845,21.9024,21.8128,21.8217,295850.0
2016-04-07 11:00:00,24.36,24.4,24.27,24.27,339904.0,21.8307,21.8665,21.75,21.75,339904.0
2016-04-07 11:10:00,24.28,24.31,24.24,24.28,352759.0,21.759,21.7859,21.7232,21.759,352759.0
2016-04-07 11:20:00,24.27,24.28,24.19,24.23,339466.0,21.75,21.759,21.6784,21.7142,339466.0
2016-04-07 11:30:00,24.24,24.32,24.23,24.27,410849.0,21.7232,21.7949,21.7142,21.75,410849.0
2016-04-07 11:40:00,24.27,24.3,24.22,24.26,245373.0,21.75,21.7769,21.7052,21.7411,245373.0
2016-04-07 11:50:00,24.26,24.3,24.19,24.2,283978.0,21.7411,21.7769,21.6784,21.6873,283978.0
2016-04-07 12:00:00,24.2,24.26,24.19,24.24,172877.0,21.6873,21.7411,21.6784,21.7232,172877.0
2016-04-07 12:10:00,24.24,24.24,24.17,24.19,293222.0,21.7232,21.7232,21.6604,21.6784,293222.0
2016-04-07 12:20:00,24.19,24.2,24.17,24.18,187551.0,21.6784,21.6873,21.6604,21.6694,187551.0
2016-04-07 12:30:00,24.18,24.19,24.13,24.18,266300.0,21.6694,21.6784,21.6246,21.6694,266300.0
2016-04-07 12:40:00,24.18,24.19,24.11,24.14,306669.0,21.6694,21.6784,21.6067,21.6335,306669.0
2016-04-07 12:50:00,24.15,24.2,24.11,24.18,243918.0,21.6425,21.6873,21.6067,21.6694,243918.0
2016-04-07 13:00:00,24.18,24.2,24.17,24.19,153937.0,21.6694,21.6873,21.6604,21.6784,153937.0
2016-04-07 13:10:00,24.19,24.31,24.18,24.21,566084.0,21.6784,21.7859,21.6694,21.6963,566084.0
2016-04-07 13:20:00,24.21,24.3,24.2,24.29,398538.0,21.6963,21.7769,21.6873,21.768,398538.0
2016-04-07 13:30:00,24.29,24.33,24.25,24.27,318484.0,21.768,21.8038,21.7321,21.75,318484.0
2016-04-07 13:40:00,24.27,24.29,24.21,24.23,269529.0,21.75,21.768,21.6963,21.7142,269529.0
2016-04-07 13:50:00,24.23,24.23,24.08,24.09,390216.0,21.7142,21.7142,21.5798,21.5887,390216.0
2016-04-07 14:00:00,24.09,24.11,24.03,24.04,519448.0,21.5887,21.6067,21.535,21.5439,519448.0
2016-04-07 14:10:00,24.05,24.06,23.99,24.0,421811.0,21.5529,21.5619,21.4991,21.5081,421811.0
2016-04-07 14:20:00,23.99,24.11,23.99,24.11,469253.0,21.4991,21.6067,21.4991,21.6067,469253.0
2016-04-07 14:30:00,24.11,24.18,24.1,24.17,318956.0,21.6067,21.6694,21.5977,21.6604,318956.0
2016-04-07 14:40:00,24.17,24.17,24.04,24.05,313234.0,21.6604,21.6604,21.5439,21.5529,313234.0
2016-04-07 14:50:00,24.04,24.06,24.0,24.0,265335.0,21.5439,21.5619,21.5081,21.5081,265335.0
2016-04-07 15:00:00,24.0,24.06,23.96,24.04,326687.0,21.5081,21.5619,21.4722,21.5439,326687.0
2016-04-07 15:10:00,24.05,24.06,24.0,24.02,318512.0,21.5529,21.5619,21.5081,21.526,318512.0
2016-04-07 15:20:00,24.02,24.08,24.01,24.06,392734.0,21.526,21.5798,21.517,21.5619,392734.0
2016-04-07 15:30:00,24.05,24.07,24.02,24.05,416027.0,21.5529,21.5708,21.526,21.5529,416027.0
2016-04-07 15:40:00,24.05,24.12,24.03,24.11,684559.0,21.5529,21.6156,21.535,21.6067,684559.0
2016-04-07 15:50:00,24.1,24.12,24.05,24.1,1460246.0,21.5977,21.6156,21.5529,21.5977,1460246.0
2016-04-08 09:30:00,24.22,24.38,24.15,24.22,217856.0,21.7052,21.8486,21.6425,21.7052,217856.0
2016-04-08 09:40:00,24.23,24.26,24.1,24.19,243118.0,21.7142,21.7411,21.5977,21.6784,243118.0
2016-04-08 09:50:00,24.19,24.22,24.07,24.21,230081.0,21.6784,21.7052,21.5708,21.6963,230081.0
2016-04-08 10:00:00,24.21,24.24,24.14,24.2,185627.0,21.6963,21.7232,21.6335,21.6873,185627.0
2016-04-08 10:10:00,24.2,24.24,24.15,24.23,154457.0,21.6873,21.7232,21.6425,21.7142,154457.0
2016-04-08 10:20:00,24.23,24.25,24.16,24.19,167323.0,21.7142,21.7321,21.6515,21.6784,167323.0
2016-04-08 10:30:00,24.19,24.25,24.14,24.19,259700.0,21.6784,21.7321,21.6335,21.6784,259700.0
2016-04-08 10:40:00,24.19,24.26,24.16,24.17,241844.0,21.6784,21.7411,21.6515,21.6604,241844.0
2016-04-08 10:50:00,24.18,24.2,24.11,24.16,217972.0,21.6694,21.6873,21.6067,21.6515,217972.0
2016-04-08 11:00:00,24.16,24.25,24.15,24.24,146245.0,21.6515,21.7321,21.6425,21.7232,146245.0
2016-04-08 11:10:00,24.23,24.26,24.18,24.23,160966.0,21.7142,21.7411,21.6694,21.7142,160966.0
2016-04-08 11:20:00,24.23,24.26,24.22,24.25,173695.0,21.7142,21.7411,21.7052,21.7321,173695.0
2016-04-08 11:30:00,24.25,24.25,24.12,24.16,153432.0,21.7321,21.7321,21.6156,21.6515,153432.0
2016-04-08 11:40:00,24.15,24.19,24.08,24.09,187509.0,21.6425,21.6784,21.5798,21.5887,187509.0
2016-04-08 11:50:00,24.08,24.16,24.07,24.11,99688.0,21.5798,21.6515,21.5708,21.6067,99688.0
2016-04-08 12:00:00,24.11,24.16,24.11,24.16,126075.0,21.6067,21.6515,21.6067,21.6515,126075.0
2016-04-08 12:10:00,24.15,24.16,24.06,24.09,126362.0,21.6425,21.6515,21.5619,21.5887,126362.0
2016-04-08 12:20:00,24.08,24.09,23.97,23.98,162230.0,21.5798,21.5887,21.4812,21.4902,162230.0
2016-04-08 12:30:00,23.98,24.05,23.97,24.05,138471.0,21.4902,21.5529,21.4812,21.5529,138471.0
2016-04-08 12:40:00,24.04,24.06,24.02,24.05,94541.0,21.5439,21.5619,21.526,21.5529,94541.0
2016-04-08 12:50:00,24.05,24.06,24.03,24.04,160132.0,21.5529,21.5619,21.535,21.5439,160132.0
2016-04-08 13:00:00,24.04,24.06,23.99,24.0,129836.0,21.5439,21.5619,21.4991,21.5081,129836.0
2016-04-08 13:10:00,24.0,24.0,23.95,23.96,123970.0,21.5081,21.5081,21.4633,21.4722,123970.0
2016-04-08 13:20:00,23.95,23.98,23.94,23.97,188886.0,21.4633,21.4902,21.4543,21.4812,188886.0
2016-04-08 13:30:00,23.96,23.97,23.91,23.92,211686.0,21.4722,21.4812,21.4274,21.4364,211686.0
2016-04-08 13:40:00,23.93,23.94,23.89,23.9,175160.0,21.4454,21.4543,21.4095,21.4185,175160.0
2016-04-08 13:50:00,23.9,23.95,23.89,23.93,213271.0,21.4185,21.4633,21.4095,21.4454,213271.0
2016-04-08 14:00:00,23.93,24.0,23.87,24.0,271318.0,21.4454,21.5081,21.3916,21.5081,271318.0
2016-04-08 14:10:00,24.0,24.0,23.97,23.98,114700.0,21.5081,21.5081,21.4812,21.4902,114700.0
2016-04-08 14:20:00,23.97,24.0,23.97,23.98,92297.0,21.4812,21.5081,21.4812,21.4902,92297.0
2016-04-08 14:30:00,23.98,24.0,23.94,23.99,165289.0,21.4902,21.5081,21.4543,21.4991,165289.0
2016-04-08 14:40:00,23.98,24.0,23.97,23.97,142397.0,21.4902,21.5081,21.4812,21.4812,142397.0
2016-04-08 14:50:00,23.97,23.98,23.95,23.96,145088.0,21.4812,21.4902,21.4633,21.4722,145088.0
2016-04-08 15:00:00,23.96,23.96,23.89,23.91,285281.0,21.4722,21.4722,21.4095,21.4274,285281.0
2016-04-08 15:10:00,23.92,23.97,23.91,23.96,197323.0,21.4364,21.4812,21.4274,21.4722,197323.0
2016-04-08 15:20:00,23.96,24.0,23.95,23.98,202327.0,21.4722,21.5081,21.4633,21.4902,202327.0
2016-04-08 15:30:00,23.98,24.05,23.97,24.05,487102.0,21.4902,21.5529,21.4812,21.5529,487102.0
2016-04-08 15:40:00,24.05,24.07,24.01,24.07,226319.0,21.5529,21.5708,21.517,21.5708,226319.0
2016-04-08 15:50:00,24.07,24.08,24.02,24.07,613784.0,21.5708,21.5798,21.526,21.5708,613784.0
2016-04-11 09:30:00,24.17,24.3,24.09,24.24,209587.0,21.6604,21.7769,21.5887,21.7232,209587.0
2016-04-11 09:40:00,24.24,24.3,24.2,24.26,291880.0,21.7232,21.7769,21.6873,21.7411,291880.0
2016-04-11 09:50:00,24.27,24.39,24.26,24.35,228144.0,21.75,21.8576,21.7411,21.8217,228144.0
2016-04-11 10:00:00,24.35,24.43,24.32,24.4,154463.0,21.8217,21.8934,21.7949,21.8665,154463.0
2016-04-11 10:10:00,24.4,24.43,24.38,24.41,148258.0,21.8665,21.8934,21.8486,21.8755,148258.0
2016-04-11 10:20:00,24.41,24.44,24.39,24.4,103339.0,21.8755,21.9024,21.8576,21.8665,103339.0
2016-04-11 10:30:00,24.4,24.43,24.39,24.42,99278.0,21.8665,21.8934,21.8576,21.8845,99278.0
2016-04-11 10:40:00,24.43,24.43,24.28,24.29,116135.0,21.8934,21.8934,21.759,21.768,116135.0
2016-04-11 10:50:00,24.29,24.31,24.25,24.26,128876.0,21.768,21.7859,21.7321,21.7411,128876.0
2016-04-11 11:00:00,24.26,24.26,24.2,24.21,174223.0,21.7411,21.7411,21.6873,21.6963,174223.0
2016-04-11 11:10:00,24.22,24.26,24.21,24.25,71166.0,21.7052,21.7411,21.6963,21.7321,71166.0
2016-04-11 11:20:00,24.25,24.3,24.23,24.29,43549.0,21.7321,21.7769,21.7142,21.768,43549.0
2016-04-11 11:30:00,24.28,24.29,24.18,24.21,62212.0,21.759,21.768,21.6694,21.6963,62212.0
2016-04-11 11:40:00,24.21,24.23,24.17,24.22,82222.0,21.6963,21.7142,21.6604,21.7052,82222.0
2016-04-11 11:50:00,24.22,24.24,24.17,24.24,91918.0,21.7052,21.7232,21.6604,21.7232,91918.0
2016-04-11 12:00:00,24.23,24.24,24.17,24.18,93880.0,21.7142,21.7232,21.6604,21.6694,93880.0
2016-04-11 12:10:00,24.18,24.24,24.15,24.22,113731.0,21.6694,21.7232,21.6425,21.7052,113731.0
2016-04-11 12:20:00,24.23,24.23,24.18,24.21,127455.0,21.7142,21.7142,21.6694,21.6963,127455.0
2016-04-11 12:30:00,24.21,24.23,24.13,24.15,113121.0,21.6963,21.7142,21.6246,21.6425,113121.0
2016-04-11 12:40:00,24.14,24.25,24.14,24.25,124515.0,21.6335,21.7321,21.6335,21.7321,124515.0
2016-04-11 12:50:00,24.24,24.27,24.21,24.21,149625.0,21.7232,21.75,21.6963,21.6963,149625.0
2016-04-11 13:00:00,24.21,24.22,24.19,24.21,70884.0,21.6963,21.7052,21.6784,21.6963,70884.0
2016-04-11 13:10:00,24.22,24.27,24.21,24.23,140478.0,21.7052,21.75,21.6963,21.7142,140478.0
2016-04-11 13:20:00,24.22,24.25,24.17,24.2,113584.0,21.7052,21.7321,21.6604,21.6873,113584.0
2016-04-11 13:30:00,24.2,24.23,24.15,24.18,96881.0,21.6873,21.7142,21.6425,21.6694,96881.0
2016-04-11 13:40:00,24.18,24.2,24.15,24.2,103061.0,21.6694,21.6873,21.6425,21.6873,103061.0
2016-04-11 13:50:00,24.2,24.2,24.16,24.18,75901.0,21.6873,21.6873,21.6515,21.6694,75901.0
2016-04-11 14:00:00,24.19,24.22,24.16,24.17,143609.0,21.6784,21.7052,21.6515,21.6604,143609.0
2016-04-11 14:10:00,24.17,24.2,24.11,24.16,466765.0,21.6604,21.6873,21.6067,21.6515,466765.0
2016-04-11 14:20:00,24.15,24.19,24.14,24.14,181702.0,21.6425,21.6784,21.6335,21.6335,181702.0
2016-04-11 14:30:00,24.14,24.17,24.11,24.16,230945.0,21.6335,21.6604,21.6067,21.6515,230945.0
2016-04-11 14:40:00,24.17,24.2,24.13,24.19,160555.0,21.6604,21.6873,21.6246,21.6784,160555.0
2016-04-11 14:50:00,24.18,24.22,24.15,24.22,70714.0,21.6694,21.7052,21.6425,21.7052,70714.0
2016-04-11 15:00:00,24.22,24.22,24.12,24.13,107080.0,21.7052,21.7052,21.6156,21.6246,107080.0
2016-04-11 15:10:00,24.14,24.15,24.11,24.13,98569.0,21.6335,21.6425,21.6067,21.6246,98569.0
2016-04-11 15:20:00,24.13,24.17,24.11,24.15,309199.0,21.6246,21.6604,21.6067,21.6425,309199.0
2016-04-11 15:30:00,24.15,24.17,24.09,24.09,250501.0,21.6425,21.6604,21.5887,21.5887,250501.0
2016-04-11 15:40:00,24.09,24.1,24.07,24.07,286469.0,21.5887,21.5977,21.5708,21.5708,286469.0
2016-04-11 15:50:00,24.07,24.1,24.03,24.05,686285.0,21.5708,21.5977,21.535,21.5529,686285.0
2016-04-12 09:30:00,24.19,24.19,24.1,24.14,266093.0,21.6784,21.6784,21.5977,21.6335,266093.0
2016-04-12 09:40:00,24.15,24.16,24.07,24.15,220520.0,21.6425,21.6515,21.5708,21.6425,220520.0
2016-04-12 09:50:00,24.15,24.21,24.06,24.07,178236.0,21.6425,21.6963,21.5619,21.5708,178236.0
2016-04-12 10:00:00,24.07,24.16,24.06,24.08,228159.0,21.5708,21.6515,21.5619,21.5798,228159.0
2016-04-12 10:10:00,24.07,24.16,24.03,24.14,304442.0,21.5708,21.6515,21.535,21.6335,304442.0
2016-04-12 10:20:00,24.15,24.22,24.1,24.21,171336.0,21.6425,21.7052,21.5977,21.6963,171336.0
2016-04-12 10:30:00,24.21,24.29,24.2,24.26,243010.0,21.6963,21.768,21.6873,21.7411,243010.0
2016-04-12 10:40:00,24.25,24.31,24.21,24.29,241241.0,21.7321,21.7859,21.6963,21.768,241241.0
2016-04-12 10:50:00,24.29,24.4,24.29,24.38,209584.0,21.768,21.8665,21.768,21.8486,209584.0
2016-04-12 11:00:00,24.38,24.47,24.34,24.45,257531.0,21.8486,21.9293,21.8128,21.9114,257531.0
2016-04-12 11:10:00,24.44,24.53,24.42,24.52,210864.0,21.9024,21.9831,21.8845,21.9741,210864.0
2016-04-12 11:20:00,24.53,24.55,24.43,24.47,235560.0,21.9831,22.001,21.8934,21.9293,235560.0
2016-04-12 11:30:00,24.47,24.54,24.47,24.5,111707.0,21.9293,21.992,21.9293,21.9562,111707.0
2016-04-12 11:40:00,24.5,24.53,24.46,24.46,153338.0,21.9562,21.9831,21.9203,21.9203,153338.0
2016-04-12 11:50:00,24.46,24.49,24.43,24.46,171159.0,21.9203,21.9472,21.8934,21.9203,171159.0
2016-04-12 12:00:00,24.46,24.48,24.44,24.45,104210.0,21.9203,21.9382,21.9024,21.9114,104210.0
2016-04-12 12:10:00,24.46,24.47,24.41,24.42,100049.0,21.9203,21.9293,21.8755,21.8845,100049.0
2016-04-12 12:20:00,24.42,24.43,24.39,24.41,101837.0,21.8845,21.8934,21.8576,21.8755,101837.0
2016-04-12 12:30:00,24.4,24.48,24.4,24.46,133558.0,21.8665,21.9382,21.8665,21.9203,133558.0
2016-04-12 12:40:00,24.46,24.48,24.44,24.47,175995.0,21.9203,21.9382,21.9024,21.9293,175995.0
2016-04-12 12:50:00,24.47,24.53,24.47,24.47,181696.0,21.9293,21.9831,21.9293,21.9293,181696.0
2016-04-12 13:00:00,24.47,24.48,24.41,24.43,146346.0,21.9293,21.9382,21.8755,21.8934,146346.0
2016-04-12 13:10:00,24.44,24.45,24.37,24.39,121627.0,21.9024,21.9114,21.8397,21.8576,121627.0
2016-04-12 13:20:00,24.38,24.4,24.36,24.37,115296.0,21.8486,21.8665,21.8307,21.8397,115296.0
2016-04-12 13:30:00,24.36,24.4,24.31,24.35,90842.0,21.8307,21.8665,21.7859,21.8217,90842.0
2016-04-12 13:40:00,24.35,24.42,24.34,24.41,86953.0,21.8217,21.8845,21.8128,21.8755,86953.0
2016-04-12 13:50:00,24.4,24.43,24.37,24.43,82599.0,21.8665,21.8934,21.8397,21.8934,82599.0
2016-04-12 14:00:00,24.42,24.44,24.38,24.41,97359.0,21.8845,21.9024,21.8486,21.8755,97359.0
2016-04-12 14:10:00,24.41,24.45,24.4,24.42,132066.0,21.8755,21.9114,21.8665,21.8845,132066.0
2016-04-12 14:20:00,24.43,24.44,24.38,24.39,169565.0,21.8934,21.9024,21.8486,21.8576,169565.0
2016-04-12 14:30:00,24.39,24.45,24.38,24.43,88351.0,21.8576,21.9114,21.8486,21.8934,88351.0
2016-04-12 14:40:00,24.43,24.46,24.4,24.42,117327.0,21.8934,21.9203,21.8665,21.8845,117327.0
2016-04-12 14:50:00,24.43,24.48,24.42,24.46,124092.0,21.8934,21.9382,21.8845,21.9203,124092.0
2016-04-12 15:00:00,24.46,24.49,24.45,24.49,152537.0,21.9203,21.9472,21.9114,21.9472,152537.0
2016-04-12 15:10:00,24.49,24.52,24.47,24.48,106097.0,21.9472,21.9741,21.9293,21.9382,106097.0
2016-04-12 15:20:00,24.48,24.49,24.39,24.4,200556.0,21.9382,21.9472,21.8576,21.8665,200556.0
2016-04-12 15:30:00,24.4,24.5,24.39,24.42,380773.0,21.8665,21.9562,21.8576,21.8845,380773.0
2016-04-12 15:40:00,24.43,24.45,24.38,24.39,260433.0,21.8934,21.9114,21.8486,21.8576,260433.0
2016-04-12 15:50:00,24.39,24.45,24.37,24.43,607434.0,21.8576,21.9114,21.8397,21.8934,607434.0
2016-04-13 09:30:00,24.57,24.68,24.55,24.66,244193.0,22.0189,22.1175,22.001,22.0996,244193.0
2016-04-13 09:40:00,24.66,24.92,24.66,24.89,242352.0,22.0996,22.3326,22.0996,22.3057,242352.0
2016-04-13 09:50:00,24.9,25.16,24.89,25.14,579559.0,22.3146,22.5476,22.3057,22.5297,579559.0
2016-04-13 10:00:00,25.14,25.14,25.06,25.12,487152.0,22.5297,22.5297,22.458,22.5118,487152.0
2016-04-13 10:10:00,25.13,25.31,25.11,25.27,624754.0,22.5208,22.6821,22.5028,22.6462,624754.0
2016-04-13 10:20:00,25.27,25.34,25.19,25.23,902871.0,22.6462,22.7089,22.5745,22.6104,902871.0
2016-04-13 10:30:00,25.23,25.28,25.12,25.17,561108.0,22.6104,22.6552,22.5118,22.5566,561108.0
2016-04-13 10:40:00,25.17,25.21,25.11,25.19,228657.0,22.5566,22.5924,22.5028,22.5745,228657.0
2016-04-13 10:50:00,25.19,25.41,25.18,25.38,634350.0,22.5745,22.7717,22.5656,22.7448,634350.0
2016-04-13 11:00:00,25.37,25.43,25.32,25.36,431733.0,22.7358,22.7896,22.691,22.7269,431733.0
2016-04-13 11:10:00,25.37,25.37,25.28,25.32,275715.0,22.7358,22.7358,22.6552,22.691,275715.0
2016-04-13 11:20:00,25.32,25.42,25.3,25.4,232704.0,22.691,22.7806,22.6731,22.7627,232704.0
2016-04-13 11:30:00,25.4,25.42,25.33,25.4,305303.0,22.7627,22.7806,22.7,22.7627,305303.0
2016-04-13 11:40:00,25.4,25.42,25.36,25.38,196199.0,22.7627,22.7806,22.7269,22.7448,196199.0
2016-04-13 11:50:00,25.38,25.43,25.34,25.42,483200.0,22.7448,22.7896,22.7089,22.7806,483200.0
2016-04-13 12:00:00,25.42,25.52,25.4,25.46,609549.0,22.7806,22.8703,22.7627,22.8165,609549.0
2016-04-13 12:10:00,25.45,25.51,25.44,25.47,262025.0,22.8075,22.8613,22.7986,22.8255,262025.0
2016-04-13 12:20:00,25.47,25.6,25.42,25.44,399425.0,22.8255,22.942,22.7806,22.7986,399425.0
2016-04-13 12:30:00,25.44,25.45,25.34,25.44,487314.0,22.7986,22.8075,22.7089,22.7986,487314.0
2016-04-13 12:40:00,25.44,25.44,25.36,25.38,122990.0,22.7986,22.7986,22.7269,22.7448,122990.0
2016-04-13 12:50:00,25.39,25.4,25.31,25.31,253380.0,22.7538,22.7627,22.6821,22.6821,253380.0
2016-04-13 13:00:00,25.31,25.33,25.19,25.22,166398.0,22.6821,22.7,22.5745,22.6014,166398.0
2016-04-13 13:10:00,25.21,25.22,25.16,25.17,212366.0,22.5924,22.6014,22.5476,22.5566,212366.0
2016-04-13 13:20:00,25.17,25.17,25.07,25.09,237926.0,22.5566,22.5566,22.467,22.4849,237926.0
2016-04-13 13:30:00,25.09,25.13,25.03,25.06,752889.0,22.4849,22.5208,22.4311,22.458,752889.0
2016-04-13 13:40:00,25.06,25.08,25.02,25.03,633241.0,22.458,22.4759,22.4222,22.4311,633241.0
2016-04-13 13:50:00,25.03,25.08,25.02,25.06,233043.0,22.4311,22.4759,22.4222,22.458,233043.0
2016-04-13 14:00:00,25.05,25.14,25.04,25.1,536411.0,22.4491,22.5297,22.4401,22.4939,536411.0
2016-04-13 14:10:00,25.11,25.12,25.04,25.05,259972.0,22.5028,22.5118,22.4401,22.4491,259972.0
2016-04-13 14:20:00,25.07,25.09,24.96,24.97,288886.0,22.467,22.4849,22.3684,22.3774,288886.0
2016-04-13 14:30:00,24.96,25.01,24.95,24.96,178065.0,22.3684,22.4132,22.3594,22.3684,178065.0
2016-04-13 14:40:00,24.96,24.97,24.91,24.91,218100.0,22.3684,22.3774,22.3236,22.3236,218100.0
2016-04-13 14:50:00,24.92,24.97,24.91,24.92,191033.0,22.3326,22.3774,22.3236,22.3326,191033.0
2016-04-13 15:00:00,24.93,25.04,24.91,25.03,219304.0,22.3415,22.4401,22.3236,22.4311,219304.0
2016-04-13 15:10:00,25.03,25.07,25.01,25.04,128679.0,22.4311,22.467,22.4132,22.4401,128679.0
2016-04-13 15:20:00,25.05,25.06,25.0,25.02,238978.0,22.4491,22.458,22.4043,22.4222,238978.0
2016-04-13 15:30:00,25.03,25.13,25.02,25.11,290232.0,22.4311,22.5208,22.4222,22.5028,290232.0
2016-04-13 15:40:00,25.11,25.13,25.05,25.06,252295.0,22.5028,22.5208,22.4491,22.458,252295.0
2016-04-13 15:50:00,25.05,25.09,25.03,25.08,862446.0,22.4491,22.4849,22.4311,22.4759,862446.0
2016-04-14 09:30:00,25.29,25.29,24.97,25.02,701410.0,22.6641,22.6641,22.3774,22.4222,701410.0
2016-04-14 09:40:00,25.0,25.14,24.99,25.0,233661.0,22.4043,22.5297,22.3953,22.4043,233661.0
2016-04-14 09:50:00,25.0,25.07,24.96,25.02,211899.0,22.4043,22.467,22.3684,22.4222,211899.0
2016-04-14 10:00:00,25.03,25.07,24.99,25.01,67868.0,22.4311,22.467,22.3953,22.4132,67868.0
2016-04-14 10:10:00,25.01,25.11,25.0,25.1,173405.0,22.4132,22.5028,22.4043,22.4939,173405.0
2016-04-14 10:20:00,25.11,25.13,25.01,25.03,172699.0,22.5028,22.5208,22.4132,22.4311,172699.0
2016-04-14 10:30:00,25.02,25.07,25.01,25.03,78322.0,22.4222,22.467,22.4132,22.4311,78322.0
2016-04-14 10:40:00,25.03,25.08,25.01,25.07,171262.0,22.4311,22.4759,22.4132,22.467,171262.0
2016-04-14 10:50:00,25.08,25.17,25.07,25.12,245183.0,22.4759,22.5566,22.467,22.5118,245183.0
2016-04-14 11:00:00,25.11,25.2,25.11,25.19,133491.0,22.5028,22.5835,22.5028,22.5745,133491.0
2016-04-14 11:10:00,25.2,25.25,25.17,25.25,129539.0,22.5835,22.6283,22.5566,22.6283,129539.0
2016-04-14 11:20:00,25.24,25.24,25.14,25.15,134815.0,22.6193,22.6193,22.5297,22.5387,134815.0
2016-04-14 11:30:00,25.16,25.21,25.16,25.21,122050.0,22.5476,22.5924,22.5476,22.5924,122050.0
2016-04-14 11:40:00,25.21,25.23,25.19,25.21,80825.0,22.5924,22.6104,22.5745,22.5924,80825.0
2016-04-14 11:50:00,25.21,25.22,25.15,25.17,108112.0,22.5924,22.6014,22.5387,22.5566,108112.0
2016-04-14 12:00:00,25.17,25.2,25.15,25.18,109820.0,22.5566,22.5835,22.5387,22.5656,109820.0
2016-04-14 12:10:00,25.18,25.2,25.15,25.18,48104.0,22.5656,22.5835,22.5387,22.5656,48104.0
2016-04-14 12:20:00,25.17,25.21,25.15,25.19,221171.0,22.5566,22.5924,22.5387,22.5745,221171.0
2016-04-14 12:30:00,25.19,25.28,25.19,25.28,326949.0,22.5745,22.6552,22.5745,22.6552,326949.0
2016-04-14 12:40:00,25.28,25.32,25.24,25.25,139424.0,22.6552,22.691,22.6193,22.6283,139424.0
2016-04-14 12:50:00,25.25,25.25,25.2,25.21,53177.0,22.6283,22.6283,22.5835,22.5924,53177.0
2016-04-14 13:00:00,25.21,25.24,25.19,25.2,83125.0,22.5924,22.6193,22.5745,22.5835,83125.0
2016-04-14 13:10:00,25.19,25.2,25.17,25.18,39894.0,22.5745,22.5835,22.5566,22.5656,39894.0
2016-04-14 13:20:00,25.17,25.19,25.15,25.16,74108.0,22.5566,22.5745,22.5387,22.5476,74108.0
2016-04-14 13:30:00,25.16,25.2,25.15,25.2,169824.0,22.5476,22.5835,22.5387,22.5835,169824.0
2016-04-14 13:40:00,25.2,25.23,25.15,25.15,99229.0,22.5835,22.6104,22.5387,22.5387,99229.0
2016-04-14 13:50:00,25.16,25.18,25.15,25.16,305927.0,22.5476,22.5656,22.5387,22.5476,305927.0
2016-04-14 14:00:00,25.16,25.17,25.14,25.15,144452.0,22.5476,22.5566,22.5297,22.5387,144452.0
2016-04-14 14:10:00,25.14,25.15,25.11,25.11,93305.0,22.5297,22.5387,22.5028,22.5028,93305.0
2016-04-14 14:20:00,25.11,25.13,25.06,25.08,100487.0,22.5028,22.5208,22.458,22.4759,100487.0
2016-04-14 14:30:00,25.07,25.12,25.06,25.11,173728.0,22.467,22.5118,22.458,22.5028,173728.0
2016-04-14 14:40:00,25.12,25.13,25.1,25.13,84237.0,22.5118,22.5208,22.4939,22.5208,84237.0
2016-04-14 14:50:00,25.12,25.16,25.12,25.12,96438.0,22.5118,22.5476,22.5118,22.5118,96438.0
2016-04-14 15:00:00,25.12,25.16,25.12,25.14,124853.0,22.5118,22.5476,22.5118,22.5297,124853.0
2016-04-14 15:10:00,25.14,25.17,25.13,25.14,286700.0,22.5297,22.5566,22.5208,22.5297,286700.0
2016-04-14 15:20:00,25.14,25.17,25.14,25.14,128381.0,22.5297,22.5566,22.5297,22.5297,128381.0
2016-04-14 15:30:00,25.15,25.22,25.14,25.22,287072.0,22.5387,22.6014,22.5297,22.6014,287072.0
2016-04-14 15:40:00,25.22,25.23,25.19,25.2,286311.0,22.6014,22.6104,22.5745,22.5835,286311.0
2016-04-14 15:50:00,25.19,25.23,25.18,25.21,768784.0,22.5745,22.6104,22.5656,22.5924,768784.0
2016-04-15 09:30:00,25.31,25.33,25.07,25.21,627280.0,22.6821,22.7,22.467,22.5924,627280.0
2016-04-15 09:40:00,25.2,25.29,25.18,25.2,309446.0,22.5835,22.6641,22.5656,22.5835,309446.0
2016-04-15 09:50:00,25.21,25.26,25.17,25.25,214399.0,22.5924,22.6373,22.5566,22.6283,214399.0
2016-04-15 10:00:00,25.24,25.25,25.15,25.15,102613.0,22.6193,22.6283,22.5387,22.5387,102613.0
2016-04-15 10:10:00,25.14,25.19,25.11,25.16,220572.0,22.5297,22.5745,22.5028,22.5476,220572.0
2016-04-15 10:20:00,25.17,25.19,25.14,25.19,149527.0,22.5566,22.5745,22.5297,22.5745,149527.0
2016-04-15 10:30:00,25.19,25.19,25.13,25.14,53105.0,22.5745,22.5745,22.5208,22.5297,53105.0
2016-04-15 10:40:00,25.14,25.17,25.1,25.11,74343.0,22.5297,22.5566,22.4939,22.5028,74343.0
2016-04-15 10:50:00,25.1,25.14,25.09,25.14,86979.0,22.4939,22.5297,22.4849,22.5297,86979.0
2016-04-15 11:00:00,25.14,25.19,25.12,25.19,88852.0,22.5297,22.5745,22.5118,22.5745,88852.0
2016-04-15 11:10:00,25.19,25.2,25.16,25.2,82595.0,22.5745,22.5835,22.5476,22.5835,82595.0
2016-04-15 11:20:00,25.19,25.21,25.15,25.16,107565.0,22.5745,22.5924,22.5387,22.5476,107565.0
2016-04-15 11:30:00,25.16,25.17,25.08,25.08,129618.0,22.5476,22.5566,22.4759,22.4759,129618.0
2016-04-15 11:40:00,25.07,25.1,25.07,25.09,48927.0,22.467,22.4939,22.467,22.4849,48927.0
2016-04-15 11:50:00,25.09,25.13,25.07,25.12,155728.0,22.4849,22.5208,22.467,22.5118,155728.0
2016-04-15 12:00:00,25.12,25.12,25.05,25.07,183634.0,22.5118,22.5118,22.4491,22.467,183634.0
2016-04-15 12:10:00,25.07,25.08,25.06,25.08,24894.0,22.467,22.4759,22.458,22.4759,24894.0
2016-04-15 12:20:00,25.08,25.11,25.07,25.11,51401.0,22.4759,22.5028,22.467,22.5028,51401.0
2016-04-15 12:30:00,25.1,25.11,25.05,25.07,60253.0,22.4939,22.5028,22.4491,22.467,60253.0
2016-04-15 12:40:00,25.07,25.08,25.04,25.07,109290.0,22.467,22.4759,22.4401,22.467,109290.0
2016-04-15 12:50:00,25.07,25.07,25.03,25.03,77252.0,22.467,22.467,22.4311,22.4311,77252.0
2016-04-15 13:00:00,25.04,25.05,25.0,25.03,79772.0,22.4401,22.4491,22.4043,22.4311,79772.0
2016-04-15 13:10:00,25.03,25.06,25.02,25.05,83571.0,22.4311,22.458,22.4222,22.4491,83571.0
2016-04-15 13:20:00,25.06,25.07,25.05,25.07,134937.0,22.458,22.467,22.4491,22.467,134937.0
2016-04-15 13:30:00,25.07,25.07,25.02,25.04,156725.0,22.467,22.467,22.4222,22.4401,156725.0
2016-04-15 13:40:00,25.05,25.1,25.03,25.1,61021.0,22.4491,22.4939,22.4311,22.4939,61021.0
2016-04-15 13:50:00,25.09,25.1,25.04,25.05,58105.0,22.4849,22.4939,22.4401,22.4491,58105.0
2016-04-15 14:00:00,25.04,25.1,25.04,25.08,110606.0,22.4401,22.4939,22.4401,22.4759,110606.0
2016-04-15 14:10:00,25.08,25.08,25.05,25.05,56399.0,22.4759,22.4759,22.4491,22.4491,56399.0
2016-04-15 14:20:00,25.05,25.1,25.05,25.1,65972.0,22.4491,22.4939,22.4491,22.4939,65972.0
2016-04-15 14:30:00,25.11,25.13,25.09,25.11,56776.0,22.5028,22.5208,22.4849,22.5028,56776.0
2016-04-15 14:40:00,25.11,25.12,25.1,25.12,25019.0,22.5028,22.5118,22.4939,22.5118,25019.0
2016-04-15 14:50:00,25.12,25.14,25.11,25.14,56665.0,22.5118,22.5297,22.5028,22.5297,56665.0
2016-04-15 15:00:00,25.13,25.16,25.12,25.16,91556.0,22.5208,22.5476,22.5118,22.5476,91556.0
2016-04-15 15:10:00,25.16,25.19,25.14,25.18,175287.0,22.5476,22.5745,22.5297,22.5656,175287.0
2016-04-15 15:20:00,25.18,25.2,25.18,25.19,82884.0,22.5656,22.5835,22.5656,22.5745,82884.0
2016-04-15 15:30:00,25.19,25.19,25.17,25.18,90793.0,22.5745,22.5745,22.5566,22.5656,90793.0
2016-04-15 15:40:00,25.18,25.18,25.15,25.15,146310.0,22.5656,22.5656,22.5387,22.5387,146310.0
2016-04-15 15:50:00,25.16,25.22,25.15,25.22,780208.0,22.5476,22.6014,22.5387,22.6014,780208.0
2016-04-18 09:30:00,24.8,25.14,24.8,25.13,178347.0,22.225,22.5297,22.225,22.5208,178347.0
2016-04-18 09:40:00,25.13,25.17,25.03,25.11,132791.0,22.5208,22.5566,22.4311,22.5028,132791.0
2016-04-18 09:50:00,25.1,25.24,25.1,25.11,108118.0,22.4939,22.6193,22.4939,22.5028,108118.0
2016-04-18 10:00:00,25.11,25.21,25.11,25.17,118229.0,22.5028,22.5924,22.5028,22.5566,118229.0
2016-04-18 10:10:00,25.16,25.29,25.15,25.27,113979.0,22.5476,22.6641,22.5387,22.6462,113979.0
2016-04-18 10:20:00,25.27,25.35,25.26,25.33,104240.0,22.6462,22.7179,22.6373,22.7,104240.0
2016-04-18 10:30:00,25.33,25.38,25.32,25.36,180670.0,22.7,22.7448,22.691,22.7269,180670.0
2016-04-18 10:40:00,25.35,25.41,25.35,25.37,216804.0,22.7179,22.7717,22.7179,22.7358,216804.0
2016-04-18 10:50:00,25.38,25.47,25.37,25.42,114385.0,22.7448,22.8255,22.7358,22.7806,114385.0
2016-04-18 11:00:00,25.42,25.44,25.38,25.38,344859.0,22.7806,22.7986,22.7448,22.7448,344859.0
2016-04-18 11:10:00,25.39,25.42,25.38,25.39,132848.0,22.7538,22.7806,22.7448,22.7538,132848.0
2016-04-18 11:20:00,25.39,25.41,25.3,25.32,203310.0,22.7538,22.7717,22.6731,22.691,203310.0
2016-04-18 11:30:00,25.33,25.35,25.3,25.33,167561.0,22.7,22.7179,22.6731,22.7,167561.0
2016-04-18 11:40:00,25.33,25.34,25.28,25.3,77078.0,22.7,22.7089,22.6552,22.6731,77078.0
2016-04-18 11:50:00,25.3,25.35,25.28,25.28,102950.0,22.6731,22.7179,22.6552,22.6552,102950.0
2016-04-18 12:00:00,25.28,25.31,25.27,25.27,108915.0,22.6552,22.6821,22.6462,22.6462,108915.0
2016-04-18 12:10:00,25.27,25.29,25.24,25.28,162133.0,22.6462,22.6641,22.6193,22.6552,162133.0
2016-04-18 12:20:00,25.28,25.35,25.27,25.31,65800.0,22.6552,22.7179,22.6462,22.6821,65800.0
2016-04-18 12:30:00,25.31,25.37,25.3,25.3,100333.0,22.6821,22.7358,22.6731,22.6731,100333.0
2016-04-18 12:40:00,25.3,25.34,25.28,25.34,89379.0,22.6731,22.7089,22.6552,22.7089,89379.0
2016-04-18 12:50:00,25.33,25.37,25.32,25.35,53892.0,22.7,22.7358,22.691,22.7179,53892.0
2016-04-18 13:00:00,25.34,25.35,25.3,25.31,68537.0,22.7089,22.7179,22.6731,22.6821,68537.0
2016-04-18 13:10:00,25.31,25.32,25.27,25.3,66270.0,22.6821,22.691,22.6462,22.6731,66270.0
2016-04-18 13:20:00,25.3,25.34,25.3,25.32,69954.0,22.6731,22.7089,22.6731,22.691,69954.0
2016-04-18 13:30:00,25.32,25.33,25.29,25.3,78571.0,22.691,22.7,22.6641,22.6731,78571.0
2016-04-18 13:40:00,25.3,25.36,25.3,25.33,87302.0,22.6731,22.7269,22.6731,22.7,87302.0
2016-04-18 13:50:00,25.33,25.34,25.31,25.34,62179.0,22.7,22.7089,22.6821,22.7089,62179.0
2016-04-18 14:00:00,25.34,25.34,25.29,25.29,132117.0,22.7089,22.7089,22.6641,22.6641,132117.0
2016-04-18 14:10:00,25.29,25.32,25.29,25.31,78974.0,22.6641,22.691,22.6641,22.6821,78974.0
2016-04-18 14:20:00,25.31,25.34,25.3,25.32,114825.0,22.6821,22.7089,22.6731,22.691,114825.0
2016-04-18 14:30:00,25.33,25.34,25.29,25.3,106881.0,22.7,22.7089,22.6641,22.6731,106881.0
2016-04-18 14:40:00,25.3,25.34,25.29,25.33,93573.0,22.6731,22.7089,22.6641,22.7,93573.0
2016-04-18 14:50:00,25.33,25.34,25.29,25.3,84772.0,22.7,22.7089,22.6641,22.6731,84772.0
2016-04-18 15:00:00,25.3,25.32,25.27,25.27,118072.0,22.6731,22.691,22.6462,22.6462,118072.0
2016-04-18 15:10:00,25.27,25.31,25.26,25.3,110041.0,22.6462,22.6821,22.6373,22.6731,110041.0
2016-04-18 15:20:00,25.3,25.31,25.26,25.27,107492.0,22.6731,22.6821,22.6373,22.6462,107492.0
2016-04-18 15:30:00,25.28,25.3,25.27,25.27,160477.0,22.6552,22.6731,22.6462,22.6462,160477.0
2016-04-18 15:40:00,25.28,25.32,25.27,25.3,237250.0,22.6552,22.691,22.6462,22.6731,237250.0
2016-04-18 15:50:00,25.3,25.33,25.28,25.32,486024.0,22.6731,22.7,22.6552,22.691,486024.0
2016-04-19 09:30:00,24.64,24.81,24.45,24.76,875697.0,22.0816,22.234,21.9114,22.1892,875697.0
2016-04-19 09:40:00,24.76,24.78,24.58,24.6,471575.0,22.1892,22.2071,22.0279,22.0458,471575.0
2016-04-19 09:50:00,24.6,24.62,24.43,24.44,614839.0,22.0458,22.0637,21.8934,21.9024,614839.0
2016-04-19 10:00:00,24.44,24.56,24.41,24.54,447269.0,21.9024,22.0099,21.8755,21.992,447269.0
2016-04-19 10:10:00,24.54,24.59,24.49,24.58,634362.0,21.992,22.0368,21.9472,22.0279,634362.0
2016-04-19 10:20:00,24.58,24.71,24.58,24.68,393528.0,22.0279,22.1444,22.0279,22.1175,393528.0
2016-04-19 10:30:00,24.69,24.75,24.66,24.71,287313.0,22.1264,22.1802,22.0996,22.1444,287313.0
2016-04-19 10:40:00,24.71,24.78,24.71,24.75,291410.0,22.1444,22.2071,22.1444,22.1802,291410.0
2016-04-19 10:50:00,24.75,24.8,24.73,24.79,293464.0,22.1802,22.225,22.1623,22.2161,293464.0
2016-04-19 11:00:00,24.79,24.88,24.57,24.64,1072843.0,22.2161,22.2967,22.0189,22.0816,1072843.0
2016-04-19 11:10:00,24.63,24.65,24.55,24.55,419624.0,22.0727,22.0906,22.001,22.001,419624.0
2016-04-19 11:20:00,24.55,24.62,24.55,24.55,226730.0,22.001,22.0637,22.001,22.001,226730.0
2016-04-19 11:30:00,24.55,24.59,24.51,24.59,250545.0,22.001,22.0368,21.9651,22.0368,250545.0
2016-04-19 11:40:00,24.59,24.6,24.5,24.51,304205.0,22.0368,22.0458,21.9562,21.9651,304205.0
2016-04-19 11:50:00,24.51,24.52,24.39,24.46,353239.0,21.9651,21.9741,21.8576,21.9203,353239.0
2016-04-19 12:00:00,24.46,24.49,24.41,24.41,377114.0,21.9203,21.9472,21.8755,21.8755,377114.0
2016-04-19 12:10:00,24.41,24.42,24.29,24.31,483867.0,21.8755,21.8845,21.768,21.7859,483867.0
2016-04-19 12:20:00,24.3,24.33,24.24,24.29,368851.0,21.7769,21.8038,21.7232,21.768,368851.0
2016-04-19 12:30:00,24.29,24.3,24.14,24.17,430041.0,21.768,21.7769,21.6335,21.6604,430041.0
2016-04-19 12:40:00,24.17,24.19,24.08,24.12,553206.0,21.6604,21.6784,21.5798,21.6156,553206.0
2016-04-19 12:50:00,24.12,24.24,24.08,24.23,331286.0,21.6156,21.7232,21.5798,21.7142,331286.0
2016-04-19 13:00:00,24.23,24.24,24.17,24.21,319195.0,21.7142,21.7232,21.6604,21.6963,319195.0
2016-04-19 13:10:00,24.21,24.29,24.2,24.23,209842.0,21.6963,21.768,21.6873,21.7142,209842.0
2016-04-19 13:20:00,24.23,24.29,24.22,24.27,127939.0,21.7142,21.768,21.7052,21.75,127939.0
2016-04-19 13:30:00,24.27,24.3,24.24,24.27,196564.0,21.75,21.7769,21.7232,21.75,196564.0
2016-04-19 13:40:00,24.26,24.29,24.23,24.23,283831.0,21.7411,21.768,21.7142,21.7142,283831.0
2016-04-19 13:50:00,24.23,24.31,24.22,24.31,1163172.0,21.7142,21.7859,21.7052,21.7859,1163172.0
2016-04-19 14:00:00,24.32,24.36,24.26,24.31,481087.0,21.7949,21.8307,21.7411,21.7859,481087.0
2016-04-19 14:10:00,24.31,24.33,24.28,24.32,714830.0,21.7859,21.8038,21.759,21.7949,714830.0
2016-04-19 14:20:00,24.31,24.35,24.29,24.29,313472.0,21.7859,21.8217,21.768,21.768,313472.0
2016-04-19 14:30:00,24.29,24.34,24.26,24.31,284314.0,21.768,21.8128,21.7411,21.7859,284314.0
2016-04-19 14:40:00,24.3,24.38,24.3,24.38,736122.0,21.7769,21.8486,21.7769,21.8486,736122.0
2016-04-19 14:50:00,24.37,24.42,24.35,24.37,578055.0,21.8397,21.8845,21.8217,21.8397,578055.0
2016-04-19 15:00:00,24.37,24.4,24.33,24.38,188410.0,21.8397,21.8665,21.8038,21.8486,188410.0
2016-04-19 15:10:00,24.38,24.39,24.35,24.36,290537.0,21.8486,21.8576,21.8217,21.8307,290537.0
2016-04-19 15:20:00,24.37,24.37,24.32,24.34,253766.0,21.8397,21.8397,21.7949,21.8128,253766.0
2016-04-19 15:30:00,24.35,24.38,24.32,24.33,550806.0,21.8217,21.8486,21.7949,21.8038,550806.0
2016-04-19 15:40:00,24.33,24.34,24.28,24.32,1096721.0,21.8038,21.8128,21.759,21.7949,1096721.0
2016-04-19 15:50:00,24.32,24.34,24.27,24.29,1932964.0,21.7949,21.8128,21.75,21.768,1932964.0
2016-04-20 09:30:00,24.3,24.47,24.27,24.27,269961.0,21.7769,21.9293,21.75,21.75,269961.0
2016-04-20 09:40:00,24.28,24.44,24.26,24.43,380851.0,21.759,21.9024,21.7411,21.8934,380851.0
2016-04-20 09:50:00,24.44,24.56,24.43,24.45,304865.0,21.9024,22.0099,21.8934,21.9114,304865.0
2016-04-20 10:00:00,24.46,24.58,24.45,24.54,258787.0,21.9203,22.0279,21.9114,21.992,258787.0
2016-04-20 10:10:00,24.53,24.7,24.53,24.7,162031.0,21.9831,22.1354,21.9831,22.1354,162031.0
2016-04-20 10:20:00,24.7,24.7,24.51,24.57,228794.0,22.1354,22.1354,21.9651,22.0189,228794.0
2016-04-20 10:30:00,24.57,24.65,24.54,24.63,252432.0,22.0189,22.0906,21.992,22.0727,252432.0
2016-04-20 10:40:00,24.64,24.68,24.58,24.65,133858.0,22.0816,22.1175,22.0279,22.0906,133858.0
2016-04-20 10:50:00,24.66,24.7,24.62,24.68,266275.0,22.0996,22.1354,22.0637,22.1175,266275.0
2016-04-20 11:00:00,24.68,24.77,24.66,24.76,103112.0,22.1175,22.1981,22.0996,22.1892,103112.0
2016-04-20 11:10:00,24.76,24.83,24.72,24.82,210468.0,22.1892,22.2519,22.1533,22.2429,210468.0
2016-04-20 11:20:00,24.82,24.85,24.77,24.81,170337.0,22.2429,22.2698,22.1981,22.234,170337.0
2016-04-20 11:30:00,24.81,24.81,24.76,24.79,224461.0,22.234,22.234,22.1892,22.2161,224461.0
2016-04-20 11:40:00,24.79,24.82,24.78,24.81,83678.0,22.2161,22.2429,22.2071,22.234,83678.0
2016-04-20 11:50:00,24.81,24.86,24.78,24.84,192566.0,22.234,22.2788,22.2071,22.2609,192566.0
2016-04-20 12:00:00,24.84,24.84,24.79,24.81,215151.0,22.2609,22.2609,22.2161,22.234,215151.0
2016-04-20 12:10:00,24.82,24.82,24.75,24.75,60412.0,22.2429,22.2429,22.1802,22.1802,60412.0
2016-04-20 12:20:00,24.75,24.78,24.71,24.76,184825.0,22.1802,22.2071,22.1444,22.1892,184825.0
2016-04-20 12:30:00,24.77,24.83,24.75,24.83,116792.0,22.1981,22.2519,22.1802,22.2519,116792.0
2016-04-20 12:40:00,24.84,24.84,24.79,24.79,79082.0,22.2609,22.2609,22.2161,22.2161,79082.0
2016-04-20 12:50:00,24.79,24.79,24.74,24.77,60464.0,22.2161,22.2161,22.1712,22.1981,60464.0
2016-04-20 13:00:00,24.76,24.77,24.71,24.74,111123.0,22.1892,22.1981,22.1444,22.1712,111123.0
2016-04-20 13:10:00,24.74,24.8,24.73,24.77,95064.0,22.1712,22.225,22.1623,22.1981,95064.0
2016-04-20 13:20:00,24.78,24.78,24.71,24.76,101795.0,22.2071,22.2071,22.1444,22.1892,101795.0
2016-04-20 13:30:00,24.75,24.76,24.72,24.74,102506.0,22.1802,22.1892,22.1533,22.1712,102506.0
2016-04-20 13:40:00,24.75,24.77,24.72,24.76,84171.0,22.1802,22.1981,22.1533,22.1892,84171.0
2016-04-20 13:50:00,24.76,24.8,24.75,24.77,115629.0,22.1892,22.225,22.1802,22.1981,115629.0
2016-04-20 14:00:00,24.77,24.78,24.74,24.76,106540.0,22.1981,22.2071,22.1712,22.1892,106540.0
2016-04-20 14:10:00,24.76,24.82,24.75,24.82,58719.0,22.1892,22.2429,22.1802,22.2429,58719.0
2016-04-20 14:20:00,24.82,24.83,24.79,24.81,133655.0,22.2429,22.2519,22.2161,22.234,133655.0
2016-04-20 14:30:00,24.81,24.81,24.78,24.8,89192.0,22.234,22.234,22.2071,22.225,89192.0
2016-04-20 14:40:00,24.79,24.79,24.75,24.77,175798.0,22.2161,22.2161,22.1802,22.1981,175798.0
2016-04-20 14:50:00,24.77,24.81,24.73,24.8,187604.0,22.1981,22.234,22.1623,22.225,187604.0
2016-04-20 15:00:00,24.8,24.83,24.79,24.8,251107.0,22.225,22.2519,22.2161,22.225,251107.0
2016-04-20 15:10:00,24.8,24.8,24.76,24.78,226785.0,22.225,22.225,22.1892,22.2071,226785.0
2016-04-20 15:20:00,24.78,24.79,24.75,24.76,200799.0,22.2071,22.2161,22.1802,22.1892,200799.0
2016-04-20 15:30:00,24.76,24.77,24.71,24.73,191619.0,22.1892,22.1981,22.1444,22.1623,191619.0
2016-04-20 15:40:00,24.73,24.74,24.68,24.71,282431.0,22.1623,22.1712,22.1175,22.1444,282431.0
2016-04-20 15:50:00,24.71,24.71,24.66,24.66,769095.0,22.1444,22.1444,22.0996,22.0996,769095.0
2016-04-21 09:30:00,24.63,24.72,24.6,24.71,432609.0,22.0727,22.1533,22.0458,22.1444,432609.0
2016-04-21 09:40:00,24.72,24.78,24.68,24.71,221129.0,22.1533,22.2071,22.1175,22.1444,221129.0
2016-04-21 09:50:00,24.71,24.72,24.67,24.71,208219.0,22.1444,22.1533,22.1085,22.1444,208219.0
2016-04-21 10:00:00,24.71,24.77,24.68,24.75,217470.0,22.1444,22.1981,22.1175,22.1802,217470.0
2016-04-21 10:10:00,24.75,24.79,24.71,24.76,171997.0,22.1802,22.2161,22.1444,22.1892,171997.0
2016-04-21 10:20:00,24.76,24.8,24.74,24.79,170432.0,22.1892,22.225,22.1712,22.2161,170432.0
2016-04-21 10:30:00,24.79,24.85,24.76,24.85,215607.0,22.2161,22.2698,22.1892,22.2698,215607.0
2016-04-21 10:40:00,24.85,24.86,24.81,24.84,188332.0,22.2698,22.2788,22.234,22.2609,188332.0
2016-04-21 10:50:00,24.83,24.87,24.81,24.83,134584.0,22.2519,22.2877,22.234,22.2519,134584.0
2016-04-21 11:00:00,24.83,24.86,24.8,24.83,163160.0,22.2519,22.2788,22.225,22.2519,163160.0
2016-04-21 11:10:00,24.82,24.83,24.76,24.78,155675.0,22.2429,22.2519,22.1892,22.2071,155675.0
2016-04-21 11:20:00,24.79,24.79,24.75,24.78,122296.0,22.2161,22.2161,22.1802,22.2071,122296.0
2016-04-21 11:30:00,24.78,24.78,24.72,24.74,169273.0,22.2071,22.2071,22.1533,22.1712,169273.0
2016-04-21 11:40:00,24.74,24.75,24.68,24.7,214129.0,22.1712,22.1802,22.1175,22.1354,214129.0
2016-04-21 11:50:00,24.7,24.73,24.67,24.7,304275.0,22.1354,22.1623,22.1085,22.1354,304275.0
2016-04-21 12:00:00,24.7,24.73,24.69,24.71,65432.0,22.1354,22.1623,22.1264,22.1444,65432.0
2016-04-21 12:10:00,24.7,24.73,24.69,24.73,57158.0,22.1354,22.1623,22.1264,22.1623,57158.0
2016-04-21 12:20:00,24.72,24.73,24.7,24.71,85002.0,22.1533,22.1623,22.1354,22.1444,85002.0
2016-04-21 12:30:00,24.72,24.76,24.7,24.73,103797.0,22.1533,22.1892,22.1354,22.1623,103797.0
2016-04-21 12:40:00,24.73,24.77,24.72,24.72,97251.0,22.1623,22.1981,22.1533,22.1533,97251.0
2016-04-21 12:50:00,24.73,24.73,24.7,24.71,60593.0,22.1623,22.1623,22.1354,22.1444,60593.0
2016-04-21 13:00:00,24.71,24.74,24.71,24.73,102486.0,22.1444,22.1712,22.1444,22.1623,102486.0
2016-04-21 13:10:00,24.73,24.76,24.73,24.76,74651.0,22.1623,22.1892,22.1623,22.1892,74651.0
2016-04-21 13:20:00,24.76,24.76,24.74,24.74,149818.0,22.1892,22.1892,22.1712,22.1712,149818.0
2016-04-21 13:30:00,24.74,24.82,24.73,24.82,299078.0,22.1712,22.2429,22.1623,22.2429,299078.0
2016-04-21 13:40:00,24.82,24.82,24.79,24.79,109106.0,22.2429,22.2429,22.2161,22.2161,109106.0
2016-04-21 13:50:00,24.8,24.81,24.79,24.8,173619.0,22.225,22.234,22.2161,22.225,173619.0
2016-04-21 14:00:00,24.79,24.81,24.77,24.8,147597.0,22.2161,22.234,22.1981,22.225,147597.0
2016-04-21 14:10:00,24.8,24.85,24.79,24.85,225165.0,22.225,22.2698,22.2161,22.2698,225165.0
2016-04-21 14:20:00,24.85,24.86,24.82,24.83,178734.0,22.2698,22.2788,22.2429,22.2519,178734.0
2016-04-21 14:30:00,24.83,24.83,24.78,24.8,117598.0,22.2519,22.2519,22.2071,22.225,117598.0
2016-04-21 14:40:00,24.79,24.8,24.76,24.77,167723.0,22.2161,22.225,22.1892,22.1981,167723.0
2016-04-21 14:50:00,24.77,24.77,24.67,24.71,376305.0,22.1981,22.1981,22.1085,22.1444,376305.0
2016-04-21 15:00:00,24.71,24.74,24.71,24.72,141428.0,22.1444,22.1712,22.1444,22.1533,141428.0
2016-04-21 15:10:00,24.72,24.75,24.7,24.75,265659.0,22.1533,22.1802,22.1354,22.1802,265659.0
2016-04-21 15:20:00,24.74,24.76,24.69,24.69,141718.0,22.1712,22.1892,22.1264,22.1264,141718.0
2016-04-21 15:30:00,24.69,24.71,24.68,24.7,228621.0,22.1264,22.1444,22.1175,22.1354,228621.0
2016-04-21 15:40:00,24.69,24.74,24.68,24.73,313615.0,22.1264,22.1712,22.1175,22.1623,313615.0
2016-04-21 15:50:00,24.73,24.73,24.68,24.7,605537.0,22.1623,22.1623,22.1175,22.1354,605537.0
2016-04-22 09:30:00,24.61,24.9,24.61,24.83,327184.0,22.0547,22.3146,22.0547,22.2519,327184.0
2016-04-22 09:40:00,24.83,24.95,24.75,24.94,192495.0,22.2519,22.3594,22.1802,22.3505,192495.0
2016-04-22 09:50:00,24.94,24.97,24.87,24.88,136668.0,22.3505,22.3774,22.2877,22.2967,136668.0
2016-04-22 10:00:00,24.87,24.9,24.76,24.76,217012.0,22.2877,22.3146,22.1892,22.1892,217012.0
2016-04-22 10:10:00,24.77,24.82,24.7,24.72,112635.0,22.1981,22.2429,22.1354,22.1533,112635.0
2016-04-22 10:20:00,24.71,24.71,24.65,24.67,82538.0,22.1444,22.1444,22.0906,22.1085,82538.0
2016-04-22 10:30:00,24.68,24.7,24.6,24.62,184168.0,22.1175,22.1354,22.0458,22.0637,184168.0
2016-04-22 10:40:00,24.63,24.65,24.51,24.53,176493.0,22.0727,22.0906,21.9651,21.9831,176493.0
2016-04-22 10:50:00,24.52,24.54,24.48,24.5,161557.0,21.9741,21.992,21.9382,21.9562,161557.0
2016-04-22 11:00:00,24.51,24.58,24.5,24.55,149518.0,21.9651,22.0279,21.9562,22.001,149518.0
2016-04-22 11:10:00,24.55,24.55,24.5,24.51,116792.0,22.001,22.001,21.9562,21.9651,116792.0
2016-04-22 11:20:00,24.51,24.54,24.49,24.52,110799.0,21.9651,21.992,21.9472,21.9741,110799.0
2016-04-22 11:30:00,24.53,24.57,24.53,24.56,90386.0,21.9831,22.0189,21.9831,22.0099,90386.0
2016-04-22 11:40:00,24.56,24.58,24.54,24.54,115185.0,22.0099,22.0279,21.992,21.992,115185.0
2016-04-22 11:50:00,24.54,24.55,24.45,24.51,203797.0,21.992,22.001,21.9114,21.9651,203797.0
2016-04-22 12:00:00,24.52,24.53,24.43,24.49,198998.0,21.9741,21.9831,21.8934,21.9472,198998.0
2016-04-22 12:10:00,24.5,24.53,24.47,24.49,142623.0,21.9562,21.9831,21.9293,21.9472,142623.0
2016-04-22 12:20:00,24.49,24.53,24.47,24.48,75468.0,21.9472,21.9831,21.9293,21.9382,75468.0
2016-04-22 12:30:00,24.48,24.57,24.48,24.57,95850.0,21.9382,22.0189,21.9382,22.0189,95850.0
2016-04-22 12:40:00,24.57,24.58,24.52,24.55,109172.0,22.0189,22.0279,21.9741,22.001,109172.0
2016-04-22 12:50:00,24.55,24.56,24.53,24.55,99930.0,22.001,22.0099,21.9831,22.001,99930.0
2016-04-22 13:00:00,24.55,24.62,24.55,24.61,73898.0,22.001,22.0637,22.001,22.0547,73898.0
2016-04-22 13:10:00,24.62,24.64,24.58,24.59,73621.0,22.0637,22.0816,22.0279,22.0368,73621.0
2016-04-22 13:20:00,24.59,24.6,24.56,24.58,58303.0,22.0368,22.0458,22.0099,22.0279,58303.0
2016-04-22 13:30:00,24.58,24.63,24.57,24.6,109697.0,22.0279,22.0727,22.0189,22.0458,109697.0
2016-04-22 13:40:00,24.6,24.6,24.51,24.53,226961.0,22.0458,22.0458,21.9651,21.9831,226961.0
2016-04-22 13:50:00,24.53,24.54,24.49,24.5,152428.0,21.9831,21.992,21.9472,21.9562,152428.0
2016-04-22 14:00:00,24.5,24.54,24.49,24.51,173856.0,21.9562,21.992,21.9472,21.9651,173856.0
2016-04-22 14:10:00,24.51,24.53,24.49,24.52,177570.0,21.9651,21.9831,21.9472,21.9741,177570.0
2016-04-22 14:20:00,24.52,24.6,24.51,24.56,240316.0,21.9741,22.0458,21.9651,22.0099,240316.0
2016-04-22 14:30:00,24.56,24.56,24.52,24.52,175324.0,22.0099,22.0099,21.9741,21.9741,175324.0
2016-04-22 14:40:00,24.53,24.54,24.5,24.51,157442.0,21.9831,21.992,21.9562,21.9651,157442.0
2016-04-22 14:50:00,24.51,24.53,24.5,24.52,104123.0,21.9651,21.9831,21.9562,21.9741,104123.0
2016-04-22 15:00:00,24.52,24.52,24.48,24.48,108623.0,21.9741,21.9741,21.9382,21.9382,108623.0
2016-04-22 15:10:00,24.49,24.51,24.43,24.43,193384.0,21.9472,21.9651,21.8934,21.8934,193384.0
2016-04-22 15:20:00,24.43,24.46,24.41,24.45,300602.0,21.8934,21.9203,21.8755,21.9114,300602.0
2016-04-22 15:30:00,24.45,24.51,24.45,24.46,235795.0,21.9114,21.9651,21.9114,21.9203,235795.0
2016-04-22 15:40:00,24.46,24.47,24.37,24.41,1455192.0,21.9203,21.9293,21.8397,21.8755,1455192.0
2016-04-22 15:50:00,24.41,24.5,24.37,24.4,1884129.0,21.8755,21.9562,21.8397,21.8665,1884129.0
2016-04-25 09:30:00,24.4,24.54,24.28,24.42,355774.0,21.8665,21.992,21.759,21.8845,355774.0
2016-04-25 09:40:00,24.41,24.43,24.31,24.35,263264.0,21.8755,21.8934,21.7859,21.8217,263264.0
2016-04-25 09:50:00,24.35,24.38,24.25,24.31,490504.0,21.8217,21.8486,21.7321,21.7859,490504.0
2016-04-25 10:00:00,24.31,24.34,24.26,24.27,470169.0,21.7859,21.8128,21.7411,21.75,470169.0
2016-04-25 10:10:00,24.27,24.28,24.19,24.23,781941.0,21.75,21.759,21.6784,21.7142,781941.0
2016-04-25 10:20:00,24.22,24.32,24.21,24.3,818887.0,21.7052,21.7949,21.6963,21.7769,818887.0
2016-04-25 10:30:00,24.3,24.31,24.25,24.26,584725.0,21.7769,21.7859,21.7321,21.7411,584725.0
2016-04-25 10:40:00,24.26,24.3,24.2,24.29,443853.0,21.7411,21.7769,21.6873,21.768,443853.0
2016-04-25 10:50:00,24.3,24.3,24.23,24.25,396815.0,21.7769,21.7769,21.7142,21.7321,396815.0
2016-04-25 11:00:00,24.25,24.31,24.25,24.29,420681.0,21.7321,21.7859,21.7321,21.768,420681.0
2016-04-25 11:10:00,24.28,24.31,24.28,24.31,241279.0,21.759,21.7859,21.759,21.7859,241279.0
2016-04-25 11:20:00,24.31,24.36,24.29,24.31,352979.0,21.7859,21.8307,21.768,21.7859,352979.0
2016-04-25 11:30:00,24.3,24.33,24.29,24.3,329440.0,21.7769,21.8038,21.768,21.7769,329440.0
2016-04-25 11:40:00,24.3,24.32,24.28,24.3,195352.0,21.7769,21.7949,21.759,21.7769,195352.0
2016-04-25 11:50:00,24.3,24.34,24.3,24.31,252282.0,21.7769,21.8128,21.7769,21.7859,252282.0
2016-04-25 12:00:00,24.31,24.32,24.29,24.29,234004.0,21.7859,21.7949,21.768,21.768,234004.0
2016-04-25 12:10:00,24.3,24.33,24.28,24.3,186536.0,21.7769,21.8038,21.759,21.7769,186536.0
2016-04-25 12:20:00,24.3,24.31,24.27,24.28,111480.0,21.7769,21.7859,21.75,21.759,111480.0
2016-04-25 12:30:00,24.28,24.29,24.25,24.29,133291.0,21.759,21.768,21.7321,21.768,133291.0
2016-04-25 12:40:00,24.29,24.3,24.27,24.29,205383.0,21.768,21.7769,21.75,21.768,205383.0
2016-04-25 12:50:00,24.29,24.35,24.28,24.32,402908.0,21.768,21.8217,21.759,21.7949,402908.0
2016-04-25 13:00:00,24.32,24.35,24.29,24.33,304324.0,21.7949,21.8217,21.768,21.8038,304324.0
2016-04-25 13:10:00,24.33,24.38,24.29,24.36,417881.0,21.8038,21.8486,21.768,21.8307,417881.0
2016-04-25 13:20:00,24.36,24.36,24.28,24.32,347750.0,21.8307,21.8307,21.759,21.7949,347750.0
2016-04-25 13:30:00,24.32,24.4,24.29,24.35,469509.0,21.7949,21.8665,21.768,21.8217,469509.0
2016-04-25 13:40:00,24.34,24.35,24.3,24.3,243995.0,21.8128,21.8217,21.7769,21.7769,243995.0
2016-04-25 13:50:00,24.3,24.32,24.29,24.29,218324.0,21.7769,21.7949,21.768,21.768,218324.0
2016-04-25 14:00:00,24.29,24.34,24.27,24.31,183738.0,21.768,21.8128,21.75,21.7859,183738.0
2016-04-25 14:10:00,24.31,24.32,24.29,24.3,187453.0,21.7859,21.7949,21.768,21.7769,187453.0
2016-04-25 14:20:00,24.3,24.31,24.25,24.3,231289.0,21.7769,21.7859,21.7321,21.7769,231289.0
2016-04-25 14:30:00,24.3,24.31,24.29,24.3,124668.0,21.7769,21.7859,21.768,21.7769,124668.0
2016-04-25 14:40:00,24.3,24.31,24.25,24.27,223209.0,21.7769,21.7859,21.7321,21.75,223209.0
2016-04-25 14:50:00,24.28,24.31,24.25,24.26,317840.0,21.759,21.7859,21.7321,21.7411,317840.0
2016-04-25 15:00:00,24.27,24.28,24.21,24.22,327956.0,21.75,21.759,21.6963,21.7052,327956.0
2016-04-25 15:10:00,24.22,24.26,24.17,24.18,337291.0,21.7052,21.7411,21.6604,21.6694,337291.0
2016-04-25 15:20:00,24.18,24.2,24.15,24.2,365508.0,21.6694,21.6873,21.6425,21.6873,365508.0
2016-04-25 15:30:00,24.2,24.26,24.17,24.23,602694.0,21.6873,21.7411,21.6604,21.7142,602694.0
2016-04-25 15:40:00,24.22,24.25,24.21,24.22,670521.0,21.7052,21.7321,21.6963,21.7052,670521.0
2016-04-25 15:50:00,24.23,24.23,24.19,24.22,1306634.0,21.7142,21.7142,21.6784,21.7052,1306634.0
2016-04-26 09:30:00,24.17,24.5,24.17,24.45,318265.0,21.6604,21.9562,21.6604,21.9114,318265.0
2016-04-26 09:40:00,24.45,24.53,24.42,24.53,304488.0,21.9114,21.9831,21.8845,21.9831,304488.0
2016-04-26 09:50:00,24.53,24.6,24.48,24.54,349754.0,21.9831,22.0458,21.9382,21.992,349754.0
2016-04-26 10:00:00,24.54,24.61,24.47,24.51,291163.0,21.992,22.0547,21.9293,21.9651,291163.0
2016-04-26 10:10:00,24.51,24.57,24.44,24.52,322084.0,21.9651,22.0189,21.9024,21.9741,322084.0
2016-04-26 10:20:00,24.51,24.58,24.47,24.55,360894.0,21.9651,22.0279,21.9293,22.001,360894.0
2016-04-26 10:30:00,24.54,24.72,24.54,24.66,530185.0,21.992,22.1533,21.992,22.0996,530185.0
2016-04-26 10:40:00,24.66,24.7,24.58,24.6,403492.0,22.0996,22.1354,22.0279,22.0458,403492.0
2016-04-26 10:50:00,24.6,24.66,24.57,24.6,684927.0,22.0458,22.0996,22.0189,22.0458,684927.0
2016-04-26 11:00:00,24.59,24.6,24.55,24.56,515522.0,22.0368,22.0458,22.001,22.0099,515522.0
2016-04-26 11:10:00,24.55,24.56,24.46,24.5,285913.0,22.001,22.0099,21.9203,21.9562,285913.0
2016-04-26 11:20:00,24.51,24.54,24.48,24.53,362670.0,21.9651,21.992,21.9382,21.9831,362670.0
2016-04-26 11:30:00,24.53,24.6,24.51,24.57,287856.0,21.9831,22.0458,21.9651,22.0189,287856.0
2016-04-26 11:40:00,24.57,24.58,24.48,24.54,185343.0,22.0189,22.0279,21.9382,21.992,185343.0
2016-04-26 11:50:00,24.54,24.59,24.51,24.53,388247.0,21.992,22.0368,21.9651,21.9831,388247.0
2016-04-26 12:00:00,24.54,24.58,24.52,24.55,192763.0,21.992,22.0279,21.9741,22.001,192763.0
2016-04-26 12:10:00,24.56,24.57,24.51,24.53,241516.0,22.0099,22.0189,21.9651,21.9831,241516.0
2016-04-26 12:20:00,24.52,24.56,24.48,24.56,154887.0,21.9741,22.0099,21.9382,22.0099,154887.0
2016-04-26 12:30:00,24.56,24.59,24.51,24.56,574433.0,22.0099,22.0368,21.9651,22.0099,574433.0
2016-04-26 12:40:00,24.56,24.62,24.56,24.61,448964.0,22.0099,22.0637,22.0099,22.0547,448964.0
2016-04-26 12:50:00,24.61,24.62,24.51,24.51,250036.0,22.0547,22.0637,21.9651,21.9651,250036.0
2016-04-26 13:00:00,24.52,24.53,24.48,24.52,209098.0,21.9741,21.9831,21.9382,21.9741,209098.0
2016-04-26 13:10:00,24.52,24.59,24.52,24.57,110898.0,21.9741,22.0368,21.9741,22.0189,110898.0
2016-04-26 13:20:00,24.58,24.61,24.57,24.6,108209.0,22.0279,22.0547,22.0189,22.0458,108209.0
2016-04-26 13:30:00,24.6,24.61,24.59,24.61,207808.0,22.0458,22.0547,22.0368,22.0547,207808.0
2016-04-26 13:40:00,24.61,24.61,24.57,24.6,232256.0,22.0547,22.0547,22.0189,22.0458,232256.0
2016-04-26 13:50:00,24.6,24.6,24.55,24.58,200558.0,22.0458,22.0458,22.001,22.0279,200558.0
2016-04-26 14:00:00,24.58,24.61,24.58,24.59,240146.0,22.0279,22.0547,22.0279,22.0368,240146.0
2016-04-26 14:10:00,24.59,24.65,24.58,24.61,311324.0,22.0368,22.0906,22.0279,22.0547,311324.0
2016-04-26 14:20:00,24.61,24.65,24.54,24.54,173310.0,22.0547,22.0906,21.992,21.992,173310.0
2016-04-26 14:30:00,24.54,24.59,24.52,24.55,550996.0,21.992,22.0368,21.9741,22.001,550996.0
2016-04-26 14:40:00,24.54,24.57,24.53,24.56,334843.0,21.992,22.0189,21.9831,22.0099,334843.0
2016-04-26 14:50:00,24.56,24.56,24.52,24.54,219360.0,22.0099,22.0099,21.9741,21.992,219360.0
2016-04-26 15:00:00,24.53,24.59,24.51,24.51,522983.0,21.9831,22.0368,21.9651,21.9651,522983.0
2016-04-26 15:10:00,24.51,24.55,24.49,24.53,274119.0,21.9651,22.001,21.9472,21.9831,274119.0
2016-04-26 15:20:00,24.53,24.58,24.51,24.57,310976.0,21.9831,22.0279,21.9651,22.0189,310976.0
2016-04-26 15:30:00,24.56,24.59,24.55,24.58,408727.0,22.0099,22.0368,22.001,22.0279,408727.0
2016-04-26 15:40:00,24.58,24.62,24.57,24.6,1430029.0,22.0279,22.0637,22.0189,22.0458,1430029.0
2016-04-26 15:50:00,24.6,24.6,24.47,24.52,1657001.0,22.0458,22.0458,21.9293,21.9741,1657001.0
2016-04-27 09:30:00,25.33,25.84,25.29,25.8,1968954.0,22.7,23.157,22.6641,23.1212,1968954.0
2016-04-27 09:40:00,25.81,25.99,25.7,25.98,1470454.0,23.1301,23.2915,23.0316,23.2825,1470454.0
2016-04-27 09:50:00,25.97,26.03,25.78,25.92,936980.0,23.2735,23.3273,23.1033,23.2287,936980.0
2016-04-27 10:00:00,25.92,26.21,25.91,26.18,1120604.0,23.2287,23.4886,23.2198,23.4617,1120604.0
2016-04-27 10:10:00,26.18,26.21,25.95,25.98,922977.0,23.4617,23.4886,23.2556,23.2825,922977.0
2016-04-27 10:20:00,25.98,25.99,25.72,25.72,698172.0,23.2825,23.2915,23.0495,23.0495,698172.0
2016-04-27 10:30:00,25.72,25.8,25.66,25.66,795454.0,23.0495,23.1212,22.9957,22.9957,795454.0
2016-04-27 10:40:00,25.66,25.66,25.51,25.57,679898.0,22.9957,22.9957,22.8613,22.9151,679898.0
2016-04-27 10:50:00,25.57,25.66,25.51,25.61,600625.0,22.9151,22.9957,22.8613,22.9509,600625.0
2016-04-27 11:00:00,25.61,25.78,25.54,25.77,473810.0,22.9509,23.1033,22.8882,23.0943,473810.0
2016-04-27 11:10:00,25.77,25.78,25.59,25.64,431114.0,23.0943,23.1033,22.933,22.9778,431114.0
2016-04-27 11:20:00,25.64,25.69,25.56,25.63,496715.0,22.9778,23.0226,22.9061,22.9688,496715.0
2016-04-27 11:30:00,25.64,25.66,25.5,25.5,389744.0,22.9778,22.9957,22.8523,22.8523,389744.0
2016-04-27 11:40:00,25.5,25.5,25.42,25.43,471216.0,22.8523,22.8523,22.7806,22.7896,471216.0
2016-04-27 11:50:00,25.43,25.51,25.4,25.44,284760.0,22.7896,22.8613,22.7627,22.7986,284760.0
2016-04-27 12:00:00,25.44,25.44,25.31,25.33,819014.0,22.7986,22.7986,22.6821,22.7,819014.0
2016-04-27 12:10:00,25.32,25.33,25.25,25.29,886893.0,22.691,22.7,22.6283,22.6641,886893.0
2016-04-27 12:20:00,25.29,25.36,25.26,25.32,377489.0,22.6641,22.7269,22.6373,22.691,377489.0
2016-04-27 12:30:00,25.32,25.35,25.27,25.32,383729.0,22.691,22.7179,22.6462,22.691,383729.0
2016-04-27 12:40:00,25.31,25.32,25.27,25.3,293717.0,22.6821,22.691,22.6462,22.6731,293717.0
2016-04-27 12:50:00,25.3,25.34,25.27,25.32,293506.0,22.6731,22.7089,22.6462,22.691,293506.0
2016-04-27 13:00:00,25.32,25.37,25.29,25.33,221546.0,22.691,22.7358,22.6641,22.7,221546.0
2016-04-27 13:10:00,25.32,25.35,25.29,25.29,894535.0,22.691,22.7179,22.6641,22.6641,894535.0
2016-04-27 13:20:00,25.29,25.3,25.24,25.27,218434.0,22.6641,22.6731,22.6193,22.6462,218434.0
2016-04-27 13:30:00,25.27,25.29,25.26,25.28,182942.0,22.6462,22.6641,22.6373,22.6552,182942.0
2016-04-27 13:40:00,25.29,25.29,25.21,25.26,352676.0,22.6641,22.6641,22.5924,22.6373,352676.0
2016-04-27 13:50:00,25.26,25.29,25.23,25.27,273465.0,22.6373,22.6641,22.6104,22.6462,273465.0
2016-04-27 14:00:00,25.26,25.32,25.22,25.32,332781.0,22.6373,22.691,22.6014,22.691,332781.0
2016-04-27 14:10:00,25.32,25.34,25.24,25.3,400473.0,22.691,22.7089,22.6193,22.6731,400473.0
2016-04-27 14:20:00,25.3,25.31,25.24,25.29,258929.0,22.6731,22.6821,22.6193,22.6641,258929.0
2016-04-27 14:30:00,25.28,25.3,25.23,25.26,263844.0,22.6552,22.6731,22.6104,22.6373,263844.0
2016-04-27 14:40:00,25.26,25.28,25.19,25.22,484863.0,22.6373,22.6552,22.5745,22.6014,484863.0
2016-04-27 14:50:00,25.22,25.29,25.2,25.28,361929.0,22.6014,22.6641,22.5835,22.6552,361929.0
2016-04-27 15:00:00,25.28,25.33,25.24,25.26,1465382.0,22.6552,22.7,22.6193,22.6373,1465382.0
2016-04-27 15:10:00,25.26,25.29,25.25,25.27,449726.0,22.6373,22.6641,22.6283,22.6462,449726.0
2016-04-27 15:20:00,25.26,25.31,25.21,25.24,767277.0,22.6373,22.6821,22.5924,22.6193,767277.0
2016-04-27 15:30:00,25.25,25.26,25.21,25.26,1046777.0,22.6283,22.6373,22.5924,22.6373,1046777.0
2016-04-27 15:40:00,25.26,25.28,25.22,25.24,1845983.0,22.6373,22.6552,22.6014,22.6193,1845983.0
2016-04-27 15:50:00,25.25,25.28,25.2,25.27,2219960.0,22.6283,22.6552,22.5835,22.6462,2219960.0
2016-04-28 09:30:00,25.09,25.19,25.0,25.16,447284.0,22.4849,22.5745,22.4043,22.5476,447284.0
2016-04-28 09:40:00,25.16,25.31,25.11,25.24,322049.0,22.5476,22.6821,22.5028,22.6193,322049.0
2016-04-28 09:50:00,25.23,25.26,25.12,25.18,97812.0,22.6104,22.6373,22.5118,22.5656,97812.0
2016-04-28 10:00:00,25.18,25.26,25.18,25.26,359879.0,22.5656,22.6373,22.5656,22.6373,359879.0
2016-04-28 10:10:00,25.25,25.31,25.24,25.26,478151.0,22.6283,22.6821,22.6193,22.6373,478151.0
2016-04-28 10:20:00,25.26,25.34,25.25,25.3,309698.0,22.6373,22.7089,22.6283,22.6731,309698.0
2016-04-28 10:30:00,25.3,25.32,25.24,25.27,315043.0,22.6731,22.691,22.6193,22.6462,315043.0
2016-04-28 10:40:00,25.27,25.32,25.26,25.3,117599.0,22.6462,22.691,22.6373,22.6731,117599.0
2016-04-28 10:50:00,25.29,25.32,25.27,25.28,148538.0,22.6641,22.691,22.6462,22.6552,148538.0
2016-04-28 11:00:00,25.28,25.32,25.2,25.22,325026.0,22.6552,22.691,22.5835,22.6014,325026.0
2016-04-28 11:10:00,25.23,25.24,25.21,25.21,101994.0,22.6104,22.6193,22.5924,22.5924,101994.0
2016-04-28 11:20:00,25.21,25.25,25.2,25.21,74730.0,22.5924,22.6283,22.5835,22.5924,74730.0
2016-04-28 11:30:00,25.22,25.26,25.21,25.25,124362.0,22.6014,22.6373,22.5924,22.6283,124362.0
2016-04-28 11:40:00,25.24,25.25,25.17,25.17,146552.0,22.6193,22.6283,22.5566,22.5566,146552.0
2016-04-28 11:50:00,25.17,25.21,25.16,25.16,121501.0,22.5566,22.5924,22.5476,22.5476,121501.0
2016-04-28 12:00:00,25.17,25.17,25.13,25.16,212730.0,22.5566,22.5566,22.5208,22.5476,212730.0
2016-04-28 12:10:00,25.16,25.16,25.08,25.11,151075.0,22.5476,22.5476,22.4759,22.5028,151075.0
2016-04-28 12:20:00,25.11,25.11,25.04,25.06,156237.0,22.5028,22.5028,22.4401,22.458,156237.0
2016-04-28 12:30:00,25.06,25.07,25.0,25.01,198208.0,22.458,22.467,22.4043,22.4132,198208.0
2016-04-28 12:40:00,25.02,25.03,25.0,25.03,96096.0,22.4222,22.4311,22.4043,22.4311,96096.0
2016-04-28 12:50:00,25.03,25.05,24.99,25.03,206894.0,22.4311,22.4491,22.3953,22.4311,206894.0
2016-04-28 13:00:00,25.03,25.03,24.95,24.98,215831.0,22.4311,22.4311,22.3594,22.3863,215831.0
2016-04-28 13:10:00,24.98,25.0,24.96,24.98,238213.0,22.3863,22.4043,22.3684,22.3863,238213.0
2016-04-28 13:20:00,24.97,25.0,24.95,24.98,360420.0,22.3774,22.4043,22.3594,22.3863,360420.0
2016-04-28 13:30:00,24.98,25.04,24.98,25.01,170912.0,22.3863,22.4401,22.3863,22.4132,170912.0
2016-04-28 13:40:00,25.01,25.01,24.93,24.94,273074.0,22.4132,22.4132,22.3415,22.3505,273074.0
2016-04-28 13:50:00,24.95,25.0,24.89,24.92,225406.0,22.3594,22.4043,22.3057,22.3326,225406.0
2016-04-28 14:00:00,24.92,24.97,24.9,24.96,367089.0,22.3326,22.3774,22.3146,22.3684,367089.0
2016-04-28 14:10:00,24.96,24.96,24.91,24.91,137771.0,22.3684,22.3684,22.3236,22.3236,137771.0
2016-04-28 14:20:00,24.91,24.97,24.88,24.96,327243.0,22.3236,22.3774,22.2967,22.3684,327243.0
2016-04-28 14:30:00,24.95,24.96,24.88,24.89,302249.0,22.3594,22.3684,22.2967,22.3057,302249.0
2016-04-28 14:40:00,24.89,24.91,24.81,24.85,184783.0,22.3057,22.3236,22.234,22.2698,184783.0
2016-04-28 14:50:00,24.85,24.85,24.76,24.8,376115.0,22.2698,22.2698,22.1892,22.225,376115.0
2016-04-28 15:00:00,24.8,24.85,24.78,24.79,270263.0,22.225,22.2698,22.2071,22.2161,270263.0
2016-04-28 15:10:00,24.79,24.79,24.7,24.76,414432.0,22.2161,22.2161,22.1354,22.1892,414432.0
2016-04-28 15:20:00,24.75,24.77,24.63,24.65,576313.0,22.1802,22.1981,22.0727,22.0906,576313.0
2016-04-28 15:30:00,24.65,24.72,24.65,24.7,437918.0,22.0906,22.1533,22.0906,22.1354,437918.0
2016-04-28 15:40:00,24.7,24.72,24.6,24.6,664533.0,22.1354,22.1533,22.0458,22.0458,664533.0
2016-04-28 15:50:00,24.6,24.63,24.55,24.62,1066298.0,22.0458,22.0727,22.001,22.0637,1066298.0
2016-04-29 09:30:00,24.37,24.58,24.12,24.52,889385.0,21.8397,22.0279,21.6156,21.9741,889385.0
2016-04-29 09:40:00,24.51,24.51,24.07,24.3,1476265.0,21.9651,21.9651,21.5708,21.7769,1476265.0
2016-04-29 09:50:00,24.3,24.37,24.17,24.25,524969.0,21.7769,21.8397,21.6604,21.7321,524969.0
2016-04-29 10:00:00,24.25,24.38,24.18,24.37,528167.0,21.7321,21.8486,21.6694,21.8397,528167.0
2016-04-29 10:10:00,24.37,24.47,24.26,24.28,357765.0,21.8397,21.9293,21.7411,21.759,357765.0
2016-04-29 10:20:00,24.28,24.28,24.16,24.24,412715.0,21.759,21.759,21.6515,21.7232,412715.0
2016-04-29 10:30:00,24.24,24.35,24.2,24.3,399344.0,21.7232,21.8217,21.6873,21.7769,399344.0
2016-04-29 10:40:00,24.3,24.31,24.14,24.16,390902.0,21.7769,21.7859,21.6335,21.6515,390902.0
2016-04-29 10:50:00,24.16,24.26,24.12,24.25,289324.0,21.6515,21.7411,21.6156,21.7321,289324.0
2016-04-29 11:00:00,24.24,24.24,24.15,24.24,428377.0,21.7232,21.7232,21.6425,21.7232,428377.0
2016-04-29 11:10:00,24.23,24.25,24.13,24.14,259342.0,21.7142,21.7321,21.6246,21.6335,259342.0
2016-04-29 11:20:00,24.13,24.15,24.07,24.08,280397.0,21.6246,21.6425,21.5708,21.5798,280397.0
2016-04-29 11:30:00,24.09,24.15,24.05,24.15,356338.0,21.5887,21.6425,21.5529,21.6425,356338.0
2016-04-29 11:40:00,24.14,24.15,24.06,24.14,213047.0,21.6335,21.6425,21.5619,21.6335,213047.0
2016-04-29 11:50:00,24.13,24.17,24.12,24.14,164933.0,21.6246,21.6604,21.6156,21.6335,164933.0
2016-04-29 12:00:00,24.14,24.17,24.1,24.12,170912.0,21.6335,21.6604,21.5977,21.6156,170912.0
2016-04-29 12:10:00,24.11,24.18,24.08,24.18,187226.0,21.6067,21.6694,21.5798,21.6694,187226.0
2016-04-29 12:20:00,24.19,24.19,24.11,24.12,162472.0,21.6784,21.6784,21.6067,21.6156,162472.0
2016-04-29 12:30:00,24.13,24.21,24.12,24.2,210257.0,21.6246,21.6963,21.6156,21.6873,210257.0
2016-04-29 12:40:00,24.19,24.2,24.12,24.14,180585.0,21.6784,21.6873,21.6156,21.6335,180585.0
2016-04-29 12:50:00,24.14,24.19,24.13,24.16,270538.0,21.6335,21.6784,21.6246,21.6515,270538.0
2016-04-29 13:00:00,24.16,24.23,24.15,24.21,121606.0,21.6515,21.7142,21.6425,21.6963,121606.0
2016-04-29 13:10:00,24.21,24.3,24.19,24.28,393890.0,21.6963,21.7769,21.6784,21.759,393890.0
2016-04-29 13:20:00,24.28,24.31,24.23,24.26,234295.0,21.759,21.7859,21.7142,21.7411,234295.0
2016-04-29 13:30:00,24.26,24.28,24.2,24.23,157329.0,21.7411,21.759,21.6873,21.7142,157329.0
2016-04-29 13:40:00,24.23,24.24,24.19,24.23,196092.0,21.7142,21.7232,21.6784,21.7142,196092.0
2016-04-29 13:50:00,24.23,24.23,24.16,24.2,349088.0,21.7142,21.7142,21.6515,21.6873,349088.0
2016-04-29 14:00:00,24.19,24.22,24.18,24.2,170144.0,21.6784,21.7052,21.6694,21.6873,170144.0
2016-04-29 14:10:00,24.21,24.22,24.17,24.2,243030.0,21.6963,21.7052,21.6604,21.6873,243030.0
2016-04-29 14:20:00,24.2,24.23,24.17,24.21,213979.0,21.6873,21.7142,21.6604,21.6963,213979.0
2016-04-29 14:30:00,24.21,24.21,24.17,24.18,178809.0,21.6963,21.6963,21.6604,21.6694,178809.0
2016-04-29 14:40:00,24.18,24.24,24.16,24.23,191948.0,21.6694,21.7232,21.6515,21.7142,191948.0
2016-04-29 14:50:00,24.23,24.23,24.18,24.21,202216.0,21.7142,21.7142,21.6694,21.6963,202216.0
2016-04-29 15:00:00,24.2,24.26,24.19,24.24,234681.0,21.6873,21.7411,21.6784,21.7232,234681.0
2016-04-29 15:10:00,24.24,24.27,24.23,24.26,409418.0,21.7232,21.75,21.7142,21.7411,409418.0
2016-04-29 15:20:00,24.26,24.28,24.24,24.27,550378.0,21.7411,21.759,21.7232,21.75,550378.0
2016-04-29 15:30:00,24.27,24.36,24.25,24.34,1005374.0,21.75,21.8307,21.7321,21.8128,1005374.0
2016-04-29 15:40:00,24.34,24.41,24.33,24.34,546007.0,21.8128,21.8755,21.8038,21.8128,546007.0
2016-04-29 15:50:00,24.34,24.43,24.34,24.43,1910932.0,21.8128,21.8934,21.8128,21.8934,1910932.0
2016-05-02 09:30:00,24.18,24.36,24.06,24.17,818671.0,21.6694,21.8307,21.5619,21.6604,818671.0
2016-05-02 09:40:00,24.17,24.28,24.17,24.24,321008.0,21.6604,21.759,21.6604,21.7232,321008.0
2016-05-02 09:50:00,24.24,24.27,24.18,24.25,360063.0,21.7232,21.75,21.6694,21.7321,360063.0
2016-05-02 10:00:00,24.24,24.33,24.23,24.32,342383.0,21.7232,21.8038,21.7142,21.7949,342383.0
2016-05-02 10:10:00,24.32,24.39,24.31,24.34,294362.0,21.7949,21.8576,21.7859,21.8128,294362.0
2016-05-02 10:20:00,24.33,24.36,24.26,24.27,240123.0,21.8038,21.8307,21.7411,21.75,240123.0
2016-05-02 10:30:00,24.27,24.32,24.26,24.29,338062.0,21.75,21.7949,21.7411,21.768,338062.0
2016-05-02 10:40:00,24.29,24.36,24.27,24.33,551295.0,21.768,21.8307,21.75,21.8038,551295.0
2016-05-02 10:50:00,24.33,24.33,24.23,24.27,272911.0,21.8038,21.8038,21.7142,21.75,272911.0
2016-05-02 11:00:00,24.27,24.32,24.26,24.29,150391.0,21.75,21.7949,21.7411,21.768,150391.0
2016-05-02 11:10:00,24.29,24.34,24.28,24.34,331625.0,21.768,21.8128,21.759,21.8128,331625.0
2016-05-02 11:20:00,24.33,24.36,24.31,24.34,200096.0,21.8038,21.8307,21.7859,21.8128,200096.0
2016-05-02 11:30:00,24.34,24.38,24.28,24.38,184306.0,21.8128,21.8486,21.759,21.8486,184306.0
2016-05-02 11:40:00,24.38,24.38,24.33,24.33,145934.0,21.8486,21.8486,21.8038,21.8038,145934.0
2016-05-02 11:50:00,24.33,24.34,24.27,24.29,194601.0,21.8038,21.8128,21.75,21.768,194601.0
2016-05-02 12:00:00,24.28,24.3,24.26,24.28,153356.0,21.759,21.7769,21.7411,21.759,153356.0
2016-05-02 12:10:00,24.28,24.33,24.26,24.32,287118.0,21.759,21.8038,21.7411,21.7949,287118.0
2016-05-02 12:20:00,24.32,24.37,24.32,24.34,136935.0,21.7949,21.8397,21.7949,21.8128,136935.0
2016-05-02 12:30:00,24.34,24.36,24.32,24.35,212854.0,21.8128,21.8307,21.7949,21.8217,212854.0
2016-05-02 12:40:00,24.36,24.37,24.33,24.35,135081.0,21.8307,21.8397,21.8038,21.8217,135081.0
2016-05-02 12:50:00,24.34,24.35,24.33,24.33,133746.0,21.8128,21.8217,21.8038,21.8038,133746.0
2016-05-02 13:00:00,24.33,24.34,24.28,24.28,145513.0,21.8038,21.8128,21.759,21.759,145513.0
2016-05-02 13:10:00,24.28,24.34,24.28,24.32,122549.0,21.759,21.8128,21.759,21.7949,122549.0
2016-05-02 13:20:00,24.31,24.33,24.3,24.31,151762.0,21.7859,21.8038,21.7769,21.7859,151762.0
2016-05-02 13:30:00,24.31,24.33,24.29,24.29,95434.0,21.7859,21.8038,21.768,21.768,95434.0
2016-05-02 13:40:00,24.29,24.31,24.26,24.31,123126.0,21.768,21.7859,21.7411,21.7859,123126.0
2016-05-02 13:50:00,24.3,24.31,24.27,24.29,76579.0,21.7769,21.7859,21.75,21.768,76579.0
2016-05-02 14:00:00,24.28,24.31,24.27,24.29,140761.0,21.759,21.7859,21.75,21.768,140761.0
2016-05-02 14:10:00,24.29,24.34,24.29,24.32,225599.0,21.768,21.8128,21.768,21.7949,225599.0
2016-05-02 14:20:00,24.33,24.33,24.28,24.29,291478.0,21.8038,21.8038,21.759,21.768,291478.0
2016-05-02 14:30:00,24.28,24.32,24.26,24.27,220919.0,21.759,21.7949,21.7411,21.75,220919.0
2016-05-02 14:40:00,24.27,24.33,24.27,24.32,210039.0,21.75,21.8038,21.75,21.7949,210039.0
2016-05-02 14:50:00,24.32,24.33,24.3,24.3,151261.0,21.7949,21.8038,21.7769,21.7769,151261.0
2016-05-02 15:00:00,24.3,24.33,24.3,24.31,116771.0,21.7769,21.8038,21.7769,21.7859,116771.0
2016-05-02 15:10:00,24.31,24.35,24.3,24.31,158276.0,21.7859,21.8217,21.7769,21.7859,158276.0
2016-05-02 15:20:00,24.31,24.32,24.29,24.3,133200.0,21.7859,21.7949,21.768,21.7769,133200.0
2016-05-02 15:30:00,24.3,24.31,24.29,24.3,239917.0,21.7769,21.7859,21.768,21.7769,239917.0
2016-05-02 15:40:00,24.3,24.32,24.29,24.32,302550.0,21.7769,21.7949,21.768,21.7949,302550.0
2016-05-02 15:50:00,24.31,24.32,24.25,24.27,1033594.0,21.7859,21.7949,21.7321,21.75,1033594.0
2016-05-03 09:30:00,24.07,24.25,24.05,24.25,598852.0,21.5708,21.7321,21.5529,21.7321,598852.0
2016-05-03 09:40:00,24.25,24.25,24.03,24.04,294297.0,21.7321,21.7321,21.535,21.5439,294297.0
2016-05-03 09:50:00,24.04,24.09,24.03,24.08,250504.0,21.5439,21.5887,21.535,21.5798,250504.0
2016-05-03 10:00:00,24.08,24.08,23.98,24.05,226317.0,21.5798,21.5798,21.4902,21.5529,226317.0
2016-05-03 10:10:00,24.04,24.04,23.93,23.99,326984.0,21.5439,21.5439,21.4454,21.4991,326984.0
2016-05-03 10:20:00,23.99,24.03,23.96,24.0,206740.0,21.4991,21.535,21.4722,21.5081,206740.0
2016-05-03 10:30:00,24.01,24.02,23.91,23.93,219705.0,21.517,21.526,21.4274,21.4454,219705.0
2016-05-03 10:40:00,23.94,23.94,23.88,23.91,199312.0,21.4543,21.4543,21.4005,21.4274,199312.0
2016-05-03 10:50:00,23.92,23.93,23.88,23.92,139611.0,21.4364,21.4454,21.4005,21.4364,139611.0
2016-05-03 11:00:00,23.92,24.0,23.88,24.0,163643.0,21.4364,21.5081,21.4005,21.5081,163643.0
2016-05-03 11:10:00,24.0,24.0,23.96,23.98,143828.0,21.5081,21.5081,21.4722,21.4902,143828.0
2016-05-03 11:20:00,23.98,23.99,23.96,23.97,119069.0,21.4902,21.4991,21.4722,21.4812,119069.0
2016-05-03 11:30:00,23.96,23.97,23.9,23.95,192336.0,21.4722,21.4812,21.4185,21.4633,192336.0
2016-05-03 11:40:00,23.95,23.99,23.93,23.98,140335.0,21.4633,21.4991,21.4454,21.4902,140335.0
2016-05-03 11:50:00,23.98,23.99,23.94,23.96,101417.0,21.4902,21.4991,21.4543,21.4722,101417.0
2016-05-03 12:00:00,23.97,23.98,23.93,23.98,146304.0,21.4812,21.4902,21.4454,21.4902,146304.0
2016-05-03 12:10:00,23.98,23.98,23.95,23.97,122146.0,21.4902,21.4902,21.4633,21.4812,122146.0
2016-05-03 12:20:00,23.97,23.99,23.95,23.98,110756.0,21.4812,21.4991,21.4633,21.4902,110756.0
2016-05-03 12:30:00,23.98,24.03,23.96,24.02,147034.0,21.4902,21.535,21.4722,21.526,147034.0
2016-05-03 12:40:00,24.02,24.03,24.0,24.02,64600.0,21.526,21.535,21.5081,21.526,64600.0
2016-05-03 12:50:00,24.01,24.08,24.01,24.08,208542.0,21.517,21.5798,21.517,21.5798,208542.0
2016-05-03 13:00:00,24.08,24.08,24.04,24.06,164047.0,21.5798,21.5798,21.5439,21.5619,164047.0
2016-05-03 13:10:00,24.06,24.07,24.04,24.05,126381.0,21.5619,21.5708,21.5439,21.5529,126381.0
2016-05-03 13:20:00,24.05,24.08,24.05,24.07,152473.0,21.5529,21.5798,21.5529,21.5708,152473.0
2016-05-03 13:30:00,24.07,24.09,24.05,24.07,136396.0,21.5708,21.5887,21.5529,21.5708,136396.0
2016-05-03 13:40:00,24.08,24.09,24.06,24.07,112216.0,21.5798,21.5887,21.5619,21.5708,112216.0
2016-05-03 13:50:00,24.07,24.08,24.04,24.05,125454.0,21.5708,21.5798,21.5439,21.5529,125454.0
2016-05-03 14:00:00,24.05,24.05,24.02,24.04,124631.0,21.5529,21.5529,21.526,21.5439,124631.0
2016-05-03 14:10:00,24.04,24.06,23.99,24.0,138522.0,21.5439,21.5619,21.4991,21.5081,138522.0
2016-05-03 14:20:00,24.0,24.01,23.99,24.0,124859.0,21.5081,21.517,21.4991,21.5081,124859.0
2016-05-03 14:30:00,24.0,24.04,23.99,24.01,212225.0,21.5081,21.5439,21.4991,21.517,212225.0
2016-05-03 14:40:00,24.01,24.01,23.95,23.96,174922.0,21.517,21.517,21.4633,21.4722,174922.0
2016-05-03 14:50:00,23.96,23.99,23.95,23.98,174894.0,21.4722,21.4991,21.4633,21.4902,174894.0
2016-05-03 15:00:00,23.98,24.01,23.97,24.0,195199.0,21.4902,21.517,21.4812,21.5081,195199.0
2016-05-03 15:10:00,24.01,24.01,23.94,23.96,189613.0,21.517,21.517,21.4543,21.4722,189613.0
2016-05-03 15:20:00,23.96,23.99,23.93,23.98,227721.0,21.4722,21.4991,21.4454,21.4902,227721.0
2016-05-03 15:30:00,23.98,23.99,23.92,23.96,373277.0,21.4902,21.4991,21.4364,21.4722,373277.0
2016-05-03 15:40:00,23.96,23.97,23.93,23.96,507481.0,21.4722,21.4812,21.4454,21.4722,507481.0
2016-05-03 15:50:00,23.96,24.0,23.95,23.98,1027646.0,21.4722,21.5081,21.4633,21.4902,1027646.0
2016-05-04 09:30:00,23.82,23.97,23.73,23.91,530082.0,21.3468,21.4812,21.2661,21.4274,530082.0
2016-05-04 09:40:00,23.91,24.02,23.9,24.02,266314.0,21.4274,21.526,21.4185,21.526,266314.0
2016-05-04 09:50:00,24.02,24.04,23.99,24.0,154130.0,21.526,21.5439,21.4991,21.5081,154130.0
2016-05-04 10:00:00,24.0,24.04,23.97,24.01,127674.0,21.5081,21.5439,21.4812,21.517,127674.0
2016-05-04 10:10:00,24.01,24.02,23.92,23.95,223109.0,21.517,21.526,21.4364,21.4633,223109.0
2016-05-04 10:20:00,23.95,23.98,23.88,23.91,175165.0,21.4633,21.4902,21.4005,21.4274,175165.0
2016-05-04 10:30:00,23.9,23.93,23.83,23.91,177150.0,21.4185,21.4454,21.3557,21.4274,177150.0
2016-05-04 10:40:00,23.9,23.91,23.83,23.84,143142.0,21.4185,21.4274,21.3557,21.3647,143142.0
2016-05-04 10:50:00,23.85,23.87,23.8,23.84,193267.0,21.3737,21.3916,21.3288,21.3647,193267.0
2016-05-04 11:00:00,23.85,23.87,23.83,23.83,202924.0,21.3737,21.3916,21.3557,21.3557,202924.0
2016-05-04 11:10:00,23.83,23.84,23.76,23.78,164389.0,21.3557,21.3647,21.293,21.3109,164389.0
2016-05-04 11:20:00,23.77,23.82,23.75,23.77,301759.0,21.302,21.3468,21.284,21.302,301759.0
2016-05-04 11:30:00,23.77,23.84,23.75,23.81,147002.0,21.302,21.3647,21.284,21.3378,147002.0
2016-05-04 11:40:00,23.8,23.85,23.8,23.84,97718.0,21.3288,21.3737,21.3288,21.3647,97718.0
2016-05-04 11:50:00,23.84,23.85,23.81,23.83,77254.0,21.3647,21.3737,21.3378,21.3557,77254.0
2016-05-04 12:00:00,23.84,23.85,23.78,23.8,99441.0,21.3647,21.3737,21.3109,21.3288,99441.0
2016-05-04 12:10:00,23.8,23.84,23.8,23.8,117881.0,21.3288,21.3647,21.3288,21.3288,117881.0
2016-05-04 12:20:00,23.8,23.82,23.77,23.77,155728.0,21.3288,21.3468,21.302,21.302,155728.0
2016-05-04 12:30:00,23.77,23.82,23.76,23.77,146334.0,21.302,21.3468,21.293,21.302,146334.0
2016-05-04 12:40:00,23.78,23.78,23.75,23.78,158617.0,21.3109,21.3109,21.284,21.3109,158617.0
2016-05-04 12:50:00,23.78,23.79,23.75,23.76,145132.0,21.3109,21.3199,21.284,21.293,145132.0
2016-05-04 13:00:00,23.75,23.81,23.75,23.78,87487.0,21.284,21.3378,21.284,21.3109,87487.0
2016-05-04 13:10:00,23.77,23.81,23.77,23.8,112432.0,21.302,21.3378,21.302,21.3288,112432.0
2016-05-04 13:20:00,23.8,23.82,23.79,23.82,115167.0,21.3288,21.3468,21.3199,21.3468,115167.0
2016-05-04 13:30:00,23.82,23.82,23.76,23.79,75199.0,21.3468,21.3468,21.293,21.3199,75199.0
2016-05-04 13:40:00,23.79,23.81,23.78,23.8,70909.0,21.3199,21.3378,21.3109,21.3288,70909.0
2016-05-04 13:50:00,23.81,23.83,23.76,23.78,96706.0,21.3378,21.3557,21.293,21.3109,96706.0
2016-05-04 14:00:00,23.78,23.79,23.73,23.76,144232.0,21.3109,21.3199,21.2661,21.293,144232.0
2016-05-04 14:10:00,23.77,23.82,23.75,23.81,173441.0,21.302,21.3468,21.284,21.3378,173441.0
2016-05-04 14:20:00,23.82,23.87,23.79,23.85,169921.0,21.3468,21.3916,21.3199,21.3737,169921.0
2016-05-04 14:30:00,23.85,23.86,23.82,23.84,94394.0,21.3737,21.3826,21.3468,21.3647,94394.0
2016-05-04 14:40:00,23.84,23.85,23.8,23.82,64985.0,21.3647,21.3737,21.3288,21.3468,64985.0
2016-05-04 14:50:00,23.83,23.84,23.8,23.82,72944.0,21.3557,21.3647,21.3288,21.3468,72944.0
2016-05-04 15:00:00,23.82,23.82,23.77,23.78,90942.0,21.3468,21.3468,21.302,21.3109,90942.0
2016-05-04 15:10:00,23.78,23.83,23.77,23.81,103898.0,21.3109,21.3557,21.302,21.3378,103898.0
2016-05-04 15:20:00,23.82,23.82,23.79,23.8,238059.0,21.3468,21.3468,21.3199,21.3288,238059.0
2016-05-04 15:30:00,23.8,23.82,23.78,23.82,318244.0,21.3288,21.3468,21.3109,21.3468,318244.0
2016-05-04 15:40:00,23.82,23.86,23.81,23.84,311724.0,21.3468,21.3826,21.3378,21.3647,311724.0
2016-05-04 15:50:00,23.84,23.84,23.79,23.8,1040014.0,21.3647,21.3647,21.3199,21.3288,1040014.0
2016-05-05 09:30:00,24.02,24.05,23.82,23.86,289934.0,21.526,21.5529,21.3468,21.3826,289934.0
2016-05-05 09:40:00,23.87,23.88,23.76,23.8,241487.0,21.3916,21.4005,21.293,21.3288,241487.0
2016-05-05 09:50:00,23.8,23.85,23.77,23.79,154974.0,21.3288,21.3737,21.302,21.3199,154974.0
2016-05-05 10:00:00,23.79,23.87,23.78,23.85,176007.0,21.3199,21.3916,21.3109,21.3737,176007.0
2016-05-05 10:10:00,23.85,23.92,23.84,23.85,180202.0,21.3737,21.4364,21.3647,21.3737,180202.0
2016-05-05 10:20:00,23.85,23.86,23.78,23.8,131297.0,21.3737,21.3826,21.3109,21.3288,131297.0
2016-05-05 10:30:00,23.8,23.86,23.8,23.83,122551.0,21.3288,21.3826,21.3288,21.3557,122551.0
2016-05-05 10:40:00,23.82,23.89,23.79,23.86,176061.0,21.3468,21.4095,21.3199,21.3826,176061.0
2016-05-05 10:50:00,23.86,23.93,23.85,23.89,327684.0,21.3826,21.4454,21.3737,21.4095,327684.0
2016-05-05 11:00:00,23.9,23.94,23.85,23.86,264660.0,21.4185,21.4543,21.3737,21.3826,264660.0
2016-05-05 11:10:00,23.86,23.93,23.85,23.89,280321.0,21.3826,21.4454,21.3737,21.4095,280321.0
2016-05-05 11:20:00,23.89,23.92,23.83,23.84,101386.0,21.4095,21.4364,21.3557,21.3647,101386.0
2016-05-05 11:30:00,23.85,23.97,23.84,23.96,81210.0,21.3737,21.4812,21.3647,21.4722,81210.0
2016-05-05 11:40:00,23.96,23.97,23.92,23.93,84569.0,21.4722,21.4812,21.4364,21.4454,84569.0
2016-05-05 11:50:00,23.93,23.93,23.89,23.9,83718.0,21.4454,21.4454,21.4095,21.4185,83718.0
2016-05-05 12:00:00,23.89,23.95,23.89,23.93,104356.0,21.4095,21.4633,21.4095,21.4454,104356.0
2016-05-05 12:10:00,23.93,23.96,23.92,23.94,127984.0,21.4454,21.4722,21.4364,21.4543,127984.0
2016-05-05 12:20:00,23.94,23.96,23.91,23.95,172201.0,21.4543,21.4722,21.4274,21.4633,172201.0
2016-05-05 12:30:00,23.96,23.96,23.92,23.95,158766.0,21.4722,21.4722,21.4364,21.4633,158766.0
2016-05-05 12:40:00,23.95,23.96,23.92,23.95,139029.0,21.4633,21.4722,21.4364,21.4633,139029.0
2016-05-05 12:50:00,23.95,23.97,23.94,23.96,52613.0,21.4633,21.4812,21.4543,21.4722,52613.0
2016-05-05 13:00:00,23.95,23.96,23.92,23.95,144261.0,21.4633,21.4722,21.4364,21.4633,144261.0
2016-05-05 13:10:00,23.94,23.94,23.9,23.91,138312.0,21.4543,21.4543,21.4185,21.4274,138312.0
2016-05-05 13:20:00,23.91,23.92,23.83,23.86,119530.0,21.4274,21.4364,21.3557,21.3826,119530.0
2016-05-05 13:30:00,23.86,23.87,23.81,23.83,109699.0,21.3826,21.3916,21.3378,21.3557,109699.0
2016-05-05 13:40:00,23.83,23.83,23.77,23.78,87110.0,21.3557,21.3557,21.302,21.3109,87110.0
2016-05-05 13:50:00,23.78,23.82,23.77,23.79,104873.0,21.3109,21.3468,21.302,21.3199,104873.0
2016-05-05 14:00:00,23.79,23.85,23.77,23.85,78092.0,21.3199,21.3737,21.302,21.3737,78092.0
2016-05-05 14:10:00,23.85,23.88,23.83,23.84,136577.0,21.3737,21.4005,21.3557,21.3647,136577.0
2016-05-05 14:20:00,23.84,23.87,23.8,23.86,224446.0,21.3647,21.3916,21.3288,21.3826,224446.0
2016-05-05 14:30:00,23.87,23.88,23.82,23.83,93795.0,21.3916,21.4005,21.3468,21.3557,93795.0
2016-05-05 14:40:00,23.82,23.89,23.82,23.86,205519.0,21.3468,21.4095,21.3468,21.3826,205519.0
2016-05-05 14:50:00,23.85,23.87,23.81,23.82,186468.0,21.3737,21.3916,21.3378,21.3468,186468.0
2016-05-05 15:00:00,23.81,23.86,23.8,23.85,220032.0,21.3378,21.3826,21.3288,21.3737,220032.0
2016-05-05 15:10:00,23.86,23.87,23.83,23.87,199055.0,21.3826,21.3916,21.3557,21.3916,199055.0
2016-05-05 15:20:00,23.87,23.91,23.85,23.88,143898.0,21.3916,21.4274,21.3737,21.4005,143898.0
2016-05-05 15:30:00,23.88,23.88,23.81,23.83,174965.0,21.4005,21.4005,21.3378,21.3557,174965.0
2016-05-05 15:40:00,23.83,23.86,23.79,23.8,315280.0,21.3557,21.3826,21.3199,21.3288,315280.0
2016-05-05 15:50:00,23.8,23.82,23.76,23.81,859771.0,21.3288,21.3468,21.293,21.3378,859771.0
2016-05-06 09:30:00,23.66,23.83,23.65,23.8,272737.0,21.2034,21.3557,21.1944,21.3288,272737.0
2016-05-06 09:40:00,23.8,23.84,23.76,23.82,201941.0,21.3288,21.3647,21.293,21.3468,201941.0
2016-05-06 09:50:00,23.81,23.83,23.77,23.77,231187.0,21.3378,21.3557,21.302,21.302,231187.0
2016-05-06 10:00:00,23.77,23.79,23.73,23.78,237673.0,21.302,21.3199,21.2661,21.3109,237673.0
2016-05-06 10:10:00,23.78,23.79,23.64,23.67,118782.0,21.3109,21.3199,21.1855,21.2123,118782.0
2016-05-06 10:20:00,23.67,23.68,23.61,23.62,119123.0,21.2123,21.2213,21.1586,21.1675,119123.0
2016-05-06 10:30:00,23.62,23.68,23.57,23.6,130777.0,21.1675,21.2213,21.1227,21.1496,130777.0
2016-05-06 10:40:00,23.6,23.63,23.54,23.56,98496.0,21.1496,21.1765,21.0958,21.1138,98496.0
2016-05-06 10:50:00,23.57,23.62,23.54,23.6,168039.0,21.1227,21.1675,21.0958,21.1496,168039.0
2016-05-06 11:00:00,23.6,23.69,23.59,23.67,113166.0,21.1496,21.2303,21.1407,21.2123,113166.0
2016-05-06 11:10:00,23.67,23.68,23.64,23.67,182123.0,21.2123,21.2213,21.1855,21.2123,182123.0
2016-05-06 11:20:00,23.67,23.67,23.64,23.65,138429.0,21.2123,21.2123,21.1855,21.1944,138429.0
2016-05-06 11:30:00,23.66,23.67,23.64,23.64,90446.0,21.2034,21.2123,21.1855,21.1855,90446.0
2016-05-06 11:40:00,23.64,23.65,23.6,23.61,70073.0,21.1855,21.1944,21.1496,21.1586,70073.0
2016-05-06 11:50:00,23.62,23.62,23.57,23.58,153460.0,21.1675,21.1675,21.1227,21.1317,153460.0
2016-05-06 12:00:00,23.58,23.59,23.55,23.59,225725.0,21.1317,21.1407,21.1048,21.1407,225725.0
2016-05-06 12:10:00,23.59,23.62,23.58,23.58,85590.0,21.1407,21.1675,21.1317,21.1317,85590.0
2016-05-06 12:20:00,23.59,23.63,23.58,23.63,55448.0,21.1407,21.1765,21.1317,21.1765,55448.0
2016-05-06 12:30:00,23.62,23.63,23.59,23.62,90519.0,21.1675,21.1765,21.1407,21.1675,90519.0
2016-05-06 12:40:00,23.63,23.64,23.6,23.6,69889.0,21.1765,21.1855,21.1496,21.1496,69889.0
2016-05-06 12:50:00,23.6,23.62,23.58,23.61,86276.0,21.1496,21.1675,21.1317,21.1586,86276.0
2016-05-06 13:00:00,23.62,23.64,23.59,23.61,138784.0,21.1675,21.1855,21.1407,21.1586,138784.0
2016-05-06 13:10:00,23.61,23.67,23.61,23.66,69342.0,21.1586,21.2123,21.1586,21.2034,69342.0
2016-05-06 13:20:00,23.67,23.67,23.62,23.65,125128.0,21.2123,21.2123,21.1675,21.1944,125128.0
2016-05-06 13:30:00,23.65,23.68,23.64,23.66,114036.0,21.1944,21.2213,21.1855,21.2034,114036.0
2016-05-06 13:40:00,23.65,23.68,23.63,23.67,163897.0,21.1944,21.2213,21.1765,21.2123,163897.0
2016-05-06 13:50:00,23.67,23.72,23.66,23.72,174193.0,21.2123,21.2572,21.2034,21.2572,174193.0
2016-05-06 14:00:00,23.73,23.75,23.69,23.74,286348.0,21.2661,21.284,21.2303,21.2751,286348.0
2016-05-06 14:10:00,23.74,23.77,23.72,23.73,181459.0,21.2751,21.302,21.2572,21.2661,181459.0
2016-05-06 14:20:00,23.73,23.75,23.72,23.75,145829.0,21.2661,21.284,21.2572,21.284,145829.0
2016-05-06 14:30:00,23.74,23.75,23.69,23.73,278464.0,21.2751,21.284,21.2303,21.2661,278464.0
2016-05-06 14:40:00,23.73,23.77,23.72,23.73,144052.0,21.2661,21.302,21.2572,21.2661,144052.0
2016-05-06 14:50:00,23.73,23.76,23.72,23.73,110623.0,21.2661,21.293,21.2572,21.2661,110623.0
2016-05-06 15:00:00,23.72,23.76,23.72,23.72,195765.0,21.2572,21.293,21.2572,21.2572,195765.0
2016-05-06 15:10:00,23.73,23.78,23.71,23.77,300820.0,21.2661,21.3109,21.2482,21.302,300820.0
2016-05-06 15:20:00,23.77,23.78,23.74,23.76,277155.0,21.302,21.3109,21.2751,21.293,277155.0
2016-05-06 15:30:00,23.76,23.78,23.73,23.78,305029.0,21.293,21.3109,21.2661,21.3109,305029.0
2016-05-06 15:40:00,23.77,23.78,23.74,23.75,177774.0,21.302,21.3109,21.2751,21.284,177774.0
2016-05-06 15:50:00,23.76,23.82,23.75,23.82,822284.0,21.293,21.3468,21.284,21.3468,822284.0
2016-05-09 09:30:00,23.79,24.03,23.73,24.02,329345.0,21.3199,21.535,21.2661,21.526,329345.0
2016-05-09 09:40:00,24.02,24.14,24.0,24.09,354945.0,21.526,21.6335,21.5081,21.5887,354945.0
2016-05-09 09:50:00,24.09,24.13,24.04,24.1,293395.0,21.5887,21.6246,21.5439,21.5977,293395.0
2016-05-09 10:00:00,24.11,24.13,24.05,24.07,167182.0,21.6067,21.6246,21.5529,21.5708,167182.0
2016-05-09 10:10:00,24.07,24.1,24.03,24.04,150010.0,21.5708,21.5977,21.535,21.5439,150010.0
2016-05-09 10:20:00,24.05,24.06,23.98,24.01,119054.0,21.5529,21.5619,21.4902,21.517,119054.0
2016-05-09 10:30:00,24.02,24.04,23.97,24.02,111114.0,21.526,21.5439,21.4812,21.526,111114.0
2016-05-09 10:40:00,24.01,24.07,24.01,24.05,111300.0,21.517,21.5708,21.517,21.5529,111300.0
2016-05-09 10:50:00,24.05,24.09,24.05,24.08,135382.0,21.5529,21.5887,21.5529,21.5798,135382.0
2016-05-09 11:00:00,24.08,24.14,24.07,24.09,223926.0,21.5798,21.6335,21.5708,21.5887,223926.0
2016-05-09 11:10:00,24.1,24.1,24.03,24.06,148787.0,21.5977,21.5977,21.535,21.5619,148787.0
2016-05-09 11:20:00,24.06,24.09,24.06,24.08,165611.0,21.5619,21.5887,21.5619,21.5798,165611.0
2016-05-09 11:30:00,24.07,24.08,24.0,24.04,215080.0,21.5708,21.5798,21.5081,21.5439,215080.0
2016-05-09 11:40:00,24.04,24.04,24.0,24.04,211701.0,21.5439,21.5439,21.5081,21.5439,211701.0
2016-05-09 11:50:00,24.04,24.07,24.03,24.06,96660.0,21.5439,21.5708,21.535,21.5619,96660.0
2016-05-09 12:00:00,24.05,24.09,24.03,24.04,128041.0,21.5529,21.5887,21.535,21.5439,128041.0
2016-05-09 12:10:00,24.04,24.07,24.02,24.03,139228.0,21.5439,21.5708,21.526,21.535,139228.0
2016-05-09 12:20:00,24.03,24.07,24.02,24.07,130201.0,21.535,21.5708,21.526,21.5708,130201.0
2016-05-09 12:30:00,24.06,24.08,24.04,24.05,56107.0,21.5619,21.5798,21.5439,21.5529,56107.0
2016-05-09 12:40:00,24.05,24.08,24.04,24.05,129587.0,21.5529,21.5798,21.5439,21.5529,129587.0
2016-05-09 12:50:00,24.05,24.08,24.05,24.08,89339.0,21.5529,21.5798,21.5529,21.5798,89339.0
2016-05-09 13:00:00,24.08,24.13,24.07,24.11,95310.0,21.5798,21.6246,21.5708,21.6067,95310.0
2016-05-09 13:10:00,24.11,24.12,24.06,24.07,216001.0,21.6067,21.6156,21.5619,21.5708,216001.0
2016-05-09 13:20:00,24.06,24.06,24.03,24.05,77232.0,21.5619,21.5619,21.535,21.5529,77232.0
2016-05-09 13:30:00,24.05,24.08,24.04,24.05,61643.0,21.5529,21.5798,21.5439,21.5529,61643.0
2016-05-09 13:40:00,24.05,24.06,24.02,24.05,108984.0,21.5529,21.5619,21.526,21.5529,108984.0
2016-05-09 13:50:00,24.05,24.07,24.03,24.05,65788.0,21.5529,21.5708,21.535,21.5529,65788.0
2016-05-09 14:00:00,24.05,24.05,24.01,24.02,79786.0,21.5529,21.5529,21.517,21.526,79786.0
2016-05-09 14:10:00,24.02,24.05,24.0,24.02,111082.0,21.526,21.5529,21.5081,21.526,111082.0
2016-05-09 14:20:00,24.02,24.1,24.02,24.08,160781.0,21.526,21.5977,21.526,21.5798,160781.0
2016-05-09 14:30:00,24.08,24.1,24.06,24.1,92500.0,21.5798,21.5977,21.5619,21.5977,92500.0
2016-05-09 14:40:00,24.1,24.13,24.08,24.11,184059.0,21.5977,21.6246,21.5798,21.6067,184059.0
2016-05-09 14:50:00,24.11,24.12,24.08,24.08,195019.0,21.6067,21.6156,21.5798,21.5798,195019.0
2016-05-09 15:00:00,24.09,24.1,24.06,24.07,269859.0,21.5887,21.5977,21.5619,21.5708,269859.0
2016-05-09 15:10:00,24.06,24.09,24.06,24.08,155920.0,21.5619,21.5887,21.5619,21.5798,155920.0
2016-05-09 15:20:00,24.08,24.08,24.03,24.04,118421.0,21.5798,21.5798,21.535,21.5439,118421.0
2016-05-09 15:30:00,24.04,24.05,24.03,24.04,123303.0,21.5439,21.5529,21.535,21.5439,123303.0
2016-05-09 15:40:00,24.03,24.04,24.01,24.03,170113.0,21.535,21.5439,21.517,21.535,170113.0
2016-05-09 15:50:00,24.03,24.05,24.0,24.02,639218.0,21.535,21.5529,21.5081,21.526,639218.0
2016-05-10 09:30:00,24.04,24.14,23.95,23.98,553532.0,21.5439,21.6335,21.4633,21.4902,553532.0
2016-05-10 09:40:00,23.98,24.07,23.95,24.04,310507.0,21.4902,21.5708,21.4633,21.5439,310507.0
2016-05-10 09:50:00,24.04,24.05,24.0,24.04,169488.0,21.5439,21.5529,21.5081,21.5439,169488.0
2016-05-10 10:00:00,24.04,24.08,23.99,24.0,129782.0,21.5439,21.5798,21.4991,21.5081,129782.0
2016-05-10 10:10:00,24.0,24.04,23.99,24.0,189848.0,21.5081,21.5439,21.4991,21.5081,189848.0
2016-05-10 10:20:00,24.0,24.04,23.98,24.03,250982.0,21.5081,21.5439,21.4902,21.535,250982.0
2016-05-10 10:30:00,24.03,24.13,24.01,24.12,276416.0,21.535,21.6246,21.517,21.6156,276416.0
2016-05-10 10:40:00,24.12,24.17,24.12,24.16,108973.0,21.6156,21.6604,21.6156,21.6515,108973.0
2016-05-10 10:50:00,24.16,24.18,24.13,24.16,208342.0,21.6515,21.6694,21.6246,21.6515,208342.0
2016-05-10 11:00:00,24.16,24.19,24.13,24.19,178755.0,21.6515,21.6784,21.6246,21.6784,178755.0
2016-05-10 11:10:00,24.19,24.19,24.16,24.19,151759.0,21.6784,21.6784,21.6515,21.6784,151759.0
2016-05-10 11:20:00,24.18,24.19,24.13,24.15,311109.0,21.6694,21.6784,21.6246,21.6425,311109.0
2016-05-10 11:30:00,24.14,24.15,24.11,24.12,178606.0,21.6335,21.6425,21.6067,21.6156,178606.0
2016-05-10 11:40:00,24.12,24.12,24.07,24.09,111418.0,21.6156,21.6156,21.5708,21.5887,111418.0
2016-05-10 11:50:00,24.1,24.13,24.09,24.09,121053.0,21.5977,21.6246,21.5887,21.5887,121053.0
2016-05-10 12:00:00,24.1,24.1,24.09,24.09,90244.0,21.5977,21.5977,21.5887,21.5887,90244.0
2016-05-10 12:10:00,24.1,24.11,24.09,24.11,107201.0,21.5977,21.6067,21.5887,21.6067,107201.0
2016-05-10 12:20:00,24.11,24.11,24.08,24.09,97106.0,21.6067,21.6067,21.5798,21.5887,97106.0
2016-05-10 12:30:00,24.1,24.11,24.07,24.08,84853.0,21.5977,21.6067,21.5708,21.5798,84853.0
2016-05-10 12:40:00,24.08,24.09,24.07,24.08,175198.0,21.5798,21.5887,21.5708,21.5798,175198.0
2016-05-10 12:50:00,24.08,24.11,24.08,24.09,64653.0,21.5798,21.6067,21.5798,21.5887,64653.0
2016-05-10 13:00:00,24.08,24.1,24.06,24.09,149950.0,21.5798,21.5977,21.5619,21.5887,149950.0
2016-05-10 13:10:00,24.09,24.13,24.09,24.1,149313.0,21.5887,21.6246,21.5887,21.5977,149313.0
2016-05-10 13:20:00,24.1,24.13,24.09,24.13,45233.0,21.5977,21.6246,21.5887,21.6246,45233.0
2016-05-10 13:30:00,24.13,24.13,24.09,24.1,117763.0,21.6246,21.6246,21.5887,21.5977,117763.0
2016-05-10 13:40:00,24.11,24.13,24.1,24.12,89141.0,21.6067,21.6246,21.5977,21.6156,89141.0
2016-05-10 13:50:00,24.12,24.13,24.1,24.11,65037.0,21.6156,21.6246,21.5977,21.6067,65037.0
2016-05-10 14:00:00,24.11,24.13,24.11,24.12,142807.0,21.6067,21.6246,21.6067,21.6156,142807.0
2016-05-10 14:10:00,24.12,24.13,24.12,24.13,23959.0,21.6156,21.6246,21.6156,21.6246,23959.0
2016-05-10 14:20:00,24.13,24.14,24.11,24.13,142130.0,21.6246,21.6335,21.6067,21.6246,142130.0
2016-05-10 14:30:00,24.13,24.13,24.1,24.12,57045.0,21.6246,21.6246,21.5977,21.6156,57045.0
2016-05-10 14:40:00,24.12,24.15,24.11,24.14,257651.0,21.6156,21.6425,21.6067,21.6335,257651.0
2016-05-10 14:50:00,24.14,24.14,24.1,24.13,143737.0,21.6335,21.6335,21.5977,21.6246,143737.0
2016-05-10 15:00:00,24.12,24.13,24.12,24.13,55142.0,21.6156,21.6246,21.6156,21.6246,55142.0
2016-05-10 15:10:00,24.13,24.14,24.11,24.13,104311.0,21.6246,21.6335,21.6067,21.6246,104311.0
2016-05-10 15:20:00,24.13,24.2,24.12,24.2,164499.0,21.6246,21.6873,21.6156,21.6873,164499.0
2016-05-10 15:30:00,24.19,24.2,24.17,24.18,111983.0,21.6784,21.6873,21.6604,21.6694,111983.0
2016-05-10 15:40:00,24.17,24.22,24.17,24.21,166827.0,21.6604,21.7052,21.6604,21.6963,166827.0
2016-05-10 15:50:00,24.21,24.21,24.16,24.16,501792.0,21.6963,21.6963,21.6515,21.6515,501792.0
2016-05-11 09:30:00,24.11,24.18,24.09,24.14,231434.0,21.6067,21.6694,21.5887,21.6335,231434.0
2016-05-11 09:40:00,24.15,24.17,24.12,24.13,95254.0,21.6425,21.6604,21.6156,21.6246,95254.0
2016-05-11 09:50:00,24.14,24.17,24.11,24.14,117875.0,21.6335,21.6604,21.6067,21.6335,117875.0
2016-05-11 10:00:00,24.14,24.15,24.12,24.14,125385.0,21.6335,21.6425,21.6156,21.6335,125385.0
2016-05-11 10:10:00,24.13,24.14,24.11,24.12,121654.0,21.6246,21.6335,21.6067,21.6156,121654.0
2016-05-11 10:20:00,24.11,24.13,24.05,24.09,171552.0,21.6067,21.6246,21.5529,21.5887,171552.0
2016-05-11 10:30:00,24.1,24.12,24.07,24.08,255253.0,21.5977,21.6156,21.5708,21.5798,255253.0
2016-05-11 10:40:00,24.09,24.11,24.04,24.06,186475.0,21.5887,21.6067,21.5439,21.5619,186475.0
2016-05-11 10:50:00,24.06,24.06,24.02,24.05,223353.0,21.5619,21.5619,21.526,21.5529,223353.0
2016-05-11 11:00:00,24.04,24.04,23.98,24.0,559124.0,21.5439,21.5439,21.4902,21.5081,559124.0
2016-05-11 11:10:00,24.0,24.03,23.98,24.03,183272.0,21.5081,21.535,21.4902,21.535,183272.0
2016-05-11 11:20:00,24.03,24.03,24.0,24.02,94983.0,21.535,21.535,21.5081,21.526,94983.0
2016-05-11 11:30:00,24.02,24.03,23.99,24.0,122414.0,21.526,21.535,21.4991,21.5081,122414.0
2016-05-11 11:40:00,24.01,24.01,23.98,24.0,74647.0,21.517,21.517,21.4902,21.5081,74647.0
2016-05-11 11:50:00,23.99,24.0,23.92,23.94,137227.0,21.4991,21.5081,21.4364,21.4543,137227.0
2016-05-11 12:00:00,23.94,23.98,23.93,23.97,93140.0,21.4543,21.4902,21.4454,21.4812,93140.0
2016-05-11 12:10:00,23.97,24.0,23.96,24.0,178550.0,21.4812,21.5081,21.4722,21.5081,178550.0
2016-05-11 12:20:00,24.0,24.01,23.98,24.01,92569.0,21.5081,21.517,21.4902,21.517,92569.0
2016-05-11 12:30:00,24.01,24.01,23.99,24.0,87148.0,21.517,21.517,21.4991,21.5081,87148.0
2016-05-11 12:40:00,23.99,24.0,23.95,23.96,152820.0,21.4991,21.5081,21.4633,21.4722,152820.0
2016-05-11 12:50:00,23.96,23.97,23.94,23.95,82653.0,21.4722,21.4812,21.4543,21.4633,82653.0
2016-05-11 13:00:00,23.94,23.97,23.92,23.95,93869.0,21.4543,21.4812,21.4364,21.4633,93869.0
2016-05-11 13:10:00,23.95,23.96,23.94,23.95,91634.0,21.4633,21.4722,21.4543,21.4633,91634.0
2016-05-11 13:20:00,23.96,23.96,23.92,23.94,94858.0,21.4722,21.4722,21.4364,21.4543,94858.0
2016-05-11 13:30:00,23.94,23.94,23.91,23.94,121757.0,21.4543,21.4543,21.4274,21.4543,121757.0
2016-05-11 13:40:00,23.94,23.94,23.92,23.94,75102.0,21.4543,21.4543,21.4364,21.4543,75102.0
2016-05-11 13:50:00,23.94,23.94,23.92,23.94,132859.0,21.4543,21.4543,21.4364,21.4543,132859.0
2016-05-11 14:00:00,23.93,23.94,23.91,23.92,85786.0,21.4454,21.4543,21.4274,21.4364,85786.0
2016-05-11 14:10:00,23.92,23.93,23.88,23.89,189600.0,21.4364,21.4454,21.4005,21.4095,189600.0
2016-05-11 14:20:00,23.89,23.9,23.88,23.89,58467.0,21.4095,21.4185,21.4005,21.4095,58467.0
2016-05-11 14:30:00,23.89,23.9,23.85,23.86,141863.0,21.4095,21.4185,21.3737,21.3826,141863.0
2016-05-11 14:40:00,23.86,23.86,23.82,23.83,126735.0,21.3826,21.3826,21.3468,21.3557,126735.0
2016-05-11 14:50:00,23.84,23.84,23.75,23.76,277323.0,21.3647,21.3647,21.284,21.293,277323.0
2016-05-11 15:00:00,23.77,23.82,23.75,23.82,216322.0,21.302,21.3468,21.284,21.3468,216322.0
2016-05-11 15:10:00,23.82,23.85,23.81,23.83,173086.0,21.3468,21.3737,21.3378,21.3557,173086.0
2016-05-11 15:20:00,23.82,23.84,23.81,23.83,138466.0,21.3468,21.3647,21.3378,21.3557,138466.0
2016-05-11 15:30:00,23.83,23.85,23.8,23.8,202938.0,21.3557,21.3737,21.3288,21.3288,202938.0
2016-05-11 15:40:00,23.8,23.81,23.78,23.78,220969.0,21.3288,21.3378,21.3109,21.3109,220969.0
2016-05-11 15:50:00,23.78,23.79,23.74,23.75,859200.0,21.3109,21.3199,21.2751,21.284,859200.0
2016-05-12 09:30:00,23.91,23.92,23.8,23.87,246259.0,21.4274,21.4364,21.3288,21.3916,246259.0
2016-05-12 09:40:00,23.87,23.9,23.84,23.86,283668.0,21.3916,21.4185,21.3647,21.3826,283668.0
2016-05-12 09:50:00,23.85,23.86,23.72,23.72,223398.0,21.3737,21.3826,21.2572,21.2572,223398.0
2016-05-12 10:00:00,23.72,23.78,23.72,23.77,233303.0,21.2572,21.3109,21.2572,21.302,233303.0
2016-05-12 10:10:00,23.76,23.77,23.67,23.68,92280.0,21.293,21.302,21.2123,21.2213,92280.0
2016-05-12 10:20:00,23.68,23.72,23.67,23.67,302482.0,21.2213,21.2572,21.2123,21.2123,302482.0
2016-05-12 10:30:00,23.68,23.68,23.62,23.64,194395.0,21.2213,21.2213,21.1675,21.1855,194395.0
2016-05-12 10:40:00,23.64,23.67,23.57,23.58,250298.0,21.1855,21.2123,21.1227,21.1317,250298.0
2016-05-12 10:50:00,23.58,23.62,23.55,23.6,251654.0,21.1317,21.1675,21.1048,21.1496,251654.0
2016-05-12 11:00:00,23.6,23.6,23.54,23.55,149372.0,21.1496,21.1496,21.0958,21.1048,149372.0
2016-05-12 11:10:00,23.56,23.56,23.5,23.54,307788.0,21.1138,21.1138,21.06,21.0958,307788.0
2016-05-12 11:20:00,23.54,23.61,23.53,23.57,459357.0,21.0958,21.1586,21.0869,21.1227,459357.0
2016-05-12 11:30:00,23.58,23.6,23.57,23.6,183747.0,21.1317,21.1496,21.1227,21.1496,183747.0
2016-05-12 11:40:00,23.6,23.61,23.58,23.61,191017.0,21.1496,21.1586,21.1317,21.1586,191017.0
2016-05-12 11:50:00,23.61,23.61,23.57,23.58,129881.0,21.1586,21.1586,21.1227,21.1317,129881.0
2016-05-12 12:00:00,23.58,23.59,23.56,23.58,93382.0,21.1317,21.1407,21.1138,21.1317,93382.0
2016-05-12 12:10:00,23.57,23.58,23.55,23.57,157813.0,21.1227,21.1317,21.1048,21.1227,157813.0
2016-05-12 12:20:00,23.57,23.6,23.56,23.59,156049.0,21.1227,21.1496,21.1138,21.1407,156049.0
2016-05-12 12:30:00,23.6,23.6,23.5,23.53,235255.0,21.1496,21.1496,21.06,21.0869,235255.0
2016-05-12 12:40:00,23.52,23.56,23.52,23.55,146384.0,21.0779,21.1138,21.0779,21.1048,146384.0
2016-05-12 12:50:00,23.55,23.56,23.54,23.54,81480.0,21.1048,21.1138,21.0958,21.0958,81480.0
2016-05-12 13:00:00,23.55,23.6,23.54,23.59,216804.0,21.1048,21.1496,21.0958,21.1407,216804.0
2016-05-12 13:10:00,23.58,23.59,23.54,23.55,210113.0,21.1317,21.1407,21.0958,21.1048,210113.0
2016-05-12 13:20:00,23.55,23.57,23.54,23.55,75392.0,21.1048,21.1227,21.0958,21.1048,75392.0
2016-05-12 13:30:00,23.55,23.57,23.52,23.52,257869.0,21.1048,21.1227,21.0779,21.0779,257869.0
2016-05-12 13:40:00,23.52,23.56,23.51,23.53,137432.0,21.0779,21.1138,21.069,21.0869,137432.0
2016-05-12 13:50:00,23.54,23.58,23.52,23.58,77718.0,21.0958,21.1317,21.0779,21.1317,77718.0
2016-05-12 14:00:00,23.57,23.62,23.57,23.62,125601.0,21.1227,21.1675,21.1227,21.1675,125601.0
2016-05-12 14:10:00,23.62,23.65,23.61,23.64,296801.0,21.1675,21.1944,21.1586,21.1855,296801.0
2016-05-12 14:20:00,23.64,23.67,23.64,23.67,167855.0,21.1855,21.2123,21.1855,21.2123,167855.0
2016-05-12 14:30:00,23.66,23.67,23.65,23.66,119181.0,21.2034,21.2123,21.1944,21.2034,119181.0
2016-05-12 14:40:00,23.66,23.71,23.65,23.7,150835.0,21.2034,21.2482,21.1944,21.2392,150835.0
2016-05-12 14:50:00,23.7,23.71,23.67,23.69,136039.0,21.2392,21.2482,21.2123,21.2303,136039.0
2016-05-12 15:00:00,23.7,23.7,23.67,23.69,97379.0,21.2392,21.2392,21.2123,21.2303,97379.0
2016-05-12 15:10:00,23.69,23.7,23.65,23.65,104695.0,21.2303,21.2392,21.1944,21.1944,104695.0
2016-05-12 15:20:00,23.66,23.66,23.64,23.66,93553.0,21.2034,21.2034,21.1855,21.2034,93553.0
2016-05-12 15:30:00,23.65,23.66,23.63,23.64,143732.0,21.1944,21.2034,21.1765,21.1855,143732.0
2016-05-12 15:40:00,23.64,23.65,23.62,23.64,239029.0,21.1855,21.1944,21.1675,21.1855,239029.0
2016-05-12 15:50:00,23.64,23.64,23.56,23.59,689848.0,21.1855,21.1855,21.1138,21.1407,689848.0
2016-05-13 09:30:00,23.65,23.75,23.6,23.73,381175.0,21.1944,21.284,21.1496,21.2661,381175.0
2016-05-13 09:40:00,23.73,23.85,23.68,23.85,447509.0,21.2661,21.3737,21.2213,21.3737,447509.0
2016-05-13 09:50:00,23.86,23.93,23.7,23.75,470730.0,21.3826,21.4454,21.2392,21.284,470730.0
2016-05-13 10:00:00,23.76,23.85,23.73,23.73,227160.0,21.293,21.3737,21.2661,21.2661,227160.0
2016-05-13 10:10:00,23.73,23.81,23.68,23.77,245725.0,21.2661,21.3378,21.2213,21.302,245725.0
2016-05-13 10:20:00,23.77,23.8,23.74,23.75,91143.0,21.302,21.3288,21.2751,21.284,91143.0
2016-05-13 10:30:00,23.75,23.76,23.7,23.72,125015.0,21.284,21.293,21.2392,21.2572,125015.0
2016-05-13 10:40:00,23.72,23.77,23.71,23.71,145029.0,21.2572,21.302,21.2482,21.2482,145029.0
2016-05-13 10:50:00,23.71,23.75,23.67,23.69,129731.0,21.2482,21.284,21.2123,21.2303,129731.0
2016-05-13 11:00:00,23.69,23.75,23.67,23.74,170566.0,21.2303,21.284,21.2123,21.2751,170566.0
2016-05-13 11:10:00,23.73,23.76,23.7,23.72,249063.0,21.2661,21.293,21.2392,21.2572,249063.0
2016-05-13 11:20:00,23.72,23.78,23.71,23.74,271664.0,21.2572,21.3109,21.2482,21.2751,271664.0
2016-05-13 11:30:00,23.75,23.75,23.7,23.7,78482.0,21.284,21.284,21.2392,21.2392,78482.0
2016-05-13 11:40:00,23.7,23.73,23.7,23.7,71443.0,21.2392,21.2661,21.2392,21.2392,71443.0
2016-05-13 11:50:00,23.7,23.72,23.7,23.71,53506.0,21.2392,21.2572,21.2392,21.2482,53506.0
2016-05-13 12:00:00,23.71,23.72,23.7,23.7,71597.0,21.2482,21.2572,21.2392,21.2392,71597.0
2016-05-13 12:10:00,23.7,23.8,23.7,23.8,98808.0,21.2392,21.3288,21.2392,21.3288,98808.0
2016-05-13 12:20:00,23.79,23.8,23.76,23.77,103139.0,21.3199,21.3288,21.293,21.302,103139.0
2016-05-13 12:30:00,23.77,23.78,23.74,23.75,57340.0,21.302,21.3109,21.2751,21.284,57340.0
2016-05-13 12:40:00,23.75,23.75,23.73,23.73,55742.0,21.284,21.284,21.2661,21.2661,55742.0
2016-05-13 12:50:00,23.73,23.74,23.71,23.72,44183.0,21.2661,21.2751,21.2482,21.2572,44183.0
2016-05-13 13:00:00,23.71,23.74,23.7,23.73,90604.0,21.2482,21.2751,21.2392,21.2661,90604.0
2016-05-13 13:10:00,23.74,23.78,23.73,23.77,67765.0,21.2751,21.3109,21.2661,21.302,67765.0
2016-05-13 13:20:00,23.77,23.78,23.72,23.73,92960.0,21.302,21.3109,21.2572,21.2661,92960.0
2016-05-13 13:30:00,23.73,23.79,23.73,23.77,297342.0,21.2661,21.3199,21.2661,21.302,297342.0
2016-05-13 13:40:00,23.77,23.84,23.77,23.84,360123.0,21.302,21.3647,21.302,21.3647,360123.0
2016-05-13 13:50:00,23.83,23.84,23.79,23.82,172151.0,21.3557,21.3647,21.3199,21.3468,172151.0
2016-05-13 14:00:00,23.82,23.9,23.81,23.89,218343.0,21.3468,21.4185,21.3378,21.4095,218343.0
2016-05-13 14:10:00,23.89,23.9,23.84,23.85,139895.0,21.4095,21.4185,21.3647,21.3737,139895.0
2016-05-13 14:20:00,23.84,23.85,23.8,23.85,140008.0,21.3647,21.3737,21.3288,21.3737,140008.0
2016-05-13 14:30:00,23.85,23.85,23.79,23.79,133615.0,21.3737,21.3737,21.3199,21.3199,133615.0
2016-05-13 14:40:00,23.8,23.81,23.75,23.81,216905.0,21.3288,21.3378,21.284,21.3378,216905.0
2016-05-13 14:50:00,23.81,23.84,23.79,23.84,182619.0,21.3378,21.3647,21.3199,21.3647,182619.0
2016-05-13 15:00:00,23.83,23.84,23.8,23.82,98091.0,21.3557,21.3647,21.3288,21.3468,98091.0
2016-05-13 15:10:00,23.83,23.85,23.82,23.85,174341.0,21.3557,21.3737,21.3468,21.3737,174341.0
2016-05-13 15:20:00,23.85,23.88,23.83,23.86,138425.0,21.3737,21.4005,21.3557,21.3826,138425.0
2016-05-13 15:30:00,23.86,23.86,23.81,23.82,284635.0,21.3826,21.3826,21.3378,21.3468,284635.0
2016-05-13 15:40:00,23.82,23.83,23.82,23.82,198935.0,21.3468,21.3557,21.3468,21.3468,198935.0
2016-05-13 15:50:00,23.82,23.83,23.77,23.79,813599.0,21.3468,21.3557,21.302,21.3199,813599.0
2016-05-16 09:30:00,23.68,23.88,23.6,23.82,229889.0,21.2213,21.4005,21.1496,21.3468,229889.0
2016-05-16 09:40:00,23.81,23.83,23.72,23.72,121327.0,21.3378,21.3557,21.2572,21.2572,121327.0
2016-05-16 09:50:00,23.72,23.75,23.68,23.73,91200.0,21.2572,21.284,21.2213,21.2661,91200.0
2016-05-16 10:00:00,23.73,23.78,23.72,23.73,71569.0,21.2661,21.3109,21.2572,21.2661,71569.0
2016-05-16 10:10:00,23.74,23.77,23.72,23.73,79184.0,21.2751,21.302,21.2572,21.2661,79184.0
2016-05-16 10:20:00,23.73,23.79,23.7,23.73,82482.0,21.2661,21.3199,21.2392,21.2661,82482.0
2016-05-16 10:30:00,23.73,23.78,23.73,23.75,71647.0,21.2661,21.3109,21.2661,21.284,71647.0
2016-05-16 10:40:00,23.74,23.77,23.71,23.77,72823.0,21.2751,21.302,21.2482,21.302,72823.0
2016-05-16 10:50:00,23.77,23.79,23.75,23.77,66932.0,21.302,21.3199,21.284,21.302,66932.0
2016-05-16 11:00:00,23.77,23.81,23.76,23.77,120816.0,21.302,21.3378,21.293,21.302,120816.0
2016-05-16 11:10:00,23.77,23.79,23.76,23.77,81281.0,21.302,21.3199,21.293,21.302,81281.0
2016-05-16 11:20:00,23.76,23.77,23.73,23.75,70747.0,21.293,21.302,21.2661,21.284,70747.0
2016-05-16 11:30:00,23.75,23.75,23.71,23.73,236326.0,21.284,21.284,21.2482,21.2661,236326.0
2016-05-16 11:40:00,23.73,23.75,23.72,23.73,120412.0,21.2661,21.284,21.2572,21.2661,120412.0
2016-05-16 11:50:00,23.73,23.75,23.71,23.75,81556.0,21.2661,21.284,21.2482,21.284,81556.0
2016-05-16 12:00:00,23.75,23.75,23.71,23.72,83059.0,21.284,21.284,21.2482,21.2572,83059.0
2016-05-16 12:10:00,23.72,23.75,23.71,23.73,40556.0,21.2572,21.284,21.2482,21.2661,40556.0
2016-05-16 12:20:00,23.74,23.75,23.69,23.69,43672.0,21.2751,21.284,21.2303,21.2303,43672.0
2016-05-16 12:30:00,23.7,23.71,23.66,23.67,114946.0,21.2392,21.2482,21.2034,21.2123,114946.0
2016-05-16 12:40:00,23.66,23.68,23.63,23.64,224949.0,21.2034,21.2213,21.1765,21.1855,224949.0
2016-05-16 12:50:00,23.64,23.65,23.63,23.65,165757.0,21.1855,21.1944,21.1765,21.1944,165757.0
2016-05-16 13:00:00,23.65,23.65,23.63,23.64,176972.0,21.1944,21.1944,21.1765,21.1855,176972.0
2016-05-16 13:10:00,23.64,23.71,23.64,23.71,204934.0,21.1855,21.2482,21.1855,21.2482,204934.0
2016-05-16 13:20:00,23.71,23.79,23.7,23.78,57242.0,21.2482,21.3199,21.2392,21.3109,57242.0
2016-05-16 13:30:00,23.79,23.79,23.73,23.75,99737.0,21.3199,21.3199,21.2661,21.284,99737.0
2016-05-16 13:40:00,23.74,23.78,23.73,23.77,50148.0,21.2751,21.3109,21.2661,21.302,50148.0
2016-05-16 13:50:00,23.77,23.8,23.76,23.8,51578.0,21.302,21.3288,21.293,21.3288,51578.0
2016-05-16 14:00:00,23.8,23.83,23.79,23.83,84666.0,21.3288,21.3557,21.3199,21.3557,84666.0
2016-05-16 14:10:00,23.83,23.86,23.82,23.86,49339.0,21.3557,21.3826,21.3468,21.3826,49339.0
2016-05-16 14:20:00,23.86,23.87,23.84,23.86,82648.0,21.3826,21.3916,21.3647,21.3826,82648.0
2016-05-16 14:30:00,23.87,23.87,23.83,23.84,105823.0,21.3916,21.3916,21.3557,21.3647,105823.0
2016-05-16 14:40:00,23.84,23.87,23.84,23.86,55629.0,21.3647,21.3916,21.3647,21.3826,55629.0
2016-05-16 14:50:00,23.86,23.87,23.86,23.87,30907.0,21.3826,21.3916,21.3826,21.3916,30907.0
2016-05-16 15:00:00,23.87,23.87,23.85,23.87,90950.0,21.3916,21.3916,21.3737,21.3916,90950.0
2016-05-16 15:10:00,23.87,23.88,23.83,23.86,168016.0,21.3916,21.4005,21.3557,21.3826,168016.0
2016-05-16 15:20:00,23.86,23.88,23.85,23.87,89832.0,21.3826,21.4005,21.3737,21.3916,89832.0
2016-05-16 15:30:00,23.86,23.87,23.79,23.82,181260.0,21.3826,21.3916,21.3199,21.3468,181260.0
2016-05-16 15:40:00,23.82,23.82,23.78,23.8,133705.0,21.3468,21.3468,21.3109,21.3288,133705.0
2016-05-16 15:50:00,23.81,23.82,23.78,23.8,343055.0,21.3378,21.3468,21.3109,21.3288,343055.0
2016-05-17 09:30:00,23.64,23.8,23.6,23.68,288259.0,21.1855,21.3288,21.1496,21.2213,288259.0
2016-05-17 09:40:00,23.67,23.7,23.63,23.69,148757.0,21.2123,21.2392,21.1765,21.2303,148757.0
2016-05-17 09:50:00,23.68,23.76,23.65,23.74,201923.0,21.2213,21.293,21.1944,21.2751,201923.0
2016-05-17 10:00:00,23.74,23.74,23.61,23.63,119059.0,21.2751,21.2751,21.1586,21.1765,119059.0
2016-05-17 10:10:00,23.62,23.64,23.58,23.58,101565.0,21.1675,21.1855,21.1317,21.1317,101565.0
2016-05-17 10:20:00,23.58,23.64,23.56,23.59,201247.0,21.1317,21.1855,21.1138,21.1407,201247.0
2016-05-17 10:30:00,23.58,23.61,23.56,23.61,113738.0,21.1317,21.1586,21.1138,21.1586,113738.0
2016-05-17 10:40:00,23.61,23.63,23.59,23.59,103738.0,21.1586,21.1765,21.1407,21.1407,103738.0
2016-05-17 10:50:00,23.6,23.6,23.57,23.59,85691.0,21.1496,21.1496,21.1227,21.1407,85691.0
2016-05-17 11:00:00,23.59,23.59,23.51,23.51,122425.0,21.1407,21.1407,21.069,21.069,122425.0
2016-05-17 11:10:00,23.52,23.52,23.47,23.5,417882.0,21.0779,21.0779,21.0331,21.06,417882.0
2016-05-17 11:20:00,23.5,23.52,23.48,23.48,143877.0,21.06,21.0779,21.0421,21.0421,143877.0
2016-05-17 11:30:00,23.48,23.49,23.47,23.47,47871.0,21.0421,21.051,21.0331,21.0331,47871.0
2016-05-17 11:40:00,23.47,23.49,23.45,23.48,119511.0,21.0331,21.051,21.0152,21.0421,119511.0
2016-05-17 11:50:00,23.48,23.51,23.48,23.5,113957.0,21.0421,21.069,21.0421,21.06,113957.0
2016-05-17 12:00:00,23.51,23.51,23.47,23.47,273213.0,21.069,21.069,21.0331,21.0331,273213.0
2016-05-17 12:10:00,23.47,23.48,23.42,23.43,84021.0,21.0331,21.0421,20.9883,20.9973,84021.0
2016-05-17 12:20:00,23.44,23.45,23.37,23.37,179411.0,21.0062,21.0152,20.9435,20.9435,179411.0
2016-05-17 12:30:00,23.37,23.4,23.35,23.38,234668.0,20.9435,20.9704,20.9256,20.9525,234668.0
2016-05-17 12:40:00,23.38,23.39,23.35,23.37,101409.0,20.9525,20.9614,20.9256,20.9435,101409.0
2016-05-17 12:50:00,23.38,23.44,23.38,23.43,198537.0,20.9525,21.0062,20.9525,20.9973,198537.0
2016-05-17 13:00:00,23.43,23.46,23.42,23.45,94012.0,20.9973,21.0242,20.9883,21.0152,94012.0
2016-05-17 13:10:00,23.45,23.5,23.45,23.5,169740.0,21.0152,21.06,21.0152,21.06,169740.0
2016-05-17 13:20:00,23.5,23.5,23.46,23.49,81948.0,21.06,21.06,21.0242,21.051,81948.0
2016-05-17 13:30:00,23.49,23.5,23.48,23.5,102280.0,21.051,21.06,21.0421,21.06,102280.0
2016-05-17 13:40:00,23.5,23.5,23.45,23.45,107331.0,21.06,21.06,21.0152,21.0152,107331.0
2016-05-17 13:50:00,23.46,23.46,23.36,23.37,150679.0,21.0242,21.0242,20.9345,20.9435,150679.0
2016-05-17 14:00:00,23.37,23.38,23.32,23.32,195124.0,20.9435,20.9525,20.8987,20.8987,195124.0
2016-05-17 14:10:00,23.31,23.34,23.2,23.24,396730.0,20.8897,20.9166,20.7911,20.827,396730.0
2016-05-17 14:20:00,23.23,23.25,23.18,23.24,406210.0,20.818,20.836,20.7732,20.827,406210.0
2016-05-17 14:30:00,23.24,23.27,23.22,23.26,184892.0,20.827,20.8539,20.8091,20.8449,184892.0
2016-05-17 14:40:00,23.27,23.32,23.24,23.29,388763.0,20.8539,20.8987,20.827,20.8718,388763.0
2016-05-17 14:50:00,23.29,23.32,23.26,23.31,107132.0,20.8718,20.8987,20.8449,20.8897,107132.0
2016-05-17 15:00:00,23.31,23.36,23.28,23.33,147797.0,20.8897,20.9345,20.8628,20.9076,147797.0
2016-05-17 15:10:00,23.33,23.33,23.28,23.28,143367.0,20.9076,20.9076,20.8628,20.8628,143367.0
2016-05-17 15:20:00,23.28,23.3,23.23,23.27,143182.0,20.8628,20.8808,20.818,20.8539,143182.0
2016-05-17 15:30:00,23.27,23.32,23.26,23.3,311492.0,20.8539,20.8987,20.8449,20.8808,311492.0
2016-05-17 15:40:00,23.3,23.3,23.25,23.28,231723.0,20.8808,20.8808,20.836,20.8628,231723.0
2016-05-17 15:50:00,23.28,23.3,23.25,23.27,782291.0,20.8628,20.8808,20.836,20.8539,782291.0
2016-05-18 09:30:00,23.31,23.4,23.22,23.38,383862.0,20.8897,20.9704,20.8091,20.9525,383862.0
2016-05-18 09:40:00,23.38,23.47,23.37,23.41,178299.0,20.9525,21.0331,20.9435,20.9793,178299.0
2016-05-18 09:50:00,23.42,23.53,23.41,23.51,123769.0,20.9883,21.0869,20.9793,21.069,123769.0
2016-05-18 10:00:00,23.52,23.57,23.51,23.54,248171.0,21.0779,21.1227,21.069,21.0958,248171.0
2016-05-18 10:10:00,23.53,23.59,23.52,23.57,169657.0,21.0869,21.1407,21.0779,21.1227,169657.0
2016-05-18 10:20:00,23.57,23.67,23.57,23.66,212841.0,21.1227,21.2123,21.1227,21.2034,212841.0
2016-05-18 10:30:00,23.66,23.67,23.57,23.58,145955.0,21.2034,21.2123,21.1227,21.1317,145955.0
2016-05-18 10:40:00,23.57,23.62,23.57,23.62,101097.0,21.1227,21.1675,21.1227,21.1675,101097.0
2016-05-18 10:50:00,23.62,23.64,23.56,23.59,189525.0,21.1675,21.1855,21.1138,21.1407,189525.0
2016-05-18 11:00:00,23.59,23.64,23.57,23.61,141831.0,21.1407,21.1855,21.1227,21.1586,141831.0
2016-05-18 11:10:00,23.61,23.62,23.58,23.59,139544.0,21.1586,21.1675,21.1317,21.1407,139544.0
2016-05-18 11:20:00,23.59,23.63,23.59,23.6,278260.0,21.1407,21.1765,21.1407,21.1496,278260.0
2016-05-18 11:30:00,23.6,23.73,23.6,23.72,474899.0,21.1496,21.2661,21.1496,21.2572,474899.0
2016-05-18 11:40:00,23.71,23.79,23.7,23.77,357041.0,21.2482,21.3199,21.2392,21.302,357041.0
2016-05-18 11:50:00,23.77,23.78,23.72,23.73,328589.0,21.302,21.3109,21.2572,21.2661,328589.0
2016-05-18 12:00:00,23.72,23.73,23.69,23.69,62806.0,21.2572,21.2661,21.2303,21.2303,62806.0
2016-05-18 12:10:00,23.7,23.7,23.66,23.7,80407.0,21.2392,21.2392,21.2034,21.2392,80407.0
2016-05-18 12:20:00,23.7,23.75,23.7,23.72,242859.0,21.2392,21.284,21.2392,21.2572,242859.0
2016-05-18 12:30:00,23.71,23.74,23.69,23.73,127688.0,21.2482,21.2751,21.2303,21.2661,127688.0
2016-05-18 12:40:00,23.72,23.77,23.71,23.76,139087.0,21.2572,21.302,21.2482,21.293,139087.0
2016-05-18 12:50:00,23.76,23.81,23.75,23.8,79807.0,21.293,21.3378,21.284,21.3288,79807.0
2016-05-18 13:00:00,23.8,23.85,23.79,23.8,134614.0,21.3288,21.3737,21.3199,21.3288,134614.0
2016-05-18 13:10:00,23.8,23.81,23.74,23.75,152107.0,21.3288,21.3378,21.2751,21.284,152107.0
2016-05-18 13:20:00,23.75,23.81,23.75,23.75,94055.0,21.284,21.3378,21.284,21.284,94055.0
2016-05-18 13:30:00,23.75,23.81,23.75,23.8,81858.0,21.284,21.3378,21.284,21.3288,81858.0
2016-05-18 13:40:00,23.8,23.81,23.79,23.8,68684.0,21.3288,21.3378,21.3199,21.3288,68684.0
2016-05-18 13:50:00,23.8,23.81,23.75,23.8,235937.0,21.3288,21.3378,21.284,21.3288,235937.0
2016-05-18 14:00:00,23.79,23.8,23.59,23.7,417085.0,21.3199,21.3288,21.1407,21.2392,417085.0
2016-05-18 14:10:00,23.69,23.71,23.61,23.68,180284.0,21.2303,21.2482,21.1586,21.2213,180284.0
2016-05-18 14:20:00,23.68,23.68,23.58,23.59,196014.0,21.2213,21.2213,21.1317,21.1407,196014.0
2016-05-18 14:30:00,23.58,23.59,23.52,23.58,173936.0,21.1317,21.1407,21.0779,21.1317,173936.0
2016-05-18 14:40:00,23.58,23.66,23.56,23.64,170030.0,21.1317,21.2034,21.1138,21.1855,170030.0
2016-05-18 14:50:00,23.64,23.68,23.64,23.66,148579.0,21.1855,21.2213,21.1855,21.2034,148579.0
2016-05-18 15:00:00,23.67,23.74,23.66,23.73,179534.0,21.2123,21.2751,21.2034,21.2661,179534.0
2016-05-18 15:10:00,23.73,23.74,23.68,23.71,236920.0,21.2661,21.2751,21.2213,21.2482,236920.0
2016-05-18 15:20:00,23.7,23.7,23.6,23.61,134229.0,21.2392,21.2392,21.1496,21.1586,134229.0
2016-05-18 15:30:00,23.61,23.68,23.6,23.63,183623.0,21.1586,21.2213,21.1496,21.1765,183623.0
2016-05-18 15:40:00,23.63,23.7,23.62,23.68,269446.0,21.1765,21.2392,21.1675,21.2213,269446.0
2016-05-18 15:50:00,23.66,23.71,23.65,23.69,603820.0,21.2034,21.2482,21.1944,21.2303,603820.0
2016-05-19 09:30:00,23.59,23.67,23.54,23.61,178090.0,21.1407,21.2123,21.0958,21.1586,178090.0
2016-05-19 09:40:00,23.61,23.65,23.57,23.57,146778.0,21.1586,21.1944,21.1227,21.1227,146778.0
2016-05-19 09:50:00,23.57,23.58,23.46,23.46,160254.0,21.1227,21.1317,21.0242,21.0242,160254.0
2016-05-19 10:00:00,23.47,23.51,23.42,23.44,158300.0,21.0331,21.069,20.9883,21.0062,158300.0
2016-05-19 10:10:00,23.43,23.47,23.38,23.41,97194.0,20.9973,21.0331,20.9525,20.9793,97194.0
2016-05-19 10:20:00,23.4,23.43,23.36,23.41,135333.0,20.9704,20.9973,20.9345,20.9793,135333.0
2016-05-19 10:30:00,23.41,23.44,23.39,23.42,248107.0,20.9793,21.0062,20.9614,20.9883,248107.0
2016-05-19 10:40:00,23.41,23.49,23.4,23.46,161135.0,20.9793,21.051,20.9704,21.0242,161135.0
2016-05-19 10:50:00,23.47,23.48,23.45,23.46,147673.0,21.0331,21.0421,21.0152,21.0242,147673.0
2016-05-19 11:00:00,23.46,23.47,23.36,23.37,110532.0,21.0242,21.0331,20.9345,20.9435,110532.0
2016-05-19 11:10:00,23.38,23.41,23.35,23.39,80945.0,20.9525,20.9793,20.9256,20.9614,80945.0
2016-05-19 11:20:00,23.38,23.38,23.31,23.33,140944.0,20.9525,20.9525,20.8897,20.9076,140944.0
2016-05-19 11:30:00,23.33,23.34,23.27,23.29,98755.0,20.9076,20.9166,20.8539,20.8718,98755.0
2016-05-19 11:40:00,23.29,23.29,23.25,23.28,96765.0,20.8718,20.8718,20.836,20.8628,96765.0
2016-05-19 11:50:00,23.27,23.37,23.27,23.35,266119.0,20.8539,20.9435,20.8539,20.9256,266119.0
2016-05-19 12:00:00,23.36,23.38,23.33,23.38,56274.0,20.9345,20.9525,20.9076,20.9525,56274.0
2016-05-19 12:10:00,23.38,23.38,23.32,23.34,74620.0,20.9525,20.9525,20.8987,20.9166,74620.0
2016-05-19 12:20:00,23.34,23.35,23.3,23.32,72129.0,20.9166,20.9256,20.8808,20.8987,72129.0
2016-05-19 12:30:00,23.32,23.39,23.31,23.38,190414.0,20.8987,20.9614,20.8897,20.9525,190414.0
2016-05-19 12:40:00,23.39,23.4,23.36,23.37,107154.0,20.9614,20.9704,20.9345,20.9435,107154.0
2016-05-19 12:50:00,23.37,23.37,23.34,23.37,51683.0,20.9435,20.9435,20.9166,20.9435,51683.0
2016-05-19 13:00:00,23.36,23.38,23.34,23.36,55134.0,20.9345,20.9525,20.9166,20.9345,55134.0
2016-05-19 13:10:00,23.36,23.41,23.36,23.4,68032.0,20.9345,20.9793,20.9345,20.9704,68032.0
2016-05-19 13:20:00,23.4,23.42,23.39,23.41,70131.0,20.9704,20.9883,20.9614,20.9793,70131.0
2016-05-19 13:30:00,23.41,23.43,23.39,23.39,59404.0,20.9793,20.9973,20.9614,20.9614,59404.0
2016-05-19 13:40:00,23.39,23.42,23.36,23.37,57973.0,20.9614,20.9883,20.9345,20.9435,57973.0
2016-05-19 13:50:00,23.38,23.39,23.35,23.36,72206.0,20.9525,20.9614,20.9256,20.9345,72206.0
2016-05-19 14:00:00,23.35,23.41,23.35,23.41,86270.0,20.9256,20.9793,20.9256,20.9793,86270.0
2016-05-19 14:10:00,23.41,23.43,23.38,23.41,61625.0,20.9793,20.9973,20.9525,20.9793,61625.0
2016-05-19 14:20:00,23.42,23.42,23.39,23.42,67946.0,20.9883,20.9883,20.9614,20.9883,67946.0
2016-05-19 14:30:00,23.42,23.42,23.36,23.38,54776.0,20.9883,20.9883,20.9345,20.9525,54776.0
2016-05-19 14:40:00,23.38,23.38,23.34,23.36,59995.0,20.9525,20.9525,20.9166,20.9345,59995.0
2016-05-19 14:50:00,23.35,23.36,23.32,23.32,95202.0,20.9256,20.9345,20.8987,20.8987,95202.0
2016-05-19 15:00:00,23.33,23.39,23.32,23.37,89355.0,20.9076,20.9614,20.8987,20.9435,89355.0
2016-05-19 15:10:00,23.38,23.4,23.36,23.4,127462.0,20.9525,20.9704,20.9345,20.9704,127462.0
2016-05-19 15:20:00,23.4,23.42,23.37,23.37,106362.0,20.9704,20.9883,20.9435,20.9435,106362.0
2016-05-19 15:30:00,23.37,23.42,23.36,23.42,112721.0,20.9435,20.9883,20.9345,20.9883,112721.0
2016-05-19 15:40:00,23.42,23.43,23.38,23.42,119525.0,20.9883,20.9973,20.9525,20.9883,119525.0
2016-05-19 15:50:00,23.42,23.44,23.41,23.42,403532.0,20.9883,21.0062,20.9793,20.9883,403532.0
2016-05-20 09:30:00,23.43,23.65,23.31,23.64,564433.0,20.9973,21.1944,20.8897,21.1855,564433.0
2016-05-20 09:40:00,23.62,23.68,23.59,23.6,164591.0,21.1675,21.2213,21.1407,21.1496,164591.0
2016-05-20 09:50:00,23.61,23.73,23.61,23.71,171101.0,21.1586,21.2661,21.1586,21.2482,171101.0
2016-05-20 10:00:00,23.71,23.75,23.7,23.71,135940.0,21.2482,21.284,21.2392,21.2482,135940.0
2016-05-20 10:10:00,23.71,23.75,23.69,23.74,118369.0,21.2482,21.284,21.2303,21.2751,118369.0
2016-05-20 10:20:00,23.74,23.76,23.68,23.69,261358.0,21.2751,21.293,21.2213,21.2303,261358.0
2016-05-20 10:30:00,23.7,23.71,23.68,23.69,97149.0,21.2392,21.2482,21.2213,21.2303,97149.0
2016-05-20 10:40:00,23.69,23.71,23.68,23.7,82898.0,21.2303,21.2482,21.2213,21.2392,82898.0
2016-05-20 10:50:00,23.7,23.71,23.66,23.69,84022.0,21.2392,21.2482,21.2034,21.2303,84022.0
2016-05-20 11:00:00,23.68,23.71,23.67,23.69,91432.0,21.2213,21.2482,21.2123,21.2303,91432.0
2016-05-20 11:10:00,23.69,23.71,23.68,23.69,91162.0,21.2303,21.2482,21.2213,21.2303,91162.0
2016-05-20 11:20:00,23.69,23.73,23.68,23.71,145850.0,21.2303,21.2661,21.2213,21.2482,145850.0
2016-05-20 11:30:00,23.71,23.75,23.7,23.73,137894.0,21.2482,21.284,21.2392,21.2661,137894.0
2016-05-20 11:40:00,23.72,23.75,23.71,23.71,108179.0,21.2572,21.284,21.2482,21.2482,108179.0
2016-05-20 11:50:00,23.72,23.72,23.68,23.71,110435.0,21.2572,21.2572,21.2213,21.2482,110435.0
2016-05-20 12:00:00,23.71,23.72,23.68,23.7,173232.0,21.2482,21.2572,21.2213,21.2392,173232.0
2016-05-20 12:10:00,23.69,23.7,23.67,23.7,99543.0,21.2303,21.2392,21.2123,21.2392,99543.0
2016-05-20 12:20:00,23.7,23.71,23.67,23.7,137046.0,21.2392,21.2482,21.2123,21.2392,137046.0
2016-05-20 12:30:00,23.7,23.73,23.68,23.72,59411.0,21.2392,21.2661,21.2213,21.2572,59411.0
2016-05-20 12:40:00,23.71,23.73,23.7,23.71,78971.0,21.2482,21.2661,21.2392,21.2482,78971.0
2016-05-20 12:50:00,23.71,23.71,23.67,23.68,78374.0,21.2482,21.2482,21.2123,21.2213,78374.0
2016-05-20 13:00:00,23.68,23.69,23.66,23.69,154383.0,21.2213,21.2303,21.2034,21.2303,154383.0
2016-05-20 13:10:00,23.69,23.69,23.67,23.67,84306.0,21.2303,21.2303,21.2123,21.2123,84306.0
2016-05-20 13:20:00,23.68,23.69,23.64,23.66,92423.0,21.2213,21.2303,21.1855,21.2034,92423.0
2016-05-20 13:30:00,23.65,23.66,23.63,23.66,57339.0,21.1944,21.2034,21.1765,21.2034,57339.0
2016-05-20 13:40:00,23.66,23.67,23.65,23.66,54831.0,21.2034,21.2123,21.1944,21.2034,54831.0
2016-05-20 13:50:00,23.66,23.71,23.65,23.69,95725.0,21.2034,21.2482,21.1944,21.2303,95725.0
2016-05-20 14:00:00,23.69,23.7,23.67,23.7,70709.0,21.2303,21.2392,21.2123,21.2392,70709.0
2016-05-20 14:10:00,23.7,23.7,23.68,23.7,77337.0,21.2392,21.2392,21.2213,21.2392,77337.0
2016-05-20 14:20:00,23.7,23.73,23.69,23.73,64389.0,21.2392,21.2661,21.2303,21.2661,64389.0
2016-05-20 14:30:00,23.73,23.74,23.72,23.73,69700.0,21.2661,21.2751,21.2572,21.2661,69700.0
2016-05-20 14:40:00,23.72,23.73,23.68,23.69,167254.0,21.2572,21.2661,21.2213,21.2303,167254.0
2016-05-20 14:50:00,23.69,23.69,23.66,23.69,130258.0,21.2303,21.2303,21.2034,21.2303,130258.0
2016-05-20 15:00:00,23.69,23.7,23.64,23.65,101933.0,21.2303,21.2392,21.1855,21.1944,101933.0
2016-05-20 15:10:00,23.65,23.67,23.64,23.67,62125.0,21.1944,21.2123,21.1855,21.2123,62125.0
2016-05-20 15:20:00,23.67,23.68,23.65,23.66,87348.0,21.2123,21.2213,21.1944,21.2034,87348.0
2016-05-20 15:30:00,23.65,23.67,23.65,23.67,116373.0,21.1944,21.2123,21.1944,21.2123,116373.0
2016-05-20 15:40:00,23.67,23.69,23.64,23.67,273479.0,21.2123,21.2303,21.1855,21.2123,273479.0
2016-05-20 15:50:00,23.67,23.67,23.65,23.66,812634.0,21.2123,21.2123,21.1944,21.2034,812634.0
2016-05-23 09:30:00,23.58,23.66,23.34,23.66,244580.0,21.1317,21.2034,20.9166,21.2034,244580.0
2016-05-23 09:40:00,23.65,23.75,23.61,23.73,263175.0,21.1944,21.284,21.1586,21.2661,263175.0
2016-05-23 09:50:00,23.73,23.75,23.69,23.75,124234.0,21.2661,21.284,21.2303,21.284,124234.0
2016-05-23 10:00:00,23.75,23.82,23.74,23.78,221332.0,21.284,21.3468,21.2751,21.3109,221332.0
2016-05-23 10:10:00,23.77,23.8,23.73,23.78,120662.0,21.302,21.3288,21.2661,21.3109,120662.0
2016-05-23 10:20:00,23.78,23.82,23.74,23.74,170549.0,21.3109,21.3468,21.2751,21.2751,170549.0
2016-05-23 10:30:00,23.74,23.76,23.71,23.73,142551.0,21.2751,21.293,21.2482,21.2661,142551.0
2016-05-23 10:40:00,23.73,23.73,23.68,23.69,142809.0,21.2661,21.2661,21.2213,21.2303,142809.0
2016-05-23 10:50:00,23.68,23.68,23.62,23.64,143865.0,21.2213,21.2213,21.1675,21.1855,143865.0
2016-05-23 11:00:00,23.65,23.66,23.63,23.66,75470.0,21.1944,21.2034,21.1765,21.2034,75470.0
2016-05-23 11:10:00,23.66,23.66,23.62,23.62,101145.0,21.2034,21.2034,21.1675,21.1675,101145.0
2016-05-23 11:20:00,23.62,23.63,23.61,23.61,67258.0,21.1675,21.1765,21.1586,21.1586,67258.0
2016-05-23 11:30:00,23.61,23.63,23.57,23.57,109812.0,21.1586,21.1765,21.1227,21.1227,109812.0
2016-05-23 11:40:00,23.57,23.58,23.55,23.57,58491.0,21.1227,21.1317,21.1048,21.1227,58491.0
2016-05-23 11:50:00,23.56,23.57,23.54,23.55,89221.0,21.1138,21.1227,21.0958,21.1048,89221.0
2016-05-23 12:00:00,23.55,23.57,23.53,23.53,74159.0,21.1048,21.1227,21.0869,21.0869,74159.0
2016-05-23 12:10:00,23.53,23.56,23.52,23.53,63168.0,21.0869,21.1138,21.0779,21.0869,63168.0
2016-05-23 12:20:00,23.53,23.53,23.5,23.53,71473.0,21.0869,21.0869,21.06,21.0869,71473.0
2016-05-23 12:30:00,23.53,23.54,23.52,23.53,80359.0,21.0869,21.0958,21.0779,21.0869,80359.0
2016-05-23 12:40:00,23.53,23.58,23.52,23.58,95952.0,21.0869,21.1317,21.0779,21.1317,95952.0
2016-05-23 12:50:00,23.58,23.58,23.54,23.56,100612.0,21.1317,21.1317,21.0958,21.1138,100612.0
2016-05-23 13:00:00,23.56,23.58,23.56,23.58,71087.0,21.1138,21.1317,21.1138,21.1317,71087.0
2016-05-23 13:10:00,23.57,23.58,23.56,23.58,42204.0,21.1227,21.1317,21.1138,21.1317,42204.0
2016-05-23 13:20:00,23.57,23.58,23.57,23.57,29635.0,21.1227,21.1317,21.1227,21.1227,29635.0
2016-05-23 13:30:00,23.58,23.58,23.51,23.52,89148.0,21.1317,21.1317,21.069,21.0779,89148.0
2016-05-23 13:40:00,23.53,23.54,23.5,23.51,46010.0,21.0869,21.0958,21.06,21.069,46010.0
2016-05-23 13:50:00,23.52,23.55,23.51,23.54,70654.0,21.0779,21.1048,21.069,21.0958,70654.0
2016-05-23 14:00:00,23.54,23.55,23.52,23.54,89300.0,21.0958,21.1048,21.0779,21.0958,89300.0
2016-05-23 14:10:00,23.54,23.6,23.54,23.57,52562.0,21.0958,21.1496,21.0958,21.1227,52562.0
2016-05-23 14:20:00,23.58,23.6,23.56,23.59,123748.0,21.1317,21.1496,21.1138,21.1407,123748.0
2016-05-23 14:30:00,23.58,23.6,23.56,23.58,75918.0,21.1317,21.1496,21.1138,21.1317,75918.0
2016-05-23 14:40:00,23.57,23.58,23.54,23.55,56597.0,21.1227,21.1317,21.0958,21.1048,56597.0
2016-05-23 14:50:00,23.55,23.55,23.52,23.54,84117.0,21.1048,21.1048,21.0779,21.0958,84117.0
2016-05-23 15:00:00,23.54,23.54,23.5,23.52,79469.0,21.0958,21.0958,21.06,21.0779,79469.0
2016-05-23 15:10:00,23.51,23.52,23.49,23.49,96601.0,21.069,21.0779,21.051,21.051,96601.0
2016-05-23 15:20:00,23.49,23.51,23.49,23.49,75122.0,21.051,21.069,21.051,21.051,75122.0
2016-05-23 15:30:00,23.5,23.5,23.48,23.5,111015.0,21.06,21.06,21.0421,21.06,111015.0
2016-05-23 15:40:00,23.5,23.52,23.48,23.51,133430.0,21.06,21.0779,21.0421,21.069,133430.0
2016-05-23 15:50:00,23.5,23.5,23.44,23.46,384672.0,21.06,21.06,21.0062,21.0242,384672.0
2016-05-24 09:30:00,23.64,24.06,23.64,24.02,568708.0,21.1855,21.5619,21.1855,21.526,568708.0
2016-05-24 09:40:00,24.02,24.18,24.0,24.05,510022.0,21.526,21.6694,21.5081,21.5529,510022.0
2016-05-24 09:50:00,24.05,24.1,24.04,24.06,300573.0,21.5529,21.5977,21.5439,21.5619,300573.0
2016-05-24 10:00:00,24.07,24.18,24.06,24.07,386111.0,21.5708,21.6694,21.5619,21.5708,386111.0
2016-05-24 10:10:00,24.07,24.09,24.03,24.04,342318.0,21.5708,21.5887,21.535,21.5439,342318.0
2016-05-24 10:20:00,24.04,24.08,23.95,24.07,298871.0,21.5439,21.5798,21.4633,21.5708,298871.0
2016-05-24 10:30:00,24.07,24.12,24.02,24.02,162396.0,21.5708,21.6156,21.526,21.526,162396.0
2016-05-24 10:40:00,24.02,24.08,24.02,24.05,112688.0,21.526,21.5798,21.526,21.5529,112688.0
2016-05-24 10:50:00,24.05,24.07,24.01,24.04,92451.0,21.5529,21.5708,21.517,21.5439,92451.0
2016-05-24 11:00:00,24.05,24.05,24.01,24.03,80523.0,21.5529,21.5529,21.517,21.535,80523.0
2016-05-24 11:10:00,24.03,24.06,24.01,24.05,124684.0,21.535,21.5619,21.517,21.5529,124684.0
2016-05-24 11:20:00,24.06,24.09,24.04,24.06,131895.0,21.5619,21.5887,21.5439,21.5619,131895.0
2016-05-24 11:30:00,24.05,24.08,24.02,24.04,152941.0,21.5529,21.5798,21.526,21.5439,152941.0
2016-05-24 11:40:00,24.04,24.05,24.01,24.05,94790.0,21.5439,21.5529,21.517,21.5529,94790.0
2016-05-24 11:50:00,24.05,24.09,24.04,24.08,98855.0,21.5529,21.5887,21.5439,21.5798,98855.0
2016-05-24 12:00:00,24.08,24.08,24.04,24.05,126263.0,21.5798,21.5798,21.5439,21.5529,126263.0
2016-05-24 12:10:00,24.06,24.07,24.03,24.04,68493.0,21.5619,21.5708,21.535,21.5439,68493.0
2016-05-24 12:20:00,24.04,24.04,24.02,24.04,76577.0,21.5439,21.5439,21.526,21.5439,76577.0
2016-05-24 12:30:00,24.04,24.05,24.01,24.04,104577.0,21.5439,21.5529,21.517,21.5439,104577.0
2016-05-24 12:40:00,24.04,24.04,24.02,24.03,38722.0,21.5439,21.5439,21.526,21.535,38722.0
2016-05-24 12:50:00,24.04,24.07,24.03,24.06,84627.0,21.5439,21.5708,21.535,21.5619,84627.0
2016-05-24 13:00:00,24.06,24.08,24.01,24.02,81594.0,21.5619,21.5798,21.517,21.526,81594.0
2016-05-24 13:10:00,24.02,24.06,24.01,24.03,84740.0,21.526,21.5619,21.517,21.535,84740.0
2016-05-24 13:20:00,24.03,24.08,24.03,24.08,93816.0,21.535,21.5798,21.535,21.5798,93816.0
2016-05-24 13:30:00,24.08,24.09,24.04,24.04,78600.0,21.5798,21.5887,21.5439,21.5439,78600.0
2016-05-24 13:40:00,24.04,24.06,24.02,24.05,115713.0,21.5439,21.5619,21.526,21.5529,115713.0
2016-05-24 13:50:00,24.06,24.07,24.04,24.04,62646.0,21.5619,21.5708,21.5439,21.5439,62646.0
2016-05-24 14:00:00,24.04,24.09,24.04,24.05,113635.0,21.5439,21.5887,21.5439,21.5529,113635.0
2016-05-24 14:10:00,24.05,24.1,24.05,24.08,125080.0,21.5529,21.5977,21.5529,21.5798,125080.0
2016-05-24 14:20:00,24.07,24.08,24.06,24.07,58212.0,21.5708,21.5798,21.5619,21.5708,58212.0
2016-05-24 14:30:00,24.07,24.08,24.06,24.06,74716.0,21.5708,21.5798,21.5619,21.5619,74716.0
2016-05-24 14:40:00,24.06,24.1,24.05,24.08,79216.0,21.5619,21.5977,21.5529,21.5798,79216.0
2016-05-24 14:50:00,24.08,24.09,24.06,24.06,91641.0,21.5798,21.5887,21.5619,21.5619,91641.0
2016-05-24 15:00:00,24.06,24.07,24.05,24.07,104053.0,21.5619,21.5708,21.5529,21.5708,104053.0
2016-05-24 15:10:00,24.07,24.1,24.06,24.09,138678.0,21.5708,21.5977,21.5619,21.5887,138678.0
2016-05-24 15:20:00,24.09,24.12,24.09,24.1,171555.0,21.5887,21.6156,21.5887,21.5977,171555.0
2016-05-24 15:30:00,24.1,24.1,24.06,24.06,112321.0,21.5977,21.5977,21.5619,21.5619,112321.0
2016-05-24 15:40:00,24.07,24.09,24.06,24.09,252513.0,21.5708,21.5887,21.5619,21.5887,252513.0
2016-05-24 15:50:00,24.08,24.09,24.05,24.06,620342.0,21.5798,21.5887,21.5529,21.5619,620342.0
2016-05-25 09:30:00,23.91,24.04,23.89,24.0,296118.0,21.4274,21.5439,21.4095,21.5081,296118.0
2016-05-25 09:40:00,23.99,24.05,23.97,24.0,251308.0,21.4991,21.5529,21.4812,21.5081,251308.0
2016-05-25 09:50:00,24.0,24.1,23.99,24.08,193833.0,21.5081,21.5977,21.4991,21.5798,193833.0
2016-05-25 10:00:00,24.08,24.1,24.05,24.06,146113.0,21.5798,21.5977,21.5529,21.5619,146113.0
2016-05-25 10:10:00,24.06,24.15,24.05,24.13,155379.0,21.5619,21.6425,21.5529,21.6246,155379.0
2016-05-25 10:20:00,24.14,24.15,24.09,24.11,137766.0,21.6335,21.6425,21.5887,21.6067,137766.0
2016-05-25 10:30:00,24.12,24.13,24.08,24.11,134061.0,21.6156,21.6246,21.5798,21.6067,134061.0
2016-05-25 10:40:00,24.1,24.15,24.1,24.11,107581.0,21.5977,21.6425,21.5977,21.6067,107581.0
2016-05-25 10:50:00,24.11,24.13,24.07,24.1,146149.0,21.6067,21.6246,21.5708,21.5977,146149.0
2016-05-25 11:00:00,24.11,24.13,24.09,24.12,132571.0,21.6067,21.6246,21.5887,21.6156,132571.0
2016-05-25 11:10:00,24.12,24.13,24.1,24.11,109532.0,21.6156,21.6246,21.5977,21.6067,109532.0
2016-05-25 11:20:00,24.11,24.13,24.09,24.12,107518.0,21.6067,21.6246,21.5887,21.6156,107518.0
2016-05-25 11:30:00,24.12,24.13,24.1,24.1,68135.0,21.6156,21.6246,21.5977,21.5977,68135.0
2016-05-25 11:40:00,24.1,24.13,24.09,24.11,104725.0,21.5977,21.6246,21.5887,21.6067,104725.0
2016-05-25 11:50:00,24.11,24.15,24.09,24.14,117998.0,21.6067,21.6425,21.5887,21.6335,117998.0
2016-05-25 12:00:00,24.14,24.16,24.13,24.14,75961.0,21.6335,21.6515,21.6246,21.6335,75961.0
2016-05-25 12:10:00,24.15,24.17,24.14,24.14,126470.0,21.6425,21.6604,21.6335,21.6335,126470.0
2016-05-25 12:20:00,24.14,24.15,24.11,24.13,68810.0,21.6335,21.6425,21.6067,21.6246,68810.0
2016-05-25 12:30:00,24.13,24.14,24.13,24.13,31733.0,21.6246,21.6335,21.6246,21.6246,31733.0
2016-05-25 12:40:00,24.14,24.15,24.11,24.12,76817.0,21.6335,21.6425,21.6067,21.6156,76817.0
2016-05-25 12:50:00,24.12,24.13,24.09,24.11,117621.0,21.6156,21.6246,21.5887,21.6067,117621.0
2016-05-25 13:00:00,24.11,24.2,24.1,24.19,134240.0,21.6067,21.6873,21.5977,21.6784,134240.0
2016-05-25 13:10:00,24.19,24.2,24.17,24.19,87545.0,21.6784,21.6873,21.6604,21.6784,87545.0
2016-05-25 13:20:00,24.19,24.19,24.16,24.17,74469.0,21.6784,21.6784,21.6515,21.6604,74469.0
2016-05-25 13:30:00,24.17,24.2,24.17,24.2,77032.0,21.6604,21.6873,21.6604,21.6873,77032.0
2016-05-25 13:40:00,24.2,24.2,24.17,24.18,121623.0,21.6873,21.6873,21.6604,21.6694,121623.0
2016-05-25 13:50:00,24.18,24.18,24.15,24.16,79220.0,21.6694,21.6694,21.6425,21.6515,79220.0
2016-05-25 14:00:00,24.16,24.17,24.14,24.16,92672.0,21.6515,21.6604,21.6335,21.6515,92672.0
2016-05-25 14:10:00,24.15,24.16,24.13,24.14,76130.0,21.6425,21.6515,21.6246,21.6335,76130.0
2016-05-25 14:20:00,24.14,24.15,24.11,24.11,74982.0,21.6335,21.6425,21.6067,21.6067,74982.0
2016-05-25 14:30:00,24.11,24.12,24.08,24.1,164905.0,21.6067,21.6156,21.5798,21.5977,164905.0
2016-05-25 14:40:00,24.09,24.13,24.07,24.07,225235.0,21.5887,21.6246,21.5708,21.5708,225235.0
2016-05-25 14:50:00,24.07,24.09,24.05,24.05,70418.0,21.5708,21.5887,21.5529,21.5529,70418.0
2016-05-25 15:00:00,24.05,24.06,24.04,24.04,63867.0,21.5529,21.5619,21.5439,21.5439,63867.0
2016-05-25 15:10:00,24.04,24.05,24.01,24.05,136893.0,21.5439,21.5529,21.517,21.5529,136893.0
2016-05-25 15:20:00,24.04,24.1,24.04,24.1,135914.0,21.5439,21.5977,21.5439,21.5977,135914.0
2016-05-25 15:30:00,24.1,24.1,24.04,24.08,238032.0,21.5977,21.5977,21.5439,21.5798,238032.0
2016-05-25 15:40:00,24.08,24.08,24.06,24.07,168560.0,21.5798,21.5798,21.5619,21.5708,168560.0
2016-05-25 15:50:00,24.07,24.07,24.03,24.03,442038.0,21.5708,21.5708,21.535,21.535,442038.0
2016-05-26 09:30:00,23.96,24.1,23.86,24.09,325551.0,21.4722,21.5977,21.3826,21.5887,325551.0
2016-05-26 09:40:00,24.1,24.13,24.08,24.1,305828.0,21.5977,21.6246,21.5798,21.5977,305828.0
2016-05-26 09:50:00,24.1,24.11,24.0,24.01,237294.0,21.5977,21.6067,21.5081,21.517,237294.0
2016-05-26 10:00:00,24.01,24.06,24.01,24.04,121941.0,21.517,21.5619,21.517,21.5439,121941.0
2016-05-26 10:10:00,24.05,24.06,24.02,24.05,65730.0,21.5529,21.5619,21.526,21.5529,65730.0
2016-05-26 10:20:00,24.05,24.06,24.04,24.05,51116.0,21.5529,21.5619,21.5439,21.5529,51116.0
2016-05-26 10:30:00,24.05,24.07,24.04,24.06,91443.0,21.5529,21.5708,21.5439,21.5619,91443.0
2016-05-26 10:40:00,24.07,24.09,24.04,24.05,76543.0,21.5708,21.5887,21.5439,21.5529,76543.0
2016-05-26 10:50:00,24.04,24.1,24.04,24.07,88573.0,21.5439,21.5977,21.5439,21.5708,88573.0
2016-05-26 11:00:00,24.07,24.08,24.04,24.04,159953.0,21.5708,21.5798,21.5439,21.5439,159953.0
2016-05-26 11:10:00,24.05,24.07,24.01,24.01,84727.0,21.5529,21.5708,21.517,21.517,84727.0
2016-05-26 11:20:00,24.01,24.08,24.0,24.08,107112.0,21.517,21.5798,21.5081,21.5798,107112.0
2016-05-26 11:30:00,24.07,24.09,24.05,24.07,64196.0,21.5708,21.5887,21.5529,21.5708,64196.0
2016-05-26 11:40:00,24.08,24.1,24.07,24.07,102394.0,21.5798,21.5977,21.5708,21.5708,102394.0
2016-05-26 11:50:00,24.07,24.11,24.07,24.11,51447.0,21.5708,21.6067,21.5708,21.6067,51447.0
2016-05-26 12:00:00,24.1,24.11,24.08,24.09,81778.0,21.5977,21.6067,21.5798,21.5887,81778.0
2016-05-26 12:10:00,24.09,24.11,24.06,24.07,70801.0,21.5887,21.6067,21.5619,21.5708,70801.0
2016-05-26 12:20:00,24.07,24.09,24.06,24.07,40268.0,21.5708,21.5887,21.5619,21.5708,40268.0
2016-05-26 12:30:00,24.07,24.1,24.04,24.1,89487.0,21.5708,21.5977,21.5439,21.5977,89487.0
2016-05-26 12:40:00,24.1,24.1,24.08,24.08,33037.0,21.5977,21.5977,21.5798,21.5798,33037.0
2016-05-26 12:50:00,24.08,24.09,24.07,24.08,43185.0,21.5798,21.5887,21.5708,21.5798,43185.0
2016-05-26 13:00:00,24.08,24.08,24.07,24.08,59818.0,21.5798,21.5798,21.5708,21.5798,59818.0
2016-05-26 13:10:00,24.07,24.1,24.07,24.1,49467.0,21.5708,21.5977,21.5708,21.5977,49467.0
2016-05-26 13:20:00,24.1,24.11,24.08,24.09,74919.0,21.5977,21.6067,21.5798,21.5887,74919.0
2016-05-26 13:30:00,24.1,24.11,24.09,24.09,56053.0,21.5977,21.6067,21.5887,21.5887,56053.0
2016-05-26 13:40:00,24.09,24.1,24.09,24.09,47763.0,21.5887,21.5977,21.5887,21.5887,47763.0
2016-05-26 13:50:00,24.09,24.1,24.07,24.08,44273.0,21.5887,21.5977,21.5708,21.5798,44273.0
2016-05-26 14:00:00,24.07,24.1,24.07,24.09,92586.0,21.5708,21.5977,21.5708,21.5887,92586.0
2016-05-26 14:10:00,24.09,24.1,24.08,24.09,68130.0,21.5887,21.5977,21.5798,21.5887,68130.0
2016-05-26 14:20:00,24.09,24.1,24.08,24.1,96181.0,21.5887,21.5977,21.5798,21.5977,96181.0
2016-05-26 14:30:00,24.1,24.11,24.07,24.09,75118.0,21.5977,21.6067,21.5708,21.5887,75118.0
2016-05-26 14:40:00,24.08,24.11,24.08,24.1,64553.0,21.5798,21.6067,21.5798,21.5977,64553.0
2016-05-26 14:50:00,24.11,24.11,24.09,24.09,57792.0,21.6067,21.6067,21.5887,21.5887,57792.0
2016-05-26 15:00:00,24.1,24.11,24.09,24.1,117269.0,21.5977,21.6067,21.5887,21.5977,117269.0
2016-05-26 15:10:00,24.1,24.11,24.1,24.11,85411.0,21.5977,21.6067,21.5977,21.6067,85411.0
2016-05-26 15:20:00,24.11,24.11,24.1,24.1,38112.0,21.6067,21.6067,21.5977,21.5977,38112.0
2016-05-26 15:30:00,24.1,24.11,24.08,24.1,142786.0,21.5977,21.6067,21.5798,21.5977,142786.0
2016-05-26 15:40:00,24.1,24.13,24.09,24.13,159115.0,21.5977,21.6246,21.5887,21.6246,159115.0
2016-05-26 15:50:00,24.13,24.13,24.11,24.13,531343.0,21.6246,21.6246,21.6067,21.6246,531343.0
2016-05-27 09:30:00,24.17,24.39,24.15,24.37,320192.0,21.6604,21.8576,21.6425,21.8397,320192.0
2016-05-27 09:40:00,24.37,24.4,24.31,24.32,176897.0,21.8397,21.8665,21.7859,21.7949,176897.0
2016-05-27 09:50:00,24.32,24.37,24.3,24.31,174239.0,21.7949,21.8397,21.7769,21.7859,174239.0
2016-05-27 10:00:00,24.32,24.37,24.29,24.31,157210.0,21.7949,21.8397,21.768,21.7859,157210.0
2016-05-27 10:10:00,24.3,24.36,24.28,24.28,123900.0,21.7769,21.8307,21.759,21.759,123900.0
2016-05-27 10:20:00,24.28,24.3,24.24,24.29,128941.0,21.759,21.7769,21.7232,21.768,128941.0
2016-05-27 10:30:00,24.29,24.35,24.27,24.34,195297.0,21.768,21.8217,21.75,21.8128,195297.0
2016-05-27 10:40:00,24.34,24.34,24.28,24.31,74600.0,21.8128,21.8128,21.759,21.7859,74600.0
2016-05-27 10:50:00,24.31,24.32,24.29,24.29,103660.0,21.7859,21.7949,21.768,21.768,103660.0
2016-05-27 11:00:00,24.29,24.3,24.26,24.27,100216.0,21.768,21.7769,21.7411,21.75,100216.0
2016-05-27 11:10:00,24.27,24.29,24.25,24.27,115731.0,21.75,21.768,21.7321,21.75,115731.0
2016-05-27 11:20:00,24.28,24.3,24.24,24.26,293727.0,21.759,21.7769,21.7232,21.7411,293727.0
2016-05-27 11:30:00,24.26,24.28,24.24,24.26,228373.0,21.7411,21.759,21.7232,21.7411,228373.0
2016-05-27 11:40:00,24.26,24.26,24.19,24.21,150866.0,21.7411,21.7411,21.6784,21.6963,150866.0
2016-05-27 11:50:00,24.21,24.24,24.18,24.22,452446.0,21.6963,21.7232,21.6694,21.7052,452446.0
2016-05-27 12:00:00,24.22,24.28,24.2,24.28,354909.0,21.7052,21.759,21.6873,21.759,354909.0
2016-05-27 12:10:00,24.28,24.3,24.26,24.29,173695.0,21.759,21.7769,21.7411,21.768,173695.0
2016-05-27 12:20:00,24.29,24.33,24.27,24.32,210030.0,21.768,21.8038,21.75,21.7949,210030.0
2016-05-27 12:30:00,24.32,24.33,24.28,24.28,108346.0,21.7949,21.8038,21.759,21.759,108346.0
2016-05-27 12:40:00,24.28,24.31,24.27,24.29,51793.0,21.759,21.7859,21.75,21.768,51793.0
2016-05-27 12:50:00,24.29,24.31,24.26,24.28,270454.0,21.768,21.7859,21.7411,21.759,270454.0
2016-05-27 13:00:00,24.28,24.31,24.27,24.31,57465.0,21.759,21.7859,21.75,21.7859,57465.0
2016-05-27 13:10:00,24.31,24.34,24.3,24.34,153195.0,21.7859,21.8128,21.7769,21.8128,153195.0
2016-05-27 13:20:00,24.34,24.34,24.31,24.32,74860.0,21.8128,21.8128,21.7859,21.7949,74860.0
2016-05-27 13:30:00,24.31,24.33,24.29,24.29,314137.0,21.7859,21.8038,21.768,21.768,314137.0
2016-05-27 13:40:00,24.3,24.34,24.28,24.31,161238.0,21.7769,21.8128,21.759,21.7859,161238.0
2016-05-27 13:50:00,24.31,24.32,24.29,24.29,73586.0,21.7859,21.7949,21.768,21.768,73586.0
2016-05-27 14:00:00,24.29,24.3,24.26,24.3,131705.0,21.768,21.7769,21.7411,21.7769,131705.0
2016-05-27 14:10:00,24.3,24.31,24.28,24.29,143590.0,21.7769,21.7859,21.759,21.768,143590.0
2016-05-27 14:20:00,24.29,24.33,24.27,24.29,93305.0,21.768,21.8038,21.75,21.768,93305.0
2016-05-27 14:30:00,24.3,24.32,24.29,24.3,95495.0,21.7769,21.7949,21.768,21.7769,95495.0
2016-05-27 14:40:00,24.3,24.36,24.3,24.35,115794.0,21.7769,21.8307,21.7769,21.8217,115794.0
2016-05-27 14:50:00,24.36,24.36,24.3,24.3,203126.0,21.8307,21.8307,21.7769,21.7769,203126.0
2016-05-27 15:00:00,24.3,24.35,24.3,24.35,68058.0,21.7769,21.8217,21.7769,21.8217,68058.0
2016-05-27 15:10:00,24.35,24.36,24.34,24.36,148029.0,21.8217,21.8307,21.8128,21.8307,148029.0
2016-05-27 15:20:00,24.36,24.38,24.31,24.34,334465.0,21.8307,21.8486,21.7859,21.8128,334465.0
2016-05-27 15:30:00,24.34,24.36,24.34,24.36,102967.0,21.8128,21.8307,21.8128,21.8307,102967.0
2016-05-27 15:40:00,24.36,24.36,24.33,24.34,199886.0,21.8307,21.8307,21.8038,21.8128,199886.0
2016-05-27 15:50:00,24.34,24.36,24.33,24.36,795921.0,21.8128,21.8307,21.8038,21.8307,795921.0
2016-05-31 09:30:00,24.29,24.5,24.24,24.49,310637.0,21.768,21.9562,21.7232,21.9472,310637.0
2016-05-31 09:40:00,24.49,24.62,24.48,24.59,307569.0,21.9472,22.0637,21.9382,22.0368,307569.0
2016-05-31 09:50:00,24.59,24.6,24.47,24.5,274214.0,22.0368,22.0458,21.9293,21.9562,274214.0
2016-05-31 10:00:00,24.5,24.55,24.49,24.49,151706.0,21.9562,22.001,21.9472,21.9472,151706.0
2016-05-31 10:10:00,24.5,24.52,24.49,24.5,81164.0,21.9562,21.9741,21.9472,21.9562,81164.0
2016-05-31 10:20:00,24.5,24.52,24.48,24.5,122240.0,21.9562,21.9741,21.9382,21.9562,122240.0
2016-05-31 10:30:00,24.49,24.52,24.46,24.48,96138.0,21.9472,21.9741,21.9203,21.9382,96138.0
2016-05-31 10:40:00,24.48,24.5,24.47,24.5,87348.0,21.9382,21.9562,21.9293,21.9562,87348.0
2016-05-31 10:50:00,24.5,24.52,24.49,24.51,119999.0,21.9562,21.9741,21.9472,21.9651,119999.0
2016-05-31 11:00:00,24.51,24.53,24.49,24.49,173320.0,21.9651,21.9831,21.9472,21.9472,173320.0
2016-05-31 11:10:00,24.5,24.51,24.49,24.51,199790.0,21.9562,21.9651,21.9472,21.9651,199790.0
2016-05-31 11:20:00,24.51,24.51,24.48,24.49,133021.0,21.9651,21.9651,21.9382,21.9472,133021.0
2016-05-31 11:30:00,24.48,24.51,24.48,24.5,159276.0,21.9382,21.9651,21.9382,21.9562,159276.0
2016-05-31 11:40:00,24.49,24.5,24.48,24.48,39816.0,21.9472,21.9562,21.9382,21.9382,39816.0
2016-05-31 11:50:00,24.48,24.49,24.45,24.46,58267.0,21.9382,21.9472,21.9114,21.9203,58267.0
2016-05-31 12:00:00,24.45,24.48,24.45,24.48,103020.0,21.9114,21.9382,21.9114,21.9382,103020.0
2016-05-31 12:10:00,24.48,24.49,24.47,24.47,53058.0,21.9382,21.9472,21.9293,21.9293,53058.0
2016-05-31 12:20:00,24.48,24.5,24.47,24.5,81528.0,21.9382,21.9562,21.9293,21.9562,81528.0
2016-05-31 12:30:00,24.5,24.51,24.45,24.46,158187.0,21.9562,21.9651,21.9114,21.9203,158187.0
2016-05-31 12:40:00,24.46,24.46,24.42,24.43,173293.0,21.9203,21.9203,21.8845,21.8934,173293.0
2016-05-31 12:50:00,24.42,24.44,24.41,24.42,58933.0,21.8845,21.9024,21.8755,21.8845,58933.0
2016-05-31 13:00:00,24.41,24.44,24.4,24.41,130702.0,21.8755,21.9024,21.8665,21.8755,130702.0
2016-05-31 13:10:00,24.41,24.42,24.38,24.41,109573.0,21.8755,21.8845,21.8486,21.8755,109573.0
2016-05-31 13:20:00,24.42,24.46,24.41,24.45,144960.0,21.8845,21.9203,21.8755,21.9114,144960.0
2016-05-31 13:30:00,24.46,24.46,24.43,24.44,112660.0,21.9203,21.9203,21.8934,21.9024,112660.0
2016-05-31 13:40:00,24.43,24.44,24.42,24.43,60176.0,21.8934,21.9024,21.8845,21.8934,60176.0
2016-05-31 13:50:00,24.44,24.45,24.41,24.43,72640.0,21.9024,21.9114,21.8755,21.8934,72640.0
2016-05-31 14:00:00,24.44,24.44,24.36,24.38,137664.0,21.9024,21.9024,21.8307,21.8486,137664.0
2016-05-31 14:10:00,24.38,24.39,24.34,24.36,190329.0,21.8486,21.8576,21.8128,21.8307,190329.0
2016-05-31 14:20:00,24.36,24.42,24.35,24.4,92954.0,21.8307,21.8845,21.8217,21.8665,92954.0
2016-05-31 14:30:00,24.4,24.42,24.38,24.41,67370.0,21.8665,21.8845,21.8486,21.8755,67370.0
2016-05-31 14:40:00,24.41,24.43,24.4,24.42,272537.0,21.8755,21.8934,21.8665,21.8845,272537.0
2016-05-31 14:50:00,24.41,24.44,24.39,24.43,209488.0,21.8755,21.9024,21.8576,21.8934,209488.0
2016-05-31 15:00:00,24.44,24.44,24.36,24.41,258417.0,21.9024,21.9024,21.8307,21.8755,258417.0
2016-05-31 15:10:00,24.41,24.41,24.39,24.4,277173.0,21.8755,21.8755,21.8576,21.8665,277173.0
2016-05-31 15:20:00,24.4,24.43,24.39,24.4,235278.0,21.8665,21.8934,21.8576,21.8665,235278.0
2016-05-31 15:30:00,24.41,24.44,24.4,24.41,646235.0,21.8755,21.9024,21.8665,21.8755,646235.0
2016-05-31 15:40:00,24.41,24.45,24.4,24.45,585827.0,21.8755,21.9114,21.8665,21.9114,585827.0
2016-05-31 15:50:00,24.45,24.5,24.44,24.46,1363842.0,21.9114,21.9562,21.9024,21.9203,1363842.0
2016-06-01 09:30:00,24.43,24.44,24.35,24.39,311360.0,21.8934,21.9024,21.8217,21.8576,311360.0
2016-06-01 09:40:00,24.39,24.41,24.31,24.32,179342.0,21.8576,21.8755,21.7859,21.7949,179342.0
2016-06-01 09:50:00,24.31,24.36,24.31,24.34,128492.0,21.7859,21.8307,21.7859,21.8128,128492.0
2016-06-01 10:00:00,24.34,24.4,24.33,24.39,137664.0,21.8128,21.8665,21.8038,21.8576,137664.0
2016-06-01 10:10:00,24.39,24.4,24.33,24.33,152167.0,21.8576,21.8665,21.8038,21.8038,152167.0
2016-06-01 10:20:00,24.33,24.35,24.29,24.29,104101.0,21.8038,21.8217,21.768,21.768,104101.0
2016-06-01 10:30:00,24.29,24.34,24.28,24.31,91689.0,21.768,21.8128,21.759,21.7859,91689.0
2016-06-01 10:40:00,24.31,24.32,24.27,24.3,63684.0,21.7859,21.7949,21.75,21.7769,63684.0
2016-06-01 10:50:00,24.3,24.34,24.28,24.28,92259.0,21.7769,21.8128,21.759,21.759,92259.0
2016-06-01 11:00:00,24.29,24.34,24.28,24.33,111409.0,21.768,21.8128,21.759,21.8038,111409.0
2016-06-01 11:10:00,24.33,24.33,24.29,24.29,101281.0,21.8038,21.8038,21.768,21.768,101281.0
2016-06-01 11:20:00,24.29,24.33,24.25,24.27,98306.0,21.768,21.8038,21.7321,21.75,98306.0
2016-06-01 11:30:00,24.27,24.27,24.23,24.23,98748.0,21.75,21.75,21.7142,21.7142,98748.0
2016-06-01 11:40:00,24.23,24.24,24.2,24.23,124070.0,21.7142,21.7232,21.6873,21.7142,124070.0
2016-06-01 11:50:00,24.23,24.23,24.2,24.2,156180.0,21.7142,21.7142,21.6873,21.6873,156180.0
2016-06-01 12:00:00,24.2,24.25,24.2,24.23,168310.0,21.6873,21.7321,21.6873,21.7142,168310.0
2016-06-01 12:10:00,24.22,24.24,24.2,24.21,120926.0,21.7052,21.7232,21.6873,21.6963,120926.0
2016-06-01 12:20:00,24.21,24.23,24.2,24.21,91272.0,21.6963,21.7142,21.6873,21.6963,91272.0
2016-06-01 12:30:00,24.21,24.24,24.19,24.22,143771.0,21.6963,21.7232,21.6784,21.7052,143771.0
2016-06-01 12:40:00,24.23,24.24,24.21,24.21,84659.0,21.7142,21.7232,21.6963,21.6963,84659.0
2016-06-01 12:50:00,24.21,24.3,24.21,24.29,352288.0,21.6963,21.7769,21.6963,21.768,352288.0
2016-06-01 13:00:00,24.29,24.29,24.26,24.27,361100.0,21.768,21.768,21.7411,21.75,361100.0
2016-06-01 13:10:00,24.28,24.28,24.22,24.22,118081.0,21.759,21.759,21.7052,21.7052,118081.0
2016-06-01 13:20:00,24.22,24.25,24.2,24.21,117093.0,21.7052,21.7321,21.6873,21.6963,117093.0
2016-06-01 13:30:00,24.2,24.21,24.16,24.16,92808.0,21.6873,21.6963,21.6515,21.6515,92808.0
2016-06-01 13:40:00,24.16,24.17,24.12,24.12,118068.0,21.6515,21.6604,21.6156,21.6156,118068.0
2016-06-01 13:50:00,24.13,24.13,24.1,24.1,207436.0,21.6246,21.6246,21.5977,21.5977,207436.0
2016-06-01 14:00:00,24.1,24.14,24.08,24.13,215052.0,21.5977,21.6335,21.5798,21.6246,215052.0
2016-06-01 14:10:00,24.13,24.19,24.12,24.18,123564.0,21.6246,21.6784,21.6156,21.6694,123564.0
2016-06-01 14:20:00,24.18,24.18,24.16,24.17,88973.0,21.6694,21.6694,21.6515,21.6604,88973.0
2016-06-01 14:30:00,24.16,24.17,24.13,24.14,138120.0,21.6515,21.6604,21.6246,21.6335,138120.0
2016-06-01 14:40:00,24.14,24.16,24.14,24.16,96171.0,21.6335,21.6515,21.6335,21.6515,96171.0
2016-06-01 14:50:00,24.16,24.16,24.14,24.14,170818.0,21.6515,21.6515,21.6335,21.6335,170818.0
2016-06-01 15:00:00,24.15,24.15,24.1,24.12,125715.0,21.6425,21.6425,21.5977,21.6156,125715.0
2016-06-01 15:10:00,24.11,24.12,24.08,24.1,131946.0,21.6067,21.6156,21.5798,21.5977,131946.0
2016-06-01 15:20:00,24.1,24.13,24.09,24.1,222743.0,21.5977,21.6246,21.5887,21.5977,222743.0
2016-06-01 15:30:00,24.1,24.11,24.07,24.08,184342.0,21.5977,21.6067,21.5708,21.5798,184342.0
2016-06-01 15:40:00,24.08,24.09,24.06,24.08,203344.0,21.5798,21.5887,21.5619,21.5798,203344.0
2016-06-01 15:50:00,24.08,24.1,24.04,24.07,984051.0,21.5798,21.5977,21.5439,21.5708,984051.0
2016-06-02 09:30:00,24.15,24.18,23.96,23.96,393553.0,21.6425,21.6694,21.4722,21.4722,393553.0
2016-06-02 09:40:00,23.95,24.06,23.94,23.98,310225.0,21.4633,21.5619,21.4543,21.4902,310225.0
2016-06-02 09:50:00,23.98,24.01,23.92,23.96,265639.0,21.4902,21.517,21.4364,21.4722,265639.0
2016-06-02 10:00:00,23.96,23.99,23.88,23.98,577129.0,21.4722,21.4991,21.4005,21.4902,577129.0
2016-06-02 10:10:00,23.97,24.04,23.96,24.0,202262.0,21.4812,21.5439,21.4722,21.5081,202262.0
2016-06-02 10:20:00,24.01,24.02,23.99,24.0,369863.0,21.517,21.526,21.4991,21.5081,369863.0
2016-06-02 10:30:00,24.0,24.08,23.99,24.07,203688.0,21.5081,21.5798,21.4991,21.5708,203688.0
2016-06-02 10:40:00,24.07,24.09,24.05,24.06,161683.0,21.5708,21.5887,21.5529,21.5619,161683.0
2016-06-02 10:50:00,24.06,24.08,24.03,24.07,501806.0,21.5619,21.5798,21.535,21.5708,501806.0
2016-06-02 11:00:00,24.07,24.08,24.04,24.07,354414.0,21.5708,21.5798,21.5439,21.5708,354414.0
2016-06-02 11:10:00,24.06,24.1,24.06,24.07,133062.0,21.5619,21.5977,21.5619,21.5708,133062.0
2016-06-02 11:20:00,24.06,24.09,24.04,24.07,105715.0,21.5619,21.5887,21.5439,21.5708,105715.0
2016-06-02 11:30:00,24.07,24.1,24.07,24.1,92892.0,21.5708,21.5977,21.5708,21.5977,92892.0
2016-06-02 11:40:00,24.1,24.1,24.08,24.09,97683.0,21.5977,21.5977,21.5798,21.5887,97683.0
2016-06-02 11:50:00,24.08,24.1,24.08,24.08,73487.0,21.5798,21.5977,21.5798,21.5798,73487.0
2016-06-02 12:00:00,24.09,24.09,24.04,24.05,123560.0,21.5887,21.5887,21.5439,21.5529,123560.0
2016-06-02 12:10:00,24.05,24.05,24.03,24.04,59613.0,21.5529,21.5529,21.535,21.5439,59613.0
2016-06-02 12:20:00,24.04,24.04,24.0,24.0,83018.0,21.5439,21.5439,21.5081,21.5081,83018.0
2016-06-02 12:30:00,24.01,24.05,23.98,24.0,178299.0,21.517,21.5529,21.4902,21.5081,178299.0
2016-06-02 12:40:00,24.0,24.01,23.98,23.99,139977.0,21.5081,21.517,21.4902,21.4991,139977.0
2016-06-02 12:50:00,24.0,24.03,23.99,24.02,76270.0,21.5081,21.535,21.4991,21.526,76270.0
2016-06-02 13:00:00,24.02,24.05,24.0,24.03,151350.0,21.526,21.5529,21.5081,21.535,151350.0
2016-06-02 13:10:00,24.03,24.04,23.99,24.0,200718.0,21.535,21.5439,21.4991,21.5081,200718.0
2016-06-02 13:20:00,24.0,24.02,23.99,24.0,78752.0,21.5081,21.526,21.4991,21.5081,78752.0
2016-06-02 13:30:00,24.01,24.06,24.0,24.05,131075.0,21.517,21.5619,21.5081,21.5529,131075.0
2016-06-02 13:40:00,24.05,24.08,24.05,24.08,164493.0,21.5529,21.5798,21.5529,21.5798,164493.0
2016-06-02 13:50:00,24.08,24.13,24.07,24.11,275759.0,21.5798,21.6246,21.5708,21.6067,275759.0
2016-06-02 14:00:00,24.11,24.16,24.09,24.16,256507.0,21.6067,21.6515,21.5887,21.6515,256507.0
2016-06-02 14:10:00,24.16,24.26,24.15,24.26,630803.0,21.6515,21.7411,21.6425,21.7411,630803.0
2016-06-02 14:20:00,24.25,24.27,24.19,24.21,340890.0,21.7321,21.75,21.6784,21.6963,340890.0
2016-06-02 14:30:00,24.21,24.24,24.19,24.21,130130.0,21.6963,21.7232,21.6784,21.6963,130130.0
2016-06-02 14:40:00,24.21,24.22,24.16,24.19,200065.0,21.6963,21.7052,21.6515,21.6784,200065.0
2016-06-02 14:50:00,24.19,24.23,24.18,24.21,166994.0,21.6784,21.7142,21.6694,21.6963,166994.0
2016-06-02 15:00:00,24.21,24.25,24.18,24.22,285207.0,21.6963,21.7321,21.6694,21.7052,285207.0
2016-06-02 15:10:00,24.23,24.27,24.22,24.25,276422.0,21.7142,21.75,21.7052,21.7321,276422.0
2016-06-02 15:20:00,24.25,24.27,24.23,24.27,195629.0,21.7321,21.75,21.7142,21.75,195629.0
2016-06-02 15:30:00,24.26,24.27,24.25,24.25,133549.0,21.7411,21.75,21.7321,21.7321,133549.0
2016-06-02 15:40:00,24.26,24.26,24.21,24.21,229890.0,21.7411,21.7411,21.6963,21.6963,229890.0
2016-06-02 15:50:00,24.22,24.25,24.21,24.25,649531.0,21.7052,21.7321,21.6963,21.7321,649531.0
2016-06-03 09:30:00,24.21,24.25,23.86,23.87,305605.0,21.6963,21.7321,21.3826,21.3916,305605.0
2016-06-03 09:40:00,23.87,23.94,23.81,23.89,329840.0,21.3916,21.4543,21.3378,21.4095,329840.0
2016-06-03 09:50:00,23.88,23.9,23.8,23.86,194287.0,21.4005,21.4185,21.3288,21.3826,194287.0
2016-06-03 10:00:00,23.85,23.86,23.77,23.78,150942.0,21.3737,21.3826,21.302,21.3109,150942.0
2016-06-03 10:10:00,23.77,23.86,23.77,23.81,171932.0,21.302,21.3826,21.302,21.3378,171932.0
2016-06-03 10:20:00,23.81,23.84,23.78,23.82,118589.0,21.3378,21.3647,21.3109,21.3468,118589.0
2016-06-03 10:30:00,23.81,23.81,23.75,23.77,248718.0,21.3378,21.3378,21.284,21.302,248718.0
2016-06-03 10:40:00,23.77,23.82,23.76,23.8,189403.0,21.302,21.3468,21.293,21.3288,189403.0
2016-06-03 10:50:00,23.79,23.84,23.77,23.78,180069.0,21.3199,21.3647,21.302,21.3109,180069.0
2016-06-03 11:00:00,23.78,23.8,23.75,23.77,112220.0,21.3109,21.3288,21.284,21.302,112220.0
2016-06-03 11:10:00,23.77,23.79,23.74,23.79,120369.0,21.302,21.3199,21.2751,21.3199,120369.0
2016-06-03 11:20:00,23.79,23.81,23.75,23.76,128659.0,21.3199,21.3378,21.284,21.293,128659.0
2016-06-03 11:30:00,23.77,23.79,23.75,23.79,73128.0,21.302,21.3199,21.284,21.3199,73128.0
2016-06-03 11:40:00,23.8,23.82,23.77,23.82,140176.0,21.3288,21.3468,21.302,21.3468,140176.0
2016-06-03 11:50:00,23.82,23.86,23.81,23.85,96769.0,21.3468,21.3826,21.3378,21.3737,96769.0
2016-06-03 12:00:00,23.85,23.87,23.83,23.84,87408.0,21.3737,21.3916,21.3557,21.3647,87408.0
2016-06-03 12:10:00,23.84,23.86,23.81,23.81,81506.0,21.3647,21.3826,21.3378,21.3378,81506.0
2016-06-03 12:20:00,23.81,23.83,23.81,23.83,44769.0,21.3378,21.3557,21.3378,21.3557,44769.0
2016-06-03 12:30:00,23.83,23.86,23.81,23.84,178323.0,21.3557,21.3826,21.3378,21.3647,178323.0
2016-06-03 12:40:00,23.83,23.84,23.8,23.82,73172.0,21.3557,21.3647,21.3288,21.3468,73172.0
2016-06-03 12:50:00,23.82,23.83,23.8,23.8,49438.0,21.3468,21.3557,21.3288,21.3288,49438.0
2016-06-03 13:00:00,23.8,23.85,23.8,23.85,50921.0,21.3288,21.3737,21.3288,21.3737,50921.0
2016-06-03 13:10:00,23.84,23.86,23.83,23.85,81398.0,21.3647,21.3826,21.3557,21.3737,81398.0
2016-06-03 13:20:00,23.85,23.86,23.83,23.84,136521.0,21.3737,21.3826,21.3557,21.3647,136521.0
2016-06-03 13:30:00,23.85,23.88,23.84,23.86,101467.0,21.3737,21.4005,21.3647,21.3826,101467.0
2016-06-03 13:40:00,23.86,23.91,23.86,23.89,120483.0,21.3826,21.4274,21.3826,21.4095,120483.0
2016-06-03 13:50:00,23.89,23.9,23.86,23.88,126081.0,21.4095,21.4185,21.3826,21.4005,126081.0
2016-06-03 14:00:00,23.88,23.9,23.87,23.9,70335.0,21.4005,21.4185,21.3916,21.4185,70335.0
2016-06-03 14:10:00,23.9,23.91,23.88,23.89,82136.0,21.4185,21.4274,21.4005,21.4095,82136.0
2016-06-03 14:20:00,23.89,23.91,23.87,23.91,120172.0,21.4095,21.4274,21.3916,21.4274,120172.0
2016-06-03 14:30:00,23.91,23.96,23.9,23.96,119492.0,21.4274,21.4722,21.4185,21.4722,119492.0
2016-06-03 14:40:00,23.96,23.98,23.94,23.96,70802.0,21.4722,21.4902,21.4543,21.4722,70802.0
2016-06-03 14:50:00,23.97,24.0,23.96,23.99,95143.0,21.4812,21.5081,21.4722,21.4991,95143.0
2016-06-03 15:00:00,23.98,23.99,23.94,23.96,105197.0,21.4902,21.4991,21.4543,21.4722,105197.0
2016-06-03 15:10:00,23.96,23.97,23.94,23.96,65563.0,21.4722,21.4812,21.4543,21.4722,65563.0
2016-06-03 15:20:00,23.96,23.98,23.95,23.97,77540.0,21.4722,21.4902,21.4633,21.4812,77540.0
2016-06-03 15:30:00,23.97,24.0,23.97,24.0,132647.0,21.4812,21.5081,21.4812,21.5081,132647.0
2016-06-03 15:40:00,24.0,24.01,23.98,23.98,159600.0,21.5081,21.517,21.4902,21.4902,159600.0
2016-06-03 15:50:00,23.99,24.01,23.97,23.98,418415.0,21.4991,21.517,21.4812,21.4902,418415.0
2016-06-06 09:30:00,23.98,24.1,23.95,24.03,238850.0,21.4902,21.5977,21.4633,21.535,238850.0
2016-06-06 09:40:00,24.03,24.06,24.0,24.03,183340.0,21.535,21.5619,21.5081,21.535,183340.0
2016-06-06 09:50:00,24.03,24.08,23.99,24.01,233451.0,21.535,21.5798,21.4991,21.517,233451.0
2016-06-06 10:00:00,24.01,24.05,24.01,24.03,101586.0,21.517,21.5529,21.517,21.535,101586.0
2016-06-06 10:10:00,24.03,24.06,24.01,24.02,303474.0,21.535,21.5619,21.517,21.526,303474.0
2016-06-06 10:20:00,24.01,24.02,23.94,23.95,105707.0,21.517,21.526,21.4543,21.4633,105707.0
2016-06-06 10:30:00,23.96,23.99,23.95,23.98,105364.0,21.4722,21.4991,21.4633,21.4902,105364.0
2016-06-06 10:40:00,23.98,23.98,23.96,23.96,48246.0,21.4902,21.4902,21.4722,21.4722,48246.0
2016-06-06 10:50:00,23.96,24.0,23.96,23.96,117700.0,21.4722,21.5081,21.4722,21.4722,117700.0
2016-06-06 11:00:00,23.96,24.0,23.95,23.96,212658.0,21.4722,21.5081,21.4633,21.4722,212658.0
2016-06-06 11:10:00,23.96,24.0,23.94,23.95,119641.0,21.4722,21.5081,21.4543,21.4633,119641.0
2016-06-06 11:20:00,23.95,23.96,23.93,23.94,115272.0,21.4633,21.4722,21.4454,21.4543,115272.0
2016-06-06 11:30:00,23.95,23.96,23.93,23.95,80555.0,21.4633,21.4722,21.4454,21.4633,80555.0
2016-06-06 11:40:00,23.95,23.96,23.93,23.95,80498.0,21.4633,21.4722,21.4454,21.4633,80498.0
2016-06-06 11:50:00,23.95,23.96,23.92,23.93,124324.0,21.4633,21.4722,21.4364,21.4454,124324.0
2016-06-06 12:00:00,23.93,23.95,23.92,23.94,71993.0,21.4454,21.4633,21.4364,21.4543,71993.0
2016-06-06 12:10:00,23.93,23.95,23.93,23.95,48718.0,21.4454,21.4633,21.4454,21.4633,48718.0
2016-06-06 12:20:00,23.94,23.96,23.92,23.94,113112.0,21.4543,21.4722,21.4364,21.4543,113112.0
2016-06-06 12:30:00,23.93,23.98,23.91,23.95,107133.0,21.4454,21.4902,21.4274,21.4633,107133.0
2016-06-06 12:40:00,23.95,23.96,23.91,23.92,67598.0,21.4633,21.4722,21.4274,21.4364,67598.0
2016-06-06 12:50:00,23.91,23.92,23.87,23.89,115183.0,21.4274,21.4364,21.3916,21.4095,115183.0
2016-06-06 13:00:00,23.89,23.94,23.88,23.93,95134.0,21.4095,21.4543,21.4005,21.4454,95134.0
2016-06-06 13:10:00,23.94,23.95,23.91,23.93,90301.0,21.4543,21.4633,21.4274,21.4454,90301.0
2016-06-06 13:20:00,23.93,23.95,23.92,23.95,73707.0,21.4454,21.4633,21.4364,21.4633,73707.0
2016-06-06 13:30:00,23.95,23.96,23.93,23.94,67726.0,21.4633,21.4722,21.4454,21.4543,67726.0
2016-06-06 13:40:00,23.93,23.96,23.93,23.94,42997.0,21.4454,21.4722,21.4454,21.4543,42997.0
2016-06-06 13:50:00,23.95,23.97,23.94,23.96,67741.0,21.4633,21.4812,21.4543,21.4722,67741.0
2016-06-06 14:00:00,23.97,24.0,23.96,24.0,49051.0,21.4812,21.5081,21.4722,21.5081,49051.0
2016-06-06 14:10:00,24.0,24.0,23.97,24.0,89803.0,21.5081,21.5081,21.4812,21.5081,89803.0
2016-06-06 14:20:00,24.0,24.0,23.97,23.97,101699.0,21.5081,21.5081,21.4812,21.4812,101699.0
2016-06-06 14:30:00,23.98,24.0,23.97,23.98,65718.0,21.4902,21.5081,21.4812,21.4902,65718.0
2016-06-06 14:40:00,23.98,23.98,23.91,23.93,327923.0,21.4902,21.4902,21.4274,21.4454,327923.0
2016-06-06 14:50:00,23.92,23.94,23.87,23.88,387637.0,21.4364,21.4543,21.3916,21.4005,387637.0
2016-06-06 15:00:00,23.88,23.97,23.87,23.94,308052.0,21.4005,21.4812,21.3916,21.4543,308052.0
2016-06-06 15:10:00,23.94,24.0,23.93,24.0,188602.0,21.4543,21.5081,21.4454,21.5081,188602.0
2016-06-06 15:20:00,24.0,24.0,23.98,24.0,201793.0,21.5081,21.5081,21.4902,21.5081,201793.0
2016-06-06 15:30:00,23.99,24.03,23.99,24.01,173432.0,21.4991,21.535,21.4991,21.517,173432.0
2016-06-06 15:40:00,24.02,24.03,24.0,24.03,265476.0,21.526,21.535,21.5081,21.535,265476.0
2016-06-06 15:50:00,24.02,24.03,23.99,23.99,789296.0,21.526,21.535,21.4991,21.4991,789296.0
2016-06-07 09:30:00,24.16,24.3,24.13,24.28,392026.0,21.6515,21.7769,21.6246,21.759,392026.0
2016-06-07 09:40:00,24.28,24.36,24.25,24.3,333144.0,21.759,21.8307,21.7321,21.7769,333144.0
2016-06-07 09:50:00,24.29,24.3,24.22,24.23,94577.0,21.768,21.7769,21.7052,21.7142,94577.0
2016-06-07 10:00:00,24.23,24.26,24.18,24.19,194081.0,21.7142,21.7411,21.6694,21.6784,194081.0
2016-06-07 10:10:00,24.19,24.23,24.18,24.21,127127.0,21.6784,21.7142,21.6694,21.6963,127127.0
2016-06-07 10:20:00,24.21,24.22,24.12,24.13,222151.0,21.6963,21.7052,21.6156,21.6246,222151.0
2016-06-07 10:30:00,24.13,24.16,24.12,24.13,99166.0,21.6246,21.6515,21.6156,21.6246,99166.0
2016-06-07 10:40:00,24.12,24.15,24.11,24.12,160395.0,21.6156,21.6425,21.6067,21.6156,160395.0
2016-06-07 10:50:00,24.13,24.17,24.12,24.16,132572.0,21.6246,21.6604,21.6156,21.6515,132572.0
2016-06-07 11:00:00,24.17,24.22,24.16,24.21,201655.0,21.6604,21.7052,21.6515,21.6963,201655.0
2016-06-07 11:10:00,24.22,24.23,24.17,24.2,479758.0,21.7052,21.7142,21.6604,21.6873,479758.0
2016-06-07 11:20:00,24.2,24.27,24.19,24.27,252706.0,21.6873,21.75,21.6784,21.75,252706.0
2016-06-07 11:30:00,24.28,24.31,24.26,24.27,139986.0,21.759,21.7859,21.7411,21.75,139986.0
2016-06-07 11:40:00,24.26,24.28,24.25,24.25,136090.0,21.7411,21.759,21.7321,21.7321,136090.0
2016-06-07 11:50:00,24.25,24.27,24.24,24.25,103420.0,21.7321,21.75,21.7232,21.7321,103420.0
2016-06-07 12:00:00,24.26,24.26,24.22,24.26,239647.0,21.7411,21.7411,21.7052,21.7411,239647.0
2016-06-07 12:10:00,24.26,24.28,24.24,24.25,206885.0,21.7411,21.759,21.7232,21.7321,206885.0
2016-06-07 12:20:00,24.24,24.25,24.22,24.24,237883.0,21.7232,21.7321,21.7052,21.7232,237883.0
2016-06-07 12:30:00,24.23,24.26,24.23,24.25,228031.0,21.7142,21.7411,21.7142,21.7321,228031.0
2016-06-07 12:40:00,24.25,24.29,24.24,24.28,444221.0,21.7321,21.768,21.7232,21.759,444221.0
2016-06-07 12:50:00,24.28,24.3,24.26,24.27,301509.0,21.759,21.7769,21.7411,21.75,301509.0
2016-06-07 13:00:00,24.27,24.28,24.24,24.26,181515.0,21.75,21.759,21.7232,21.7411,181515.0
2016-06-07 13:10:00,24.25,24.27,24.24,24.27,100709.0,21.7321,21.75,21.7232,21.75,100709.0
2016-06-07 13:20:00,24.26,24.28,24.26,24.28,103768.0,21.7411,21.759,21.7411,21.759,103768.0
2016-06-07 13:30:00,24.28,24.29,24.26,24.27,180576.0,21.759,21.768,21.7411,21.75,180576.0
2016-06-07 13:40:00,24.28,24.28,24.26,24.27,107644.0,21.759,21.759,21.7411,21.75,107644.0
2016-06-07 13:50:00,24.27,24.28,24.26,24.27,129096.0,21.75,21.759,21.7411,21.75,129096.0
2016-06-07 14:00:00,24.27,24.28,24.24,24.25,199141.0,21.75,21.759,21.7232,21.7321,199141.0
2016-06-07 14:10:00,24.25,24.27,24.23,24.23,97738.0,21.7321,21.75,21.7142,21.7142,97738.0
2016-06-07 14:20:00,24.23,24.26,24.23,24.23,72291.0,21.7142,21.7411,21.7142,21.7142,72291.0
2016-06-07 14:30:00,24.23,24.25,24.22,24.23,87688.0,21.7142,21.7321,21.7052,21.7142,87688.0
2016-06-07 14:40:00,24.23,24.24,24.22,24.23,51642.0,21.7142,21.7232,21.7052,21.7142,51642.0
2016-06-07 14:50:00,24.23,24.25,24.23,24.23,84886.0,21.7142,21.7321,21.7142,21.7142,84886.0
2016-06-07 15:00:00,24.23,24.26,24.22,24.24,126876.0,21.7142,21.7411,21.7052,21.7232,126876.0
2016-06-07 15:10:00,24.23,24.28,24.23,24.28,225142.0,21.7142,21.759,21.7142,21.759,225142.0
2016-06-07 15:20:00,24.28,24.34,24.27,24.33,248678.0,21.759,21.8128,21.75,21.8038,248678.0
2016-06-07 15:30:00,24.33,24.34,24.29,24.3,420190.0,21.8038,21.8128,21.768,21.7769,420190.0
2016-06-07 15:40:00,24.31,24.32,24.26,24.28,366259.0,21.7859,21.7949,21.7411,21.759,366259.0
2016-06-07 15:50:00,24.28,24.31,24.27,24.28,647155.0,21.759,21.7859,21.75,21.759,647155.0
2016-06-08 09:30:00,24.25,24.34,24.2,24.26,257875.0,21.7321,21.8128,21.6873,21.7411,257875.0
2016-06-08 09:40:00,24.26,24.29,24.23,24.24,236121.0,21.7411,21.768,21.7142,21.7232,236121.0
2016-06-08 09:50:00,24.24,24.28,24.22,24.22,244311.0,21.7232,21.759,21.7052,21.7052,244311.0
2016-06-08 10:00:00,24.23,24.23,24.16,24.17,302960.0,21.7142,21.7142,21.6515,21.6604,302960.0
2016-06-08 10:10:00,24.18,24.18,24.12,24.13,235396.0,21.6694,21.6694,21.6156,21.6246,235396.0
2016-06-08 10:20:00,24.13,24.14,24.11,24.14,166624.0,21.6246,21.6335,21.6067,21.6335,166624.0
2016-06-08 10:30:00,24.13,24.14,24.12,24.13,144211.0,21.6246,21.6335,21.6156,21.6246,144211.0
2016-06-08 10:40:00,24.12,24.22,24.12,24.21,197550.0,21.6156,21.7052,21.6156,21.6963,197550.0
2016-06-08 10:50:00,24.21,24.22,24.17,24.19,194320.0,21.6963,21.7052,21.6604,21.6784,194320.0
2016-06-08 11:00:00,24.19,24.21,24.17,24.2,222704.0,21.6784,21.6963,21.6604,21.6873,222704.0
2016-06-08 11:10:00,24.2,24.2,24.18,24.2,125110.0,21.6873,21.6873,21.6694,21.6873,125110.0
2016-06-08 11:20:00,24.2,24.26,24.18,24.23,225418.0,21.6873,21.7411,21.6694,21.7142,225418.0
2016-06-08 11:30:00,24.23,24.26,24.22,24.23,364856.0,21.7142,21.7411,21.7052,21.7142,364856.0
2016-06-08 11:40:00,24.23,24.25,24.21,24.24,188550.0,21.7142,21.7321,21.6963,21.7232,188550.0
2016-06-08 11:50:00,24.24,24.25,24.22,24.23,81750.0,21.7232,21.7321,21.7052,21.7142,81750.0
2016-06-08 12:00:00,24.24,24.24,24.22,24.23,126131.0,21.7232,21.7232,21.7052,21.7142,126131.0
2016-06-08 12:10:00,24.24,24.24,24.23,24.23,36032.0,21.7232,21.7232,21.7142,21.7142,36032.0
2016-06-08 12:20:00,24.23,24.24,24.19,24.19,112747.0,21.7142,21.7232,21.6784,21.6784,112747.0
2016-06-08 12:30:00,24.2,24.2,24.19,24.19,37086.0,21.6873,21.6873,21.6784,21.6784,37086.0
2016-06-08 12:40:00,24.19,24.2,24.19,24.2,61748.0,21.6784,21.6873,21.6784,21.6873,61748.0
2016-06-08 12:50:00,24.2,24.22,24.19,24.2,99956.0,21.6873,21.7052,21.6784,21.6873,99956.0
2016-06-08 13:00:00,24.21,24.23,24.19,24.2,182588.0,21.6963,21.7142,21.6784,21.6873,182588.0
2016-06-08 13:10:00,24.21,24.22,24.2,24.21,54533.0,21.6963,21.7052,21.6873,21.6963,54533.0
2016-06-08 13:20:00,24.21,24.22,24.15,24.17,183968.0,21.6963,21.7052,21.6425,21.6604,183968.0
2016-06-08 13:30:00,24.17,24.2,24.16,24.18,148927.0,21.6604,21.6873,21.6515,21.6694,148927.0
2016-06-08 13:40:00,24.18,24.21,24.18,24.19,84302.0,21.6694,21.6963,21.6694,21.6784,84302.0
2016-06-08 13:50:00,24.19,24.22,24.19,24.2,103733.0,21.6784,21.7052,21.6784,21.6873,103733.0
2016-06-08 14:00:00,24.2,24.21,24.19,24.19,64618.0,21.6873,21.6963,21.6784,21.6784,64618.0
2016-06-08 14:10:00,24.19,24.2,24.19,24.19,126988.0,21.6784,21.6873,21.6784,21.6784,126988.0
2016-06-08 14:20:00,24.19,24.2,24.19,24.19,59529.0,21.6784,21.6873,21.6784,21.6784,59529.0
2016-06-08 14:30:00,24.2,24.23,24.19,24.22,125410.0,21.6873,21.7142,21.6784,21.7052,125410.0
2016-06-08 14:40:00,24.22,24.23,24.18,24.23,335026.0,21.7052,21.7142,21.6694,21.7142,335026.0
2016-06-08 14:50:00,24.23,24.25,24.22,24.23,140885.0,21.7142,21.7321,21.7052,21.7142,140885.0
2016-06-08 15:00:00,24.24,24.25,24.21,24.25,242554.0,21.7232,21.7321,21.6963,21.7321,242554.0
2016-06-08 15:10:00,24.25,24.29,24.24,24.29,242653.0,21.7321,21.768,21.7232,21.768,242653.0
2016-06-08 15:20:00,24.29,24.29,24.25,24.27,224414.0,21.768,21.768,21.7321,21.75,224414.0
2016-06-08 15:30:00,24.28,24.28,24.23,24.25,219446.0,21.759,21.759,21.7142,21.7321,219446.0
2016-06-08 15:40:00,24.24,24.26,24.22,24.24,232743.0,21.7232,21.7411,21.7052,21.7232,232743.0
2016-06-08 15:50:00,24.24,24.25,24.23,24.23,355461.0,21.7232,21.7321,21.7142,21.7142,355461.0
2016-06-09 09:30:00,24.19,24.23,24.09,24.14,272735.0,21.6784,21.7142,21.5887,21.6335,272735.0
2016-06-09 09:40:00,24.14,24.25,24.11,24.25,1156880.0,21.6335,21.7321,21.6067,21.7321,1156880.0
2016-06-09 09:50:00,24.25,24.3,24.23,24.3,174307.0,21.7321,21.7769,21.7142,21.7769,174307.0
2016-06-09 10:00:00,24.3,24.3,24.24,24.3,295185.0,21.7769,21.7769,21.7232,21.7769,295185.0
2016-06-09 10:10:00,24.3,24.31,24.27,24.29,169486.0,21.7769,21.7859,21.75,21.768,169486.0
2016-06-09 10:20:00,24.29,24.3,24.22,24.24,182272.0,21.768,21.7769,21.7052,21.7232,182272.0
2016-06-09 10:30:00,24.24,24.25,24.18,24.2,92763.0,21.7232,21.7321,21.6694,21.6873,92763.0
2016-06-09 10:40:00,24.2,24.25,24.2,24.22,47363.0,21.6873,21.7321,21.6873,21.7052,47363.0
2016-06-09 10:50:00,24.22,24.25,24.2,24.23,88508.0,21.7052,21.7321,21.6873,21.7142,88508.0
2016-06-09 11:00:00,24.23,24.23,24.2,24.21,80028.0,21.7142,21.7142,21.6873,21.6963,80028.0
2016-06-09 11:10:00,24.21,24.21,24.18,24.2,47352.0,21.6963,21.6963,21.6694,21.6873,47352.0
2016-06-09 11:20:00,24.2,24.2,24.18,24.18,31051.0,21.6873,21.6873,21.6694,21.6694,31051.0
2016-06-09 11:30:00,24.18,24.19,24.14,24.15,118889.0,21.6694,21.6784,21.6335,21.6425,118889.0
2016-06-09 11:40:00,24.14,24.16,24.13,24.16,76961.0,21.6335,21.6515,21.6246,21.6515,76961.0
2016-06-09 11:50:00,24.15,24.17,24.13,24.14,108265.0,21.6425,21.6604,21.6246,21.6335,108265.0
2016-06-09 12:00:00,24.14,24.15,24.13,24.14,95112.0,21.6335,21.6425,21.6246,21.6335,95112.0
2016-06-09 12:10:00,24.14,24.15,24.11,24.13,169279.0,21.6335,21.6425,21.6067,21.6246,169279.0
2016-06-09 12:20:00,24.12,24.13,24.11,24.12,134760.0,21.6156,21.6246,21.6067,21.6156,134760.0
2016-06-09 12:30:00,24.13,24.14,24.12,24.14,176195.0,21.6246,21.6335,21.6156,21.6335,176195.0
2016-06-09 12:40:00,24.14,24.14,24.07,24.08,133661.0,21.6335,21.6335,21.5708,21.5798,133661.0
2016-06-09 12:50:00,24.07,24.12,24.07,24.1,150068.0,21.5708,21.6156,21.5708,21.5977,150068.0
2016-06-09 13:00:00,24.1,24.14,24.1,24.13,124841.0,21.5977,21.6335,21.5977,21.6246,124841.0
2016-06-09 13:10:00,24.13,24.2,24.12,24.18,225808.0,21.6246,21.6873,21.6156,21.6694,225808.0
2016-06-09 13:20:00,24.19,24.2,24.16,24.18,320001.0,21.6784,21.6873,21.6515,21.6694,320001.0
2016-06-09 13:30:00,24.19,24.22,24.18,24.22,62257.0,21.6784,21.7052,21.6694,21.7052,62257.0
2016-06-09 13:40:00,24.21,24.25,24.21,24.25,140467.0,21.6963,21.7321,21.6963,21.7321,140467.0
2016-06-09 13:50:00,24.25,24.26,24.2,24.21,150196.0,21.7321,21.7411,21.6873,21.6963,150196.0
2016-06-09 14:00:00,24.21,24.22,24.18,24.19,121425.0,21.6963,21.7052,21.6694,21.6784,121425.0
2016-06-09 14:10:00,24.18,24.24,24.18,24.22,98771.0,21.6694,21.7232,21.6694,21.7052,98771.0
2016-06-09 14:20:00,24.22,24.24,24.21,24.21,63225.0,21.7052,21.7232,21.6963,21.6963,63225.0
2016-06-09 14:30:00,24.21,24.25,24.21,24.24,81120.0,21.6963,21.7321,21.6963,21.7232,81120.0
2016-06-09 14:40:00,24.24,24.28,24.24,24.28,88305.0,21.7232,21.759,21.7232,21.759,88305.0
2016-06-09 14:50:00,24.28,24.32,24.26,24.32,145812.0,21.759,21.7949,21.7411,21.7949,145812.0
2016-06-09 15:00:00,24.32,24.34,24.29,24.34,221436.0,21.7949,21.8128,21.768,21.8128,221436.0
2016-06-09 15:10:00,24.34,24.35,24.31,24.35,243095.0,21.8128,21.8217,21.7859,21.8217,243095.0
2016-06-09 15:20:00,24.35,24.37,24.33,24.37,149205.0,21.8217,21.8397,21.8038,21.8397,149205.0
2016-06-09 15:30:00,24.37,24.38,24.35,24.36,285869.0,21.8397,21.8486,21.8217,21.8307,285869.0
2016-06-09 15:40:00,24.36,24.37,24.32,24.33,205501.0,21.8307,21.8397,21.7949,21.8038,205501.0
2016-06-09 15:50:00,24.34,24.35,24.31,24.33,460172.0,21.8128,21.8217,21.7859,21.8038,460172.0
2016-06-10 09:30:00,24.17,24.27,23.96,23.97,403439.0,21.6604,21.75,21.4722,21.4812,403439.0
2016-06-10 09:40:00,23.96,24.04,23.91,23.97,278600.0,21.4722,21.5439,21.4274,21.4812,278600.0
2016-06-10 09:50:00,23.98,24.04,23.95,24.0,158557.0,21.4902,21.5439,21.4633,21.5081,158557.0
2016-06-10 10:00:00,24.0,24.02,23.97,23.99,186324.0,21.5081,21.526,21.4812,21.4991,186324.0
2016-06-10 10:10:00,23.99,24.0,23.97,23.98,145039.0,21.4991,21.5081,21.4812,21.4902,145039.0
2016-06-10 10:20:00,23.98,24.06,23.97,24.03,317447.0,21.4902,21.5619,21.4812,21.535,317447.0
2016-06-10 10:30:00,24.02,24.06,24.01,24.02,105018.0,21.526,21.5619,21.517,21.526,105018.0
2016-06-10 10:40:00,24.02,24.03,23.99,24.0,81163.0,21.526,21.535,21.4991,21.5081,81163.0
2016-06-10 10:50:00,24.0,24.01,23.96,23.97,86862.0,21.5081,21.517,21.4722,21.4812,86862.0
2016-06-10 11:00:00,23.96,24.01,23.95,24.01,86234.0,21.4722,21.517,21.4633,21.517,86234.0
2016-06-10 11:10:00,24.01,24.04,24.0,24.03,78989.0,21.517,21.5439,21.5081,21.535,78989.0
2016-06-10 11:20:00,24.03,24.03,23.99,23.99,124108.0,21.535,21.535,21.4991,21.4991,124108.0
2016-06-10 11:30:00,24.0,24.02,23.97,23.98,83355.0,21.5081,21.526,21.4812,21.4902,83355.0
2016-06-10 11:40:00,23.98,24.0,23.96,23.98,123612.0,21.4902,21.5081,21.4722,21.4902,123612.0
2016-06-10 11:50:00,23.98,23.99,23.96,23.98,53739.0,21.4902,21.4991,21.4722,21.4902,53739.0
2016-06-10 12:00:00,23.98,24.0,23.95,23.98,191632.0,21.4902,21.5081,21.4633,21.4902,191632.0
2016-06-10 12:10:00,23.98,24.0,23.98,23.98,66956.0,21.4902,21.5081,21.4902,21.4902,66956.0
2016-06-10 12:20:00,23.98,23.99,23.97,23.99,85521.0,21.4902,21.4991,21.4812,21.4991,85521.0
2016-06-10 12:30:00,23.99,23.99,23.96,23.98,51592.0,21.4991,21.4991,21.4722,21.4902,51592.0
2016-06-10 12:40:00,23.98,24.0,23.96,23.99,83300.0,21.4902,21.5081,21.4722,21.4991,83300.0
2016-06-10 12:50:00,24.0,24.01,23.98,24.0,99821.0,21.5081,21.517,21.4902,21.5081,99821.0
2016-06-10 13:00:00,24.0,24.03,23.99,24.02,128366.0,21.5081,21.535,21.4991,21.526,128366.0
2016-06-10 13:10:00,24.02,24.03,24.0,24.01,42513.0,21.526,21.535,21.5081,21.517,42513.0
2016-06-10 13:20:00,24.0,24.01,23.99,24.0,53259.0,21.5081,21.517,21.4991,21.5081,53259.0
2016-06-10 13:30:00,24.0,24.0,23.96,23.96,107816.0,21.5081,21.5081,21.4722,21.4722,107816.0
2016-06-10 13:40:00,23.96,24.01,23.94,24.0,516702.0,21.4722,21.517,21.4543,21.5081,516702.0
2016-06-10 13:50:00,24.0,24.04,23.98,24.04,268031.0,21.5081,21.5439,21.4902,21.5439,268031.0
2016-06-10 14:00:00,24.04,24.04,23.95,23.96,153007.0,21.5439,21.5439,21.4633,21.4722,153007.0
2016-06-10 14:10:00,23.96,24.01,23.95,24.01,221876.0,21.4722,21.517,21.4633,21.517,221876.0
2016-06-10 14:20:00,24.01,24.02,24.0,24.01,80323.0,21.517,21.526,21.5081,21.517,80323.0
2016-06-10 14:30:00,24.01,24.01,23.97,24.01,199792.0,21.517,21.517,21.4812,21.517,199792.0
2016-06-10 14:40:00,24.01,24.02,23.98,24.01,158672.0,21.517,21.526,21.4902,21.517,158672.0
2016-06-10 14:50:00,24.01,24.03,24.0,24.03,109192.0,21.517,21.535,21.5081,21.535,109192.0
2016-06-10 15:00:00,24.03,24.05,24.02,24.04,148999.0,21.535,21.5529,21.526,21.5439,148999.0
2016-06-10 15:10:00,24.04,24.06,24.01,24.05,158534.0,21.5439,21.5619,21.517,21.5529,158534.0
2016-06-10 15:20:00,24.05,24.07,24.03,24.06,120327.0,21.5529,21.5708,21.535,21.5619,120327.0
2016-06-10 15:30:00,24.05,24.07,24.02,24.04,248650.0,21.5529,21.5708,21.526,21.5439,248650.0
2016-06-10 15:40:00,24.04,24.08,24.01,24.08,289348.0,21.5439,21.5798,21.517,21.5798,289348.0
2016-06-10 15:50:00,24.08,24.08,24.04,24.07,943733.0,21.5798,21.5798,21.5439,21.5708,943733.0
2016-06-13 09:30:00,24.02,24.13,23.96,23.97,303599.0,21.526,21.6246,21.4722,21.4812,303599.0
2016-06-13 09:40:00,23.98,24.06,23.95,24.06,295361.0,21.4902,21.5619,21.4633,21.5619,295361.0
2016-06-13 09:50:00,24.06,24.09,24.0,24.01,175050.0,21.5619,21.5887,21.5081,21.517,175050.0
2016-06-13 10:00:00,24.01,24.04,23.95,23.98,220198.0,21.517,21.5439,21.4633,21.4902,220198.0
2016-06-13 10:10:00,23.98,24.01,23.97,23.98,220778.0,21.4902,21.517,21.4812,21.4902,220778.0
2016-06-13 10:20:00,23.99,24.03,23.98,24.01,124123.0,21.4991,21.535,21.4902,21.517,124123.0
2016-06-13 10:30:00,24.01,24.05,23.99,24.0,132074.0,21.517,21.5529,21.4991,21.5081,132074.0
2016-06-13 10:40:00,23.99,24.01,23.96,23.96,167219.0,21.4991,21.517,21.4722,21.4722,167219.0
2016-06-13 10:50:00,23.96,24.0,23.96,23.99,153975.0,21.4722,21.5081,21.4722,21.4991,153975.0
2016-06-13 11:00:00,23.99,24.0,23.97,24.0,140317.0,21.4991,21.5081,21.4812,21.5081,140317.0
2016-06-13 11:10:00,24.0,24.01,23.98,24.0,184595.0,21.5081,21.517,21.4902,21.5081,184595.0
2016-06-13 11:20:00,24.0,24.0,23.98,24.0,101627.0,21.5081,21.5081,21.4902,21.5081,101627.0
2016-06-13 11:30:00,24.0,24.0,23.96,23.99,231503.0,21.5081,21.5081,21.4722,21.4991,231503.0
2016-06-13 11:40:00,23.99,23.99,23.96,23.98,157125.0,21.4991,21.4991,21.4722,21.4902,157125.0
2016-06-13 11:50:00,23.97,23.98,23.9,23.9,208202.0,21.4812,21.4902,21.4185,21.4185,208202.0
2016-06-13 12:00:00,23.91,23.92,23.9,23.92,140955.0,21.4274,21.4364,21.4185,21.4364,140955.0
2016-06-13 12:10:00,23.92,23.99,23.91,23.99,328187.0,21.4364,21.4991,21.4274,21.4991,328187.0
2016-06-13 12:20:00,23.98,24.01,23.96,23.97,292014.0,21.4902,21.517,21.4722,21.4812,292014.0
2016-06-13 12:30:00,23.96,23.98,23.94,23.96,115223.0,21.4722,21.4902,21.4543,21.4722,115223.0
2016-06-13 12:40:00,23.96,23.99,23.95,23.95,117709.0,21.4722,21.4991,21.4633,21.4633,117709.0
2016-06-13 12:50:00,23.96,24.0,23.95,23.98,108994.0,21.4722,21.5081,21.4633,21.4902,108994.0
2016-06-13 13:00:00,23.98,24.0,23.96,23.99,147186.0,21.4902,21.5081,21.4722,21.4991,147186.0
2016-06-13 13:10:00,23.99,23.99,23.96,23.96,124437.0,21.4991,21.4991,21.4722,21.4722,124437.0
2016-06-13 13:20:00,23.96,24.0,23.96,24.0,116239.0,21.4722,21.5081,21.4722,21.5081,116239.0
2016-06-13 13:30:00,24.0,24.0,23.95,23.96,143291.0,21.5081,21.5081,21.4633,21.4722,143291.0
2016-06-13 13:40:00,23.96,23.96,23.93,23.95,107957.0,21.4722,21.4722,21.4454,21.4633,107957.0
2016-06-13 13:50:00,23.94,23.96,23.88,23.89,197212.0,21.4543,21.4722,21.4005,21.4095,197212.0
2016-06-13 14:00:00,23.88,23.92,23.88,23.91,104661.0,21.4005,21.4364,21.4005,21.4274,104661.0
2016-06-13 14:10:00,23.91,23.95,23.9,23.93,220645.0,21.4274,21.4633,21.4185,21.4454,220645.0
2016-06-13 14:20:00,23.93,23.94,23.92,23.94,152404.0,21.4454,21.4543,21.4364,21.4543,152404.0
2016-06-13 14:30:00,23.94,23.99,23.93,23.96,135544.0,21.4543,21.4991,21.4454,21.4722,135544.0
2016-06-13 14:40:00,23.96,23.97,23.94,23.94,155120.0,21.4722,21.4812,21.4543,21.4543,155120.0
2016-06-13 14:50:00,23.94,23.95,23.91,23.91,154867.0,21.4543,21.4633,21.4274,21.4274,154867.0
2016-06-13 15:00:00,23.91,23.93,23.89,23.9,134986.0,21.4274,21.4454,21.4095,21.4185,134986.0
2016-06-13 15:10:00,23.89,23.9,23.87,23.89,188810.0,21.4095,21.4185,21.3916,21.4095,188810.0
2016-06-13 15:20:00,23.89,23.9,23.87,23.89,167061.0,21.4095,21.4185,21.3916,21.4095,167061.0
2016-06-13 15:30:00,23.89,23.9,23.87,23.88,150845.0,21.4095,21.4185,21.3916,21.4005,150845.0
2016-06-13 15:40:00,23.88,23.88,23.84,23.84,180636.0,21.4005,21.4005,21.3647,21.3647,180636.0
2016-06-13 15:50:00,23.85,23.9,23.84,23.89,1209486.0,21.3737,21.4185,21.3647,21.4095,1209486.0
2016-06-14 09:30:00,23.79,23.95,23.77,23.91,289624.0,21.3199,21.4633,21.302,21.4274,289624.0
2016-06-14 09:40:00,23.91,24.01,23.88,23.96,286086.0,21.4274,21.517,21.4005,21.4722,286086.0
2016-06-14 09:50:00,23.96,23.97,23.93,23.96,321653.0,21.4722,21.4812,21.4454,21.4722,321653.0
2016-06-14 10:00:00,23.96,23.97,23.82,23.83,383823.0,21.4722,21.4812,21.3468,21.3557,383823.0
2016-06-14 10:10:00,23.82,23.83,23.74,23.74,152168.0,21.3468,21.3557,21.2751,21.2751,152168.0
2016-06-14 10:20:00,23.75,23.77,23.69,23.74,270405.0,21.284,21.302,21.2303,21.2751,270405.0
2016-06-14 10:30:00,23.75,23.78,23.73,23.76,319934.0,21.284,21.3109,21.2661,21.293,319934.0
2016-06-14 10:40:00,23.76,23.78,23.72,23.73,223653.0,21.293,21.3109,21.2572,21.2661,223653.0
2016-06-14 10:50:00,23.73,23.73,23.66,23.67,174791.0,21.2661,21.2661,21.2034,21.2123,174791.0
2016-06-14 11:00:00,23.68,23.71,23.67,23.69,161502.0,21.2213,21.2482,21.2123,21.2303,161502.0
2016-06-14 11:10:00,23.7,23.7,23.63,23.64,223661.0,21.2392,21.2392,21.1765,21.1855,223661.0
2016-06-14 11:20:00,23.65,23.69,23.64,23.69,210281.0,21.1944,21.2303,21.1855,21.2303,210281.0
2016-06-14 11:30:00,23.69,23.74,23.68,23.71,297742.0,21.2303,21.2751,21.2213,21.2482,297742.0
2016-06-14 11:40:00,23.71,23.74,23.7,23.71,269880.0,21.2482,21.2751,21.2392,21.2482,269880.0
2016-06-14 11:50:00,23.7,23.72,23.69,23.71,188328.0,21.2392,21.2572,21.2303,21.2482,188328.0
2016-06-14 12:00:00,23.71,23.73,23.69,23.7,140470.0,21.2482,21.2661,21.2303,21.2392,140470.0
2016-06-14 12:10:00,23.7,23.71,23.69,23.7,106222.0,21.2392,21.2482,21.2303,21.2392,106222.0
2016-06-14 12:20:00,23.7,23.75,23.69,23.75,139811.0,21.2392,21.284,21.2303,21.284,139811.0
2016-06-14 12:30:00,23.75,23.75,23.72,23.72,107159.0,21.284,21.284,21.2572,21.2572,107159.0
2016-06-14 12:40:00,23.72,23.75,23.72,23.75,119353.0,21.2572,21.284,21.2572,21.284,119353.0
2016-06-14 12:50:00,23.75,23.75,23.71,23.73,88566.0,21.284,21.284,21.2482,21.2661,88566.0
2016-06-14 13:00:00,23.72,23.74,23.72,23.72,94626.0,21.2572,21.2751,21.2572,21.2572,94626.0
2016-06-14 13:10:00,23.72,23.73,23.69,23.71,156538.0,21.2572,21.2661,21.2303,21.2482,156538.0
2016-06-14 13:20:00,23.71,23.71,23.69,23.69,70982.0,21.2482,21.2482,21.2303,21.2303,70982.0
2016-06-14 13:30:00,23.69,23.74,23.69,23.71,142042.0,21.2303,21.2751,21.2303,21.2482,142042.0
2016-06-14 13:40:00,23.71,23.72,23.69,23.7,147226.0,21.2482,21.2572,21.2303,21.2392,147226.0
2016-06-14 13:50:00,23.7,23.71,23.67,23.68,103423.0,21.2392,21.2482,21.2123,21.2213,103423.0
2016-06-14 14:00:00,23.67,23.7,23.67,23.69,145903.0,21.2123,21.2392,21.2123,21.2303,145903.0
2016-06-14 14:10:00,23.69,23.75,23.68,23.74,176870.0,21.2303,21.284,21.2213,21.2751,176870.0
2016-06-14 14:20:00,23.75,23.77,23.71,23.77,133792.0,21.284,21.302,21.2482,21.302,133792.0
2016-06-14 14:30:00,23.76,23.77,23.72,23.73,129735.0,21.293,21.302,21.2572,21.2661,129735.0
2016-06-14 14:40:00,23.73,23.76,23.71,23.73,124014.0,21.2661,21.293,21.2482,21.2661,124014.0
2016-06-14 14:50:00,23.73,23.73,23.69,23.72,129889.0,21.2661,21.2661,21.2303,21.2572,129889.0
2016-06-14 15:00:00,23.72,23.76,23.69,23.75,227050.0,21.2572,21.293,21.2303,21.284,227050.0
2016-06-14 15:10:00,23.75,23.8,23.73,23.78,227473.0,21.284,21.3288,21.2661,21.3109,227473.0
2016-06-14 15:20:00,23.78,23.83,23.78,23.83,272090.0,21.3109,21.3557,21.3109,21.3557,272090.0
2016-06-14 15:30:00,23.82,23.87,23.81,23.83,330625.0,21.3468,21.3916,21.3378,21.3557,330625.0
2016-06-14 15:40:00,23.83,23.88,23.81,23.82,406567.0,21.3557,21.4005,21.3378,21.3468,406567.0
2016-06-14 15:50:00,23.82,23.89,23.82,23.88,974672.0,21.3468,21.4095,21.3468,21.4005,974672.0
2016-06-15 09:30:00,23.99,24.01,23.79,23.96,241223.0,21.4991,21.517,21.3199,21.4722,241223.0
2016-06-15 09:40:00,23.97,24.01,23.96,24.0,294993.0,21.4812,21.517,21.4722,21.5081,294993.0
2016-06-15 09:50:00,24.0,24.01,23.97,23.99,122261.0,21.5081,21.517,21.4812,21.4991,122261.0
2016-06-15 10:00:00,23.99,24.0,23.97,23.99,74915.0,21.4991,21.5081,21.4812,21.4991,74915.0
2016-06-15 10:10:00,23.98,24.0,23.97,23.99,90536.0,21.4902,21.5081,21.4812,21.4991,90536.0
2016-06-15 10:20:00,23.99,23.99,23.96,23.98,105304.0,21.4991,21.4991,21.4722,21.4902,105304.0
2016-06-15 10:30:00,23.99,24.0,23.96,23.98,200009.0,21.4991,21.5081,21.4722,21.4902,200009.0
2016-06-15 10:40:00,23.98,23.99,23.97,23.98,80026.0,21.4902,21.4991,21.4812,21.4902,80026.0
2016-06-15 10:50:00,23.98,24.02,23.98,24.0,199757.0,21.4902,21.526,21.4902,21.5081,199757.0
2016-06-15 11:00:00,24.0,24.01,23.99,24.0,255037.0,21.5081,21.517,21.4991,21.5081,255037.0
2016-06-15 11:10:00,24.0,24.01,23.98,23.98,150059.0,21.5081,21.517,21.4902,21.4902,150059.0
2016-06-15 11:20:00,23.98,23.99,23.96,23.96,296994.0,21.4902,21.4991,21.4722,21.4722,296994.0
2016-06-15 11:30:00,23.97,23.99,23.96,23.98,146202.0,21.4812,21.4991,21.4722,21.4902,146202.0
2016-06-15 11:40:00,23.98,24.02,23.97,24.0,150256.0,21.4902,21.526,21.4812,21.5081,150256.0
2016-06-15 11:50:00,24.0,24.05,24.0,24.03,61761.0,21.5081,21.5529,21.5081,21.535,61761.0
2016-06-15 12:00:00,24.04,24.04,24.02,24.03,137724.0,21.5439,21.5439,21.526,21.535,137724.0
2016-06-15 12:10:00,24.02,24.04,24.01,24.03,102189.0,21.526,21.5439,21.517,21.535,102189.0
2016-06-15 12:20:00,24.03,24.07,24.02,24.05,70487.0,21.535,21.5708,21.526,21.5529,70487.0
2016-06-15 12:30:00,24.05,24.08,24.02,24.02,77872.0,21.5529,21.5798,21.526,21.526,77872.0
2016-06-15 12:40:00,24.03,24.04,24.01,24.02,126494.0,21.535,21.5439,21.517,21.526,126494.0
2016-06-15 12:50:00,24.01,24.02,23.99,24.0,102169.0,21.517,21.526,21.4991,21.5081,102169.0
2016-06-15 13:00:00,23.99,23.99,23.97,23.98,140125.0,21.4991,21.4991,21.4812,21.4902,140125.0
2016-06-15 13:10:00,23.97,23.98,23.96,23.97,89595.0,21.4812,21.4902,21.4722,21.4812,89595.0
2016-06-15 13:20:00,23.96,23.97,23.92,23.96,163982.0,21.4722,21.4812,21.4364,21.4722,163982.0
2016-06-15 13:30:00,23.95,23.96,23.91,23.94,372061.0,21.4633,21.4722,21.4274,21.4543,372061.0
2016-06-15 13:40:00,23.94,23.97,23.93,23.96,132771.0,21.4543,21.4812,21.4454,21.4722,132771.0
2016-06-15 13:50:00,23.96,24.01,23.96,23.99,93350.0,21.4722,21.517,21.4722,21.4991,93350.0
2016-06-15 14:00:00,24.0,24.04,23.91,23.92,215618.0,21.5081,21.5439,21.4274,21.4364,215618.0
2016-06-15 14:10:00,23.92,23.95,23.9,23.92,143130.0,21.4364,21.4633,21.4185,21.4364,143130.0
2016-06-15 14:20:00,23.92,23.92,23.88,23.89,139416.0,21.4364,21.4364,21.4005,21.4095,139416.0
2016-06-15 14:30:00,23.88,23.93,23.87,23.91,138345.0,21.4005,21.4454,21.3916,21.4274,138345.0
2016-06-15 14:40:00,23.92,23.98,23.91,23.96,175896.0,21.4364,21.4902,21.4274,21.4722,175896.0
2016-06-15 14:50:00,23.96,23.97,23.94,23.96,148994.0,21.4722,21.4812,21.4543,21.4722,148994.0
2016-06-15 15:00:00,23.96,23.97,23.94,23.95,106325.0,21.4722,21.4812,21.4543,21.4633,106325.0
2016-06-15 15:10:00,23.94,23.97,23.93,23.95,382691.0,21.4543,21.4812,21.4454,21.4633,382691.0
2016-06-15 15:20:00,23.96,24.02,23.95,24.01,305751.0,21.4722,21.526,21.4633,21.517,305751.0
2016-06-15 15:30:00,24.01,24.04,23.98,24.0,485209.0,21.517,21.5439,21.4902,21.5081,485209.0
2016-06-15 15:40:00,24.0,24.01,23.97,23.98,677884.0,21.5081,21.517,21.4812,21.4902,677884.0
2016-06-15 15:50:00,23.97,23.99,23.94,23.96,1066780.0,21.4812,21.4991,21.4543,21.4722,1066780.0
2016-06-16 09:30:00,23.94,23.96,23.66,23.67,322109.0,21.4543,21.4722,21.2034,21.2123,322109.0
2016-06-16 09:40:00,23.67,23.75,23.67,23.75,385407.0,21.2123,21.284,21.2123,21.284,385407.0
2016-06-16 09:50:00,23.75,23.75,23.65,23.67,330227.0,21.284,21.284,21.1944,21.2123,330227.0
2016-06-16 10:00:00,23.67,23.67,23.56,23.57,289848.0,21.2123,21.2123,21.1138,21.1227,289848.0
2016-06-16 10:10:00,23.57,23.57,23.51,23.52,231024.0,21.1227,21.1227,21.069,21.0779,231024.0
2016-06-16 10:20:00,23.51,23.53,23.47,23.5,239382.0,21.069,21.0869,21.0331,21.06,239382.0
2016-06-16 10:30:00,23.5,23.52,23.47,23.48,291524.0,21.06,21.0779,21.0331,21.0421,291524.0
2016-06-16 10:40:00,23.48,23.53,23.47,23.51,287751.0,21.0421,21.0869,21.0331,21.069,287751.0
2016-06-16 10:50:00,23.51,23.54,23.48,23.52,280123.0,21.069,21.0958,21.0421,21.0779,280123.0
2016-06-16 11:00:00,23.52,23.54,23.5,23.51,213271.0,21.0779,21.0958,21.06,21.069,213271.0
2016-06-16 11:10:00,23.51,23.52,23.47,23.48,138189.0,21.069,21.0779,21.0331,21.0421,138189.0
2016-06-16 11:20:00,23.48,23.55,23.48,23.52,150566.0,21.0421,21.1048,21.0421,21.0779,150566.0
2016-06-16 11:30:00,23.53,23.56,23.52,23.55,315936.0,21.0869,21.1138,21.0779,21.1048,315936.0
2016-06-16 11:40:00,23.55,23.61,23.54,23.6,328519.0,21.1048,21.1586,21.0958,21.1496,328519.0
2016-06-16 11:50:00,23.6,23.61,23.57,23.58,230128.0,21.1496,21.1586,21.1227,21.1317,230128.0
2016-06-16 12:00:00,23.58,23.61,23.56,23.58,220010.0,21.1317,21.1586,21.1138,21.1317,220010.0
2016-06-16 12:10:00,23.59,23.61,23.54,23.61,160910.0,21.1407,21.1586,21.0958,21.1586,160910.0
2016-06-16 12:20:00,23.61,23.68,23.58,23.64,162459.0,21.1586,21.2213,21.1317,21.1855,162459.0
2016-06-16 12:30:00,23.64,23.66,23.59,23.66,168581.0,21.1855,21.2034,21.1407,21.2034,168581.0
2016-06-16 12:40:00,23.65,23.69,23.62,23.64,136822.0,21.1944,21.2303,21.1675,21.1855,136822.0
2016-06-16 12:50:00,23.64,23.67,23.63,23.64,112809.0,21.1855,21.2123,21.1765,21.1855,112809.0
2016-06-16 13:00:00,23.65,23.7,23.64,23.68,102052.0,21.1944,21.2392,21.1855,21.2213,102052.0
2016-06-16 13:10:00,23.68,23.71,23.66,23.69,118468.0,21.2213,21.2482,21.2034,21.2303,118468.0
2016-06-16 13:20:00,23.68,23.69,23.63,23.64,116849.0,21.2213,21.2303,21.1765,21.1855,116849.0
2016-06-16 13:30:00,23.64,23.69,23.62,23.66,212047.0,21.1855,21.2303,21.1675,21.2034,212047.0
2016-06-16 13:40:00,23.67,23.67,23.63,23.65,227746.0,21.2123,21.2123,21.1765,21.1944,227746.0
2016-06-16 13:50:00,23.65,23.66,23.61,23.63,276992.0,21.1944,21.2034,21.1586,21.1765,276992.0
2016-06-16 14:00:00,23.62,23.68,23.62,23.68,107101.0,21.1675,21.2213,21.1675,21.2213,107101.0
2016-06-16 14:10:00,23.68,23.74,23.67,23.73,133969.0,21.2213,21.2751,21.2123,21.2661,133969.0
2016-06-16 14:20:00,23.73,23.73,23.66,23.67,102195.0,21.2661,21.2661,21.2034,21.2123,102195.0
2016-06-16 14:30:00,23.68,23.69,23.65,23.68,151216.0,21.2213,21.2303,21.1944,21.2213,151216.0
2016-06-16 14:40:00,23.68,23.73,23.66,23.73,93791.0,21.2213,21.2661,21.2034,21.2661,93791.0
2016-06-16 14:50:00,23.72,23.77,23.71,23.73,190213.0,21.2572,21.302,21.2482,21.2661,190213.0
2016-06-16 15:00:00,23.72,23.76,23.72,23.76,174446.0,21.2572,21.293,21.2572,21.293,174446.0
2016-06-16 15:10:00,23.76,23.8,23.75,23.79,219128.0,21.293,21.3288,21.284,21.3199,219128.0
2016-06-16 15:20:00,23.79,23.85,23.78,23.85,228730.0,21.3199,21.3737,21.3109,21.3737,228730.0
2016-06-16 15:30:00,23.85,23.87,23.84,23.85,161669.0,21.3737,21.3916,21.3647,21.3737,161669.0
2016-06-16 15:40:00,23.85,23.88,23.84,23.88,230687.0,21.3737,21.4005,21.3647,21.4005,230687.0
2016-06-16 15:50:00,23.88,23.89,23.83,23.85,468835.0,21.4005,21.4095,21.3557,21.3737,468835.0
2016-06-17 09:30:00,23.74,23.75,23.59,23.63,1261080.0,21.2751,21.284,21.1407,21.1765,1261080.0
2016-06-17 09:40:00,23.63,23.86,23.63,23.81,254401.0,21.1765,21.3826,21.1765,21.3378,254401.0
2016-06-17 09:50:00,23.82,23.82,23.75,23.79,150809.0,21.3468,21.3468,21.284,21.3199,150809.0
2016-06-17 10:00:00,23.79,23.83,23.77,23.79,89890.0,21.3199,21.3557,21.302,21.3199,89890.0
2016-06-17 10:10:00,23.8,23.87,23.79,23.84,101284.0,21.3288,21.3916,21.3199,21.3647,101284.0
2016-06-17 10:20:00,23.85,23.85,23.77,23.79,149040.0,21.3737,21.3737,21.302,21.3199,149040.0
2016-06-17 10:30:00,23.78,23.79,23.69,23.7,163440.0,21.3109,21.3199,21.2303,21.2392,163440.0
2016-06-17 10:40:00,23.7,23.74,23.66,23.73,122930.0,21.2392,21.2751,21.2034,21.2661,122930.0
2016-06-17 10:50:00,23.72,23.73,23.66,23.7,176035.0,21.2572,21.2661,21.2034,21.2392,176035.0
2016-06-17 11:00:00,23.69,23.75,23.67,23.75,231939.0,21.2303,21.284,21.2123,21.284,231939.0
2016-06-17 11:10:00,23.75,23.77,23.68,23.72,215068.0,21.284,21.302,21.2213,21.2572,215068.0
2016-06-17 11:20:00,23.72,23.76,23.71,23.72,178009.0,21.2572,21.293,21.2482,21.2572,178009.0
2016-06-17 11:30:00,23.72,23.78,23.71,23.78,138108.0,21.2572,21.3109,21.2482,21.3109,138108.0
2016-06-17 11:40:00,23.78,23.82,23.77,23.8,94654.0,21.3109,21.3468,21.302,21.3288,94654.0
2016-06-17 11:50:00,23.81,23.82,23.74,23.75,127522.0,21.3378,21.3468,21.2751,21.284,127522.0
2016-06-17 12:00:00,23.75,23.79,23.74,23.78,149910.0,21.284,21.3199,21.2751,21.3109,149910.0
2016-06-17 12:10:00,23.78,23.78,23.76,23.78,61945.0,21.3109,21.3109,21.293,21.3109,61945.0
2016-06-17 12:20:00,23.78,23.81,23.76,23.81,85684.0,21.3109,21.3378,21.293,21.3378,85684.0
2016-06-17 12:30:00,23.8,23.81,23.75,23.77,87109.0,21.3288,21.3378,21.284,21.302,87109.0
2016-06-17 12:40:00,23.77,23.8,23.75,23.76,151585.0,21.302,21.3288,21.284,21.293,151585.0
2016-06-17 12:50:00,23.76,23.78,23.75,23.78,54392.0,21.293,21.3109,21.284,21.3109,54392.0
2016-06-17 13:00:00,23.77,23.78,23.73,23.78,129199.0,21.302,21.3109,21.2661,21.3109,129199.0
2016-06-17 13:10:00,23.78,23.78,23.75,23.78,51865.0,21.3109,21.3109,21.284,21.3109,51865.0
2016-06-17 13:20:00,23.78,23.78,23.75,23.76,110898.0,21.3109,21.3109,21.284,21.293,110898.0
2016-06-17 13:30:00,23.76,23.79,23.74,23.77,150753.0,21.293,21.3199,21.2751,21.302,150753.0
2016-06-17 13:40:00,23.78,23.8,23.77,23.78,83828.0,21.3109,21.3288,21.302,21.3109,83828.0
2016-06-17 13:50:00,23.79,23.82,23.78,23.82,234454.0,21.3199,21.3468,21.3109,21.3468,234454.0
2016-06-17 14:00:00,23.82,23.83,23.8,23.81,122853.0,21.3468,21.3557,21.3288,21.3378,122853.0
2016-06-17 14:10:00,23.81,23.82,23.79,23.8,81498.0,21.3378,21.3468,21.3199,21.3288,81498.0
2016-06-17 14:20:00,23.79,23.87,23.79,23.86,152019.0,21.3199,21.3916,21.3199,21.3826,152019.0
2016-06-17 14:30:00,23.85,23.87,23.83,23.87,79726.0,21.3737,21.3916,21.3557,21.3916,79726.0
2016-06-17 14:40:00,23.87,23.89,23.85,23.86,110821.0,21.3916,21.4095,21.3737,21.3826,110821.0
2016-06-17 14:50:00,23.87,23.89,23.86,23.89,88478.0,21.3916,21.4095,21.3826,21.4095,88478.0
2016-06-17 15:00:00,23.89,23.89,23.85,23.86,141101.0,21.4095,21.4095,21.3737,21.3826,141101.0
2016-06-17 15:10:00,23.86,23.87,23.8,23.82,183933.0,21.3826,21.3916,21.3288,21.3468,183933.0
2016-06-17 15:20:00,23.82,23.83,23.81,23.81,143533.0,21.3468,21.3557,21.3378,21.3378,143533.0
2016-06-17 15:30:00,23.81,23.82,23.79,23.8,305465.0,21.3378,21.3468,21.3199,21.3288,305465.0
2016-06-17 15:40:00,23.8,23.84,23.79,23.82,402708.0,21.3288,21.3647,21.3199,21.3468,402708.0
2016-06-17 15:50:00,23.82,23.82,23.78,23.79,917796.0,21.3468,21.3468,21.3109,21.3199,917796.0
2016-06-20 09:30:00,24.34,24.63,24.26,24.61,1116764.0,21.8128,22.0727,21.7411,22.0547,1116764.0
2016-06-20 09:40:00,24.61,24.67,24.53,24.59,732255.0,22.0547,22.1085,21.9831,22.0368,732255.0
2016-06-20 09:50:00,24.59,24.76,24.57,24.75,985054.0,22.0368,22.1892,22.0189,22.1802,985054.0
2016-06-20 10:00:00,24.75,24.87,24.74,24.82,676069.0,22.1802,22.2877,22.1712,22.2429,676069.0
2016-06-20 10:10:00,24.82,24.84,24.77,24.79,399658.0,22.2429,22.2609,22.1981,22.2161,399658.0
2016-06-20 10:20:00,24.79,24.85,24.77,24.78,413041.0,22.2161,22.2698,22.1981,22.2071,413041.0
2016-06-20 10:30:00,24.78,24.79,24.63,24.63,420701.0,22.2071,22.2161,22.0727,22.0727,420701.0
2016-06-20 10:40:00,24.63,24.71,24.63,24.69,285641.0,22.0727,22.1444,22.0727,22.1264,285641.0
2016-06-20 10:50:00,24.69,24.76,24.69,24.76,263846.0,22.1264,22.1892,22.1264,22.1892,263846.0
2016-06-20 11:00:00,24.75,24.84,24.72,24.84,381567.0,22.1802,22.2609,22.1533,22.2609,381567.0
2016-06-20 11:10:00,24.84,24.84,24.77,24.79,186202.0,22.2609,22.2609,22.1981,22.2161,186202.0
2016-06-20 11:20:00,24.78,24.81,24.73,24.73,373820.0,22.2071,22.234,22.1623,22.1623,373820.0
2016-06-20 11:30:00,24.73,24.78,24.73,24.75,244083.0,22.1623,22.2071,22.1623,22.1802,244083.0
2016-06-20 11:40:00,24.75,24.76,24.67,24.67,110194.0,22.1802,22.1892,22.1085,22.1085,110194.0
2016-06-20 11:50:00,24.68,24.76,24.67,24.74,299141.0,22.1175,22.1892,22.1085,22.1712,299141.0
2016-06-20 12:00:00,24.74,24.75,24.72,24.72,145643.0,22.1712,22.1802,22.1533,22.1533,145643.0
2016-06-20 12:10:00,24.72,24.73,24.7,24.71,233372.0,22.1533,22.1623,22.1354,22.1444,233372.0
2016-06-20 12:20:00,24.71,24.74,24.71,24.73,140061.0,22.1444,22.1712,22.1444,22.1623,140061.0
2016-06-20 12:30:00,24.73,24.74,24.72,24.72,124717.0,22.1623,22.1712,22.1533,22.1533,124717.0
2016-06-20 12:40:00,24.72,24.74,24.71,24.73,143577.0,22.1533,22.1712,22.1444,22.1623,143577.0
2016-06-20 12:50:00,24.73,24.76,24.72,24.75,196754.0,22.1623,22.1892,22.1533,22.1802,196754.0
2016-06-20 13:00:00,24.74,24.76,24.73,24.76,191631.0,22.1712,22.1892,22.1623,22.1892,191631.0
2016-06-20 13:10:00,24.75,24.76,24.69,24.69,175411.0,22.1802,22.1892,22.1264,22.1264,175411.0
2016-06-20 13:20:00,24.7,24.74,24.68,24.71,281201.0,22.1354,22.1712,22.1175,22.1444,281201.0
2016-06-20 13:30:00,24.71,24.74,24.7,24.74,256397.0,22.1444,22.1712,22.1354,22.1712,256397.0
2016-06-20 13:40:00,24.74,24.78,24.73,24.77,314015.0,22.1712,22.2071,22.1623,22.1981,314015.0
2016-06-20 13:50:00,24.78,24.8,24.76,24.77,131225.0,22.2071,22.225,22.1892,22.1981,131225.0
2016-06-20 14:00:00,24.77,24.77,24.71,24.74,249197.0,22.1981,22.1981,22.1444,22.1712,249197.0
2016-06-20 14:10:00,24.74,24.75,24.72,24.73,199237.0,22.1712,22.1802,22.1533,22.1623,199237.0
2016-06-20 14:20:00,24.73,24.75,24.67,24.68,162799.0,22.1623,22.1802,22.1085,22.1175,162799.0
2016-06-20 14:30:00,24.67,24.68,24.62,24.64,216456.0,22.1085,22.1175,22.0637,22.0816,216456.0
2016-06-20 14:40:00,24.64,24.7,24.64,24.7,204111.0,22.0816,22.1354,22.0816,22.1354,204111.0
2016-06-20 14:50:00,24.7,24.73,24.69,24.73,177948.0,22.1354,22.1623,22.1264,22.1623,177948.0
2016-06-20 15:00:00,24.73,24.76,24.71,24.71,233206.0,22.1623,22.1892,22.1444,22.1444,233206.0
2016-06-20 15:10:00,24.71,24.72,24.66,24.69,363125.0,22.1444,22.1533,22.0996,22.1264,363125.0
2016-06-20 15:20:00,24.69,24.7,24.64,24.64,159273.0,22.1264,22.1354,22.0816,22.0816,159273.0
2016-06-20 15:30:00,24.64,24.67,24.64,24.65,264734.0,22.0816,22.1085,22.0816,22.0906,264734.0
2016-06-20 15:40:00,24.64,24.67,24.56,24.56,380277.0,22.0816,22.1085,22.0099,22.0099,380277.0
2016-06-20 15:50:00,24.56,24.6,24.55,24.57,881748.0,22.0099,22.0458,22.001,22.0189,881748.0
2016-06-21 09:30:00,24.51,24.63,24.51,24.52,371945.0,21.9651,22.0727,21.9651,21.9741,371945.0
2016-06-21 09:40:00,24.51,24.57,24.48,24.55,278274.0,21.9651,22.0189,21.9382,22.001,278274.0
2016-06-21 09:50:00,24.54,24.67,24.53,24.67,334135.0,21.992,22.1085,21.9831,22.1085,334135.0
2016-06-21 10:00:00,24.66,24.67,24.54,24.55,155358.0,22.0996,22.1085,21.992,22.001,155358.0
2016-06-21 10:10:00,24.55,24.66,24.55,24.64,139707.0,22.001,22.0996,22.001,22.0816,139707.0
2016-06-21 10:20:00,24.63,24.64,24.55,24.57,172630.0,22.0727,22.0816,22.001,22.0189,172630.0
2016-06-21 10:30:00,24.58,24.58,24.49,24.52,219059.0,22.0279,22.0279,21.9472,21.9741,219059.0
2016-06-21 10:40:00,24.52,24.54,24.48,24.51,154946.0,21.9741,21.992,21.9382,21.9651,154946.0
2016-06-21 10:50:00,24.51,24.51,24.46,24.46,155519.0,21.9651,21.9651,21.9203,21.9203,155519.0
2016-06-21 11:00:00,24.46,24.55,24.45,24.53,172433.0,21.9203,22.001,21.9114,21.9831,172433.0
2016-06-21 11:10:00,24.52,24.56,24.51,24.52,112823.0,21.9741,22.0099,21.9651,21.9741,112823.0
2016-06-21 11:20:00,24.52,24.53,24.49,24.49,306583.0,21.9741,21.9831,21.9472,21.9472,306583.0
2016-06-21 11:30:00,24.49,24.5,24.47,24.5,123300.0,21.9472,21.9562,21.9293,21.9562,123300.0
2016-06-21 11:40:00,24.5,24.52,24.49,24.51,167633.0,21.9562,21.9741,21.9472,21.9651,167633.0
2016-06-21 11:50:00,24.51,24.53,24.49,24.51,105991.0,21.9651,21.9831,21.9472,21.9651,105991.0
2016-06-21 12:00:00,24.51,24.55,24.51,24.54,78966.0,21.9651,22.001,21.9651,21.992,78966.0
2016-06-21 12:10:00,24.54,24.56,24.52,24.56,107093.0,21.992,22.0099,21.9741,22.0099,107093.0
2016-06-21 12:20:00,24.56,24.59,24.55,24.59,66375.0,22.0099,22.0368,22.001,22.0368,66375.0
2016-06-21 12:30:00,24.59,24.6,24.58,24.59,90520.0,22.0368,22.0458,22.0279,22.0368,90520.0
2016-06-21 12:40:00,24.59,24.6,24.57,24.6,125036.0,22.0368,22.0458,22.0189,22.0458,125036.0
2016-06-21 12:50:00,24.6,24.61,24.57,24.57,152313.0,22.0458,22.0547,22.0189,22.0189,152313.0
2016-06-21 13:00:00,24.57,24.63,24.57,24.63,136887.0,22.0189,22.0727,22.0189,22.0727,136887.0
2016-06-21 13:10:00,24.62,24.65,24.62,24.65,177074.0,22.0637,22.0906,22.0637,22.0906,177074.0
2016-06-21 13:20:00,24.64,24.65,24.6,24.62,139831.0,22.0816,22.0906,22.0458,22.0637,139831.0
2016-06-21 13:30:00,24.62,24.64,24.58,24.63,188510.0,22.0637,22.0816,22.0279,22.0727,188510.0
2016-06-21 13:40:00,24.63,24.65,24.62,24.63,113299.0,22.0727,22.0906,22.0637,22.0727,113299.0
2016-06-21 13:50:00,24.62,24.66,24.62,24.64,181278.0,22.0637,22.0996,22.0637,22.0816,181278.0
2016-06-21 14:00:00,24.64,24.66,24.62,24.65,106099.0,22.0816,22.0996,22.0637,22.0906,106099.0
2016-06-21 14:10:00,24.65,24.7,24.65,24.67,116708.0,22.0906,22.1354,22.0906,22.1085,116708.0
2016-06-21 14:20:00,24.68,24.68,24.66,24.67,74785.0,22.1175,22.1175,22.0996,22.1085,74785.0
2016-06-21 14:30:00,24.67,24.74,24.64,24.74,242511.0,22.1085,22.1712,22.0816,22.1712,242511.0
2016-06-21 14:40:00,24.73,24.74,24.71,24.72,134986.0,22.1623,22.1712,22.1444,22.1533,134986.0
2016-06-21 14:50:00,24.72,24.74,24.71,24.71,153276.0,22.1533,22.1712,22.1444,22.1444,153276.0
2016-06-21 15:00:00,24.71,24.73,24.69,24.71,184008.0,22.1444,22.1623,22.1264,22.1444,184008.0
2016-06-21 15:10:00,24.71,24.75,24.71,24.73,167443.0,22.1444,22.1802,22.1444,22.1623,167443.0
2016-06-21 15:20:00,24.73,24.77,24.71,24.75,241299.0,22.1623,22.1981,22.1444,22.1802,241299.0
2016-06-21 15:30:00,24.75,24.75,24.72,24.73,193523.0,22.1802,22.1802,22.1533,22.1623,193523.0
2016-06-21 15:40:00,24.74,24.76,24.71,24.75,377719.0,22.1712,22.1892,22.1444,22.1802,377719.0
2016-06-21 15:50:00,24.75,24.75,24.69,24.7,531056.0,22.1802,22.1802,22.1264,22.1354,531056.0
2016-06-22 09:30:00,24.62,24.76,24.6,24.73,257294.0,22.0637,22.1892,22.0458,22.1623,257294.0
2016-06-22 09:40:00,24.74,24.75,24.66,24.7,215966.0,22.1712,22.1802,22.0996,22.1354,215966.0
2016-06-22 09:50:00,24.7,24.7,24.63,24.63,167628.0,22.1354,22.1354,22.0727,22.0727,167628.0
2016-06-22 10:00:00,24.63,24.64,24.57,24.59,215011.0,22.0727,22.0816,22.0189,22.0368,215011.0
2016-06-22 10:10:00,24.58,24.61,24.58,24.6,87776.0,22.0279,22.0547,22.0279,22.0458,87776.0
2016-06-22 10:20:00,24.6,24.61,24.54,24.54,91380.0,22.0458,22.0547,21.992,21.992,91380.0
2016-06-22 10:30:00,24.54,24.59,24.52,24.58,85104.0,21.992,22.0368,21.9741,22.0279,85104.0
2016-06-22 10:40:00,24.58,24.61,24.56,24.57,104091.0,22.0279,22.0547,22.0099,22.0189,104091.0
2016-06-22 10:50:00,24.56,24.6,24.55,24.57,165028.0,22.0099,22.0458,22.001,22.0189,165028.0
2016-06-22 11:00:00,24.57,24.59,24.54,24.54,107503.0,22.0189,22.0368,21.992,21.992,107503.0
2016-06-22 11:10:00,24.54,24.56,24.53,24.54,101993.0,21.992,22.0099,21.9831,21.992,101993.0
2016-06-22 11:20:00,24.55,24.56,24.51,24.52,137627.0,22.001,22.0099,21.9651,21.9741,137627.0
2016-06-22 11:30:00,24.51,24.52,24.44,24.47,292965.0,21.9651,21.9741,21.9024,21.9293,292965.0
2016-06-22 11:40:00,24.47,24.5,24.46,24.48,87439.0,21.9293,21.9562,21.9203,21.9382,87439.0
2016-06-22 11:50:00,24.48,24.53,24.48,24.5,73656.0,21.9382,21.9831,21.9382,21.9562,73656.0
2016-06-22 12:00:00,24.5,24.51,24.47,24.51,89554.0,21.9562,21.9651,21.9293,21.9651,89554.0
2016-06-22 12:10:00,24.51,24.52,24.48,24.48,91050.0,21.9651,21.9741,21.9382,21.9382,91050.0
2016-06-22 12:20:00,24.48,24.49,24.38,24.44,167764.0,21.9382,21.9472,21.8486,21.9024,167764.0
2016-06-22 12:30:00,24.43,24.44,24.4,24.42,73642.0,21.8934,21.9024,21.8665,21.8845,73642.0
2016-06-22 12:40:00,24.43,24.43,24.38,24.42,94954.0,21.8934,21.8934,21.8486,21.8845,94954.0
2016-06-22 12:50:00,24.42,24.45,24.4,24.45,108875.0,21.8845,21.9114,21.8665,21.9114,108875.0
2016-06-22 13:00:00,24.44,24.45,24.36,24.36,82951.0,21.9024,21.9114,21.8307,21.8307,82951.0
2016-06-22 13:10:00,24.36,24.36,24.33,24.35,149351.0,21.8307,21.8307,21.8038,21.8217,149351.0
2016-06-22 13:20:00,24.35,24.36,24.34,24.35,106140.0,21.8217,21.8307,21.8128,21.8217,106140.0
2016-06-22 13:30:00,24.36,24.4,24.35,24.39,153483.0,21.8307,21.8665,21.8217,21.8576,153483.0
2016-06-22 13:40:00,24.4,24.4,24.37,24.38,69226.0,21.8665,21.8665,21.8397,21.8486,69226.0
2016-06-22 13:50:00,24.39,24.44,24.38,24.42,96343.0,21.8576,21.9024,21.8486,21.8845,96343.0
2016-06-22 14:00:00,24.42,24.46,24.41,24.44,68791.0,21.8845,21.9203,21.8755,21.9024,68791.0
2016-06-22 14:10:00,24.44,24.46,24.43,24.45,61241.0,21.9024,21.9203,21.8934,21.9114,61241.0
2016-06-22 14:20:00,24.44,24.45,24.41,24.44,105897.0,21.9024,21.9114,21.8755,21.9024,105897.0
2016-06-22 14:30:00,24.43,24.44,24.38,24.39,134261.0,21.8934,21.9024,21.8486,21.8576,134261.0
2016-06-22 14:40:00,24.4,24.41,24.38,24.39,101556.0,21.8665,21.8755,21.8486,21.8576,101556.0
2016-06-22 14:50:00,24.39,24.41,24.38,24.41,91049.0,21.8576,21.8755,21.8486,21.8755,91049.0
2016-06-22 15:00:00,24.41,24.45,24.4,24.41,168117.0,21.8755,21.9114,21.8665,21.8755,168117.0
2016-06-22 15:10:00,24.41,24.43,24.4,24.41,140051.0,21.8755,21.8934,21.8665,21.8755,140051.0
2016-06-22 15:20:00,24.41,24.41,24.35,24.36,230992.0,21.8755,21.8755,21.8217,21.8307,230992.0
2016-06-22 15:30:00,24.36,24.41,24.36,24.41,188310.0,21.8307,21.8755,21.8307,21.8755,188310.0
2016-06-22 15:40:00,24.41,24.42,24.35,24.37,244366.0,21.8755,21.8845,21.8217,21.8397,244366.0
2016-06-22 15:50:00,24.36,24.37,24.32,24.36,599158.0,21.8307,21.8397,21.7949,21.8307,599158.0
2016-06-23 09:30:00,24.69,24.74,24.6,24.74,331458.0,22.1264,22.1712,22.0458,22.1712,331458.0
2016-06-23 09:40:00,24.73,24.94,24.73,24.93,636145.0,22.1623,22.3505,22.1623,22.3415,636145.0
2016-06-23 09:50:00,24.93,24.95,24.88,24.88,273335.0,22.3415,22.3594,22.2967,22.2967,273335.0
2016-06-23 10:00:00,24.89,24.95,24.88,24.94,306240.0,22.3057,22.3594,22.2967,22.3505,306240.0
2016-06-23 10:10:00,24.94,24.94,24.91,24.92,123536.0,22.3505,22.3505,22.3236,22.3326,123536.0
2016-06-23 10:20:00,24.92,24.95,24.91,24.92,115551.0,22.3326,22.3594,22.3236,22.3326,115551.0
2016-06-23 10:30:00,24.91,24.93,24.84,24.87,724231.0,22.3236,22.3415,22.2609,22.2877,724231.0
2016-06-23 10:40:00,24.86,24.88,24.85,24.88,89032.0,22.2788,22.2967,22.2698,22.2967,89032.0
2016-06-23 10:50:00,24.88,24.9,24.87,24.87,108014.0,22.2967,22.3146,22.2877,22.2877,108014.0
2016-06-23 11:00:00,24.87,24.89,24.85,24.87,112357.0,22.2877,22.3057,22.2698,22.2877,112357.0
2016-06-23 11:10:00,24.87,24.91,24.86,24.9,233780.0,22.2877,22.3236,22.2788,22.3146,233780.0
2016-06-23 11:20:00,24.9,24.91,24.87,24.91,96583.0,22.3146,22.3236,22.2877,22.3236,96583.0
2016-06-23 11:30:00,24.91,24.92,24.88,24.89,97383.0,22.3236,22.3326,22.2967,22.3057,97383.0
2016-06-23 11:40:00,24.89,24.89,24.87,24.89,90900.0,22.3057,22.3057,22.2877,22.3057,90900.0
2016-06-23 11:50:00,24.89,24.91,24.88,24.9,87509.0,22.3057,22.3236,22.2967,22.3146,87509.0
2016-06-23 12:00:00,24.9,24.9,24.87,24.9,95078.0,22.3146,22.3146,22.2877,22.3146,95078.0
2016-06-23 12:10:00,24.9,24.9,24.88,24.89,37313.0,22.3146,22.3146,22.2967,22.3057,37313.0
2016-06-23 12:20:00,24.89,24.9,24.85,24.87,188954.0,22.3057,22.3146,22.2698,22.2877,188954.0
2016-06-23 12:30:00,24.87,24.89,24.87,24.87,57292.0,22.2877,22.3057,22.2877,22.2877,57292.0
2016-06-23 12:40:00,24.87,24.89,24.83,24.84,186655.0,22.2877,22.3057,22.2519,22.2609,186655.0
2016-06-23 12:50:00,24.84,24.86,24.83,24.83,50977.0,22.2609,22.2788,22.2519,22.2519,50977.0
2016-06-23 13:00:00,24.84,24.85,24.82,24.83,125890.0,22.2609,22.2698,22.2429,22.2519,125890.0
2016-06-23 13:10:00,24.83,24.84,24.81,24.83,70036.0,22.2519,22.2609,22.234,22.2519,70036.0
2016-06-23 13:20:00,24.83,24.86,24.83,24.85,82064.0,22.2519,22.2788,22.2519,22.2698,82064.0
2016-06-23 13:30:00,24.85,24.88,24.85,24.87,212285.0,22.2698,22.2967,22.2698,22.2877,212285.0
2016-06-23 13:40:00,24.87,24.88,24.85,24.86,192168.0,22.2877,22.2967,22.2698,22.2788,192168.0
2016-06-23 13:50:00,24.86,24.88,24.85,24.87,99726.0,22.2788,22.2967,22.2698,22.2877,99726.0
2016-06-23 14:00:00,24.87,24.88,24.85,24.88,86295.0,22.2877,22.2967,22.2698,22.2967,86295.0
2016-06-23 14:10:00,24.88,24.93,24.87,24.9,164271.0,22.2967,22.3415,22.2877,22.3146,164271.0
2016-06-23 14:20:00,24.9,24.91,24.82,24.84,214662.0,22.3146,22.3236,22.2429,22.2609,214662.0
2016-06-23 14:30:00,24.84,24.89,24.83,24.86,158560.0,22.2609,22.3057,22.2519,22.2788,158560.0
2016-06-23 14:40:00,24.85,24.88,24.84,24.86,142826.0,22.2698,22.2967,22.2609,22.2788,142826.0
2016-06-23 14:50:00,24.86,24.88,24.85,24.86,119471.0,22.2788,22.2967,22.2698,22.2788,119471.0
2016-06-23 15:00:00,24.86,24.87,24.85,24.85,372216.0,22.2788,22.2877,22.2698,22.2698,372216.0
2016-06-23 15:10:00,24.85,24.87,24.83,24.84,364973.0,22.2698,22.2877,22.2519,22.2609,364973.0
2016-06-23 15:20:00,24.84,24.85,24.83,24.84,108455.0,22.2609,22.2698,22.2519,22.2609,108455.0
2016-06-23 15:30:00,24.85,24.85,24.79,24.8,304904.0,22.2698,22.2698,22.2161,22.225,304904.0
2016-06-23 15:40:00,24.79,24.85,24.75,24.85,662762.0,22.2161,22.2698,22.1802,22.2698,662762.0
2016-06-23 15:50:00,24.84,24.87,24.83,24.85,640276.0,22.2609,22.2877,22.2519,22.2698,640276.0
2016-06-24 09:30:00,23.77,23.89,23.62,23.65,797361.0,21.302,21.4095,21.1675,21.1944,797361.0
2016-06-24 09:40:00,23.66,23.76,23.56,23.58,651242.0,21.2034,21.293,21.1138,21.1317,651242.0
2016-06-24 09:50:00,23.58,23.6,23.48,23.55,728508.0,21.1317,21.1496,21.0421,21.1048,728508.0
2016-06-24 10:00:00,23.55,23.61,23.5,23.54,993440.0,21.1048,21.1586,21.06,21.0958,993440.0
2016-06-24 10:10:00,23.54,23.65,23.46,23.47,592444.0,21.0958,21.1944,21.0242,21.0331,592444.0
2016-06-24 10:20:00,23.47,23.49,23.36,23.45,345357.0,21.0331,21.051,20.9345,21.0152,345357.0
2016-06-24 10:30:00,23.44,23.51,23.43,23.47,464577.0,21.0062,21.069,20.9973,21.0331,464577.0
2016-06-24 10:40:00,23.48,23.5,23.39,23.4,276485.0,21.0421,21.06,20.9614,20.9704,276485.0
2016-06-24 10:50:00,23.4,23.4,23.3,23.31,321747.0,20.9704,20.9704,20.8808,20.8897,321747.0
2016-06-24 11:00:00,23.31,23.35,23.26,23.35,381999.0,20.8897,20.9256,20.8449,20.9256,381999.0
2016-06-24 11:10:00,23.35,23.35,23.26,23.29,385378.0,20.9256,20.9256,20.8449,20.8718,385378.0
2016-06-24 11:20:00,23.29,23.3,23.23,23.3,342364.0,20.8718,20.8808,20.818,20.8808,342364.0
2016-06-24 11:30:00,23.29,23.3,23.22,23.23,287933.0,20.8718,20.8808,20.8091,20.818,287933.0
2016-06-24 11:40:00,23.23,23.23,23.14,23.15,324387.0,20.818,20.818,20.7374,20.7463,324387.0
2016-06-24 11:50:00,23.15,23.18,23.09,23.12,308440.0,20.7463,20.7732,20.6926,20.7195,308440.0
2016-06-24 12:00:00,23.12,23.12,23.01,23.02,195642.0,20.7195,20.7195,20.6209,20.6298,195642.0
2016-06-24 12:10:00,23.02,23.02,22.98,22.98,255149.0,20.6298,20.6298,20.594,20.594,255149.0
2016-06-24 12:20:00,22.99,23.06,22.97,23.06,215718.0,20.603,20.6657,20.585,20.6657,215718.0
2016-06-24 12:30:00,23.06,23.07,23.01,23.02,234681.0,20.6657,20.6746,20.6209,20.6298,234681.0
2016-06-24 12:40:00,23.03,23.05,22.95,22.98,282424.0,20.6388,20.6567,20.5671,20.594,282424.0
2016-06-24 12:50:00,22.98,23.0,22.92,22.96,270257.0,20.594,20.6119,20.5402,20.5761,270257.0
2016-06-24 13:00:00,22.96,23.05,22.93,22.95,285288.0,20.5761,20.6567,20.5492,20.5671,285288.0
2016-06-24 13:10:00,22.95,22.95,22.88,22.93,530100.0,20.5671,20.5671,20.5044,20.5492,530100.0
2016-06-24 13:20:00,22.93,22.99,22.92,22.98,276107.0,20.5492,20.603,20.5402,20.594,276107.0
2016-06-24 13:30:00,22.99,23.0,22.95,22.96,175068.0,20.603,20.6119,20.5671,20.5761,175068.0
2016-06-24 13:40:00,22.96,22.97,22.87,22.9,271198.0,20.5761,20.585,20.4954,20.5223,271198.0
2016-06-24 13:50:00,22.89,22.91,22.84,22.86,216452.0,20.5133,20.5313,20.4685,20.4864,216452.0
2016-06-24 14:00:00,22.86,22.89,22.85,22.89,279436.0,20.4864,20.5133,20.4775,20.5133,279436.0
2016-06-24 14:10:00,22.89,22.92,22.85,22.86,263750.0,20.5133,20.5402,20.4775,20.4864,263750.0
2016-06-24 14:20:00,22.86,22.95,22.81,22.95,453170.0,20.4864,20.5671,20.4416,20.5671,453170.0
2016-06-24 14:30:00,22.94,22.95,22.86,22.93,578692.0,20.5581,20.5671,20.4864,20.5492,578692.0
2016-06-24 14:40:00,22.93,22.93,22.89,22.93,368013.0,20.5492,20.5492,20.5133,20.5492,368013.0
2016-06-24 14:50:00,22.93,23.05,22.92,22.98,449596.0,20.5492,20.6567,20.5402,20.594,449596.0
2016-06-24 15:00:00,22.98,23.02,22.97,23.0,436607.0,20.594,20.6298,20.585,20.6119,436607.0
2016-06-24 15:10:00,22.99,23.02,22.96,23.01,754331.0,20.603,20.6298,20.5761,20.6209,754331.0
2016-06-24 15:20:00,23.0,23.06,22.99,23.03,596892.0,20.6119,20.6657,20.603,20.6388,596892.0
2016-06-24 15:30:00,23.03,23.12,23.01,23.11,1066022.0,20.6388,20.7195,20.6209,20.7105,1066022.0
2016-06-24 15:40:00,23.11,23.19,23.09,23.18,1386381.0,20.7105,20.7822,20.6926,20.7732,1386381.0
2016-06-24 15:50:00,23.18,23.27,23.12,23.12,2829993.0,20.7732,20.8539,20.7195,20.7195,2829993.0
2016-06-27 09:30:00,22.95,22.99,22.66,22.67,582032.0,20.5671,20.603,20.3072,20.3162,582032.0
2016-06-27 09:40:00,22.67,22.68,22.52,22.53,380177.0,20.3162,20.3251,20.1818,20.1907,380177.0
2016-06-27 09:50:00,22.53,22.59,22.52,22.54,242564.0,20.1907,20.2445,20.1818,20.1997,242564.0
2016-06-27 10:00:00,22.53,22.59,22.48,22.5,438997.0,20.1907,20.2445,20.1459,20.1638,438997.0
2016-06-27 10:10:00,22.5,22.52,22.43,22.47,225632.0,20.1638,20.1818,20.1011,20.1369,225632.0
2016-06-27 10:20:00,22.47,22.53,22.39,22.4,179603.0,20.1369,20.1907,20.0652,20.0742,179603.0
2016-06-27 10:30:00,22.4,22.47,22.38,22.4,186177.0,20.0742,20.1369,20.0563,20.0742,186177.0
2016-06-27 10:40:00,22.4,22.46,22.36,22.37,243753.0,20.0742,20.128,20.0384,20.0473,243753.0
2016-06-27 10:50:00,22.37,22.4,22.32,22.33,201530.0,20.0473,20.0742,20.0025,20.0115,201530.0
2016-06-27 11:00:00,22.33,22.43,22.32,22.39,139145.0,20.0115,20.1011,20.0025,20.0652,139145.0
2016-06-27 11:10:00,22.39,22.4,22.34,22.35,184895.0,20.0652,20.0742,20.0204,20.0294,184895.0
2016-06-27 11:20:00,22.34,22.43,22.3,22.43,234907.0,20.0204,20.1011,19.9846,20.1011,234907.0
2016-06-27 11:30:00,22.41,22.48,22.39,22.46,247998.0,20.0832,20.1459,20.0652,20.128,247998.0
2016-06-27 11:40:00,22.47,22.6,22.47,22.55,465336.0,20.1369,20.2534,20.1369,20.2086,465336.0
2016-06-27 11:50:00,22.56,22.58,22.51,22.53,157836.0,20.2176,20.2355,20.1728,20.1907,157836.0
2016-06-27 12:00:00,22.54,22.55,22.49,22.51,163056.0,20.1997,20.2086,20.1549,20.1728,163056.0
2016-06-27 12:10:00,22.5,22.61,22.49,22.58,196438.0,20.1638,20.2624,20.1549,20.2355,196438.0
2016-06-27 12:20:00,22.58,22.7,22.55,22.7,249163.0,20.2355,20.3431,20.2086,20.3431,249163.0
2016-06-27 12:30:00,22.7,22.75,22.67,22.68,472243.0,20.3431,20.3879,20.3162,20.3251,472243.0
2016-06-27 12:40:00,22.67,22.68,22.62,22.68,323615.0,20.3162,20.3251,20.2714,20.3251,323615.0
2016-06-27 12:50:00,22.67,22.71,22.65,22.69,210309.0,20.3162,20.352,20.2983,20.3341,210309.0
2016-06-27 13:00:00,22.69,22.72,22.65,22.65,168169.0,20.3341,20.361,20.2983,20.2983,168169.0
2016-06-27 13:10:00,22.64,22.69,22.63,22.67,161360.0,20.2893,20.3341,20.2803,20.3162,161360.0
2016-06-27 13:20:00,22.67,22.73,22.67,22.71,183385.0,20.3162,20.3699,20.3162,20.352,183385.0
2016-06-27 13:30:00,22.7,22.71,22.61,22.66,186223.0,20.3431,20.352,20.2624,20.3072,186223.0
2016-06-27 13:40:00,22.66,22.67,22.59,22.61,200437.0,20.3072,20.3162,20.2445,20.2624,200437.0
2016-06-27 13:50:00,22.6,22.64,22.58,22.62,220480.0,20.2534,20.2893,20.2355,20.2714,220480.0
2016-06-27 14:00:00,22.61,22.67,22.6,22.61,199191.0,20.2624,20.3162,20.2534,20.2624,199191.0
2016-06-27 14:10:00,22.61,22.64,22.53,22.55,387946.0,20.2624,20.2893,20.1907,20.2086,387946.0
2016-06-27 14:20:00,22.55,22.65,22.54,22.65,331339.0,20.2086,20.2983,20.1997,20.2983,331339.0
2016-06-27 14:30:00,22.65,22.69,22.61,22.64,293829.0,20.2983,20.3341,20.2624,20.2893,293829.0
2016-06-27 14:40:00,22.64,22.66,22.58,22.6,206578.0,20.2893,20.3072,20.2355,20.2534,206578.0
2016-06-27 14:50:00,22.6,22.64,22.58,22.64,324528.0,20.2534,20.2893,20.2355,20.2893,324528.0
2016-06-27 15:00:00,22.64,22.7,22.64,22.66,318612.0,20.2893,20.3431,20.2893,20.3072,318612.0
2016-06-27 15:10:00,22.66,22.71,22.65,22.66,287352.0,20.3072,20.352,20.2983,20.3072,287352.0
2016-06-27 15:20:00,22.66,22.7,22.6,22.69,436116.0,20.3072,20.3431,20.2534,20.3341,436116.0
2016-06-27 15:30:00,22.69,22.77,22.67,22.77,463468.0,20.3341,20.4058,20.3162,20.4058,463468.0
2016-06-27 15:40:00,22.77,22.78,22.71,22.73,430905.0,20.4058,20.4148,20.352,20.3699,430905.0
2016-06-27 15:50:00,22.72,22.73,22.68,22.72,925253.0,20.361,20.3699,20.3251,20.361,925253.0
2016-06-28 09:30:00,22.85,23.11,22.82,23.01,673248.0,20.4775,20.7105,20.4506,20.6209,673248.0
2016-06-28 09:40:00,23.02,23.02,22.85,22.91,632821.0,20.6298,20.6298,20.4775,20.5313,632821.0
2016-06-28 09:50:00,22.91,23.06,22.9,23.03,378088.0,20.5313,20.6657,20.5223,20.6388,378088.0
2016-06-28 10:00:00,23.02,23.07,22.99,23.0,615907.0,20.6298,20.6746,20.603,20.6119,615907.0
2016-06-28 10:10:00,23.0,23.01,23.0,23.0,303737.0,20.6119,20.6209,20.6119,20.6119,303737.0
2016-06-28 10:20:00,23.01,23.01,22.92,22.92,342803.0,20.6209,20.6209,20.5402,20.5402,342803.0
2016-06-28 10:30:00,22.93,22.96,22.88,22.88,378370.0,20.5492,20.5761,20.5044,20.5044,378370.0
2016-06-28 10:40:00,22.88,22.88,22.81,22.85,480571.0,20.5044,20.5044,20.4416,20.4775,480571.0
2016-06-28 10:50:00,22.85,22.94,22.84,22.92,154027.0,20.4775,20.5581,20.4685,20.5402,154027.0
2016-06-28 11:00:00,22.92,22.97,22.88,22.88,354140.0,20.5402,20.585,20.5044,20.5044,354140.0
2016-06-28 11:10:00,22.89,22.91,22.86,22.88,241294.0,20.5133,20.5313,20.4864,20.5044,241294.0
2016-06-28 11:20:00,22.88,22.89,22.81,22.85,587766.0,20.5044,20.5133,20.4416,20.4775,587766.0
2016-06-28 11:30:00,22.85,22.88,22.84,22.87,213241.0,20.4775,20.5044,20.4685,20.4954,213241.0
2016-06-28 11:40:00,22.87,22.92,22.85,22.9,160025.0,20.4954,20.5402,20.4775,20.5223,160025.0
2016-06-28 11:50:00,22.91,22.96,22.89,22.93,228549.0,20.5313,20.5761,20.5133,20.5492,228549.0
2016-06-28 12:00:00,22.93,22.94,22.9,22.91,261368.0,20.5492,20.5581,20.5223,20.5313,261368.0
2016-06-28 12:10:00,22.91,22.93,22.86,22.86,163554.0,20.5313,20.5492,20.4864,20.4864,163554.0
2016-06-28 12:20:00,22.87,22.88,22.82,22.83,152173.0,20.4954,20.5044,20.4506,20.4596,152173.0
2016-06-28 12:30:00,22.83,22.86,22.82,22.86,163636.0,20.4596,20.4864,20.4506,20.4864,163636.0
2016-06-28 12:40:00,22.86,22.89,22.83,22.84,123130.0,20.4864,20.5133,20.4596,20.4685,123130.0
2016-06-28 12:50:00,22.85,22.88,22.84,22.86,80673.0,20.4775,20.5044,20.4685,20.4864,80673.0
2016-06-28 13:00:00,22.86,22.86,22.81,22.82,139259.0,20.4864,20.4864,20.4416,20.4506,139259.0
2016-06-28 13:10:00,22.82,22.88,22.82,22.87,183239.0,20.4506,20.5044,20.4506,20.4954,183239.0
2016-06-28 13:20:00,22.86,22.89,22.83,22.84,148268.0,20.4864,20.5133,20.4596,20.4685,148268.0
2016-06-28 13:30:00,22.85,22.88,22.83,22.87,128914.0,20.4775,20.5044,20.4596,20.4954,128914.0
2016-06-28 13:40:00,22.87,22.89,22.83,22.85,115119.0,20.4954,20.5133,20.4596,20.4775,115119.0
2016-06-28 13:50:00,22.85,22.87,22.83,22.83,118871.0,20.4775,20.4954,20.4596,20.4596,118871.0
2016-06-28 14:00:00,22.83,22.86,22.79,22.8,158900.0,20.4596,20.4864,20.4237,20.4327,158900.0
2016-06-28 14:10:00,22.8,22.83,22.78,22.8,253761.0,20.4327,20.4596,20.4148,20.4327,253761.0
2016-06-28 14:20:00,22.8,22.81,22.77,22.8,274080.0,20.4327,20.4416,20.4058,20.4327,274080.0
2016-06-28 14:30:00,22.8,22.9,22.79,22.88,301549.0,20.4327,20.5223,20.4237,20.5044,301549.0
2016-06-28 14:40:00,22.88,22.92,22.88,22.92,212654.0,20.5044,20.5402,20.5044,20.5402,212654.0
2016-06-28 14:50:00,22.91,22.96,22.91,22.93,310813.0,20.5313,20.5761,20.5313,20.5492,310813.0
2016-06-28 15:00:00,22.92,22.97,22.92,22.96,195172.0,20.5402,20.585,20.5402,20.5761,195172.0
2016-06-28 15:10:00,22.96,23.01,22.96,22.96,186747.0,20.5761,20.6209,20.5761,20.5761,186747.0
2016-06-28 15:20:00,22.96,22.96,22.89,22.95,181105.0,20.5761,20.5761,20.5133,20.5671,181105.0
2016-06-28 15:30:00,22.95,23.0,22.94,22.99,295973.0,20.5671,20.6119,20.5581,20.603,295973.0
2016-06-28 15:40:00,22.99,23.01,22.97,22.99,359018.0,20.603,20.6209,20.585,20.603,359018.0
2016-06-28 15:50:00,23.0,23.0,22.97,22.99,525746.0,20.6119,20.6119,20.585,20.603,525746.0
2016-06-29 09:30:00,23.18,23.26,23.07,23.13,455346.0,20.7732,20.8449,20.6746,20.7284,455346.0
2016-06-29 09:40:00,23.12,23.19,23.1,23.19,307000.0,20.7195,20.7822,20.7015,20.7822,307000.0
2016-06-29 09:50:00,23.2,23.2,23.15,23.17,185730.0,20.7911,20.7911,20.7463,20.7643,185730.0
2016-06-29 10:00:00,23.16,23.24,23.14,23.17,174769.0,20.7553,20.827,20.7374,20.7643,174769.0
2016-06-29 10:10:00,23.18,23.24,23.17,23.22,126764.0,20.7732,20.827,20.7643,20.8091,126764.0
2016-06-29 10:20:00,23.23,23.25,23.2,23.21,162711.0,20.818,20.836,20.7911,20.8001,162711.0
2016-06-29 10:30:00,23.21,23.27,23.19,23.2,188283.0,20.8001,20.8539,20.7822,20.7911,188283.0
2016-06-29 10:40:00,23.2,23.23,23.17,23.23,237543.0,20.7911,20.818,20.7643,20.818,237543.0
2016-06-29 10:50:00,23.23,23.25,23.21,23.22,199498.0,20.818,20.836,20.8001,20.8091,199498.0
2016-06-29 11:00:00,23.22,23.29,23.21,23.26,337365.0,20.8091,20.8718,20.8001,20.8449,337365.0
2016-06-29 11:10:00,23.26,23.31,23.25,23.28,222821.0,20.8449,20.8897,20.836,20.8628,222821.0
2016-06-29 11:20:00,23.28,23.34,23.27,23.33,219325.0,20.8628,20.9166,20.8539,20.9076,219325.0
2016-06-29 11:30:00,23.33,23.35,23.31,23.32,139709.0,20.9076,20.9256,20.8897,20.8987,139709.0
2016-06-29 11:40:00,23.32,23.36,23.31,23.33,254054.0,20.8987,20.9345,20.8897,20.9076,254054.0
2016-06-29 11:50:00,23.33,23.38,23.32,23.33,277368.0,20.9076,20.9525,20.8987,20.9076,277368.0
2016-06-29 12:00:00,23.32,23.33,23.26,23.29,257008.0,20.8987,20.9076,20.8449,20.8718,257008.0
2016-06-29 12:10:00,23.29,23.31,23.28,23.31,127400.0,20.8718,20.8897,20.8628,20.8897,127400.0
2016-06-29 12:20:00,23.3,23.34,23.3,23.31,109354.0,20.8808,20.9166,20.8808,20.8897,109354.0
2016-06-29 12:30:00,23.31,23.35,23.3,23.35,195368.0,20.8897,20.9256,20.8808,20.9256,195368.0
2016-06-29 12:40:00,23.35,23.35,23.28,23.28,133475.0,20.9256,20.9256,20.8628,20.8628,133475.0
2016-06-29 12:50:00,23.29,23.29,23.22,23.25,317907.0,20.8718,20.8718,20.8091,20.836,317907.0
2016-06-29 13:00:00,23.24,23.25,23.21,23.21,55461.0,20.827,20.836,20.8001,20.8001,55461.0
2016-06-29 13:10:00,23.21,23.23,23.18,23.2,281247.0,20.8001,20.818,20.7732,20.7911,281247.0
2016-06-29 13:20:00,23.2,23.24,23.19,23.21,177357.0,20.7911,20.827,20.7822,20.8001,177357.0
2016-06-29 13:30:00,23.21,23.23,23.21,23.23,94378.0,20.8001,20.818,20.8001,20.818,94378.0
2016-06-29 13:40:00,23.23,23.26,23.22,23.23,83914.0,20.818,20.8449,20.8091,20.818,83914.0
2016-06-29 13:50:00,23.23,23.26,23.22,23.26,103474.0,20.818,20.8449,20.8091,20.8449,103474.0
2016-06-29 14:00:00,23.25,23.32,23.24,23.31,116385.0,20.836,20.8987,20.827,20.8897,116385.0
2016-06-29 14:10:00,23.3,23.32,23.27,23.27,74453.0,20.8808,20.8987,20.8539,20.8539,74453.0
2016-06-29 14:20:00,23.28,23.33,23.27,23.3,94097.0,20.8628,20.9076,20.8539,20.8808,94097.0
2016-06-29 14:30:00,23.3,23.31,23.28,23.3,114969.0,20.8808,20.8897,20.8628,20.8808,114969.0
2016-06-29 14:40:00,23.3,23.31,23.28,23.29,102403.0,20.8808,20.8897,20.8628,20.8718,102403.0
2016-06-29 14:50:00,23.29,23.33,23.28,23.33,104215.0,20.8718,20.9076,20.8628,20.9076,104215.0
2016-06-29 15:00:00,23.33,23.34,23.31,23.32,98392.0,20.9076,20.9166,20.8897,20.8987,98392.0
2016-06-29 15:10:00,23.32,23.34,23.3,23.3,117079.0,20.8987,20.9166,20.8808,20.8808,117079.0
2016-06-29 15:20:00,23.3,23.33,23.3,23.32,174201.0,20.8808,20.9076,20.8808,20.8987,174201.0
2016-06-29 15:30:00,23.32,23.34,23.3,23.32,165402.0,20.8987,20.9166,20.8808,20.8987,165402.0
2016-06-29 15:40:00,23.33,23.33,23.29,23.32,186696.0,20.9076,20.9076,20.8718,20.8987,186696.0
2016-06-29 15:50:00,23.32,23.33,23.3,23.3,725421.0,20.8987,20.9076,20.8808,20.8808,725421.0
2016-06-30 09:30:00,23.36,23.47,23.35,23.45,308920.0,20.9345,21.0331,20.9256,21.0152,308920.0
2016-06-30 09:40:00,23.44,23.44,23.34,23.39,106784.0,21.0062,21.0062,20.9166,20.9614,106784.0
2016-06-30 09:50:00,23.39,23.4,23.3,23.33,86513.0,20.9614,20.9704,20.8808,20.9076,86513.0
2016-06-30 10:00:00,23.33,23.36,23.28,23.29,73628.0,20.9076,20.9345,20.8628,20.8718,73628.0
2016-06-30 10:10:00,23.29,23.36,23.29,23.3,77646.0,20.8718,20.9345,20.8718,20.8808,77646.0
2016-06-30 10:20:00,23.31,23.36,23.25,23.27,93581.0,20.8897,20.9345,20.836,20.8539,93581.0
2016-06-30 10:30:00,23.27,23.31,23.25,23.29,90325.0,20.8539,20.8897,20.836,20.8718,90325.0
2016-06-30 10:40:00,23.29,23.32,23.27,23.3,56580.0,20.8718,20.8987,20.8539,20.8808,56580.0
2016-06-30 10:50:00,23.3,23.38,23.3,23.38,95038.0,20.8808,20.9525,20.8808,20.9525,95038.0
2016-06-30 11:00:00,23.38,23.42,23.36,23.42,96685.0,20.9525,20.9883,20.9345,20.9883,96685.0
2016-06-30 11:10:00,23.42,23.44,23.38,23.39,114696.0,20.9883,21.0062,20.9525,20.9614,114696.0
2016-06-30 11:20:00,23.38,23.39,23.32,23.35,317581.0,20.9525,20.9614,20.8987,20.9256,317581.0
2016-06-30 11:30:00,23.35,23.39,23.33,23.36,148366.0,20.9256,20.9614,20.9076,20.9345,148366.0
2016-06-30 11:40:00,23.36,23.37,23.32,23.32,83402.0,20.9345,20.9435,20.8987,20.8987,83402.0
2016-06-30 11:50:00,23.33,23.35,23.28,23.35,186380.0,20.9076,20.9256,20.8628,20.9256,186380.0
2016-06-30 12:00:00,23.35,23.36,23.31,23.32,109835.0,20.9256,20.9345,20.8897,20.8987,109835.0
2016-06-30 12:10:00,23.32,23.35,23.3,23.34,262421.0,20.8987,20.9256,20.8808,20.9166,262421.0
2016-06-30 12:20:00,23.33,23.4,23.32,23.38,150446.0,20.9076,20.9704,20.8987,20.9525,150446.0
2016-06-30 12:30:00,23.38,23.42,23.37,23.39,243911.0,20.9525,20.9883,20.9435,20.9614,243911.0
2016-06-30 12:40:00,23.4,23.41,23.37,23.39,116260.0,20.9704,20.9793,20.9435,20.9614,116260.0
2016-06-30 12:50:00,23.4,23.41,23.36,23.38,147006.0,20.9704,20.9793,20.9345,20.9525,147006.0
2016-06-30 13:00:00,23.38,23.4,23.36,23.37,105518.0,20.9525,20.9704,20.9345,20.9435,105518.0
2016-06-30 13:10:00,23.38,23.38,23.35,23.37,58666.0,20.9525,20.9525,20.9256,20.9435,58666.0
2016-06-30 13:20:00,23.37,23.38,23.34,23.37,75382.0,20.9435,20.9525,20.9166,20.9435,75382.0
2016-06-30 13:30:00,23.37,23.38,23.35,23.36,108815.0,20.9435,20.9525,20.9256,20.9345,108815.0
2016-06-30 13:40:00,23.36,23.38,23.34,23.36,130858.0,20.9345,20.9525,20.9166,20.9345,130858.0
2016-06-30 13:50:00,23.36,23.4,23.35,23.39,163224.0,20.9345,20.9704,20.9256,20.9614,163224.0
2016-06-30 14:00:00,23.38,23.4,23.38,23.39,240004.0,20.9525,20.9704,20.9525,20.9614,240004.0
2016-06-30 14:10:00,23.39,23.4,23.36,23.39,205591.0,20.9614,20.9704,20.9345,20.9614,205591.0
2016-06-30 14:20:00,23.39,23.4,23.36,23.36,120330.0,20.9614,20.9704,20.9345,20.9345,120330.0
2016-06-30 14:30:00,23.37,23.39,23.35,23.38,288758.0,20.9435,20.9614,20.9256,20.9525,288758.0
2016-06-30 14:40:00,23.38,23.4,23.37,23.39,100784.0,20.9525,20.9704,20.9435,20.9614,100784.0
2016-06-30 14:50:00,23.39,23.42,23.38,23.41,141094.0,20.9614,20.9883,20.9525,20.9793,141094.0
2016-06-30 15:00:00,23.41,23.42,23.36,23.38,369444.0,20.9793,20.9883,20.9345,20.9525,369444.0
2016-06-30 15:10:00,23.37,23.38,23.3,23.32,254964.0,20.9435,20.9525,20.8808,20.8987,254964.0
2016-06-30 15:20:00,23.32,23.41,23.31,23.4,398292.0,20.8987,20.9793,20.8897,20.9704,398292.0
2016-06-30 15:30:00,23.4,23.42,23.37,23.41,330322.0,20.9704,20.9883,20.9435,20.9793,330322.0
2016-06-30 15:40:00,23.4,23.41,23.36,23.37,200668.0,20.9704,20.9793,20.9345,20.9435,200668.0
2016-06-30 15:50:00,23.37,23.43,23.36,23.41,912852.0,20.9435,20.9973,20.9345,20.9793,912852.0
2016-07-01 09:30:00,23.43,23.71,23.41,23.71,677804.0,20.9973,21.2482,20.9793,21.2482,677804.0
2016-07-01 09:40:00,23.71,23.74,23.66,23.67,573097.0,21.2482,21.2751,21.2034,21.2123,573097.0
2016-07-01 09:50:00,23.67,23.78,23.66,23.76,294022.0,21.2123,21.3109,21.2034,21.293,294022.0
2016-07-01 10:00:00,23.76,23.81,23.76,23.78,335050.0,21.293,21.3378,21.293,21.3109,335050.0
2016-07-01 10:10:00,23.78,23.84,23.77,23.84,165463.0,21.3109,21.3647,21.302,21.3647,165463.0
2016-07-01 10:20:00,23.83,23.89,23.83,23.88,177404.0,21.3557,21.4095,21.3557,21.4005,177404.0
2016-07-01 10:30:00,23.87,23.88,23.84,23.87,280147.0,21.3916,21.4005,21.3647,21.3916,280147.0
2016-07-01 10:40:00,23.87,23.94,23.86,23.94,223886.0,21.3916,21.4543,21.3826,21.4543,223886.0
2016-07-01 10:50:00,23.94,23.95,23.93,23.95,124847.0,21.4543,21.4633,21.4454,21.4633,124847.0
2016-07-01 11:00:00,23.94,23.95,23.9,23.94,275689.0,21.4543,21.4633,21.4185,21.4543,275689.0
2016-07-01 11:10:00,23.94,23.94,23.85,23.85,113796.0,21.4543,21.4543,21.3737,21.3737,113796.0
2016-07-01 11:20:00,23.86,23.88,23.82,23.83,156463.0,21.3826,21.4005,21.3468,21.3557,156463.0
2016-07-01 11:30:00,23.83,23.85,23.81,23.81,269000.0,21.3557,21.3737,21.3378,21.3378,269000.0
2016-07-01 11:40:00,23.82,23.83,23.8,23.83,118175.0,21.3468,21.3557,21.3288,21.3557,118175.0
2016-07-01 11:50:00,23.83,23.86,23.82,23.84,198324.0,21.3557,21.3826,21.3468,21.3647,198324.0
2016-07-01 12:00:00,23.85,23.89,23.84,23.87,226551.0,21.3737,21.4095,21.3647,21.3916,226551.0
2016-07-01 12:10:00,23.87,23.9,23.87,23.88,67865.0,21.3916,21.4185,21.3916,21.4005,67865.0
2016-07-01 12:20:00,23.88,23.89,23.83,23.83,171017.0,21.4005,21.4095,21.3557,21.3557,171017.0
2016-07-01 12:30:00,23.83,23.83,23.78,23.78,175650.0,21.3557,21.3557,21.3109,21.3109,175650.0
2016-07-01 12:40:00,23.78,23.81,23.78,23.79,149067.0,21.3109,21.3378,21.3109,21.3199,149067.0
2016-07-01 12:50:00,23.79,23.8,23.73,23.78,166518.0,21.3199,21.3288,21.2661,21.3109,166518.0
2016-07-01 13:00:00,23.77,23.8,23.77,23.77,120069.0,21.302,21.3288,21.302,21.302,120069.0
2016-07-01 13:10:00,23.77,23.79,23.76,23.76,115672.0,21.302,21.3199,21.293,21.293,115672.0
2016-07-01 13:20:00,23.76,23.79,23.71,23.71,80139.0,21.293,21.3199,21.2482,21.2482,80139.0
2016-07-01 13:30:00,23.71,23.75,23.71,23.74,171297.0,21.2482,21.284,21.2482,21.2751,171297.0
2016-07-01 13:40:00,23.74,23.79,23.74,23.77,117561.0,21.2751,21.3199,21.2751,21.302,117561.0
2016-07-01 13:50:00,23.77,23.77,23.73,23.73,107562.0,21.302,21.302,21.2661,21.2661,107562.0
2016-07-01 14:00:00,23.73,23.76,23.73,23.73,118246.0,21.2661,21.293,21.2661,21.2661,118246.0
2016-07-01 14:10:00,23.73,23.74,23.7,23.71,111444.0,21.2661,21.2751,21.2392,21.2482,111444.0
2016-07-01 14:20:00,23.71,23.74,23.69,23.71,139019.0,21.2482,21.2751,21.2303,21.2482,139019.0
2016-07-01 14:30:00,23.7,23.71,23.68,23.69,104528.0,21.2392,21.2482,21.2213,21.2303,104528.0
2016-07-01 14:40:00,23.69,23.7,23.67,23.67,75753.0,21.2303,21.2392,21.2123,21.2123,75753.0
2016-07-01 14:50:00,23.68,23.69,23.64,23.69,174533.0,21.2213,21.2303,21.1855,21.2303,174533.0
2016-07-01 15:00:00,23.7,23.75,23.69,23.75,427426.0,21.2392,21.284,21.2303,21.284,427426.0
2016-07-01 15:10:00,23.75,23.77,23.72,23.74,238728.0,21.284,21.302,21.2572,21.2751,238728.0
2016-07-01 15:20:00,23.74,23.79,23.74,23.79,330300.0,21.2751,21.3199,21.2751,21.3199,330300.0
2016-07-01 15:30:00,23.79,23.82,23.73,23.73,219896.0,21.3199,21.3468,21.2661,21.2661,219896.0
2016-07-01 15:40:00,23.73,23.82,23.73,23.8,394730.0,21.2661,21.3468,21.2661,21.3288,394730.0
2016-07-01 15:50:00,23.8,23.82,23.77,23.78,716293.0,21.3288,21.3468,21.302,21.3109,716293.0
2016-07-05 09:30:00,23.71,23.71,23.63,23.66,303965.0,21.2482,21.2482,21.1765,21.2034,303965.0
2016-07-05 09:40:00,23.65,23.66,23.58,23.62,396383.0,21.1944,21.2034,21.1317,21.1675,396383.0
2016-07-05 09:50:00,23.62,23.67,23.61,23.62,175156.0,21.1675,21.2123,21.1586,21.1675,175156.0
2016-07-05 10:00:00,23.62,23.62,23.51,23.51,149482.0,21.1675,21.1675,21.069,21.069,149482.0
2016-07-05 10:10:00,23.51,23.55,23.46,23.46,202453.0,21.069,21.1048,21.0242,21.0242,202453.0
2016-07-05 10:20:00,23.46,23.52,23.46,23.52,268971.0,21.0242,21.0779,21.0242,21.0779,268971.0
2016-07-05 10:30:00,23.52,23.59,23.51,23.59,145656.0,21.0779,21.1407,21.069,21.1407,145656.0
2016-07-05 10:40:00,23.59,23.61,23.52,23.53,152656.0,21.1407,21.1586,21.0779,21.0869,152656.0
2016-07-05 10:50:00,23.52,23.53,23.48,23.49,173871.0,21.0779,21.0869,21.0421,21.051,173871.0
2016-07-05 11:00:00,23.48,23.52,23.46,23.51,171570.0,21.0421,21.0779,21.0242,21.069,171570.0
2016-07-05 11:10:00,23.51,23.53,23.43,23.53,188235.0,21.069,21.0869,20.9973,21.0869,188235.0
2016-07-05 11:20:00,23.53,23.57,23.52,23.54,132853.0,21.0869,21.1227,21.0779,21.0958,132853.0
2016-07-05 11:30:00,23.54,23.54,23.52,23.54,74956.0,21.0958,21.0958,21.0779,21.0958,74956.0
2016-07-05 11:40:00,23.53,23.55,23.51,23.53,102983.0,21.0869,21.1048,21.069,21.0869,102983.0
2016-07-05 11:50:00,23.53,23.59,23.52,23.58,317716.0,21.0869,21.1407,21.0779,21.1317,317716.0
2016-07-05 12:00:00,23.58,23.6,23.55,23.57,82691.0,21.1317,21.1496,21.1048,21.1227,82691.0
2016-07-05 12:10:00,23.57,23.59,23.56,23.59,157747.0,21.1227,21.1407,21.1138,21.1407,157747.0
2016-07-05 12:20:00,23.59,23.62,23.57,23.62,78190.0,21.1407,21.1675,21.1227,21.1675,78190.0
2016-07-05 12:30:00,23.61,23.62,23.58,23.58,60615.0,21.1586,21.1675,21.1317,21.1317,60615.0
2016-07-05 12:40:00,23.59,23.61,23.58,23.59,62161.0,21.1407,21.1586,21.1317,21.1407,62161.0
2016-07-05 12:50:00,23.59,23.6,23.55,23.58,66648.0,21.1407,21.1496,21.1048,21.1317,66648.0
2016-07-05 13:00:00,23.58,23.58,23.53,23.55,71680.0,21.1317,21.1317,21.0869,21.1048,71680.0
2016-07-05 13:10:00,23.55,23.57,23.51,23.51,71235.0,21.1048,21.1227,21.069,21.069,71235.0
2016-07-05 13:20:00,23.51,23.55,23.51,23.54,63413.0,21.069,21.1048,21.069,21.0958,63413.0
2016-07-05 13:30:00,23.54,23.55,23.5,23.51,115700.0,21.0958,21.1048,21.06,21.069,115700.0
2016-07-05 13:40:00,23.51,23.52,23.47,23.5,110618.0,21.069,21.0779,21.0331,21.06,110618.0
2016-07-05 13:50:00,23.5,23.5,23.47,23.5,135942.0,21.06,21.06,21.0331,21.06,135942.0
2016-07-05 14:00:00,23.49,23.51,23.49,23.5,92894.0,21.051,21.069,21.051,21.06,92894.0
2016-07-05 14:10:00,23.51,23.58,23.51,23.55,167736.0,21.069,21.1317,21.069,21.1048,167736.0
2016-07-05 14:20:00,23.55,23.58,23.54,23.56,237565.0,21.1048,21.1317,21.0958,21.1138,237565.0
2016-07-05 14:30:00,23.56,23.6,23.55,23.59,185333.0,21.1138,21.1496,21.1048,21.1407,185333.0
2016-07-05 14:40:00,23.6,23.62,23.58,23.62,238754.0,21.1496,21.1675,21.1317,21.1675,238754.0
2016-07-05 14:50:00,23.61,23.67,23.6,23.67,206364.0,21.1586,21.2123,21.1496,21.2123,206364.0
2016-07-05 15:00:00,23.66,23.7,23.65,23.69,281214.0,21.2034,21.2392,21.1944,21.2303,281214.0
2016-07-05 15:10:00,23.69,23.73,23.68,23.72,233998.0,21.2303,21.2661,21.2213,21.2572,233998.0
2016-07-05 15:20:00,23.72,23.73,23.69,23.72,227191.0,21.2572,21.2661,21.2303,21.2572,227191.0
2016-07-05 15:30:00,23.72,23.79,23.71,23.78,315761.0,21.2572,21.3199,21.2482,21.3109,315761.0
2016-07-05 15:40:00,23.78,23.82,23.77,23.79,331303.0,21.3109,21.3468,21.302,21.3199,331303.0
2016-07-05 15:50:00,23.79,23.8,23.75,23.76,552920.0,21.3199,21.3288,21.284,21.293,552920.0
2016-07-06 09:30:00,23.71,23.71,23.44,23.49,288177.0,21.2482,21.2482,21.0062,21.051,288177.0
2016-07-06 09:40:00,23.48,23.48,23.34,23.38,310593.0,21.0421,21.0421,20.9166,20.9525,310593.0
2016-07-06 09:50:00,23.39,23.53,23.39,23.48,163736.0,20.9614,21.0869,20.9614,21.0421,163736.0
2016-07-06 10:00:00,23.49,23.59,23.44,23.48,320130.0,21.051,21.1407,21.0062,21.0421,320130.0
2016-07-06 10:10:00,23.48,23.49,23.31,23.31,191327.0,21.0421,21.051,20.8897,20.8897,191327.0
2016-07-06 10:20:00,23.32,23.4,23.31,23.35,390046.0,20.8987,20.9704,20.8897,20.9256,390046.0
2016-07-06 10:30:00,23.35,23.41,23.3,23.39,165609.0,20.9256,20.9793,20.8808,20.9614,165609.0
2016-07-06 10:40:00,23.4,23.45,23.35,23.44,267118.0,20.9704,21.0152,20.9256,21.0062,267118.0
2016-07-06 10:50:00,23.45,23.57,23.45,23.55,275247.0,21.0152,21.1227,21.0152,21.1048,275247.0
2016-07-06 11:00:00,23.55,23.62,23.54,23.61,186090.0,21.1048,21.1675,21.0958,21.1586,186090.0
2016-07-06 11:10:00,23.61,23.72,23.6,23.68,200809.0,21.1586,21.2572,21.1496,21.2213,200809.0
2016-07-06 11:20:00,23.68,23.68,23.58,23.58,199658.0,21.2213,21.2213,21.1317,21.1317,199658.0
2016-07-06 11:30:00,23.58,23.59,23.53,23.58,166816.0,21.1317,21.1407,21.0869,21.1317,166816.0
2016-07-06 11:40:00,23.58,23.64,23.54,23.62,292994.0,21.1317,21.1855,21.0958,21.1675,292994.0
2016-07-06 11:50:00,23.62,23.67,23.56,23.57,205863.0,21.1675,21.2123,21.1138,21.1227,205863.0
2016-07-06 12:00:00,23.57,23.68,23.56,23.67,164903.0,21.1227,21.2213,21.1138,21.2123,164903.0
2016-07-06 12:10:00,23.67,23.71,23.66,23.7,110251.0,21.2123,21.2482,21.2034,21.2392,110251.0
2016-07-06 12:20:00,23.71,23.78,23.71,23.76,195580.0,21.2482,21.3109,21.2482,21.293,195580.0
2016-07-06 12:30:00,23.76,23.79,23.74,23.78,174537.0,21.293,21.3199,21.2751,21.3109,174537.0
2016-07-06 12:40:00,23.78,23.8,23.71,23.71,122561.0,21.3109,21.3288,21.2482,21.2482,122561.0
2016-07-06 12:50:00,23.71,23.77,23.7,23.77,132215.0,21.2482,21.302,21.2392,21.302,132215.0
2016-07-06 13:00:00,23.76,23.81,23.76,23.79,103659.0,21.293,21.3378,21.293,21.3199,103659.0
2016-07-06 13:10:00,23.79,23.79,23.72,23.75,85376.0,21.3199,21.3199,21.2572,21.284,85376.0
2016-07-06 13:20:00,23.75,23.77,23.68,23.69,109061.0,21.284,21.302,21.2213,21.2303,109061.0
2016-07-06 13:30:00,23.69,23.72,23.68,23.71,107989.0,21.2303,21.2572,21.2213,21.2482,107989.0
2016-07-06 13:40:00,23.71,23.72,23.67,23.71,126718.0,21.2482,21.2572,21.2123,21.2482,126718.0
2016-07-06 13:50:00,23.71,23.74,23.7,23.73,181545.0,21.2482,21.2751,21.2392,21.2661,181545.0
2016-07-06 14:00:00,23.73,23.74,23.66,23.73,189359.0,21.2661,21.2751,21.2034,21.2661,189359.0
2016-07-06 14:10:00,23.73,23.75,23.67,23.73,233035.0,21.2661,21.284,21.2123,21.2661,233035.0
2016-07-06 14:20:00,23.73,23.74,23.69,23.73,127059.0,21.2661,21.2751,21.2303,21.2661,127059.0
2016-07-06 14:30:00,23.73,23.77,23.7,23.76,144172.0,21.2661,21.302,21.2392,21.293,144172.0
2016-07-06 14:40:00,23.76,23.79,23.75,23.79,222878.0,21.293,21.3199,21.284,21.3199,222878.0
2016-07-06 14:50:00,23.79,23.85,23.78,23.83,290878.0,21.3199,21.3737,21.3109,21.3557,290878.0
2016-07-06 15:00:00,23.82,23.83,23.79,23.8,136189.0,21.3468,21.3557,21.3199,21.3288,136189.0
2016-07-06 15:10:00,23.8,23.84,23.77,23.78,262358.0,21.3288,21.3647,21.302,21.3109,262358.0
2016-07-06 15:20:00,23.78,23.78,23.73,23.76,144448.0,21.3109,21.3109,21.2661,21.293,144448.0
2016-07-06 15:30:00,23.75,23.79,23.74,23.77,167004.0,21.284,21.3199,21.2751,21.302,167004.0
2016-07-06 15:40:00,23.77,23.85,23.77,23.79,386235.0,21.302,21.3737,21.302,21.3199,386235.0
2016-07-06 15:50:00,23.78,23.85,23.78,23.84,934135.0,21.3109,21.3737,21.3109,21.3647,934135.0
2016-07-07 09:30:00,23.92,23.99,23.8,23.94,363064.0,21.4364,21.4991,21.3288,21.4543,363064.0
2016-07-07 09:40:00,23.93,23.96,23.86,23.92,282169.0,21.4454,21.4722,21.3826,21.4364,282169.0
2016-07-07 09:50:00,23.92,24.0,23.92,23.96,222866.0,21.4364,21.5081,21.4364,21.4722,222866.0
2016-07-07 10:00:00,23.96,23.96,23.88,23.9,186905.0,21.4722,21.4722,21.4005,21.4185,186905.0
2016-07-07 10:10:00,23.9,23.99,23.88,23.97,173226.0,21.4185,21.4991,21.4005,21.4812,173226.0
2016-07-07 10:20:00,23.97,23.98,23.93,23.96,182360.0,21.4812,21.4902,21.4454,21.4722,182360.0
2016-07-07 10:30:00,23.96,24.0,23.95,23.98,148397.0,21.4722,21.5081,21.4633,21.4902,148397.0
2016-07-07 10:40:00,23.98,23.99,23.85,23.88,192293.0,21.4902,21.4991,21.3737,21.4005,192293.0
2016-07-07 10:50:00,23.88,23.89,23.78,23.79,146171.0,21.4005,21.4095,21.3109,21.3199,146171.0
2016-07-07 11:00:00,23.78,23.82,23.76,23.8,224320.0,21.3109,21.3468,21.293,21.3288,224320.0
2016-07-07 11:10:00,23.81,23.91,23.8,23.87,172244.0,21.3378,21.4274,21.3288,21.3916,172244.0
2016-07-07 11:20:00,23.86,23.88,23.77,23.8,281362.0,21.3826,21.4005,21.302,21.3288,281362.0
2016-07-07 11:30:00,23.8,23.84,23.78,23.81,117240.0,21.3288,21.3647,21.3109,21.3378,117240.0
2016-07-07 11:40:00,23.81,23.84,23.78,23.8,141245.0,21.3378,21.3647,21.3109,21.3288,141245.0
2016-07-07 11:50:00,23.8,23.86,23.78,23.85,106305.0,21.3288,21.3826,21.3109,21.3737,106305.0
2016-07-07 12:00:00,23.85,23.91,23.84,23.85,197101.0,21.3737,21.4274,21.3647,21.3737,197101.0
2016-07-07 12:10:00,23.85,23.92,23.85,23.89,189135.0,21.3737,21.4364,21.3737,21.4095,189135.0
2016-07-07 12:20:00,23.89,23.89,23.82,23.88,170245.0,21.4095,21.4095,21.3468,21.4005,170245.0
2016-07-07 12:30:00,23.88,23.89,23.83,23.89,114183.0,21.4005,21.4095,21.3557,21.4095,114183.0
2016-07-07 12:40:00,23.89,23.89,23.82,23.84,125213.0,21.4095,21.4095,21.3468,21.3647,125213.0
2016-07-07 12:50:00,23.83,23.84,23.75,23.79,121686.0,21.3557,21.3647,21.284,21.3199,121686.0
2016-07-07 13:00:00,23.79,23.8,23.77,23.78,96690.0,21.3199,21.3288,21.302,21.3109,96690.0
2016-07-07 13:10:00,23.78,23.86,23.77,23.86,146593.0,21.3109,21.3826,21.302,21.3826,146593.0
2016-07-07 13:20:00,23.86,23.87,23.82,23.82,151096.0,21.3826,21.3916,21.3468,21.3468,151096.0
2016-07-07 13:30:00,23.82,23.85,23.79,23.8,192870.0,21.3468,21.3737,21.3199,21.3288,192870.0
2016-07-07 13:40:00,23.81,23.84,23.79,23.82,221097.0,21.3378,21.3647,21.3199,21.3468,221097.0
2016-07-07 13:50:00,23.81,23.84,23.79,23.82,98179.0,21.3378,21.3647,21.3199,21.3468,98179.0
2016-07-07 14:00:00,23.81,23.85,23.8,23.8,80624.0,21.3378,21.3737,21.3288,21.3288,80624.0
2016-07-07 14:10:00,23.8,23.81,23.76,23.8,176221.0,21.3288,21.3378,21.293,21.3288,176221.0
2016-07-07 14:20:00,23.79,23.85,23.78,23.82,125065.0,21.3199,21.3737,21.3109,21.3468,125065.0
2016-07-07 14:30:00,23.82,23.83,23.75,23.79,165593.0,21.3468,21.3557,21.284,21.3199,165593.0
2016-07-07 14:40:00,23.79,23.81,23.77,23.8,145982.0,21.3199,21.3378,21.302,21.3288,145982.0
2016-07-07 14:50:00,23.81,23.83,23.78,23.8,114055.0,21.3378,21.3557,21.3109,21.3288,114055.0
2016-07-07 15:00:00,23.8,23.87,23.77,23.86,133625.0,21.3288,21.3916,21.302,21.3826,133625.0
2016-07-07 15:10:00,23.86,23.92,23.84,23.91,172626.0,21.3826,21.4364,21.3647,21.4274,172626.0
2016-07-07 15:20:00,23.92,23.94,23.89,23.93,194028.0,21.4364,21.4543,21.4095,21.4454,194028.0
2016-07-07 15:30:00,23.93,24.0,23.91,23.98,247009.0,21.4454,21.5081,21.4274,21.4902,247009.0
2016-07-07 15:40:00,23.98,23.99,23.91,23.92,194458.0,21.4902,21.4991,21.4274,21.4364,194458.0
2016-07-07 15:50:00,23.92,23.95,23.9,23.93,436004.0,21.4364,21.4633,21.4185,21.4454,436004.0
2016-07-08 09:30:00,24.02,24.3,23.95,24.29,275520.0,21.526,21.7769,21.4633,21.768,275520.0
2016-07-08 09:40:00,24.29,24.54,24.29,24.5,310549.0,21.768,21.992,21.768,21.9562,310549.0
2016-07-08 09:50:00,24.5,24.52,24.41,24.42,316060.0,21.9562,21.9741,21.8755,21.8845,316060.0
2016-07-08 10:00:00,24.42,24.57,24.41,24.49,239975.0,21.8845,22.0189,21.8755,21.9472,239975.0
2016-07-08 10:10:00,24.5,24.51,24.44,24.44,212313.0,21.9562,21.9651,21.9024,21.9024,212313.0
2016-07-08 10:20:00,24.45,24.52,24.44,24.51,151180.0,21.9114,21.9741,21.9024,21.9651,151180.0
2016-07-08 10:30:00,24.5,24.52,24.49,24.5,101284.0,21.9562,21.9741,21.9472,21.9562,101284.0
2016-07-08 10:40:00,24.5,24.55,24.5,24.55,173265.0,21.9562,22.001,21.9562,22.001,173265.0
2016-07-08 10:50:00,24.54,24.6,24.53,24.6,115206.0,21.992,22.0458,21.9831,22.0458,115206.0
2016-07-08 11:00:00,24.59,24.61,24.55,24.55,108496.0,22.0368,22.0547,22.001,22.001,108496.0
2016-07-08 11:10:00,24.56,24.59,24.55,24.59,128347.0,22.0099,22.0368,22.001,22.0368,128347.0
2016-07-08 11:20:00,24.6,24.63,24.58,24.62,102427.0,22.0458,22.0727,22.0279,22.0637,102427.0
2016-07-08 11:30:00,24.61,24.62,24.58,24.61,150920.0,22.0547,22.0637,22.0279,22.0547,150920.0
2016-07-08 11:40:00,24.61,24.65,24.59,24.63,111079.0,22.0547,22.0906,22.0368,22.0727,111079.0
2016-07-08 11:50:00,24.64,24.66,24.62,24.62,85475.0,22.0816,22.0996,22.0637,22.0637,85475.0
2016-07-08 12:00:00,24.62,24.65,24.61,24.63,95235.0,22.0637,22.0906,22.0547,22.0727,95235.0
2016-07-08 12:10:00,24.63,24.65,24.63,24.64,72973.0,22.0727,22.0906,22.0727,22.0816,72973.0
2016-07-08 12:20:00,24.64,24.64,24.61,24.63,73445.0,22.0816,22.0816,22.0547,22.0727,73445.0
2016-07-08 12:30:00,24.62,24.63,24.6,24.63,84017.0,22.0637,22.0727,22.0458,22.0727,84017.0
2016-07-08 12:40:00,24.63,24.64,24.62,24.63,53401.0,22.0727,22.0816,22.0637,22.0727,53401.0
2016-07-08 12:50:00,24.62,24.65,24.62,24.63,66600.0,22.0637,22.0906,22.0637,22.0727,66600.0
2016-07-08 13:00:00,24.63,24.65,24.62,24.64,100196.0,22.0727,22.0906,22.0637,22.0816,100196.0
2016-07-08 13:10:00,24.64,24.65,24.62,24.62,48906.0,22.0816,22.0906,22.0637,22.0637,48906.0
2016-07-08 13:20:00,24.63,24.66,24.61,24.64,141246.0,22.0727,22.0996,22.0547,22.0816,141246.0
2016-07-08 13:30:00,24.64,24.65,24.6,24.61,76567.0,22.0816,22.0906,22.0458,22.0547,76567.0
2016-07-08 13:40:00,24.61,24.63,24.6,24.62,65732.0,22.0547,22.0727,22.0458,22.0637,65732.0
2016-07-08 13:50:00,24.61,24.62,24.6,24.61,44846.0,22.0547,22.0637,22.0458,22.0547,44846.0
2016-07-08 14:00:00,24.62,24.63,24.59,24.6,119854.0,22.0637,22.0727,22.0368,22.0458,119854.0
2016-07-08 14:10:00,24.6,24.63,24.6,24.63,63755.0,22.0458,22.0727,22.0458,22.0727,63755.0
2016-07-08 14:20:00,24.63,24.64,24.62,24.63,61338.0,22.0727,22.0816,22.0637,22.0727,61338.0
2016-07-08 14:30:00,24.62,24.64,24.61,24.61,125789.0,22.0637,22.0816,22.0547,22.0547,125789.0
2016-07-08 14:40:00,24.61,24.63,24.6,24.63,193106.0,22.0547,22.0727,22.0458,22.0727,193106.0
2016-07-08 14:50:00,24.63,24.65,24.6,24.61,107733.0,22.0727,22.0906,22.0458,22.0547,107733.0
2016-07-08 15:00:00,24.61,24.62,24.58,24.58,149567.0,22.0547,22.0637,22.0279,22.0279,149567.0
2016-07-08 15:10:00,24.58,24.62,24.57,24.6,255442.0,22.0279,22.0637,22.0189,22.0458,255442.0
2016-07-08 15:20:00,24.6,24.61,24.54,24.54,264989.0,22.0458,22.0547,21.992,21.992,264989.0
2016-07-08 15:30:00,24.55,24.59,24.54,24.59,237655.0,22.001,22.0368,21.992,22.0368,237655.0
2016-07-08 15:40:00,24.59,24.6,24.57,24.58,197026.0,22.0368,22.0458,22.0189,22.0279,197026.0
2016-07-08 15:50:00,24.59,24.62,24.57,24.61,570360.0,22.0368,22.0637,22.0189,22.0547,570360.0
2016-07-11 09:30:00,24.74,25.02,24.64,24.92,525042.0,22.1712,22.4222,22.0816,22.3326,525042.0
2016-07-11 09:40:00,24.92,25.01,24.89,24.93,286882.0,22.3326,22.4132,22.3057,22.3415,286882.0
2016-07-11 09:50:00,24.94,24.98,24.84,24.86,117029.0,22.3505,22.3863,22.2609,22.2788,117029.0
2016-07-11 10:00:00,24.86,24.92,24.81,24.88,207219.0,22.2788,22.3326,22.234,22.2967,207219.0
2016-07-11 10:10:00,24.88,24.88,24.78,24.8,252901.0,22.2967,22.2967,22.2071,22.225,252901.0
2016-07-11 10:20:00,24.8,24.82,24.72,24.76,229068.0,22.225,22.2429,22.1533,22.1892,229068.0
2016-07-11 10:30:00,24.75,24.8,24.75,24.8,123849.0,22.1802,22.225,22.1802,22.225,123849.0
2016-07-11 10:40:00,24.81,24.82,24.75,24.79,104631.0,22.234,22.2429,22.1802,22.2161,104631.0
2016-07-11 10:50:00,24.79,24.81,24.75,24.81,116301.0,22.2161,22.234,22.1802,22.234,116301.0
2016-07-11 11:00:00,24.81,24.89,24.81,24.86,205192.0,22.234,22.3057,22.234,22.2788,205192.0
2016-07-11 11:10:00,24.86,24.86,24.76,24.77,263576.0,22.2788,22.2788,22.1892,22.1981,263576.0
2016-07-11 11:20:00,24.77,24.79,24.74,24.79,152585.0,22.1981,22.2161,22.1712,22.2161,152585.0
2016-07-11 11:30:00,24.79,24.81,24.75,24.76,284397.0,22.2161,22.234,22.1802,22.1892,284397.0
2016-07-11 11:40:00,24.77,24.79,24.73,24.79,118503.0,22.1981,22.2161,22.1623,22.2161,118503.0
2016-07-11 11:50:00,24.79,24.82,24.78,24.8,67382.0,22.2161,22.2429,22.2071,22.225,67382.0
2016-07-11 12:00:00,24.8,24.81,24.76,24.77,101045.0,22.225,22.234,22.1892,22.1981,101045.0
2016-07-11 12:10:00,24.76,24.8,24.75,24.79,76729.0,22.1892,22.225,22.1802,22.2161,76729.0
2016-07-11 12:20:00,24.79,24.79,24.78,24.78,23402.0,22.2161,22.2161,22.2071,22.2071,23402.0
2016-07-11 12:30:00,24.79,24.84,24.79,24.83,155524.0,22.2161,22.2609,22.2161,22.2519,155524.0
2016-07-11 12:40:00,24.84,24.89,24.83,24.86,143804.0,22.2609,22.3057,22.2519,22.2788,143804.0
2016-07-11 12:50:00,24.85,24.88,24.85,24.87,118182.0,22.2698,22.2967,22.2698,22.2877,118182.0
2016-07-11 13:00:00,24.87,24.88,24.86,24.86,70050.0,22.2877,22.2967,22.2788,22.2788,70050.0
2016-07-11 13:10:00,24.87,24.9,24.86,24.88,104953.0,22.2877,22.3146,22.2788,22.2967,104953.0
2016-07-11 13:20:00,24.88,24.9,24.87,24.89,102588.0,22.2967,22.3146,22.2877,22.3057,102588.0
2016-07-11 13:30:00,24.89,24.92,24.88,24.92,86690.0,22.3057,22.3326,22.2967,22.3326,86690.0
2016-07-11 13:40:00,24.92,24.92,24.9,24.92,79100.0,22.3326,22.3326,22.3146,22.3326,79100.0
2016-07-11 13:50:00,24.92,24.93,24.88,24.89,177247.0,22.3326,22.3415,22.2967,22.3057,177247.0
2016-07-11 14:00:00,24.89,24.91,24.87,24.88,82496.0,22.3057,22.3236,22.2877,22.2967,82496.0
2016-07-11 14:10:00,24.89,24.9,24.86,24.87,91643.0,22.3057,22.3146,22.2788,22.2877,91643.0
2016-07-11 14:20:00,24.87,24.9,24.86,24.89,120175.0,22.2877,22.3146,22.2788,22.3057,120175.0
2016-07-11 14:30:00,24.89,24.9,24.88,24.88,120854.0,22.3057,22.3146,22.2967,22.2967,120854.0
2016-07-11 14:40:00,24.88,24.9,24.87,24.88,103361.0,22.2967,22.3146,22.2877,22.2967,103361.0
2016-07-11 14:50:00,24.89,24.89,24.87,24.87,55818.0,22.3057,22.3057,22.2877,22.2877,55818.0
2016-07-11 15:00:00,24.88,24.91,24.87,24.89,229863.0,22.2967,22.3236,22.2877,22.3057,229863.0
2016-07-11 15:10:00,24.89,24.91,24.89,24.91,90895.0,22.3057,22.3236,22.3057,22.3236,90895.0
2016-07-11 15:20:00,24.91,24.91,24.88,24.89,207488.0,22.3236,22.3236,22.2967,22.3057,207488.0
2016-07-11 15:30:00,24.89,24.9,24.87,24.89,265910.0,22.3057,22.3146,22.2877,22.3057,265910.0
2016-07-11 15:40:00,24.9,24.9,24.87,24.88,346763.0,22.3146,22.3146,22.2877,22.2967,346763.0
2016-07-11 15:50:00,24.88,24.91,24.86,24.86,1055631.0,22.2967,22.3236,22.2788,22.2788,1055631.0
2016-07-12 09:30:00,24.97,25.3,24.97,25.29,522794.0,22.3774,22.6731,22.3774,22.6641,522794.0
2016-07-12 09:40:00,25.29,25.33,25.26,25.31,326248.0,22.6641,22.7,22.6373,22.6821,326248.0
2016-07-12 09:50:00,25.31,25.34,25.23,25.25,355645.0,22.6821,22.7089,22.6104,22.6283,355645.0
2016-07-12 10:00:00,25.25,25.29,25.14,25.14,207737.0,22.6283,22.6641,22.5297,22.5297,207737.0
2016-07-12 10:10:00,25.15,25.26,25.14,25.21,267481.0,22.5387,22.6373,22.5297,22.5924,267481.0
2016-07-12 10:20:00,25.21,25.21,25.13,25.2,358789.0,22.5924,22.5924,22.5208,22.5835,358789.0
2016-07-12 10:30:00,25.21,25.25,25.2,25.24,167075.0,22.5924,22.6283,22.5835,22.6193,167075.0
2016-07-12 10:40:00,25.24,25.25,25.18,25.22,153993.0,22.6193,22.6283,22.5656,22.6014,153993.0
2016-07-12 10:50:00,25.22,25.25,25.2,25.2,124954.0,22.6014,22.6283,22.5835,22.5835,124954.0
2016-07-12 11:00:00,25.21,25.23,25.16,25.21,501453.0,22.5924,22.6104,22.5476,22.5924,501453.0
2016-07-12 11:10:00,25.21,25.22,25.16,25.17,142201.0,22.5924,22.6014,22.5476,22.5566,142201.0
2016-07-12 11:20:00,25.17,25.19,25.15,25.18,183845.0,22.5566,22.5745,22.5387,22.5656,183845.0
2016-07-12 11:30:00,25.18,25.19,25.15,25.18,170288.0,22.5656,22.5745,22.5387,22.5656,170288.0
2016-07-12 11:40:00,25.18,25.18,25.16,25.18,128556.0,22.5656,22.5656,22.5476,22.5656,128556.0
2016-07-12 11:50:00,25.18,25.18,25.16,25.16,84403.0,22.5656,22.5656,22.5476,22.5476,84403.0
2016-07-12 12:00:00,25.16,25.17,25.12,25.13,152107.0,22.5476,22.5566,22.5118,22.5208,152107.0
2016-07-12 12:10:00,25.12,25.14,25.1,25.12,116982.0,22.5118,22.5297,22.4939,22.5118,116982.0
2016-07-12 12:20:00,25.12,25.13,25.1,25.12,57654.0,22.5118,22.5208,22.4939,22.5118,57654.0
2016-07-12 12:30:00,25.12,25.12,25.08,25.08,96806.0,22.5118,22.5118,22.4759,22.4759,96806.0
2016-07-12 12:40:00,25.08,25.1,25.05,25.06,103933.0,22.4759,22.4939,22.4491,22.458,103933.0
2016-07-12 12:50:00,25.06,25.1,25.06,25.07,74721.0,22.458,22.4939,22.458,22.467,74721.0
2016-07-12 13:00:00,25.07,25.1,25.07,25.09,68756.0,22.467,22.4939,22.467,22.4849,68756.0
2016-07-12 13:10:00,25.08,25.09,25.07,25.07,71596.0,22.4759,22.4849,22.467,22.467,71596.0
2016-07-12 13:20:00,25.07,25.13,25.07,25.13,103806.0,22.467,22.5208,22.467,22.5208,103806.0
2016-07-12 13:30:00,25.12,25.14,25.12,25.12,63075.0,22.5118,22.5297,22.5118,22.5118,63075.0
2016-07-12 13:40:00,25.13,25.13,25.03,25.03,245722.0,22.5208,22.5208,22.4311,22.4311,245722.0
2016-07-12 13:50:00,25.03,25.04,24.98,24.98,258525.0,22.4311,22.4401,22.3863,22.3863,258525.0
2016-07-12 14:00:00,24.98,25.04,24.98,25.0,286483.0,22.3863,22.4401,22.3863,22.4043,286483.0
2016-07-12 14:10:00,25.0,25.07,24.99,25.05,154779.0,22.4043,22.467,22.3953,22.4491,154779.0
2016-07-12 14:20:00,25.05,25.07,25.04,25.04,102138.0,22.4491,22.467,22.4401,22.4401,102138.0
2016-07-12 14:30:00,25.04,25.08,25.03,25.04,125550.0,22.4401,22.4759,22.4311,22.4401,125550.0
2016-07-12 14:40:00,25.05,25.09,25.04,25.05,130967.0,22.4491,22.4849,22.4401,22.4491,130967.0
2016-07-12 14:50:00,25.05,25.07,25.02,25.03,290929.0,22.4491,22.467,22.4222,22.4311,290929.0
2016-07-12 15:00:00,25.03,25.08,25.02,25.07,151337.0,22.4311,22.4759,22.4222,22.467,151337.0
2016-07-12 15:10:00,25.06,25.09,25.06,25.09,118054.0,22.458,22.4849,22.458,22.4849,118054.0
2016-07-12 15:20:00,25.09,25.14,25.08,25.12,172687.0,22.4849,22.5297,22.4759,22.5118,172687.0
2016-07-12 15:30:00,25.12,25.13,25.11,25.12,181055.0,22.5118,22.5208,22.5028,22.5118,181055.0
2016-07-12 15:40:00,25.12,25.13,25.09,25.11,218954.0,22.5118,22.5208,22.4849,22.5028,218954.0
2016-07-12 15:50:00,25.11,25.13,25.1,25.13,579044.0,22.5028,22.5208,22.4939,22.5208,579044.0
2016-07-13 09:30:00,25.12,25.22,25.01,25.06,439286.0,22.5118,22.6014,22.4132,22.458,439286.0
2016-07-13 09:40:00,25.06,25.11,24.98,25.0,361940.0,22.458,22.5028,22.3863,22.4043,361940.0
2016-07-13 09:50:00,25.0,25.07,24.99,25.03,176897.0,22.4043,22.467,22.3953,22.4311,176897.0
2016-07-13 10:00:00,25.04,25.18,25.03,25.18,103206.0,22.4401,22.5656,22.4311,22.5656,103206.0
2016-07-13 10:10:00,25.18,25.22,25.16,25.19,95500.0,22.5656,22.6014,22.5476,22.5745,95500.0
2016-07-13 10:20:00,25.19,25.23,25.17,25.2,111737.0,22.5745,22.6104,22.5566,22.5835,111737.0
2016-07-13 10:30:00,25.2,25.23,25.15,25.19,121204.0,22.5835,22.6104,22.5387,22.5745,121204.0
2016-07-13 10:40:00,25.19,25.23,25.17,25.2,104836.0,22.5745,22.6104,22.5566,22.5835,104836.0
2016-07-13 10:50:00,25.2,25.24,25.2,25.24,97384.0,22.5835,22.6193,22.5835,22.6193,97384.0
2016-07-13 11:00:00,25.23,25.27,25.18,25.21,150559.0,22.6104,22.6462,22.5656,22.5924,150559.0
2016-07-13 11:10:00,25.21,25.24,25.15,25.15,104321.0,22.5924,22.6193,22.5387,22.5387,104321.0
2016-07-13 11:20:00,25.16,25.19,25.16,25.17,94515.0,22.5476,22.5745,22.5476,22.5566,94515.0
2016-07-13 11:30:00,25.17,25.17,25.09,25.09,94837.0,22.5566,22.5566,22.4849,22.4849,94837.0
2016-07-13 11:40:00,25.09,25.11,25.07,25.09,99604.0,22.4849,22.5028,22.467,22.4849,99604.0
2016-07-13 11:50:00,25.09,25.13,25.07,25.11,117619.0,22.4849,22.5208,22.467,22.5028,117619.0
2016-07-13 12:00:00,25.12,25.13,25.09,25.11,76308.0,22.5118,22.5208,22.4849,22.5028,76308.0
2016-07-13 12:10:00,25.12,25.12,25.08,25.1,80220.0,22.5118,22.5118,22.4759,22.4939,80220.0
2016-07-13 12:20:00,25.1,25.1,25.06,25.08,135823.0,22.4939,22.4939,22.458,22.4759,135823.0
2016-07-13 12:30:00,25.08,25.12,25.07,25.12,101593.0,22.4759,22.5118,22.467,22.5118,101593.0
2016-07-13 12:40:00,25.12,25.13,25.09,25.1,75418.0,22.5118,22.5208,22.4849,22.4939,75418.0
2016-07-13 12:50:00,25.09,25.14,25.09,25.14,109490.0,22.4849,22.5297,22.4849,22.5297,109490.0
2016-07-13 13:00:00,25.14,25.17,25.13,25.16,96122.0,22.5297,22.5566,22.5208,22.5476,96122.0
2016-07-13 13:10:00,25.16,25.17,25.14,25.16,61436.0,22.5476,22.5566,22.5297,22.5476,61436.0
2016-07-13 13:20:00,25.15,25.16,25.14,25.14,62701.0,22.5387,22.5476,22.5297,22.5297,62701.0
2016-07-13 13:30:00,25.15,25.16,25.14,25.15,89737.0,22.5387,22.5476,22.5297,22.5387,89737.0
2016-07-13 13:40:00,25.15,25.17,25.14,25.16,238578.0,22.5387,22.5566,22.5297,22.5476,238578.0
2016-07-13 13:50:00,25.16,25.17,25.13,25.16,128196.0,22.5476,22.5566,22.5208,22.5476,128196.0
2016-07-13 14:00:00,25.15,25.18,25.12,25.15,106920.0,22.5387,22.5656,22.5118,22.5387,106920.0
2016-07-13 14:10:00,25.15,25.19,25.15,25.17,66266.0,22.5387,22.5745,22.5387,22.5566,66266.0
2016-07-13 14:20:00,25.18,25.2,25.16,25.19,67797.0,22.5656,22.5835,22.5476,22.5745,67797.0
2016-07-13 14:30:00,25.19,25.22,25.16,25.17,151810.0,22.5745,22.6014,22.5476,22.5566,151810.0
2016-07-13 14:40:00,25.17,25.17,25.14,25.17,135017.0,22.5566,22.5566,22.5297,22.5566,135017.0
2016-07-13 14:50:00,25.17,25.17,25.13,25.14,103538.0,22.5566,22.5566,22.5208,22.5297,103538.0
2016-07-13 15:00:00,25.14,25.16,25.13,25.16,62679.0,22.5297,22.5476,22.5208,22.5476,62679.0
2016-07-13 15:10:00,25.16,25.16,25.1,25.13,104144.0,22.5476,22.5476,22.4939,22.5208,104144.0
2016-07-13 15:20:00,25.12,25.13,25.1,25.12,110474.0,22.5118,22.5208,22.4939,22.5118,110474.0
2016-07-13 15:30:00,25.11,25.13,25.1,25.13,85800.0,22.5028,22.5208,22.4939,22.5208,85800.0
2016-07-13 15:40:00,25.13,25.15,25.12,25.14,144022.0,22.5208,22.5387,22.5118,22.5297,144022.0
2016-07-13 15:50:00,25.14,25.15,25.12,25.13,492512.0,22.5297,22.5387,22.5118,22.5208,492512.0
2016-07-14 09:30:00,25.45,26.26,25.4,25.92,1502110.0,22.8075,23.5334,22.7627,23.2287,1502110.0
2016-07-14 09:40:00,25.91,25.93,25.64,25.69,585206.0,23.2198,23.2377,22.9778,23.0226,585206.0
2016-07-14 09:50:00,25.69,25.97,25.68,25.95,379426.0,23.0226,23.2735,23.0136,23.2556,379426.0
2016-07-14 10:00:00,25.96,26.02,25.87,25.93,485056.0,23.2646,23.3183,23.1839,23.2377,485056.0
2016-07-14 10:10:00,25.93,25.98,25.85,25.89,696118.0,23.2377,23.2825,23.166,23.2018,696118.0
2016-07-14 10:20:00,25.9,25.95,25.89,25.94,273815.0,23.2108,23.2556,23.2018,23.2467,273815.0
2016-07-14 10:30:00,25.94,25.95,25.86,25.92,268681.0,23.2467,23.2556,23.175,23.2287,268681.0
2016-07-14 10:40:00,25.92,25.95,25.89,25.94,164164.0,23.2287,23.2556,23.2018,23.2467,164164.0
2016-07-14 10:50:00,25.94,25.97,25.88,25.95,425690.0,23.2467,23.2735,23.1929,23.2556,425690.0
2016-07-14 11:00:00,25.96,26.01,25.94,26.0,282007.0,23.2646,23.3094,23.2467,23.3004,282007.0
2016-07-14 11:10:00,26.0,26.05,25.95,25.99,405777.0,23.3004,23.3452,23.2556,23.2915,405777.0
2016-07-14 11:20:00,25.99,26.03,25.95,25.95,219607.0,23.2915,23.3273,23.2556,23.2556,219607.0
2016-07-14 11:30:00,25.96,25.96,25.89,25.93,841919.0,23.2646,23.2646,23.2018,23.2377,841919.0
2016-07-14 11:40:00,25.92,26.06,25.91,26.05,578316.0,23.2287,23.3542,23.2198,23.3452,578316.0
2016-07-14 11:50:00,26.05,26.09,26.03,26.06,245190.0,23.3452,23.3811,23.3273,23.3542,245190.0
2016-07-14 12:00:00,26.07,26.09,26.04,26.05,155155.0,23.3632,23.3811,23.3363,23.3452,155155.0
2016-07-14 12:10:00,26.05,26.06,26.02,26.03,144403.0,23.3452,23.3542,23.3183,23.3273,144403.0
2016-07-14 12:20:00,26.03,26.06,25.97,25.97,310982.0,23.3273,23.3542,23.2735,23.2735,310982.0
2016-07-14 12:30:00,25.98,25.98,25.94,25.96,128385.0,23.2825,23.2825,23.2467,23.2646,128385.0
2016-07-14 12:40:00,25.96,26.01,25.95,25.97,223450.0,23.2646,23.3094,23.2556,23.2735,223450.0
2016-07-14 12:50:00,25.97,26.01,25.97,26.01,346632.0,23.2735,23.3094,23.2735,23.3094,346632.0
2016-07-14 13:00:00,26.0,26.02,25.99,26.0,237498.0,23.3004,23.3183,23.2915,23.3004,237498.0
2016-07-14 13:10:00,26.0,26.03,26.0,26.02,991953.0,23.3004,23.3273,23.3004,23.3183,991953.0
2016-07-14 13:20:00,26.03,26.04,26.0,26.04,1400657.0,23.3273,23.3363,23.3004,23.3363,1400657.0
2016-07-14 13:30:00,26.04,26.09,26.03,26.06,533093.0,23.3363,23.3811,23.3273,23.3542,533093.0
2016-07-14 13:40:00,26.06,26.14,26.06,26.13,519762.0,23.3542,23.4259,23.3542,23.4169,519762.0
2016-07-14 13:50:00,26.13,26.16,26.12,26.12,1349278.0,23.4169,23.4438,23.408,23.408,1349278.0
2016-07-14 14:00:00,26.12,26.14,26.12,26.13,735930.0,23.408,23.4259,23.408,23.4169,735930.0
2016-07-14 14:10:00,26.13,26.19,26.11,26.15,998453.0,23.4169,23.4707,23.399,23.4348,998453.0
2016-07-14 14:20:00,26.15,26.17,26.15,26.15,169868.0,23.4348,23.4528,23.4348,23.4348,169868.0
2016-07-14 14:30:00,26.15,26.16,26.15,26.16,252453.0,23.4348,23.4438,23.4348,23.4438,252453.0
2016-07-14 14:40:00,26.16,26.17,26.14,26.16,374923.0,23.4438,23.4528,23.4259,23.4438,374923.0
2016-07-14 14:50:00,26.16,26.2,26.15,26.18,277369.0,23.4438,23.4797,23.4348,23.4617,277369.0
2016-07-14 15:00:00,26.17,26.19,26.15,26.17,626985.0,23.4528,23.4707,23.4348,23.4528,626985.0
2016-07-14 15:10:00,26.17,26.21,26.17,26.18,562790.0,23.4528,23.4886,23.4528,23.4617,562790.0
2016-07-14 15:20:00,26.18,26.19,26.14,26.15,1251420.0,23.4617,23.4707,23.4259,23.4348,1251420.0
2016-07-14 15:30:00,26.16,26.16,26.09,26.12,716992.0,23.4438,23.4438,23.3811,23.408,716992.0
2016-07-14 15:40:00,26.11,26.13,26.09,26.13,366169.0,23.399,23.4169,23.3811,23.4169,366169.0
2016-07-14 15:50:00,26.13,26.13,26.08,26.09,1323206.0,23.4169,23.4169,23.3721,23.3811,1323206.0
2016-07-15 09:30:00,26.2,26.29,25.95,26.05,1125905.0,23.4797,23.5603,23.2556,23.3452,1125905.0
2016-07-15 09:40:00,26.04,26.2,26.02,26.17,611134.0,23.3363,23.4797,23.3183,23.4528,611134.0
2016-07-15 09:50:00,26.16,26.17,26.08,26.13,603160.0,23.4438,23.4528,23.3721,23.4169,603160.0
2016-07-15 10:00:00,26.13,26.16,26.1,26.13,244147.0,23.4169,23.4438,23.39,23.4169,244147.0
2016-07-15 10:10:00,26.13,26.16,26.11,26.11,363290.0,23.4169,23.4438,23.399,23.399,363290.0
2016-07-15 10:20:00,26.11,26.22,26.11,26.21,192274.0,23.399,23.4976,23.399,23.4886,192274.0
2016-07-15 10:30:00,26.21,26.23,26.13,26.17,227690.0,23.4886,23.5065,23.4169,23.4528,227690.0
2016-07-15 10:40:00,26.17,26.2,26.14,26.2,112747.0,23.4528,23.4797,23.4259,23.4797,112747.0
2016-07-15 10:50:00,26.2,26.24,26.17,26.24,247518.0,23.4797,23.5155,23.4528,23.5155,247518.0
2016-07-15 11:00:00,26.24,26.26,26.17,26.24,468048.0,23.5155,23.5334,23.4528,23.5155,468048.0
2016-07-15 11:10:00,26.24,26.24,26.18,26.2,209502.0,23.5155,23.5155,23.4617,23.4797,209502.0
2016-07-15 11:20:00,26.21,26.21,26.19,26.19,261100.0,23.4886,23.4886,23.4707,23.4707,261100.0
2016-07-15 11:30:00,26.19,26.21,26.15,26.17,209251.0,23.4707,23.4886,23.4348,23.4528,209251.0
2016-07-15 11:40:00,26.17,26.2,26.15,26.17,191547.0,23.4528,23.4797,23.4348,23.4528,191547.0
2016-07-15 11:50:00,26.18,26.22,26.17,26.21,273789.0,23.4617,23.4976,23.4528,23.4886,273789.0
2016-07-15 12:00:00,26.21,26.25,26.18,26.24,690558.0,23.4886,23.5245,23.4617,23.5155,690558.0
2016-07-15 12:10:00,26.24,26.24,26.2,26.21,1045424.0,23.5155,23.5155,23.4797,23.4886,1045424.0
2016-07-15 12:20:00,26.21,26.25,26.2,26.24,225265.0,23.4886,23.5245,23.4797,23.5155,225265.0
2016-07-15 12:30:00,26.24,26.25,26.19,26.2,220848.0,23.5155,23.5245,23.4707,23.4797,220848.0
2016-07-15 12:40:00,26.19,26.21,26.17,26.2,304906.0,23.4707,23.4886,23.4528,23.4797,304906.0
2016-07-15 12:50:00,26.2,26.21,26.18,26.19,286307.0,23.4797,23.4886,23.4617,23.4707,286307.0
2016-07-15 13:00:00,26.19,26.2,26.18,26.19,381588.0,23.4707,23.4797,23.4617,23.4707,381588.0
2016-07-15 13:10:00,26.2,26.26,26.19,26.24,1277901.0,23.4797,23.5334,23.4707,23.5155,1277901.0
2016-07-15 13:20:00,26.24,26.33,26.23,26.29,922293.0,23.5155,23.5962,23.5065,23.5603,922293.0
2016-07-15 13:30:00,26.3,26.3,26.23,26.24,219946.0,23.5693,23.5693,23.5065,23.5155,219946.0
2016-07-15 13:40:00,26.24,26.26,26.23,26.25,159384.0,23.5155,23.5334,23.5065,23.5245,159384.0
2016-07-15 13:50:00,26.25,26.26,26.24,26.26,180805.0,23.5245,23.5334,23.5155,23.5334,180805.0
2016-07-15 14:00:00,26.26,26.27,26.25,26.27,155228.0,23.5334,23.5424,23.5245,23.5424,155228.0
2016-07-15 14:10:00,26.27,26.29,26.23,26.25,207930.0,23.5424,23.5603,23.5065,23.5245,207930.0
2016-07-15 14:20:00,26.24,26.26,26.24,26.26,82824.0,23.5155,23.5334,23.5155,23.5334,82824.0
2016-07-15 14:30:00,26.26,26.26,26.2,26.2,208906.0,23.5334,23.5334,23.4797,23.4797,208906.0
2016-07-15 14:40:00,26.21,26.25,26.2,26.25,172622.0,23.4886,23.5245,23.4797,23.5245,172622.0
2016-07-15 14:50:00,26.24,26.25,26.24,26.25,87362.0,23.5155,23.5245,23.5155,23.5245,87362.0
2016-07-15 15:00:00,26.25,26.25,26.24,26.24,190868.0,23.5245,23.5245,23.5155,23.5155,190868.0
2016-07-15 15:10:00,26.24,26.25,26.24,26.24,76935.0,23.5155,23.5245,23.5155,23.5155,76935.0
2016-07-15 15:20:00,26.24,26.29,26.24,26.29,339575.0,23.5155,23.5603,23.5155,23.5603,339575.0
2016-07-15 15:30:00,26.29,26.31,26.28,26.3,387869.0,23.5603,23.5782,23.5513,23.5693,387869.0
2016-07-15 15:40:00,26.3,26.31,26.29,26.3,497363.0,23.5693,23.5782,23.5603,23.5693,497363.0
2016-07-15 15:50:00,26.3,26.34,26.29,26.34,1593832.0,23.5693,23.6051,23.5603,23.6051,1593832.0
2016-07-18 09:30:00,26.23,26.32,26.16,26.27,324618.0,23.5065,23.5872,23.4438,23.5424,324618.0
2016-07-18 09:40:00,26.28,26.29,26.21,26.26,577205.0,23.5513,23.5603,23.4886,23.5334,577205.0
2016-07-18 09:50:00,26.26,26.39,26.24,26.39,237426.0,23.5334,23.6499,23.5155,23.6499,237426.0
2016-07-18 10:00:00,26.39,26.47,26.37,26.43,484880.0,23.6499,23.7216,23.632,23.6858,484880.0
2016-07-18 10:10:00,26.43,26.52,26.41,26.52,674414.0,23.6858,23.7664,23.6679,23.7664,674414.0
2016-07-18 10:20:00,26.51,26.56,26.44,26.45,843674.0,23.7575,23.8023,23.6947,23.7037,843674.0
2016-07-18 10:30:00,26.45,26.49,26.39,26.42,478793.0,23.7037,23.7395,23.6499,23.6768,478793.0
2016-07-18 10:40:00,26.42,26.46,26.4,26.42,230716.0,23.6768,23.7127,23.6589,23.6768,230716.0
2016-07-18 10:50:00,26.41,26.47,26.41,26.42,117303.0,23.6679,23.7216,23.6679,23.6768,117303.0
2016-07-18 11:00:00,26.42,26.44,26.4,26.41,108619.0,23.6768,23.6947,23.6589,23.6679,108619.0
2016-07-18 11:10:00,26.42,26.45,26.39,26.39,198086.0,23.6768,23.7037,23.6499,23.6499,198086.0
2016-07-18 11:20:00,26.39,26.41,26.38,26.38,79451.0,23.6499,23.6679,23.641,23.641,79451.0
2016-07-18 11:30:00,26.38,26.4,26.35,26.4,115420.0,23.641,23.6589,23.6141,23.6589,115420.0
2016-07-18 11:40:00,26.4,26.4,26.34,26.36,157416.0,23.6589,23.6589,23.6051,23.623,157416.0
2016-07-18 11:50:00,26.36,26.37,26.32,26.33,190569.0,23.623,23.632,23.5872,23.5962,190569.0
2016-07-18 12:00:00,26.34,26.36,26.32,26.36,107961.0,23.6051,23.623,23.5872,23.623,107961.0
2016-07-18 12:10:00,26.36,26.38,26.35,26.38,450702.0,23.623,23.641,23.6141,23.641,450702.0
2016-07-18 12:20:00,26.38,26.41,26.36,26.38,190324.0,23.641,23.6679,23.623,23.641,190324.0
2016-07-18 12:30:00,26.38,26.38,26.37,26.38,103788.0,23.641,23.641,23.632,23.641,103788.0
2016-07-18 12:40:00,26.38,26.4,26.36,26.38,171539.0,23.641,23.6589,23.623,23.641,171539.0
2016-07-18 12:50:00,26.38,26.43,26.37,26.41,231192.0,23.641,23.6858,23.632,23.6679,231192.0
2016-07-18 13:00:00,26.41,26.43,26.4,26.41,187136.0,23.6679,23.6858,23.6589,23.6679,187136.0
2016-07-18 13:10:00,26.41,26.42,26.4,26.4,202255.0,23.6679,23.6768,23.6589,23.6589,202255.0
2016-07-18 13:20:00,26.41,26.43,26.4,26.42,89050.0,23.6679,23.6858,23.6589,23.6768,89050.0
2016-07-18 13:30:00,26.43,26.44,26.41,26.42,166817.0,23.6858,23.6947,23.6679,23.6768,166817.0
2016-07-18 13:40:00,26.42,26.43,26.4,26.42,185650.0,23.6768,23.6858,23.6589,23.6768,185650.0
2016-07-18 13:50:00,26.42,26.46,26.41,26.46,178158.0,23.6768,23.7127,23.6679,23.7127,178158.0
2016-07-18 14:00:00,26.46,26.5,26.45,26.5,206332.0,23.7127,23.7485,23.7037,23.7485,206332.0
2016-07-18 14:10:00,26.5,26.54,26.49,26.52,464522.0,23.7485,23.7844,23.7395,23.7664,464522.0
2016-07-18 14:20:00,26.51,26.52,26.5,26.52,86945.0,23.7575,23.7664,23.7485,23.7664,86945.0
2016-07-18 14:30:00,26.52,26.52,26.47,26.49,156371.0,23.7664,23.7664,23.7216,23.7395,156371.0
2016-07-18 14:40:00,26.49,26.5,26.46,26.47,215898.0,23.7395,23.7485,23.7127,23.7216,215898.0
2016-07-18 14:50:00,26.46,26.48,26.44,26.48,130010.0,23.7127,23.7306,23.6947,23.7306,130010.0
2016-07-18 15:00:00,26.47,26.49,26.45,26.45,108798.0,23.7216,23.7395,23.7037,23.7037,108798.0
2016-07-18 15:10:00,26.46,26.48,26.45,26.46,125686.0,23.7127,23.7306,23.7037,23.7127,125686.0
2016-07-18 15:20:00,26.46,26.47,26.45,26.46,128299.0,23.7127,23.7216,23.7037,23.7127,128299.0
2016-07-18 15:30:00,26.46,26.52,26.46,26.52,507984.0,23.7127,23.7664,23.7127,23.7664,507984.0
2016-07-18 15:40:00,26.52,26.53,26.49,26.53,377625.0,23.7664,23.7754,23.7395,23.7754,377625.0
2016-07-18 15:50:00,26.53,26.53,26.49,26.49,571353.0,23.7754,23.7754,23.7395,23.7395,571353.0
2016-07-19 09:30:00,26.59,26.72,26.43,26.51,615120.0,23.8292,23.9457,23.6858,23.7575,615120.0
2016-07-19 09:40:00,26.51,26.58,26.5,26.55,897476.0,23.7575,23.8202,23.7485,23.7933,897476.0
2016-07-19 09:50:00,26.55,26.61,26.53,26.59,691700.0,23.7933,23.8471,23.7754,23.8292,691700.0
2016-07-19 10:00:00,26.58,26.58,26.5,26.54,714097.0,23.8202,23.8202,23.7485,23.7844,714097.0
2016-07-19 10:10:00,26.54,26.59,26.53,26.58,311146.0,23.7844,23.8292,23.7754,23.8202,311146.0
2016-07-19 10:20:00,26.58,26.58,26.5,26.52,523441.0,23.8202,23.8202,23.7485,23.7664,523441.0
2016-07-19 10:30:00,26.51,26.53,26.48,26.49,1178782.0,23.7575,23.7754,23.7306,23.7395,1178782.0
2016-07-19 10:40:00,26.49,26.52,26.48,26.49,576512.0,23.7395,23.7664,23.7306,23.7395,576512.0
2016-07-19 10:50:00,26.49,26.5,26.45,26.46,263484.0,23.7395,23.7485,23.7037,23.7127,263484.0
2016-07-19 11:00:00,26.46,26.51,26.45,26.47,478823.0,23.7127,23.7575,23.7037,23.7216,478823.0
2016-07-19 11:10:00,26.46,26.47,26.42,26.46,272768.0,23.7127,23.7216,23.6768,23.7127,272768.0
2016-07-19 11:20:00,26.46,26.48,26.45,26.46,176571.0,23.7127,23.7306,23.7037,23.7127,176571.0
2016-07-19 11:30:00,26.46,26.48,26.44,26.46,204322.0,23.7127,23.7306,23.6947,23.7127,204322.0
2016-07-19 11:40:00,26.46,26.49,26.45,26.48,357811.0,23.7127,23.7395,23.7037,23.7306,357811.0
2016-07-19 11:50:00,26.49,26.51,26.45,26.51,167637.0,23.7395,23.7575,23.7037,23.7575,167637.0
2016-07-19 12:00:00,26.51,26.53,26.44,26.46,702884.0,23.7575,23.7754,23.6947,23.7127,702884.0
2016-07-19 12:10:00,26.46,26.48,26.45,26.48,247811.0,23.7127,23.7306,23.7037,23.7306,247811.0
2016-07-19 12:20:00,26.47,26.48,26.45,26.46,156815.0,23.7216,23.7306,23.7037,23.7127,156815.0
2016-07-19 12:30:00,26.46,26.49,26.45,26.46,630089.0,23.7127,23.7395,23.7037,23.7127,630089.0
2016-07-19 12:40:00,26.46,26.47,26.41,26.46,284746.0,23.7127,23.7216,23.6679,23.7127,284746.0
2016-07-19 12:50:00,26.46,26.47,26.43,26.45,188682.0,23.7127,23.7216,23.6858,23.7037,188682.0
2016-07-19 13:00:00,26.45,26.45,26.42,26.44,120100.0,23.7037,23.7037,23.6768,23.6947,120100.0
2016-07-19 13:10:00,26.43,26.45,26.43,26.45,282082.0,23.6858,23.7037,23.6858,23.7037,282082.0
2016-07-19 13:20:00,26.45,26.47,26.43,26.45,343522.0,23.7037,23.7216,23.6858,23.7037,343522.0
2016-07-19 13:30:00,26.45,26.46,26.42,26.44,534203.0,23.7037,23.7127,23.6768,23.6947,534203.0
2016-07-19 13:40:00,26.43,26.45,26.43,26.43,135637.0,23.6858,23.7037,23.6858,23.6858,135637.0
2016-07-19 13:50:00,26.43,26.44,26.41,26.42,449828.0,23.6858,23.6947,23.6679,23.6768,449828.0
2016-07-19 14:00:00,26.41,26.46,26.4,26.43,557635.0,23.6679,23.7127,23.6589,23.6858,557635.0
2016-07-19 14:10:00,26.43,26.44,26.39,26.39,173627.0,23.6858,23.6947,23.6499,23.6499,173627.0
2016-07-19 14:20:00,26.4,26.44,26.39,26.43,288279.0,23.6589,23.6947,23.6499,23.6858,288279.0
2016-07-19 14:30:00,26.43,26.43,26.39,26.4,337128.0,23.6858,23.6858,23.6499,23.6589,337128.0
2016-07-19 14:40:00,26.4,26.42,26.4,26.42,271479.0,23.6589,23.6768,23.6589,23.6768,271479.0
2016-07-19 14:50:00,26.42,26.43,26.39,26.43,313753.0,23.6768,23.6858,23.6499,23.6858,313753.0
2016-07-19 15:00:00,26.43,26.46,26.42,26.44,239997.0,23.6858,23.7127,23.6768,23.6947,239997.0
2016-07-19 15:10:00,26.45,26.46,26.43,26.46,122362.0,23.7037,23.7127,23.6858,23.7127,122362.0
2016-07-19 15:20:00,26.46,26.46,26.44,26.46,167468.0,23.7127,23.7127,23.6947,23.7127,167468.0
2016-07-19 15:30:00,26.46,26.49,26.44,26.45,537354.0,23.7127,23.7395,23.6947,23.7037,537354.0
2016-07-19 15:40:00,26.45,26.47,26.45,26.47,181352.0,23.7037,23.7216,23.7037,23.7216,181352.0
2016-07-19 15:50:00,26.47,26.5,26.44,26.5,867990.0,23.7216,23.7485,23.6947,23.7485,867990.0
2016-07-20 09:30:00,26.61,26.68,26.41,26.48,543821.0,23.8471,23.9098,23.6679,23.7306,543821.0
2016-07-20 09:40:00,26.48,26.52,26.44,26.52,184964.0,23.7306,23.7664,23.6947,23.7664,184964.0
2016-07-20 09:50:00,26.52,26.54,26.46,26.53,321998.0,23.7664,23.7844,23.7127,23.7754,321998.0
2016-07-20 10:00:00,26.52,26.58,26.52,26.58,348403.0,23.7664,23.8202,23.7664,23.8202,348403.0
2016-07-20 10:10:00,26.58,26.67,26.57,26.67,698863.0,23.8202,23.9009,23.8112,23.9009,698863.0
2016-07-20 10:20:00,26.67,26.67,26.62,26.63,691420.0,23.9009,23.9009,23.856,23.865,691420.0
2016-07-20 10:30:00,26.63,26.67,26.61,26.65,369955.0,23.865,23.9009,23.8471,23.8829,369955.0
2016-07-20 10:40:00,26.65,26.76,26.64,26.71,477618.0,23.8829,23.9815,23.874,23.9367,477618.0
2016-07-20 10:50:00,26.71,26.72,26.65,26.66,220208.0,23.9367,23.9457,23.8829,23.8919,220208.0
2016-07-20 11:00:00,26.66,26.71,26.65,26.66,420166.0,23.8919,23.9367,23.8829,23.8919,420166.0
2016-07-20 11:10:00,26.65,26.69,26.63,26.68,343443.0,23.8829,23.9188,23.865,23.9098,343443.0
2016-07-20 11:20:00,26.68,26.7,26.62,26.69,401667.0,23.9098,23.9277,23.856,23.9188,401667.0
2016-07-20 11:30:00,26.69,26.71,26.67,26.7,544463.0,23.9188,23.9367,23.9009,23.9277,544463.0
2016-07-20 11:40:00,26.71,26.74,26.68,26.72,198709.0,23.9367,23.9636,23.9098,23.9457,198709.0
2016-07-20 11:50:00,26.72,26.73,26.65,26.67,354094.0,23.9457,23.9546,23.8829,23.9009,354094.0
2016-07-20 12:00:00,26.67,26.7,26.66,26.7,192368.0,23.9009,23.9277,23.8919,23.9277,192368.0
2016-07-20 12:10:00,26.7,26.71,26.66,26.66,421381.0,23.9277,23.9367,23.8919,23.8919,421381.0
2016-07-20 12:20:00,26.66,26.67,26.64,26.67,272769.0,23.8919,23.9009,23.874,23.9009,272769.0
2016-07-20 12:30:00,26.67,26.67,26.66,26.67,87564.0,23.9009,23.9009,23.8919,23.9009,87564.0
2016-07-20 12:40:00,26.67,26.67,26.61,26.63,349982.0,23.9009,23.9009,23.8471,23.865,349982.0
2016-07-20 12:50:00,26.62,26.64,26.57,26.58,193048.0,23.856,23.874,23.8112,23.8202,193048.0
2016-07-20 13:00:00,26.58,26.71,26.57,26.71,391255.0,23.8202,23.9367,23.8112,23.9367,391255.0
2016-07-20 13:10:00,26.71,26.76,26.7,26.74,552249.0,23.9367,23.9815,23.9277,23.9636,552249.0
2016-07-20 13:20:00,26.74,26.84,26.73,26.82,466803.0,23.9636,24.0532,23.9546,24.0353,466803.0
2016-07-20 13:30:00,26.82,26.89,26.78,26.87,261031.0,24.0353,24.098,23.9994,24.0801,261031.0
2016-07-20 13:40:00,26.86,26.87,26.8,26.86,657882.0,24.0711,24.0801,24.0174,24.0711,657882.0
2016-07-20 13:50:00,26.86,26.86,26.83,26.85,359875.0,24.0711,24.0711,24.0442,24.0622,359875.0
2016-07-20 14:00:00,26.86,26.95,26.85,26.94,298294.0,24.0711,24.1518,24.0622,24.1428,298294.0
2016-07-20 14:10:00,26.94,26.95,26.92,26.95,319510.0,24.1428,24.1518,24.1249,24.1518,319510.0
2016-07-20 14:20:00,26.94,27.12,26.93,27.1,891700.0,24.1428,24.3041,24.1339,24.2862,891700.0
2016-07-20 14:30:00,27.1,27.13,27.05,27.11,1278804.0,24.2862,24.3131,24.2414,24.2952,1278804.0
2016-07-20 14:40:00,27.1,27.12,27.03,27.11,907372.0,24.2862,24.3041,24.2235,24.2952,907372.0
2016-07-20 14:50:00,27.1,27.11,27.03,27.1,716643.0,24.2862,24.2952,24.2235,24.2862,716643.0
2016-07-20 15:00:00,27.1,27.12,27.03,27.09,1202647.0,24.2862,24.3041,24.2235,24.2772,1202647.0
2016-07-20 15:10:00,27.1,27.14,27.09,27.12,1086295.0,24.2862,24.3221,24.2772,24.3041,1086295.0
2016-07-20 15:20:00,27.12,27.14,27.0,27.03,1127639.0,24.3041,24.3221,24.1966,24.2235,1127639.0
2016-07-20 15:30:00,27.04,27.08,26.93,27.07,1869321.0,24.2324,24.2683,24.1339,24.2593,1869321.0
2016-07-20 15:40:00,27.08,27.08,27.01,27.01,730694.0,24.2683,24.2683,24.2056,24.2056,730694.0
2016-07-20 15:50:00,27.02,27.02,26.97,26.99,2414134.0,24.2145,24.2145,24.1697,24.1876,2414134.0
2016-07-21 09:30:00,28.87,29.76,28.79,29.5,5024874.0,25.8724,26.67,25.8007,26.437,5024874.0
2016-07-21 09:40:00,29.49,29.89,29.48,29.77,2793146.0,26.4281,26.7865,26.4191,26.679,2793146.0
2016-07-21 09:50:00,29.78,29.79,29.52,29.63,1606615.0,26.6879,26.6969,26.4549,26.5535,1606615.0
2016-07-21 10:00:00,29.63,29.8,29.62,29.79,1317452.0,26.5535,26.7059,26.5446,26.6969,1317452.0
2016-07-21 10:10:00,29.78,29.97,29.74,29.86,1720231.0,26.6879,26.8582,26.6521,26.7596,1720231.0
2016-07-21 10:20:00,29.86,29.87,29.71,29.74,1551787.0,26.7596,26.7686,26.6252,26.6521,1551787.0
2016-07-21 10:30:00,29.74,29.91,29.73,29.91,1279058.0,26.6521,26.8044,26.6431,26.8044,1279058.0
2016-07-21 10:40:00,29.91,30.03,29.79,29.8,1119646.0,26.8044,26.912,26.6969,26.7059,1119646.0
2016-07-21 10:50:00,29.8,29.93,29.79,29.92,670775.0,26.7059,26.8224,26.6969,26.8134,670775.0
2016-07-21 11:00:00,29.92,29.94,29.88,29.93,495047.0,26.8134,26.8313,26.7776,26.8224,495047.0
2016-07-21 11:10:00,29.93,29.93,29.82,29.89,504635.0,26.8224,26.8224,26.7238,26.7865,504635.0
2016-07-21 11:20:00,29.89,29.92,29.86,29.89,529476.0,26.7865,26.8134,26.7596,26.7865,529476.0
2016-07-21 11:30:00,29.88,29.96,29.87,29.94,559409.0,26.7776,26.8493,26.7686,26.8313,559409.0
2016-07-21 11:40:00,29.93,30.0,29.91,29.95,1047447.0,26.8224,26.8851,26.8044,26.8403,1047447.0
2016-07-21 11:50:00,29.95,30.21,29.88,30.21,2046816.0,26.8403,27.0733,26.7776,27.0733,2046816.0
2016-07-21 12:00:00,30.2,30.31,30.15,30.23,844389.0,27.0643,27.1629,27.0195,27.0912,844389.0
2016-07-21 12:10:00,30.22,30.28,30.14,30.21,522581.0,27.0823,27.136,27.0106,27.0733,522581.0
2016-07-21 12:20:00,30.2,30.23,30.1,30.21,968723.0,27.0643,27.0912,26.9747,27.0733,968723.0
2016-07-21 12:30:00,30.21,30.24,30.13,30.15,323122.0,27.0733,27.1002,27.0016,27.0195,323122.0
2016-07-21 12:40:00,30.14,30.21,30.07,30.12,450350.0,27.0106,27.0733,26.9478,26.9926,450350.0
2016-07-21 12:50:00,30.12,30.19,30.09,30.19,238976.0,26.9926,27.0554,26.9658,27.0554,238976.0
2016-07-21 13:00:00,30.18,30.2,30.09,30.1,454189.0,27.0464,27.0643,26.9658,26.9747,454189.0
2016-07-21 13:10:00,30.09,30.14,30.09,30.14,395844.0,26.9658,27.0106,26.9658,27.0106,395844.0
2016-07-21 13:20:00,30.14,30.23,30.11,30.19,906912.0,27.0106,27.0912,26.9837,27.0554,906912.0
2016-07-21 13:30:00,30.2,30.23,30.11,30.12,332186.0,27.0643,27.0912,26.9837,26.9926,332186.0
2016-07-21 13:40:00,30.13,30.2,30.1,30.16,558073.0,27.0016,27.0643,26.9747,27.0285,558073.0
2016-07-21 13:50:00,30.16,30.2,30.11,30.11,337468.0,27.0285,27.0643,26.9837,26.9837,337468.0
2016-07-21 14:00:00,30.11,30.12,30.01,30.03,627114.0,26.9837,26.9926,26.8941,26.912,627114.0
2016-07-21 14:10:00,30.03,30.07,30.0,30.06,559197.0,26.912,26.9478,26.8851,26.9389,559197.0
2016-07-21 14:20:00,30.07,30.12,30.06,30.1,410428.0,26.9478,26.9926,26.9389,26.9747,410428.0
2016-07-21 14:30:00,30.1,30.11,30.05,30.06,387759.0,26.9747,26.9837,26.9299,26.9389,387759.0
2016-07-21 14:40:00,30.07,30.11,30.06,30.11,429291.0,26.9478,26.9837,26.9389,26.9837,429291.0
2016-07-21 14:50:00,30.11,30.13,30.07,30.09,351501.0,26.9837,27.0016,26.9478,26.9658,351501.0
2016-07-21 15:00:00,30.09,30.1,30.03,30.09,614895.0,26.9658,26.9747,26.912,26.9658,614895.0
2016-07-21 15:10:00,30.09,30.18,30.08,30.11,774555.0,26.9658,27.0464,26.9568,26.9837,774555.0
2016-07-21 15:20:00,30.11,30.11,29.93,29.94,1567806.0,26.9837,26.9837,26.8224,26.8313,1567806.0
2016-07-21 15:30:00,29.94,30.0,29.89,29.93,2448189.0,26.8313,26.8851,26.7865,26.8224,2448189.0
2016-07-21 15:40:00,29.93,30.03,29.87,30.01,1826881.0,26.8224,26.912,26.7686,26.8941,1826881.0
2016-07-21 15:50:00,30.01,30.03,29.9,29.94,3201327.0,26.8941,26.912,26.7955,26.8313,3201327.0
2016-07-22 09:30:00,29.81,30.06,29.75,30.0,905058.0,26.7148,26.9389,26.6611,26.8851,905058.0
2016-07-22 09:40:00,30.0,30.18,29.99,30.11,1022971.0,26.8851,27.0464,26.8761,26.9837,1022971.0
2016-07-22 09:50:00,30.11,30.2,30.1,30.15,933086.0,26.9837,27.0643,26.9747,27.0195,933086.0
2016-07-22 10:00:00,30.16,30.29,30.15,30.22,533519.0,27.0285,27.145,27.0195,27.0823,533519.0
2016-07-22 10:10:00,30.22,30.22,30.07,30.17,501743.0,27.0823,27.0823,26.9478,27.0375,501743.0
2016-07-22 10:20:00,30.18,30.2,30.14,30.14,274639.0,27.0464,27.0643,27.0106,27.0106,274639.0
2016-07-22 10:30:00,30.14,30.3,30.14,30.29,380645.0,27.0106,27.154,27.0106,27.145,380645.0
2016-07-22 10:40:00,30.29,30.38,30.27,30.36,370220.0,27.145,27.2256,27.1271,27.2077,370220.0
2016-07-22 10:50:00,30.36,30.37,30.3,30.35,257214.0,27.2077,27.2167,27.154,27.1988,257214.0
2016-07-22 11:00:00,30.35,30.4,30.31,30.36,577273.0,27.1988,27.2436,27.1629,27.2077,577273.0
2016-07-22 11:10:00,30.36,30.45,30.34,30.43,637618.0,27.2077,27.2884,27.1898,27.2705,637618.0
2016-07-22 11:20:00,30.43,30.45,30.38,30.42,336591.0,27.2705,27.2884,27.2256,27.2615,336591.0
2016-07-22 11:30:00,30.42,30.48,30.41,30.46,376032.0,27.2615,27.3153,27.2525,27.2973,376032.0
2016-07-22 11:40:00,30.46,30.47,30.39,30.42,484323.0,27.2973,27.3063,27.2346,27.2615,484323.0
2016-07-22 11:50:00,30.42,30.45,30.41,30.43,237140.0,27.2615,27.2884,27.2525,27.2705,237140.0
2016-07-22 12:00:00,30.43,30.5,30.42,30.5,239012.0,27.2705,27.3332,27.2615,27.3332,239012.0
2016-07-22 12:10:00,30.5,30.52,30.47,30.5,391452.0,27.3332,27.3511,27.3063,27.3332,391452.0
2016-07-22 12:20:00,30.5,30.52,30.48,30.5,261086.0,27.3332,27.3511,27.3153,27.3332,261086.0
2016-07-22 12:30:00,30.5,30.52,30.49,30.5,146440.0,27.3332,27.3511,27.3242,27.3332,146440.0
2016-07-22 12:40:00,30.5,30.5,30.49,30.49,178781.0,27.3332,27.3332,27.3242,27.3242,178781.0
2016-07-22 12:50:00,30.49,30.5,30.42,30.44,386413.0,27.3242,27.3332,27.2615,27.2794,386413.0
2016-07-22 13:00:00,30.43,30.46,30.43,30.45,288688.0,27.2705,27.2973,27.2705,27.2884,288688.0
2016-07-22 13:10:00,30.45,30.46,30.43,30.43,236506.0,27.2884,27.2973,27.2705,27.2705,236506.0
2016-07-22 13:20:00,30.43,30.44,30.4,30.41,804591.0,27.2705,27.2794,27.2436,27.2525,804591.0
2016-07-22 13:30:00,30.41,30.42,30.33,30.36,735085.0,27.2525,27.2615,27.1808,27.2077,735085.0
2016-07-22 13:40:00,30.35,30.39,30.32,30.39,426033.0,27.1988,27.2346,27.1719,27.2346,426033.0
2016-07-22 13:50:00,30.39,30.43,30.38,30.39,598176.0,27.2346,27.2705,27.2256,27.2346,598176.0
2016-07-22 14:00:00,30.4,30.4,30.36,30.4,367907.0,27.2436,27.2436,27.2077,27.2436,367907.0
2016-07-22 14:10:00,30.4,30.42,30.36,30.41,499913.0,27.2436,27.2615,27.2077,27.2525,499913.0
2016-07-22 14:20:00,30.41,30.43,30.39,30.41,261668.0,27.2525,27.2705,27.2346,27.2525,261668.0
2016-07-22 14:30:00,30.41,30.43,30.4,30.42,385734.0,27.2525,27.2705,27.2436,27.2615,385734.0
2016-07-22 14:40:00,30.42,30.45,30.41,30.43,237120.0,27.2615,27.2884,27.2525,27.2705,237120.0
2016-07-22 14:50:00,30.44,30.45,30.41,30.44,273468.0,27.2794,27.2884,27.2525,27.2794,273468.0
2016-07-22 15:00:00,30.44,30.46,30.43,30.45,408754.0,27.2794,27.2973,27.2705,27.2884,408754.0
2016-07-22 15:10:00,30.45,30.46,30.44,30.46,280340.0,27.2884,27.2973,27.2794,27.2973,280340.0
2016-07-22 15:20:00,30.46,30.53,30.45,30.52,509009.0,27.2973,27.3601,27.2884,27.3511,509009.0
2016-07-22 15:30:00,30.51,30.54,30.5,30.54,404606.0,27.3421,27.369,27.3332,27.369,404606.0
2016-07-22 15:40:00,30.54,30.56,30.53,30.55,658224.0,27.369,27.387,27.3601,27.378,658224.0
2016-07-22 15:50:00,30.55,30.55,30.48,30.49,1617573.0,27.378,27.378,27.3153,27.3242,1617573.0
2016-07-25 09:30:00,30.31,30.62,30.27,30.62,1015183.0,27.1629,27.4407,27.1271,27.4407,1015183.0
2016-07-25 09:40:00,30.62,30.82,30.6,30.75,649208.0,27.4407,27.62,27.4228,27.5572,649208.0
2016-07-25 09:50:00,30.74,30.78,30.67,30.76,594421.0,27.5483,27.5841,27.4855,27.5662,594421.0
2016-07-25 10:00:00,30.76,30.86,30.73,30.81,652147.0,27.5662,27.6558,27.5393,27.611,652147.0
2016-07-25 10:10:00,30.81,30.85,30.69,30.84,700931.0,27.611,27.6468,27.5035,27.6379,700931.0
2016-07-25 10:20:00,30.83,30.85,30.78,30.81,189750.0,27.6289,27.6468,27.5841,27.611,189750.0
2016-07-25 10:30:00,30.8,30.83,30.77,30.81,166038.0,27.602,27.6289,27.5752,27.611,166038.0
2016-07-25 10:40:00,30.82,30.83,30.79,30.8,230372.0,27.62,27.6289,27.5931,27.602,230372.0
2016-07-25 10:50:00,30.8,30.82,30.78,30.8,332513.0,27.602,27.62,27.5841,27.602,332513.0
2016-07-25 11:00:00,30.8,30.8,30.73,30.75,377222.0,27.602,27.602,27.5393,27.5572,377222.0
2016-07-25 11:10:00,30.75,30.76,30.65,30.69,525103.0,27.5572,27.5662,27.4676,27.5035,525103.0
2016-07-25 11:20:00,30.68,30.72,30.61,30.64,586682.0,27.4945,27.5303,27.4318,27.4587,586682.0
2016-07-25 11:30:00,30.65,30.68,30.59,30.63,731757.0,27.4676,27.4945,27.4138,27.4497,731757.0
2016-07-25 11:40:00,30.64,30.65,30.58,30.59,421952.0,27.4587,27.4676,27.4049,27.4138,421952.0
2016-07-25 11:50:00,30.59,30.62,30.57,30.6,359504.0,27.4138,27.4407,27.3959,27.4228,359504.0
2016-07-25 12:00:00,30.6,30.63,30.6,30.6,211266.0,27.4228,27.4497,27.4228,27.4228,211266.0
2016-07-25 12:10:00,30.6,30.63,30.59,30.6,284567.0,27.4228,27.4497,27.4138,27.4228,284567.0
2016-07-25 12:20:00,30.59,30.64,30.58,30.59,236591.0,27.4138,27.4587,27.4049,27.4138,236591.0
2016-07-25 12:30:00,30.59,30.64,30.58,30.6,280316.0,27.4138,27.4587,27.4049,27.4228,280316.0
2016-07-25 12:40:00,30.6,30.63,30.59,30.61,262800.0,27.4228,27.4497,27.4138,27.4318,262800.0
2016-07-25 12:50:00,30.61,30.64,30.59,30.63,139000.0,27.4318,27.4587,27.4138,27.4497,139000.0
2016-07-25 13:00:00,30.63,30.68,30.62,30.65,246774.0,27.4497,27.4945,27.4407,27.4676,246774.0
2016-07-25 13:10:00,30.65,30.7,30.65,30.7,182704.0,27.4676,27.5124,27.4676,27.5124,182704.0
2016-07-25 13:20:00,30.7,30.73,30.69,30.7,142154.0,27.5124,27.5393,27.5035,27.5124,142154.0
2016-07-25 13:30:00,30.7,30.71,30.63,30.66,703505.0,27.5124,27.5214,27.4497,27.4766,703505.0
2016-07-25 13:40:00,30.66,30.66,30.58,30.61,426460.0,27.4766,27.4766,27.4049,27.4318,426460.0
2016-07-25 13:50:00,30.62,30.65,30.61,30.63,130707.0,27.4407,27.4676,27.4318,27.4497,130707.0
2016-07-25 14:00:00,30.63,30.66,30.62,30.65,219590.0,27.4497,27.4766,27.4407,27.4676,219590.0
2016-07-25 14:10:00,30.64,30.65,30.53,30.53,438798.0,27.4587,27.4676,27.3601,27.3601,438798.0
2016-07-25 14:20:00,30.53,30.54,30.48,30.53,941276.0,27.3601,27.369,27.3153,27.3601,941276.0
2016-07-25 14:30:00,30.52,30.58,30.52,30.54,196727.0,27.3511,27.4049,27.3511,27.369,196727.0
2016-07-25 14:40:00,30.54,30.59,30.54,30.58,190533.0,27.369,27.4138,27.369,27.4049,190533.0
2016-07-25 14:50:00,30.59,30.59,30.54,30.56,199470.0,27.4138,27.4138,27.369,27.387,199470.0
2016-07-25 15:00:00,30.56,30.57,30.55,30.55,301714.0,27.387,27.3959,27.378,27.378,301714.0
2016-07-25 15:10:00,30.55,30.57,30.54,30.54,354271.0,27.378,27.3959,27.369,27.369,354271.0
2016-07-25 15:20:00,30.55,30.59,30.54,30.55,298937.0,27.378,27.4138,27.369,27.378,298937.0
2016-07-25 15:30:00,30.55,30.61,30.55,30.6,759935.0,27.378,27.4318,27.378,27.4228,759935.0
2016-07-25 15:40:00,30.6,30.64,30.59,30.64,347298.0,27.4228,27.4587,27.4138,27.4587,347298.0
2016-07-25 15:50:00,30.63,30.71,30.62,30.69,1662041.0,27.4497,27.5214,27.4407,27.5035,1662041.0
2016-07-26 09:30:00,30.61,31.15,30.56,31.11,904722.0,27.4318,27.9157,27.387,27.8799,904722.0
2016-07-26 09:40:00,31.11,31.22,31.09,31.21,955954.0,27.8799,27.9784,27.8619,27.9695,955954.0
2016-07-26 09:50:00,31.21,31.26,31.12,31.16,482459.0,27.9695,28.0143,27.8888,27.9247,482459.0
2016-07-26 10:00:00,31.16,31.21,31.08,31.13,379185.0,27.9247,27.9695,27.853,27.8978,379185.0
2016-07-26 10:10:00,31.13,31.19,31.12,31.15,292171.0,27.8978,27.9515,27.8888,27.9157,292171.0
2016-07-26 10:20:00,31.15,31.2,31.12,31.16,776156.0,27.9157,27.9605,27.8888,27.9247,776156.0
2016-07-26 10:30:00,31.16,31.18,31.13,31.17,290091.0,27.9247,27.9426,27.8978,27.9336,290091.0
2016-07-26 10:40:00,31.17,31.17,31.13,31.14,115980.0,27.9336,27.9336,27.8978,27.9067,115980.0
2016-07-26 10:50:00,31.15,31.15,30.91,30.93,468104.0,27.9157,27.9157,27.7006,27.7185,468104.0
2016-07-26 11:00:00,30.91,31.02,30.91,31.01,381497.0,27.7006,27.7992,27.7006,27.7902,381497.0
2016-07-26 11:10:00,31.01,31.03,30.96,31.01,232722.0,27.7902,27.8082,27.7454,27.7902,232722.0
2016-07-26 11:20:00,31.01,31.01,30.95,31.0,145240.0,27.7902,27.7902,27.7365,27.7813,145240.0
2016-07-26 11:30:00,31.0,31.03,30.98,30.99,144148.0,27.7813,27.8082,27.7633,27.7723,144148.0
2016-07-26 11:40:00,30.99,31.01,30.96,30.98,160677.0,27.7723,27.7902,27.7454,27.7633,160677.0
2016-07-26 11:50:00,30.98,31.02,30.96,30.97,192649.0,27.7633,27.7992,27.7454,27.7544,192649.0
2016-07-26 12:00:00,30.98,31.01,30.97,31.0,112060.0,27.7633,27.7902,27.7544,27.7813,112060.0
2016-07-26 12:10:00,30.99,31.03,30.95,31.02,102109.0,27.7723,27.8082,27.7365,27.7992,102109.0
2016-07-26 12:20:00,31.03,31.11,31.02,31.1,177460.0,27.8082,27.8799,27.7992,27.8709,177460.0
2016-07-26 12:30:00,31.09,31.1,31.06,31.07,88711.0,27.8619,27.8709,27.835,27.844,88711.0
2016-07-26 12:40:00,31.07,31.1,31.04,31.1,111497.0,27.844,27.8709,27.8171,27.8709,111497.0
2016-07-26 12:50:00,31.09,31.1,31.05,31.05,153992.0,27.8619,27.8709,27.8261,27.8261,153992.0
2016-07-26 13:00:00,31.06,31.08,31.03,31.05,130725.0,27.835,27.853,27.8082,27.8261,130725.0
2016-07-26 13:10:00,31.05,31.13,31.04,31.1,464941.0,27.8261,27.8978,27.8171,27.8709,464941.0
2016-07-26 13:20:00,31.1,31.11,31.03,31.05,188296.0,27.8709,27.8799,27.8082,27.8261,188296.0
2016-07-26 13:30:00,31.05,31.14,31.05,31.14,239917.0,27.8261,27.9067,27.8261,27.9067,239917.0
2016-07-26 13:40:00,31.14,31.18,31.14,31.16,178803.0,27.9067,27.9426,27.9067,27.9247,178803.0
2016-07-26 13:50:00,31.17,31.18,31.16,31.18,84576.0,27.9336,27.9426,27.9247,27.9426,84576.0
2016-07-26 14:00:00,31.17,31.19,31.13,31.13,171161.0,27.9336,27.9515,27.8978,27.8978,171161.0
2016-07-26 14:10:00,31.14,31.16,31.12,31.16,201931.0,27.9067,27.9247,27.8888,27.9247,201931.0
2016-07-26 14:20:00,31.16,31.22,31.13,31.2,307822.0,27.9247,27.9784,27.8978,27.9605,307822.0
2016-07-26 14:30:00,31.19,31.24,31.19,31.22,167043.0,27.9515,27.9964,27.9515,27.9784,167043.0
2016-07-26 14:40:00,31.23,31.27,31.22,31.25,215050.0,27.9874,28.0232,27.9784,28.0053,215050.0
2016-07-26 14:50:00,31.26,31.3,31.24,31.29,412308.0,28.0143,28.0501,27.9964,28.0412,412308.0
2016-07-26 15:00:00,31.29,31.36,31.29,31.36,407698.0,28.0412,28.1039,28.0412,28.1039,407698.0
2016-07-26 15:10:00,31.35,31.36,31.31,31.31,414227.0,28.0949,28.1039,28.0591,28.0591,414227.0
2016-07-26 15:20:00,31.31,31.33,31.31,31.33,240640.0,28.0591,28.077,28.0591,28.077,240640.0
2016-07-26 15:30:00,31.32,31.37,31.32,31.36,482453.0,28.068,28.1129,28.068,28.1039,482453.0
2016-07-26 15:40:00,31.36,31.38,31.34,31.37,564227.0,28.1039,28.1218,28.086,28.1129,564227.0
2016-07-26 15:50:00,31.37,31.41,31.35,31.4,1296928.0,28.1129,28.1487,28.0949,28.1397,1296928.0
2016-07-27 09:30:00,31.44,31.59,31.22,31.55,699357.0,28.1756,28.31,27.9784,28.2742,699357.0
2016-07-27 09:40:00,31.56,31.62,31.51,31.55,392905.0,28.2831,28.3369,28.2383,28.2742,392905.0
2016-07-27 09:50:00,31.56,31.6,31.51,31.55,259687.0,28.2831,28.319,28.2383,28.2742,259687.0
2016-07-27 10:00:00,31.56,31.79,31.53,31.64,405612.0,28.2831,28.4892,28.2562,28.3548,405612.0
2016-07-27 10:10:00,31.64,31.67,31.57,31.57,252513.0,28.3548,28.3817,28.2921,28.2921,252513.0
2016-07-27 10:20:00,31.57,31.63,31.52,31.56,302287.0,28.2921,28.3459,28.2473,28.2831,302287.0
2016-07-27 10:30:00,31.55,31.61,31.51,31.61,322835.0,28.2742,28.3279,28.2383,28.3279,322835.0
2016-07-27 10:40:00,31.61,31.61,31.49,31.49,358204.0,28.3279,28.3279,28.2204,28.2204,358204.0
2016-07-27 10:50:00,31.49,31.51,31.45,31.48,294747.0,28.2204,28.2383,28.1845,28.2114,294747.0
2016-07-27 11:00:00,31.48,31.5,31.39,31.41,244208.0,28.2114,28.2294,28.1308,28.1487,244208.0
2016-07-27 11:10:00,31.41,31.44,31.31,31.31,257062.0,28.1487,28.1756,28.0591,28.0591,257062.0
2016-07-27 11:20:00,31.31,31.39,31.3,31.36,413147.0,28.0591,28.1308,28.0501,28.1039,413147.0
2016-07-27 11:30:00,31.36,31.37,31.32,31.33,1373656.0,28.1039,28.1129,28.068,28.077,1373656.0
2016-07-27 11:40:00,31.32,31.32,31.24,31.3,179635.0,28.068,28.068,27.9964,28.0501,179635.0
2016-07-27 11:50:00,31.29,31.31,31.24,31.27,83581.0,28.0412,28.0591,27.9964,28.0232,83581.0
2016-07-27 12:00:00,31.26,31.31,31.25,31.31,125805.0,28.0143,28.0591,28.0053,28.0591,125805.0
2016-07-27 12:10:00,31.31,31.31,31.26,31.28,77645.0,28.0591,28.0591,28.0143,28.0322,77645.0
2016-07-27 12:20:00,31.28,31.28,31.17,31.17,129675.0,28.0322,28.0322,27.9336,27.9336,129675.0
2016-07-27 12:30:00,31.17,31.19,31.12,31.16,302878.0,27.9336,27.9515,27.8888,27.9247,302878.0
2016-07-27 12:40:00,31.16,31.17,31.1,31.12,121466.0,27.9247,27.9336,27.8709,27.8888,121466.0
2016-07-27 12:50:00,31.12,31.14,31.1,31.13,145123.0,27.8888,27.9067,27.8709,27.8978,145123.0
2016-07-27 13:00:00,31.14,31.19,31.14,31.18,96417.0,27.9067,27.9515,27.9067,27.9426,96417.0
2016-07-27 13:10:00,31.18,31.18,31.15,31.15,77568.0,27.9426,27.9426,27.9157,27.9157,77568.0
2016-07-27 13:20:00,31.16,31.19,31.15,31.18,114590.0,27.9247,27.9515,27.9157,27.9426,114590.0
2016-07-27 13:30:00,31.18,31.21,31.17,31.2,152375.0,27.9426,27.9695,27.9336,27.9605,152375.0
2016-07-27 13:40:00,31.2,31.22,31.18,31.19,230010.0,27.9605,27.9784,27.9426,27.9515,230010.0
2016-07-27 13:50:00,31.18,31.19,31.16,31.17,187588.0,27.9426,27.9515,27.9247,27.9336,187588.0
2016-07-27 14:00:00,31.17,31.21,31.11,31.19,508331.0,27.9336,27.9695,27.8799,27.9515,508331.0
2016-07-27 14:10:00,31.19,31.33,31.17,31.32,289306.0,27.9515,28.077,27.9336,28.068,289306.0
2016-07-27 14:20:00,31.32,31.35,31.24,31.24,181150.0,28.068,28.0949,27.9964,27.9964,181150.0
2016-07-27 14:30:00,31.24,31.3,31.22,31.29,139386.0,27.9964,28.0501,27.9784,28.0412,139386.0
2016-07-27 14:40:00,31.28,31.29,31.24,31.27,118435.0,28.0322,28.0412,27.9964,28.0232,118435.0
2016-07-27 14:50:00,31.27,31.28,31.22,31.25,110978.0,28.0232,28.0322,27.9784,28.0053,110978.0
2016-07-27 15:00:00,31.26,31.29,31.25,31.27,172969.0,28.0143,28.0412,28.0053,28.0232,172969.0
2016-07-27 15:10:00,31.27,31.28,31.25,31.28,151109.0,28.0232,28.0322,28.0053,28.0322,151109.0
2016-07-27 15:20:00,31.27,31.29,31.26,31.29,225705.0,28.0232,28.0412,28.0143,28.0412,225705.0
2016-07-27 15:30:00,31.29,31.37,31.28,31.36,244779.0,28.0412,28.1129,28.0322,28.1039,244779.0
2016-07-27 15:40:00,31.36,31.36,31.29,31.3,291263.0,28.1039,28.1039,28.0412,28.0501,291263.0
2016-07-27 15:50:00,31.29,31.32,31.28,31.31,741030.0,28.0412,28.068,28.0322,28.0591,741030.0
2016-07-28 09:30:00,31.28,31.35,31.21,31.28,435996.0,28.0322,28.0949,27.9695,28.0322,435996.0
2016-07-28 09:40:00,31.29,31.43,31.28,31.43,195272.0,28.0412,28.1666,28.0322,28.1666,195272.0
2016-07-28 09:50:00,31.43,31.49,31.36,31.39,218679.0,28.1666,28.2204,28.1039,28.1308,218679.0
2016-07-28 10:00:00,31.39,31.42,31.29,31.32,405182.0,28.1308,28.1577,28.0412,28.068,405182.0
2016-07-28 10:10:00,31.32,31.38,31.22,31.25,264566.0,28.068,28.1218,27.9784,28.0053,264566.0
2016-07-28 10:20:00,31.24,31.24,31.14,31.2,268288.0,27.9964,27.9964,27.9067,27.9605,268288.0
2016-07-28 10:30:00,31.2,31.2,31.1,31.12,209127.0,27.9605,27.9605,27.8709,27.8888,209127.0
2016-07-28 10:40:00,31.13,31.22,31.12,31.17,153633.0,27.8978,27.9784,27.8888,27.9336,153633.0
2016-07-28 10:50:00,31.17,31.19,31.13,31.14,164462.0,27.9336,27.9515,27.8978,27.9067,164462.0
2016-07-28 11:00:00,31.14,31.23,31.14,31.21,398803.0,27.9067,27.9874,27.9067,27.9695,398803.0
2016-07-28 11:10:00,31.22,31.26,31.18,31.23,156619.0,27.9784,28.0143,27.9426,27.9874,156619.0
2016-07-28 11:20:00,31.22,31.24,31.18,31.23,143408.0,27.9784,27.9964,27.9426,27.9874,143408.0
2016-07-28 11:30:00,31.22,31.23,31.11,31.13,184401.0,27.9784,27.9874,27.8799,27.8978,184401.0
2016-07-28 11:40:00,31.12,31.15,31.1,31.1,257022.0,27.8888,27.9157,27.8709,27.8709,257022.0
2016-07-28 11:50:00,31.1,31.2,31.08,31.14,318731.0,27.8709,27.9605,27.853,27.9067,318731.0
2016-07-28 12:00:00,31.14,31.19,31.13,31.16,109776.0,27.9067,27.9515,27.8978,27.9247,109776.0
2016-07-28 12:10:00,31.16,31.18,31.12,31.12,173192.0,27.9247,27.9426,27.8888,27.8888,173192.0
2016-07-28 12:20:00,31.13,31.13,31.08,31.1,138612.0,27.8978,27.8978,27.853,27.8709,138612.0
2016-07-28 12:30:00,31.09,31.11,31.07,31.09,162821.0,27.8619,27.8799,27.844,27.8619,162821.0
2016-07-28 12:40:00,31.08,31.15,31.08,31.14,129898.0,27.853,27.9157,27.853,27.9067,129898.0
2016-07-28 12:50:00,31.14,31.17,31.13,31.14,90697.0,27.9067,27.9336,27.8978,27.9067,90697.0
2016-07-28 13:00:00,31.14,31.18,31.13,31.17,150995.0,27.9067,27.9426,27.8978,27.9336,150995.0
2016-07-28 13:10:00,31.17,31.18,31.14,31.16,201232.0,27.9336,27.9426,27.9067,27.9247,201232.0
2016-07-28 13:20:00,31.16,31.17,31.13,31.17,80516.0,27.9247,27.9336,27.8978,27.9336,80516.0
2016-07-28 13:30:00,31.17,31.2,31.15,31.18,91618.0,27.9336,27.9605,27.9157,27.9426,91618.0
2016-07-28 13:40:00,31.19,31.19,31.13,31.14,97263.0,27.9515,27.9515,27.8978,27.9067,97263.0
2016-07-28 13:50:00,31.15,31.2,31.12,31.19,142518.0,27.9157,27.9605,27.8888,27.9515,142518.0
2016-07-28 14:00:00,31.19,31.22,31.16,31.21,103351.0,27.9515,27.9784,27.9247,27.9695,103351.0
2016-07-28 14:10:00,31.22,31.24,31.16,31.16,123525.0,27.9784,27.9964,27.9247,27.9247,123525.0
2016-07-28 14:20:00,31.16,31.21,31.14,31.19,119903.0,27.9247,27.9695,27.9067,27.9515,119903.0
2016-07-28 14:30:00,31.19,31.24,31.17,31.23,100836.0,27.9515,27.9964,27.9336,27.9874,100836.0
2016-07-28 14:40:00,31.23,31.23,31.19,31.2,104722.0,27.9874,27.9874,27.9515,27.9605,104722.0
2016-07-28 14:50:00,31.2,31.22,31.15,31.16,115965.0,27.9605,27.9784,27.9157,27.9247,115965.0
2016-07-28 15:00:00,31.17,31.2,31.16,31.18,118816.0,27.9336,27.9605,27.9247,27.9426,118816.0
2016-07-28 15:10:00,31.18,31.19,31.15,31.15,128000.0,27.9426,27.9515,27.9157,27.9157,128000.0
2016-07-28 15:20:00,31.15,31.17,31.14,31.14,253956.0,27.9157,27.9336,27.9067,27.9067,253956.0
2016-07-28 15:30:00,31.15,31.17,31.14,31.16,310338.0,27.9157,27.9336,27.9067,27.9247,310338.0
2016-07-28 15:40:00,31.16,31.22,31.14,31.21,315026.0,27.9247,27.9784,27.9067,27.9695,315026.0
2016-07-28 15:50:00,31.21,31.21,31.15,31.17,790508.0,27.9695,27.9695,27.9157,27.9336,790508.0
2016-07-29 09:30:00,31.12,31.17,31.01,31.06,421030.0,27.8888,27.9336,27.7902,27.835,421030.0
2016-07-29 09:40:00,31.06,31.14,31.01,31.02,325546.0,27.835,27.9067,27.7902,27.7992,325546.0
2016-07-29 09:50:00,31.03,31.06,30.93,30.95,268921.0,27.8082,27.835,27.7185,27.7365,268921.0
2016-07-29 10:00:00,30.95,30.96,30.9,30.94,204228.0,27.7365,27.7454,27.6917,27.7275,204228.0
2016-07-29 10:10:00,30.94,30.99,30.92,30.97,195059.0,27.7275,27.7723,27.7096,27.7544,195059.0
2016-07-29 10:20:00,30.97,31.02,30.95,30.98,115305.0,27.7544,27.7992,27.7365,27.7633,115305.0
2016-07-29 10:30:00,30.98,31.0,30.95,31.0,73654.0,27.7633,27.7813,27.7365,27.7813,73654.0
2016-07-29 10:40:00,31.0,31.01,30.96,31.01,134589.0,27.7813,27.7902,27.7454,27.7902,134589.0
2016-07-29 10:50:00,31.01,31.09,31.0,31.09,127346.0,27.7902,27.8619,27.7813,27.8619,127346.0
2016-07-29 11:00:00,31.09,31.1,31.06,31.07,121937.0,27.8619,27.8709,27.835,27.844,121937.0
2016-07-29 11:10:00,31.07,31.13,31.06,31.12,141807.0,27.844,27.8978,27.835,27.8888,141807.0
2016-07-29 11:20:00,31.11,31.15,31.1,31.11,122218.0,27.8799,27.9157,27.8709,27.8799,122218.0
2016-07-29 11:30:00,31.11,31.12,31.08,31.1,124708.0,27.8799,27.8888,27.853,27.8709,124708.0
2016-07-29 11:40:00,31.09,31.13,31.07,31.11,147693.0,27.8619,27.8978,27.844,27.8799,147693.0
2016-07-29 11:50:00,31.12,31.13,31.1,31.13,103729.0,27.8888,27.8978,27.8709,27.8978,103729.0
2016-07-29 12:00:00,31.13,31.13,31.09,31.1,78976.0,27.8978,27.8978,27.8619,27.8709,78976.0
2016-07-29 12:10:00,31.1,31.12,31.07,31.09,124815.0,27.8709,27.8888,27.844,27.8619,124815.0
2016-07-29 12:20:00,31.09,31.1,31.07,31.07,75194.0,27.8619,27.8709,27.844,27.844,75194.0
2016-07-29 12:30:00,31.07,31.11,31.07,31.1,70545.0,27.844,27.8799,27.844,27.8709,70545.0
2016-07-29 12:40:00,31.1,31.1,31.06,31.08,101573.0,27.8709,27.8709,27.835,27.853,101573.0
2016-07-29 12:50:00,31.08,31.1,31.07,31.08,94129.0,27.853,27.8709,27.844,27.853,94129.0
2016-07-29 13:00:00,31.08,31.13,31.07,31.13,105770.0,27.853,27.8978,27.844,27.8978,105770.0
2016-07-29 13:10:00,31.13,31.15,31.12,31.13,53754.0,27.8978,27.9157,27.8888,27.8978,53754.0
2016-07-29 13:20:00,31.13,31.15,31.11,31.14,96063.0,27.8978,27.9157,27.8799,27.9067,96063.0
2016-07-29 13:30:00,31.15,31.18,31.13,31.16,92149.0,27.9157,27.9426,27.8978,27.9247,92149.0
2016-07-29 13:40:00,31.16,31.18,31.14,31.17,77268.0,27.9247,27.9426,27.9067,27.9336,77268.0
2016-07-29 13:50:00,31.16,31.18,31.11,31.11,67809.0,27.9247,27.9426,27.8799,27.8799,67809.0
2016-07-29 14:00:00,31.11,31.13,31.09,31.1,132752.0,27.8799,27.8978,27.8619,27.8709,132752.0
2016-07-29 14:10:00,31.09,31.1,31.07,31.1,120630.0,27.8619,27.8709,27.844,27.8709,120630.0
2016-07-29 14:20:00,31.1,31.14,31.09,31.14,118267.0,27.8709,27.9067,27.8619,27.9067,118267.0
2016-07-29 14:30:00,31.14,31.14,31.08,31.1,135678.0,27.9067,27.9067,27.853,27.8709,135678.0
2016-07-29 14:40:00,31.1,31.12,31.09,31.11,89734.0,27.8709,27.8888,27.8619,27.8799,89734.0
2016-07-29 14:50:00,31.11,31.13,31.1,31.12,113110.0,27.8799,27.8978,27.8709,27.8888,113110.0
2016-07-29 15:00:00,31.12,31.14,31.07,31.1,251605.0,27.8888,27.9067,27.844,27.8709,251605.0
2016-07-29 15:10:00,31.1,31.14,31.09,31.14,154039.0,27.8709,27.9067,27.8619,27.9067,154039.0
2016-07-29 15:20:00,31.14,31.17,31.12,31.17,284497.0,27.9067,27.9336,27.8888,27.9336,284497.0
2016-07-29 15:30:00,31.17,31.19,31.16,31.19,284862.0,27.9336,27.9515,27.9247,27.9515,284862.0
2016-07-29 15:40:00,31.19,31.24,31.18,31.23,293637.0,27.9515,27.9964,27.9426,27.9874,293637.0
2016-07-29 15:50:00,31.23,31.23,31.16,31.16,1051749.0,27.9874,27.9874,27.9247,27.9247,1051749.0
2016-08-01 09:30:00,31.3,31.39,31.14,31.25,573382.0,28.0501,28.1308,27.9067,28.0053,573382.0
2016-08-01 09:40:00,31.25,31.3,31.2,31.22,288447.0,28.0053,28.0501,27.9605,27.9784,288447.0
2016-08-01 09:50:00,31.21,31.23,31.16,31.17,367931.0,27.9695,27.9874,27.9247,27.9336,367931.0
2016-08-01 10:00:00,31.18,31.25,31.16,31.23,170639.0,27.9426,28.0053,27.9247,27.9874,170639.0
2016-08-01 10:10:00,31.22,31.25,31.17,31.25,146304.0,27.9784,28.0053,27.9336,28.0053,146304.0
2016-08-01 10:20:00,31.25,31.25,31.18,31.2,133270.0,28.0053,28.0053,27.9426,27.9605,133270.0
2016-08-01 10:30:00,31.2,31.22,31.16,31.18,265726.0,27.9605,27.9784,27.9247,27.9426,265726.0
2016-08-01 10:40:00,31.18,31.24,31.18,31.24,121008.0,27.9426,27.9964,27.9426,27.9964,121008.0
2016-08-01 10:50:00,31.24,31.24,31.21,31.23,172886.0,27.9964,27.9964,27.9695,27.9874,172886.0
2016-08-01 11:00:00,31.23,31.26,31.22,31.24,234189.0,27.9874,28.0143,27.9784,27.9964,234189.0
2016-08-01 11:10:00,31.24,31.26,31.23,31.25,213213.0,27.9964,28.0143,27.9874,28.0053,213213.0
2016-08-01 11:20:00,31.25,31.25,31.2,31.23,198192.0,28.0053,28.0053,27.9605,27.9874,198192.0
2016-08-01 11:30:00,31.22,31.25,31.22,31.25,215224.0,27.9784,28.0053,27.9784,28.0053,215224.0
2016-08-01 11:40:00,31.24,31.27,31.23,31.24,386635.0,27.9964,28.0232,27.9874,27.9964,386635.0
2016-08-01 11:50:00,31.23,31.25,31.21,31.22,158278.0,27.9874,28.0053,27.9695,27.9784,158278.0
2016-08-01 12:00:00,31.23,31.24,31.2,31.21,173341.0,27.9874,27.9964,27.9605,27.9695,173341.0
2016-08-01 12:10:00,31.21,31.22,31.13,31.16,333392.0,27.9695,27.9784,27.8978,27.9247,333392.0
2016-08-01 12:20:00,31.16,31.21,31.14,31.21,89644.0,27.9247,27.9695,27.9067,27.9695,89644.0
2016-08-01 12:30:00,31.21,31.21,31.19,31.19,73171.0,27.9695,27.9695,27.9515,27.9515,73171.0
2016-08-01 12:40:00,31.19,31.2,31.14,31.18,83749.0,27.9515,27.9605,27.9067,27.9426,83749.0
2016-08-01 12:50:00,31.18,31.2,31.17,31.18,88661.0,27.9426,27.9605,27.9336,27.9426,88661.0
2016-08-01 13:00:00,31.18,31.19,31.16,31.19,65485.0,27.9426,27.9515,27.9247,27.9515,65485.0
2016-08-01 13:10:00,31.19,31.21,31.17,31.19,115220.0,27.9515,27.9695,27.9336,27.9515,115220.0
2016-08-01 13:20:00,31.19,31.23,31.18,31.21,88664.0,27.9515,27.9874,27.9426,27.9695,88664.0
2016-08-01 13:30:00,31.2,31.21,31.18,31.19,78230.0,27.9605,27.9695,27.9426,27.9515,78230.0
2016-08-01 13:40:00,31.19,31.21,31.16,31.19,161581.0,27.9515,27.9695,27.9247,27.9515,161581.0
2016-08-01 13:50:00,31.18,31.22,31.16,31.2,141967.0,27.9426,27.9784,27.9247,27.9605,141967.0
2016-08-01 14:00:00,31.21,31.25,31.2,31.21,93800.0,27.9695,28.0053,27.9605,27.9695,93800.0
2016-08-01 14:10:00,31.2,31.21,31.18,31.2,136509.0,27.9605,27.9695,27.9426,27.9605,136509.0
2016-08-01 14:20:00,31.2,31.24,31.19,31.21,140661.0,27.9605,27.9964,27.9515,27.9695,140661.0
2016-08-01 14:30:00,31.21,31.23,31.2,31.2,105352.0,27.9695,27.9874,27.9605,27.9605,105352.0
2016-08-01 14:40:00,31.21,31.25,31.2,31.25,79888.0,27.9695,28.0053,27.9605,28.0053,79888.0
2016-08-01 14:50:00,31.25,31.28,31.23,31.26,830973.0,28.0053,28.0322,27.9874,28.0143,830973.0
2016-08-01 15:00:00,31.26,31.27,31.2,31.21,557331.0,28.0143,28.0232,27.9605,27.9695,557331.0
2016-08-01 15:10:00,31.21,31.25,31.17,31.17,3202857.0,27.9695,28.0053,27.9336,27.9336,3202857.0
2016-08-01 15:20:00,31.17,31.19,31.13,31.18,353065.0,27.9336,27.9515,27.8978,27.9426,353065.0
2016-08-01 15:30:00,31.18,31.23,31.17,31.23,344897.0,27.9426,27.9874,27.9336,27.9874,344897.0
2016-08-01 15:40:00,31.22,31.29,31.21,31.27,590453.0,27.9784,28.0412,27.9695,28.0232,590453.0
2016-08-01 15:50:00,31.27,31.28,31.21,31.25,545462.0,28.0232,28.0322,27.9695,28.0053,545462.0
2016-08-02 09:30:00,31.07,31.21,30.96,31.01,499316.0,27.844,27.9695,27.7454,27.7902,499316.0
2016-08-02 09:40:00,31.0,31.08,30.94,31.07,367622.0,27.7813,27.853,27.7275,27.844,367622.0
2016-08-02 09:50:00,31.07,31.15,31.05,31.09,252726.0,27.844,27.9157,27.8261,27.8619,252726.0
2016-08-02 10:00:00,31.09,31.09,31.0,31.02,246822.0,27.8619,27.8619,27.7813,27.7992,246822.0
2016-08-02 10:10:00,31.02,31.07,30.99,31.01,263333.0,27.7992,27.844,27.7723,27.7902,263333.0
2016-08-02 10:20:00,31.01,31.05,30.99,31.04,191085.0,27.7902,27.8261,27.7723,27.8171,191085.0
2016-08-02 10:30:00,31.04,31.04,30.99,31.01,224452.0,27.8171,27.8171,27.7723,27.7902,224452.0
2016-08-02 10:40:00,31.0,31.01,30.87,30.92,447539.0,27.7813,27.7902,27.6648,27.7096,447539.0
2016-08-02 10:50:00,30.92,30.93,30.82,30.83,380946.0,27.7096,27.7185,27.62,27.6289,380946.0
2016-08-02 11:00:00,30.83,30.87,30.79,30.87,337041.0,27.6289,27.6648,27.5931,27.6648,337041.0
2016-08-02 11:10:00,30.87,30.91,30.83,30.89,476977.0,27.6648,27.7006,27.6289,27.6827,476977.0
2016-08-02 11:20:00,30.9,30.98,30.86,30.9,252128.0,27.6917,27.7633,27.6558,27.6917,252128.0
2016-08-02 11:30:00,30.91,31.01,30.9,30.96,164123.0,27.7006,27.7902,27.6917,27.7454,164123.0
2016-08-02 11:40:00,30.96,30.97,30.87,30.9,158211.0,27.7454,27.7544,27.6648,27.6917,158211.0
2016-08-02 11:50:00,30.89,30.96,30.87,30.92,292447.0,27.6827,27.7454,27.6648,27.7096,292447.0
2016-08-02 12:00:00,30.92,30.95,30.88,30.92,145290.0,27.7096,27.7365,27.6737,27.7096,145290.0
2016-08-02 12:10:00,30.92,30.98,30.88,30.96,200079.0,27.7096,27.7633,27.6737,27.7454,200079.0
2016-08-02 12:20:00,30.96,30.99,30.92,30.92,128930.0,27.7454,27.7723,27.7096,27.7096,128930.0
2016-08-02 12:30:00,30.91,30.93,30.87,30.88,117240.0,27.7006,27.7185,27.6648,27.6737,117240.0
2016-08-02 12:40:00,30.88,30.92,30.87,30.89,120424.0,27.6737,27.7096,27.6648,27.6827,120424.0
2016-08-02 12:50:00,30.89,30.89,30.85,30.88,232264.0,27.6827,27.6827,27.6468,27.6737,232264.0
2016-08-02 13:00:00,30.88,30.88,30.75,30.75,298791.0,27.6737,27.6737,27.5572,27.5572,298791.0
2016-08-02 13:10:00,30.75,30.81,30.72,30.81,158769.0,27.5572,27.611,27.5303,27.611,158769.0
2016-08-02 13:20:00,30.81,30.89,30.8,30.89,84652.0,27.611,27.6827,27.602,27.6827,84652.0
2016-08-02 13:30:00,30.89,30.89,30.78,30.79,172412.0,27.6827,27.6827,27.5841,27.5931,172412.0
2016-08-02 13:40:00,30.78,30.79,30.74,30.78,181391.0,27.5841,27.5931,27.5483,27.5841,181391.0
2016-08-02 13:50:00,30.78,30.79,30.7,30.7,236649.0,27.5841,27.5931,27.5124,27.5124,236649.0
2016-08-02 14:00:00,30.7,30.8,30.69,30.8,277192.0,27.5124,27.602,27.5035,27.602,277192.0
2016-08-02 14:10:00,30.8,30.81,30.73,30.77,157015.0,27.602,27.611,27.5393,27.5752,157015.0
2016-08-02 14:20:00,30.76,30.78,30.72,30.73,163649.0,27.5662,27.5841,27.5303,27.5393,163649.0
2016-08-02 14:30:00,30.72,30.76,30.71,30.72,193666.0,27.5303,27.5662,27.5214,27.5303,193666.0
2016-08-02 14:40:00,30.73,30.81,30.72,30.8,311564.0,27.5393,27.611,27.5303,27.602,311564.0
2016-08-02 14:50:00,30.8,30.8,30.72,30.74,283690.0,27.602,27.602,27.5303,27.5483,283690.0
2016-08-02 15:00:00,30.74,30.77,30.73,30.74,269571.0,27.5483,27.5752,27.5393,27.5483,269571.0
2016-08-02 15:10:00,30.74,30.75,30.7,30.71,257384.0,27.5483,27.5572,27.5124,27.5214,257384.0
2016-08-02 15:20:00,30.72,30.77,30.7,30.73,297341.0,27.5303,27.5752,27.5124,27.5393,297341.0
2016-08-02 15:30:00,30.73,30.8,30.72,30.8,264771.0,27.5393,27.602,27.5303,27.602,264771.0
2016-08-02 15:40:00,30.8,30.85,30.75,30.84,550850.0,27.602,27.6468,27.5572,27.6379,550850.0
2016-08-02 15:50:00,30.84,30.84,30.78,30.79,851450.0,27.6379,27.6379,27.5841,27.5931,851450.0
2016-08-03 09:30:00,30.8,31.01,30.74,31.0,302184.0,27.602,27.7902,27.5483,27.7813,302184.0
2016-08-03 09:40:00,31.0,31.03,30.85,31.0,253325.0,27.7813,27.8082,27.6468,27.7813,253325.0
2016-08-03 09:50:00,31.0,31.04,30.92,30.96,178969.0,27.7813,27.8171,27.7096,27.7454,178969.0
2016-08-03 10:00:00,30.96,30.97,30.88,30.9,157610.0,27.7454,27.7544,27.6737,27.6917,157610.0
2016-08-03 10:10:00,30.91,31.01,30.9,30.93,153334.0,27.7006,27.7902,27.6917,27.7185,153334.0
2016-08-03 10:20:00,30.93,30.95,30.89,30.95,74566.0,27.7185,27.7365,27.6827,27.7365,74566.0
2016-08-03 10:30:00,30.94,30.95,30.88,30.9,98794.0,27.7275,27.7365,27.6737,27.6917,98794.0
2016-08-03 10:40:00,30.9,30.9,30.8,30.86,183561.0,27.6917,27.6917,27.602,27.6558,183561.0
2016-08-03 10:50:00,30.87,30.91,30.75,30.8,309842.0,27.6648,27.7006,27.5572,27.602,309842.0
2016-08-03 11:00:00,30.81,30.87,30.8,30.87,86904.0,27.611,27.6648,27.602,27.6648,86904.0
2016-08-03 11:10:00,30.87,30.92,30.86,30.91,104439.0,27.6648,27.7096,27.6558,27.7006,104439.0
2016-08-03 11:20:00,30.92,30.95,30.9,30.92,58538.0,27.7096,27.7365,27.6917,27.7096,58538.0
2016-08-03 11:30:00,30.92,30.93,30.87,30.88,81018.0,27.7096,27.7185,27.6648,27.6737,81018.0
2016-08-03 11:40:00,30.88,30.89,30.84,30.88,130348.0,27.6737,27.6827,27.6379,27.6737,130348.0
2016-08-03 11:50:00,30.88,30.89,30.87,30.87,46631.0,27.6737,27.6827,27.6648,27.6648,46631.0
2016-08-03 12:00:00,30.88,30.89,30.85,30.89,82051.0,27.6737,27.6827,27.6468,27.6827,82051.0
2016-08-03 12:10:00,30.89,30.91,30.84,30.91,143340.0,27.6827,27.7006,27.6379,27.7006,143340.0
2016-08-03 12:20:00,30.91,30.91,30.85,30.85,121857.0,27.7006,27.7006,27.6468,27.6468,121857.0
2016-08-03 12:30:00,30.86,30.89,30.84,30.88,130665.0,27.6558,27.6827,27.6379,27.6737,130665.0
2016-08-03 12:40:00,30.89,30.92,30.87,30.89,79899.0,27.6827,27.7096,27.6648,27.6827,79899.0
2016-08-03 12:50:00,30.89,30.89,30.87,30.87,126089.0,27.6827,27.6827,27.6648,27.6648,126089.0
2016-08-03 13:00:00,30.88,30.89,30.87,30.87,115637.0,27.6737,27.6827,27.6648,27.6648,115637.0
2016-08-03 13:10:00,30.87,30.94,30.87,30.94,130927.0,27.6648,27.7275,27.6648,27.7275,130927.0
2016-08-03 13:20:00,30.94,30.98,30.92,30.96,145461.0,27.7275,27.7633,27.7096,27.7454,145461.0
2016-08-03 13:30:00,30.95,31.0,30.95,30.97,123878.0,27.7365,27.7813,27.7365,27.7544,123878.0
2016-08-03 13:40:00,30.96,30.99,30.95,30.95,85232.0,27.7454,27.7723,27.7365,27.7365,85232.0
2016-08-03 13:50:00,30.96,30.96,30.93,30.95,78818.0,27.7454,27.7454,27.7185,27.7365,78818.0
2016-08-03 14:00:00,30.95,30.95,30.91,30.93,75724.0,27.7365,27.7365,27.7006,27.7185,75724.0
2016-08-03 14:10:00,30.92,30.95,30.88,30.9,104794.0,27.7096,27.7365,27.6737,27.6917,104794.0
2016-08-03 14:20:00,30.9,30.92,30.84,30.85,242082.0,27.6917,27.7096,27.6379,27.6468,242082.0
2016-08-03 14:30:00,30.84,30.86,30.8,30.83,197609.0,27.6379,27.6558,27.602,27.6289,197609.0
2016-08-03 14:40:00,30.83,30.86,30.82,30.84,228384.0,27.6289,27.6558,27.62,27.6379,228384.0
2016-08-03 14:50:00,30.84,30.86,30.8,30.84,385244.0,27.6379,27.6558,27.602,27.6379,385244.0
2016-08-03 15:00:00,30.84,30.85,30.82,30.82,108528.0,27.6379,27.6468,27.62,27.62,108528.0
2016-08-03 15:10:00,30.82,30.91,30.82,30.91,193263.0,27.62,27.7006,27.62,27.7006,193263.0
2016-08-03 15:20:00,30.91,30.93,30.9,30.9,121272.0,27.7006,27.7185,27.6917,27.6917,121272.0
2016-08-03 15:30:00,30.9,30.93,30.9,30.93,151278.0,27.6917,27.7185,27.6917,27.7185,151278.0
2016-08-03 15:40:00,30.93,30.95,30.9,30.95,203618.0,27.7185,27.7365,27.6917,27.7365,203618.0
2016-08-03 15:50:00,30.94,30.96,30.94,30.95,549722.0,27.7275,27.7454,27.7275,27.7365,549722.0
2016-08-04 09:30:00,30.93,31.31,30.89,31.13,521685.0,27.7185,28.0591,27.6827,27.8978,521685.0
2016-08-04 09:40:00,31.14,31.25,31.11,31.15,227731.0,27.9067,28.0053,27.8799,27.9157,227731.0
2016-08-04 09:50:00,31.14,31.18,31.11,31.13,176691.0,27.9067,27.9426,27.8799,27.8978,176691.0
2016-08-04 10:00:00,31.13,31.14,30.87,30.9,182106.0,27.8978,27.9067,27.6648,27.6917,182106.0
2016-08-04 10:10:00,30.9,30.95,30.88,30.91,102319.0,27.6917,27.7365,27.6737,27.7006,102319.0
2016-08-04 10:20:00,30.91,30.92,30.85,30.86,164639.0,27.7006,27.7096,27.6468,27.6558,164639.0
2016-08-04 10:30:00,30.87,30.99,30.86,30.97,146757.0,27.6648,27.7723,27.6558,27.7544,146757.0
2016-08-04 10:40:00,30.98,31.0,30.94,31.0,92520.0,27.7633,27.7813,27.7275,27.7813,92520.0
2016-08-04 10:50:00,31.0,31.06,30.97,31.03,183647.0,27.7813,27.835,27.7544,27.8082,183647.0
2016-08-04 11:00:00,31.04,31.12,31.03,31.1,101291.0,27.8171,27.8888,27.8082,27.8709,101291.0
2016-08-04 11:10:00,31.1,31.15,31.08,31.14,150134.0,27.8709,27.9157,27.853,27.9067,150134.0
2016-08-04 11:20:00,31.14,31.23,31.13,31.21,198060.0,27.9067,27.9874,27.8978,27.9695,198060.0
2016-08-04 11:30:00,31.21,31.22,31.18,31.21,160553.0,27.9695,27.9784,27.9426,27.9695,160553.0
2016-08-04 11:40:00,31.21,31.24,31.17,31.2,205040.0,27.9695,27.9964,27.9336,27.9605,205040.0
2016-08-04 11:50:00,31.2,31.24,31.18,31.23,76946.0,27.9605,27.9964,27.9426,27.9874,76946.0
2016-08-04 12:00:00,31.22,31.28,31.21,31.28,92915.0,27.9784,28.0322,27.9695,28.0322,92915.0
2016-08-04 12:10:00,31.28,31.29,31.24,31.24,71933.0,28.0322,28.0412,27.9964,27.9964,71933.0
2016-08-04 12:20:00,31.24,31.26,31.24,31.25,124627.0,27.9964,28.0143,27.9964,28.0053,124627.0
2016-08-04 12:30:00,31.25,31.25,31.17,31.17,172884.0,28.0053,28.0053,27.9336,27.9336,172884.0
2016-08-04 12:40:00,31.18,31.2,31.17,31.2,88030.0,27.9426,27.9605,27.9336,27.9605,88030.0
2016-08-04 12:50:00,31.2,31.2,31.16,31.16,69599.0,27.9605,27.9605,27.9247,27.9247,69599.0
2016-08-04 13:00:00,31.16,31.18,31.13,31.13,120579.0,27.9247,27.9426,27.8978,27.8978,120579.0
2016-08-04 13:10:00,31.13,31.14,31.1,31.12,47265.0,27.8978,27.9067,27.8709,27.8888,47265.0
2016-08-04 13:20:00,31.12,31.13,31.09,31.09,111467.0,27.8888,27.8978,27.8619,27.8619,111467.0
2016-08-04 13:30:00,31.09,31.1,31.05,31.05,113900.0,27.8619,27.8709,27.8261,27.8261,113900.0
2016-08-04 13:40:00,31.05,31.07,31.04,31.05,68147.0,27.8261,27.844,27.8171,27.8261,68147.0
2016-08-04 13:50:00,31.05,31.08,31.04,31.06,86791.0,27.8261,27.853,27.8171,27.835,86791.0
2016-08-04 14:00:00,31.06,31.1,31.05,31.09,74009.0,27.835,27.8709,27.8261,27.8619,74009.0
2016-08-04 14:10:00,31.09,31.09,30.99,31.01,143368.0,27.8619,27.8619,27.7723,27.7902,143368.0
2016-08-04 14:20:00,31.0,31.03,31.0,31.02,60033.0,27.7813,27.8082,27.7813,27.7992,60033.0
2016-08-04 14:30:00,31.02,31.02,30.99,31.0,126843.0,27.7992,27.7992,27.7723,27.7813,126843.0
2016-08-04 14:40:00,31.0,31.02,30.98,31.0,127010.0,27.7813,27.7992,27.7633,27.7813,127010.0
2016-08-04 14:50:00,31.0,31.05,31.0,31.05,129226.0,27.7813,27.8261,27.7813,27.8261,129226.0
2016-08-04 15:00:00,31.05,31.1,31.04,31.1,231237.0,27.8261,27.8709,27.8171,27.8709,231237.0
2016-08-04 15:10:00,31.1,31.12,31.09,31.12,185302.0,27.8709,27.8888,27.8619,27.8888,185302.0
2016-08-04 15:20:00,31.11,31.12,31.09,31.11,184982.0,27.8799,27.8888,27.8619,27.8799,184982.0
2016-08-04 15:30:00,31.11,31.13,31.1,31.11,195891.0,27.8799,27.8978,27.8709,27.8799,195891.0
2016-08-04 15:40:00,31.11,31.12,31.1,31.1,186851.0,27.8799,27.8888,27.8709,27.8709,186851.0
2016-08-04 15:50:00,31.1,31.1,31.04,31.06,680843.0,27.8709,27.8709,27.8171,27.835,680843.0
2016-08-05 09:30:00,31.15,31.41,31.13,31.35,423590.0,27.9157,28.1487,27.8978,28.0949,423590.0
2016-08-05 09:40:00,31.36,31.43,31.29,31.37,285916.0,28.1039,28.1666,28.0412,28.1129,285916.0
2016-08-05 09:50:00,31.38,31.43,31.33,31.35,166109.0,28.1218,28.1666,28.077,28.0949,166109.0
2016-08-05 10:00:00,31.35,31.36,31.28,31.28,367238.0,28.0949,28.1039,28.0322,28.0322,367238.0
2016-08-05 10:10:00,31.28,31.29,31.23,31.27,162845.0,28.0322,28.0412,27.9874,28.0232,162845.0
2016-08-05 10:20:00,31.28,31.29,31.26,31.27,91046.0,28.0322,28.0412,28.0143,28.0232,91046.0
2016-08-05 10:30:00,31.27,31.32,31.25,31.31,150190.0,28.0232,28.068,28.0053,28.0591,150190.0
2016-08-05 10:40:00,31.31,31.34,31.29,31.3,117225.0,28.0591,28.086,28.0412,28.0501,117225.0
2016-08-05 10:50:00,31.3,31.34,31.29,31.32,122712.0,28.0501,28.086,28.0412,28.068,122712.0
2016-08-05 11:00:00,31.31,31.36,31.31,31.36,128380.0,28.0591,28.1039,28.0591,28.1039,128380.0
2016-08-05 11:10:00,31.36,31.36,31.29,31.31,149198.0,28.1039,28.1039,28.0412,28.0591,149198.0
2016-08-05 11:20:00,31.32,31.37,31.3,31.35,342409.0,28.068,28.1129,28.0501,28.0949,342409.0
2016-08-05 11:30:00,31.35,31.41,31.35,31.39,165869.0,28.0949,28.1487,28.0949,28.1308,165869.0
2016-08-05 11:40:00,31.4,31.43,31.4,31.43,135548.0,28.1397,28.1666,28.1397,28.1666,135548.0
2016-08-05 11:50:00,31.43,31.45,31.42,31.43,116270.0,28.1666,28.1845,28.1577,28.1666,116270.0
2016-08-05 12:00:00,31.43,31.44,31.41,31.41,119986.0,28.1666,28.1756,28.1487,28.1487,119986.0
2016-08-05 12:10:00,31.41,31.42,31.36,31.36,101742.0,28.1487,28.1577,28.1039,28.1039,101742.0
2016-08-05 12:20:00,31.36,31.39,31.35,31.39,109482.0,28.1039,28.1308,28.0949,28.1308,109482.0
2016-08-05 12:30:00,31.39,31.41,31.38,31.4,94654.0,28.1308,28.1487,28.1218,28.1397,94654.0
2016-08-05 12:40:00,31.39,31.4,31.36,31.37,83910.0,28.1308,28.1397,28.1039,28.1129,83910.0
2016-08-05 12:50:00,31.37,31.37,31.32,31.33,65302.0,28.1129,28.1129,28.068,28.077,65302.0
2016-08-05 13:00:00,31.33,31.4,31.32,31.38,108070.0,28.077,28.1397,28.068,28.1218,108070.0
2016-08-05 13:10:00,31.37,31.38,31.33,31.37,97564.0,28.1129,28.1218,28.077,28.1129,97564.0
2016-08-05 13:20:00,31.36,31.36,31.33,31.34,59605.0,28.1039,28.1039,28.077,28.086,59605.0
2016-08-05 13:30:00,31.34,31.36,31.31,31.33,99400.0,28.086,28.1039,28.0591,28.077,99400.0
2016-08-05 13:40:00,31.32,31.4,31.32,31.38,238112.0,28.068,28.1397,28.068,28.1218,238112.0
2016-08-05 13:50:00,31.38,31.44,31.38,31.44,48602.0,28.1218,28.1756,28.1218,28.1756,48602.0
2016-08-05 14:00:00,31.44,31.44,31.38,31.39,113038.0,28.1756,28.1756,28.1218,28.1308,113038.0
2016-08-05 14:10:00,31.39,31.41,31.38,31.39,60359.0,28.1308,28.1487,28.1218,28.1308,60359.0
2016-08-05 14:20:00,31.39,31.4,31.36,31.37,58380.0,28.1308,28.1397,28.1039,28.1129,58380.0
2016-08-05 14:30:00,31.37,31.38,31.36,31.38,57924.0,28.1129,28.1218,28.1039,28.1218,57924.0
2016-08-05 14:40:00,31.38,31.38,31.34,31.36,130071.0,28.1218,28.1218,28.086,28.1039,130071.0
2016-08-05 14:50:00,31.36,31.37,31.31,31.32,153221.0,28.1039,28.1129,28.0591,28.068,153221.0
2016-08-05 15:00:00,31.33,31.37,31.32,31.35,125899.0,28.077,28.1129,28.068,28.0949,125899.0
2016-08-05 15:10:00,31.35,31.37,31.34,31.36,97399.0,28.0949,28.1129,28.086,28.1039,97399.0
2016-08-05 15:20:00,31.36,31.37,31.34,31.36,102436.0,28.1039,28.1129,28.086,28.1039,102436.0
2016-08-05 15:30:00,31.35,31.37,31.34,31.37,194726.0,28.0949,28.1129,28.086,28.1129,194726.0
2016-08-05 15:40:00,31.37,31.38,31.36,31.36,334188.0,28.1129,28.1218,28.1039,28.1039,334188.0
2016-08-05 15:50:00,31.37,31.39,31.36,31.39,662446.0,28.1129,28.1308,28.1039,28.1308,662446.0
2016-08-08 09:30:00,31.4,31.4,31.01,31.04,502907.0,28.1397,28.1397,27.7902,27.8171,502907.0
2016-08-08 09:40:00,31.05,31.11,30.97,30.99,274605.0,27.8261,27.8799,27.7544,27.7723,274605.0
2016-08-08 09:50:00,31.0,31.01,30.95,30.96,244636.0,27.7813,27.7902,27.7365,27.7454,244636.0
2016-08-08 10:00:00,30.97,31.0,30.94,31.0,200751.0,27.7544,27.7813,27.7275,27.7813,200751.0
2016-08-08 10:10:00,31.0,31.01,30.96,30.98,211048.0,27.7813,27.7902,27.7454,27.7633,211048.0
2016-08-08 10:20:00,30.96,31.03,30.95,31.02,299603.0,27.7454,27.8082,27.7365,27.7992,299603.0
2016-08-08 10:30:00,31.02,31.07,31.0,31.05,579276.0,27.7992,27.844,27.7813,27.8261,579276.0
2016-08-08 10:40:00,31.06,31.1,31.04,31.04,181093.0,27.835,27.8709,27.8171,27.8171,181093.0
2016-08-08 10:50:00,31.04,31.1,30.99,31.05,483329.0,27.8171,27.8709,27.7723,27.8261,483329.0
2016-08-08 11:00:00,31.05,31.21,31.04,31.19,205719.0,27.8261,27.9695,27.8171,27.9515,205719.0
2016-08-08 11:10:00,31.19,31.2,31.14,31.16,88515.0,27.9515,27.9605,27.9067,27.9247,88515.0
2016-08-08 11:20:00,31.15,31.18,31.11,31.13,173499.0,27.9157,27.9426,27.8799,27.8978,173499.0
2016-08-08 11:30:00,31.12,31.15,31.12,31.14,103382.0,27.8888,27.9157,27.8888,27.9067,103382.0
2016-08-08 11:40:00,31.14,31.14,31.07,31.07,137391.0,27.9067,27.9067,27.844,27.844,137391.0
2016-08-08 11:50:00,31.08,31.1,31.05,31.08,144269.0,27.853,27.8709,27.8261,27.853,144269.0
2016-08-08 12:00:00,31.08,31.12,31.08,31.11,68298.0,27.853,27.8888,27.853,27.8799,68298.0
2016-08-08 12:10:00,31.12,31.14,31.09,31.12,253256.0,27.8888,27.9067,27.8619,27.8888,253256.0
2016-08-08 12:20:00,31.12,31.12,31.1,31.11,42259.0,27.8888,27.8888,27.8709,27.8799,42259.0
2016-08-08 12:30:00,31.1,31.16,31.1,31.13,103323.0,27.8709,27.9247,27.8709,27.8978,103323.0
2016-08-08 12:40:00,31.13,31.14,31.1,31.13,113021.0,27.8978,27.9067,27.8709,27.8978,113021.0
2016-08-08 12:50:00,31.12,31.14,31.11,31.12,122379.0,27.8888,27.9067,27.8799,27.8888,122379.0
2016-08-08 13:00:00,31.12,31.16,31.11,31.15,120606.0,27.8888,27.9247,27.8799,27.9157,120606.0
2016-08-08 13:10:00,31.15,31.15,31.11,31.13,92244.0,27.9157,27.9157,27.8799,27.8978,92244.0
2016-08-08 13:20:00,31.13,31.14,31.1,31.11,276846.0,27.8978,27.9067,27.8709,27.8799,276846.0
2016-08-08 13:30:00,31.12,31.16,31.1,31.16,103528.0,27.8888,27.9247,27.8709,27.9247,103528.0
2016-08-08 13:40:00,31.16,31.18,31.15,31.15,113910.0,27.9247,27.9426,27.9157,27.9157,113910.0
2016-08-08 13:50:00,31.15,31.15,31.12,31.14,96341.0,27.9157,27.9157,27.8888,27.9067,96341.0
2016-08-08 14:00:00,31.14,31.15,31.13,31.14,60303.0,27.9067,27.9157,27.8978,27.9067,60303.0
2016-08-08 14:10:00,31.14,31.17,31.13,31.16,153246.0,27.9067,27.9336,27.8978,27.9247,153246.0
2016-08-08 14:20:00,31.16,31.16,31.12,31.14,95293.0,27.9247,27.9247,27.8888,27.9067,95293.0
2016-08-08 14:30:00,31.14,31.15,31.12,31.15,111608.0,27.9067,27.9157,27.8888,27.9157,111608.0
2016-08-08 14:40:00,31.15,31.16,31.12,31.14,129396.0,27.9157,27.9247,27.8888,27.9067,129396.0
2016-08-08 14:50:00,31.15,31.15,31.12,31.15,108234.0,27.9157,27.9157,27.8888,27.9157,108234.0
2016-08-08 15:00:00,31.15,31.15,31.11,31.13,108038.0,27.9157,27.9157,27.8799,27.8978,108038.0
2016-08-08 15:10:00,31.14,31.14,31.11,31.11,79205.0,27.9067,27.9067,27.8799,27.8799,79205.0
2016-08-08 15:20:00,31.11,31.13,31.08,31.11,336244.0,27.8799,27.8978,27.853,27.8799,336244.0
2016-08-08 15:30:00,31.11,31.11,31.08,31.11,230015.0,27.8799,27.8799,27.853,27.8799,230015.0
2016-08-08 15:40:00,31.1,31.14,31.09,31.14,222623.0,27.8709,27.9067,27.8619,27.9067,222623.0
2016-08-08 15:50:00,31.14,31.16,31.13,31.15,637799.0,27.9067,27.9247,27.8978,27.9157,637799.0
2016-08-09 09:30:00,31.22,31.24,31.09,31.12,323752.0,27.9784,27.9964,27.8619,27.8888,323752.0
2016-08-09 09:40:00,31.13,31.14,31.01,31.03,253917.0,27.8978,27.9067,27.7902,27.8082,253917.0
2016-08-09 09:50:00,31.03,31.08,30.97,30.98,134041.0,27.8082,27.853,27.7544,27.7633,134041.0
2016-08-09 10:00:00,30.99,31.02,30.95,30.96,192288.0,27.7723,27.7992,27.7365,27.7454,192288.0
2016-08-09 10:10:00,30.96,30.99,30.95,30.99,163227.0,27.7454,27.7723,27.7365,27.7723,163227.0
2016-08-09 10:20:00,30.98,31.02,30.94,30.98,192884.0,27.7633,27.7992,27.7275,27.7633,192884.0
2016-08-09 10:30:00,30.98,31.07,30.98,31.05,299673.0,27.7633,27.844,27.7633,27.8261,299673.0
2016-08-09 10:40:00,31.05,31.07,31.05,31.07,209281.0,27.8261,27.844,27.8261,27.844,209281.0
2016-08-09 10:50:00,31.07,31.09,31.06,31.09,328770.0,27.844,27.8619,27.835,27.8619,328770.0
2016-08-09 11:00:00,31.09,31.13,31.08,31.11,235075.0,27.8619,27.8978,27.853,27.8799,235075.0
2016-08-09 11:10:00,31.11,31.12,31.09,31.1,276695.0,27.8799,27.8888,27.8619,27.8709,276695.0
2016-08-09 11:20:00,31.11,31.12,31.07,31.07,183932.0,27.8799,27.8888,27.844,27.844,183932.0
2016-08-09 11:30:00,31.08,31.11,31.07,31.1,177470.0,27.853,27.8799,27.844,27.8709,177470.0
2016-08-09 11:40:00,31.1,31.11,31.05,31.1,197467.0,27.8709,27.8799,27.8261,27.8709,197467.0
2016-08-09 11:50:00,31.09,31.13,31.09,31.1,106713.0,27.8619,27.8978,27.8619,27.8709,106713.0
2016-08-09 12:00:00,31.11,31.16,31.1,31.15,143482.0,27.8799,27.9247,27.8709,27.9157,143482.0
2016-08-09 12:10:00,31.16,31.16,31.13,31.15,116210.0,27.9247,27.9247,27.8978,27.9157,116210.0
2016-08-09 12:20:00,31.15,31.15,31.09,31.12,159642.0,27.9157,27.9157,27.8619,27.8888,159642.0
2016-08-09 12:30:00,31.12,31.12,31.07,31.11,151399.0,27.8888,27.8888,27.844,27.8799,151399.0
2016-08-09 12:40:00,31.11,31.11,31.09,31.11,80964.0,27.8799,27.8799,27.8619,27.8799,80964.0
2016-08-09 12:50:00,31.11,31.13,31.09,31.11,77682.0,27.8799,27.8978,27.8619,27.8799,77682.0
2016-08-09 13:00:00,31.12,31.14,31.11,31.12,66414.0,27.8888,27.9067,27.8799,27.8888,66414.0
2016-08-09 13:10:00,31.12,31.16,31.12,31.15,130569.0,27.8888,27.9247,27.8888,27.9157,130569.0
2016-08-09 13:20:00,31.15,31.17,31.11,31.12,79405.0,27.9157,27.9336,27.8799,27.8888,79405.0
2016-08-09 13:30:00,31.12,31.15,31.09,31.13,120377.0,27.8888,27.9157,27.8619,27.8978,120377.0
2016-08-09 13:40:00,31.14,31.14,31.09,31.1,72323.0,27.9067,27.9067,27.8619,27.8709,72323.0
2016-08-09 13:50:00,31.1,31.14,31.09,31.14,75386.0,27.8709,27.9067,27.8619,27.9067,75386.0
2016-08-09 14:00:00,31.13,31.14,31.1,31.12,76498.0,27.8978,27.9067,27.8709,27.8888,76498.0
2016-08-09 14:10:00,31.13,31.16,31.11,31.15,99908.0,27.8978,27.9247,27.8799,27.9157,99908.0
2016-08-09 14:20:00,31.15,31.16,31.1,31.1,110402.0,27.9157,27.9247,27.8709,27.8709,110402.0
2016-08-09 14:30:00,31.11,31.13,31.09,31.12,158269.0,27.8799,27.8978,27.8619,27.8888,158269.0
2016-08-09 14:40:00,31.12,31.14,31.1,31.12,123312.0,27.8888,27.9067,27.8709,27.8888,123312.0
2016-08-09 14:50:00,31.12,31.15,31.11,31.15,86221.0,27.8888,27.9157,27.8799,27.9157,86221.0
2016-08-09 15:00:00,31.14,31.16,31.13,31.15,134523.0,27.9067,27.9247,27.8978,27.9157,134523.0
2016-08-09 15:10:00,31.14,31.16,31.13,31.15,149093.0,27.9067,27.9247,27.8978,27.9157,149093.0
2016-08-09 15:20:00,31.16,31.17,31.15,31.16,69968.0,27.9247,27.9336,27.9157,27.9247,69968.0
2016-08-09 15:30:00,31.16,31.2,31.15,31.19,282167.0,27.9247,27.9605,27.9157,27.9515,282167.0
2016-08-09 15:40:00,31.19,31.2,31.17,31.19,275287.0,27.9515,27.9605,27.9336,27.9515,275287.0
2016-08-09 15:50:00,31.19,31.19,31.1,31.12,695670.0,27.9515,27.9515,27.8709,27.8888,695670.0
2016-08-10 09:30:00,31.11,31.2,30.94,31.19,242184.0,27.8799,27.9605,27.7275,27.9515,242184.0
2016-08-10 09:40:00,31.19,31.21,31.11,31.13,195323.0,27.9515,27.9695,27.8799,27.8978,195323.0
2016-08-10 09:50:00,31.13,31.25,31.13,31.17,190282.0,27.8978,28.0053,27.8978,27.9336,190282.0
2016-08-10 10:00:00,31.17,31.19,31.09,31.1,186151.0,27.9336,27.9515,27.8619,27.8709,186151.0
2016-08-10 10:10:00,31.1,31.11,31.05,31.05,96452.0,27.8709,27.8799,27.8261,27.8261,96452.0
2016-08-10 10:20:00,31.05,31.07,31.02,31.02,98855.0,27.8261,27.844,27.7992,27.7992,98855.0
2016-08-10 10:30:00,31.03,31.04,31.01,31.03,137530.0,27.8082,27.8171,27.7902,27.8082,137530.0
2016-08-10 10:40:00,31.03,31.07,31.02,31.03,115297.0,27.8082,27.844,27.7992,27.8082,115297.0
2016-08-10 10:50:00,31.03,31.05,31.01,31.04,86941.0,27.8082,27.8261,27.7902,27.8171,86941.0
2016-08-10 11:00:00,31.04,31.05,31.02,31.04,186746.0,27.8171,27.8261,27.7992,27.8171,186746.0
2016-08-10 11:10:00,31.03,31.04,30.97,30.99,123552.0,27.8082,27.8171,27.7544,27.7723,123552.0
2016-08-10 11:20:00,30.98,31.01,30.97,31.0,108647.0,27.7633,27.7902,27.7544,27.7813,108647.0
2016-08-10 11:30:00,31.01,31.03,30.98,31.03,158231.0,27.7902,27.8082,27.7633,27.8082,158231.0
2016-08-10 11:40:00,31.03,31.04,31.02,31.03,140310.0,27.8082,27.8171,27.7992,27.8082,140310.0
2016-08-10 11:50:00,31.02,31.06,31.02,31.05,63560.0,27.7992,27.835,27.7992,27.8261,63560.0
2016-08-10 12:00:00,31.05,31.12,31.05,31.1,149924.0,27.8261,27.8888,27.8261,27.8709,149924.0
2016-08-10 12:10:00,31.11,31.11,31.09,31.11,93058.0,27.8799,27.8799,27.8619,27.8799,93058.0
2016-08-10 12:20:00,31.11,31.13,31.07,31.07,77298.0,27.8799,27.8978,27.844,27.844,77298.0
2016-08-10 12:30:00,31.07,31.13,31.07,31.13,71909.0,27.844,27.8978,27.844,27.8978,71909.0
2016-08-10 12:40:00,31.13,31.13,31.09,31.1,79625.0,27.8978,27.8978,27.8619,27.8709,79625.0
2016-08-10 12:50:00,31.1,31.13,31.08,31.12,181275.0,27.8709,27.8978,27.853,27.8888,181275.0
2016-08-10 13:00:00,31.12,31.14,31.11,31.12,67669.0,27.8888,27.9067,27.8799,27.8888,67669.0
2016-08-10 13:10:00,31.13,31.13,31.1,31.11,65028.0,27.8978,27.8978,27.8709,27.8799,65028.0
2016-08-10 13:20:00,31.1,31.12,31.09,31.11,51552.0,27.8709,27.8888,27.8619,27.8799,51552.0
2016-08-10 13:30:00,31.11,31.12,31.09,31.11,92547.0,27.8799,27.8888,27.8619,27.8799,92547.0
2016-08-10 13:40:00,31.11,31.11,31.08,31.09,46644.0,27.8799,27.8799,27.853,27.8619,46644.0
2016-08-10 13:50:00,31.09,31.1,31.04,31.05,111892.0,27.8619,27.8709,27.8171,27.8261,111892.0
2016-08-10 14:00:00,31.05,31.08,31.04,31.05,82767.0,27.8261,27.853,27.8171,27.8261,82767.0
2016-08-10 14:10:00,31.05,31.06,31.0,31.01,86762.0,27.8261,27.835,27.7813,27.7902,86762.0
2016-08-10 14:20:00,31.01,31.02,30.99,31.02,91756.0,27.7902,27.7992,27.7723,27.7992,91756.0
2016-08-10 14:30:00,31.02,31.06,31.0,31.04,68769.0,27.7992,27.835,27.7813,27.8171,68769.0
2016-08-10 14:40:00,31.03,31.08,31.02,31.08,68600.0,27.8082,27.853,27.7992,27.853,68600.0
2016-08-10 14:50:00,31.07,31.08,31.06,31.07,52253.0,27.844,27.853,27.835,27.844,52253.0
2016-08-10 15:00:00,31.07,31.09,31.06,31.08,71572.0,27.844,27.8619,27.835,27.853,71572.0
2016-08-10 15:10:00,31.08,31.15,31.08,31.15,194126.0,27.853,27.9157,27.853,27.9157,194126.0
2016-08-10 15:20:00,31.14,31.17,31.14,31.16,184112.0,27.9067,27.9336,27.9067,27.9247,184112.0
2016-08-10 15:30:00,31.16,31.17,31.13,31.15,231364.0,27.9247,27.9336,27.8978,27.9157,231364.0
2016-08-10 15:40:00,31.14,31.18,31.12,31.13,403446.0,27.9067,27.9426,27.8888,27.8978,403446.0
2016-08-10 15:50:00,31.13,31.14,31.11,31.12,550889.0,27.8978,27.9067,27.8799,27.8888,550889.0
2016-08-11 09:30:00,31.19,31.34,31.02,31.34,267158.0,27.9515,28.086,27.7992,28.086,267158.0
2016-08-11 09:40:00,31.34,31.5,31.34,31.45,336600.0,28.086,28.2294,28.086,28.1845,336600.0
2016-08-11 09:50:00,31.45,31.5,31.44,31.45,297580.0,28.1845,28.2294,28.1756,28.1845,297580.0
2016-08-11 10:00:00,31.45,31.45,31.34,31.37,267954.0,28.1845,28.1845,28.086,28.1129,267954.0
2016-08-11 10:10:00,31.37,31.38,31.3,31.34,133274.0,28.1129,28.1218,28.0501,28.086,133274.0
2016-08-11 10:20:00,31.33,31.36,31.23,31.24,142477.0,28.077,28.1039,27.9874,27.9964,142477.0
2016-08-11 10:30:00,31.25,31.29,31.23,31.27,154504.0,28.0053,28.0412,27.9874,28.0232,154504.0
2016-08-11 10:40:00,31.26,31.28,31.23,31.26,119478.0,28.0143,28.0322,27.9874,28.0143,119478.0
2016-08-11 10:50:00,31.26,31.27,31.19,31.19,89776.0,28.0143,28.0232,27.9515,27.9515,89776.0
2016-08-11 11:00:00,31.19,31.2,31.16,31.19,103528.0,27.9515,27.9605,27.9247,27.9515,103528.0
2016-08-11 11:10:00,31.2,31.2,31.14,31.16,73992.0,27.9605,27.9605,27.9067,27.9247,73992.0
2016-08-11 11:20:00,31.16,31.18,31.13,31.18,75722.0,27.9247,27.9426,27.8978,27.9426,75722.0
2016-08-11 11:30:00,31.17,31.22,31.17,31.19,57474.0,27.9336,27.9784,27.9336,27.9515,57474.0
2016-08-11 11:40:00,31.2,31.2,31.18,31.19,37147.0,27.9605,27.9605,27.9426,27.9515,37147.0
2016-08-11 11:50:00,31.19,31.21,31.19,31.19,62977.0,27.9515,27.9695,27.9515,27.9515,62977.0
2016-08-11 12:00:00,31.19,31.2,31.19,31.19,28597.0,27.9515,27.9605,27.9515,27.9515,28597.0
2016-08-11 12:10:00,31.19,31.22,31.17,31.21,180826.0,27.9515,27.9784,27.9336,27.9695,180826.0
2016-08-11 12:20:00,31.21,31.22,31.19,31.2,106879.0,27.9695,27.9784,27.9515,27.9605,106879.0
2016-08-11 12:30:00,31.2,31.2,31.14,31.14,122547.0,27.9605,27.9605,27.9067,27.9067,122547.0
2016-08-11 12:40:00,31.14,31.16,31.13,31.14,80089.0,27.9067,27.9247,27.8978,27.9067,80089.0
2016-08-11 12:50:00,31.13,31.16,31.13,31.16,56323.0,27.8978,27.9247,27.8978,27.9247,56323.0
2016-08-11 13:00:00,31.17,31.17,31.15,31.15,35163.0,27.9336,27.9336,27.9157,27.9157,35163.0
2016-08-11 13:10:00,31.16,31.19,31.15,31.19,64470.0,27.9247,27.9515,27.9157,27.9515,64470.0
2016-08-11 13:20:00,31.19,31.2,31.18,31.19,26025.0,27.9515,27.9605,27.9426,27.9515,26025.0
2016-08-11 13:30:00,31.19,31.22,31.19,31.21,66893.0,27.9515,27.9784,27.9515,27.9695,66893.0
2016-08-11 13:40:00,31.2,31.22,31.2,31.21,52455.0,27.9605,27.9784,27.9605,27.9695,52455.0
2016-08-11 13:50:00,31.21,31.23,31.19,31.2,142913.0,27.9695,27.9874,27.9515,27.9605,142913.0
2016-08-11 14:00:00,31.19,31.23,31.19,31.23,66567.0,27.9515,27.9874,27.9515,27.9874,66567.0
2016-08-11 14:10:00,31.23,31.24,31.18,31.18,125973.0,27.9874,27.9964,27.9426,27.9426,125973.0
2016-08-11 14:20:00,31.18,31.21,31.18,31.2,58552.0,27.9426,27.9695,27.9426,27.9605,58552.0
2016-08-11 14:30:00,31.2,31.21,31.18,31.21,70294.0,27.9605,27.9695,27.9426,27.9695,70294.0
2016-08-11 14:40:00,31.2,31.21,31.17,31.19,67139.0,27.9605,27.9695,27.9336,27.9515,67139.0
2016-08-11 14:50:00,31.19,31.21,31.16,31.19,109682.0,27.9515,27.9695,27.9247,27.9515,109682.0
2016-08-11 15:00:00,31.19,31.21,31.18,31.21,40658.0,27.9515,27.9695,27.9426,27.9695,40658.0
2016-08-11 15:10:00,31.2,31.22,31.2,31.21,102630.0,27.9605,27.9784,27.9605,27.9695,102630.0
2016-08-11 15:20:00,31.21,31.22,31.19,31.2,261154.0,27.9695,27.9784,27.9515,27.9605,261154.0
2016-08-11 15:30:00,31.2,31.23,31.19,31.22,179642.0,27.9605,27.9874,27.9515,27.9784,179642.0
2016-08-11 15:40:00,31.22,31.27,31.22,31.26,231996.0,27.9784,28.0232,27.9784,28.0143,231996.0
2016-08-11 15:50:00,31.26,31.26,31.18,31.2,589368.0,28.0143,28.0143,27.9426,27.9605,589368.0
2016-08-12 09:30:00,31.22,31.27,31.06,31.13,343132.0,27.9784,28.0232,27.835,27.8978,343132.0
2016-08-12 09:40:00,31.13,31.24,31.13,31.24,296252.0,27.8978,27.9964,27.8978,27.9964,296252.0
2016-08-12 09:50:00,31.24,31.27,31.17,31.2,331200.0,27.9964,28.0232,27.9336,27.9605,331200.0
2016-08-12 10:00:00,31.19,31.26,31.18,31.2,242018.0,27.9515,28.0143,27.9426,27.9605,242018.0
2016-08-12 10:10:00,31.21,31.25,31.2,31.2,202281.0,27.9695,28.0053,27.9605,27.9605,202281.0
2016-08-12 10:20:00,31.2,31.24,31.15,31.2,163369.0,27.9605,27.9964,27.9157,27.9605,163369.0
2016-08-12 10:30:00,31.2,31.2,31.13,31.19,132878.0,27.9605,27.9605,27.8978,27.9515,132878.0
2016-08-12 10:40:00,31.19,31.26,31.17,31.26,175265.0,27.9515,28.0143,27.9336,28.0143,175265.0
2016-08-12 10:50:00,31.26,31.27,31.19,31.21,165824.0,28.0143,28.0232,27.9515,27.9695,165824.0
2016-08-12 11:00:00,31.21,31.22,31.17,31.17,115100.0,27.9695,27.9784,27.9336,27.9336,115100.0
2016-08-12 11:10:00,31.18,31.18,31.12,31.15,153714.0,27.9426,27.9426,27.8888,27.9157,153714.0
2016-08-12 11:20:00,31.15,31.15,31.11,31.12,136185.0,27.9157,27.9157,27.8799,27.8888,136185.0
2016-08-12 11:30:00,31.12,31.13,31.08,31.11,170939.0,27.8888,27.8978,27.853,27.8799,170939.0
2016-08-12 11:40:00,31.12,31.12,31.06,31.07,125512.0,27.8888,27.8888,27.835,27.844,125512.0
2016-08-12 11:50:00,31.08,31.12,31.05,31.09,167235.0,27.853,27.8888,27.8261,27.8619,167235.0
2016-08-12 12:00:00,31.08,31.09,31.06,31.08,118384.0,27.853,27.8619,27.835,27.853,118384.0
2016-08-12 12:10:00,31.07,31.12,31.07,31.11,286556.0,27.844,27.8888,27.844,27.8799,286556.0
2016-08-12 12:20:00,31.1,31.11,31.04,31.05,252210.0,27.8709,27.8799,27.8171,27.8261,252210.0
2016-08-12 12:30:00,31.05,31.07,31.03,31.05,186960.0,27.8261,27.844,27.8082,27.8261,186960.0
2016-08-12 12:40:00,31.05,31.06,30.99,31.01,205950.0,27.8261,27.835,27.7723,27.7902,205950.0
2016-08-12 12:50:00,31.01,31.03,30.98,30.99,1667824.0,27.7902,27.8082,27.7633,27.7723,1667824.0
2016-08-12 13:00:00,31.0,31.04,30.99,31.01,222675.0,27.7813,27.8171,27.7723,27.7902,222675.0
2016-08-12 13:10:00,31.01,31.03,31.0,31.03,106634.0,27.7902,27.8082,27.7813,27.8082,106634.0
2016-08-12 13:20:00,31.03,31.04,31.02,31.04,164343.0,27.8082,27.8171,27.7992,27.8171,164343.0
2016-08-12 13:30:00,31.04,31.04,31.01,31.03,139533.0,27.8171,27.8171,27.7902,27.8082,139533.0
2016-08-12 13:40:00,31.03,31.03,30.99,30.99,138341.0,27.8082,27.8082,27.7723,27.7723,138341.0
2016-08-12 13:50:00,31.0,31.04,30.99,31.04,125078.0,27.7813,27.8171,27.7723,27.8171,125078.0
2016-08-12 14:00:00,31.03,31.05,31.02,31.03,109314.0,27.8082,27.8261,27.7992,27.8082,109314.0
2016-08-12 14:10:00,31.03,31.04,31.01,31.02,147625.0,27.8082,27.8171,27.7902,27.7992,147625.0
2016-08-12 14:20:00,31.02,31.03,31.01,31.03,116723.0,27.7992,27.8082,27.7902,27.8082,116723.0
2016-08-12 14:30:00,31.03,31.04,31.01,31.03,139005.0,27.8082,27.8171,27.7902,27.8082,139005.0
2016-08-12 14:40:00,31.03,31.09,31.02,31.04,171889.0,27.8082,27.8619,27.7992,27.8171,171889.0
2016-08-12 14:50:00,31.05,31.05,30.99,31.02,190188.0,27.8261,27.8261,27.7723,27.7992,190188.0
2016-08-12 15:00:00,31.03,31.03,30.98,31.0,207927.0,27.8082,27.8082,27.7633,27.7813,207927.0
2016-08-12 15:10:00,31.0,31.0,30.97,30.97,140804.0,27.7813,27.7813,27.7544,27.7544,140804.0
2016-08-12 15:20:00,30.97,30.98,30.96,30.96,187093.0,27.7544,27.7633,27.7454,27.7454,187093.0
2016-08-12 15:30:00,30.96,31.0,30.93,30.99,366342.0,27.7454,27.7813,27.7185,27.7723,366342.0
2016-08-12 15:40:00,31.0,31.02,30.97,30.97,449822.0,27.7813,27.7992,27.7544,27.7544,449822.0
2016-08-12 15:50:00,30.98,30.99,30.89,30.89,2034329.0,27.7633,27.7723,27.6827,27.6827,2034329.0
2016-08-15 09:30:00,31.0,31.29,30.64,31.28,644152.0,27.7813,28.0412,27.4587,28.0322,644152.0
2016-08-15 09:40:00,31.29,31.31,31.07,31.15,264655.0,28.0412,28.0591,27.844,27.9157,264655.0
2016-08-15 09:50:00,31.15,31.21,31.14,31.19,206220.0,27.9157,27.9695,27.9067,27.9515,206220.0
2016-08-15 10:00:00,31.2,31.21,31.17,31.19,138233.0,27.9605,27.9695,27.9336,27.9515,138233.0
2016-08-15 10:10:00,31.19,31.23,31.18,31.23,185276.0,27.9515,27.9874,27.9426,27.9874,185276.0
2016-08-15 10:20:00,31.23,31.25,31.2,31.23,215768.0,27.9874,28.0053,27.9605,27.9874,215768.0
2016-08-15 10:30:00,31.23,31.24,31.2,31.21,111194.0,27.9874,27.9964,27.9605,27.9695,111194.0
2016-08-15 10:40:00,31.21,31.23,31.12,31.12,169003.0,27.9695,27.9874,27.8888,27.8888,169003.0
2016-08-15 10:50:00,31.12,31.14,31.12,31.13,96876.0,27.8888,27.9067,27.8888,27.8978,96876.0
2016-08-15 11:00:00,31.13,31.14,31.06,31.11,225005.0,27.8978,27.9067,27.835,27.8799,225005.0
2016-08-15 11:10:00,31.11,31.11,31.07,31.09,164942.0,27.8799,27.8799,27.844,27.8619,164942.0
2016-08-15 11:20:00,31.09,31.1,31.06,31.09,69044.0,27.8619,27.8709,27.835,27.8619,69044.0
2016-08-15 11:30:00,31.09,31.09,31.0,31.02,204553.0,27.8619,27.8619,27.7813,27.7992,204553.0
2016-08-15 11:40:00,31.02,31.04,30.98,30.98,143522.0,27.7992,27.8171,27.7633,27.7633,143522.0
2016-08-15 11:50:00,30.98,30.99,30.94,30.98,136825.0,27.7633,27.7723,27.7275,27.7633,136825.0
2016-08-15 12:00:00,30.98,31.02,30.94,31.01,117861.0,27.7633,27.7992,27.7275,27.7902,117861.0
2016-08-15 12:10:00,31.01,31.08,31.0,31.07,115607.0,27.7902,27.853,27.7813,27.844,115607.0
2016-08-15 12:20:00,31.07,31.11,31.06,31.07,108897.0,27.844,27.8799,27.835,27.844,108897.0
2016-08-15 12:30:00,31.07,31.11,31.06,31.08,76127.0,27.844,27.8799,27.835,27.853,76127.0
2016-08-15 12:40:00,31.09,31.12,31.08,31.08,96894.0,27.8619,27.8888,27.853,27.853,96894.0
2016-08-15 12:50:00,31.09,31.1,31.07,31.1,78799.0,27.8619,27.8709,27.844,27.8709,78799.0
2016-08-15 13:00:00,31.1,31.14,31.09,31.12,115276.0,27.8709,27.9067,27.8619,27.8888,115276.0
2016-08-15 13:10:00,31.11,31.14,31.09,31.09,61969.0,27.8799,27.9067,27.8619,27.8619,61969.0
2016-08-15 13:20:00,31.09,31.14,31.09,31.13,106171.0,27.8619,27.9067,27.8619,27.8978,106171.0
2016-08-15 13:30:00,31.13,31.13,31.08,31.09,87535.0,27.8978,27.8978,27.853,27.8619,87535.0
2016-08-15 13:40:00,31.09,31.13,31.08,31.1,81306.0,27.8619,27.8978,27.853,27.8709,81306.0
2016-08-15 13:50:00,31.11,31.11,31.08,31.09,96078.0,27.8799,27.8799,27.853,27.8619,96078.0
2016-08-15 14:00:00,31.08,31.09,31.05,31.05,96164.0,27.853,27.8619,27.8261,27.8261,96164.0
2016-08-15 14:10:00,31.05,31.11,31.03,31.1,211829.0,27.8261,27.8799,27.8082,27.8709,211829.0
2016-08-15 14:20:00,31.1,31.12,31.09,31.11,81595.0,27.8709,27.8888,27.8619,27.8799,81595.0
2016-08-15 14:30:00,31.11,31.11,31.09,31.1,110584.0,27.8799,27.8799,27.8619,27.8709,110584.0
2016-08-15 14:40:00,31.1,31.14,31.09,31.14,135265.0,27.8709,27.9067,27.8619,27.9067,135265.0
2016-08-15 14:50:00,31.14,31.15,31.12,31.12,135561.0,27.9067,27.9157,27.8888,27.8888,135561.0
2016-08-15 15:00:00,31.13,31.13,31.09,31.09,119274.0,27.8978,27.8978,27.8619,27.8619,119274.0
2016-08-15 15:10:00,31.1,31.12,31.09,31.12,181981.0,27.8709,27.8888,27.8619,27.8888,181981.0
2016-08-15 15:20:00,31.12,31.13,31.09,31.1,155237.0,27.8888,27.8978,27.8619,27.8709,155237.0
2016-08-15 15:30:00,31.11,31.11,31.04,31.04,194209.0,27.8799,27.8799,27.8171,27.8171,194209.0
2016-08-15 15:40:00,31.04,31.05,31.02,31.04,168593.0,27.8171,27.8261,27.7992,27.8171,168593.0
2016-08-15 15:50:00,31.04,31.06,31.01,31.05,667927.0,27.8171,27.835,27.7902,27.8261,667927.0
2016-08-16 09:30:00,30.9,30.98,30.58,30.76,433185.0,27.6917,27.7633,27.4049,27.5662,433185.0
2016-08-16 09:40:00,30.75,30.79,30.69,30.78,189716.0,27.5572,27.5931,27.5035,27.5841,189716.0
2016-08-16 09:50:00,30.78,30.86,30.78,30.84,124898.0,27.5841,27.6558,27.5841,27.6379,124898.0
2016-08-16 10:00:00,30.84,30.88,30.79,30.82,180833.0,27.6379,27.6737,27.5931,27.62,180833.0
2016-08-16 10:10:00,30.82,30.84,30.8,30.81,66333.0,27.62,27.6379,27.602,27.611,66333.0
2016-08-16 10:20:00,30.81,30.82,30.75,30.78,62038.0,27.611,27.62,27.5572,27.5841,62038.0
2016-08-16 10:30:00,30.78,30.8,30.74,30.8,233343.0,27.5841,27.602,27.5483,27.602,233343.0
2016-08-16 10:40:00,30.8,30.8,30.77,30.77,118675.0,27.602,27.602,27.5752,27.5752,118675.0
2016-08-16 10:50:00,30.77,30.78,30.7,30.72,115232.0,27.5752,27.5841,27.5124,27.5303,115232.0
2016-08-16 11:00:00,30.72,30.73,30.7,30.72,43928.0,27.5303,27.5393,27.5124,27.5303,43928.0
2016-08-16 11:10:00,30.72,30.73,30.71,30.72,90350.0,27.5303,27.5393,27.5214,27.5303,90350.0
2016-08-16 11:20:00,30.72,30.75,30.7,30.74,250888.0,27.5303,27.5572,27.5124,27.5483,250888.0
2016-08-16 11:30:00,30.74,30.74,30.69,30.71,75311.0,27.5483,27.5483,27.5035,27.5214,75311.0
2016-08-16 11:40:00,30.7,30.74,30.69,30.74,88571.0,27.5124,27.5483,27.5035,27.5483,88571.0
2016-08-16 11:50:00,30.74,30.75,30.71,30.73,117839.0,27.5483,27.5572,27.5214,27.5393,117839.0
2016-08-16 12:00:00,30.73,30.75,30.71,30.74,116034.0,27.5393,27.5572,27.5214,27.5483,116034.0
2016-08-16 12:10:00,30.74,30.76,30.72,30.75,115304.0,27.5483,27.5662,27.5303,27.5572,115304.0
2016-08-16 12:20:00,30.75,30.76,30.72,30.72,63879.0,27.5572,27.5662,27.5303,27.5303,63879.0
2016-08-16 12:30:00,30.72,30.73,30.68,30.72,165842.0,27.5303,27.5393,27.4945,27.5303,165842.0
2016-08-16 12:40:00,30.71,30.76,30.71,30.74,82928.0,27.5214,27.5662,27.5214,27.5483,82928.0
2016-08-16 12:50:00,30.73,30.78,30.73,30.76,64773.0,27.5393,27.5841,27.5393,27.5662,64773.0
2016-08-16 13:00:00,30.76,30.78,30.74,30.75,103643.0,27.5662,27.5841,27.5483,27.5572,103643.0
2016-08-16 13:10:00,30.76,30.78,30.72,30.73,154169.0,27.5662,27.5841,27.5303,27.5393,154169.0
2016-08-16 13:20:00,30.73,30.74,30.7,30.72,69213.0,27.5393,27.5483,27.5124,27.5303,69213.0
2016-08-16 13:30:00,30.73,30.76,30.71,30.74,68623.0,27.5393,27.5662,27.5214,27.5483,68623.0
2016-08-16 13:40:00,30.74,30.75,30.73,30.75,56450.0,27.5483,27.5572,27.5393,27.5572,56450.0
2016-08-16 13:50:00,30.75,30.78,30.74,30.76,95714.0,27.5572,27.5841,27.5483,27.5662,95714.0
2016-08-16 14:00:00,30.75,30.76,30.71,30.71,116895.0,27.5572,27.5662,27.5214,27.5214,116895.0
2016-08-16 14:10:00,30.72,30.72,30.69,30.71,67305.0,27.5303,27.5303,27.5035,27.5214,67305.0
2016-08-16 14:20:00,30.71,30.76,30.69,30.76,102141.0,27.5214,27.5662,27.5035,27.5662,102141.0
2016-08-16 14:30:00,30.75,30.81,30.75,30.8,201084.0,27.5572,27.611,27.5572,27.602,201084.0
2016-08-16 14:40:00,30.8,30.83,30.79,30.83,99195.0,27.602,27.6289,27.5931,27.6289,99195.0
2016-08-16 14:50:00,30.83,30.84,30.81,30.81,69899.0,27.6289,27.6379,27.611,27.611,69899.0
2016-08-16 15:00:00,30.81,30.82,30.8,30.81,51819.0,27.611,27.62,27.602,27.611,51819.0
2016-08-16 15:10:00,30.81,30.83,30.8,30.82,161582.0,27.611,27.6289,27.602,27.62,161582.0
2016-08-16 15:20:00,30.82,30.84,30.81,30.82,90024.0,27.62,27.6379,27.611,27.62,90024.0
2016-08-16 15:30:00,30.83,30.83,30.8,30.82,161198.0,27.6289,27.6289,27.602,27.62,161198.0
2016-08-16 15:40:00,30.81,30.86,30.8,30.86,255787.0,27.611,27.6558,27.602,27.6558,255787.0
2016-08-16 15:50:00,30.85,30.86,30.83,30.83,1028831.0,27.6468,27.6558,27.6289,27.6289,1028831.0
2016-08-17 09:30:00,30.88,30.9,30.61,30.68,333359.0,27.6737,27.6917,27.4318,27.4945,333359.0
2016-08-17 09:40:00,30.67,30.75,30.67,30.75,225391.0,27.4855,27.5572,27.4855,27.5572,225391.0
2016-08-17 09:50:00,30.75,30.75,30.65,30.68,309637.0,27.5572,27.5572,27.4676,27.4945,309637.0
2016-08-17 10:00:00,30.67,30.71,30.67,30.69,273580.0,27.4855,27.5214,27.4855,27.5035,273580.0
2016-08-17 10:10:00,30.69,30.72,30.68,30.71,184652.0,27.5035,27.5303,27.4945,27.5214,184652.0
2016-08-17 10:20:00,30.71,30.72,30.67,30.68,130233.0,27.5214,27.5303,27.4855,27.4945,130233.0
2016-08-17 10:30:00,30.69,30.7,30.61,30.63,170086.0,27.5035,27.5124,27.4318,27.4497,170086.0
2016-08-17 10:40:00,30.63,30.64,30.61,30.62,94276.0,27.4497,27.4587,27.4318,27.4407,94276.0
2016-08-17 10:50:00,30.62,30.62,30.6,30.6,57420.0,27.4407,27.4407,27.4228,27.4228,57420.0
2016-08-17 11:00:00,30.6,30.61,30.56,30.6,132705.0,27.4228,27.4318,27.387,27.4228,132705.0
2016-08-17 11:10:00,30.6,30.6,30.58,30.59,47953.0,27.4228,27.4228,27.4049,27.4138,47953.0
2016-08-17 11:20:00,30.59,30.59,30.55,30.56,100743.0,27.4138,27.4138,27.378,27.387,100743.0
2016-08-17 11:30:00,30.55,30.56,30.52,30.53,101619.0,27.378,27.387,27.3511,27.3601,101619.0
2016-08-17 11:40:00,30.52,30.54,30.52,30.53,93578.0,27.3511,27.369,27.3511,27.3601,93578.0
2016-08-17 11:50:00,30.53,30.55,30.53,30.53,99495.0,27.3601,27.378,27.3601,27.3601,99495.0
2016-08-17 12:00:00,30.54,30.54,30.52,30.54,81704.0,27.369,27.369,27.3511,27.369,81704.0
2016-08-17 12:10:00,30.54,30.57,30.53,30.57,87741.0,27.369,27.3959,27.3601,27.3959,87741.0
2016-08-17 12:20:00,30.57,30.6,30.56,30.6,57854.0,27.3959,27.4228,27.387,27.4228,57854.0
2016-08-17 12:30:00,30.6,30.61,30.58,30.61,65893.0,27.4228,27.4318,27.4049,27.4318,65893.0
2016-08-17 12:40:00,30.61,30.68,30.59,30.67,127668.0,27.4318,27.4945,27.4138,27.4855,127668.0
2016-08-17 12:50:00,30.68,30.68,30.63,30.65,73108.0,27.4945,27.4945,27.4497,27.4676,73108.0
2016-08-17 13:00:00,30.64,30.67,30.64,30.67,124993.0,27.4587,27.4855,27.4587,27.4855,124993.0
2016-08-17 13:10:00,30.67,30.67,30.63,30.63,43185.0,27.4855,27.4855,27.4497,27.4497,43185.0
2016-08-17 13:20:00,30.63,30.64,30.63,30.63,31586.0,27.4497,27.4587,27.4497,27.4497,31586.0
2016-08-17 13:30:00,30.64,30.67,30.63,30.67,85733.0,27.4587,27.4855,27.4497,27.4855,85733.0
2016-08-17 13:40:00,30.67,30.69,30.65,30.66,70447.0,27.4855,27.5035,27.4676,27.4766,70447.0
2016-08-17 13:50:00,30.67,30.67,30.59,30.6,77101.0,27.4855,27.4855,27.4138,27.4228,77101.0
2016-08-17 14:00:00,30.6,30.6,30.53,30.6,238907.0,27.4228,27.4228,27.3601,27.4228,238907.0
2016-08-17 14:10:00,30.6,30.63,30.56,30.56,379884.0,27.4228,27.4497,27.387,27.387,379884.0
2016-08-17 14:20:00,30.57,30.57,30.51,30.52,321488.0,27.3959,27.3959,27.3421,27.3511,321488.0
2016-08-17 14:30:00,30.52,30.57,30.49,30.57,219053.0,27.3511,27.3959,27.3242,27.3959,219053.0
2016-08-17 14:40:00,30.56,30.57,30.53,30.57,123330.0,27.387,27.3959,27.3601,27.3959,123330.0
2016-08-17 14:50:00,30.57,30.58,30.53,30.57,130169.0,27.3959,27.4049,27.3601,27.3959,130169.0
2016-08-17 15:00:00,30.57,30.59,30.55,30.57,188252.0,27.3959,27.4138,27.378,27.3959,188252.0
2016-08-17 15:10:00,30.57,30.57,30.52,30.55,128948.0,27.3959,27.3959,27.3511,27.378,128948.0
2016-08-17 15:20:00,30.55,30.59,30.54,30.58,93591.0,27.378,27.4138,27.369,27.4049,93591.0
2016-08-17 15:30:00,30.58,30.61,30.57,30.6,145991.0,27.4049,27.4318,27.3959,27.4228,145991.0
2016-08-17 15:40:00,30.61,30.64,30.6,30.62,364995.0,27.4318,27.4587,27.4228,27.4407,364995.0
2016-08-17 15:50:00,30.62,30.63,30.6,30.61,647730.0,27.4407,27.4497,27.4228,27.4318,647730.0
2016-08-18 09:30:00,30.51,30.67,30.51,30.56,175339.0,27.3421,27.4855,27.3421,27.387,175339.0
2016-08-18 09:40:00,30.55,30.57,30.48,30.55,129437.0,27.378,27.3959,27.3153,27.378,129437.0
2016-08-18 09:50:00,30.55,30.56,30.49,30.55,114298.0,27.378,27.387,27.3242,27.378,114298.0
2016-08-18 10:00:00,30.55,30.62,30.53,30.6,107719.0,27.378,27.4407,27.3601,27.4228,107719.0
2016-08-18 10:10:00,30.6,30.61,30.57,30.59,70955.0,27.4228,27.4318,27.3959,27.4138,70955.0
2016-08-18 10:20:00,30.59,30.62,30.58,30.58,42337.0,27.4138,27.4407,27.4049,27.4049,42337.0
2016-08-18 10:30:00,30.59,30.62,30.57,30.6,164232.0,27.4138,27.4407,27.3959,27.4228,164232.0
2016-08-18 10:40:00,30.6,30.61,30.57,30.58,53744.0,27.4228,27.4318,27.3959,27.4049,53744.0
2016-08-18 10:50:00,30.59,30.62,30.57,30.57,62997.0,27.4138,27.4407,27.3959,27.3959,62997.0
2016-08-18 11:00:00,30.58,30.61,30.57,30.59,69950.0,27.4049,27.4318,27.3959,27.4138,69950.0
2016-08-18 11:10:00,30.59,30.59,30.56,30.57,44781.0,27.4138,27.4138,27.387,27.3959,44781.0
2016-08-18 11:20:00,30.56,30.57,30.54,30.56,114369.0,27.387,27.3959,27.369,27.387,114369.0
2016-08-18 11:30:00,30.55,30.59,30.54,30.57,90713.0,27.378,27.4138,27.369,27.3959,90713.0
2016-08-18 11:40:00,30.57,30.57,30.53,30.55,97034.0,27.3959,27.3959,27.3601,27.378,97034.0
2016-08-18 11:50:00,30.54,30.55,30.51,30.52,90607.0,27.369,27.378,27.3421,27.3511,90607.0
2016-08-18 12:00:00,30.51,30.56,30.51,30.54,109615.0,27.3421,27.387,27.3421,27.369,109615.0
2016-08-18 12:10:00,30.55,30.55,30.5,30.52,150911.0,27.378,27.378,27.3332,27.3511,150911.0
2016-08-18 12:20:00,30.51,30.53,30.49,30.49,59997.0,27.3421,27.3601,27.3242,27.3242,59997.0
2016-08-18 12:30:00,30.49,30.5,30.42,30.45,110979.0,27.3242,27.3332,27.2615,27.2884,110979.0
2016-08-18 12:40:00,30.45,30.52,30.44,30.5,44161.0,27.2884,27.3511,27.2794,27.3332,44161.0
2016-08-18 12:50:00,30.5,30.52,30.47,30.48,60058.0,27.3332,27.3511,27.3063,27.3153,60058.0
2016-08-18 13:00:00,30.48,30.5,30.47,30.48,69734.0,27.3153,27.3332,27.3063,27.3153,69734.0
2016-08-18 13:10:00,30.49,30.5,30.47,30.49,186289.0,27.3242,27.3332,27.3063,27.3242,186289.0
2016-08-18 13:20:00,30.48,30.56,30.48,30.5,189581.0,27.3153,27.387,27.3153,27.3332,189581.0
2016-08-18 13:30:00,30.51,30.55,30.49,30.55,83398.0,27.3421,27.378,27.3242,27.378,83398.0
2016-08-18 13:40:00,30.54,30.57,30.52,30.54,75203.0,27.369,27.3959,27.3511,27.369,75203.0
2016-08-18 13:50:00,30.54,30.55,30.53,30.55,46219.0,27.369,27.378,27.3601,27.378,46219.0
2016-08-18 14:00:00,30.55,30.55,30.49,30.5,192219.0,27.378,27.378,27.3242,27.3332,192219.0
2016-08-18 14:10:00,30.5,30.51,30.47,30.47,100904.0,27.3332,27.3421,27.3063,27.3063,100904.0
2016-08-18 14:20:00,30.48,30.51,30.47,30.48,89543.0,27.3153,27.3421,27.3063,27.3153,89543.0
2016-08-18 14:30:00,30.48,30.51,30.47,30.5,98475.0,27.3153,27.3421,27.3063,27.3332,98475.0
2016-08-18 14:40:00,30.5,30.51,30.47,30.48,59472.0,27.3332,27.3421,27.3063,27.3153,59472.0
2016-08-18 14:50:00,30.48,30.52,30.47,30.51,73350.0,27.3153,27.3511,27.3063,27.3421,73350.0
2016-08-18 15:00:00,30.51,30.53,30.51,30.52,42953.0,27.3421,27.3601,27.3421,27.3511,42953.0
2016-08-18 15:10:00,30.52,30.53,30.49,30.49,90139.0,27.3511,27.3601,27.3242,27.3242,90139.0
2016-08-18 15:20:00,30.49,30.5,30.47,30.47,92479.0,27.3242,27.3332,27.3063,27.3063,92479.0
2016-08-18 15:30:00,30.47,30.49,30.46,30.49,161781.0,27.3063,27.3242,27.2973,27.3242,161781.0
2016-08-18 15:40:00,30.49,30.5,30.47,30.49,231360.0,27.3242,27.3332,27.3063,27.3242,231360.0
2016-08-18 15:50:00,30.49,30.54,30.48,30.52,1156171.0,27.3242,27.369,27.3153,27.3511,1156171.0
2016-08-19 09:30:00,30.46,30.58,30.41,30.41,428154.0,27.2973,27.4049,27.2525,27.2525,428154.0
2016-08-19 09:40:00,30.42,30.45,30.36,30.37,143831.0,27.2615,27.2884,27.2077,27.2167,143831.0
2016-08-19 09:50:00,30.36,30.45,30.36,30.38,146017.0,27.2077,27.2884,27.2077,27.2256,146017.0
2016-08-19 10:00:00,30.39,30.44,30.37,30.38,153639.0,27.2346,27.2794,27.2167,27.2256,153639.0
2016-08-19 10:10:00,30.39,30.45,30.37,30.45,83717.0,27.2346,27.2884,27.2167,27.2884,83717.0
2016-08-19 10:20:00,30.46,30.57,30.45,30.57,161266.0,27.2973,27.3959,27.2884,27.3959,161266.0
2016-08-19 10:30:00,30.56,30.57,30.54,30.56,115869.0,27.387,27.3959,27.369,27.387,115869.0
2016-08-19 10:40:00,30.56,30.62,30.55,30.59,110831.0,27.387,27.4407,27.378,27.4138,110831.0
2016-08-19 10:50:00,30.59,30.59,30.57,30.58,58897.0,27.4138,27.4138,27.3959,27.4049,58897.0
2016-08-19 11:00:00,30.57,30.59,30.55,30.59,56106.0,27.3959,27.4138,27.378,27.4138,56106.0
2016-08-19 11:10:00,30.58,30.59,30.56,30.58,69235.0,27.4049,27.4138,27.387,27.4049,69235.0
2016-08-19 11:20:00,30.59,30.61,30.57,30.6,58693.0,27.4138,27.4318,27.3959,27.4228,58693.0
2016-08-19 11:30:00,30.59,30.6,30.52,30.52,82537.0,27.4138,27.4228,27.3511,27.3511,82537.0
2016-08-19 11:40:00,30.52,30.56,30.51,30.55,48915.0,27.3511,27.387,27.3421,27.378,48915.0
2016-08-19 11:50:00,30.55,30.56,30.53,30.54,103036.0,27.378,27.387,27.3601,27.369,103036.0
2016-08-19 12:00:00,30.54,30.56,30.53,30.55,50334.0,27.369,27.387,27.3601,27.378,50334.0
2016-08-19 12:10:00,30.54,30.55,30.5,30.51,65093.0,27.369,27.378,27.3332,27.3421,65093.0
2016-08-19 12:20:00,30.51,30.53,30.5,30.52,37699.0,27.3421,27.3601,27.3332,27.3511,37699.0
2016-08-19 12:30:00,30.52,30.52,30.49,30.5,65305.0,27.3511,27.3511,27.3242,27.3332,65305.0
2016-08-19 12:40:00,30.49,30.5,30.47,30.48,39324.0,27.3242,27.3332,27.3063,27.3153,39324.0
2016-08-19 12:50:00,30.47,30.48,30.44,30.45,62077.0,27.3063,27.3153,27.2794,27.2884,62077.0
2016-08-19 13:00:00,30.45,30.46,30.44,30.46,31813.0,27.2884,27.2973,27.2794,27.2973,31813.0
2016-08-19 13:10:00,30.46,30.48,30.44,30.46,62372.0,27.2973,27.3153,27.2794,27.2973,62372.0
2016-08-19 13:20:00,30.47,30.52,30.46,30.51,90608.0,27.3063,27.3511,27.2973,27.3421,90608.0
2016-08-19 13:30:00,30.52,30.54,30.5,30.52,135084.0,27.3511,27.369,27.3332,27.3511,135084.0
2016-08-19 13:40:00,30.52,30.59,30.51,30.59,112520.0,27.3511,27.4138,27.3421,27.4138,112520.0
2016-08-19 13:50:00,30.59,30.59,30.55,30.55,147864.0,27.4138,27.4138,27.378,27.378,147864.0
2016-08-19 14:00:00,30.56,30.62,30.55,30.61,276574.0,27.387,27.4407,27.378,27.4318,276574.0
2016-08-19 14:10:00,30.61,30.61,30.58,30.59,77681.0,27.4318,27.4318,27.4049,27.4138,77681.0
2016-08-19 14:20:00,30.59,30.6,30.55,30.58,62420.0,27.4138,27.4228,27.378,27.4049,62420.0
2016-08-19 14:30:00,30.58,30.58,30.53,30.54,110914.0,27.4049,27.4049,27.3601,27.369,110914.0
2016-08-19 14:40:00,30.53,30.56,30.52,30.54,94781.0,27.3601,27.387,27.3511,27.369,94781.0
2016-08-19 14:50:00,30.55,30.6,30.54,30.6,74340.0,27.378,27.4228,27.369,27.4228,74340.0
2016-08-19 15:00:00,30.59,30.6,30.57,30.6,46112.0,27.4138,27.4228,27.3959,27.4228,46112.0
2016-08-19 15:10:00,30.6,30.64,30.6,30.64,149161.0,27.4228,27.4587,27.4228,27.4587,149161.0
2016-08-19 15:20:00,30.64,30.64,30.63,30.64,95217.0,27.4587,27.4587,27.4497,27.4587,95217.0
2016-08-19 15:30:00,30.64,30.65,30.58,30.59,443953.0,27.4587,27.4676,27.4049,27.4138,443953.0
2016-08-19 15:40:00,30.6,30.6,30.52,30.57,337346.0,27.4228,27.4228,27.3511,27.3959,337346.0
2016-08-19 15:50:00,30.58,30.64,30.57,30.63,1202569.0,27.4049,27.4587,27.3959,27.4497,1202569.0
2016-08-22 09:30:00,30.46,30.54,30.42,30.47,248161.0,27.2973,27.369,27.2615,27.3063,248161.0
2016-08-22 09:40:00,30.46,30.48,30.37,30.45,194686.0,27.2973,27.3153,27.2167,27.2884,194686.0
2016-08-22 09:50:00,30.45,30.45,30.39,30.41,159651.0,27.2884,27.2884,27.2346,27.2525,159651.0
2016-08-22 10:00:00,30.42,30.45,30.39,30.45,133027.0,27.2615,27.2884,27.2346,27.2884,133027.0
2016-08-22 10:10:00,30.45,30.59,30.44,30.57,122698.0,27.2884,27.4138,27.2794,27.3959,122698.0
2016-08-22 10:20:00,30.58,30.62,30.56,30.6,150505.0,27.4049,27.4407,27.387,27.4228,150505.0
2016-08-22 10:30:00,30.6,30.64,30.58,30.64,165383.0,27.4228,27.4587,27.4049,27.4587,165383.0
2016-08-22 10:40:00,30.64,30.64,30.62,30.64,138562.0,27.4587,27.4587,27.4407,27.4587,138562.0
2016-08-22 10:50:00,30.63,30.64,30.58,30.58,119566.0,27.4497,27.4587,27.4049,27.4049,119566.0
2016-08-22 11:00:00,30.58,30.61,30.56,30.58,152118.0,27.4049,27.4318,27.387,27.4049,152118.0
2016-08-22 11:10:00,30.57,30.61,30.55,30.55,122448.0,27.3959,27.4318,27.378,27.378,122448.0
2016-08-22 11:20:00,30.55,30.55,30.44,30.46,159273.0,27.378,27.378,27.2794,27.2973,159273.0
2016-08-22 11:30:00,30.46,30.5,30.43,30.48,82275.0,27.2973,27.3332,27.2705,27.3153,82275.0
2016-08-22 11:40:00,30.48,30.48,30.45,30.47,86758.0,27.3153,27.3153,27.2884,27.3063,86758.0
2016-08-22 11:50:00,30.47,30.51,30.46,30.51,115512.0,27.3063,27.3421,27.2973,27.3421,115512.0
2016-08-22 12:00:00,30.51,30.51,30.48,30.48,119620.0,27.3421,27.3421,27.3153,27.3153,119620.0
2016-08-22 12:10:00,30.49,30.51,30.46,30.49,89211.0,27.3242,27.3421,27.2973,27.3242,89211.0
2016-08-22 12:20:00,30.49,30.59,30.48,30.54,85724.0,27.3242,27.4138,27.3153,27.369,85724.0
2016-08-22 12:30:00,30.55,30.56,30.54,30.55,54561.0,27.378,27.387,27.369,27.378,54561.0
2016-08-22 12:40:00,30.55,30.56,30.54,30.54,114703.0,27.378,27.387,27.369,27.369,114703.0
2016-08-22 12:50:00,30.54,30.54,30.49,30.51,88261.0,27.369,27.369,27.3242,27.3421,88261.0
2016-08-22 13:00:00,30.51,30.54,30.5,30.54,68233.0,27.3421,27.369,27.3332,27.369,68233.0
2016-08-22 13:10:00,30.54,30.55,30.52,30.55,152169.0,27.369,27.378,27.3511,27.378,152169.0
2016-08-22 13:20:00,30.55,30.56,30.46,30.49,184078.0,27.378,27.387,27.2973,27.3242,184078.0
2016-08-22 13:30:00,30.48,30.49,30.46,30.48,67567.0,27.3153,27.3242,27.2973,27.3153,67567.0
2016-08-22 13:40:00,30.48,30.56,30.47,30.55,124634.0,27.3153,27.387,27.3063,27.378,124634.0
2016-08-22 13:50:00,30.55,30.59,30.54,30.55,55223.0,27.378,27.4138,27.369,27.378,55223.0
2016-08-22 14:00:00,30.55,30.62,30.55,30.61,94041.0,27.378,27.4407,27.378,27.4318,94041.0
2016-08-22 14:10:00,30.61,30.62,30.59,30.6,89990.0,27.4318,27.4407,27.4138,27.4228,89990.0
2016-08-22 14:20:00,30.59,30.62,30.55,30.55,194088.0,27.4138,27.4407,27.378,27.378,194088.0
2016-08-22 14:30:00,30.55,30.58,30.55,30.58,92331.0,27.378,27.4049,27.378,27.4049,92331.0
2016-08-22 14:40:00,30.57,30.58,30.54,30.55,87118.0,27.3959,27.4049,27.369,27.378,87118.0
2016-08-22 14:50:00,30.55,30.57,30.53,30.54,157416.0,27.378,27.3959,27.3601,27.369,157416.0
2016-08-22 15:00:00,30.54,30.6,30.54,30.6,92370.0,27.369,27.4228,27.369,27.4228,92370.0
2016-08-22 15:10:00,30.6,30.62,30.58,30.6,95710.0,27.4228,27.4407,27.4049,27.4228,95710.0
2016-08-22 15:20:00,30.6,30.62,30.59,30.62,127230.0,27.4228,27.4407,27.4138,27.4407,127230.0
2016-08-22 15:30:00,30.61,30.62,30.6,30.62,143784.0,27.4318,27.4407,27.4228,27.4407,143784.0
2016-08-22 15:40:00,30.61,30.64,30.6,30.61,310078.0,27.4318,27.4587,27.4228,27.4318,310078.0
2016-08-22 15:50:00,30.61,30.63,30.6,30.62,634276.0,27.4318,27.4497,27.4228,27.4407,634276.0
2016-08-23 09:30:00,30.68,30.91,30.67,30.86,291992.0,27.4945,27.7006,27.4855,27.6558,291992.0
2016-08-23 09:40:00,30.87,30.9,30.83,30.85,224956.0,27.6648,27.6917,27.6289,27.6468,224956.0
2016-08-23 09:50:00,30.86,30.97,30.85,30.94,186223.0,27.6558,27.7544,27.6468,27.7275,186223.0
2016-08-23 10:00:00,30.94,30.97,30.89,30.9,291835.0,27.7275,27.7544,27.6827,27.6917,291835.0
2016-08-23 10:10:00,30.9,30.9,30.8,30.8,268151.0,27.6917,27.6917,27.602,27.602,268151.0
2016-08-23 10:20:00,30.8,30.84,30.8,30.83,123269.0,27.602,27.6379,27.602,27.6289,123269.0
2016-08-23 10:30:00,30.83,30.85,30.81,30.83,115156.0,27.6289,27.6468,27.611,27.6289,115156.0
2016-08-23 10:40:00,30.83,30.87,30.82,30.85,105666.0,27.6289,27.6648,27.62,27.6468,105666.0
2016-08-23 10:50:00,30.86,30.86,30.84,30.86,107473.0,27.6558,27.6558,27.6379,27.6558,107473.0
2016-08-23 11:00:00,30.86,30.87,30.84,30.86,181475.0,27.6558,27.6648,27.6379,27.6558,181475.0
2016-08-23 11:10:00,30.85,30.88,30.84,30.88,100197.0,27.6468,27.6737,27.6379,27.6737,100197.0
2016-08-23 11:20:00,30.87,30.88,30.83,30.86,127169.0,27.6648,27.6737,27.6289,27.6558,127169.0
2016-08-23 11:30:00,30.86,30.87,30.84,30.85,197176.0,27.6558,27.6648,27.6379,27.6468,197176.0
2016-08-23 11:40:00,30.84,30.87,30.83,30.83,74335.0,27.6379,27.6648,27.6289,27.6289,74335.0
2016-08-23 11:50:00,30.83,30.85,30.83,30.85,76886.0,27.6289,27.6468,27.6289,27.6468,76886.0
2016-08-23 12:00:00,30.84,30.85,30.84,30.84,49633.0,27.6379,27.6468,27.6379,27.6379,49633.0
2016-08-23 12:10:00,30.84,30.86,30.8,30.8,269525.0,27.6379,27.6558,27.602,27.602,269525.0
2016-08-23 12:20:00,30.81,30.83,30.79,30.79,46766.0,27.611,27.6289,27.5931,27.5931,46766.0
2016-08-23 12:30:00,30.79,30.82,30.79,30.82,61724.0,27.5931,27.62,27.5931,27.62,61724.0
2016-08-23 12:40:00,30.82,30.83,30.8,30.83,111191.0,27.62,27.6289,27.602,27.6289,111191.0
2016-08-23 12:50:00,30.83,30.83,30.78,30.8,155372.0,27.6289,27.6289,27.5841,27.602,155372.0
2016-08-23 13:00:00,30.8,30.82,30.8,30.81,17182.0,27.602,27.62,27.602,27.611,17182.0
2016-08-23 13:10:00,30.81,30.82,30.81,30.81,16479.0,27.611,27.62,27.611,27.611,16479.0
2016-08-23 13:20:00,30.82,30.83,30.77,30.78,112771.0,27.62,27.6289,27.5752,27.5841,112771.0
2016-08-23 13:30:00,30.78,30.81,30.78,30.79,103621.0,27.5841,27.611,27.5841,27.5931,103621.0
2016-08-23 13:40:00,30.79,30.83,30.79,30.83,118279.0,27.5931,27.6289,27.5931,27.6289,118279.0
2016-08-23 13:50:00,30.83,30.83,30.8,30.8,82971.0,27.6289,27.6289,27.602,27.602,82971.0
2016-08-23 14:00:00,30.8,30.83,30.8,30.83,168830.0,27.602,27.6289,27.602,27.6289,168830.0
2016-08-23 14:10:00,30.83,30.84,30.8,30.8,38719.0,27.6289,27.6379,27.602,27.602,38719.0
2016-08-23 14:20:00,30.8,30.83,30.8,30.81,46851.0,27.602,27.6289,27.602,27.611,46851.0
2016-08-23 14:30:00,30.81,30.81,30.79,30.79,42878.0,27.611,27.611,27.5931,27.5931,42878.0
2016-08-23 14:40:00,30.79,30.8,30.75,30.76,93415.0,27.5931,27.602,27.5572,27.5662,93415.0
2016-08-23 14:50:00,30.76,30.77,30.74,30.76,62046.0,27.5662,27.5752,27.5483,27.5662,62046.0
2016-08-23 15:00:00,30.75,30.76,30.75,30.75,24676.0,27.5572,27.5662,27.5572,27.5572,24676.0
2016-08-23 15:10:00,30.75,30.76,30.72,30.73,83030.0,27.5572,27.5662,27.5303,27.5393,83030.0
2016-08-23 15:20:00,30.73,30.73,30.71,30.71,72090.0,27.5393,27.5393,27.5214,27.5214,72090.0
2016-08-23 15:30:00,30.71,30.72,30.66,30.67,122767.0,27.5214,27.5303,27.4766,27.4855,122767.0
2016-08-23 15:40:00,30.67,30.69,30.66,30.66,123848.0,27.4855,27.5035,27.4766,27.4766,123848.0
2016-08-23 15:50:00,30.66,30.69,30.65,30.67,417090.0,27.4766,27.5035,27.4676,27.4855,417090.0
2016-08-24 09:30:00,30.74,31.17,30.73,31.14,803660.0,27.5483,27.9336,27.5393,27.9067,803660.0
2016-08-24 09:40:00,31.15,31.16,30.99,31.03,552416.0,27.9157,27.9247,27.7723,27.8082,552416.0
2016-08-24 09:50:00,31.03,31.15,30.99,31.13,450619.0,27.8082,27.9157,27.7723,27.8978,450619.0
2016-08-24 10:00:00,31.13,31.26,31.12,31.18,632098.0,27.8978,28.0143,27.8888,27.9426,632098.0
2016-08-24 10:10:00,31.19,31.23,31.15,31.2,267901.0,27.9515,27.9874,27.9157,27.9605,267901.0
2016-08-24 10:20:00,31.21,31.21,31.13,31.2,174186.0,27.9695,27.9695,27.8978,27.9605,174186.0
2016-08-24 10:30:00,31.19,31.3,31.17,31.27,293362.0,27.9515,28.0501,27.9336,28.0232,293362.0
2016-08-24 10:40:00,31.26,31.28,31.18,31.19,277193.0,28.0143,28.0322,27.9426,27.9515,277193.0
2016-08-24 10:50:00,31.18,31.23,31.18,31.21,165620.0,27.9426,27.9874,27.9426,27.9695,165620.0
2016-08-24 11:00:00,31.21,31.23,31.21,31.21,144083.0,27.9695,27.9874,27.9695,27.9695,144083.0
2016-08-24 11:10:00,31.21,31.26,31.21,31.24,164338.0,27.9695,28.0143,27.9695,27.9964,164338.0
2016-08-24 11:20:00,31.24,31.27,31.2,31.27,275550.0,27.9964,28.0232,27.9605,28.0232,275550.0
2016-08-24 11:30:00,31.27,31.27,31.19,31.2,225571.0,28.0232,28.0232,27.9515,27.9605,225571.0
2016-08-24 11:40:00,31.2,31.25,31.19,31.2,98126.0,27.9605,28.0053,27.9515,27.9605,98126.0
2016-08-24 11:50:00,31.2,31.22,31.19,31.21,198130.0,27.9605,27.9784,27.9515,27.9695,198130.0
2016-08-24 12:00:00,31.21,31.21,31.18,31.2,116460.0,27.9695,27.9695,27.9426,27.9605,116460.0
2016-08-24 12:10:00,31.19,31.26,31.19,31.26,195131.0,27.9515,28.0143,27.9515,28.0143,195131.0
2016-08-24 12:20:00,31.26,31.27,31.25,31.26,104999.0,28.0143,28.0232,28.0053,28.0143,104999.0
2016-08-24 12:30:00,31.26,31.27,31.24,31.25,230246.0,28.0143,28.0232,27.9964,28.0053,230246.0
2016-08-24 12:40:00,31.24,31.26,31.22,31.25,196536.0,27.9964,28.0143,27.9784,28.0053,196536.0
2016-08-24 12:50:00,31.25,31.28,31.21,31.28,113785.0,28.0053,28.0322,27.9695,28.0322,113785.0
2016-08-24 13:00:00,31.28,31.28,31.23,31.26,193860.0,28.0322,28.0322,27.9874,28.0143,193860.0
2016-08-24 13:10:00,31.26,31.29,31.24,31.26,267681.0,28.0143,28.0412,27.9964,28.0143,267681.0
2016-08-24 13:20:00,31.27,31.3,31.27,31.29,306755.0,28.0232,28.0501,28.0232,28.0412,306755.0
2016-08-24 13:30:00,31.28,31.29,31.24,31.26,123467.0,28.0322,28.0412,27.9964,28.0143,123467.0
2016-08-24 13:40:00,31.26,31.3,31.25,31.3,78312.0,28.0143,28.0501,28.0053,28.0501,78312.0
2016-08-24 13:50:00,31.3,31.33,31.29,31.31,106738.0,28.0501,28.077,28.0412,28.0591,106738.0
2016-08-24 14:00:00,31.3,31.32,31.24,31.26,164671.0,28.0501,28.068,27.9964,28.0143,164671.0
2016-08-24 14:10:00,31.25,31.28,31.24,31.28,175696.0,28.0053,28.0322,27.9964,28.0322,175696.0
2016-08-24 14:20:00,31.27,31.28,31.23,31.23,223692.0,28.0232,28.0322,27.9874,27.9874,223692.0
2016-08-24 14:30:00,31.23,31.27,31.23,31.26,275417.0,27.9874,28.0232,27.9874,28.0143,275417.0
2016-08-24 14:40:00,31.25,31.27,31.2,31.2,123328.0,28.0053,28.0232,27.9605,27.9605,123328.0
2016-08-24 14:50:00,31.2,31.26,31.19,31.26,242781.0,27.9605,28.0143,27.9515,28.0143,242781.0
2016-08-24 15:00:00,31.26,31.27,31.22,31.23,370140.0,28.0143,28.0232,27.9784,27.9874,370140.0
2016-08-24 15:10:00,31.23,31.26,31.22,31.24,498522.0,27.9874,28.0143,27.9784,27.9964,498522.0
2016-08-24 15:20:00,31.23,31.25,31.21,31.25,414225.0,27.9874,28.0053,27.9695,28.0053,414225.0
2016-08-24 15:30:00,31.25,31.26,31.15,31.16,621983.0,28.0053,28.0143,27.9157,27.9247,621983.0
2016-08-24 15:40:00,31.16,31.22,31.14,31.22,673061.0,27.9247,27.9784,27.9067,27.9784,673061.0
2016-08-24 15:50:00,31.21,31.26,31.18,31.26,1501249.0,27.9695,28.0143,27.9426,28.0143,1501249.0
2016-08-25 09:30:00,31.08,31.24,31.06,31.18,295220.0,27.853,27.9964,27.835,27.9426,295220.0
2016-08-25 09:40:00,31.18,31.2,31.12,31.14,192804.0,27.9426,27.9605,27.8888,27.9067,192804.0
2016-08-25 09:50:00,31.13,31.17,31.08,31.16,414060.0,27.8978,27.9336,27.853,27.9247,414060.0
2016-08-25 10:00:00,31.15,31.17,31.11,31.15,157653.0,27.9157,27.9336,27.8799,27.9157,157653.0
2016-08-25 10:10:00,31.15,31.18,31.12,31.12,241823.0,27.9157,27.9426,27.8888,27.8888,241823.0
2016-08-25 10:20:00,31.13,31.15,31.08,31.11,130643.0,27.8978,27.9157,27.853,27.8799,130643.0
2016-08-25 10:30:00,31.1,31.14,31.09,31.13,114399.0,27.8709,27.9067,27.8619,27.8978,114399.0
2016-08-25 10:40:00,31.13,31.17,31.12,31.14,100728.0,27.8978,27.9336,27.8888,27.9067,100728.0
2016-08-25 10:50:00,31.14,31.27,31.14,31.27,445240.0,27.9067,28.0232,27.9067,28.0232,445240.0
2016-08-25 11:00:00,31.27,31.37,31.26,31.36,173971.0,28.0232,28.1129,28.0143,28.1039,173971.0
2016-08-25 11:10:00,31.36,31.36,31.3,31.32,107893.0,28.1039,28.1039,28.0501,28.068,107893.0
2016-08-25 11:20:00,31.31,31.33,31.3,31.32,115692.0,28.0591,28.077,28.0501,28.068,115692.0
2016-08-25 11:30:00,31.32,31.41,31.32,31.41,279387.0,28.068,28.1487,28.068,28.1487,279387.0
2016-08-25 11:40:00,31.4,31.42,31.35,31.38,96620.0,28.1397,28.1577,28.0949,28.1218,96620.0
2016-08-25 11:50:00,31.39,31.4,31.36,31.38,94690.0,28.1308,28.1397,28.1039,28.1218,94690.0
2016-08-25 12:00:00,31.38,31.38,31.35,31.35,45511.0,28.1218,28.1218,28.0949,28.0949,45511.0
2016-08-25 12:10:00,31.35,31.38,31.32,31.38,99313.0,28.0949,28.1218,28.068,28.1218,99313.0
2016-08-25 12:20:00,31.38,31.39,31.35,31.38,104995.0,28.1218,28.1308,28.0949,28.1218,104995.0
2016-08-25 12:30:00,31.38,31.4,31.37,31.4,214975.0,28.1218,28.1397,28.1129,28.1397,214975.0
2016-08-25 12:40:00,31.4,31.45,31.4,31.43,106214.0,28.1397,28.1845,28.1397,28.1666,106214.0
2016-08-25 12:50:00,31.43,31.44,31.36,31.38,134273.0,28.1666,28.1756,28.1039,28.1218,134273.0
2016-08-25 13:00:00,31.38,31.39,31.32,31.33,156679.0,28.1218,28.1308,28.068,28.077,156679.0
2016-08-25 13:10:00,31.34,31.36,31.32,31.35,71697.0,28.086,28.1039,28.068,28.0949,71697.0
2016-08-25 13:20:00,31.35,31.38,31.33,31.34,68474.0,28.0949,28.1218,28.077,28.086,68474.0
2016-08-25 13:30:00,31.33,31.36,31.28,31.3,176127.0,28.077,28.1039,28.0322,28.0501,176127.0
2016-08-25 13:40:00,31.3,31.33,31.27,31.33,69246.0,28.0501,28.077,28.0232,28.077,69246.0
2016-08-25 13:50:00,31.33,31.39,31.32,31.38,143739.0,28.077,28.1308,28.068,28.1218,143739.0
2016-08-25 14:00:00,31.38,31.39,31.31,31.33,75530.0,28.1218,28.1308,28.0591,28.077,75530.0
2016-08-25 14:10:00,31.33,31.35,31.31,31.35,92940.0,28.077,28.0949,28.0591,28.0949,92940.0
2016-08-25 14:20:00,31.34,31.37,31.33,31.36,116053.0,28.086,28.1129,28.077,28.1039,116053.0
2016-08-25 14:30:00,31.36,31.38,31.34,31.35,66558.0,28.1039,28.1218,28.086,28.0949,66558.0
2016-08-25 14:40:00,31.35,31.38,31.32,31.34,94964.0,28.0949,28.1218,28.068,28.086,94964.0
2016-08-25 14:50:00,31.33,31.34,31.27,31.29,115275.0,28.077,28.086,28.0232,28.0412,115275.0
2016-08-25 15:00:00,31.29,31.31,31.27,31.3,157895.0,28.0412,28.0591,28.0232,28.0501,157895.0
2016-08-25 15:10:00,31.3,31.33,31.29,31.29,131769.0,28.0501,28.077,28.0412,28.0412,131769.0
2016-08-25 15:20:00,31.3,31.33,31.28,31.29,145400.0,28.0501,28.077,28.0322,28.0412,145400.0
2016-08-25 15:30:00,31.28,31.33,31.27,31.3,302794.0,28.0322,28.077,28.0232,28.0501,302794.0
2016-08-25 15:40:00,31.3,31.31,31.26,31.3,279928.0,28.0501,28.0591,28.0143,28.0501,279928.0
2016-08-25 15:50:00,31.29,31.35,31.28,31.35,841840.0,28.0412,28.0949,28.0322,28.0949,841840.0
2016-08-26 09:30:00,31.34,31.48,31.23,31.4,258665.0,28.086,28.2114,27.9874,28.1397,258665.0
2016-08-26 09:40:00,31.4,31.41,31.35,31.38,214708.0,28.1397,28.1487,28.0949,28.1218,214708.0
2016-08-26 09:50:00,31.38,31.42,31.36,31.42,240119.0,28.1218,28.1577,28.1039,28.1577,240119.0
2016-08-26 10:00:00,31.42,31.55,31.33,31.48,470855.0,28.1577,28.2742,28.077,28.2114,470855.0
2016-08-26 10:10:00,31.48,31.61,31.44,31.58,219504.0,28.2114,28.3279,28.1756,28.3011,219504.0
2016-08-26 10:20:00,31.58,31.63,31.51,31.56,226955.0,28.3011,28.3459,28.2383,28.2831,226955.0
2016-08-26 10:30:00,31.56,31.6,31.54,31.58,174254.0,28.2831,28.319,28.2652,28.3011,174254.0
2016-08-26 10:40:00,31.57,31.58,31.5,31.54,171057.0,28.2921,28.3011,28.2294,28.2652,171057.0
2016-08-26 10:50:00,31.54,31.59,31.52,31.56,150073.0,28.2652,28.31,28.2473,28.2831,150073.0
2016-08-26 11:00:00,31.57,31.57,31.52,31.52,107725.0,28.2921,28.2921,28.2473,28.2473,107725.0
2016-08-26 11:10:00,31.52,31.57,31.5,31.57,231090.0,28.2473,28.2921,28.2294,28.2921,231090.0
2016-08-26 11:20:00,31.57,31.59,31.54,31.59,84653.0,28.2921,28.31,28.2652,28.31,84653.0
2016-08-26 11:30:00,31.59,31.59,31.49,31.5,112865.0,28.31,28.31,28.2204,28.2294,112865.0
2016-08-26 11:40:00,31.51,31.51,31.41,31.43,139058.0,28.2383,28.2383,28.1487,28.1666,139058.0
2016-08-26 11:50:00,31.42,31.43,31.31,31.32,213743.0,28.1577,28.1666,28.0591,28.068,213743.0
2016-08-26 12:00:00,31.32,31.32,31.18,31.23,241328.0,28.068,28.068,27.9426,27.9874,241328.0
2016-08-26 12:10:00,31.22,31.22,31.14,31.17,213688.0,27.9784,27.9784,27.9067,27.9336,213688.0
2016-08-26 12:20:00,31.17,31.17,31.11,31.13,124733.0,27.9336,27.9336,27.8799,27.8978,124733.0
2016-08-26 12:30:00,31.13,31.2,31.08,31.18,221632.0,27.8978,27.9605,27.853,27.9426,221632.0
2016-08-26 12:40:00,31.17,31.27,31.16,31.27,116206.0,27.9336,28.0232,27.9247,28.0232,116206.0
2016-08-26 12:50:00,31.27,31.27,31.21,31.25,80319.0,28.0232,28.0232,27.9695,28.0053,80319.0
2016-08-26 13:00:00,31.25,31.29,31.24,31.26,156883.0,28.0053,28.0412,27.9964,28.0143,156883.0
2016-08-26 13:10:00,31.26,31.26,31.2,31.21,83538.0,28.0143,28.0143,27.9605,27.9695,83538.0
2016-08-26 13:20:00,31.21,31.24,31.2,31.21,64841.0,27.9695,27.9964,27.9605,27.9695,64841.0
2016-08-26 13:30:00,31.21,31.25,31.21,31.22,158066.0,27.9695,28.0053,27.9695,27.9784,158066.0
2016-08-26 13:40:00,31.22,31.23,31.2,31.2,79338.0,27.9784,27.9874,27.9605,27.9605,79338.0
2016-08-26 13:50:00,31.21,31.24,31.2,31.23,193499.0,27.9695,27.9964,27.9605,27.9874,193499.0
2016-08-26 14:00:00,31.22,31.26,31.2,31.26,81418.0,27.9784,28.0143,27.9605,28.0143,81418.0
2016-08-26 14:10:00,31.26,31.28,31.18,31.2,174333.0,28.0143,28.0322,27.9426,27.9605,174333.0
2016-08-26 14:20:00,31.2,31.24,31.18,31.23,232761.0,27.9605,27.9964,27.9426,27.9874,232761.0
2016-08-26 14:30:00,31.22,31.22,31.15,31.19,183163.0,27.9784,27.9784,27.9157,27.9515,183163.0
2016-08-26 14:40:00,31.2,31.21,31.13,31.15,103266.0,27.9605,27.9695,27.8978,27.9157,103266.0
2016-08-26 14:50:00,31.15,31.18,31.12,31.17,200991.0,27.9157,27.9426,27.8888,27.9336,200991.0
2016-08-26 15:00:00,31.17,31.18,31.14,31.17,110685.0,27.9336,27.9426,27.9067,27.9336,110685.0
2016-08-26 15:10:00,31.18,31.26,31.16,31.22,184744.0,27.9426,28.0143,27.9247,27.9784,184744.0
2016-08-26 15:20:00,31.23,31.28,31.21,31.27,151230.0,27.9874,28.0322,27.9695,28.0232,151230.0
2016-08-26 15:30:00,31.27,31.34,31.27,31.31,187828.0,28.0232,28.086,28.0232,28.0591,187828.0
2016-08-26 15:40:00,31.31,31.36,31.31,31.32,259392.0,28.0591,28.1039,28.0591,28.068,259392.0
2016-08-26 15:50:00,31.32,31.34,31.28,31.31,494502.0,28.068,28.086,28.0322,28.0591,494502.0
2016-08-29 09:30:00,31.25,31.31,31.21,31.25,216657.0,28.0053,28.0591,27.9695,28.0053,216657.0
2016-08-29 09:40:00,31.25,31.28,31.23,31.24,119868.0,28.0053,28.0322,27.9874,27.9964,119868.0
2016-08-29 09:50:00,31.25,31.27,31.17,31.2,161849.0,28.0053,28.0232,27.9336,27.9605,161849.0
2016-08-29 10:00:00,31.21,31.24,31.18,31.21,102772.0,27.9695,27.9964,27.9426,27.9695,102772.0
2016-08-29 10:10:00,31.22,31.24,31.18,31.23,72776.0,27.9784,27.9964,27.9426,27.9874,72776.0
2016-08-29 10:20:00,31.23,31.24,31.15,31.15,73419.0,27.9874,27.9964,27.9157,27.9157,73419.0
2016-08-29 10:30:00,31.15,31.23,31.14,31.22,192008.0,27.9157,27.9874,27.9067,27.9784,192008.0
2016-08-29 10:40:00,31.23,31.3,31.22,31.3,131712.0,27.9874,28.0501,27.9784,28.0501,131712.0
2016-08-29 10:50:00,31.3,31.33,31.27,31.29,94916.0,28.0501,28.077,28.0232,28.0412,94916.0
2016-08-29 11:00:00,31.29,31.34,31.27,31.34,85457.0,28.0412,28.086,28.0232,28.086,85457.0
2016-08-29 11:10:00,31.34,31.37,31.33,31.36,72255.0,28.086,28.1129,28.077,28.1039,72255.0
2016-08-29 11:20:00,31.37,31.42,31.35,31.42,110322.0,28.1129,28.1577,28.0949,28.1577,110322.0
2016-08-29 11:30:00,31.42,31.43,31.4,31.43,99326.0,28.1577,28.1666,28.1397,28.1666,99326.0
2016-08-29 11:40:00,31.43,31.45,31.41,31.45,178382.0,28.1666,28.1845,28.1487,28.1845,178382.0
2016-08-29 11:50:00,31.45,31.45,31.43,31.45,66122.0,28.1845,28.1845,28.1666,28.1845,66122.0
2016-08-29 12:00:00,31.45,31.47,31.43,31.46,156224.0,28.1845,28.2025,28.1666,28.1935,156224.0
2016-08-29 12:10:00,31.47,31.5,31.46,31.49,73298.0,28.2025,28.2294,28.1935,28.2204,73298.0
2016-08-29 12:20:00,31.49,31.5,31.47,31.48,118712.0,28.2204,28.2294,28.2025,28.2114,118712.0
2016-08-29 12:30:00,31.48,31.48,31.45,31.45,40253.0,28.2114,28.2114,28.1845,28.1845,40253.0
2016-08-29 12:40:00,31.45,31.46,31.45,31.46,32359.0,28.1845,28.1935,28.1845,28.1935,32359.0
2016-08-29 12:50:00,31.46,31.46,31.41,31.43,155176.0,28.1935,28.1935,28.1487,28.1666,155176.0
2016-08-29 13:00:00,31.43,31.43,31.38,31.4,69468.0,28.1666,28.1666,28.1218,28.1397,69468.0
2016-08-29 13:10:00,31.4,31.41,31.36,31.36,44670.0,28.1397,28.1487,28.1039,28.1039,44670.0
2016-08-29 13:20:00,31.36,31.37,31.35,31.36,13797.0,28.1039,28.1129,28.0949,28.1039,13797.0
2016-08-29 13:30:00,31.36,31.41,31.35,31.4,100571.0,28.1039,28.1487,28.0949,28.1397,100571.0
2016-08-29 13:40:00,31.4,31.43,31.39,31.41,125980.0,28.1397,28.1666,28.1308,28.1487,125980.0
2016-08-29 13:50:00,31.4,31.41,31.34,31.39,99025.0,28.1397,28.1487,28.086,28.1308,99025.0
2016-08-29 14:00:00,31.39,31.39,31.36,31.39,46024.0,28.1308,28.1308,28.1039,28.1308,46024.0
2016-08-29 14:10:00,31.39,31.4,31.35,31.36,104290.0,28.1308,28.1397,28.0949,28.1039,104290.0
2016-08-29 14:20:00,31.36,31.37,31.35,31.35,37121.0,28.1039,28.1129,28.0949,28.0949,37121.0
2016-08-29 14:30:00,31.35,31.37,31.34,31.37,44932.0,28.0949,28.1129,28.086,28.1129,44932.0
2016-08-29 14:40:00,31.37,31.37,31.36,31.37,57564.0,28.1129,28.1129,28.1039,28.1129,57564.0
2016-08-29 14:50:00,31.37,31.39,31.36,31.39,63372.0,28.1129,28.1308,28.1039,28.1308,63372.0
2016-08-29 15:00:00,31.39,31.39,31.38,31.39,46027.0,28.1308,28.1308,28.1218,28.1308,46027.0
2016-08-29 15:10:00,31.39,31.43,31.38,31.42,119679.0,28.1308,28.1666,28.1218,28.1577,119679.0
2016-08-29 15:20:00,31.43,31.43,31.39,31.41,138548.0,28.1666,28.1666,28.1308,28.1487,138548.0
2016-08-29 15:30:00,31.4,31.42,31.4,31.41,114660.0,28.1397,28.1577,28.1397,28.1487,114660.0
2016-08-29 15:40:00,31.4,31.42,31.4,31.41,196814.0,28.1397,28.1577,28.1397,28.1487,196814.0
2016-08-29 15:50:00,31.41,31.42,31.4,31.4,432297.0,28.1487,28.1577,28.1397,28.1397,432297.0
2016-08-30 09:30:00,31.46,31.77,31.36,31.76,347423.0,28.1935,28.4713,28.1039,28.4624,347423.0
2016-08-30 09:40:00,31.76,31.78,31.73,31.78,172180.0,28.4624,28.4803,28.4355,28.4803,172180.0
2016-08-30 09:50:00,31.78,31.85,31.74,31.85,306151.0,28.4803,28.543,28.4444,28.543,306151.0
2016-08-30 10:00:00,31.85,31.98,31.82,31.96,726917.0,28.543,28.6595,28.5161,28.6416,726917.0
2016-08-30 10:10:00,31.96,32.03,31.87,31.96,582979.0,28.6416,28.7043,28.5609,28.6416,582979.0
2016-08-30 10:20:00,31.96,31.97,31.88,31.9,349785.0,28.6416,28.6506,28.5699,28.5878,349785.0
2016-08-30 10:30:00,31.89,31.95,31.87,31.9,521911.0,28.5789,28.6326,28.5609,28.5878,521911.0
2016-08-30 10:40:00,31.9,31.9,31.84,31.88,217791.0,28.5878,28.5878,28.5341,28.5699,217791.0
2016-08-30 10:50:00,31.88,31.89,31.84,31.88,193226.0,28.5699,28.5789,28.5341,28.5699,193226.0
2016-08-30 11:00:00,31.88,31.99,31.87,31.92,358044.0,28.5699,28.6685,28.5609,28.6057,358044.0
2016-08-30 11:10:00,31.92,31.93,31.89,31.9,210079.0,28.6057,28.6147,28.5789,28.5878,210079.0
2016-08-30 11:20:00,31.91,31.92,31.85,31.86,86185.0,28.5968,28.6057,28.543,28.552,86185.0
2016-08-30 11:30:00,31.86,31.88,31.84,31.88,152569.0,28.552,28.5699,28.5341,28.5699,152569.0
2016-08-30 11:40:00,31.87,31.89,31.85,31.88,215568.0,28.5609,28.5789,28.543,28.5699,215568.0
2016-08-30 11:50:00,31.87,31.88,31.84,31.87,70618.0,28.5609,28.5699,28.5341,28.5609,70618.0
2016-08-30 12:00:00,31.87,31.93,31.86,31.93,193330.0,28.5609,28.6147,28.552,28.6147,193330.0
2016-08-30 12:10:00,31.93,31.95,31.9,31.91,93353.0,28.6147,28.6326,28.5878,28.5968,93353.0
2016-08-30 12:20:00,31.91,31.97,31.9,31.96,154905.0,28.5968,28.6506,28.5878,28.6416,154905.0
2016-08-30 12:30:00,31.95,31.97,31.94,31.96,86840.0,28.6326,28.6506,28.6237,28.6416,86840.0
2016-08-30 12:40:00,31.96,31.97,31.95,31.96,161073.0,28.6416,28.6506,28.6326,28.6416,161073.0
2016-08-30 12:50:00,31.95,31.97,31.94,31.96,107146.0,28.6326,28.6506,28.6237,28.6416,107146.0
2016-08-30 13:00:00,31.95,31.96,31.89,31.91,83171.0,28.6326,28.6416,28.5789,28.5968,83171.0
2016-08-30 13:10:00,31.91,31.93,31.9,31.9,78237.0,28.5968,28.6147,28.5878,28.5878,78237.0
2016-08-30 13:20:00,31.9,31.93,31.9,31.91,91333.0,28.5878,28.6147,28.5878,28.5968,91333.0
2016-08-30 13:30:00,31.91,31.94,31.9,31.91,117299.0,28.5968,28.6237,28.5878,28.5968,117299.0
2016-08-30 13:40:00,31.9,31.93,31.87,31.87,175339.0,28.5878,28.6147,28.5609,28.5609,175339.0
2016-08-30 13:50:00,31.88,31.91,31.87,31.9,81028.0,28.5699,28.5968,28.5609,28.5878,81028.0
2016-08-30 14:00:00,31.9,31.91,31.75,31.76,404207.0,28.5878,28.5968,28.4534,28.4624,404207.0
2016-08-30 14:10:00,31.76,31.78,31.67,31.68,160900.0,28.4624,28.4803,28.3817,28.3907,160900.0
2016-08-30 14:20:00,31.68,31.7,31.67,31.69,72053.0,28.3907,28.4086,28.3817,28.3996,72053.0
2016-08-30 14:30:00,31.69,31.69,31.59,31.63,184923.0,28.3996,28.3996,28.31,28.3459,184923.0
2016-08-30 14:40:00,31.63,31.63,31.57,31.63,137929.0,28.3459,28.3459,28.2921,28.3459,137929.0
2016-08-30 14:50:00,31.63,31.68,31.62,31.68,235171.0,28.3459,28.3907,28.3369,28.3907,235171.0
2016-08-30 15:00:00,31.68,31.76,31.67,31.74,414418.0,28.3907,28.4624,28.3817,28.4444,414418.0
2016-08-30 15:10:00,31.73,31.81,31.71,31.75,280828.0,28.4355,28.5072,28.4176,28.4534,280828.0
2016-08-30 15:20:00,31.76,31.77,31.74,31.75,143720.0,28.4624,28.4713,28.4444,28.4534,143720.0
2016-08-30 15:30:00,31.75,31.79,31.74,31.79,185623.0,28.4534,28.4892,28.4444,28.4892,185623.0
2016-08-30 15:40:00,31.79,31.79,31.77,31.78,204388.0,28.4892,28.4892,28.4713,28.4803,204388.0
2016-08-30 15:50:00,31.78,31.79,31.74,31.78,652192.0,28.4803,28.4892,28.4444,28.4803,652192.0
2016-08-31 09:30:00,31.66,31.77,31.59,31.68,384395.0,28.3727,28.4713,28.31,28.3907,384395.0
2016-08-31 09:40:00,31.68,31.79,31.67,31.76,159482.0,28.3907,28.4892,28.3817,28.4624,159482.0
2016-08-31 09:50:00,31.75,31.82,31.69,31.69,432615.0,28.4534,28.5161,28.3996,28.3996,432615.0
2016-08-31 10:00:00,31.69,31.82,31.69,31.75,240249.0,28.3996,28.5161,28.3996,28.4534,240249.0
2016-08-31 10:10:00,31.76,31.86,31.74,31.86,151681.0,28.4624,28.552,28.4444,28.552,151681.0
2016-08-31 10:20:00,31.86,31.92,31.81,31.91,155484.0,28.552,28.6057,28.5072,28.5968,155484.0
2016-08-31 10:30:00,31.9,31.91,31.85,31.86,458837.0,28.5878,28.5968,28.543,28.552,458837.0
2016-08-31 10:40:00,31.85,31.87,31.79,31.83,228229.0,28.543,28.5609,28.4892,28.5251,228229.0
2016-08-31 10:50:00,31.83,31.84,31.79,31.81,159120.0,28.5251,28.5341,28.4892,28.5072,159120.0
2016-08-31 11:00:00,31.81,31.83,31.78,31.83,245013.0,28.5072,28.5251,28.4803,28.5251,245013.0
2016-08-31 11:10:00,31.82,31.89,31.82,31.86,194624.0,28.5161,28.5789,28.5161,28.552,194624.0
2016-08-31 11:20:00,31.86,31.93,31.84,31.93,219007.0,28.552,28.6147,28.5341,28.6147,219007.0
2016-08-31 11:30:00,31.92,32.01,31.92,32.01,287648.0,28.6057,28.6864,28.6057,28.6864,287648.0
2016-08-31 11:40:00,32.01,32.09,32.01,32.08,185171.0,28.6864,28.7581,28.6864,28.7491,185171.0
2016-08-31 11:50:00,32.08,32.14,32.02,32.02,348424.0,28.7491,28.8029,28.6954,28.6954,348424.0
2016-08-31 12:00:00,32.02,32.04,32.01,32.04,133822.0,28.6954,28.7133,28.6864,28.7133,133822.0
2016-08-31 12:10:00,32.03,32.05,32.01,32.03,185458.0,28.7043,28.7223,28.6864,28.7043,185458.0
2016-08-31 12:20:00,32.02,32.07,32.01,32.05,110974.0,28.6954,28.7402,28.6864,28.7223,110974.0
2016-08-31 12:30:00,32.05,32.06,32.0,32.03,157994.0,28.7223,28.7312,28.6774,28.7043,157994.0
2016-08-31 12:40:00,32.03,32.06,32.0,32.03,117571.0,28.7043,28.7312,28.6774,28.7043,117571.0
2016-08-31 12:50:00,32.04,32.05,32.01,32.04,110793.0,28.7133,28.7223,28.6864,28.7133,110793.0
2016-08-31 13:00:00,32.03,32.06,32.02,32.06,137214.0,28.7043,28.7312,28.6954,28.7312,137214.0
2016-08-31 13:10:00,32.05,32.08,32.05,32.06,104981.0,28.7223,28.7491,28.7223,28.7312,104981.0
2016-08-31 13:20:00,32.06,32.06,32.02,32.05,308824.0,28.7312,28.7312,28.6954,28.7223,308824.0
2016-08-31 13:30:00,32.05,32.08,32.03,32.08,361259.0,28.7223,28.7491,28.7043,28.7491,361259.0
2016-08-31 13:40:00,32.09,32.13,32.08,32.11,295860.0,28.7581,28.7939,28.7491,28.776,295860.0
2016-08-31 13:50:00,32.1,32.13,32.09,32.11,108340.0,28.7671,28.7939,28.7581,28.776,108340.0
2016-08-31 14:00:00,32.1,32.15,32.09,32.15,190594.0,28.7671,28.8119,28.7581,28.8119,190594.0
2016-08-31 14:10:00,32.14,32.16,32.13,32.15,129822.0,28.8029,28.8208,28.7939,28.8119,129822.0
2016-08-31 14:20:00,32.15,32.16,32.13,32.15,152372.0,28.8119,28.8208,28.7939,28.8119,152372.0
2016-08-31 14:30:00,32.14,32.15,32.1,32.11,150689.0,28.8029,28.8119,28.7671,28.776,150689.0
2016-08-31 14:40:00,32.11,32.11,32.06,32.08,128911.0,28.776,28.776,28.7312,28.7491,128911.0
2016-08-31 14:50:00,32.08,32.12,32.06,32.12,230336.0,28.7491,28.785,28.7312,28.785,230336.0
2016-08-31 15:00:00,32.12,32.15,32.11,32.13,181262.0,28.785,28.8119,28.776,28.7939,181262.0
2016-08-31 15:10:00,32.13,32.14,32.09,32.12,516231.0,28.7939,28.8029,28.7581,28.785,516231.0
2016-08-31 15:20:00,32.12,32.13,32.1,32.11,192916.0,28.785,28.7939,28.7671,28.776,192916.0
2016-08-31 15:30:00,32.11,32.14,32.08,32.14,259287.0,28.776,28.8029,28.7491,28.8029,259287.0
2016-08-31 15:40:00,32.14,32.18,32.13,32.16,476217.0,28.8029,28.8388,28.7939,28.8208,476217.0
2016-08-31 15:50:00,32.16,32.23,32.14,32.16,2046007.0,28.8208,28.8836,28.8029,28.8208,2046007.0
2016-09-01 09:30:00,32.15,32.24,32.02,32.05,351821.0,28.8119,28.8925,28.6954,28.7223,351821.0
2016-09-01 09:40:00,32.06,32.12,32.02,32.02,147810.0,28.7312,28.785,28.6954,28.6954,147810.0
2016-09-01 09:50:00,32.03,32.16,31.99,32.16,224296.0,28.7043,28.8208,28.6685,28.8208,224296.0
2016-09-01 10:00:00,32.15,32.21,32.11,32.15,270115.0,28.8119,28.8656,28.776,28.8119,270115.0
2016-09-01 10:10:00,32.16,32.19,32.14,32.15,136891.0,28.8208,28.8477,28.8029,28.8119,136891.0
2016-09-01 10:20:00,32.14,32.18,32.05,32.05,223394.0,28.8029,28.8388,28.7223,28.7223,223394.0
2016-09-01 10:30:00,32.05,32.05,31.97,31.99,210475.0,28.7223,28.7223,28.6506,28.6685,210475.0
2016-09-01 10:40:00,31.99,32.05,31.97,32.05,145087.0,28.6685,28.7223,28.6506,28.7223,145087.0
2016-09-01 10:50:00,32.04,32.09,32.02,32.02,142646.0,28.7133,28.7581,28.6954,28.6954,142646.0
2016-09-01 11:00:00,32.02,32.03,31.93,31.96,145948.0,28.6954,28.7043,28.6147,28.6416,145948.0
2016-09-01 11:10:00,31.96,31.98,31.92,31.92,84208.0,28.6416,28.6595,28.6057,28.6057,84208.0
2016-09-01 11:20:00,31.92,31.98,31.91,31.96,132406.0,28.6057,28.6595,28.5968,28.6416,132406.0
2016-09-01 11:30:00,31.96,31.97,31.92,31.94,113192.0,28.6416,28.6506,28.6057,28.6237,113192.0
2016-09-01 11:40:00,31.93,31.94,31.92,31.92,101805.0,28.6147,28.6237,28.6057,28.6057,101805.0
2016-09-01 11:50:00,31.92,31.94,31.88,31.92,94093.0,28.6057,28.6237,28.5699,28.6057,94093.0
2016-09-01 12:00:00,31.93,31.93,31.89,31.9,66043.0,28.6147,28.6147,28.5789,28.5878,66043.0
2016-09-01 12:10:00,31.9,32.0,31.89,31.99,133919.0,28.5878,28.6774,28.5789,28.6685,133919.0
2016-09-01 12:20:00,31.99,32.09,31.97,32.09,119568.0,28.6685,28.7581,28.6506,28.7581,119568.0
2016-09-01 12:30:00,32.09,32.11,32.07,32.07,67205.0,28.7581,28.776,28.7402,28.7402,67205.0
2016-09-01 12:40:00,32.08,32.08,32.05,32.08,53724.0,28.7491,28.7491,28.7223,28.7491,53724.0
2016-09-01 12:50:00,32.08,32.1,32.05,32.05,58096.0,28.7491,28.7671,28.7223,28.7223,58096.0
2016-09-01 13:00:00,32.05,32.06,32.04,32.05,48118.0,28.7223,28.7312,28.7133,28.7223,48118.0
2016-09-01 13:10:00,32.05,32.1,32.04,32.1,122271.0,28.7223,28.7671,28.7133,28.7671,122271.0
2016-09-01 13:20:00,32.1,32.14,32.09,32.12,187331.0,28.7671,28.8029,28.7581,28.785,187331.0
2016-09-01 13:30:00,32.13,32.13,32.1,32.11,77525.0,28.7939,28.7939,28.7671,28.776,77525.0
2016-09-01 13:40:00,32.11,32.14,32.09,32.13,79105.0,28.776,28.8029,28.7581,28.7939,79105.0
2016-09-01 13:50:00,32.13,32.13,32.1,32.11,115905.0,28.7939,28.7939,28.7671,28.776,115905.0
2016-09-01 14:00:00,32.1,32.11,32.04,32.05,98832.0,28.7671,28.776,28.7133,28.7223,98832.0
2016-09-01 14:10:00,32.05,32.06,32.03,32.05,124454.0,28.7223,28.7312,28.7043,28.7223,124454.0
2016-09-01 14:20:00,32.04,32.07,32.01,32.07,198862.0,28.7133,28.7402,28.6864,28.7402,198862.0
2016-09-01 14:30:00,32.07,32.08,32.03,32.04,82827.0,28.7402,28.7491,28.7043,28.7133,82827.0
2016-09-01 14:40:00,32.04,32.08,32.03,32.05,255064.0,28.7133,28.7491,28.7043,28.7223,255064.0
2016-09-01 14:50:00,32.05,32.08,32.04,32.05,114056.0,28.7223,28.7491,28.7133,28.7223,114056.0
2016-09-01 15:00:00,32.05,32.06,31.98,31.99,256778.0,28.7223,28.7312,28.6595,28.6685,256778.0
2016-09-01 15:10:00,31.99,32.03,31.98,32.01,142838.0,28.6685,28.7043,28.6595,28.6864,142838.0
2016-09-01 15:20:00,32.01,32.06,32.0,32.04,172121.0,28.6864,28.7312,28.6774,28.7133,172121.0
2016-09-01 15:30:00,32.05,32.08,32.03,32.08,178170.0,28.7223,28.7491,28.7043,28.7491,178170.0
2016-09-01 15:40:00,32.08,32.11,32.07,32.09,229263.0,28.7491,28.776,28.7402,28.7581,229263.0
2016-09-01 15:50:00,32.09,32.13,32.08,32.13,479138.0,28.7581,28.7939,28.7491,28.7939,479138.0
2016-09-02 09:30:00,32.3,32.39,32.15,32.3,439700.0,28.9463,29.0269,28.8119,28.9463,439700.0
2016-09-02 09:40:00,32.31,32.38,32.27,32.32,194206.0,28.9553,29.018,28.9194,28.9642,194206.0
2016-09-02 09:50:00,32.33,32.5,32.31,32.5,256530.0,28.9732,29.1255,28.9553,29.1255,256530.0
2016-09-02 10:00:00,32.49,32.49,32.32,32.33,111765.0,29.1166,29.1166,28.9642,28.9732,111765.0
2016-09-02 10:10:00,32.34,32.35,32.3,32.34,85408.0,28.9821,28.9911,28.9463,28.9821,85408.0
2016-09-02 10:20:00,32.34,32.34,32.26,32.28,108363.0,28.9821,28.9821,28.9104,28.9284,108363.0
2016-09-02 10:30:00,32.28,32.3,32.25,32.28,168815.0,28.9284,28.9463,28.9015,28.9284,168815.0
2016-09-02 10:40:00,32.27,32.37,32.26,32.36,363041.0,28.9194,29.009,28.9104,29.0001,363041.0
2016-09-02 10:50:00,32.37,32.39,32.35,32.39,177882.0,29.009,29.0269,28.9911,29.0269,177882.0
2016-09-02 11:00:00,32.38,32.45,32.36,32.37,176949.0,29.018,29.0807,29.0001,29.009,176949.0
2016-09-02 11:10:00,32.37,32.37,32.3,32.3,148338.0,29.009,29.009,28.9463,28.9463,148338.0
2016-09-02 11:20:00,32.3,32.31,32.24,32.25,201483.0,28.9463,28.9553,28.8925,28.9015,201483.0
2016-09-02 11:30:00,32.25,32.27,32.22,32.23,119938.0,28.9015,28.9194,28.8746,28.8836,119938.0
2016-09-02 11:40:00,32.23,32.29,32.2,32.25,120474.0,28.8836,28.9373,28.8567,28.9015,120474.0
2016-09-02 11:50:00,32.25,32.28,32.23,32.27,78900.0,28.9015,28.9284,28.8836,28.9194,78900.0
2016-09-02 12:00:00,32.27,32.31,32.26,32.31,137219.0,28.9194,28.9553,28.9104,28.9553,137219.0
2016-09-02 12:10:00,32.3,32.33,32.28,32.3,248429.0,28.9463,28.9732,28.9284,28.9463,248429.0
2016-09-02 12:20:00,32.3,32.31,32.27,32.3,118405.0,28.9463,28.9553,28.9194,28.9463,118405.0
2016-09-02 12:30:00,32.29,32.31,32.28,32.29,94151.0,28.9373,28.9553,28.9284,28.9373,94151.0
2016-09-02 12:40:00,32.29,32.3,32.24,32.3,88345.0,28.9373,28.9463,28.8925,28.9463,88345.0
2016-09-02 12:50:00,32.3,32.31,32.27,32.29,190878.0,28.9463,28.9553,28.9194,28.9373,190878.0
2016-09-02 13:00:00,32.29,32.3,32.23,32.23,119239.0,28.9373,28.9463,28.8836,28.8836,119239.0
2016-09-02 13:10:00,32.24,32.25,32.19,32.2,67728.0,28.8925,28.9015,28.8477,28.8567,67728.0
2016-09-02 13:20:00,32.2,32.24,32.18,32.21,83110.0,28.8567,28.8925,28.8388,28.8656,83110.0
2016-09-02 13:30:00,32.2,32.24,32.17,32.2,166872.0,28.8567,28.8925,28.8298,28.8567,166872.0
2016-09-02 13:40:00,32.21,32.21,32.17,32.18,75425.0,28.8656,28.8656,28.8298,28.8388,75425.0
2016-09-02 13:50:00,32.19,32.19,32.11,32.11,137123.0,28.8477,28.8477,28.776,28.776,137123.0
2016-09-02 14:00:00,32.12,32.23,32.11,32.2,91270.0,28.785,28.8836,28.776,28.8567,91270.0
2016-09-02 14:10:00,32.2,32.26,32.18,32.25,134643.0,28.8567,28.9104,28.8388,28.9015,134643.0
2016-09-02 14:20:00,32.25,32.26,32.22,32.23,99767.0,28.9015,28.9104,28.8746,28.8836,99767.0
2016-09-02 14:30:00,32.22,32.25,32.19,32.23,115481.0,28.8746,28.9015,28.8477,28.8836,115481.0
2016-09-02 14:40:00,32.23,32.24,32.21,32.21,58442.0,28.8836,28.8925,28.8656,28.8656,58442.0
2016-09-02 14:50:00,32.21,32.22,32.21,32.22,40220.0,28.8656,28.8746,28.8656,28.8746,40220.0
2016-09-02 15:00:00,32.21,32.28,32.21,32.26,120254.0,28.8656,28.9284,28.8656,28.9104,120254.0
2016-09-02 15:10:00,32.26,32.3,32.25,32.3,134181.0,28.9104,28.9463,28.9015,28.9463,134181.0
2016-09-02 15:20:00,32.3,32.31,32.27,32.3,145828.0,28.9463,28.9553,28.9194,28.9463,145828.0
2016-09-02 15:30:00,32.3,32.31,32.26,32.27,189931.0,28.9463,28.9553,28.9104,28.9194,189931.0
2016-09-02 15:40:00,32.27,32.27,32.25,32.25,128493.0,28.9194,28.9194,28.9015,28.9015,128493.0
2016-09-02 15:50:00,32.25,32.29,32.24,32.29,516768.0,28.9015,28.9373,28.8925,28.9373,516768.0
2016-09-06 09:30:00,32.2,32.47,32.15,32.27,495139.0,28.8567,29.0986,28.8119,28.9194,495139.0
2016-09-06 09:40:00,32.28,32.43,32.28,32.43,226048.0,28.9284,29.0628,28.9284,29.0628,226048.0
2016-09-06 09:50:00,32.43,32.49,32.41,32.45,177927.0,29.0628,29.1166,29.0449,29.0807,177927.0
2016-09-06 10:00:00,32.45,32.48,32.42,32.45,158729.0,29.0807,29.1076,29.0538,29.0807,158729.0
2016-09-06 10:10:00,32.45,32.48,32.42,32.44,162493.0,29.0807,29.1076,29.0538,29.0718,162493.0
2016-09-06 10:20:00,32.44,32.44,32.3,32.32,187294.0,29.0718,29.0718,28.9463,28.9642,187294.0
2016-09-06 10:30:00,32.32,32.36,32.31,32.33,130508.0,28.9642,29.0001,28.9553,28.9732,130508.0
2016-09-06 10:40:00,32.33,32.44,32.32,32.42,333220.0,28.9732,29.0718,28.9642,29.0538,333220.0
2016-09-06 10:50:00,32.42,32.47,32.42,32.46,117807.0,29.0538,29.0986,29.0538,29.0897,117807.0
2016-09-06 11:00:00,32.46,32.52,32.45,32.52,78027.0,29.0897,29.1435,29.0807,29.1435,78027.0
2016-09-06 11:10:00,32.52,32.55,32.51,32.55,113059.0,29.1435,29.1703,29.1345,29.1703,113059.0
2016-09-06 11:20:00,32.55,32.57,32.51,32.51,174529.0,29.1703,29.1883,29.1345,29.1345,174529.0
2016-09-06 11:30:00,32.51,32.52,32.47,32.48,55000.0,29.1345,29.1435,29.0986,29.1076,55000.0
2016-09-06 11:40:00,32.48,32.58,32.47,32.57,129867.0,29.1076,29.1972,29.0986,29.1883,129867.0
2016-09-06 11:50:00,32.58,32.64,32.57,32.61,236903.0,29.1972,29.251,29.1883,29.2241,236903.0
2016-09-06 12:00:00,32.6,32.62,32.59,32.62,85072.0,29.2151,29.2331,29.2062,29.2331,85072.0
2016-09-06 12:10:00,32.61,32.62,32.6,32.6,107765.0,29.2241,29.2331,29.2151,29.2151,107765.0
2016-09-06 12:20:00,32.6,32.61,32.56,32.56,117737.0,29.2151,29.2241,29.1793,29.1793,117737.0
2016-09-06 12:30:00,32.56,32.61,32.55,32.61,170069.0,29.1793,29.2241,29.1703,29.2241,170069.0
2016-09-06 12:40:00,32.6,32.66,32.6,32.64,105383.0,29.2151,29.2689,29.2151,29.251,105383.0
2016-09-06 12:50:00,32.64,32.65,32.62,32.62,78553.0,29.251,29.26,29.2331,29.2331,78553.0
2016-09-06 13:00:00,32.62,32.64,32.61,32.64,81348.0,29.2331,29.251,29.2241,29.251,81348.0
2016-09-06 13:10:00,32.64,32.65,32.61,32.61,221842.0,29.251,29.26,29.2241,29.2241,221842.0
2016-09-06 13:20:00,32.61,32.62,32.6,32.61,39782.0,29.2241,29.2331,29.2151,29.2241,39782.0
2016-09-06 13:30:00,32.6,32.61,32.57,32.58,98198.0,29.2151,29.2241,29.1883,29.1972,98198.0
2016-09-06 13:40:00,32.58,32.58,32.57,32.58,76959.0,29.1972,29.1972,29.1883,29.1972,76959.0
2016-09-06 13:50:00,32.58,32.58,32.53,32.54,127696.0,29.1972,29.1972,29.1524,29.1614,127696.0
2016-09-06 14:00:00,32.54,32.54,32.48,32.52,208948.0,29.1614,29.1614,29.1076,29.1435,208948.0
2016-09-06 14:10:00,32.52,32.54,32.51,32.51,107303.0,29.1435,29.1614,29.1345,29.1345,107303.0
2016-09-06 14:20:00,32.51,32.57,32.51,32.57,186228.0,29.1345,29.1883,29.1345,29.1883,186228.0
2016-09-06 14:30:00,32.57,32.57,32.56,32.57,39308.0,29.1883,29.1883,29.1793,29.1883,39308.0
2016-09-06 14:40:00,32.57,32.6,32.56,32.59,89457.0,29.1883,29.2151,29.1793,29.2062,89457.0
2016-09-06 14:50:00,32.59,32.6,32.59,32.59,158338.0,29.2062,29.2151,29.2062,29.2062,158338.0
2016-09-06 15:00:00,32.59,32.6,32.54,32.55,138710.0,29.2062,29.2151,29.1614,29.1703,138710.0
2016-09-06 15:10:00,32.55,32.55,32.52,32.52,191791.0,29.1703,29.1703,29.1435,29.1435,191791.0
2016-09-06 15:20:00,32.52,32.53,32.48,32.5,246230.0,29.1435,29.1524,29.1076,29.1255,246230.0
2016-09-06 15:30:00,32.5,32.5,32.44,32.45,233959.0,29.1255,29.1255,29.0718,29.0807,233959.0
2016-09-06 15:40:00,32.45,32.46,32.41,32.41,333684.0,29.0807,29.0897,29.0449,29.0449,333684.0
2016-09-06 15:50:00,32.41,32.43,32.39,32.42,1050145.0,29.0449,29.0628,29.0269,29.0538,1050145.0
2016-09-07 09:30:00,32.45,32.61,32.36,32.6,392531.0,29.0807,29.2241,29.0001,29.2151,392531.0
2016-09-07 09:40:00,32.59,32.66,32.55,32.62,349508.0,29.2062,29.2689,29.1703,29.2331,349508.0
2016-09-07 09:50:00,32.62,32.73,32.62,32.7,408490.0,29.2331,29.3316,29.2331,29.3048,408490.0
2016-09-07 10:00:00,32.7,32.71,32.52,32.55,430735.0,29.3048,29.3137,29.1435,29.1703,430735.0
2016-09-07 10:10:00,32.55,32.61,32.5,32.5,319656.0,29.1703,29.2241,29.1255,29.1255,319656.0
2016-09-07 10:20:00,32.5,32.54,32.44,32.53,199185.0,29.1255,29.1614,29.0718,29.1524,199185.0
2016-09-07 10:30:00,32.53,32.54,32.48,32.49,129006.0,29.1524,29.1614,29.1076,29.1166,129006.0
2016-09-07 10:40:00,32.5,32.5,32.41,32.42,117193.0,29.1255,29.1255,29.0449,29.0538,117193.0
2016-09-07 10:50:00,32.43,32.45,32.41,32.41,94214.0,29.0628,29.0807,29.0449,29.0449,94214.0
2016-09-07 11:00:00,32.41,32.46,32.41,32.45,147108.0,29.0449,29.0897,29.0449,29.0807,147108.0
2016-09-07 11:10:00,32.44,32.45,32.3,32.3,125583.0,29.0718,29.0807,28.9463,28.9463,125583.0
2016-09-07 11:20:00,32.3,32.36,32.29,32.32,177583.0,28.9463,29.0001,28.9373,28.9642,177583.0
2016-09-07 11:30:00,32.32,32.33,32.3,32.32,102773.0,28.9642,28.9732,28.9463,28.9642,102773.0
2016-09-07 11:40:00,32.32,32.33,32.3,32.32,151082.0,28.9642,28.9732,28.9463,28.9642,151082.0
2016-09-07 11:50:00,32.32,32.39,32.31,32.38,125702.0,28.9642,29.0269,28.9553,29.018,125702.0
2016-09-07 12:00:00,32.38,32.42,32.38,32.41,161938.0,29.018,29.0538,29.018,29.0449,161938.0
2016-09-07 12:10:00,32.41,32.42,32.35,32.37,129968.0,29.0449,29.0538,28.9911,29.009,129968.0
2016-09-07 12:20:00,32.36,32.37,32.33,32.36,106560.0,29.0001,29.009,28.9732,29.0001,106560.0
2016-09-07 12:30:00,32.36,32.39,32.33,32.39,102609.0,29.0001,29.0269,28.9732,29.0269,102609.0
2016-09-07 12:40:00,32.39,32.4,32.38,32.38,50006.0,29.0269,29.0359,29.018,29.018,50006.0
2016-09-07 12:50:00,32.38,32.39,32.38,32.38,67398.0,29.018,29.0269,29.018,29.018,67398.0
2016-09-07 13:00:00,32.39,32.44,32.38,32.41,134077.0,29.0269,29.0718,29.018,29.0449,134077.0
2016-09-07 13:10:00,32.41,32.43,32.41,32.43,115586.0,29.0449,29.0628,29.0449,29.0628,115586.0
2016-09-07 13:20:00,32.43,32.43,32.41,32.42,125501.0,29.0628,29.0628,29.0449,29.0538,125501.0
2016-09-07 13:30:00,32.43,32.43,32.41,32.43,130452.0,29.0628,29.0628,29.0449,29.0628,130452.0
2016-09-07 13:40:00,32.43,32.5,32.42,32.5,237419.0,29.0628,29.1255,29.0538,29.1255,237419.0
2016-09-07 13:50:00,32.5,32.53,32.48,32.48,174563.0,29.1255,29.1524,29.1076,29.1076,174563.0
2016-09-07 14:00:00,32.48,32.54,32.48,32.48,156745.0,29.1076,29.1614,29.1076,29.1076,156745.0
2016-09-07 14:10:00,32.48,32.57,32.48,32.54,286223.0,29.1076,29.1883,29.1076,29.1614,286223.0
2016-09-07 14:20:00,32.54,32.54,32.48,32.5,191528.0,29.1614,29.1614,29.1076,29.1255,191528.0
2016-09-07 14:30:00,32.49,32.52,32.47,32.48,184563.0,29.1166,29.1435,29.0986,29.1076,184563.0
2016-09-07 14:40:00,32.48,32.54,32.46,32.52,172472.0,29.1076,29.1614,29.0897,29.1435,172472.0
2016-09-07 14:50:00,32.52,32.58,32.51,32.55,136495.0,29.1435,29.1972,29.1345,29.1703,136495.0
2016-09-07 15:00:00,32.55,32.58,32.53,32.55,150255.0,29.1703,29.1972,29.1524,29.1703,150255.0
2016-09-07 15:10:00,32.54,32.59,32.54,32.57,139920.0,29.1614,29.2062,29.1614,29.1883,139920.0
2016-09-07 15:20:00,32.57,32.63,32.56,32.59,243979.0,29.1883,29.242,29.1793,29.2062,243979.0
2016-09-07 15:30:00,32.59,32.64,32.59,32.62,214754.0,29.2062,29.251,29.2062,29.2331,214754.0
2016-09-07 15:40:00,32.63,32.63,32.57,32.57,341371.0,29.242,29.242,29.1883,29.1883,341371.0
2016-09-07 15:50:00,32.58,32.58,32.5,32.52,1200559.0,29.1972,29.1972,29.1255,29.1435,1200559.0
2016-09-08 09:30:00,32.5,32.76,32.38,32.64,331143.0,29.1255,29.3585,29.018,29.251,331143.0
2016-09-08 09:40:00,32.64,32.71,32.62,32.67,255411.0,29.251,29.3137,29.2331,29.2779,255411.0
2016-09-08 09:50:00,32.67,32.67,32.55,32.62,212441.0,29.2779,29.2779,29.1703,29.2331,212441.0
2016-09-08 10:00:00,32.62,32.68,32.6,32.66,175009.0,29.2331,29.2868,29.2151,29.2689,175009.0
2016-09-08 10:10:00,32.66,32.69,32.64,32.67,234571.0,29.2689,29.2958,29.251,29.2779,234571.0
2016-09-08 10:20:00,32.67,32.72,32.66,32.7,229943.0,29.2779,29.3227,29.2689,29.3048,229943.0
2016-09-08 10:30:00,32.7,32.72,32.64,32.69,215956.0,29.3048,29.3227,29.251,29.2958,215956.0
2016-09-08 10:40:00,32.69,32.71,32.67,32.69,98744.0,29.2958,29.3137,29.2779,29.2958,98744.0
2016-09-08 10:50:00,32.68,32.75,32.67,32.75,170110.0,29.2868,29.3496,29.2779,29.3496,170110.0
2016-09-08 11:00:00,32.75,32.78,32.71,32.75,216433.0,29.3496,29.3765,29.3137,29.3496,216433.0
2016-09-08 11:10:00,32.75,32.78,32.74,32.76,106683.0,29.3496,29.3765,29.3406,29.3585,106683.0
2016-09-08 11:20:00,32.76,32.8,32.75,32.8,118216.0,29.3585,29.3944,29.3496,29.3944,118216.0
2016-09-08 11:30:00,32.8,32.81,32.73,32.74,190909.0,29.3944,29.4033,29.3316,29.3406,190909.0
2016-09-08 11:40:00,32.74,32.74,32.71,32.73,60612.0,29.3406,29.3406,29.3137,29.3316,60612.0
2016-09-08 11:50:00,32.74,32.8,32.73,32.8,94032.0,29.3406,29.3944,29.3316,29.3944,94032.0
2016-09-08 12:00:00,32.8,32.81,32.75,32.77,173140.0,29.3944,29.4033,29.3496,29.3675,173140.0
2016-09-08 12:10:00,32.77,32.8,32.76,32.8,132759.0,29.3675,29.3944,29.3585,29.3944,132759.0
2016-09-08 12:20:00,32.79,32.81,32.77,32.78,106452.0,29.3854,29.4033,29.3675,29.3765,106452.0
2016-09-08 12:30:00,32.78,32.8,32.75,32.75,142540.0,29.3765,29.3944,29.3496,29.3496,142540.0
2016-09-08 12:40:00,32.76,32.77,32.71,32.73,84965.0,29.3585,29.3675,29.3137,29.3316,84965.0
2016-09-08 12:50:00,32.72,32.75,32.7,32.73,121757.0,29.3227,29.3496,29.3048,29.3316,121757.0
2016-09-08 13:00:00,32.73,32.73,32.67,32.67,136184.0,29.3316,29.3316,29.2779,29.2779,136184.0
2016-09-08 13:10:00,32.68,32.71,32.67,32.71,62264.0,29.2868,29.3137,29.2779,29.3137,62264.0
2016-09-08 13:20:00,32.7,32.71,32.66,32.66,55011.0,29.3048,29.3137,29.2689,29.2689,55011.0
2016-09-08 13:30:00,32.67,32.69,32.64,32.69,103975.0,29.2779,29.2958,29.251,29.2958,103975.0
2016-09-08 13:40:00,32.68,32.7,32.67,32.68,93995.0,29.2868,29.3048,29.2779,29.2868,93995.0
2016-09-08 13:50:00,32.67,32.76,32.67,32.76,166414.0,29.2779,29.3585,29.2779,29.3585,166414.0
2016-09-08 14:00:00,32.75,32.76,32.71,32.71,110447.0,29.3496,29.3585,29.3137,29.3137,110447.0
2016-09-08 14:10:00,32.71,32.72,32.69,32.72,105853.0,29.3137,29.3227,29.2958,29.3227,105853.0
2016-09-08 14:20:00,32.72,32.75,32.71,32.72,105779.0,29.3227,29.3496,29.3137,29.3227,105779.0
2016-09-08 14:30:00,32.71,32.73,32.7,32.7,103240.0,29.3137,29.3316,29.3048,29.3048,103240.0
2016-09-08 14:40:00,32.7,32.77,32.7,32.75,180406.0,29.3048,29.3675,29.3048,29.3496,180406.0
2016-09-08 14:50:00,32.75,32.76,32.74,32.76,67914.0,29.3496,29.3585,29.3406,29.3585,67914.0
2016-09-08 15:00:00,32.76,32.79,32.75,32.77,168179.0,29.3585,29.3854,29.3496,29.3675,168179.0
2016-09-08 15:10:00,32.77,32.81,32.76,32.8,161493.0,29.3675,29.4033,29.3585,29.3944,161493.0
2016-09-08 15:20:00,32.8,32.81,32.76,32.76,134212.0,29.3944,29.4033,29.3585,29.3585,134212.0
2016-09-08 15:30:00,32.76,32.77,32.74,32.75,283414.0,29.3585,29.3675,29.3406,29.3496,283414.0
2016-09-08 15:40:00,32.75,32.76,32.7,32.72,330126.0,29.3496,29.3585,29.3048,29.3227,330126.0
2016-09-08 15:50:00,32.71,32.72,32.68,32.7,442369.0,29.3137,29.3227,29.2868,29.3048,442369.0
2016-09-09 09:30:00,32.42,32.59,32.39,32.54,435343.0,29.0538,29.2062,29.0269,29.1614,435343.0
2016-09-09 09:40:00,32.54,32.56,32.45,32.51,336539.0,29.1614,29.1793,29.0807,29.1345,336539.0
2016-09-09 09:50:00,32.5,32.51,32.39,32.47,254909.0,29.1255,29.1345,29.0269,29.0986,254909.0
2016-09-09 10:00:00,32.47,32.49,32.43,32.48,207295.0,29.0986,29.1166,29.0628,29.1076,207295.0
2016-09-09 10:10:00,32.47,32.55,32.44,32.45,266527.0,29.0986,29.1703,29.0718,29.0807,266527.0
2016-09-09 10:20:00,32.45,32.51,32.43,32.47,176935.0,29.0807,29.1345,29.0628,29.0986,176935.0
2016-09-09 10:30:00,32.46,32.52,32.39,32.39,337375.0,29.0897,29.1435,29.0269,29.0269,337375.0
2016-09-09 10:40:00,32.39,32.43,32.34,32.34,112938.0,29.0269,29.0628,28.9821,28.9821,112938.0
2016-09-09 10:50:00,32.34,32.37,32.31,32.34,102092.0,28.9821,29.009,28.9553,28.9821,102092.0
2016-09-09 11:00:00,32.34,32.4,32.32,32.4,168850.0,28.9821,29.0359,28.9642,29.0359,168850.0
2016-09-09 11:10:00,32.4,32.4,32.35,32.37,113880.0,29.0359,29.0359,28.9911,29.009,113880.0
2016-09-09 11:20:00,32.37,32.41,32.36,32.39,155064.0,29.009,29.0449,29.0001,29.0269,155064.0
2016-09-09 11:30:00,32.38,32.45,32.37,32.4,509202.0,29.018,29.0807,29.009,29.0359,509202.0
2016-09-09 11:40:00,32.4,32.46,32.39,32.45,250946.0,29.0359,29.0897,29.0269,29.0807,250946.0
2016-09-09 11:50:00,32.45,32.45,32.38,32.45,182864.0,29.0807,29.0807,29.018,29.0807,182864.0
2016-09-09 12:00:00,32.45,32.45,32.37,32.41,441339.0,29.0807,29.0807,29.009,29.0449,441339.0
2016-09-09 12:10:00,32.42,32.42,32.37,32.4,293108.0,29.0538,29.0538,29.009,29.0359,293108.0
2016-09-09 12:20:00,32.39,32.4,32.35,32.36,254577.0,29.0269,29.0359,28.9911,29.0001,254577.0
2016-09-09 12:30:00,32.36,32.36,32.26,32.27,207391.0,29.0001,29.0001,28.9104,28.9194,207391.0
2016-09-09 12:40:00,32.27,32.3,32.19,32.19,245858.0,28.9194,28.9463,28.8477,28.8477,245858.0
2016-09-09 12:50:00,32.2,32.22,32.17,32.18,170240.0,28.8567,28.8746,28.8298,28.8388,170240.0
2016-09-09 13:00:00,32.18,32.19,32.1,32.11,206770.0,28.8388,28.8477,28.7671,28.776,206770.0
2016-09-09 13:10:00,32.11,32.13,32.05,32.06,261546.0,28.776,28.7939,28.7223,28.7312,261546.0
2016-09-09 13:20:00,32.05,32.09,31.99,32.08,430501.0,28.7223,28.7581,28.6685,28.7491,430501.0
2016-09-09 13:30:00,32.08,32.1,31.99,31.99,236994.0,28.7491,28.7671,28.6685,28.6685,236994.0
2016-09-09 13:40:00,32.0,32.03,31.95,31.96,207289.0,28.6774,28.7043,28.6326,28.6416,207289.0
2016-09-09 13:50:00,31.96,32.04,31.94,32.02,354363.0,28.6416,28.7133,28.6237,28.6954,354363.0
2016-09-09 14:00:00,32.03,32.1,31.99,32.02,548436.0,28.7043,28.7671,28.6685,28.6954,548436.0
2016-09-09 14:10:00,32.02,32.03,31.97,32.02,209064.0,28.6954,28.7043,28.6506,28.6954,209064.0
2016-09-09 14:20:00,32.02,32.07,31.99,32.05,273381.0,28.6954,28.7402,28.6685,28.7223,273381.0
2016-09-09 14:30:00,32.05,32.07,31.99,32.01,275030.0,28.7223,28.7402,28.6685,28.6864,275030.0
2016-09-09 14:40:00,32.01,32.02,31.96,32.0,113461.0,28.6864,28.6954,28.6416,28.6774,113461.0
2016-09-09 14:50:00,32.0,32.05,31.98,31.99,235785.0,28.6774,28.7223,28.6595,28.6685,235785.0
2016-09-09 15:00:00,31.99,32.01,31.94,31.96,294325.0,28.6685,28.6864,28.6237,28.6416,294325.0
2016-09-09 15:10:00,31.96,32.0,31.89,32.0,356421.0,28.6416,28.6774,28.5789,28.6774,356421.0
2016-09-09 15:20:00,32.0,32.08,31.98,32.03,299281.0,28.6774,28.7491,28.6595,28.7043,299281.0
2016-09-09 15:30:00,32.04,32.06,31.85,31.97,747843.0,28.7133,28.7312,28.543,28.6506,747843.0
2016-09-09 15:40:00,31.97,32.0,31.94,31.94,441177.0,28.6506,28.6774,28.6237,28.6237,441177.0
2016-09-09 15:50:00,31.94,31.98,31.89,31.89,1096568.0,28.6237,28.6595,28.5789,28.5789,1096568.0
2016-09-12 09:30:00,31.66,31.99,31.55,31.99,460887.0,28.3727,28.6685,28.2742,28.6685,460887.0
2016-09-12 09:40:00,31.98,31.98,31.85,31.88,179282.0,28.6595,28.6595,28.543,28.5699,179282.0
2016-09-12 09:50:00,31.88,32.01,31.85,31.96,267215.0,28.5699,28.6864,28.543,28.6416,267215.0
2016-09-12 10:00:00,31.96,32.07,31.95,32.01,169051.0,28.6416,28.7402,28.6326,28.6864,169051.0
2016-09-12 10:10:00,32.0,32.06,31.99,32.02,139363.0,28.6774,28.7312,28.6685,28.6954,139363.0
2016-09-12 10:20:00,32.01,32.13,31.99,32.08,159222.0,28.6864,28.7939,28.6685,28.7491,159222.0
2016-09-12 10:30:00,32.09,32.1,32.03,32.04,108755.0,28.7581,28.7671,28.7043,28.7133,108755.0
2016-09-12 10:40:00,32.04,32.06,32.0,32.02,119064.0,28.7133,28.7312,28.6774,28.6954,119064.0
2016-09-12 10:50:00,32.02,32.14,32.01,32.13,156104.0,28.6954,28.8029,28.6864,28.7939,156104.0
2016-09-12 11:00:00,32.14,32.19,32.13,32.19,166609.0,28.8029,28.8477,28.7939,28.8477,166609.0
2016-09-12 11:10:00,32.18,32.23,32.13,32.22,201129.0,28.8388,28.8836,28.7939,28.8746,201129.0
2016-09-12 11:20:00,32.22,32.29,32.2,32.28,137501.0,28.8746,28.9373,28.8567,28.9284,137501.0
2016-09-12 11:30:00,32.28,32.32,32.23,32.3,199402.0,28.9284,28.9642,28.8836,28.9463,199402.0
2016-09-12 11:40:00,32.31,32.34,32.29,32.31,116499.0,28.9553,28.9821,28.9373,28.9553,116499.0
2016-09-12 11:50:00,32.31,32.38,32.31,32.34,161547.0,28.9553,29.018,28.9553,28.9821,161547.0
2016-09-12 12:00:00,32.34,32.35,32.31,32.33,89644.0,28.9821,28.9911,28.9553,28.9732,89644.0
2016-09-12 12:10:00,32.32,32.36,32.31,32.33,133816.0,28.9642,29.0001,28.9553,28.9732,133816.0
2016-09-12 12:20:00,32.34,32.37,32.33,32.37,135988.0,28.9821,29.009,28.9732,29.009,135988.0
2016-09-12 12:30:00,32.37,32.42,32.37,32.41,99401.0,29.009,29.0538,29.009,29.0449,99401.0
2016-09-12 12:40:00,32.41,32.49,32.39,32.48,138897.0,29.0449,29.1166,29.0269,29.1076,138897.0
2016-09-12 12:50:00,32.48,32.53,32.46,32.49,419328.0,29.1076,29.1524,29.0897,29.1166,419328.0
2016-09-12 13:00:00,32.49,32.51,32.48,32.49,91919.0,29.1166,29.1345,29.1076,29.1166,91919.0
2016-09-12 13:10:00,32.48,32.55,32.47,32.5,347006.0,29.1076,29.1703,29.0986,29.1255,347006.0
2016-09-12 13:20:00,32.49,32.51,32.31,32.32,189156.0,29.1166,29.1345,28.9553,28.9642,189156.0
2016-09-12 13:30:00,32.33,32.43,32.3,32.43,158404.0,28.9732,29.0628,28.9463,29.0628,158404.0
2016-09-12 13:40:00,32.43,32.51,32.35,32.51,112261.0,29.0628,29.1345,28.9911,29.1345,112261.0
2016-09-12 13:50:00,32.51,32.53,32.41,32.45,234575.0,29.1345,29.1524,29.0449,29.0807,234575.0
2016-09-12 14:00:00,32.46,32.54,32.45,32.52,177672.0,29.0897,29.1614,29.0807,29.1435,177672.0
2016-09-12 14:10:00,32.52,32.53,32.48,32.5,130658.0,29.1435,29.1524,29.1076,29.1255,130658.0
2016-09-12 14:20:00,32.5,32.52,32.46,32.46,103807.0,29.1255,29.1435,29.0897,29.0897,103807.0
2016-09-12 14:30:00,32.47,32.55,32.46,32.53,144984.0,29.0986,29.1703,29.0897,29.1524,144984.0
2016-09-12 14:40:00,32.54,32.57,32.51,32.53,181627.0,29.1614,29.1883,29.1345,29.1524,181627.0
2016-09-12 14:50:00,32.53,32.54,32.48,32.49,132603.0,29.1524,29.1614,29.1076,29.1166,132603.0
2016-09-12 15:00:00,32.5,32.55,32.49,32.52,170509.0,29.1255,29.1703,29.1166,29.1435,170509.0
2016-09-12 15:10:00,32.52,32.53,32.47,32.48,114753.0,29.1435,29.1524,29.0986,29.1076,114753.0
2016-09-12 15:20:00,32.48,32.53,32.47,32.49,136894.0,29.1076,29.1524,29.0986,29.1166,136894.0
2016-09-12 15:30:00,32.49,32.51,32.48,32.5,249406.0,29.1166,29.1345,29.1076,29.1255,249406.0
2016-09-12 15:40:00,32.5,32.57,32.48,32.49,394054.0,29.1255,29.1883,29.1076,29.1166,394054.0
2016-09-12 15:50:00,32.49,32.52,32.44,32.49,552876.0,29.1166,29.1435,29.0718,29.1166,552876.0
2016-09-13 09:30:00,32.16,32.29,31.77,32.09,1189734.0,28.8208,28.9373,28.4713,28.7581,1189734.0
2016-09-13 09:40:00,32.09,32.18,31.92,31.95,380442.0,28.7581,28.8388,28.6057,28.6326,380442.0
2016-09-13 09:50:00,31.95,31.97,31.79,31.85,247551.0,28.6326,28.6506,28.4892,28.543,247551.0
2016-09-13 10:00:00,31.85,31.94,31.81,31.88,209058.0,28.543,28.6237,28.5072,28.5699,209058.0
2016-09-13 10:10:00,31.88,32.02,31.86,31.92,166693.0,28.5699,28.6954,28.552,28.6057,166693.0
2016-09-13 10:20:00,31.93,32.02,31.88,31.96,151187.0,28.6147,28.6954,28.5699,28.6416,151187.0
2016-09-13 10:30:00,31.97,32.01,31.92,31.99,193161.0,28.6506,28.6864,28.6057,28.6685,193161.0
2016-09-13 10:40:00,31.99,32.06,31.98,32.0,142705.0,28.6685,28.7312,28.6595,28.6774,142705.0
2016-09-13 10:50:00,32.0,32.06,31.98,32.06,233252.0,28.6774,28.7312,28.6595,28.7312,233252.0
2016-09-13 11:00:00,32.05,32.1,32.03,32.07,102783.0,28.7223,28.7671,28.7043,28.7402,102783.0
2016-09-13 11:10:00,32.06,32.1,31.99,32.04,128841.0,28.7312,28.7671,28.6685,28.7133,128841.0
2016-09-13 11:20:00,32.03,32.04,31.87,31.89,206035.0,28.7043,28.7133,28.5609,28.5789,206035.0
2016-09-13 11:30:00,31.88,31.95,31.87,31.93,152037.0,28.5699,28.6326,28.5609,28.6147,152037.0
2016-09-13 11:40:00,31.94,31.99,31.93,31.97,262495.0,28.6237,28.6685,28.6147,28.6506,262495.0
2016-09-13 11:50:00,31.97,32.0,31.94,31.98,91012.0,28.6506,28.6774,28.6237,28.6595,91012.0
2016-09-13 12:00:00,31.97,31.98,31.9,31.92,233788.0,28.6506,28.6595,28.5878,28.6057,233788.0
2016-09-13 12:10:00,31.92,31.97,31.91,31.94,77869.0,28.6057,28.6506,28.5968,28.6237,77869.0
2016-09-13 12:20:00,31.94,31.94,31.82,31.83,124734.0,28.6237,28.6237,28.5161,28.5251,124734.0
2016-09-13 12:30:00,31.83,31.83,31.78,31.81,154785.0,28.5251,28.5251,28.4803,28.5072,154785.0
2016-09-13 12:40:00,31.8,31.81,31.76,31.77,104464.0,28.4982,28.5072,28.4624,28.4713,104464.0
2016-09-13 12:50:00,31.77,31.8,31.74,31.78,130525.0,28.4713,28.4982,28.4444,28.4803,130525.0
2016-09-13 13:00:00,31.78,31.79,31.74,31.74,142590.0,28.4803,28.4892,28.4444,28.4444,142590.0
2016-09-13 13:10:00,31.75,31.84,31.71,31.84,166234.0,28.4534,28.5341,28.4176,28.5341,166234.0
2016-09-13 13:20:00,31.85,31.94,31.84,31.94,76425.0,28.543,28.6237,28.5341,28.6237,76425.0
2016-09-13 13:30:00,31.95,31.97,31.85,31.9,234823.0,28.6326,28.6506,28.543,28.5878,234823.0
2016-09-13 13:40:00,31.9,31.94,31.78,31.88,205541.0,28.5878,28.6237,28.4803,28.5699,205541.0
2016-09-13 13:50:00,31.88,31.9,31.81,31.86,84638.0,28.5699,28.5878,28.5072,28.552,84638.0
2016-09-13 14:00:00,31.85,31.91,31.8,31.9,107261.0,28.543,28.5968,28.4982,28.5878,107261.0
2016-09-13 14:10:00,31.9,31.94,31.86,31.87,126406.0,28.5878,28.6237,28.552,28.5609,126406.0
2016-09-13 14:20:00,31.88,31.89,31.84,31.85,97910.0,28.5699,28.5789,28.5341,28.543,97910.0
2016-09-13 14:30:00,31.85,31.92,31.83,31.91,89650.0,28.543,28.6057,28.5251,28.5968,89650.0
2016-09-13 14:40:00,31.92,31.98,31.91,31.96,98106.0,28.6057,28.6595,28.5968,28.6416,98106.0
2016-09-13 14:50:00,31.96,31.97,31.89,31.89,127042.0,28.6416,28.6506,28.5789,28.5789,127042.0
2016-09-13 15:00:00,31.89,31.91,31.84,31.89,153422.0,28.5789,28.5968,28.5341,28.5789,153422.0
2016-09-13 15:10:00,31.89,31.96,31.83,31.95,134938.0,28.5789,28.6416,28.5251,28.6326,134938.0
2016-09-13 15:20:00,31.95,32.01,31.93,32.0,153660.0,28.6326,28.6864,28.6147,28.6774,153660.0
2016-09-13 15:30:00,32.0,32.02,31.95,31.99,169972.0,28.6774,28.6954,28.6326,28.6685,169972.0
2016-09-13 15:40:00,31.98,31.99,31.86,31.93,293003.0,28.6595,28.6685,28.552,28.6147,293003.0
2016-09-13 15:50:00,31.93,32.0,31.9,31.91,641433.0,28.6147,28.6774,28.5878,28.5968,641433.0
2016-09-14 09:30:00,32.07,32.13,31.91,32.05,369929.0,28.7402,28.7939,28.5968,28.7223,369929.0
2016-09-14 09:40:00,32.05,32.06,31.82,31.83,374996.0,28.7223,28.7312,28.5161,28.5251,374996.0
2016-09-14 09:50:00,31.83,31.89,31.75,31.86,185888.0,28.5251,28.5789,28.4534,28.552,185888.0
2016-09-14 10:00:00,31.86,31.91,31.8,31.91,261226.0,28.552,28.5968,28.4982,28.5968,261226.0
2016-09-14 10:10:00,31.91,31.97,31.9,31.96,169472.0,28.5968,28.6506,28.5878,28.6416,169472.0
2016-09-14 10:20:00,31.96,32.06,31.96,32.0,171774.0,28.6416,28.7312,28.6416,28.6774,171774.0
2016-09-14 10:30:00,32.0,32.05,31.96,32.01,231168.0,28.6774,28.7223,28.6416,28.6864,231168.0
2016-09-14 10:40:00,32.01,32.02,31.96,31.99,138977.0,28.6864,28.6954,28.6416,28.6685,138977.0
2016-09-14 10:50:00,31.99,32.03,31.97,32.0,133305.0,28.6685,28.7043,28.6506,28.6774,133305.0
2016-09-14 11:00:00,32.0,32.08,31.99,32.03,166002.0,28.6774,28.7491,28.6685,28.7043,166002.0
2016-09-14 11:10:00,32.03,32.1,31.95,32.09,215287.0,28.7043,28.7671,28.6326,28.7581,215287.0
2016-09-14 11:20:00,32.09,32.1,32.0,32.0,292415.0,28.7581,28.7671,28.6774,28.6774,292415.0
2016-09-14 11:30:00,32.0,32.0,31.94,31.98,211765.0,28.6774,28.6774,28.6237,28.6595,211765.0
2016-09-14 11:40:00,31.98,32.03,31.94,31.96,145817.0,28.6595,28.7043,28.6237,28.6416,145817.0
2016-09-14 11:50:00,31.96,32.03,31.95,32.03,97543.0,28.6416,28.7043,28.6326,28.7043,97543.0
2016-09-14 12:00:00,32.03,32.05,31.97,32.02,120593.0,28.7043,28.7223,28.6506,28.6954,120593.0
2016-09-14 12:10:00,32.02,32.06,31.99,32.06,162178.0,28.6954,28.7312,28.6685,28.7312,162178.0
2016-09-14 12:20:00,32.06,32.08,32.02,32.05,115495.0,28.7312,28.7491,28.6954,28.7223,115495.0
2016-09-14 12:30:00,32.04,32.08,32.02,32.02,133427.0,28.7133,28.7491,28.6954,28.6954,133427.0
2016-09-14 12:40:00,32.02,32.02,31.94,31.96,88247.0,28.6954,28.6954,28.6237,28.6416,88247.0
2016-09-14 12:50:00,31.96,31.96,31.92,31.93,94236.0,28.6416,28.6416,28.6057,28.6147,94236.0
2016-09-14 13:00:00,31.94,31.99,31.92,31.98,85795.0,28.6237,28.6685,28.6057,28.6595,85795.0
2016-09-14 13:10:00,31.98,31.99,31.94,31.97,109776.0,28.6595,28.6685,28.6237,28.6506,109776.0
2016-09-14 13:20:00,31.97,32.0,31.93,31.95,106950.0,28.6506,28.6774,28.6147,28.6326,106950.0
2016-09-14 13:30:00,31.96,32.0,31.93,31.95,98471.0,28.6416,28.6774,28.6147,28.6326,98471.0
2016-09-14 13:40:00,31.94,31.95,31.92,31.93,105991.0,28.6237,28.6326,28.6057,28.6147,105991.0
2016-09-14 13:50:00,31.92,31.92,31.87,31.88,145334.0,28.6057,28.6057,28.5609,28.5699,145334.0
2016-09-14 14:00:00,31.88,31.95,31.87,31.91,170573.0,28.5699,28.6326,28.5609,28.5968,170573.0
2016-09-14 14:10:00,31.91,31.94,31.85,31.93,105021.0,28.5968,28.6237,28.543,28.6147,105021.0
2016-09-14 14:20:00,31.92,31.95,31.88,31.91,111878.0,28.6057,28.6326,28.5699,28.5968,111878.0
2016-09-14 14:30:00,31.91,31.91,31.83,31.84,124094.0,28.5968,28.5968,28.5251,28.5341,124094.0
2016-09-14 14:40:00,31.84,31.86,31.79,31.79,156246.0,28.5341,28.552,28.4892,28.4892,156246.0
2016-09-14 14:50:00,31.79,31.85,31.78,31.83,139694.0,28.4892,28.543,28.4803,28.5251,139694.0
2016-09-14 15:00:00,31.83,31.86,31.79,31.83,89945.0,28.5251,28.552,28.4892,28.5251,89945.0
2016-09-14 15:10:00,31.83,31.83,31.75,31.76,135443.0,28.5251,28.5251,28.4534,28.4624,135443.0
2016-09-14 15:20:00,31.76,31.79,31.7,31.71,152883.0,28.4624,28.4892,28.4086,28.4176,152883.0
2016-09-14 15:30:00,31.71,31.82,31.7,31.81,186163.0,28.4176,28.5161,28.4086,28.5072,186163.0
2016-09-14 15:40:00,31.81,31.87,31.8,31.83,238281.0,28.5072,28.5609,28.4982,28.5251,238281.0
2016-09-14 15:50:00,31.83,31.84,31.77,31.8,658238.0,28.5251,28.5341,28.4713,28.4982,658238.0
2016-09-15 09:30:00,31.74,31.74,31.35,31.4,418446.0,28.4444,28.4444,28.0949,28.1397,418446.0
2016-09-15 09:40:00,31.4,31.47,31.33,31.47,283228.0,28.1397,28.2025,28.077,28.2025,283228.0
2016-09-15 09:50:00,31.46,31.58,31.45,31.49,212218.0,28.1935,28.3011,28.1845,28.2204,212218.0
2016-09-15 10:00:00,31.49,31.57,31.47,31.51,212536.0,28.2204,28.2921,28.2025,28.2383,212536.0
2016-09-15 10:10:00,31.51,31.73,31.5,31.73,170601.0,28.2383,28.4355,28.2294,28.4355,170601.0
2016-09-15 10:20:00,31.73,31.74,31.64,31.68,118282.0,28.4355,28.4444,28.3548,28.3907,118282.0
2016-09-15 10:30:00,31.68,31.75,31.68,31.74,98376.0,28.3907,28.4534,28.3907,28.4444,98376.0
2016-09-15 10:40:00,31.75,31.77,31.64,31.77,120312.0,28.4534,28.4713,28.3548,28.4713,120312.0
2016-09-15 10:50:00,31.77,31.85,31.76,31.85,119736.0,28.4713,28.543,28.4624,28.543,119736.0
2016-09-15 11:00:00,31.85,31.89,31.8,31.84,176702.0,28.543,28.5789,28.4982,28.5341,176702.0
2016-09-15 11:10:00,31.84,31.88,31.82,31.86,89794.0,28.5341,28.5699,28.5161,28.552,89794.0
2016-09-15 11:20:00,31.86,31.88,31.82,31.85,142376.0,28.552,28.5699,28.5161,28.543,142376.0
2016-09-15 11:30:00,31.85,31.9,31.83,31.83,121734.0,28.543,28.5878,28.5251,28.5251,121734.0
2016-09-15 11:40:00,31.83,31.85,31.76,31.8,119876.0,28.5251,28.543,28.4624,28.4982,119876.0
2016-09-15 11:50:00,31.81,31.88,31.8,31.83,97974.0,28.5072,28.5699,28.4982,28.5251,97974.0
2016-09-15 12:00:00,31.83,31.88,31.82,31.83,56271.0,28.5251,28.5699,28.5161,28.5251,56271.0
2016-09-15 12:10:00,31.84,31.84,31.79,31.8,65022.0,28.5341,28.5341,28.4892,28.4982,65022.0
2016-09-15 12:20:00,31.8,31.85,31.77,31.77,88678.0,28.4982,28.543,28.4713,28.4713,88678.0
2016-09-15 12:30:00,31.78,31.81,31.73,31.75,113554.0,28.4803,28.5072,28.4355,28.4534,113554.0
2016-09-15 12:40:00,31.76,31.76,31.7,31.75,116318.0,28.4624,28.4624,28.4086,28.4534,116318.0
2016-09-15 12:50:00,31.74,31.77,31.69,31.77,145055.0,28.4444,28.4713,28.3996,28.4713,145055.0
2016-09-15 13:00:00,31.77,31.79,31.75,31.75,135582.0,28.4713,28.4892,28.4534,28.4534,135582.0
2016-09-15 13:10:00,31.75,31.76,31.7,31.76,129321.0,28.4534,28.4624,28.4086,28.4624,129321.0
2016-09-15 13:20:00,31.77,31.81,31.74,31.74,106282.0,28.4713,28.5072,28.4444,28.4444,106282.0
2016-09-15 13:30:00,31.75,31.85,31.73,31.85,131745.0,28.4534,28.543,28.4355,28.543,131745.0
2016-09-15 13:40:00,31.84,31.9,31.84,31.87,290694.0,28.5341,28.5878,28.5341,28.5609,290694.0
2016-09-15 13:50:00,31.87,31.87,31.78,31.8,196949.0,28.5609,28.5609,28.4803,28.4982,196949.0
2016-09-15 14:00:00,31.81,31.89,31.8,31.87,99559.0,28.5072,28.5789,28.4982,28.5609,99559.0
2016-09-15 14:10:00,31.87,31.88,31.83,31.88,124805.0,28.5609,28.5699,28.5251,28.5699,124805.0
2016-09-15 14:20:00,31.88,31.98,31.87,31.95,221902.0,28.5699,28.6595,28.5609,28.6326,221902.0
2016-09-15 14:30:00,31.95,31.96,31.91,31.92,120378.0,28.6326,28.6416,28.5968,28.6057,120378.0
2016-09-15 14:40:00,31.92,31.93,31.9,31.92,91432.0,28.6057,28.6147,28.5878,28.6057,91432.0
2016-09-15 14:50:00,31.92,31.93,31.9,31.91,116001.0,28.6057,28.6147,28.5878,28.5968,116001.0
2016-09-15 15:00:00,31.91,31.93,31.9,31.91,118141.0,28.5968,28.6147,28.5878,28.5968,118141.0
2016-09-15 15:10:00,31.91,31.91,31.85,31.85,106945.0,28.5968,28.5968,28.543,28.543,106945.0
2016-09-15 15:20:00,31.85,31.88,31.85,31.88,107222.0,28.543,28.5699,28.543,28.5699,107222.0
2016-09-15 15:30:00,31.88,31.92,31.87,31.91,227903.0,28.5699,28.6057,28.5609,28.5968,227903.0
2016-09-15 15:40:00,31.91,31.94,31.9,31.94,187971.0,28.5968,28.6237,28.5878,28.6237,187971.0
2016-09-15 15:50:00,31.94,31.98,31.93,31.97,928804.0,28.6237,28.6595,28.6147,28.6506,928804.0
2016-09-16 09:30:00,31.68,31.88,31.65,31.73,2033577.0,28.3907,28.5699,28.3638,28.4355,2033577.0
2016-09-16 09:40:00,31.73,31.75,31.63,31.7,281630.0,28.4355,28.4534,28.3459,28.4086,281630.0
2016-09-16 09:50:00,31.7,31.74,31.63,31.7,302324.0,28.4086,28.4444,28.3459,28.4086,302324.0
2016-09-16 10:00:00,31.7,31.74,31.67,31.68,187764.0,28.4086,28.4444,28.3817,28.3907,187764.0
2016-09-16 10:10:00,31.68,31.73,31.63,31.71,189326.0,28.3907,28.4355,28.3459,28.4176,189326.0
2016-09-16 10:20:00,31.71,31.71,31.65,31.69,114957.0,28.4176,28.4176,28.3638,28.3996,114957.0
2016-09-16 10:30:00,31.69,31.79,31.69,31.79,117181.0,28.3996,28.4892,28.3996,28.4892,117181.0
2016-09-16 10:40:00,31.78,31.83,31.77,31.8,72193.0,28.4803,28.5251,28.4713,28.4982,72193.0
2016-09-16 10:50:00,31.8,31.81,31.73,31.74,82742.0,28.4982,28.5072,28.4355,28.4444,82742.0
2016-09-16 11:00:00,31.74,31.78,31.73,31.74,148058.0,28.4444,28.4803,28.4355,28.4444,148058.0
2016-09-16 11:10:00,31.73,31.78,31.71,31.72,86807.0,28.4355,28.4803,28.4176,28.4265,86807.0
2016-09-16 11:20:00,31.72,31.77,31.71,31.72,195909.0,28.4265,28.4713,28.4176,28.4265,195909.0
2016-09-16 11:30:00,31.73,31.74,31.7,31.73,63668.0,28.4355,28.4444,28.4086,28.4355,63668.0
2016-09-16 11:40:00,31.73,31.81,31.72,31.77,112109.0,28.4355,28.5072,28.4265,28.4713,112109.0
2016-09-16 11:50:00,31.77,31.77,31.74,31.76,47253.0,28.4713,28.4713,28.4444,28.4624,47253.0
2016-09-16 12:00:00,31.76,31.83,31.75,31.81,123422.0,28.4624,28.5251,28.4534,28.5072,123422.0
2016-09-16 12:10:00,31.81,31.82,31.79,31.81,133400.0,28.5072,28.5161,28.4892,28.5072,133400.0
2016-09-16 12:20:00,31.82,31.87,31.81,31.84,95709.0,28.5161,28.5609,28.5072,28.5341,95709.0
2016-09-16 12:30:00,31.85,31.85,31.82,31.84,78492.0,28.543,28.543,28.5161,28.5341,78492.0
2016-09-16 12:40:00,31.85,31.86,31.82,31.84,66180.0,28.543,28.552,28.5161,28.5341,66180.0
2016-09-16 12:50:00,31.84,31.86,31.81,31.81,79871.0,28.5341,28.552,28.5072,28.5072,79871.0
2016-09-16 13:00:00,31.81,31.85,31.8,31.82,51695.0,28.5072,28.543,28.4982,28.5161,51695.0
2016-09-16 13:10:00,31.82,31.84,31.79,31.79,47921.0,28.5161,28.5341,28.4892,28.4892,47921.0
2016-09-16 13:20:00,31.79,31.8,31.75,31.75,69714.0,28.4892,28.4982,28.4534,28.4534,69714.0
2016-09-16 13:30:00,31.76,31.76,31.7,31.7,82767.0,28.4624,28.4624,28.4086,28.4086,82767.0
2016-09-16 13:40:00,31.71,31.71,31.65,31.68,56618.0,28.4176,28.4176,28.3638,28.3907,56618.0
2016-09-16 13:50:00,31.68,31.68,31.66,31.66,67874.0,28.3907,28.3907,28.3727,28.3727,67874.0
2016-09-16 14:00:00,31.66,31.75,31.63,31.75,134794.0,28.3727,28.4534,28.3459,28.4534,134794.0
2016-09-16 14:10:00,31.74,31.76,31.72,31.73,97178.0,28.4444,28.4624,28.4265,28.4355,97178.0
2016-09-16 14:20:00,31.72,31.76,31.72,31.75,74123.0,28.4265,28.4624,28.4265,28.4534,74123.0
2016-09-16 14:30:00,31.75,31.77,31.73,31.74,81520.0,28.4534,28.4713,28.4355,28.4444,81520.0
2016-09-16 14:40:00,31.74,31.77,31.73,31.75,88335.0,28.4444,28.4713,28.4355,28.4534,88335.0
2016-09-16 14:50:00,31.75,31.75,31.7,31.72,66298.0,28.4534,28.4534,28.4086,28.4265,66298.0
2016-09-16 15:00:00,31.71,31.74,31.71,31.73,110654.0,28.4176,28.4444,28.4176,28.4355,110654.0
2016-09-16 15:10:00,31.72,31.76,31.7,31.74,118986.0,28.4265,28.4624,28.4086,28.4444,118986.0
2016-09-16 15:20:00,31.74,31.76,31.72,31.74,111715.0,28.4444,28.4624,28.4265,28.4444,111715.0
2016-09-16 15:30:00,31.74,31.79,31.73,31.78,203745.0,28.4444,28.4892,28.4355,28.4803,203745.0
2016-09-16 15:40:00,31.78,31.81,31.76,31.81,273642.0,28.4803,28.5072,28.4624,28.5072,273642.0
2016-09-16 15:50:00,31.81,31.82,31.75,31.75,656597.0,28.5072,28.5161,28.4534,28.4534,656597.0
2016-09-19 09:30:00,31.81,31.85,31.65,31.79,294741.0,28.5072,28.543,28.3638,28.4892,294741.0
2016-09-19 09:40:00,31.79,31.89,31.77,31.88,169251.0,28.4892,28.5789,28.4713,28.5699,169251.0
2016-09-19 09:50:00,31.88,31.92,31.86,31.92,165637.0,28.5699,28.6057,28.552,28.6057,165637.0
2016-09-19 10:00:00,31.92,31.96,31.91,31.93,145890.0,28.6057,28.6416,28.5968,28.6147,145890.0
2016-09-19 10:10:00,31.93,31.95,31.91,31.93,109759.0,28.6147,28.6326,28.5968,28.6147,109759.0
2016-09-19 10:20:00,31.92,31.93,31.88,31.9,116124.0,28.6057,28.6147,28.5699,28.5878,116124.0
2016-09-19 10:30:00,31.9,31.9,31.82,31.83,82888.0,28.5878,28.5878,28.5161,28.5251,82888.0
2016-09-19 10:40:00,31.83,31.83,31.75,31.76,114549.0,28.5251,28.5251,28.4534,28.4624,114549.0
2016-09-19 10:50:00,31.75,31.79,31.73,31.79,151131.0,28.4534,28.4892,28.4355,28.4892,151131.0
2016-09-19 11:00:00,31.79,31.81,31.77,31.81,142440.0,28.4892,28.5072,28.4713,28.5072,142440.0
2016-09-19 11:10:00,31.81,31.82,31.79,31.8,75580.0,28.5072,28.5161,28.4892,28.4982,75580.0
2016-09-19 11:20:00,31.8,31.8,31.74,31.77,75429.0,28.4982,28.4982,28.4444,28.4713,75429.0
2016-09-19 11:30:00,31.77,31.77,31.73,31.75,135292.0,28.4713,28.4713,28.4355,28.4534,135292.0
2016-09-19 11:40:00,31.75,31.78,31.74,31.77,65185.0,28.4534,28.4803,28.4444,28.4713,65185.0
2016-09-19 11:50:00,31.76,31.77,31.72,31.75,82889.0,28.4624,28.4713,28.4265,28.4534,82889.0
2016-09-19 12:00:00,31.75,31.75,31.7,31.7,81149.0,28.4534,28.4534,28.4086,28.4086,81149.0
2016-09-19 12:10:00,31.7,31.7,31.54,31.55,165587.0,28.4086,28.4086,28.2652,28.2742,165587.0
2016-09-19 12:20:00,31.55,31.58,31.54,31.55,131367.0,28.2742,28.3011,28.2652,28.2742,131367.0
2016-09-19 12:30:00,31.54,31.55,31.52,31.53,63953.0,28.2652,28.2742,28.2473,28.2562,63953.0
2016-09-19 12:40:00,31.53,31.53,31.48,31.49,84203.0,28.2562,28.2562,28.2114,28.2204,84203.0
2016-09-19 12:50:00,31.49,31.54,31.49,31.49,100571.0,28.2204,28.2652,28.2204,28.2204,100571.0
2016-09-19 13:00:00,31.49,31.53,31.46,31.52,108936.0,28.2204,28.2562,28.1935,28.2473,108936.0
2016-09-19 13:10:00,31.52,31.53,31.51,31.53,60486.0,28.2473,28.2562,28.2383,28.2562,60486.0
2016-09-19 13:20:00,31.53,31.53,31.52,31.53,54301.0,28.2562,28.2562,28.2473,28.2562,54301.0
2016-09-19 13:30:00,31.52,31.53,31.43,31.45,194163.0,28.2473,28.2562,28.1666,28.1845,194163.0
2016-09-19 13:40:00,31.46,31.48,31.44,31.48,93265.0,28.1935,28.2114,28.1756,28.2114,93265.0
2016-09-19 13:50:00,31.48,31.54,31.47,31.54,65180.0,28.2114,28.2652,28.2025,28.2652,65180.0
2016-09-19 14:00:00,31.55,31.59,31.54,31.57,72623.0,28.2742,28.31,28.2652,28.2921,72623.0
2016-09-19 14:10:00,31.57,31.64,31.56,31.6,112888.0,28.2921,28.3548,28.2831,28.319,112888.0
2016-09-19 14:20:00,31.6,31.65,31.59,31.64,51633.0,28.319,28.3638,28.31,28.3548,51633.0
2016-09-19 14:30:00,31.64,31.67,31.62,31.62,65761.0,28.3548,28.3817,28.3369,28.3369,65761.0
2016-09-19 14:40:00,31.62,31.68,31.61,31.66,66930.0,28.3369,28.3907,28.3279,28.3727,66930.0
2016-09-19 14:50:00,31.66,31.68,31.65,31.68,50460.0,28.3727,28.3907,28.3638,28.3907,50460.0
2016-09-19 15:00:00,31.68,31.68,31.62,31.62,95595.0,28.3907,28.3907,28.3369,28.3369,95595.0
2016-09-19 15:10:00,31.62,31.65,31.6,31.62,87803.0,28.3369,28.3638,28.319,28.3369,87803.0
2016-09-19 15:20:00,31.62,31.68,31.6,31.6,114637.0,28.3369,28.3907,28.319,28.319,114637.0
2016-09-19 15:30:00,31.61,31.63,31.56,31.61,135853.0,28.3279,28.3459,28.2831,28.3279,135853.0
2016-09-19 15:40:00,31.61,31.62,31.58,31.6,180508.0,28.3279,28.3369,28.3011,28.319,180508.0
2016-09-19 15:50:00,31.6,31.61,31.54,31.57,647578.0,28.319,28.3279,28.2652,28.2921,647578.0
2016-09-20 09:30:00,31.75,31.76,31.57,31.66,221395.0,28.4534,28.4624,28.2921,28.3727,221395.0
2016-09-20 09:40:00,31.66,31.74,31.66,31.73,125737.0,28.3727,28.4444,28.3727,28.4355,125737.0
2016-09-20 09:50:00,31.74,31.8,31.7,31.71,108871.0,28.4444,28.4982,28.4086,28.4176,108871.0
2016-09-20 10:00:00,31.71,31.76,31.71,31.74,87674.0,28.4176,28.4624,28.4176,28.4444,87674.0
2016-09-20 10:10:00,31.74,31.74,31.62,31.68,113832.0,28.4444,28.4444,28.3369,28.3907,113832.0
2016-09-20 10:20:00,31.68,31.69,31.6,31.6,86141.0,28.3907,28.3996,28.319,28.319,86141.0
2016-09-20 10:30:00,31.6,31.6,31.48,31.48,99585.0,28.319,28.319,28.2114,28.2114,99585.0
2016-09-20 10:40:00,31.48,31.57,31.47,31.54,120231.0,28.2114,28.2921,28.2025,28.2652,120231.0
2016-09-20 10:50:00,31.54,31.55,31.5,31.51,116267.0,28.2652,28.2742,28.2294,28.2383,116267.0
2016-09-20 11:00:00,31.51,31.52,31.48,31.51,156634.0,28.2383,28.2473,28.2114,28.2383,156634.0
2016-09-20 11:10:00,31.51,31.54,31.48,31.49,65298.0,28.2383,28.2652,28.2114,28.2204,65298.0
2016-09-20 11:20:00,31.49,31.5,31.44,31.45,130102.0,28.2204,28.2294,28.1756,28.1845,130102.0
2016-09-20 11:30:00,31.45,31.46,31.37,31.38,171034.0,28.1845,28.1935,28.1129,28.1218,171034.0
2016-09-20 11:40:00,31.38,31.41,31.37,31.41,59659.0,28.1218,28.1487,28.1129,28.1487,59659.0
2016-09-20 11:50:00,31.4,31.43,31.38,31.38,100696.0,28.1397,28.1666,28.1218,28.1218,100696.0
2016-09-20 12:00:00,31.39,31.39,31.27,31.32,237863.0,28.1308,28.1308,28.0232,28.068,237863.0
2016-09-20 12:10:00,31.32,31.34,31.27,31.31,258312.0,28.068,28.086,28.0232,28.0591,258312.0
2016-09-20 12:20:00,31.31,31.33,31.29,31.32,141541.0,28.0591,28.077,28.0412,28.068,141541.0
2016-09-20 12:30:00,31.32,31.33,31.27,31.29,98172.0,28.068,28.077,28.0232,28.0412,98172.0
2016-09-20 12:40:00,31.29,31.31,31.23,31.23,99127.0,28.0412,28.0591,27.9874,27.9874,99127.0
2016-09-20 12:50:00,31.24,31.3,31.23,31.27,146506.0,27.9964,28.0501,27.9874,28.0232,146506.0
2016-09-20 13:00:00,31.27,31.31,31.26,31.29,90846.0,28.0232,28.0591,28.0143,28.0412,90846.0
2016-09-20 13:10:00,31.28,31.31,31.28,31.29,52305.0,28.0322,28.0591,28.0322,28.0412,52305.0
2016-09-20 13:20:00,31.29,31.3,31.26,31.3,57883.0,28.0412,28.0501,28.0143,28.0501,57883.0
2016-09-20 13:30:00,31.3,31.31,31.28,31.31,129725.0,28.0501,28.0591,28.0322,28.0591,129725.0
2016-09-20 13:40:00,31.31,31.34,31.29,31.3,141199.0,28.0591,28.086,28.0412,28.0501,141199.0
2016-09-20 13:50:00,31.3,31.39,31.28,31.37,79063.0,28.0501,28.1308,28.0322,28.1129,79063.0
2016-09-20 14:00:00,31.37,31.44,31.37,31.44,80460.0,28.1129,28.1756,28.1129,28.1756,80460.0
2016-09-20 14:10:00,31.44,31.45,31.42,31.44,58099.0,28.1756,28.1845,28.1577,28.1756,58099.0
2016-09-20 14:20:00,31.44,31.44,31.38,31.4,63347.0,28.1756,28.1756,28.1218,28.1397,63347.0
2016-09-20 14:30:00,31.39,31.44,31.39,31.44,53222.0,28.1308,28.1756,28.1308,28.1756,53222.0
2016-09-20 14:40:00,31.44,31.44,31.4,31.43,64097.0,28.1756,28.1756,28.1397,28.1666,64097.0
2016-09-20 14:50:00,31.43,31.46,31.41,31.44,55795.0,28.1666,28.1935,28.1487,28.1756,55795.0
2016-09-20 15:00:00,31.44,31.45,31.42,31.44,67039.0,28.1756,28.1845,28.1577,28.1756,67039.0
2016-09-20 15:10:00,31.44,31.46,31.43,31.44,73548.0,28.1756,28.1935,28.1666,28.1756,73548.0
2016-09-20 15:20:00,31.45,31.47,31.43,31.44,74544.0,28.1845,28.2025,28.1666,28.1756,74544.0
2016-09-20 15:30:00,31.45,31.45,31.41,31.43,97489.0,28.1845,28.1845,28.1487,28.1666,97489.0
2016-09-20 15:40:00,31.42,31.44,31.39,31.4,209519.0,28.1577,28.1756,28.1308,28.1397,209519.0
2016-09-20 15:50:00,31.4,31.41,31.35,31.35,569264.0,28.1397,28.1487,28.0949,28.0949,569264.0
2016-09-21 09:30:00,31.56,31.79,31.5,31.79,249601.0,28.2831,28.4892,28.2294,28.4892,249601.0
2016-09-21 09:40:00,31.79,31.84,31.71,31.76,368270.0,28.4892,28.5341,28.4176,28.4624,368270.0
2016-09-21 09:50:00,31.75,31.9,31.74,31.9,201851.0,28.4534,28.5878,28.4444,28.5878,201851.0
2016-09-21 10:00:00,31.89,31.9,31.83,31.86,189113.0,28.5789,28.5878,28.5251,28.552,189113.0
2016-09-21 10:10:00,31.86,31.86,31.8,31.82,186866.0,28.552,28.552,28.4982,28.5161,186866.0
2016-09-21 10:20:00,31.82,31.87,31.79,31.86,148971.0,28.5161,28.5609,28.4892,28.552,148971.0
2016-09-21 10:30:00,31.87,31.89,31.82,31.87,198200.0,28.5609,28.5789,28.5161,28.5609,198200.0
2016-09-21 10:40:00,31.87,31.9,31.84,31.88,358574.0,28.5609,28.5878,28.5341,28.5699,358574.0
2016-09-21 10:50:00,31.88,31.89,31.86,31.89,132680.0,28.5699,28.5789,28.552,28.5789,132680.0
2016-09-21 11:00:00,31.89,31.9,31.86,31.88,184522.0,28.5789,28.5878,28.552,28.5699,184522.0
2016-09-21 11:10:00,31.88,31.9,31.78,31.82,249741.0,28.5699,28.5878,28.4803,28.5161,249741.0
2016-09-21 11:20:00,31.81,31.83,31.8,31.82,168378.0,28.5072,28.5251,28.4982,28.5161,168378.0
2016-09-21 11:30:00,31.82,31.83,31.78,31.82,170553.0,28.5161,28.5251,28.4803,28.5161,170553.0
2016-09-21 11:40:00,31.82,31.84,31.79,31.82,375859.0,28.5161,28.5341,28.4892,28.5161,375859.0
2016-09-21 11:50:00,31.82,31.86,31.79,31.81,409022.0,28.5161,28.552,28.4892,28.5072,409022.0
2016-09-21 12:00:00,31.81,31.89,31.8,31.89,306882.0,28.5072,28.5789,28.4982,28.5789,306882.0
2016-09-21 12:10:00,31.88,31.89,31.8,31.82,189922.0,28.5699,28.5789,28.4982,28.5161,189922.0
2016-09-21 12:20:00,31.82,31.83,31.75,31.79,145895.0,28.5161,28.5251,28.4534,28.4892,145895.0
2016-09-21 12:30:00,31.79,31.8,31.74,31.77,116965.0,28.4892,28.4982,28.4444,28.4713,116965.0
2016-09-21 12:40:00,31.76,31.81,31.75,31.78,90053.0,28.4624,28.5072,28.4534,28.4803,90053.0
2016-09-21 12:50:00,31.78,31.87,31.78,31.85,189531.0,28.4803,28.5609,28.4803,28.543,189531.0
2016-09-21 13:00:00,31.85,31.89,31.79,31.83,153417.0,28.543,28.5789,28.4892,28.5251,153417.0
2016-09-21 13:10:00,31.83,31.84,31.78,31.82,97876.0,28.5251,28.5341,28.4803,28.5161,97876.0
2016-09-21 13:20:00,31.82,31.83,31.75,31.75,116578.0,28.5161,28.5251,28.4534,28.4534,116578.0
2016-09-21 13:30:00,31.76,31.83,31.74,31.76,112956.0,28.4624,28.5251,28.4444,28.4624,112956.0
2016-09-21 13:40:00,31.76,31.84,31.74,31.8,124999.0,28.4624,28.5341,28.4444,28.4982,124999.0
2016-09-21 13:50:00,31.8,31.83,31.75,31.76,159545.0,28.4982,28.5251,28.4534,28.4624,159545.0
2016-09-21 14:00:00,31.76,31.87,31.66,31.83,293494.0,28.4624,28.5609,28.3727,28.5251,293494.0
2016-09-21 14:10:00,31.82,31.93,31.79,31.83,266604.0,28.5161,28.6147,28.4892,28.5251,266604.0
2016-09-21 14:20:00,31.83,31.83,31.7,31.72,196208.0,28.5251,28.5251,28.4086,28.4265,196208.0
2016-09-21 14:30:00,31.71,31.83,31.69,31.81,215877.0,28.4176,28.5251,28.3996,28.5072,215877.0
2016-09-21 14:40:00,31.8,31.85,31.77,31.81,160287.0,28.4982,28.543,28.4713,28.5072,160287.0
2016-09-21 14:50:00,31.8,31.86,31.77,31.84,246220.0,28.4982,28.552,28.4713,28.5341,246220.0
2016-09-21 15:00:00,31.84,31.92,31.82,31.91,467430.0,28.5341,28.6057,28.5161,28.5968,467430.0
2016-09-21 15:10:00,31.91,31.95,31.88,31.93,184209.0,28.5968,28.6326,28.5699,28.6147,184209.0
2016-09-21 15:20:00,31.93,31.97,31.92,31.94,162805.0,28.6147,28.6506,28.6057,28.6237,162805.0
2016-09-21 15:30:00,31.93,31.99,31.89,31.99,779949.0,28.6147,28.6685,28.5789,28.6685,779949.0
2016-09-21 15:40:00,31.99,32.02,31.9,32.01,470051.0,28.6685,28.6954,28.5878,28.6864,470051.0
2016-09-21 15:50:00,32.0,32.02,31.97,31.97,924406.0,28.6774,28.6954,28.6506,28.6506,924406.0
2016-09-22 09:30:00,32.02,32.34,32.02,32.22,332370.0,28.6954,28.9821,28.6954,28.8746,332370.0
2016-09-22 09:40:00,32.22,32.26,32.17,32.19,171793.0,28.8746,28.9104,28.8298,28.8477,171793.0
2016-09-22 09:50:00,32.19,32.24,32.18,32.2,106360.0,28.8477,28.8925,28.8388,28.8567,106360.0
2016-09-22 10:00:00,32.2,32.2,32.1,32.11,140722.0,28.8567,28.8567,28.7671,28.776,140722.0
2016-09-22 10:10:00,32.1,32.11,32.04,32.08,74438.0,28.7671,28.776,28.7133,28.7491,74438.0
2016-09-22 10:20:00,32.07,32.12,32.04,32.12,89368.0,28.7402,28.785,28.7133,28.785,89368.0
2016-09-22 10:30:00,32.12,32.19,32.11,32.18,138992.0,28.785,28.8477,28.776,28.8388,138992.0
2016-09-22 10:40:00,32.18,32.2,32.15,32.16,122713.0,28.8388,28.8567,28.8119,28.8208,122713.0
2016-09-22 10:50:00,32.17,32.17,32.09,32.11,96556.0,28.8298,28.8298,28.7581,28.776,96556.0
2016-09-22 11:00:00,32.11,32.16,32.11,32.16,166890.0,28.776,28.8208,28.776,28.8208,166890.0
2016-09-22 11:10:00,32.16,32.16,32.09,32.15,109957.0,28.8208,28.8208,28.7581,28.8119,109957.0
2016-09-22 11:20:00,32.14,32.18,32.12,32.12,120678.0,28.8029,28.8388,28.785,28.785,120678.0
2016-09-22 11:30:00,32.12,32.19,32.11,32.16,95011.0,28.785,28.8477,28.776,28.8208,95011.0
2016-09-22 11:40:00,32.16,32.18,32.13,32.16,79034.0,28.8208,28.8388,28.7939,28.8208,79034.0
2016-09-22 11:50:00,32.17,32.17,32.11,32.15,72767.0,28.8298,28.8298,28.776,28.8119,72767.0
2016-09-22 12:00:00,32.15,32.22,32.14,32.2,110849.0,28.8119,28.8746,28.8029,28.8567,110849.0
2016-09-22 12:10:00,32.21,32.21,32.17,32.18,75340.0,28.8656,28.8656,28.8298,28.8388,75340.0
2016-09-22 12:20:00,32.17,32.21,32.16,32.21,59141.0,28.8298,28.8656,28.8208,28.8656,59141.0
2016-09-22 12:30:00,32.21,32.21,32.17,32.18,47293.0,28.8656,28.8656,28.8298,28.8388,47293.0
2016-09-22 12:40:00,32.18,32.2,32.16,32.19,84292.0,28.8388,28.8567,28.8208,28.8477,84292.0
2016-09-22 12:50:00,32.19,32.24,32.17,32.24,113271.0,28.8477,28.8925,28.8298,28.8925,113271.0
2016-09-22 13:00:00,32.25,32.28,32.24,32.27,89762.0,28.9015,28.9284,28.8925,28.9194,89762.0
2016-09-22 13:10:00,32.27,32.29,32.24,32.25,47610.0,28.9194,28.9373,28.8925,28.9015,47610.0
2016-09-22 13:20:00,32.25,32.26,32.24,32.26,64748.0,28.9015,28.9104,28.8925,28.9104,64748.0
2016-09-22 13:30:00,32.25,32.29,32.24,32.29,51266.0,28.9015,28.9373,28.8925,28.9373,51266.0
2016-09-22 13:40:00,32.29,32.3,32.21,32.22,78215.0,28.9373,28.9463,28.8656,28.8746,78215.0
2016-09-22 13:50:00,32.23,32.24,32.2,32.23,80625.0,28.8836,28.8925,28.8567,28.8836,80625.0
2016-09-22 14:00:00,32.23,32.27,32.22,32.27,80655.0,28.8836,28.9194,28.8746,28.9194,80655.0
2016-09-22 14:10:00,32.26,32.27,32.15,32.19,116783.0,28.9104,28.9194,28.8119,28.8477,116783.0
2016-09-22 14:20:00,32.18,32.22,32.17,32.18,91592.0,28.8388,28.8746,28.8298,28.8388,91592.0
2016-09-22 14:30:00,32.18,32.21,32.15,32.2,134707.0,28.8388,28.8656,28.8119,28.8567,134707.0
2016-09-22 14:40:00,32.2,32.25,32.2,32.23,72987.0,28.8567,28.9015,28.8567,28.8836,72987.0
2016-09-22 14:50:00,32.22,32.26,32.2,32.26,93362.0,28.8746,28.9104,28.8567,28.9104,93362.0
2016-09-22 15:00:00,32.25,32.26,32.22,32.23,90111.0,28.9015,28.9104,28.8746,28.8836,90111.0
2016-09-22 15:10:00,32.22,32.28,32.22,32.27,133503.0,28.8746,28.9284,28.8746,28.9194,133503.0
2016-09-22 15:20:00,32.27,32.28,32.25,32.25,97715.0,28.9194,28.9284,28.9015,28.9015,97715.0
2016-09-22 15:30:00,32.25,32.32,32.25,32.31,170721.0,28.9015,28.9642,28.9015,28.9553,170721.0
2016-09-22 15:40:00,32.3,32.32,32.28,32.29,182011.0,28.9463,28.9642,28.9284,28.9373,182011.0
2016-09-22 15:50:00,32.29,32.3,32.27,32.28,471522.0,28.9373,28.9463,28.9194,28.9284,471522.0
2016-09-23 09:30:00,32.28,32.33,32.15,32.27,399274.0,28.9284,28.9732,28.8119,28.9194,399274.0
2016-09-23 09:40:00,32.27,32.33,32.21,32.25,119177.0,28.9194,28.9732,28.8656,28.9015,119177.0
2016-09-23 09:50:00,32.25,32.28,32.17,32.2,97025.0,28.9015,28.9284,28.8298,28.8567,97025.0
2016-09-23 10:00:00,32.2,32.3,32.16,32.27,144700.0,28.8567,28.9463,28.8208,28.9194,144700.0
2016-09-23 10:10:00,32.27,32.32,32.25,32.28,129144.0,28.9194,28.9642,28.9015,28.9284,129144.0
2016-09-23 10:20:00,32.28,32.37,32.24,32.26,156811.0,28.9284,29.009,28.8925,28.9104,156811.0
2016-09-23 10:30:00,32.25,32.26,32.17,32.25,89322.0,28.9015,28.9104,28.8298,28.9015,89322.0
2016-09-23 10:40:00,32.25,32.28,32.19,32.24,133682.0,28.9015,28.9284,28.8477,28.8925,133682.0
2016-09-23 10:50:00,32.24,32.24,32.16,32.17,91147.0,28.8925,28.8925,28.8208,28.8298,91147.0
2016-09-23 11:00:00,32.18,32.31,32.17,32.29,139353.0,28.8388,28.9553,28.8298,28.9373,139353.0
2016-09-23 11:10:00,32.29,32.33,32.26,32.33,68068.0,28.9373,28.9732,28.9104,28.9732,68068.0
2016-09-23 11:20:00,32.32,32.36,32.3,32.35,66603.0,28.9642,29.0001,28.9463,28.9911,66603.0
2016-09-23 11:30:00,32.34,32.38,32.33,32.37,64703.0,28.9821,29.018,28.9732,29.009,64703.0
2016-09-23 11:40:00,32.37,32.37,32.28,32.29,46342.0,29.009,29.009,28.9284,28.9373,46342.0
2016-09-23 11:50:00,32.29,32.32,32.26,32.27,53686.0,28.9373,28.9642,28.9104,28.9194,53686.0
2016-09-23 12:00:00,32.27,32.28,32.22,32.23,52603.0,28.9194,28.9284,28.8746,28.8836,52603.0
2016-09-23 12:10:00,32.23,32.26,32.22,32.26,47298.0,28.8836,28.9104,28.8746,28.9104,47298.0
2016-09-23 12:20:00,32.25,32.26,32.22,32.23,70507.0,28.9015,28.9104,28.8746,28.8836,70507.0
2016-09-23 12:30:00,32.23,32.25,32.22,32.25,33936.0,28.8836,28.9015,28.8746,28.9015,33936.0
2016-09-23 12:40:00,32.24,32.25,32.2,32.2,33311.0,28.8925,28.9015,28.8567,28.8567,33311.0
2016-09-23 12:50:00,32.2,32.24,32.2,32.23,41264.0,28.8567,28.8925,28.8567,28.8836,41264.0
2016-09-23 13:00:00,32.22,32.25,32.22,32.22,73346.0,28.8746,28.9015,28.8746,28.8746,73346.0
2016-09-23 13:10:00,32.22,32.23,32.17,32.19,57825.0,28.8746,28.8836,28.8298,28.8477,57825.0
2016-09-23 13:20:00,32.19,32.24,32.18,32.2,40789.0,28.8477,28.8925,28.8388,28.8567,40789.0
2016-09-23 13:30:00,32.2,32.22,32.19,32.2,31606.0,28.8567,28.8746,28.8477,28.8567,31606.0
2016-09-23 13:40:00,32.2,32.23,32.19,32.2,68089.0,28.8567,28.8836,28.8477,28.8567,68089.0
2016-09-23 13:50:00,32.2,32.22,32.17,32.2,71079.0,28.8567,28.8746,28.8298,28.8567,71079.0
2016-09-23 14:00:00,32.2,32.21,32.17,32.17,95642.0,28.8567,28.8656,28.8298,28.8298,95642.0
2016-09-23 14:10:00,32.18,32.18,32.15,32.17,61882.0,28.8388,28.8388,28.8119,28.8298,61882.0
2016-09-23 14:20:00,32.17,32.17,32.12,32.13,89906.0,28.8298,28.8298,28.785,28.7939,89906.0
2016-09-23 14:30:00,32.13,32.16,32.11,32.12,57177.0,28.7939,28.8208,28.776,28.785,57177.0
2016-09-23 14:40:00,32.13,32.15,32.12,32.13,73604.0,28.7939,28.8119,28.785,28.7939,73604.0
2016-09-23 14:50:00,32.13,32.15,32.12,32.14,105764.0,28.7939,28.8119,28.785,28.8029,105764.0
2016-09-23 15:00:00,32.14,32.19,32.13,32.16,86720.0,28.8029,28.8477,28.7939,28.8208,86720.0
2016-09-23 15:10:00,32.15,32.18,32.11,32.15,134552.0,28.8119,28.8388,28.776,28.8119,134552.0
2016-09-23 15:20:00,32.15,32.16,32.12,32.16,115234.0,28.8119,28.8208,28.785,28.8208,115234.0
2016-09-23 15:30:00,32.16,32.18,32.11,32.14,226324.0,28.8208,28.8388,28.776,28.8029,226324.0
2016-09-23 15:40:00,32.13,32.14,32.09,32.11,202410.0,28.7939,28.8029,28.7581,28.776,202410.0
2016-09-23 15:50:00,32.11,32.13,32.08,32.08,575019.0,28.776,28.7939,28.7491,28.7491,575019.0
2016-09-26 09:30:00,31.88,32.01,31.72,31.82,186049.0,28.5699,28.6864,28.4265,28.5161,186049.0
2016-09-26 09:40:00,31.8,31.89,31.8,31.87,184684.0,28.4982,28.5789,28.4982,28.5609,184684.0
2016-09-26 09:50:00,31.86,31.93,31.86,31.88,81297.0,28.552,28.6147,28.552,28.5699,81297.0
2016-09-26 10:00:00,31.89,31.91,31.82,31.87,160361.0,28.5789,28.5968,28.5161,28.5609,160361.0
2016-09-26 10:10:00,31.88,31.92,31.86,31.9,113535.0,28.5699,28.6057,28.552,28.5878,113535.0
2016-09-26 10:20:00,31.9,31.9,31.78,31.78,86030.0,28.5878,28.5878,28.4803,28.4803,86030.0
2016-09-26 10:30:00,31.78,31.87,31.77,31.84,173386.0,28.4803,28.5609,28.4713,28.5341,173386.0
2016-09-26 10:40:00,31.84,31.84,31.8,31.82,91175.0,28.5341,28.5341,28.4982,28.5161,91175.0
2016-09-26 10:50:00,31.82,31.87,31.81,31.85,73592.0,28.5161,28.5609,28.5072,28.543,73592.0
2016-09-26 11:00:00,31.85,31.85,31.8,31.83,85471.0,28.543,28.543,28.4982,28.5251,85471.0
2016-09-26 11:10:00,31.83,31.85,31.8,31.82,56207.0,28.5251,28.543,28.4982,28.5161,56207.0
2016-09-26 11:20:00,31.83,31.85,31.78,31.8,103375.0,28.5251,28.543,28.4803,28.4982,103375.0
2016-09-26 11:30:00,31.8,31.8,31.74,31.79,65084.0,28.4982,28.4982,28.4444,28.4892,65084.0
2016-09-26 11:40:00,31.8,31.8,31.76,31.78,121600.0,28.4982,28.4982,28.4624,28.4803,121600.0
2016-09-26 11:50:00,31.78,31.8,31.77,31.78,93834.0,28.4803,28.4982,28.4713,28.4803,93834.0
2016-09-26 12:00:00,31.78,31.79,31.75,31.78,62281.0,28.4803,28.4892,28.4534,28.4803,62281.0
2016-09-26 12:10:00,31.79,31.8,31.77,31.77,101736.0,28.4892,28.4982,28.4713,28.4713,101736.0
2016-09-26 12:20:00,31.78,31.78,31.74,31.75,84533.0,28.4803,28.4803,28.4444,28.4534,84533.0
2016-09-26 12:30:00,31.75,31.77,31.73,31.75,100035.0,28.4534,28.4713,28.4355,28.4534,100035.0
2016-09-26 12:40:00,31.75,31.75,31.71,31.74,209481.0,28.4534,28.4534,28.4176,28.4444,209481.0
2016-09-26 12:50:00,31.74,31.75,31.72,31.73,63349.0,28.4444,28.4534,28.4265,28.4355,63349.0
2016-09-26 13:00:00,31.73,31.73,31.67,31.67,87765.0,28.4355,28.4355,28.3817,28.3817,87765.0
2016-09-26 13:10:00,31.67,31.71,31.64,31.7,74369.0,28.3817,28.4176,28.3548,28.4086,74369.0
2016-09-26 13:20:00,31.7,31.7,31.65,31.67,75393.0,28.4086,28.4086,28.3638,28.3817,75393.0
2016-09-26 13:30:00,31.67,31.68,31.65,31.68,180568.0,28.3817,28.3907,28.3638,28.3907,180568.0
2016-09-26 13:40:00,31.68,31.7,31.67,31.68,110725.0,28.3907,28.4086,28.3817,28.3907,110725.0
2016-09-26 13:50:00,31.68,31.7,31.62,31.62,135758.0,28.3907,28.4086,28.3369,28.3369,135758.0
2016-09-26 14:00:00,31.62,31.62,31.6,31.61,92944.0,28.3369,28.3369,28.319,28.3279,92944.0
2016-09-26 14:10:00,31.62,31.66,31.61,31.63,179656.0,28.3369,28.3727,28.3279,28.3459,179656.0
2016-09-26 14:20:00,31.64,31.64,31.62,31.62,89164.0,28.3548,28.3548,28.3369,28.3369,89164.0
2016-09-26 14:30:00,31.63,31.64,31.6,31.61,145340.0,28.3459,28.3548,28.319,28.3279,145340.0
2016-09-26 14:40:00,31.61,31.63,31.59,31.63,147161.0,28.3279,28.3459,28.31,28.3459,147161.0
2016-09-26 14:50:00,31.63,31.66,31.61,31.66,59815.0,28.3459,28.3727,28.3279,28.3727,59815.0
2016-09-26 15:00:00,31.66,31.69,31.62,31.68,171868.0,28.3727,28.3996,28.3369,28.3907,171868.0
2016-09-26 15:10:00,31.68,31.68,31.64,31.64,159404.0,28.3907,28.3907,28.3548,28.3548,159404.0
2016-09-26 15:20:00,31.64,31.66,31.63,31.65,154370.0,28.3548,28.3727,28.3459,28.3638,154370.0
2016-09-26 15:30:00,31.65,31.7,31.64,31.66,223334.0,28.3638,28.4086,28.3548,28.3727,223334.0
2016-09-26 15:40:00,31.66,31.7,31.65,31.7,224017.0,28.3727,28.4086,28.3638,28.4086,224017.0
2016-09-26 15:50:00,31.7,31.74,31.66,31.68,771007.0,28.4086,28.4444,28.3727,28.3907,771007.0
2016-09-27 09:30:00,31.8,31.98,31.68,31.9,212527.0,28.4982,28.6595,28.3907,28.5878,212527.0
2016-09-27 09:40:00,31.91,31.96,31.85,31.96,98362.0,28.5968,28.6416,28.543,28.6416,98362.0
2016-09-27 09:50:00,31.95,32.04,31.9,32.02,107674.0,28.6326,28.7133,28.5878,28.6954,107674.0
2016-09-27 10:00:00,32.02,32.11,31.96,31.96,217093.0,28.6954,28.776,28.6416,28.6416,217093.0
2016-09-27 10:10:00,31.97,31.99,31.94,31.98,110074.0,28.6506,28.6685,28.6237,28.6595,110074.0
2016-09-27 10:20:00,31.97,31.97,31.89,31.9,83288.0,28.6506,28.6506,28.5789,28.5878,83288.0
2016-09-27 10:30:00,31.9,31.9,31.84,31.86,67299.0,28.5878,28.5878,28.5341,28.552,67299.0
2016-09-27 10:40:00,31.85,31.96,31.85,31.95,85769.0,28.543,28.6416,28.543,28.6326,85769.0
2016-09-27 10:50:00,31.95,31.97,31.9,31.93,60693.0,28.6326,28.6506,28.5878,28.6147,60693.0
2016-09-27 11:00:00,31.93,31.94,31.89,31.89,111226.0,28.6147,28.6237,28.5789,28.5789,111226.0
2016-09-27 11:10:00,31.89,31.92,31.88,31.89,72795.0,28.5789,28.6057,28.5699,28.5789,72795.0
2016-09-27 11:20:00,31.9,31.95,31.89,31.93,162324.0,28.5878,28.6326,28.5789,28.6147,162324.0
2016-09-27 11:30:00,31.93,31.95,31.91,31.94,138968.0,28.6147,28.6326,28.5968,28.6237,138968.0
2016-09-27 11:40:00,31.95,31.99,31.9,31.91,85376.0,28.6326,28.6685,28.5878,28.5968,85376.0
2016-09-27 11:50:00,31.91,31.93,31.9,31.91,95018.0,28.5968,28.6147,28.5878,28.5968,95018.0
2016-09-27 12:00:00,31.91,31.91,31.86,31.86,108153.0,28.5968,28.5968,28.552,28.552,108153.0
2016-09-27 12:10:00,31.86,31.91,31.85,31.91,57075.0,28.552,28.5968,28.543,28.5968,57075.0
2016-09-27 12:20:00,31.9,31.99,31.9,31.95,244627.0,28.5878,28.6685,28.5878,28.6326,244627.0
2016-09-27 12:30:00,31.95,31.97,31.93,31.97,59251.0,28.6326,28.6506,28.6147,28.6506,59251.0
2016-09-27 12:40:00,31.97,31.98,31.92,31.92,82296.0,28.6506,28.6595,28.6057,28.6057,82296.0
2016-09-27 12:50:00,31.92,31.94,31.89,31.9,182400.0,28.6057,28.6237,28.5789,28.5878,182400.0
2016-09-27 13:00:00,31.9,31.95,31.9,31.92,106158.0,28.5878,28.6326,28.5878,28.6057,106158.0
2016-09-27 13:10:00,31.92,31.94,31.91,31.94,52508.0,28.6057,28.6237,28.5968,28.6237,52508.0
2016-09-27 13:20:00,31.94,31.96,31.93,31.95,102486.0,28.6237,28.6416,28.6147,28.6326,102486.0
2016-09-27 13:30:00,31.95,31.96,31.91,31.95,424746.0,28.6326,28.6416,28.5968,28.6326,424746.0
2016-09-27 13:40:00,31.95,31.96,31.92,31.92,182606.0,28.6326,28.6416,28.6057,28.6057,182606.0
2016-09-27 13:50:00,31.92,31.95,31.91,31.92,137613.0,28.6057,28.6326,28.5968,28.6057,137613.0
2016-09-27 14:00:00,31.93,31.94,31.92,31.93,69691.0,28.6147,28.6237,28.6057,28.6147,69691.0
2016-09-27 14:10:00,31.93,31.95,31.9,31.94,246279.0,28.6147,28.6326,28.5878,28.6237,246279.0
2016-09-27 14:20:00,31.94,31.95,31.92,31.94,103962.0,28.6237,28.6326,28.6057,28.6237,103962.0
2016-09-27 14:30:00,31.94,31.95,31.93,31.93,92298.0,28.6237,28.6326,28.6147,28.6147,92298.0
2016-09-27 14:40:00,31.93,31.94,31.9,31.9,91194.0,28.6147,28.6237,28.5878,28.5878,91194.0
2016-09-27 14:50:00,31.9,31.91,31.89,31.91,77681.0,28.5878,28.5968,28.5789,28.5968,77681.0
2016-09-27 15:00:00,31.91,31.92,31.88,31.92,107330.0,28.5968,28.6057,28.5699,28.6057,107330.0
2016-09-27 15:10:00,31.92,31.93,31.9,31.93,78036.0,28.6057,28.6147,28.5878,28.6147,78036.0
2016-09-27 15:20:00,31.93,31.93,31.89,31.93,115019.0,28.6147,28.6147,28.5789,28.6147,115019.0
2016-09-27 15:30:00,31.92,31.95,31.89,31.95,122607.0,28.6057,28.6326,28.5789,28.6326,122607.0
2016-09-27 15:40:00,31.95,31.96,31.93,31.93,189989.0,28.6326,28.6416,28.6147,28.6147,189989.0
2016-09-27 15:50:00,31.94,31.95,31.92,31.93,482164.0,28.6237,28.6326,28.6057,28.6147,482164.0
2016-09-28 09:30:00,31.95,31.98,31.77,31.81,478890.0,28.6326,28.6595,28.4713,28.5072,478890.0
2016-09-28 09:40:00,31.81,31.91,31.81,31.87,167772.0,28.5072,28.5968,28.5072,28.5609,167772.0
2016-09-28 09:50:00,31.88,31.88,31.83,31.88,65821.0,28.5699,28.5699,28.5251,28.5699,65821.0
2016-09-28 10:00:00,31.88,31.91,31.85,31.87,137290.0,28.5699,28.5968,28.543,28.5609,137290.0
2016-09-28 10:10:00,31.86,31.87,31.83,31.85,145935.0,28.552,28.5609,28.5251,28.543,145935.0
2016-09-28 10:20:00,31.84,31.88,31.82,31.88,99659.0,28.5341,28.5699,28.5161,28.5699,99659.0
2016-09-28 10:30:00,31.88,31.9,31.81,31.83,93988.0,28.5699,28.5878,28.5072,28.5251,93988.0
2016-09-28 10:40:00,31.82,31.86,31.77,31.78,194920.0,28.5161,28.552,28.4713,28.4803,194920.0
2016-09-28 10:50:00,31.78,31.8,31.72,31.74,137657.0,28.4803,28.4982,28.4265,28.4444,137657.0
2016-09-28 11:00:00,31.74,31.76,31.67,31.71,106330.0,28.4444,28.4624,28.3817,28.4176,106330.0
2016-09-28 11:10:00,31.7,31.72,31.69,31.71,74745.0,28.4086,28.4265,28.3996,28.4176,74745.0
2016-09-28 11:20:00,31.71,31.73,31.68,31.7,57231.0,28.4176,28.4355,28.3907,28.4086,57231.0
2016-09-28 11:30:00,31.7,31.73,31.67,31.71,73102.0,28.4086,28.4355,28.3817,28.4176,73102.0
2016-09-28 11:40:00,31.71,31.76,31.71,31.76,106219.0,28.4176,28.4624,28.4176,28.4624,106219.0
2016-09-28 11:50:00,31.76,31.79,31.75,31.76,132827.0,28.4624,28.4892,28.4534,28.4624,132827.0
2016-09-28 12:00:00,31.77,31.79,31.76,31.77,50058.0,28.4713,28.4892,28.4624,28.4713,50058.0
2016-09-28 12:10:00,31.76,31.82,31.76,31.78,125894.0,28.4624,28.5161,28.4624,28.4803,125894.0
2016-09-28 12:20:00,31.77,31.78,31.76,31.76,58026.0,28.4713,28.4803,28.4624,28.4624,58026.0
2016-09-28 12:30:00,31.76,31.78,31.73,31.77,49916.0,28.4624,28.4803,28.4355,28.4713,49916.0
2016-09-28 12:40:00,31.76,31.82,31.76,31.81,63096.0,28.4624,28.5161,28.4624,28.5072,63096.0
2016-09-28 12:50:00,31.81,31.82,31.79,31.79,45901.0,28.5072,28.5161,28.4892,28.4892,45901.0
2016-09-28 13:00:00,31.79,31.8,31.77,31.77,53750.0,28.4892,28.4982,28.4713,28.4713,53750.0
2016-09-28 13:10:00,31.77,31.79,31.75,31.75,68664.0,28.4713,28.4892,28.4534,28.4534,68664.0
2016-09-28 13:20:00,31.76,31.8,31.75,31.79,89086.0,28.4624,28.4982,28.4534,28.4892,89086.0
2016-09-28 13:30:00,31.79,31.8,31.77,31.79,126363.0,28.4892,28.4982,28.4713,28.4892,126363.0
2016-09-28 13:40:00,31.79,31.8,31.77,31.78,71585.0,28.4892,28.4982,28.4713,28.4803,71585.0
2016-09-28 13:50:00,31.77,31.79,31.77,31.79,130368.0,28.4713,28.4892,28.4713,28.4892,130368.0
2016-09-28 14:00:00,31.79,31.81,31.77,31.78,148290.0,28.4892,28.5072,28.4713,28.4803,148290.0
2016-09-28 14:10:00,31.78,31.83,31.77,31.83,313874.0,28.4803,28.5251,28.4713,28.5251,313874.0
2016-09-28 14:20:00,31.82,31.87,31.79,31.85,100575.0,28.5161,28.5609,28.4892,28.543,100575.0
2016-09-28 14:30:00,31.85,31.86,31.82,31.83,78740.0,28.543,28.552,28.5161,28.5251,78740.0
2016-09-28 14:40:00,31.84,31.87,31.78,31.81,108342.0,28.5341,28.5609,28.4803,28.5072,108342.0
2016-09-28 14:50:00,31.82,31.85,31.8,31.84,135274.0,28.5161,28.543,28.4982,28.5341,135274.0
2016-09-28 15:00:00,31.85,31.86,31.82,31.83,62404.0,28.543,28.552,28.5161,28.5251,62404.0
2016-09-28 15:10:00,31.83,31.86,31.82,31.82,69317.0,28.5251,28.552,28.5161,28.5161,69317.0
2016-09-28 15:20:00,31.82,31.87,31.82,31.85,94885.0,28.5161,28.5609,28.5161,28.543,94885.0
2016-09-28 15:30:00,31.84,31.84,31.78,31.82,176930.0,28.5341,28.5341,28.4803,28.5161,176930.0
2016-09-28 15:40:00,31.81,31.85,31.8,31.82,330390.0,28.5072,28.543,28.4982,28.5161,330390.0
2016-09-28 15:50:00,31.82,31.87,31.81,31.85,782639.0,28.5161,28.5609,28.5072,28.543,782639.0
2016-09-29 09:30:00,33.04,33.19,32.75,33.03,2636907.0,29.6095,29.7439,29.3496,29.6005,2636907.0
2016-09-29 09:40:00,33.05,33.17,32.9,33.06,999939.0,29.6184,29.726,29.484,29.6274,999939.0
2016-09-29 09:50:00,33.06,33.14,32.98,32.99,613379.0,29.6274,29.6991,29.5557,29.5647,613379.0
2016-09-29 10:00:00,32.99,33.06,32.79,32.81,694093.0,29.5647,29.6274,29.3854,29.4033,694093.0
2016-09-29 10:10:00,32.8,32.89,32.8,32.84,721093.0,29.3944,29.475,29.3944,29.4302,721093.0
2016-09-29 10:20:00,32.84,32.88,32.79,32.83,412246.0,29.4302,29.4661,29.3854,29.4213,412246.0
2016-09-29 10:30:00,32.83,32.83,32.74,32.8,492759.0,29.4213,29.4213,29.3406,29.3944,492759.0
2016-09-29 10:40:00,32.8,32.81,32.74,32.8,538295.0,29.3944,29.4033,29.3406,29.3944,538295.0
2016-09-29 10:50:00,32.79,32.85,32.79,32.81,326709.0,29.3854,29.4392,29.3854,29.4033,326709.0
2016-09-29 11:00:00,32.81,32.83,32.75,32.79,320055.0,29.4033,29.4213,29.3496,29.3854,320055.0
2016-09-29 11:10:00,32.79,32.83,32.76,32.76,271235.0,29.3854,29.4213,29.3585,29.3585,271235.0
2016-09-29 11:20:00,32.76,32.77,32.6,32.65,629337.0,29.3585,29.3675,29.2151,29.26,629337.0
2016-09-29 11:30:00,32.65,32.68,32.57,32.65,369086.0,29.26,29.2868,29.1883,29.26,369086.0
2016-09-29 11:40:00,32.65,32.75,32.62,32.72,237484.0,29.26,29.3496,29.2331,29.3227,237484.0
2016-09-29 11:50:00,32.72,32.73,32.66,32.68,243474.0,29.3227,29.3316,29.2689,29.2868,243474.0
2016-09-29 12:00:00,32.69,32.82,32.68,32.81,192540.0,29.2958,29.4123,29.2868,29.4033,192540.0
2016-09-29 12:10:00,32.81,32.87,32.8,32.86,156517.0,29.4033,29.4571,29.3944,29.4481,156517.0
2016-09-29 12:20:00,32.86,32.9,32.85,32.86,125607.0,29.4481,29.484,29.4392,29.4481,125607.0
2016-09-29 12:30:00,32.86,32.86,32.77,32.79,206401.0,29.4481,29.4481,29.3675,29.3854,206401.0
2016-09-29 12:40:00,32.79,32.8,32.6,32.6,306163.0,29.3854,29.3944,29.2151,29.2151,306163.0
2016-09-29 12:50:00,32.6,32.6,32.43,32.48,409991.0,29.2151,29.2151,29.0628,29.1076,409991.0
2016-09-29 13:00:00,32.48,32.49,32.39,32.47,249233.0,29.1076,29.1166,29.0269,29.0986,249233.0
2016-09-29 13:10:00,32.46,32.52,32.42,32.45,205055.0,29.0897,29.1435,29.0538,29.0807,205055.0
2016-09-29 13:20:00,32.44,32.51,32.42,32.47,267003.0,29.0718,29.1345,29.0538,29.0986,267003.0
2016-09-29 13:30:00,32.47,32.52,32.46,32.5,156192.0,29.0986,29.1435,29.0897,29.1255,156192.0
2016-09-29 13:40:00,32.5,32.5,32.39,32.47,134744.0,29.1255,29.1255,29.0269,29.0986,134744.0
2016-09-29 13:50:00,32.47,32.47,32.3,32.3,210048.0,29.0986,29.0986,28.9463,28.9463,210048.0
2016-09-29 14:00:00,32.3,32.38,32.27,32.33,264931.0,28.9463,29.018,28.9194,28.9732,264931.0
2016-09-29 14:10:00,32.33,32.35,32.3,32.31,176713.0,28.9732,28.9911,28.9463,28.9553,176713.0
2016-09-29 14:20:00,32.32,32.33,32.29,32.32,274106.0,28.9642,28.9732,28.9373,28.9642,274106.0
2016-09-29 14:30:00,32.31,32.35,32.29,32.34,280727.0,28.9553,28.9911,28.9373,28.9821,280727.0
2016-09-29 14:40:00,32.34,32.41,32.33,32.39,148175.0,28.9821,29.0449,28.9732,29.0269,148175.0
2016-09-29 14:50:00,32.39,32.41,32.35,32.36,115034.0,29.0269,29.0449,28.9911,29.0001,115034.0
2016-09-29 15:00:00,32.36,32.36,32.28,32.32,298405.0,29.0001,29.0001,28.9284,28.9642,298405.0
2016-09-29 15:10:00,32.32,32.35,32.28,32.29,173499.0,28.9642,28.9911,28.9284,28.9373,173499.0
2016-09-29 15:20:00,32.29,32.3,32.19,32.27,217204.0,28.9373,28.9463,28.8477,28.9194,217204.0
2016-09-29 15:30:00,32.27,32.38,32.26,32.36,374711.0,28.9194,29.018,28.9104,29.0001,374711.0
2016-09-29 15:40:00,32.36,32.37,32.29,32.34,365469.0,29.0001,29.009,28.9373,28.9821,365469.0
2016-09-29 15:50:00,32.35,32.35,32.29,32.3,906556.0,28.9911,28.9911,28.9373,28.9463,906556.0
2016-09-30 09:30:00,32.49,32.84,32.46,32.78,513884.0,29.1166,29.4302,29.0897,29.3765,513884.0
2016-09-30 09:40:00,32.78,32.87,32.7,32.79,426817.0,29.3765,29.4571,29.3048,29.3854,426817.0
2016-09-30 09:50:00,32.79,32.87,32.79,32.85,381864.0,29.3854,29.4571,29.3854,29.4392,381864.0
2016-09-30 10:00:00,32.86,32.87,32.76,32.8,375002.0,29.4481,29.4571,29.3585,29.3944,375002.0
2016-09-30 10:10:00,32.8,32.82,32.65,32.66,280688.0,29.3944,29.4123,29.26,29.2689,280688.0
2016-09-30 10:20:00,32.66,32.7,32.64,32.68,150316.0,29.2689,29.3048,29.251,29.2868,150316.0
2016-09-30 10:30:00,32.68,32.72,32.67,32.7,220915.0,29.2868,29.3227,29.2779,29.3048,220915.0
2016-09-30 10:40:00,32.69,32.7,32.64,32.66,174667.0,29.2958,29.3048,29.251,29.2689,174667.0
2016-09-30 10:50:00,32.65,32.77,32.65,32.76,192614.0,29.26,29.3675,29.26,29.3585,192614.0
2016-09-30 11:00:00,32.76,32.81,32.75,32.81,122125.0,29.3585,29.4033,29.3496,29.4033,122125.0
2016-09-30 11:10:00,32.82,32.87,32.81,32.86,270675.0,29.4123,29.4571,29.4033,29.4481,270675.0
2016-09-30 11:20:00,32.86,32.94,32.83,32.92,176766.0,29.4481,29.5198,29.4213,29.5019,176766.0
2016-09-30 11:30:00,32.93,32.95,32.89,32.91,182598.0,29.5109,29.5288,29.475,29.493,182598.0
2016-09-30 11:40:00,32.91,32.92,32.88,32.9,111014.0,29.493,29.5019,29.4661,29.484,111014.0
2016-09-30 11:50:00,32.9,32.94,32.89,32.92,190393.0,29.484,29.5198,29.475,29.5019,190393.0
2016-09-30 12:00:00,32.91,32.93,32.89,32.93,57833.0,29.493,29.5109,29.475,29.5109,57833.0
2016-09-30 12:10:00,32.93,32.98,32.92,32.98,97564.0,29.5109,29.5557,29.5019,29.5557,97564.0
2016-09-30 12:20:00,32.98,32.99,32.96,32.99,54988.0,29.5557,29.5647,29.5378,29.5647,54988.0
2016-09-30 12:30:00,32.98,33.02,32.98,33.02,89916.0,29.5557,29.5915,29.5557,29.5915,89916.0
2016-09-30 12:40:00,33.02,33.02,32.95,32.98,86328.0,29.5915,29.5915,29.5288,29.5557,86328.0
2016-09-30 12:50:00,32.98,32.98,32.91,32.93,104693.0,29.5557,29.5557,29.493,29.5109,104693.0
2016-09-30 13:00:00,32.93,32.96,32.92,32.95,76496.0,29.5109,29.5378,29.5019,29.5288,76496.0
2016-09-30 13:10:00,32.95,32.96,32.9,32.9,63486.0,29.5288,29.5378,29.484,29.484,63486.0
2016-09-30 13:20:00,32.9,32.92,32.87,32.88,126430.0,29.484,29.5019,29.4571,29.4661,126430.0
2016-09-30 13:30:00,32.88,32.94,32.87,32.94,99563.0,29.4661,29.5198,29.4571,29.5198,99563.0
2016-09-30 13:40:00,32.94,32.97,32.92,32.97,68158.0,29.5198,29.5467,29.5019,29.5467,68158.0
2016-09-30 13:50:00,32.97,32.97,32.94,32.97,68134.0,29.5467,29.5467,29.5198,29.5467,68134.0
2016-09-30 14:00:00,32.97,32.98,32.96,32.98,61081.0,29.5467,29.5557,29.5378,29.5557,61081.0
2016-09-30 14:10:00,32.98,33.02,32.97,32.99,108327.0,29.5557,29.5915,29.5467,29.5647,108327.0
2016-09-30 14:20:00,33.0,33.02,32.97,32.99,136176.0,29.5736,29.5915,29.5467,29.5647,136176.0
2016-09-30 14:30:00,32.98,33.0,32.98,32.98,118336.0,29.5557,29.5736,29.5557,29.5557,118336.0
2016-09-30 14:40:00,32.98,33.0,32.98,32.99,116037.0,29.5557,29.5736,29.5557,29.5647,116037.0
2016-09-30 14:50:00,32.98,32.99,32.94,32.95,105819.0,29.5557,29.5647,29.5198,29.5288,105819.0
2016-09-30 15:00:00,32.95,32.97,32.94,32.95,146610.0,29.5288,29.5467,29.5198,29.5288,146610.0
2016-09-30 15:10:00,32.95,32.99,32.94,32.98,164733.0,29.5288,29.5647,29.5198,29.5557,164733.0
2016-09-30 15:20:00,32.98,33.02,32.98,33.01,207472.0,29.5557,29.5915,29.5557,29.5826,207472.0
2016-09-30 15:30:00,33.01,33.02,32.95,32.95,269547.0,29.5826,29.5915,29.5288,29.5288,269547.0
2016-09-30 15:40:00,32.95,32.99,32.95,32.98,332458.0,29.5288,29.5647,29.5288,29.5557,332458.0
2016-09-30 15:50:00,32.98,32.98,32.89,32.9,1154846.0,29.5557,29.5557,29.475,29.484,1154846.0
2016-10-03 09:30:00,31.53,32.27,31.3,32.23,1695026.0,28.2562,28.9194,28.0501,28.8836,1695026.0
2016-10-03 09:40:00,32.23,32.43,32.01,32.08,496367.0,28.8836,29.0628,28.6864,28.7491,496367.0
2016-10-03 09:50:00,32.08,32.51,32.0,32.45,612846.0,28.7491,29.1345,28.6774,29.0807,612846.0
2016-10-03 10:00:00,32.45,32.46,32.19,32.23,406226.0,29.0807,29.0897,28.8477,28.8836,406226.0
2016-10-03 10:10:00,32.22,32.38,32.21,32.24,279230.0,28.8746,29.018,28.8656,28.8925,279230.0
2016-10-03 10:20:00,32.25,32.32,32.17,32.25,268272.0,28.9015,28.9642,28.8298,28.9015,268272.0
2016-10-03 10:30:00,32.25,32.39,32.23,32.38,228624.0,28.9015,29.0269,28.8836,29.018,228624.0
2016-10-03 10:40:00,32.38,32.58,32.36,32.58,393940.0,29.018,29.1972,29.0001,29.1972,393940.0
2016-10-03 10:50:00,32.58,32.65,32.55,32.59,242278.0,29.1972,29.26,29.1703,29.2062,242278.0
2016-10-03 11:00:00,32.59,32.63,32.52,32.59,414933.0,29.2062,29.242,29.1435,29.2062,414933.0
2016-10-03 11:10:00,32.59,32.6,32.49,32.52,192541.0,29.2062,29.2151,29.1166,29.1435,192541.0
2016-10-03 11:20:00,32.52,32.54,32.44,32.45,198821.0,29.1435,29.1614,29.0718,29.0807,198821.0
2016-10-03 11:30:00,32.45,32.54,32.39,32.39,583580.0,29.0807,29.1614,29.0269,29.0269,583580.0
2016-10-03 11:40:00,32.39,32.43,32.29,32.34,255868.0,29.0269,29.0628,28.9373,28.9821,255868.0
2016-10-03 11:50:00,32.34,32.34,32.28,32.3,157245.0,28.9821,28.9821,28.9284,28.9463,157245.0
2016-10-03 12:00:00,32.29,32.3,32.24,32.27,137064.0,28.9373,28.9463,28.8925,28.9194,137064.0
2016-10-03 12:10:00,32.26,32.27,32.2,32.22,148579.0,28.9104,28.9194,28.8567,28.8746,148579.0
2016-10-03 12:20:00,32.22,32.28,32.2,32.27,171101.0,28.8746,28.9284,28.8567,28.9194,171101.0
2016-10-03 12:30:00,32.27,32.3,32.24,32.26,176247.0,28.9194,28.9463,28.8925,28.9104,176247.0
2016-10-03 12:40:00,32.27,32.32,32.25,32.3,113580.0,28.9194,28.9642,28.9015,28.9463,113580.0
2016-10-03 12:50:00,32.3,32.41,32.29,32.41,411631.0,28.9463,29.0449,28.9373,29.0449,411631.0
2016-10-03 13:00:00,32.4,32.41,32.37,32.38,68675.0,29.0359,29.0449,29.009,29.018,68675.0
2016-10-03 13:10:00,32.39,32.4,32.34,32.38,116690.0,29.0269,29.0359,28.9821,29.018,116690.0
2016-10-03 13:20:00,32.38,32.41,32.35,32.39,104364.0,29.018,29.0449,28.9911,29.0269,104364.0
2016-10-03 13:30:00,32.38,32.43,32.36,32.41,73291.0,29.018,29.0628,29.0001,29.0449,73291.0
2016-10-03 13:40:00,32.42,32.45,32.39,32.39,99087.0,29.0538,29.0807,29.0269,29.0269,99087.0
2016-10-03 13:50:00,32.4,32.42,32.38,32.41,74326.0,29.0359,29.0538,29.018,29.0449,74326.0
2016-10-03 14:00:00,32.41,32.49,32.4,32.48,119415.0,29.0449,29.1166,29.0359,29.1076,119415.0
2016-10-03 14:10:00,32.48,32.49,32.42,32.42,82516.0,29.1076,29.1166,29.0538,29.0538,82516.0
2016-10-03 14:20:00,32.42,32.49,32.42,32.49,136080.0,29.0538,29.1166,29.0538,29.1166,136080.0
2016-10-03 14:30:00,32.48,32.54,32.47,32.51,563931.0,29.1076,29.1614,29.0986,29.1345,563931.0
2016-10-03 14:40:00,32.51,32.52,32.45,32.47,456096.0,29.1345,29.1435,29.0807,29.0986,456096.0
2016-10-03 14:50:00,32.47,32.47,32.37,32.41,172455.0,29.0986,29.0986,29.009,29.0449,172455.0
2016-10-03 15:00:00,32.41,32.44,32.39,32.42,144961.0,29.0449,29.0718,29.0269,29.0538,144961.0
2016-10-03 15:10:00,32.41,32.45,32.4,32.45,121193.0,29.0449,29.0807,29.0359,29.0807,121193.0
2016-10-03 15:20:00,32.45,32.48,32.43,32.47,156466.0,29.0807,29.1076,29.0628,29.0986,156466.0
2016-10-03 15:30:00,32.46,32.55,32.46,32.52,248862.0,29.0897,29.1703,29.0897,29.1435,248862.0
2016-10-03 15:40:00,32.53,32.58,32.52,32.53,259910.0,29.1524,29.1972,29.1435,29.1524,259910.0
2016-10-03 15:50:00,32.53,32.57,32.51,32.55,757913.0,29.1524,29.1883,29.1345,29.1703,757913.0
2016-10-04 09:30:00,32.71,33.03,32.59,32.97,306700.0,29.3137,29.6005,29.2062,29.5467,306700.0
2016-10-04 09:40:00,32.97,32.97,32.77,32.79,162690.0,29.5467,29.5467,29.3675,29.3854,162690.0
2016-10-04 09:50:00,32.79,32.81,32.71,32.77,203948.0,29.3854,29.4033,29.3137,29.3675,203948.0
2016-10-04 10:00:00,32.77,32.77,32.56,32.57,132707.0,29.3675,29.3675,29.1793,29.1883,132707.0
2016-10-04 10:10:00,32.57,32.57,32.46,32.5,201379.0,29.1883,29.1883,29.0897,29.1255,201379.0
2016-10-04 10:20:00,32.5,32.68,32.49,32.63,240370.0,29.1255,29.2868,29.1166,29.242,240370.0
2016-10-04 10:30:00,32.63,32.7,32.61,32.7,241157.0,29.242,29.3048,29.2241,29.3048,241157.0
2016-10-04 10:40:00,32.7,32.8,32.66,32.69,243720.0,29.3048,29.3944,29.2689,29.2958,243720.0
2016-10-04 10:50:00,32.69,32.72,32.6,32.61,198689.0,29.2958,29.3227,29.2151,29.2241,198689.0
2016-10-04 11:00:00,32.61,32.62,32.48,32.51,247838.0,29.2241,29.2331,29.1076,29.1345,247838.0
2016-10-04 11:10:00,32.52,32.59,32.47,32.52,162297.0,29.1435,29.2062,29.0986,29.1435,162297.0
2016-10-04 11:20:00,32.52,32.65,32.51,32.61,98547.0,29.1435,29.26,29.1345,29.2241,98547.0
2016-10-04 11:30:00,32.61,32.69,32.58,32.59,127041.0,29.2241,29.2958,29.1972,29.2062,127041.0
2016-10-04 11:40:00,32.59,32.65,32.55,32.64,100735.0,29.2062,29.26,29.1703,29.251,100735.0
2016-10-04 11:50:00,32.63,32.65,32.55,32.59,93505.0,29.242,29.26,29.1703,29.2062,93505.0
2016-10-04 12:00:00,32.58,32.63,32.54,32.55,64842.0,29.1972,29.242,29.1614,29.1703,64842.0
2016-10-04 12:10:00,32.56,32.62,32.54,32.59,55988.0,29.1793,29.2331,29.1614,29.2062,55988.0
2016-10-04 12:20:00,32.59,32.6,32.51,32.55,108458.0,29.2062,29.2151,29.1345,29.1703,108458.0
2016-10-04 12:30:00,32.55,32.58,32.5,32.56,156459.0,29.1703,29.1972,29.1255,29.1793,156459.0
2016-10-04 12:40:00,32.55,32.57,32.5,32.52,47544.0,29.1703,29.1883,29.1255,29.1435,47544.0
2016-10-04 12:50:00,32.53,32.54,32.5,32.52,119777.0,29.1524,29.1614,29.1255,29.1435,119777.0
2016-10-04 13:00:00,32.52,32.56,32.5,32.51,123036.0,29.1435,29.1793,29.1255,29.1345,123036.0
2016-10-04 13:10:00,32.51,32.56,32.51,32.54,49587.0,29.1345,29.1793,29.1345,29.1614,49587.0
2016-10-04 13:20:00,32.55,32.56,32.45,32.48,86998.0,29.1703,29.1793,29.0807,29.1076,86998.0
2016-10-04 13:30:00,32.48,32.53,32.46,32.52,81933.0,29.1076,29.1524,29.0897,29.1435,81933.0
2016-10-04 13:40:00,32.52,32.55,32.5,32.55,63448.0,29.1435,29.1703,29.1255,29.1703,63448.0
2016-10-04 13:50:00,32.55,32.55,32.51,32.52,68983.0,29.1703,29.1703,29.1345,29.1435,68983.0
2016-10-04 14:00:00,32.52,32.55,32.5,32.54,55814.0,29.1435,29.1703,29.1255,29.1614,55814.0
2016-10-04 14:10:00,32.54,32.55,32.49,32.5,60894.0,29.1614,29.1703,29.1166,29.1255,60894.0
2016-10-04 14:20:00,32.5,32.5,32.42,32.46,81385.0,29.1255,29.1255,29.0538,29.0897,81385.0
2016-10-04 14:30:00,32.45,32.51,32.44,32.46,104043.0,29.0807,29.1345,29.0718,29.0897,104043.0
2016-10-04 14:40:00,32.46,32.53,32.46,32.47,113748.0,29.0897,29.1524,29.0897,29.0986,113748.0
2016-10-04 14:50:00,32.48,32.49,32.44,32.45,79978.0,29.1076,29.1166,29.0718,29.0807,79978.0
2016-10-04 15:00:00,32.44,32.47,32.43,32.46,190796.0,29.0718,29.0986,29.0628,29.0897,190796.0
2016-10-04 15:10:00,32.45,32.51,32.45,32.51,102187.0,29.0807,29.1345,29.0807,29.1345,102187.0
2016-10-04 15:20:00,32.51,32.59,32.5,32.59,193838.0,29.1345,29.2062,29.1255,29.2062,193838.0
2016-10-04 15:30:00,32.59,32.64,32.57,32.64,232236.0,29.2062,29.251,29.1883,29.251,232236.0
2016-10-04 15:40:00,32.64,32.65,32.58,32.59,198329.0,29.251,29.26,29.1972,29.2062,198329.0
2016-10-04 15:50:00,32.58,32.59,32.54,32.56,500119.0,29.1972,29.2062,29.1614,29.1793,500119.0
2016-10-05 09:30:00,32.4,32.47,32.26,32.26,537293.0,29.0359,29.0986,28.9104,28.9104,537293.0
2016-10-05 09:40:00,32.26,32.36,32.26,32.33,375761.0,28.9104,29.0001,28.9104,28.9732,375761.0
2016-10-05 09:50:00,32.33,32.33,32.07,32.09,337596.0,28.9732,28.9732,28.7402,28.7581,337596.0
2016-10-05 10:00:00,32.09,32.26,32.08,32.23,426923.0,28.7581,28.9104,28.7491,28.8836,426923.0
2016-10-05 10:10:00,32.23,32.27,32.15,32.15,277089.0,28.8836,28.9194,28.8119,28.8119,277089.0
2016-10-05 10:20:00,32.15,32.25,32.13,32.23,202451.0,28.8119,28.9015,28.7939,28.8836,202451.0
2016-10-05 10:30:00,32.22,32.26,32.21,32.25,187641.0,28.8746,28.9104,28.8656,28.9015,187641.0
2016-10-05 10:40:00,32.24,32.24,32.16,32.18,115037.0,28.8925,28.8925,28.8208,28.8388,115037.0
2016-10-05 10:50:00,32.19,32.26,32.19,32.26,290806.0,28.8477,28.9104,28.8477,28.9104,290806.0
2016-10-05 11:00:00,32.26,32.3,32.19,32.29,254210.0,28.9104,28.9463,28.8477,28.9373,254210.0
2016-10-05 11:10:00,32.3,32.3,32.22,32.22,99257.0,28.9463,28.9463,28.8746,28.8746,99257.0
2016-10-05 11:20:00,32.23,32.26,32.2,32.26,98720.0,28.8836,28.9104,28.8567,28.9104,98720.0
2016-10-05 11:30:00,32.25,32.26,32.19,32.25,110377.0,28.9015,28.9104,28.8477,28.9015,110377.0
2016-10-05 11:40:00,32.24,32.29,32.22,32.29,67261.0,28.8925,28.9373,28.8746,28.9373,67261.0
2016-10-05 11:50:00,32.28,32.29,32.23,32.26,115049.0,28.9284,28.9373,28.8836,28.9104,115049.0
2016-10-05 12:00:00,32.26,32.28,32.24,32.27,167319.0,28.9104,28.9284,28.8925,28.9194,167319.0
2016-10-05 12:10:00,32.27,32.29,32.27,32.29,91022.0,28.9194,28.9373,28.9194,28.9373,91022.0
2016-10-05 12:20:00,32.29,32.3,32.22,32.24,122769.0,28.9373,28.9463,28.8746,28.8925,122769.0
2016-10-05 12:30:00,32.24,32.25,32.22,32.23,90493.0,28.8925,28.9015,28.8746,28.8836,90493.0
2016-10-05 12:40:00,32.24,32.24,32.22,32.23,26992.0,28.8925,28.8925,28.8746,28.8836,26992.0
2016-10-05 12:50:00,32.23,32.25,32.22,32.25,58689.0,28.8836,28.9015,28.8746,28.9015,58689.0
2016-10-05 13:00:00,32.25,32.29,32.24,32.28,66191.0,28.9015,28.9373,28.8925,28.9284,66191.0
2016-10-05 13:10:00,32.28,32.29,32.25,32.25,59766.0,28.9284,28.9373,28.9015,28.9015,59766.0
2016-10-05 13:20:00,32.25,32.27,32.24,32.25,81963.0,28.9015,28.9194,28.8925,28.9015,81963.0
2016-10-05 13:30:00,32.25,32.27,32.24,32.27,90471.0,28.9015,28.9194,28.8925,28.9194,90471.0
2016-10-05 13:40:00,32.26,32.3,32.24,32.24,96164.0,28.9104,28.9463,28.8925,28.8925,96164.0
2016-10-05 13:50:00,32.25,32.26,32.21,32.22,162085.0,28.9015,28.9104,28.8656,28.8746,162085.0
2016-10-05 14:00:00,32.21,32.24,32.2,32.2,102660.0,28.8656,28.8925,28.8567,28.8567,102660.0
2016-10-05 14:10:00,32.2,32.2,32.18,32.2,133637.0,28.8567,28.8567,28.8388,28.8567,133637.0
2016-10-05 14:20:00,32.2,32.22,32.19,32.19,80046.0,28.8567,28.8746,28.8477,28.8477,80046.0
2016-10-05 14:30:00,32.19,32.21,32.17,32.19,106149.0,28.8477,28.8656,28.8298,28.8477,106149.0
2016-10-05 14:40:00,32.18,32.2,32.12,32.19,276035.0,28.8388,28.8567,28.785,28.8477,276035.0
2016-10-05 14:50:00,32.18,32.24,32.18,32.2,137709.0,28.8388,28.8925,28.8388,28.8567,137709.0
2016-10-05 15:00:00,32.2,32.22,32.18,32.2,151398.0,28.8567,28.8746,28.8388,28.8567,151398.0
2016-10-05 15:10:00,32.2,32.21,32.18,32.19,123223.0,28.8567,28.8656,28.8388,28.8477,123223.0
2016-10-05 15:20:00,32.18,32.19,32.12,32.12,185744.0,28.8388,28.8477,28.785,28.785,185744.0
2016-10-05 15:30:00,32.13,32.15,32.12,32.13,163690.0,28.7939,28.8119,28.785,28.7939,163690.0
2016-10-05 15:40:00,32.13,32.14,32.1,32.13,371535.0,28.7939,28.8029,28.7671,28.7939,371535.0
2016-10-05 15:50:00,32.13,32.17,32.12,32.15,918681.0,28.7939,28.8298,28.785,28.8119,918681.0
2016-10-06 09:30:00,32.12,32.21,31.86,31.89,243766.0,28.785,28.8656,28.552,28.5789,243766.0
2016-10-06 09:40:00,31.89,32.01,31.86,31.94,212687.0,28.5789,28.6864,28.552,28.6237,212687.0
2016-10-06 09:50:00,31.94,32.01,31.89,31.95,365555.0,28.6237,28.6864,28.5789,28.6326,365555.0
2016-10-06 10:00:00,31.95,31.96,31.9,31.94,152155.0,28.6326,28.6416,28.5878,28.6237,152155.0
2016-10-06 10:10:00,31.94,32.07,31.93,32.05,183223.0,28.6237,28.7402,28.6147,28.7223,183223.0
2016-10-06 10:20:00,32.05,32.13,32.03,32.08,174775.0,28.7223,28.7939,28.7043,28.7491,174775.0
2016-10-06 10:30:00,32.07,32.07,31.97,32.01,110544.0,28.7402,28.7402,28.6506,28.6864,110544.0
2016-10-06 10:40:00,32.0,32.03,31.97,32.03,94730.0,28.6774,28.7043,28.6506,28.7043,94730.0
2016-10-06 10:50:00,32.02,32.08,31.97,32.08,170784.0,28.6954,28.7491,28.6506,28.7491,170784.0
2016-10-06 11:00:00,32.08,32.13,32.02,32.03,178918.0,28.7491,28.7939,28.6954,28.7043,178918.0
2016-10-06 11:10:00,32.03,32.04,31.98,31.99,84155.0,28.7043,28.7133,28.6595,28.6685,84155.0
2016-10-06 11:20:00,31.99,32.02,31.95,32.0,88249.0,28.6685,28.6954,28.6326,28.6774,88249.0
2016-10-06 11:30:00,32.0,32.04,31.98,32.02,69105.0,28.6774,28.7133,28.6595,28.6954,69105.0
2016-10-06 11:40:00,32.03,32.13,31.99,32.13,135780.0,28.7043,28.7939,28.6685,28.7939,135780.0
2016-10-06 11:50:00,32.13,32.21,32.12,32.14,252888.0,28.7939,28.8656,28.785,28.8029,252888.0
2016-10-06 12:00:00,32.14,32.18,32.12,32.13,93244.0,28.8029,28.8388,28.785,28.7939,93244.0
2016-10-06 12:10:00,32.13,32.14,32.07,32.08,62773.0,28.7939,28.8029,28.7402,28.7491,62773.0
2016-10-06 12:20:00,32.07,32.1,32.05,32.06,63045.0,28.7402,28.7671,28.7223,28.7312,63045.0
2016-10-06 12:30:00,32.05,32.07,32.04,32.05,45903.0,28.7223,28.7402,28.7133,28.7223,45903.0
2016-10-06 12:40:00,32.05,32.08,32.04,32.04,54715.0,28.7223,28.7491,28.7133,28.7133,54715.0
2016-10-06 12:50:00,32.05,32.07,32.03,32.03,51962.0,28.7223,28.7402,28.7043,28.7043,51962.0
2016-10-06 13:00:00,32.04,32.07,32.03,32.04,71068.0,28.7133,28.7402,28.7043,28.7133,71068.0
2016-10-06 13:10:00,32.05,32.07,32.03,32.04,59563.0,28.7223,28.7402,28.7043,28.7133,59563.0
2016-10-06 13:20:00,32.05,32.07,32.04,32.06,59022.0,28.7223,28.7402,28.7133,28.7312,59022.0
2016-10-06 13:30:00,32.07,32.08,32.03,32.04,62314.0,28.7402,28.7491,28.7043,28.7133,62314.0
2016-10-06 13:40:00,32.05,32.05,31.99,32.01,100310.0,28.7223,28.7223,28.6685,28.6864,100310.0
2016-10-06 13:50:00,32.0,32.06,32.0,32.01,81244.0,28.6774,28.7312,28.6774,28.6864,81244.0
2016-10-06 14:00:00,32.02,32.07,32.01,32.07,65971.0,28.6954,28.7402,28.6864,28.7402,65971.0
2016-10-06 14:10:00,32.07,32.1,32.06,32.08,89575.0,28.7402,28.7671,28.7312,28.7491,89575.0
2016-10-06 14:20:00,32.08,32.1,32.05,32.07,76044.0,28.7491,28.7671,28.7223,28.7402,76044.0
2016-10-06 14:30:00,32.06,32.1,32.04,32.08,62969.0,28.7312,28.7671,28.7133,28.7491,62969.0
2016-10-06 14:40:00,32.08,32.1,32.01,32.02,66971.0,28.7491,28.7671,28.6864,28.6954,66971.0
2016-10-06 14:50:00,32.02,32.08,32.01,32.05,75102.0,28.6954,28.7491,28.6864,28.7223,75102.0
2016-10-06 15:00:00,32.06,32.11,32.05,32.09,74071.0,28.7312,28.776,28.7223,28.7581,74071.0
2016-10-06 15:10:00,32.09,32.1,32.05,32.05,86435.0,28.7581,28.7671,28.7223,28.7223,86435.0
2016-10-06 15:20:00,32.05,32.1,32.05,32.08,105462.0,28.7223,28.7671,28.7223,28.7491,105462.0
2016-10-06 15:30:00,32.08,32.12,32.06,32.1,415572.0,28.7491,28.785,28.7312,28.7671,415572.0
2016-10-06 15:40:00,32.11,32.14,32.08,32.09,157093.0,28.776,28.8029,28.7491,28.7581,157093.0
2016-10-06 15:50:00,32.09,32.15,32.08,32.14,507999.0,28.7581,28.8119,28.7491,28.8029,507999.0
2016-10-07 09:30:00,32.2,32.25,31.04,31.8,1328478.0,28.8567,28.9015,27.8171,28.4982,1328478.0
2016-10-07 09:40:00,31.79,31.8,31.47,31.66,309667.0,28.4892,28.4982,28.2025,28.3727,309667.0
2016-10-07 09:50:00,31.66,31.76,31.62,31.71,227834.0,28.3727,28.4624,28.3369,28.4176,227834.0
2016-10-07 10:00:00,31.72,31.79,31.67,31.73,244281.0,28.4265,28.4892,28.3817,28.4355,244281.0
2016-10-07 10:10:00,31.73,31.81,31.69,31.8,303395.0,28.4355,28.5072,28.3996,28.4982,303395.0
2016-10-07 10:20:00,31.8,31.81,31.74,31.76,252871.0,28.4982,28.5072,28.4444,28.4624,252871.0
2016-10-07 10:30:00,31.75,31.78,31.68,31.78,231574.0,28.4534,28.4803,28.3907,28.4803,231574.0
2016-10-07 10:40:00,31.78,31.8,31.72,31.72,169472.0,28.4803,28.4982,28.4265,28.4265,169472.0
2016-10-07 10:50:00,31.73,31.73,31.61,31.63,235342.0,28.4355,28.4355,28.3279,28.3459,235342.0
2016-10-07 11:00:00,31.63,31.64,31.57,31.6,217376.0,28.3459,28.3548,28.2921,28.319,217376.0
2016-10-07 11:10:00,31.6,31.72,31.59,31.71,164859.0,28.319,28.4265,28.31,28.4176,164859.0
2016-10-07 11:20:00,31.7,31.7,31.61,31.64,127028.0,28.4086,28.4086,28.3279,28.3548,127028.0
2016-10-07 11:30:00,31.64,31.65,31.52,31.55,209496.0,28.3548,28.3638,28.2473,28.2742,209496.0
2016-10-07 11:40:00,31.55,31.55,31.41,31.45,150808.0,28.2742,28.2742,28.1487,28.1845,150808.0
2016-10-07 11:50:00,31.45,31.5,31.42,31.49,123401.0,28.1845,28.2294,28.1577,28.2204,123401.0
2016-10-07 12:00:00,31.49,31.57,31.49,31.56,175197.0,28.2204,28.2921,28.2204,28.2831,175197.0
2016-10-07 12:10:00,31.56,31.62,31.48,31.49,206301.0,28.2831,28.3369,28.2114,28.2204,206301.0
2016-10-07 12:20:00,31.5,31.53,31.48,31.5,101110.0,28.2294,28.2562,28.2114,28.2294,101110.0
2016-10-07 12:30:00,31.5,31.53,31.45,31.46,160700.0,28.2294,28.2562,28.1845,28.1935,160700.0
2016-10-07 12:40:00,31.46,31.52,31.44,31.5,142107.0,28.1935,28.2473,28.1756,28.2294,142107.0
2016-10-07 12:50:00,31.49,31.49,31.44,31.45,170459.0,28.2204,28.2204,28.1756,28.1845,170459.0
2016-10-07 13:00:00,31.45,31.51,31.44,31.51,114236.0,28.1845,28.2383,28.1756,28.2383,114236.0
2016-10-07 13:10:00,31.51,31.54,31.47,31.47,75171.0,28.2383,28.2652,28.2025,28.2025,75171.0
2016-10-07 13:20:00,31.48,31.5,31.46,31.5,150015.0,28.2114,28.2294,28.1935,28.2294,150015.0
2016-10-07 13:30:00,31.5,31.57,31.49,31.56,192813.0,28.2294,28.2921,28.2204,28.2831,192813.0
2016-10-07 13:40:00,31.56,31.6,31.55,31.56,84437.0,28.2831,28.319,28.2742,28.2831,84437.0
2016-10-07 13:50:00,31.57,31.57,31.47,31.5,174024.0,28.2921,28.2921,28.2025,28.2294,174024.0
2016-10-07 14:00:00,31.49,31.54,31.49,31.52,137133.0,28.2204,28.2652,28.2204,28.2473,137133.0
2016-10-07 14:10:00,31.52,31.55,31.51,31.51,116893.0,28.2473,28.2742,28.2383,28.2383,116893.0
2016-10-07 14:20:00,31.51,31.53,31.5,31.53,144315.0,28.2383,28.2562,28.2294,28.2562,144315.0
2016-10-07 14:30:00,31.53,31.57,31.51,31.55,190276.0,28.2562,28.2921,28.2383,28.2742,190276.0
2016-10-07 14:40:00,31.56,31.59,31.55,31.57,153938.0,28.2831,28.31,28.2742,28.2921,153938.0
2016-10-07 14:50:00,31.57,31.57,31.56,31.56,98917.0,28.2921,28.2921,28.2831,28.2831,98917.0
2016-10-07 15:00:00,31.57,31.57,31.55,31.56,232516.0,28.2921,28.2921,28.2742,28.2831,232516.0
2016-10-07 15:10:00,31.55,31.59,31.53,31.53,312934.0,28.2742,28.31,28.2562,28.2562,312934.0
2016-10-07 15:20:00,31.54,31.56,31.5,31.56,156759.0,28.2652,28.2831,28.2294,28.2831,156759.0
2016-10-07 15:30:00,31.56,31.64,31.55,31.62,338775.0,28.2831,28.3548,28.2742,28.3369,338775.0
2016-10-07 15:40:00,31.63,31.65,31.61,31.62,371856.0,28.3459,28.3638,28.3279,28.3369,371856.0
2016-10-07 15:50:00,31.62,31.65,31.61,31.62,742639.0,28.3369,28.3638,28.3279,28.3369,742639.0
2016-10-10 09:30:00,32.01,32.15,32.0,32.02,325090.0,28.6864,28.8119,28.6774,28.6954,325090.0
2016-10-10 09:40:00,32.02,32.25,32.0,32.11,494788.0,28.6954,28.9015,28.6774,28.776,494788.0
2016-10-10 09:50:00,32.12,32.17,32.02,32.04,166068.0,28.785,28.8298,28.6954,28.7133,166068.0
2016-10-10 10:00:00,32.04,32.09,32.0,32.0,159601.0,28.7133,28.7581,28.6774,28.6774,159601.0
2016-10-10 10:10:00,32.01,32.07,32.0,32.02,131723.0,28.6864,28.7402,28.6774,28.6954,131723.0
2016-10-10 10:20:00,32.01,32.03,31.94,31.96,281822.0,28.6864,28.7043,28.6237,28.6416,281822.0
2016-10-10 10:30:00,31.96,32.01,31.95,32.0,204327.0,28.6416,28.6864,28.6326,28.6774,204327.0
2016-10-10 10:40:00,32.0,32.01,31.97,31.99,99631.0,28.6774,28.6864,28.6506,28.6685,99631.0
2016-10-10 10:50:00,31.98,31.99,31.95,31.96,67991.0,28.6595,28.6685,28.6326,28.6416,67991.0
2016-10-10 11:00:00,31.95,31.96,31.9,31.93,118023.0,28.6326,28.6416,28.5878,28.6147,118023.0
2016-10-10 11:10:00,31.93,31.93,31.92,31.92,66490.0,28.6147,28.6147,28.6057,28.6057,66490.0
2016-10-10 11:20:00,31.93,32.0,31.91,31.99,133235.0,28.6147,28.6774,28.5968,28.6685,133235.0
2016-10-10 11:30:00,31.99,32.0,31.93,31.95,74800.0,28.6685,28.6774,28.6147,28.6326,74800.0
2016-10-10 11:40:00,31.94,31.97,31.91,31.97,122940.0,28.6237,28.6506,28.5968,28.6506,122940.0
2016-10-10 11:50:00,31.98,31.98,31.93,31.96,95706.0,28.6595,28.6595,28.6147,28.6416,95706.0
2016-10-10 12:00:00,31.96,31.96,31.9,31.91,96404.0,28.6416,28.6416,28.5878,28.5968,96404.0
2016-10-10 12:10:00,31.91,31.94,31.91,31.93,40593.0,28.5968,28.6237,28.5968,28.6147,40593.0
2016-10-10 12:20:00,31.93,31.94,31.89,31.94,50844.0,28.6147,28.6237,28.5789,28.6237,50844.0
2016-10-10 12:30:00,31.94,31.97,31.9,31.93,60568.0,28.6237,28.6506,28.5878,28.6147,60568.0
2016-10-10 12:40:00,31.93,32.09,31.92,32.07,416161.0,28.6147,28.7581,28.6057,28.7402,416161.0
2016-10-10 12:50:00,32.07,32.09,32.05,32.07,157209.0,28.7402,28.7581,28.7223,28.7402,157209.0
2016-10-10 13:00:00,32.07,32.08,32.05,32.08,124335.0,28.7402,28.7491,28.7223,28.7491,124335.0
2016-10-10 13:10:00,32.07,32.09,32.06,32.06,94933.0,28.7402,28.7581,28.7312,28.7312,94933.0
2016-10-10 13:20:00,32.07,32.1,32.04,32.08,126485.0,28.7402,28.7671,28.7133,28.7491,126485.0
2016-10-10 13:30:00,32.09,32.09,32.06,32.07,84529.0,28.7581,28.7581,28.7312,28.7402,84529.0
2016-10-10 13:40:00,32.06,32.07,32.05,32.07,70444.0,28.7312,28.7402,28.7223,28.7402,70444.0
2016-10-10 13:50:00,32.07,32.08,32.06,32.07,65098.0,28.7402,28.7491,28.7312,28.7402,65098.0
2016-10-10 14:00:00,32.07,32.08,32.06,32.08,57487.0,28.7402,28.7491,28.7312,28.7491,57487.0
2016-10-10 14:10:00,32.08,32.11,32.07,32.09,120391.0,28.7491,28.776,28.7402,28.7581,120391.0
2016-10-10 14:20:00,32.09,32.11,32.05,32.07,69492.0,28.7581,28.776,28.7223,28.7402,69492.0
2016-10-10 14:30:00,32.07,32.09,32.06,32.09,83926.0,28.7402,28.7581,28.7312,28.7581,83926.0
2016-10-10 14:40:00,32.08,32.09,32.06,32.07,77724.0,28.7491,28.7581,28.7312,28.7402,77724.0
2016-10-10 14:50:00,32.07,32.1,32.06,32.1,78740.0,28.7402,28.7671,28.7312,28.7671,78740.0
2016-10-10 15:00:00,32.09,32.11,32.07,32.08,86658.0,28.7581,28.776,28.7402,28.7491,86658.0
2016-10-10 15:10:00,32.07,32.08,32.06,32.06,72252.0,28.7402,28.7491,28.7312,28.7312,72252.0
2016-10-10 15:20:00,32.06,32.08,32.05,32.08,107632.0,28.7312,28.7491,28.7223,28.7491,107632.0
2016-10-10 15:30:00,32.08,32.08,32.04,32.05,170754.0,28.7491,28.7491,28.7133,28.7223,170754.0
2016-10-10 15:40:00,32.04,32.06,32.02,32.02,163364.0,28.7133,28.7312,28.6954,28.6954,163364.0
2016-10-10 15:50:00,32.02,32.03,31.92,31.95,2341326.0,28.6954,28.7043,28.6057,28.6326,2341326.0
2016-10-11 09:30:00,31.96,31.98,31.76,31.91,426380.0,28.6416,28.6595,28.4624,28.5968,426380.0
2016-10-11 09:40:00,31.9,31.94,31.87,31.92,199454.0,28.5878,28.6237,28.5609,28.6057,199454.0
2016-10-11 09:50:00,31.91,31.92,31.77,31.77,210666.0,28.5968,28.6057,28.4713,28.4713,210666.0
2016-10-11 10:00:00,31.77,31.79,31.69,31.76,171959.0,28.4713,28.4892,28.3996,28.4624,171959.0
2016-10-11 10:10:00,31.76,31.76,31.68,31.71,195946.0,28.4624,28.4624,28.3907,28.4176,195946.0
2016-10-11 10:20:00,31.71,31.76,31.7,31.73,168973.0,28.4176,28.4624,28.4086,28.4355,168973.0
2016-10-11 10:30:00,31.73,31.77,31.72,31.75,143761.0,28.4355,28.4713,28.4265,28.4534,143761.0
2016-10-11 10:40:00,31.75,31.76,31.71,31.74,113418.0,28.4534,28.4624,28.4176,28.4444,113418.0
2016-10-11 10:50:00,31.73,31.74,31.57,31.58,141034.0,28.4355,28.4444,28.2921,28.3011,141034.0
2016-10-11 11:00:00,31.58,31.6,31.54,31.57,153129.0,28.3011,28.319,28.2652,28.2921,153129.0
2016-10-11 11:10:00,31.57,31.64,31.57,31.63,280349.0,28.2921,28.3548,28.2921,28.3459,280349.0
2016-10-11 11:20:00,31.63,31.63,31.54,31.54,211581.0,28.3459,28.3459,28.2652,28.2652,211581.0
2016-10-11 11:30:00,31.54,31.61,31.54,31.57,155015.0,28.2652,28.3279,28.2652,28.2921,155015.0
2016-10-11 11:40:00,31.56,31.62,31.54,31.56,156117.0,28.2831,28.3369,28.2652,28.2831,156117.0
2016-10-11 11:50:00,31.55,31.61,31.52,31.55,156600.0,28.2742,28.3279,28.2473,28.2742,156600.0
2016-10-11 12:00:00,31.56,31.56,31.51,31.51,76789.0,28.2831,28.2831,28.2383,28.2383,76789.0
2016-10-11 12:10:00,31.51,31.53,31.47,31.49,158969.0,28.2383,28.2562,28.2025,28.2204,158969.0
2016-10-11 12:20:00,31.49,31.5,31.44,31.44,222146.0,28.2204,28.2294,28.1756,28.1756,222146.0
2016-10-11 12:30:00,31.45,31.45,31.38,31.44,202991.0,28.1845,28.1845,28.1218,28.1756,202991.0
2016-10-11 12:40:00,31.44,31.5,31.43,31.46,107579.0,28.1756,28.2294,28.1666,28.1935,107579.0
2016-10-11 12:50:00,31.46,31.47,31.4,31.43,64748.0,28.1935,28.2025,28.1397,28.1666,64748.0
2016-10-11 13:00:00,31.42,31.43,31.37,31.4,113732.0,28.1577,28.1666,28.1129,28.1397,113732.0
2016-10-11 13:10:00,31.4,31.41,31.33,31.35,125948.0,28.1397,28.1487,28.077,28.0949,125948.0
2016-10-11 13:20:00,31.34,31.37,31.32,31.37,103806.0,28.086,28.1129,28.068,28.1129,103806.0
2016-10-11 13:30:00,31.37,31.37,31.29,31.3,137694.0,28.1129,28.1129,28.0412,28.0501,137694.0
2016-10-11 13:40:00,31.3,31.35,31.26,31.27,195051.0,28.0501,28.0949,28.0143,28.0232,195051.0
2016-10-11 13:50:00,31.27,31.29,31.24,31.25,94370.0,28.0232,28.0412,27.9964,28.0053,94370.0
2016-10-11 14:00:00,31.24,31.29,31.24,31.29,110282.0,27.9964,28.0412,27.9964,28.0412,110282.0
2016-10-11 14:10:00,31.29,31.32,31.17,31.18,229980.0,28.0412,28.068,27.9336,27.9426,229980.0
2016-10-11 14:20:00,31.18,31.23,31.16,31.21,99921.0,27.9426,27.9874,27.9247,27.9695,99921.0
2016-10-11 14:30:00,31.21,31.21,31.14,31.14,138994.0,27.9695,27.9695,27.9067,27.9067,138994.0
2016-10-11 14:40:00,31.15,31.32,31.14,31.3,284893.0,27.9157,28.068,27.9067,28.0501,284893.0
2016-10-11 14:50:00,31.31,31.34,31.29,31.3,252272.0,28.0591,28.086,28.0412,28.0501,252272.0
2016-10-11 15:00:00,31.3,31.35,31.27,31.35,181248.0,28.0501,28.0949,28.0232,28.0949,181248.0
2016-10-11 15:10:00,31.35,31.43,31.33,31.43,272707.0,28.0949,28.1666,28.077,28.1666,272707.0
2016-10-11 15:20:00,31.43,31.46,31.4,31.41,133934.0,28.1666,28.1935,28.1397,28.1487,133934.0
2016-10-11 15:30:00,31.42,31.46,31.4,31.42,213188.0,28.1577,28.1935,28.1397,28.1577,213188.0
2016-10-11 15:40:00,31.43,31.47,31.41,31.46,341265.0,28.1666,28.2025,28.1487,28.1935,341265.0
2016-10-11 15:50:00,31.45,31.48,31.44,31.46,565384.0,28.1845,28.2114,28.1756,28.1935,565384.0
2016-10-12 09:30:00,31.28,31.53,31.28,31.32,168776.0,28.0322,28.2562,28.0322,28.068,168776.0
2016-10-12 09:40:00,31.33,31.37,31.27,31.33,152410.0,28.077,28.1129,28.0232,28.077,152410.0
2016-10-12 09:50:00,31.32,31.4,31.3,31.32,163263.0,28.068,28.1397,28.0501,28.068,163263.0
2016-10-12 10:00:00,31.34,31.35,31.28,31.32,172422.0,28.086,28.0949,28.0322,28.068,172422.0
2016-10-12 10:10:00,31.32,31.41,31.3,31.39,144190.0,28.068,28.1487,28.0501,28.1308,144190.0
2016-10-12 10:20:00,31.39,31.48,31.38,31.46,113056.0,28.1308,28.2114,28.1218,28.1935,113056.0
2016-10-12 10:30:00,31.46,31.46,31.38,31.39,106926.0,28.1935,28.1935,28.1218,28.1308,106926.0
2016-10-12 10:40:00,31.38,31.44,31.36,31.39,122489.0,28.1218,28.1756,28.1039,28.1308,122489.0
2016-10-12 10:50:00,31.39,31.4,31.35,31.39,141554.0,28.1308,28.1397,28.0949,28.1308,141554.0
2016-10-12 11:00:00,31.4,31.43,31.38,31.43,118313.0,28.1397,28.1666,28.1218,28.1666,118313.0
2016-10-12 11:10:00,31.43,31.46,31.41,31.43,91183.0,28.1666,28.1935,28.1487,28.1666,91183.0
2016-10-12 11:20:00,31.43,31.46,31.41,31.45,93207.0,28.1666,28.1935,28.1487,28.1845,93207.0
2016-10-12 11:30:00,31.46,31.52,31.45,31.51,111544.0,28.1935,28.2473,28.1845,28.2383,111544.0
2016-10-12 11:40:00,31.51,31.51,31.47,31.49,109584.0,28.2383,28.2383,28.2025,28.2204,109584.0
2016-10-12 11:50:00,31.49,31.51,31.47,31.5,153970.0,28.2204,28.2383,28.2025,28.2294,153970.0
2016-10-12 12:00:00,31.5,31.53,31.45,31.46,120725.0,28.2294,28.2562,28.1845,28.1935,120725.0
2016-10-12 12:10:00,31.46,31.5,31.46,31.49,78510.0,28.1935,28.2294,28.1935,28.2204,78510.0
2016-10-12 12:20:00,31.49,31.53,31.48,31.51,102736.0,28.2204,28.2562,28.2114,28.2383,102736.0
2016-10-12 12:30:00,31.52,31.55,31.5,31.54,90176.0,28.2473,28.2742,28.2294,28.2652,90176.0
2016-10-12 12:40:00,31.54,31.54,31.47,31.49,97908.0,28.2652,28.2652,28.2025,28.2204,97908.0
2016-10-12 12:50:00,31.48,31.5,31.47,31.49,53735.0,28.2114,28.2294,28.2025,28.2204,53735.0
2016-10-12 13:00:00,31.49,31.52,31.46,31.5,93108.0,28.2204,28.2473,28.1935,28.2294,93108.0
2016-10-12 13:10:00,31.49,31.52,31.45,31.52,77303.0,28.2204,28.2473,28.1845,28.2473,77303.0
2016-10-12 13:20:00,31.52,31.53,31.5,31.53,67184.0,28.2473,28.2562,28.2294,28.2562,67184.0
2016-10-12 13:30:00,31.53,31.53,31.51,31.52,70470.0,28.2562,28.2562,28.2383,28.2473,70470.0
2016-10-12 13:40:00,31.51,31.55,31.5,31.52,80210.0,28.2383,28.2742,28.2294,28.2473,80210.0
2016-10-12 13:50:00,31.52,31.56,31.51,31.55,94624.0,28.2473,28.2831,28.2383,28.2742,94624.0
2016-10-12 14:00:00,31.55,31.61,31.5,31.57,212205.0,28.2742,28.3279,28.2294,28.2921,212205.0
2016-10-12 14:10:00,31.58,31.6,31.55,31.57,132615.0,28.3011,28.319,28.2742,28.2921,132615.0
2016-10-12 14:20:00,31.57,31.59,31.54,31.55,111781.0,28.2921,28.31,28.2652,28.2742,111781.0
2016-10-12 14:30:00,31.54,31.58,31.53,31.54,132963.0,28.2652,28.3011,28.2562,28.2652,132963.0
2016-10-12 14:40:00,31.54,31.57,31.51,31.57,109863.0,28.2652,28.2921,28.2383,28.2921,109863.0
2016-10-12 14:50:00,31.57,31.6,31.55,31.56,150550.0,28.2921,28.319,28.2742,28.2831,150550.0
2016-10-12 15:00:00,31.55,31.56,31.52,31.55,112220.0,28.2742,28.2831,28.2473,28.2742,112220.0
2016-10-12 15:10:00,31.55,31.56,31.52,31.54,104405.0,28.2742,28.2831,28.2473,28.2652,104405.0
2016-10-12 15:20:00,31.54,31.55,31.49,31.5,153776.0,28.2652,28.2742,28.2204,28.2294,153776.0
2016-10-12 15:30:00,31.49,31.5,31.44,31.5,207230.0,28.2204,28.2294,28.1756,28.2294,207230.0
2016-10-12 15:40:00,31.5,31.56,31.49,31.54,277286.0,28.2294,28.2831,28.2204,28.2652,277286.0
2016-10-12 15:50:00,31.54,31.55,31.49,31.5,710440.0,28.2652,28.2742,28.2204,28.2294,710440.0
2016-10-13 09:30:00,31.79,31.83,31.51,31.53,607788.0,28.4892,28.5251,28.2383,28.2562,607788.0
2016-10-13 09:40:00,31.52,31.53,31.27,31.3,424101.0,28.2473,28.2562,28.0232,28.0501,424101.0
2016-10-13 09:50:00,31.29,31.3,31.07,31.19,354497.0,28.0412,28.0501,27.844,27.9515,354497.0
2016-10-13 10:00:00,31.2,31.33,31.09,31.25,545701.0,27.9605,28.077,27.8619,28.0053,545701.0
2016-10-13 10:10:00,31.26,31.27,31.16,31.26,464578.0,28.0143,28.0232,27.9247,28.0143,464578.0
2016-10-13 10:20:00,31.26,31.37,31.25,31.34,489664.0,28.0143,28.1129,28.0053,28.086,489664.0
2016-10-13 10:30:00,31.34,31.46,31.31,31.4,341727.0,28.086,28.1935,28.0591,28.1397,341727.0
2016-10-13 10:40:00,31.4,31.43,31.24,31.24,200351.0,28.1397,28.1666,27.9964,27.9964,200351.0
2016-10-13 10:50:00,31.25,31.28,31.2,31.21,172568.0,28.0053,28.0322,27.9605,27.9695,172568.0
2016-10-13 11:00:00,31.22,31.26,31.18,31.24,191319.0,27.9784,28.0143,27.9426,27.9964,191319.0
2016-10-13 11:10:00,31.24,31.34,31.24,31.34,145006.0,27.9964,28.086,27.9964,28.086,145006.0
2016-10-13 11:20:00,31.34,31.39,31.31,31.36,197782.0,28.086,28.1308,28.0591,28.1039,197782.0
2016-10-13 11:30:00,31.36,31.41,31.34,31.38,118358.0,28.1039,28.1487,28.086,28.1218,118358.0
2016-10-13 11:40:00,31.38,31.39,31.36,31.37,124494.0,28.1218,28.1308,28.1039,28.1129,124494.0
2016-10-13 11:50:00,31.37,31.37,31.31,31.34,125615.0,28.1129,28.1129,28.0591,28.086,125615.0
2016-10-13 12:00:00,31.34,31.34,31.29,31.33,115614.0,28.086,28.086,28.0412,28.077,115614.0
2016-10-13 12:10:00,31.33,31.34,31.28,31.29,96779.0,28.077,28.086,28.0322,28.0412,96779.0
2016-10-13 12:20:00,31.29,31.29,31.25,31.28,124054.0,28.0412,28.0412,28.0053,28.0322,124054.0
2016-10-13 12:30:00,31.27,31.36,31.26,31.35,146929.0,28.0232,28.1039,28.0143,28.0949,146929.0
2016-10-13 12:40:00,31.35,31.4,31.33,31.38,260612.0,28.0949,28.1397,28.077,28.1218,260612.0
2016-10-13 12:50:00,31.38,31.4,31.36,31.38,145487.0,28.1218,28.1397,28.1039,28.1218,145487.0
2016-10-13 13:00:00,31.37,31.38,31.34,31.35,106433.0,28.1129,28.1218,28.086,28.0949,106433.0
2016-10-13 13:10:00,31.35,31.36,31.31,31.33,93020.0,28.0949,28.1039,28.0591,28.077,93020.0
2016-10-13 13:20:00,31.33,31.34,31.32,31.32,77670.0,28.077,28.086,28.068,28.068,77670.0
2016-10-13 13:30:00,31.32,31.33,31.27,31.29,87029.0,28.068,28.077,28.0232,28.0412,87029.0
2016-10-13 13:40:00,31.29,31.32,31.28,31.29,60818.0,28.0412,28.068,28.0322,28.0412,60818.0
2016-10-13 13:50:00,31.29,31.46,31.29,31.44,265590.0,28.0412,28.1935,28.0412,28.1756,265590.0
2016-10-13 14:00:00,31.44,31.49,31.41,31.44,177122.0,28.1756,28.2204,28.1487,28.1756,177122.0
2016-10-13 14:10:00,31.44,31.45,31.41,31.44,115683.0,28.1756,28.1845,28.1487,28.1756,115683.0
2016-10-13 14:20:00,31.45,31.52,31.44,31.51,328340.0,28.1845,28.2473,28.1756,28.2383,328340.0
2016-10-13 14:30:00,31.51,31.54,31.49,31.51,105729.0,28.2383,28.2652,28.2204,28.2383,105729.0
2016-10-13 14:40:00,31.51,31.55,31.48,31.53,112571.0,28.2383,28.2742,28.2114,28.2562,112571.0
2016-10-13 14:50:00,31.53,31.61,31.53,31.58,174192.0,28.2562,28.3279,28.2562,28.3011,174192.0
2016-10-13 15:00:00,31.59,31.62,31.56,31.62,174034.0,28.31,28.3369,28.2831,28.3369,174034.0
2016-10-13 15:10:00,31.62,31.65,31.57,31.57,193863.0,28.3369,28.3638,28.2921,28.2921,193863.0
2016-10-13 15:20:00,31.58,31.58,31.5,31.51,167363.0,28.3011,28.3011,28.2294,28.2383,167363.0
2016-10-13 15:30:00,31.51,31.59,31.51,31.57,337051.0,28.2383,28.31,28.2383,28.2921,337051.0
2016-10-13 15:40:00,31.56,31.57,31.54,31.54,232691.0,28.2831,28.2921,28.2652,28.2652,232691.0
2016-10-13 15:50:00,31.54,31.54,31.48,31.51,1376442.0,28.2652,28.2652,28.2114,28.2383,1376442.0
2016-10-14 09:30:00,31.82,32.17,31.76,31.94,874814.0,28.5161,28.8298,28.4624,28.6237,874814.0
2016-10-14 09:40:00,31.94,32.23,31.93,32.18,448421.0,28.6237,28.8836,28.6147,28.8388,448421.0
2016-10-14 09:50:00,32.18,32.18,32.07,32.1,541856.0,28.8388,28.8388,28.7402,28.7671,541856.0
2016-10-14 10:00:00,32.09,32.1,31.98,31.99,380538.0,28.7581,28.7671,28.6595,28.6685,380538.0
2016-10-14 10:10:00,31.99,32.12,31.97,32.12,238230.0,28.6685,28.785,28.6506,28.785,238230.0
2016-10-14 10:20:00,32.12,32.14,32.05,32.08,255919.0,28.785,28.8029,28.7223,28.7491,255919.0
2016-10-14 10:30:00,32.08,32.14,32.07,32.13,264117.0,28.7491,28.8029,28.7402,28.7939,264117.0
2016-10-14 10:40:00,32.13,32.24,32.12,32.13,312596.0,28.7939,28.8925,28.785,28.7939,312596.0
2016-10-14 10:50:00,32.13,32.16,32.1,32.1,156114.0,28.7939,28.8208,28.7671,28.7671,156114.0
2016-10-14 11:00:00,32.1,32.12,32.06,32.09,240086.0,28.7671,28.785,28.7312,28.7581,240086.0
2016-10-14 11:10:00,32.1,32.1,32.02,32.04,138366.0,28.7671,28.7671,28.6954,28.7133,138366.0
2016-10-14 11:20:00,32.05,32.05,31.97,31.97,131860.0,28.7223,28.7223,28.6506,28.6506,131860.0
2016-10-14 11:30:00,31.97,31.97,31.89,31.96,227095.0,28.6506,28.6506,28.5789,28.6416,227095.0
2016-10-14 11:40:00,31.95,31.98,31.9,31.92,144474.0,28.6326,28.6595,28.5878,28.6057,144474.0
2016-10-14 11:50:00,31.93,31.97,31.9,31.92,188850.0,28.6147,28.6506,28.5878,28.6057,188850.0
2016-10-14 12:00:00,31.92,31.93,31.84,31.85,253345.0,28.6057,28.6147,28.5341,28.543,253345.0
2016-10-14 12:10:00,31.85,31.85,31.67,31.69,434241.0,28.543,28.543,28.3817,28.3996,434241.0
2016-10-14 12:20:00,31.69,31.73,31.66,31.71,332544.0,28.3996,28.4355,28.3727,28.4176,332544.0
2016-10-14 12:30:00,31.71,31.77,31.7,31.75,227496.0,28.4176,28.4713,28.4086,28.4534,227496.0
2016-10-14 12:40:00,31.75,31.78,31.66,31.66,150657.0,28.4534,28.4803,28.3727,28.3727,150657.0
2016-10-14 12:50:00,31.66,31.76,31.65,31.75,221504.0,28.3727,28.4624,28.3638,28.4534,221504.0
2016-10-14 13:00:00,31.75,31.75,31.6,31.74,173763.0,28.4534,28.4534,28.319,28.4444,173763.0
2016-10-14 13:10:00,31.73,31.73,31.68,31.71,137870.0,28.4355,28.4355,28.3907,28.4176,137870.0
2016-10-14 13:20:00,31.71,31.82,31.7,31.76,258656.0,28.4176,28.5161,28.4086,28.4624,258656.0
2016-10-14 13:30:00,31.76,31.82,31.73,31.77,235749.0,28.4624,28.5161,28.4355,28.4713,235749.0
2016-10-14 13:40:00,31.76,31.77,31.7,31.74,170611.0,28.4624,28.4713,28.4086,28.4444,170611.0
2016-10-14 13:50:00,31.74,31.78,31.71,31.74,204188.0,28.4444,28.4803,28.4176,28.4444,204188.0
2016-10-14 14:00:00,31.75,31.75,31.66,31.7,184538.0,28.4534,28.4534,28.3727,28.4086,184538.0
2016-10-14 14:10:00,31.7,31.7,31.65,31.69,131027.0,28.4086,28.4086,28.3638,28.3996,131027.0
2016-10-14 14:20:00,31.69,31.79,31.68,31.78,185982.0,28.3996,28.4892,28.3907,28.4803,185982.0
2016-10-14 14:30:00,31.78,31.79,31.72,31.74,165853.0,28.4803,28.4892,28.4265,28.4444,165853.0
2016-10-14 14:40:00,31.75,31.75,31.68,31.71,135973.0,28.4534,28.4534,28.3907,28.4176,135973.0
2016-10-14 14:50:00,31.71,31.71,31.65,31.68,144814.0,28.4176,28.4176,28.3638,28.3907,144814.0
2016-10-14 15:00:00,31.68,31.72,31.67,31.71,146466.0,28.3907,28.4265,28.3817,28.4176,146466.0
2016-10-14 15:10:00,31.71,31.74,31.71,31.73,190564.0,28.4176,28.4444,28.4176,28.4355,190564.0
2016-10-14 15:20:00,31.73,31.78,31.72,31.76,296055.0,28.4355,28.4803,28.4265,28.4624,296055.0
2016-10-14 15:30:00,31.76,31.81,31.75,31.81,276508.0,28.4624,28.5072,28.4534,28.5072,276508.0
2016-10-14 15:40:00,31.81,31.88,31.8,31.86,677065.0,28.5072,28.5699,28.4982,28.552,677065.0
2016-10-14 15:50:00,31.86,31.92,31.84,31.89,2183731.0,28.552,28.6057,28.5341,28.5789,2183731.0
2016-10-17 09:30:00,32.06,32.39,31.63,31.63,857461.0,28.7312,29.0269,28.3459,28.3459,857461.0
2016-10-17 09:40:00,31.62,31.75,31.61,31.67,362535.0,28.3369,28.4534,28.3279,28.3817,362535.0
2016-10-17 09:50:00,31.68,31.76,31.5,31.52,388476.0,28.3907,28.4624,28.2294,28.2473,388476.0
2016-10-17 10:00:00,31.53,31.62,31.49,31.56,310939.0,28.2562,28.3369,28.2204,28.2831,310939.0
2016-10-17 10:10:00,31.57,31.74,31.56,31.64,340402.0,28.2921,28.4444,28.2831,28.3548,340402.0
2016-10-17 10:20:00,31.64,31.74,31.58,31.69,244162.0,28.3548,28.4444,28.3011,28.3996,244162.0
2016-10-17 10:30:00,31.68,31.7,31.52,31.53,236100.0,28.3907,28.4086,28.2473,28.2562,236100.0
2016-10-17 10:40:00,31.54,31.61,31.5,31.51,183793.0,28.2652,28.3279,28.2294,28.2383,183793.0
2016-10-17 10:50:00,31.51,31.52,31.47,31.48,187993.0,28.2383,28.2473,28.2025,28.2114,187993.0
2016-10-17 11:00:00,31.48,31.59,31.48,31.55,188292.0,28.2114,28.31,28.2114,28.2742,188292.0
2016-10-17 11:10:00,31.55,31.55,31.47,31.5,166297.0,28.2742,28.2742,28.2025,28.2294,166297.0
2016-10-17 11:20:00,31.5,31.51,31.4,31.43,169952.0,28.2294,28.2383,28.1397,28.1666,169952.0
2016-10-17 11:30:00,31.43,31.45,31.38,31.45,160427.0,28.1666,28.1845,28.1218,28.1845,160427.0
2016-10-17 11:40:00,31.45,31.51,31.44,31.46,170250.0,28.1845,28.2383,28.1756,28.1935,170250.0
2016-10-17 11:50:00,31.46,31.49,31.43,31.44,147739.0,28.1935,28.2204,28.1666,28.1756,147739.0
2016-10-17 12:00:00,31.44,31.47,31.41,31.43,172123.0,28.1756,28.2025,28.1487,28.1666,172123.0
2016-10-17 12:10:00,31.44,31.47,31.41,31.46,119201.0,28.1756,28.2025,28.1487,28.1935,119201.0
2016-10-17 12:20:00,31.47,31.53,31.46,31.47,152984.0,28.2025,28.2562,28.1935,28.2025,152984.0
2016-10-17 12:30:00,31.47,31.56,31.47,31.56,121765.0,28.2025,28.2831,28.2025,28.2831,121765.0
2016-10-17 12:40:00,31.56,31.56,31.48,31.5,136692.0,28.2831,28.2831,28.2114,28.2294,136692.0
2016-10-17 12:50:00,31.5,31.5,31.45,31.45,128355.0,28.2294,28.2294,28.1845,28.1845,128355.0
2016-10-17 13:00:00,31.45,31.49,31.43,31.49,89503.0,28.1845,28.2204,28.1666,28.2204,89503.0
2016-10-17 13:10:00,31.49,31.5,31.43,31.45,136166.0,28.2204,28.2294,28.1666,28.1845,136166.0
2016-10-17 13:20:00,31.45,31.47,31.42,31.46,89133.0,28.1845,28.2025,28.1577,28.1935,89133.0
2016-10-17 13:30:00,31.46,31.51,31.41,31.49,145046.0,28.1935,28.2383,28.1487,28.2204,145046.0
2016-10-17 13:40:00,31.49,31.51,31.48,31.51,94924.0,28.2204,28.2383,28.2114,28.2383,94924.0
2016-10-17 13:50:00,31.51,31.51,31.44,31.44,133115.0,28.2383,28.2383,28.1756,28.1756,133115.0
2016-10-17 14:00:00,31.45,31.49,31.44,31.49,106575.0,28.1845,28.2204,28.1756,28.2204,106575.0
2016-10-17 14:10:00,31.49,31.57,31.48,31.57,201736.0,28.2204,28.2921,28.2114,28.2921,201736.0
2016-10-17 14:20:00,31.57,31.69,31.57,31.69,369681.0,28.2921,28.3996,28.2921,28.3996,369681.0
2016-10-17 14:30:00,31.68,31.7,31.66,31.68,234030.0,28.3907,28.4086,28.3727,28.3907,234030.0
2016-10-17 14:40:00,31.67,31.78,31.66,31.75,346480.0,28.3817,28.4803,28.3727,28.4534,346480.0
2016-10-17 14:50:00,31.75,31.79,31.71,31.79,175277.0,28.4534,28.4892,28.4176,28.4892,175277.0
2016-10-17 15:00:00,31.79,31.79,31.75,31.79,222947.0,28.4892,28.4892,28.4534,28.4892,222947.0
2016-10-17 15:10:00,31.79,31.79,31.74,31.75,250743.0,28.4892,28.4892,28.4444,28.4534,250743.0
2016-10-17 15:20:00,31.75,31.75,31.74,31.75,162788.0,28.4534,28.4534,28.4444,28.4534,162788.0
2016-10-17 15:30:00,31.75,31.79,31.68,31.79,477897.0,28.4534,28.4892,28.3907,28.4892,477897.0
2016-10-17 15:40:00,31.78,31.82,31.76,31.78,622065.0,28.4803,28.5161,28.4624,28.4803,622065.0
2016-10-17 15:50:00,31.78,31.84,31.76,31.81,1340830.0,28.4803,28.5341,28.4624,28.5072,1340830.0
2016-10-18 09:30:00,32.05,32.37,32.05,32.14,946852.0,28.7223,29.009,28.7223,28.8029,946852.0
2016-10-18 09:40:00,32.14,32.23,32.12,32.2,574495.0,28.8029,28.8836,28.785,28.8567,574495.0
2016-10-18 09:50:00,32.2,32.21,32.06,32.11,561762.0,28.8567,28.8656,28.7312,28.776,561762.0
2016-10-18 10:00:00,32.11,32.17,31.98,31.99,357194.0,28.776,28.8298,28.6595,28.6685,357194.0
2016-10-18 10:10:00,31.99,32.06,31.98,32.01,291088.0,28.6685,28.7312,28.6595,28.6864,291088.0
2016-10-18 10:20:00,32.01,32.08,31.96,32.05,670701.0,28.6864,28.7491,28.6416,28.7223,670701.0
2016-10-18 10:30:00,32.05,32.06,31.99,32.05,142384.0,28.7223,28.7312,28.6685,28.7223,142384.0
2016-10-18 10:40:00,32.04,32.07,32.01,32.02,224423.0,28.7133,28.7402,28.6864,28.6954,224423.0
2016-10-18 10:50:00,32.01,32.02,31.89,31.91,386497.0,28.6864,28.6954,28.5789,28.5968,386497.0
2016-10-18 11:00:00,31.92,31.98,31.86,31.86,164160.0,28.6057,28.6595,28.552,28.552,164160.0
2016-10-18 11:10:00,31.86,31.86,31.69,31.7,373885.0,28.552,28.552,28.3996,28.4086,373885.0
2016-10-18 11:20:00,31.69,31.69,31.57,31.67,466687.0,28.3996,28.3996,28.2921,28.3817,466687.0
2016-10-18 11:30:00,31.67,31.79,31.64,31.79,226386.0,28.3817,28.4892,28.3548,28.4892,226386.0
2016-10-18 11:40:00,31.79,31.81,31.71,31.81,133426.0,28.4892,28.5072,28.4176,28.5072,133426.0
2016-10-18 11:50:00,31.82,31.84,31.77,31.81,131775.0,28.5161,28.5341,28.4713,28.5072,131775.0
2016-10-18 12:00:00,31.81,31.81,31.73,31.75,155653.0,28.5072,28.5072,28.4355,28.4534,155653.0
2016-10-18 12:10:00,31.75,31.78,31.73,31.77,87315.0,28.4534,28.4803,28.4355,28.4713,87315.0
2016-10-18 12:20:00,31.77,31.78,31.72,31.75,101644.0,28.4713,28.4803,28.4265,28.4534,101644.0
2016-10-18 12:30:00,31.75,31.77,31.73,31.77,90312.0,28.4534,28.4713,28.4355,28.4713,90312.0
2016-10-18 12:40:00,31.77,31.83,31.76,31.79,215797.0,28.4713,28.5251,28.4624,28.4892,215797.0
2016-10-18 12:50:00,31.79,31.8,31.7,31.73,132839.0,28.4892,28.4982,28.4086,28.4355,132839.0
2016-10-18 13:00:00,31.73,31.73,31.67,31.7,203199.0,28.4355,28.4355,28.3817,28.4086,203199.0
2016-10-18 13:10:00,31.7,31.7,31.65,31.66,119496.0,28.4086,28.4086,28.3638,28.3727,119496.0
2016-10-18 13:20:00,31.66,31.69,31.65,31.67,77674.0,28.3727,28.3996,28.3638,28.3817,77674.0
2016-10-18 13:30:00,31.66,31.7,31.64,31.69,90098.0,28.3727,28.4086,28.3548,28.3996,90098.0
2016-10-18 13:40:00,31.69,31.77,31.68,31.75,116540.0,28.3996,28.4713,28.3907,28.4534,116540.0
2016-10-18 13:50:00,31.75,31.78,31.74,31.76,140147.0,28.4534,28.4803,28.4444,28.4624,140147.0
2016-10-18 14:00:00,31.76,31.81,31.74,31.8,227267.0,28.4624,28.5072,28.4444,28.4982,227267.0
2016-10-18 14:10:00,31.79,31.85,31.79,31.84,154336.0,28.4892,28.543,28.4892,28.5341,154336.0
2016-10-18 14:20:00,31.85,31.85,31.82,31.85,112706.0,28.543,28.543,28.5161,28.543,112706.0
2016-10-18 14:30:00,31.85,31.85,31.8,31.81,195379.0,28.543,28.543,28.4982,28.5072,195379.0
2016-10-18 14:40:00,31.81,31.85,31.78,31.84,213222.0,28.5072,28.543,28.4803,28.5341,213222.0
2016-10-18 14:50:00,31.84,31.85,31.8,31.85,382672.0,28.5341,28.543,28.4982,28.543,382672.0
2016-10-18 15:00:00,31.84,31.85,31.81,31.84,204077.0,28.5341,28.543,28.5072,28.5341,204077.0
2016-10-18 15:10:00,31.84,31.87,31.81,31.82,319032.0,28.5341,28.5609,28.5072,28.5161,319032.0
2016-10-18 15:20:00,31.82,31.83,31.78,31.79,163282.0,28.5161,28.5251,28.4803,28.4892,163282.0
2016-10-18 15:30:00,31.78,31.79,31.72,31.73,449144.0,28.4803,28.4892,28.4265,28.4355,449144.0
2016-10-18 15:40:00,31.73,31.74,31.7,31.71,343233.0,28.4355,28.4444,28.4086,28.4176,343233.0
2016-10-18 15:50:00,31.7,31.71,31.63,31.65,1531833.0,28.4086,28.4176,28.3459,28.3638,1531833.0
2016-10-19 09:30:00,31.91,32.02,31.72,31.8,682611.0,28.5968,28.6954,28.4265,28.4982,682611.0
2016-10-19 09:40:00,31.8,31.89,31.79,31.79,432132.0,28.4982,28.5789,28.4892,28.4892,432132.0
2016-10-19 09:50:00,31.79,31.99,31.79,31.98,415325.0,28.4892,28.6685,28.4892,28.6595,415325.0
2016-10-19 10:00:00,31.99,31.99,31.9,31.97,286284.0,28.6685,28.6685,28.5878,28.6506,286284.0
2016-10-19 10:10:00,31.97,32.06,31.96,32.04,551917.0,28.6506,28.7312,28.6416,28.7133,551917.0
2016-10-19 10:20:00,32.04,32.37,32.03,32.37,691553.0,28.7133,29.009,28.7043,29.009,691553.0
2016-10-19 10:30:00,32.36,32.39,32.19,32.24,515383.0,29.0001,29.0269,28.8477,28.8925,515383.0
2016-10-19 10:40:00,32.24,32.34,32.21,32.3,272109.0,28.8925,28.9821,28.8656,28.9463,272109.0
2016-10-19 10:50:00,32.31,32.31,32.25,32.27,220589.0,28.9553,28.9553,28.9015,28.9194,220589.0
2016-10-19 11:00:00,32.27,32.31,32.23,32.24,333737.0,28.9194,28.9553,28.8836,28.8925,333737.0
2016-10-19 11:10:00,32.24,32.24,32.05,32.09,305851.0,28.8925,28.8925,28.7223,28.7581,305851.0
2016-10-19 11:20:00,32.09,32.13,32.08,32.12,283221.0,28.7581,28.7939,28.7491,28.785,283221.0
2016-10-19 11:30:00,32.13,32.22,32.12,32.21,180569.0,28.7939,28.8746,28.785,28.8656,180569.0
2016-10-19 11:40:00,32.2,32.23,32.16,32.19,178610.0,28.8567,28.8836,28.8208,28.8477,178610.0
2016-10-19 11:50:00,32.19,32.22,32.15,32.18,210277.0,28.8477,28.8746,28.8119,28.8388,210277.0
2016-10-19 12:00:00,32.17,32.19,32.14,32.15,251343.0,28.8298,28.8477,28.8029,28.8119,251343.0
2016-10-19 12:10:00,32.16,32.19,32.15,32.19,173443.0,28.8208,28.8477,28.8119,28.8477,173443.0
2016-10-19 12:20:00,32.19,32.21,32.15,32.15,182914.0,28.8477,28.8656,28.8119,28.8119,182914.0
2016-10-19 12:30:00,32.15,32.22,32.15,32.2,248790.0,28.8119,28.8746,28.8119,28.8567,248790.0
2016-10-19 12:40:00,32.2,32.23,32.18,32.21,379862.0,28.8567,28.8836,28.8388,28.8656,379862.0
2016-10-19 12:50:00,32.21,32.27,32.18,32.19,484587.0,28.8656,28.9194,28.8388,28.8477,484587.0
2016-10-19 13:00:00,32.19,32.26,32.18,32.26,211834.0,28.8477,28.9104,28.8388,28.9104,211834.0
2016-10-19 13:10:00,32.26,32.34,32.26,32.34,270013.0,28.9104,28.9821,28.9104,28.9821,270013.0
2016-10-19 13:20:00,32.34,32.35,32.28,32.3,185659.0,28.9821,28.9911,28.9284,28.9463,185659.0
2016-10-19 13:30:00,32.3,32.4,32.29,32.35,285448.0,28.9463,29.0359,28.9373,28.9911,285448.0
2016-10-19 13:40:00,32.35,32.38,32.3,32.37,263464.0,28.9911,29.018,28.9463,29.009,263464.0
2016-10-19 13:50:00,32.37,32.48,32.34,32.47,499239.0,29.009,29.1076,28.9821,29.0986,499239.0
2016-10-19 14:00:00,32.47,32.5,32.4,32.46,337412.0,29.0986,29.1255,29.0359,29.0897,337412.0
2016-10-19 14:10:00,32.46,32.47,32.27,32.27,348762.0,29.0897,29.0986,28.9194,28.9194,348762.0
2016-10-19 14:20:00,32.27,32.35,32.27,32.33,268215.0,28.9194,28.9911,28.9194,28.9732,268215.0
2016-10-19 14:30:00,32.33,32.39,32.3,32.31,439300.0,28.9732,29.0269,28.9463,28.9553,439300.0
2016-10-19 14:40:00,32.3,32.37,32.29,32.37,264820.0,28.9463,29.009,28.9373,29.009,264820.0
2016-10-19 14:50:00,32.37,32.4,32.33,32.37,324668.0,29.009,29.0359,28.9732,29.009,324668.0
2016-10-19 15:00:00,32.37,32.64,32.36,32.61,1094756.0,29.009,29.251,29.0001,29.2241,1094756.0
2016-10-19 15:10:00,32.61,32.63,32.5,32.51,440835.0,29.2241,29.242,29.1255,29.1345,440835.0
2016-10-19 15:20:00,32.51,32.59,32.48,32.52,716934.0,29.1345,29.2062,29.1076,29.1435,716934.0
2016-10-19 15:30:00,32.52,32.63,32.49,32.61,1068589.0,29.1435,29.242,29.1166,29.2241,1068589.0
2016-10-19 15:40:00,32.62,32.64,32.48,32.48,1190585.0,29.2331,29.251,29.1076,29.1076,1190585.0
2016-10-19 15:50:00,32.48,32.58,32.41,32.53,2211351.0,29.1076,29.1972,29.0449,29.1524,2211351.0
2016-10-20 09:30:00,29.5,29.84,29.25,29.45,4993209.0,26.437,26.7417,26.213,26.3922,4993209.0
2016-10-20 09:40:00,29.45,29.46,29.12,29.16,3254380.0,26.3922,26.4012,26.0965,26.1323,3254380.0
2016-10-20 09:50:00,29.16,29.49,29.07,29.36,3642074.0,26.1323,26.4281,26.0517,26.3116,3642074.0
2016-10-20 10:00:00,29.35,29.58,29.25,29.37,2207971.0,26.3026,26.5087,26.213,26.3205,2207971.0
2016-10-20 10:10:00,29.37,29.37,29.16,29.18,1807279.0,26.3205,26.3205,26.1323,26.1502,1807279.0
2016-10-20 10:20:00,29.19,29.3,29.14,29.27,1184822.0,26.1592,26.2578,26.1144,26.2309,1184822.0
2016-10-20 10:30:00,29.27,29.27,29.14,29.21,1237672.0,26.2309,26.2309,26.1144,26.1771,1237672.0
2016-10-20 10:40:00,29.21,29.29,29.15,29.24,1058918.0,26.1771,26.2488,26.1234,26.204,1058918.0
2016-10-20 10:50:00,29.24,29.26,29.07,29.13,953405.0,26.204,26.2219,26.0517,26.1054,953405.0
2016-10-20 11:00:00,29.12,29.15,29.0,29.05,1473963.0,26.0965,26.1234,25.9889,26.0337,1473963.0
2016-10-20 11:10:00,29.05,29.16,29.01,29.08,1221789.0,26.0337,26.1323,25.9979,26.0606,1221789.0
2016-10-20 11:20:00,29.07,29.08,28.91,28.96,1238181.0,26.0517,26.0606,25.9083,25.9531,1238181.0
2016-10-20 11:30:00,28.96,28.96,28.83,28.86,1406048.0,25.9531,25.9531,25.8366,25.8635,1406048.0
2016-10-20 11:40:00,28.86,28.97,28.83,28.88,1070828.0,25.8635,25.962,25.8366,25.8814,1070828.0
2016-10-20 11:50:00,28.88,29.03,28.78,29.01,1233130.0,25.8814,26.0158,25.7918,25.9979,1233130.0
2016-10-20 12:00:00,29.01,29.19,28.93,29.16,1291140.0,25.9979,26.1592,25.9262,26.1323,1291140.0
2016-10-20 12:10:00,29.16,29.16,29.03,29.04,379896.0,26.1323,26.1323,26.0158,26.0248,379896.0
2016-10-20 12:20:00,29.05,29.05,28.99,28.99,547766.0,26.0337,26.0337,25.98,25.98,547766.0
2016-10-20 12:30:00,28.99,29.01,28.9,29.0,790587.0,25.98,25.9979,25.8993,25.9889,790587.0
2016-10-20 12:40:00,29.0,29.05,28.9,29.0,537861.0,25.9889,26.0337,25.8993,25.9889,537861.0
2016-10-20 12:50:00,29.0,29.01,28.85,28.85,373705.0,25.9889,25.9979,25.8545,25.8545,373705.0
2016-10-20 13:00:00,28.85,28.93,28.77,28.77,953580.0,25.8545,25.9262,25.7828,25.7828,953580.0
2016-10-20 13:10:00,28.77,28.82,28.75,28.79,794300.0,25.7828,25.8276,25.7649,25.8007,794300.0
2016-10-20 13:20:00,28.79,28.89,28.75,28.84,720846.0,25.8007,25.8904,25.7649,25.8455,720846.0
2016-10-20 13:30:00,28.84,28.92,28.81,28.92,488805.0,25.8455,25.9172,25.8187,25.9172,488805.0
2016-10-20 13:40:00,28.92,28.95,28.82,28.83,558964.0,25.9172,25.9441,25.8276,25.8366,558964.0
2016-10-20 13:50:00,28.83,28.9,28.81,28.87,796898.0,25.8366,25.8993,25.8187,25.8724,796898.0
2016-10-20 14:00:00,28.88,28.9,28.84,28.85,431136.0,25.8814,25.8993,25.8455,25.8545,431136.0
2016-10-20 14:10:00,28.85,28.94,28.85,28.89,589086.0,25.8545,25.9352,25.8545,25.8904,589086.0
2016-10-20 14:20:00,28.89,28.94,28.85,28.9,435159.0,25.8904,25.9352,25.8545,25.8993,435159.0
2016-10-20 14:30:00,28.9,29.01,28.85,28.93,697742.0,25.8993,25.9979,25.8545,25.9262,697742.0
2016-10-20 14:40:00,28.93,29.04,28.92,29.0,539138.0,25.9262,26.0248,25.9172,25.9889,539138.0
2016-10-20 14:50:00,28.99,29.09,28.96,29.08,593388.0,25.98,26.0696,25.9531,26.0606,593388.0
2016-10-20 15:00:00,29.08,29.09,29.02,29.07,781898.0,26.0606,26.0696,26.0069,26.0517,781898.0
2016-10-20 15:10:00,29.07,29.07,29.0,29.06,684231.0,26.0517,26.0517,25.9889,26.0427,684231.0
2016-10-20 15:20:00,29.05,29.08,29.01,29.05,785054.0,26.0337,26.0606,25.9979,26.0337,785054.0
2016-10-20 15:30:00,29.05,29.06,29.0,29.01,833292.0,26.0337,26.0427,25.9889,25.9979,833292.0
2016-10-20 15:40:00,29.01,29.03,28.89,28.92,1779635.0,25.9979,26.0158,25.8904,25.9172,1779635.0
2016-10-20 15:50:00,28.92,29.06,28.9,29.02,3364851.0,25.9172,26.0427,25.8993,26.0069,3364851.0
2016-10-21 09:30:00,29.06,29.06,28.61,28.74,1406965.0,26.0427,26.0427,25.6394,25.7559,1406965.0
2016-10-21 09:40:00,28.74,28.89,28.7,28.86,1056173.0,25.7559,25.8904,25.7201,25.8635,1056173.0
2016-10-21 09:50:00,28.86,29.02,28.86,28.95,1158109.0,25.8635,26.0069,25.8635,25.9441,1158109.0
2016-10-21 10:00:00,28.96,29.01,28.89,28.99,556063.0,25.9531,25.9979,25.8904,25.98,556063.0
2016-10-21 10:10:00,28.99,28.99,28.85,28.86,403527.0,25.98,25.98,25.8545,25.8635,403527.0
2016-10-21 10:20:00,28.86,28.88,28.72,28.78,392277.0,25.8635,25.8814,25.738,25.7918,392277.0
2016-10-21 10:30:00,28.78,28.82,28.69,28.73,504890.0,25.7918,25.8276,25.7111,25.747,504890.0
2016-10-21 10:40:00,28.73,28.83,28.7,28.8,446847.0,25.747,25.8366,25.7201,25.8097,446847.0
2016-10-21 10:50:00,28.8,28.81,28.69,28.72,352143.0,25.8097,25.8187,25.7111,25.738,352143.0
2016-10-21 11:00:00,28.72,28.74,28.6,28.66,609567.0,25.738,25.7559,25.6305,25.6842,609567.0
2016-10-21 11:10:00,28.66,28.78,28.62,28.78,428956.0,25.6842,25.7918,25.6484,25.7918,428956.0
2016-10-21 11:20:00,28.78,28.82,28.73,28.8,313116.0,25.7918,25.8276,25.747,25.8097,313116.0
2016-10-21 11:30:00,28.81,28.88,28.8,28.87,578020.0,25.8187,25.8814,25.8097,25.8724,578020.0
2016-10-21 11:40:00,28.87,28.96,28.86,28.96,436606.0,25.8724,25.9531,25.8635,25.9531,436606.0
2016-10-21 11:50:00,28.96,29.02,28.96,29.01,594230.0,25.9531,26.0069,25.9531,25.9979,594230.0
2016-10-21 12:00:00,29.01,29.03,29.0,29.0,354000.0,25.9979,26.0158,25.9889,25.9889,354000.0
2016-10-21 12:10:00,29.01,29.05,29.0,29.03,595449.0,25.9979,26.0337,25.9889,26.0158,595449.0
2016-10-21 12:20:00,29.03,29.04,29.0,29.02,286394.0,26.0158,26.0248,25.9889,26.0069,286394.0
2016-10-21 12:30:00,29.02,29.02,29.0,29.02,332852.0,26.0069,26.0069,25.9889,26.0069,332852.0
2016-10-21 12:40:00,29.01,29.1,29.01,29.07,487768.0,25.9979,26.0785,25.9979,26.0517,487768.0
2016-10-21 12:50:00,29.07,29.13,29.05,29.05,416430.0,26.0517,26.1054,26.0337,26.0337,416430.0
2016-10-21 13:00:00,29.05,29.1,29.03,29.1,471072.0,26.0337,26.0785,26.0158,26.0785,471072.0
2016-10-21 13:10:00,29.1,29.19,29.09,29.15,645787.0,26.0785,26.1592,26.0696,26.1234,645787.0
2016-10-21 13:20:00,29.15,29.19,29.14,29.15,307941.0,26.1234,26.1592,26.1144,26.1234,307941.0
2016-10-21 13:30:00,29.14,29.18,29.02,29.05,446199.0,26.1144,26.1502,26.0069,26.0337,446199.0
2016-10-21 13:40:00,29.04,29.09,29.02,29.09,410962.0,26.0248,26.0696,26.0069,26.0696,410962.0
2016-10-21 13:50:00,29.09,29.12,29.06,29.06,329987.0,26.0696,26.0965,26.0427,26.0427,329987.0
2016-10-21 14:00:00,29.06,29.07,29.02,29.02,258128.0,26.0427,26.0517,26.0069,26.0069,258128.0
2016-10-21 14:10:00,29.03,29.04,28.97,29.0,479041.0,26.0158,26.0248,25.962,25.9889,479041.0
2016-10-21 14:20:00,29.01,29.07,29.0,29.01,377366.0,25.9979,26.0517,25.9889,25.9979,377366.0
2016-10-21 14:30:00,29.01,29.05,29.0,29.05,375691.0,25.9979,26.0337,25.9889,26.0337,375691.0
2016-10-21 14:40:00,29.04,29.06,29.0,29.01,338934.0,26.0248,26.0427,25.9889,25.9979,338934.0
2016-10-21 14:50:00,29.01,29.08,28.98,29.04,612217.0,25.9979,26.0606,25.971,26.0248,612217.0
2016-10-21 15:00:00,29.04,29.12,29.0,29.09,647679.0,26.0248,26.0965,25.9889,26.0696,647679.0
2016-10-21 15:10:00,29.09,29.12,29.06,29.12,635363.0,26.0696,26.0965,26.0427,26.0965,635363.0
2016-10-21 15:20:00,29.12,29.12,29.06,29.06,400382.0,26.0965,26.0965,26.0427,26.0427,400382.0
2016-10-21 15:30:00,29.06,29.07,28.98,28.98,918573.0,26.0427,26.0517,25.971,25.971,918573.0
2016-10-21 15:40:00,28.98,29.06,28.98,29.05,1019275.0,25.971,26.0427,25.971,26.0337,1019275.0
2016-10-21 15:50:00,29.06,29.1,29.04,29.06,2362481.0,26.0427,26.0785,26.0248,26.0427,2362481.0
2016-10-24 09:30:00,29.26,29.32,29.22,29.23,482500.0,26.2219,26.2757,26.1861,26.1951,482500.0
2016-10-24 09:40:00,29.23,29.39,29.2,29.39,623500.0,26.1951,26.3384,26.1682,26.3384,623500.0
2016-10-24 09:50:00,29.39,29.6,29.38,29.6,799800.0,26.3384,26.5266,26.3295,26.5266,799800.0
2016-10-24 10:00:00,29.6,29.71,29.52,29.65,891000.0,26.5266,26.6252,26.4549,26.5714,891000.0
2016-10-24 10:10:00,29.66,29.71,29.58,29.59,457300.0,26.5804,26.6252,26.5087,26.5177,457300.0
2016-10-24 10:20:00,29.59,29.61,29.53,29.54,436600.0,26.5177,26.5356,26.4639,26.4729,436600.0
2016-10-24 10:30:00,29.55,29.64,29.54,29.55,479700.0,26.4818,26.5625,26.4729,26.4818,479700.0
2016-10-24 10:40:00,29.55,29.61,29.5,29.61,392800.0,26.4818,26.5356,26.437,26.5356,392800.0
2016-10-24 10:50:00,29.6,29.67,29.6,29.63,388400.0,26.5266,26.5894,26.5266,26.5535,388400.0
2016-10-24 11:00:00,29.63,29.65,29.59,29.63,323500.0,26.5535,26.5714,26.5177,26.5535,323500.0
2016-10-24 11:10:00,29.63,29.66,29.54,29.55,491200.0,26.5535,26.5804,26.4729,26.4818,491200.0
2016-10-24 11:20:00,29.55,29.58,29.47,29.49,338300.0,26.4818,26.5087,26.4101,26.4281,338300.0
2016-10-24 11:30:00,29.49,29.51,29.42,29.44,282500.0,26.4281,26.446,26.3653,26.3832,282500.0
2016-10-24 11:40:00,29.44,29.49,29.39,29.45,332000.0,26.3832,26.4281,26.3384,26.3922,332000.0
2016-10-24 11:50:00,29.44,29.45,29.34,29.37,260000.0,26.3832,26.3922,26.2936,26.3205,260000.0
2016-10-24 12:00:00,29.37,29.4,29.29,29.29,285600.0,26.3205,26.3474,26.2488,26.2488,285600.0
2016-10-24 12:10:00,29.3,29.35,29.29,29.31,185800.0,26.2578,26.3026,26.2488,26.2667,185800.0
2016-10-24 12:20:00,29.31,29.35,29.28,29.29,245700.0,26.2667,26.3026,26.2399,26.2488,245700.0
2016-10-24 12:30:00,29.3,29.31,29.27,29.28,217700.0,26.2578,26.2667,26.2309,26.2399,217700.0
2016-10-24 12:40:00,29.27,29.28,29.24,29.24,152000.0,26.2309,26.2399,26.204,26.204,152000.0
2016-10-24 12:50:00,29.24,29.28,29.23,29.25,258600.0,26.204,26.2399,26.1951,26.213,258600.0
2016-10-24 13:00:00,29.26,29.26,29.19,29.21,314300.0,26.2219,26.2219,26.1592,26.1771,314300.0
2016-10-24 13:10:00,29.21,29.21,29.17,29.19,290200.0,26.1771,26.1771,26.1413,26.1592,290200.0
2016-10-24 13:20:00,29.19,29.24,29.18,29.24,184500.0,26.1592,26.204,26.1502,26.204,184500.0
2016-10-24 13:30:00,29.23,29.25,29.2,29.25,208200.0,26.1951,26.213,26.1682,26.213,208200.0
2016-10-24 13:40:00,29.25,29.3,29.24,29.26,229200.0,26.213,26.2578,26.204,26.2219,229200.0
2016-10-24 13:50:00,29.26,29.31,29.24,29.28,240700.0,26.2219,26.2667,26.204,26.2399,240700.0
2016-10-24 14:00:00,29.27,29.28,29.24,29.25,321600.0,26.2309,26.2399,26.204,26.213,321600.0
2016-10-24 14:10:00,29.24,29.25,29.2,29.21,238000.0,26.204,26.213,26.1682,26.1771,238000.0
2016-10-24 14:20:00,29.21,29.26,29.21,29.24,273700.0,26.1771,26.2219,26.1771,26.204,273700.0
2016-10-24 14:30:00,29.24,29.26,29.21,29.25,302300.0,26.204,26.2219,26.1771,26.213,302300.0
2016-10-24 14:40:00,29.25,29.26,29.22,29.24,187800.0,26.213,26.2219,26.1861,26.204,187800.0
2016-10-24 14:50:00,29.24,29.24,29.21,29.23,201600.0,26.204,26.204,26.1771,26.1951,201600.0
2016-10-24 15:00:00,29.23,29.23,29.17,29.17,180900.0,26.1951,26.1951,26.1413,26.1413,180900.0
2016-10-24 15:10:00,29.17,29.22,29.17,29.17,306500.0,26.1413,26.1861,26.1413,26.1413,306500.0
2016-10-24 15:20:00,29.17,29.2,29.15,29.2,619000.0,26.1413,26.1682,26.1234,26.1682,619000.0
2016-10-24 15:30:00,29.2,29.2,29.16,29.18,555100.0,26.1682,26.1682,26.1323,26.1502,555100.0
2016-10-24 15:40:00,29.19,29.2,29.16,29.19,517500.0,26.1592,26.1682,26.1323,26.1592,517500.0
2016-10-24 15:50:00,29.19,29.25,29.18,29.22,1221200.0,26.1592,26.213,26.1502,26.1861,1221200.0
2016-10-25 09:30:00,29.2,29.39,29.15,29.34,475400.0,26.1682,26.3384,26.1234,26.2936,475400.0
2016-10-25 09:40:00,29.33,29.37,29.26,29.28,256800.0,26.2847,26.3205,26.2219,26.2399,256800.0
2016-10-25 09:50:00,29.29,29.37,29.26,29.26,234300.0,26.2488,26.3205,26.2219,26.2219,234300.0
2016-10-25 10:00:00,29.26,29.27,29.18,29.22,211900.0,26.2219,26.2309,26.1502,26.1861,211900.0
2016-10-25 10:10:00,29.22,29.24,29.15,29.18,165400.0,26.1861,26.204,26.1234,26.1502,165400.0
2016-10-25 10:20:00,29.18,29.19,29.11,29.12,153500.0,26.1502,26.1592,26.0875,26.0965,153500.0
2016-10-25 10:30:00,29.13,29.13,29.04,29.05,150500.0,26.1054,26.1054,26.0248,26.0337,150500.0
2016-10-25 10:40:00,29.05,29.09,29.01,29.02,281200.0,26.0337,26.0696,25.9979,26.0069,281200.0
2016-10-25 10:50:00,29.01,29.08,28.94,29.05,330600.0,25.9979,26.0606,25.9352,26.0337,330600.0
2016-10-25 11:00:00,29.05,29.07,29.02,29.04,161400.0,26.0337,26.0517,26.0069,26.0248,161400.0
2016-10-25 11:10:00,29.04,29.12,29.02,29.1,191900.0,26.0248,26.0965,26.0069,26.0785,191900.0
2016-10-25 11:20:00,29.1,29.1,29.05,29.08,284100.0,26.0785,26.0785,26.0337,26.0606,284100.0
2016-10-25 11:30:00,29.09,29.09,29.03,29.05,231600.0,26.0696,26.0696,26.0158,26.0337,231600.0
2016-10-25 11:40:00,29.05,29.07,29.02,29.07,143100.0,26.0337,26.0517,26.0069,26.0517,143100.0
2016-10-25 11:50:00,29.07,29.09,29.04,29.04,134200.0,26.0517,26.0696,26.0248,26.0248,134200.0
2016-10-25 12:00:00,29.03,29.09,28.99,29.01,194800.0,26.0158,26.0696,25.98,25.9979,194800.0
2016-10-25 12:10:00,29.01,29.03,28.96,29.0,133600.0,25.9979,26.0158,25.9531,25.9889,133600.0
2016-10-25 12:20:00,29.0,29.02,28.98,29.01,84000.0,25.9889,26.0069,25.971,25.9979,84000.0
2016-10-25 12:30:00,29.01,29.03,28.98,29.02,165000.0,25.9979,26.0158,25.971,26.0069,165000.0
2016-10-25 12:40:00,29.01,29.07,29.0,29.04,94200.0,25.9979,26.0517,25.9889,26.0248,94200.0
2016-10-25 12:50:00,29.04,29.09,29.02,29.08,165000.0,26.0248,26.0696,26.0069,26.0606,165000.0
2016-10-25 13:00:00,29.08,29.08,29.02,29.05,85300.0,26.0606,26.0606,26.0069,26.0337,85300.0
2016-10-25 13:10:00,29.05,29.09,29.04,29.05,93000.0,26.0337,26.0696,26.0248,26.0337,93000.0
2016-10-25 13:20:00,29.05,29.09,29.04,29.06,102500.0,26.0337,26.0696,26.0248,26.0427,102500.0
2016-10-25 13:30:00,29.07,29.09,29.05,29.05,108800.0,26.0517,26.0696,26.0337,26.0337,108800.0
2016-10-25 13:40:00,29.06,29.08,29.01,29.01,175592.0,26.0427,26.0606,25.9979,25.9979,175592.0
2016-10-25 13:50:00,29.02,29.09,29.01,29.07,105900.0,26.0069,26.0696,25.9979,26.0517,105900.0
2016-10-25 14:00:00,29.07,29.12,29.07,29.12,127500.0,26.0517,26.0965,26.0517,26.0965,127500.0
2016-10-25 14:10:00,29.12,29.13,29.07,29.09,137800.0,26.0965,26.1054,26.0517,26.0696,137800.0
2016-10-25 14:20:00,29.1,29.1,29.04,29.08,107400.0,26.0785,26.0785,26.0248,26.0606,107400.0
2016-10-25 14:30:00,29.08,29.08,29.03,29.06,117900.0,26.0606,26.0606,26.0158,26.0427,117900.0
2016-10-25 14:40:00,29.06,29.07,29.03,29.04,140600.0,26.0427,26.0517,26.0158,26.0248,140600.0
2016-10-25 14:50:00,29.04,29.06,29.01,29.03,161800.0,26.0248,26.0427,25.9979,26.0158,161800.0
2016-10-25 15:00:00,29.03,29.03,29.0,29.02,100900.0,26.0158,26.0158,25.9889,26.0069,100900.0
2016-10-25 15:10:00,29.02,29.04,29.0,29.04,183900.0,26.0069,26.0248,25.9889,26.0248,183900.0
2016-10-25 15:20:00,29.04,29.06,29.02,29.03,264900.0,26.0248,26.0427,26.0069,26.0158,264900.0
2016-10-25 15:30:00,29.03,29.06,29.02,29.05,409700.0,26.0158,26.0427,26.0069,26.0337,409700.0
2016-10-25 15:40:00,29.05,29.09,29.02,29.03,378500.0,26.0337,26.0696,26.0069,26.0158,378500.0
2016-10-25 15:50:00,29.03,29.07,29.01,29.04,815000.0,26.0158,26.0517,25.9979,26.0248,815000.0
2016-10-26 09:30:00,29.0,29.0,28.87,28.93,308322.0,25.9889,25.9889,25.8724,25.9262,308322.0
2016-10-26 09:40:00,28.93,28.94,28.81,28.81,349133.0,25.9262,25.9352,25.8187,25.8187,349133.0
2016-10-26 09:50:00,28.81,28.94,28.77,28.91,220103.0,25.8187,25.9352,25.7828,25.9083,220103.0
2016-10-26 10:00:00,28.91,29.03,28.89,29.0,329334.0,25.9083,26.0158,25.8904,25.9889,329334.0
2016-10-26 10:10:00,29.0,29.05,28.96,29.0,157509.0,25.9889,26.0337,25.9531,25.9889,157509.0
2016-10-26 10:20:00,29.0,29.03,28.97,28.99,183420.0,25.9889,26.0158,25.962,25.98,183420.0
2016-10-26 10:30:00,28.98,29.03,28.93,29.02,150880.0,25.971,26.0158,25.9262,26.0069,150880.0
2016-10-26 10:40:00,29.02,29.03,28.93,28.97,177746.0,26.0069,26.0158,25.9262,25.962,177746.0
2016-10-26 10:50:00,28.97,29.04,28.93,29.04,176648.0,25.962,26.0248,25.9262,26.0248,176648.0
2016-10-26 11:00:00,29.03,29.05,28.94,28.94,213970.0,26.0158,26.0337,25.9352,25.9352,213970.0
2016-10-26 11:10:00,28.94,28.97,28.91,28.91,181454.0,25.9352,25.962,25.9083,25.9083,181454.0
2016-10-26 11:20:00,28.91,28.99,28.91,28.96,160725.0,25.9083,25.98,25.9083,25.9531,160725.0
2016-10-26 11:30:00,28.96,28.97,28.88,28.89,161757.0,25.9531,25.962,25.8814,25.8904,161757.0
2016-10-26 11:40:00,28.89,28.97,28.88,28.94,146103.0,25.8904,25.962,25.8814,25.9352,146103.0
2016-10-26 11:50:00,28.95,28.97,28.92,28.95,143246.0,25.9441,25.962,25.9172,25.9441,143246.0
2016-10-26 12:00:00,28.95,28.99,28.95,28.98,113923.0,25.9441,25.98,25.9441,25.971,113923.0
2016-10-26 12:10:00,28.99,29.02,28.98,28.99,159448.0,25.98,26.0069,25.971,25.98,159448.0
2016-10-26 12:20:00,28.98,29.02,28.98,28.99,118585.0,25.971,26.0069,25.971,25.98,118585.0
2016-10-26 12:30:00,28.99,29.01,28.94,28.98,96934.0,25.98,25.9979,25.9352,25.971,96934.0
2016-10-26 12:40:00,28.97,28.97,28.95,28.96,92251.0,25.962,25.962,25.9441,25.9531,92251.0
2016-10-26 12:50:00,28.96,28.99,28.94,28.94,85217.0,25.9531,25.98,25.9352,25.9352,85217.0
2016-10-26 13:00:00,28.95,28.98,28.94,28.96,132694.0,25.9441,25.971,25.9352,25.9531,132694.0
2016-10-26 13:10:00,28.96,28.96,28.88,28.91,231418.0,25.9531,25.9531,25.8814,25.9083,231418.0
2016-10-26 13:20:00,28.92,28.92,28.89,28.9,135137.0,25.9172,25.9172,25.8904,25.8993,135137.0
2016-10-26 13:30:00,28.9,28.91,28.85,28.86,121064.0,25.8993,25.9083,25.8545,25.8635,121064.0
2016-10-26 13:40:00,28.87,28.9,28.85,28.9,135471.0,25.8724,25.8993,25.8545,25.8993,135471.0
2016-10-26 13:50:00,28.9,28.9,28.85,28.87,155372.0,25.8993,25.8993,25.8545,25.8724,155372.0
2016-10-26 14:00:00,28.88,28.88,28.8,28.8,177618.0,25.8814,25.8814,25.8097,25.8097,177618.0
2016-10-26 14:10:00,28.8,28.84,28.79,28.83,202272.0,25.8097,25.8455,25.8007,25.8366,202272.0
2016-10-26 14:20:00,28.83,28.85,28.81,28.83,95434.0,25.8366,25.8545,25.8187,25.8366,95434.0
2016-10-26 14:30:00,28.82,28.86,28.81,28.84,79672.0,25.8276,25.8635,25.8187,25.8455,79672.0
2016-10-26 14:40:00,28.85,28.88,28.84,28.85,100992.0,25.8545,25.8814,25.8455,25.8545,100992.0
2016-10-26 14:50:00,28.86,28.86,28.82,28.83,134948.0,25.8635,25.8635,25.8276,25.8366,134948.0
2016-10-26 15:00:00,28.83,28.87,28.81,28.87,269507.0,25.8366,25.8724,25.8187,25.8724,269507.0
2016-10-26 15:10:00,28.87,28.87,28.85,28.86,124685.0,25.8724,25.8724,25.8545,25.8635,124685.0
2016-10-26 15:20:00,28.86,28.87,28.84,28.86,211917.0,25.8635,25.8724,25.8455,25.8635,211917.0
2016-10-26 15:30:00,28.86,28.88,28.85,28.87,214970.0,25.8635,25.8814,25.8545,25.8724,214970.0
2016-10-26 15:40:00,28.88,28.89,28.85,28.88,573393.0,25.8814,25.8904,25.8545,25.8814,573393.0
2016-10-26 15:50:00,28.87,28.88,28.81,28.82,706860.0,25.8724,25.8814,25.8187,25.8276,706860.0
2016-10-27 09:30:00,28.97,29.0,28.82,28.83,272687.0,25.962,25.9889,25.8276,25.8366,272687.0
2016-10-27 09:40:00,28.82,28.97,28.8,28.89,312158.0,25.8276,25.962,25.8097,25.8904,312158.0
2016-10-27 09:50:00,28.9,28.98,28.89,28.89,198254.0,25.8993,25.971,25.8904,25.8904,198254.0
2016-10-27 10:00:00,28.9,28.91,28.79,28.86,276616.0,25.8993,25.9083,25.8007,25.8635,276616.0
2016-10-27 10:10:00,28.86,28.88,28.76,28.76,187779.0,25.8635,25.8814,25.7739,25.7739,187779.0
2016-10-27 10:20:00,28.77,28.83,28.72,28.83,119248.0,25.7828,25.8366,25.738,25.8366,119248.0
2016-10-27 10:30:00,28.83,28.83,28.7,28.72,188878.0,25.8366,25.8366,25.7201,25.738,188878.0
2016-10-27 10:40:00,28.73,28.82,28.72,28.79,167895.0,25.747,25.8276,25.738,25.8007,167895.0
2016-10-27 10:50:00,28.79,28.86,28.78,28.86,191639.0,25.8007,25.8635,25.7918,25.8635,191639.0
2016-10-27 11:00:00,28.85,28.93,28.82,28.92,322506.0,25.8545,25.9262,25.8276,25.9172,322506.0
2016-10-27 11:10:00,28.91,29.01,28.89,29.01,236898.0,25.9083,25.9979,25.8904,25.9979,236898.0
2016-10-27 11:20:00,29.0,29.07,29.0,29.02,261807.0,25.9889,26.0517,25.9889,26.0069,261807.0
2016-10-27 11:30:00,29.01,29.02,28.94,29.01,308755.0,25.9979,26.0069,25.9352,25.9979,308755.0
2016-10-27 11:40:00,29.01,29.02,28.94,28.98,132069.0,25.9979,26.0069,25.9352,25.971,132069.0
2016-10-27 11:50:00,28.98,29.05,28.97,29.04,188869.0,25.971,26.0337,25.962,26.0248,188869.0
2016-10-27 12:00:00,29.04,29.04,28.99,29.0,128201.0,26.0248,26.0248,25.98,25.9889,128201.0
2016-10-27 12:10:00,28.99,29.02,28.97,28.97,130541.0,25.98,26.0069,25.962,25.962,130541.0
2016-10-27 12:20:00,28.96,28.97,28.92,28.92,92891.0,25.9531,25.962,25.9172,25.9172,92891.0
2016-10-27 12:30:00,28.93,28.95,28.88,28.9,125604.0,25.9262,25.9441,25.8814,25.8993,125604.0
2016-10-27 12:40:00,28.9,28.91,28.86,28.91,298270.0,25.8993,25.9083,25.8635,25.9083,298270.0
2016-10-27 12:50:00,28.91,28.96,28.89,28.92,240766.0,25.9083,25.9531,25.8904,25.9172,240766.0
2016-10-27 13:00:00,28.93,28.94,28.88,28.9,172661.0,25.9262,25.9352,25.8814,25.8993,172661.0
2016-10-27 13:10:00,28.9,28.92,28.89,28.91,144182.0,25.8993,25.9172,25.8904,25.9083,144182.0
2016-10-27 13:20:00,28.91,28.91,28.88,28.89,100372.0,25.9083,25.9083,25.8814,25.8904,100372.0
2016-10-27 13:30:00,28.89,28.92,28.86,28.92,178868.0,25.8904,25.9172,25.8635,25.9172,178868.0
2016-10-27 13:40:00,28.91,28.92,28.87,28.87,103197.0,25.9083,25.9172,25.8724,25.8724,103197.0
2016-10-27 13:50:00,28.88,28.89,28.86,28.88,137674.0,25.8814,25.8904,25.8635,25.8814,137674.0
2016-10-27 14:00:00,28.88,28.88,28.86,28.86,114665.0,25.8814,25.8814,25.8635,25.8635,114665.0
2016-10-27 14:10:00,28.86,28.89,28.85,28.88,141749.0,25.8635,25.8904,25.8545,25.8814,141749.0
2016-10-27 14:20:00,28.88,28.89,28.85,28.86,165748.0,25.8814,25.8904,25.8545,25.8635,165748.0
2016-10-27 14:30:00,28.86,28.86,28.82,28.83,165546.0,25.8635,25.8635,25.8276,25.8366,165546.0
2016-10-27 14:40:00,28.83,28.83,28.81,28.82,143833.0,25.8366,25.8366,25.8187,25.8276,143833.0
2016-10-27 14:50:00,28.82,28.83,28.8,28.8,143311.0,25.8276,25.8366,25.8097,25.8097,143311.0
2016-10-27 15:00:00,28.81,28.82,28.8,28.81,116804.0,25.8187,25.8276,25.8097,25.8187,116804.0
2016-10-27 15:10:00,28.8,28.81,28.65,28.66,381104.0,25.8097,25.8187,25.6753,25.6842,381104.0
2016-10-27 15:20:00,28.65,28.72,28.63,28.71,332327.0,25.6753,25.738,25.6573,25.729,332327.0
2016-10-27 15:30:00,28.71,28.75,28.69,28.73,292314.0,25.729,25.7649,25.7111,25.747,292314.0
2016-10-27 15:40:00,28.73,28.79,28.72,28.74,565439.0,25.747,25.8007,25.738,25.7559,565439.0
2016-10-27 15:50:00,28.75,28.82,28.73,28.81,1352289.0,25.7649,25.8276,25.747,25.8187,1352289.0
2016-10-28 09:30:00,28.86,28.98,28.78,28.86,563976.0,25.8635,25.971,25.7918,25.8635,563976.0
2016-10-28 09:40:00,28.87,28.99,28.83,28.96,490324.0,25.8724,25.98,25.8366,25.9531,490324.0
2016-10-28 09:50:00,28.97,29.1,28.92,29.04,322480.0,25.962,26.0785,25.9172,26.0248,322480.0
2016-10-28 10:00:00,29.04,29.07,28.9,28.91,218323.0,26.0248,26.0517,25.8993,25.9083,218323.0
2016-10-28 10:10:00,28.91,28.98,28.82,28.97,173138.0,25.9083,25.971,25.8276,25.962,173138.0
2016-10-28 10:20:00,28.96,29.01,28.92,28.96,128427.0,25.9531,25.9979,25.9172,25.9531,128427.0
2016-10-28 10:30:00,28.97,29.07,28.96,29.05,143234.0,25.962,26.0517,25.9531,26.0337,143234.0
2016-10-28 10:40:00,29.05,29.06,28.96,28.98,205256.0,26.0337,26.0427,25.9531,25.971,205256.0
2016-10-28 10:50:00,28.99,28.99,28.94,28.98,106873.0,25.98,25.98,25.9352,25.971,106873.0
2016-10-28 11:00:00,28.98,28.99,28.96,28.96,170075.0,25.971,25.98,25.9531,25.9531,170075.0
2016-10-28 11:10:00,28.97,28.99,28.93,28.98,155072.0,25.962,25.98,25.9262,25.971,155072.0
2016-10-28 11:20:00,28.98,28.99,28.93,28.96,164212.0,25.971,25.98,25.9262,25.9531,164212.0
2016-10-28 11:30:00,28.96,28.97,28.91,28.92,173843.0,25.9531,25.962,25.9083,25.9172,173843.0
2016-10-28 11:40:00,28.92,28.93,28.9,28.92,109074.0,25.9172,25.9262,25.8993,25.9172,109074.0
2016-10-28 11:50:00,28.92,28.93,28.9,28.91,107479.0,25.9172,25.9262,25.8993,25.9083,107479.0
2016-10-28 12:00:00,28.91,28.94,28.89,28.93,174139.0,25.9083,25.9352,25.8904,25.9262,174139.0
2016-10-28 12:10:00,28.92,28.95,28.91,28.94,66529.0,25.9172,25.9441,25.9083,25.9352,66529.0
2016-10-28 12:20:00,28.94,28.96,28.93,28.95,102764.0,25.9352,25.9531,25.9262,25.9441,102764.0
2016-10-28 12:30:00,28.95,28.95,28.91,28.93,69754.0,25.9441,25.9441,25.9083,25.9262,69754.0
2016-10-28 12:40:00,28.93,28.93,28.83,28.86,280825.0,25.9262,25.9262,25.8366,25.8635,280825.0
2016-10-28 12:50:00,28.86,28.87,28.8,28.8,164686.0,25.8635,25.8724,25.8097,25.8097,164686.0
2016-10-28 13:00:00,28.8,28.83,28.57,28.58,386084.0,25.8097,25.8366,25.6036,25.6125,386084.0
2016-10-28 13:10:00,28.59,28.75,28.57,28.74,549028.0,25.6215,25.7649,25.6036,25.7559,549028.0
2016-10-28 13:20:00,28.73,28.73,28.6,28.61,190827.0,25.747,25.747,25.6305,25.6394,190827.0
2016-10-28 13:30:00,28.6,28.62,28.5,28.58,336548.0,25.6305,25.6484,25.5408,25.6125,336548.0
2016-10-28 13:40:00,28.57,28.65,28.56,28.62,170718.0,25.6036,25.6753,25.5946,25.6484,170718.0
2016-10-28 13:50:00,28.62,28.66,28.53,28.53,150822.0,25.6484,25.6842,25.5677,25.5677,150822.0
2016-10-28 14:00:00,28.54,28.59,28.47,28.51,209636.0,25.5767,25.6215,25.514,25.5498,209636.0
2016-10-28 14:10:00,28.52,28.63,28.51,28.59,195461.0,25.5588,25.6573,25.5498,25.6215,195461.0
2016-10-28 14:20:00,28.6,28.64,28.58,28.62,164502.0,25.6305,25.6663,25.6125,25.6484,164502.0
2016-10-28 14:30:00,28.61,28.67,28.58,28.6,267247.0,25.6394,25.6932,25.6125,25.6305,267247.0
2016-10-28 14:40:00,28.61,28.63,28.58,28.63,194300.0,25.6394,25.6573,25.6125,25.6573,194300.0
2016-10-28 14:50:00,28.63,28.69,28.6,28.67,182060.0,25.6573,25.7111,25.6305,25.6932,182060.0
2016-10-28 15:00:00,28.67,28.69,28.64,28.68,207511.0,25.6932,25.7111,25.6663,25.7022,207511.0
2016-10-28 15:10:00,28.68,28.72,28.67,28.72,287896.0,25.7022,25.738,25.6932,25.738,287896.0
2016-10-28 15:20:00,28.72,28.8,28.72,28.77,220707.0,25.738,25.8097,25.738,25.7828,220707.0
2016-10-28 15:30:00,28.77,28.78,28.71,28.72,264606.0,25.7828,25.7918,25.729,25.738,264606.0
2016-10-28 15:40:00,28.71,28.72,28.66,28.69,328291.0,25.729,25.738,25.6842,25.7111,328291.0
2016-10-28 15:50:00,28.67,28.7,28.59,28.6,1170620.0,25.6932,25.7201,25.6215,25.6305,1170620.0
2016-10-31 09:30:00,28.77,28.77,28.6,28.65,279449.0,25.7828,25.7828,25.6305,25.6753,279449.0
2016-10-31 09:40:00,28.66,28.69,28.6,28.67,167612.0,25.6842,25.7111,25.6305,25.6932,167612.0
2016-10-31 09:50:00,28.67,28.67,28.54,28.59,164809.0,25.6932,25.6932,25.5767,25.6215,164809.0
2016-10-31 10:00:00,28.59,28.62,28.57,28.62,153471.0,25.6215,25.6484,25.6036,25.6484,153471.0
2016-10-31 10:10:00,28.62,28.64,28.57,28.59,185758.0,25.6484,25.6663,25.6036,25.6215,185758.0
2016-10-31 10:20:00,28.58,28.65,28.57,28.64,147656.0,25.6125,25.6753,25.6036,25.6663,147656.0
2016-10-31 10:30:00,28.64,28.67,28.59,28.6,157243.0,25.6663,25.6932,25.6215,25.6305,157243.0
2016-10-31 10:40:00,28.6,28.61,28.55,28.57,128000.0,25.6305,25.6394,25.5857,25.6036,128000.0
2016-10-31 10:50:00,28.58,28.65,28.57,28.61,158881.0,25.6125,25.6753,25.6036,25.6394,158881.0
2016-10-31 11:00:00,28.61,28.61,28.58,28.6,55873.0,25.6394,25.6394,25.6125,25.6305,55873.0
2016-10-31 11:10:00,28.6,28.61,28.58,28.59,97878.0,25.6305,25.6394,25.6125,25.6215,97878.0
2016-10-31 11:20:00,28.6,28.62,28.59,28.61,111094.0,25.6305,25.6484,25.6215,25.6394,111094.0
2016-10-31 11:30:00,28.61,28.63,28.6,28.61,76515.0,25.6394,25.6573,25.6305,25.6394,76515.0
2016-10-31 11:40:00,28.61,28.61,28.59,28.6,136452.0,25.6394,25.6394,25.6215,25.6305,136452.0
2016-10-31 11:50:00,28.6,28.6,28.57,28.6,87254.0,25.6305,25.6305,25.6036,25.6305,87254.0
2016-10-31 12:00:00,28.6,28.61,28.59,28.61,141610.0,25.6305,25.6394,25.6215,25.6394,141610.0
2016-10-31 12:10:00,28.61,28.61,28.57,28.57,57160.0,25.6394,25.6394,25.6036,25.6036,57160.0
2016-10-31 12:20:00,28.58,28.59,28.55,28.59,90194.0,25.6125,25.6215,25.5857,25.6215,90194.0
2016-10-31 12:30:00,28.59,28.6,28.57,28.6,75306.0,25.6215,25.6305,25.6036,25.6305,75306.0
2016-10-31 12:40:00,28.6,28.6,28.56,28.56,92470.0,25.6305,25.6305,25.5946,25.5946,92470.0
2016-10-31 12:50:00,28.56,28.58,28.56,28.56,82498.0,25.5946,25.6125,25.5946,25.5946,82498.0
2016-10-31 13:00:00,28.57,28.57,28.48,28.55,221402.0,25.6036,25.6036,25.5229,25.5857,221402.0
2016-10-31 13:10:00,28.55,28.58,28.53,28.54,149999.0,25.5857,25.6125,25.5677,25.5767,149999.0
2016-10-31 13:20:00,28.55,28.57,28.54,28.56,63618.0,25.5857,25.6036,25.5767,25.5946,63618.0
2016-10-31 13:30:00,28.56,28.58,28.5,28.53,438654.0,25.5946,25.6125,25.5408,25.5677,438654.0
2016-10-31 13:40:00,28.54,28.58,28.52,28.54,291255.0,25.5767,25.6125,25.5588,25.5767,291255.0
2016-10-31 13:50:00,28.55,28.56,28.5,28.52,169524.0,25.5857,25.5946,25.5408,25.5588,169524.0
2016-10-31 14:00:00,28.51,28.53,28.48,28.48,140229.0,25.5498,25.5677,25.5229,25.5229,140229.0
2016-10-31 14:10:00,28.48,28.5,28.46,28.47,158731.0,25.5229,25.5408,25.505,25.514,158731.0
2016-10-31 14:20:00,28.47,28.48,28.46,28.46,127040.0,25.514,25.5229,25.505,25.505,127040.0
2016-10-31 14:30:00,28.46,28.47,28.44,28.46,134662.0,25.505,25.514,25.4871,25.505,134662.0
2016-10-31 14:40:00,28.45,28.5,28.45,28.49,119206.0,25.496,25.5408,25.496,25.5319,119206.0
2016-10-31 14:50:00,28.49,28.52,28.48,28.49,219512.0,25.5319,25.5588,25.5229,25.5319,219512.0
2016-10-31 15:00:00,28.48,28.53,28.47,28.51,160524.0,25.5229,25.5677,25.514,25.5498,160524.0
2016-10-31 15:10:00,28.51,28.55,28.5,28.52,168637.0,25.5498,25.5857,25.5408,25.5588,168637.0
2016-10-31 15:20:00,28.52,28.55,28.5,28.54,153460.0,25.5588,25.5857,25.5408,25.5767,153460.0
2016-10-31 15:30:00,28.54,28.55,28.51,28.54,252313.0,25.5767,25.5857,25.5498,25.5767,252313.0
2016-10-31 15:40:00,28.54,28.57,28.52,28.57,752499.0,25.5767,25.6036,25.5588,25.6036,752499.0
2016-10-31 15:50:00,28.57,28.58,28.49,28.51,802779.0,25.6036,25.6125,25.5319,25.5498,802779.0
2016-11-01 09:30:00,28.51,28.7,28.46,28.54,401760.0,25.5498,25.7201,25.505,25.5767,401760.0
2016-11-01 09:40:00,28.54,28.55,28.44,28.54,404095.0,25.5767,25.5857,25.4871,25.5767,404095.0
2016-11-01 09:50:00,28.54,28.55,28.45,28.5,214443.0,25.5767,25.5857,25.496,25.5408,214443.0
2016-11-01 10:00:00,28.51,28.55,28.48,28.53,133391.0,25.5498,25.5857,25.5229,25.5677,133391.0
2016-11-01 10:10:00,28.53,28.55,28.47,28.55,165666.0,25.5677,25.5857,25.514,25.5857,165666.0
2016-11-01 10:20:00,28.55,28.55,28.5,28.51,138844.0,25.5857,25.5857,25.5408,25.5498,138844.0
2016-11-01 10:30:00,28.51,28.57,28.48,28.48,204260.0,25.5498,25.6036,25.5229,25.5229,204260.0
2016-11-01 10:40:00,28.49,28.54,28.48,28.54,112139.0,25.5319,25.5767,25.5229,25.5767,112139.0
2016-11-01 10:50:00,28.54,28.59,28.51,28.55,170093.0,25.5767,25.6215,25.5498,25.5857,170093.0
2016-11-01 11:00:00,28.56,28.6,28.55,28.59,132077.0,25.5946,25.6305,25.5857,25.6215,132077.0
2016-11-01 11:10:00,28.59,28.61,28.54,28.6,476357.0,25.6215,25.6394,25.5767,25.6305,476357.0
2016-11-01 11:20:00,28.61,28.61,28.55,28.57,344309.0,25.6394,25.6394,25.5857,25.6036,344309.0
2016-11-01 11:30:00,28.57,28.58,28.54,28.55,144751.0,25.6036,25.6125,25.5767,25.5857,144751.0
2016-11-01 11:40:00,28.55,28.57,28.51,28.53,158204.0,25.5857,25.6036,25.5498,25.5677,158204.0
2016-11-01 11:50:00,28.54,28.54,28.48,28.5,108803.0,25.5767,25.5767,25.5229,25.5408,108803.0
2016-11-01 12:00:00,28.5,28.51,28.41,28.42,138543.0,25.5408,25.5498,25.4602,25.4692,138543.0
2016-11-01 12:10:00,28.42,28.42,28.33,28.34,135465.0,25.4692,25.4692,25.3885,25.3975,135465.0
2016-11-01 12:20:00,28.34,28.37,28.33,28.33,99582.0,25.3975,25.4243,25.3885,25.3885,99582.0
2016-11-01 12:30:00,28.33,28.37,28.32,28.35,85981.0,25.3885,25.4243,25.3795,25.4064,85981.0
2016-11-01 12:40:00,28.35,28.36,28.27,28.28,89586.0,25.4064,25.4154,25.3347,25.3437,89586.0
2016-11-01 12:50:00,28.28,28.31,28.27,28.3,65637.0,25.3437,25.3706,25.3347,25.3616,65637.0
2016-11-01 13:00:00,28.3,28.32,28.29,28.32,73404.0,25.3616,25.3795,25.3527,25.3795,73404.0
2016-11-01 13:10:00,28.32,28.36,28.28,28.3,126077.0,25.3795,25.4154,25.3437,25.3616,126077.0
2016-11-01 13:20:00,28.31,28.32,28.25,28.3,81364.0,25.3706,25.3795,25.3168,25.3616,81364.0
2016-11-01 13:30:00,28.3,28.31,28.25,28.25,92520.0,25.3616,25.3706,25.3168,25.3168,92520.0
2016-11-01 13:40:00,28.26,28.26,28.18,28.2,214257.0,25.3258,25.3258,25.2541,25.272,214257.0
2016-11-01 13:50:00,28.21,28.23,28.19,28.2,102305.0,25.281,25.2989,25.263,25.272,102305.0
2016-11-01 14:00:00,28.2,28.2,28.14,28.16,131594.0,25.272,25.272,25.2182,25.2361,131594.0
2016-11-01 14:10:00,28.15,28.16,28.09,28.11,223653.0,25.2272,25.2361,25.1734,25.1913,223653.0
2016-11-01 14:20:00,28.12,28.25,28.1,28.23,189607.0,25.2003,25.3168,25.1824,25.2989,189607.0
2016-11-01 14:30:00,28.23,28.32,28.22,28.29,158885.0,25.2989,25.3795,25.2899,25.3527,158885.0
2016-11-01 14:40:00,28.29,28.29,28.12,28.22,97585.0,25.3527,25.3527,25.2003,25.2899,97585.0
2016-11-01 14:50:00,28.23,28.26,28.2,28.22,121927.0,25.2989,25.3258,25.272,25.2899,121927.0
2016-11-01 15:00:00,28.22,28.24,28.12,28.21,156325.0,25.2899,25.3078,25.2003,25.281,156325.0
2016-11-01 15:10:00,28.21,28.26,28.12,28.25,181274.0,25.281,25.3258,25.2003,25.3168,181274.0
2016-11-01 15:20:00,28.25,28.28,28.22,28.27,154533.0,25.3168,25.3437,25.2899,25.3347,154533.0
2016-11-01 15:30:00,28.27,28.33,28.26,28.33,264460.0,25.3347,25.3885,25.3258,25.3885,264460.0
2016-11-01 15:40:00,28.33,28.4,28.3,28.39,402540.0,25.3885,25.4512,25.3616,25.4423,402540.0
2016-11-01 15:50:00,28.39,28.42,28.36,28.38,920343.0,25.4423,25.4692,25.4154,25.4333,920343.0
2016-11-02 09:30:00,28.24,28.28,28.11,28.25,731355.0,25.3078,25.3437,25.1913,25.3168,731355.0
2016-11-02 09:40:00,28.25,28.43,28.25,28.3,291490.0,25.3168,25.4781,25.3168,25.3616,291490.0
2016-11-02 09:50:00,28.3,28.39,28.3,28.37,162588.0,25.3616,25.4423,25.3616,25.4243,162588.0
2016-11-02 10:00:00,28.38,28.41,28.34,28.38,180731.0,25.4333,25.4602,25.3975,25.4333,180731.0
2016-11-02 10:10:00,28.38,28.4,28.33,28.33,113109.0,25.4333,25.4512,25.3885,25.3885,113109.0
2016-11-02 10:20:00,28.33,28.4,28.32,28.39,230510.0,25.3885,25.4512,25.3795,25.4423,230510.0
2016-11-02 10:30:00,28.38,28.45,28.35,28.45,173897.0,25.4333,25.496,25.4064,25.496,173897.0
2016-11-02 10:40:00,28.44,28.51,28.43,28.5,144553.0,25.4871,25.5498,25.4781,25.5408,144553.0
2016-11-02 10:50:00,28.49,28.49,28.37,28.4,176678.0,25.5319,25.5319,25.4243,25.4512,176678.0
2016-11-02 11:00:00,28.4,28.45,28.38,28.41,109550.0,25.4512,25.496,25.4333,25.4602,109550.0
2016-11-02 11:10:00,28.4,28.49,28.39,28.47,141018.0,25.4512,25.5319,25.4423,25.514,141018.0
2016-11-02 11:20:00,28.48,28.48,28.44,28.46,110983.0,25.5229,25.5229,25.4871,25.505,110983.0
2016-11-02 11:30:00,28.46,28.47,28.39,28.42,134751.0,25.505,25.514,25.4423,25.4692,134751.0
2016-11-02 11:40:00,28.42,28.47,28.4,28.44,190782.0,25.4692,25.514,25.4512,25.4871,190782.0
2016-11-02 11:50:00,28.43,28.44,28.41,28.43,103224.0,25.4781,25.4871,25.4602,25.4781,103224.0
2016-11-02 12:00:00,28.43,28.44,28.35,28.42,118536.0,25.4781,25.4871,25.4064,25.4692,118536.0
2016-11-02 12:10:00,28.41,28.43,28.37,28.4,99475.0,25.4602,25.4781,25.4243,25.4512,99475.0
2016-11-02 12:20:00,28.39,28.4,28.35,28.39,81552.0,25.4423,25.4512,25.4064,25.4423,81552.0
2016-11-02 12:30:00,28.38,28.39,28.35,28.38,91232.0,25.4333,25.4423,25.4064,25.4333,91232.0
2016-11-02 12:40:00,28.37,28.4,28.37,28.38,73365.0,25.4243,25.4512,25.4243,25.4333,73365.0
2016-11-02 12:50:00,28.38,28.39,28.36,28.39,80407.0,25.4333,25.4423,25.4154,25.4423,80407.0
2016-11-02 13:00:00,28.39,28.4,28.33,28.35,128661.0,25.4423,25.4512,25.3885,25.4064,128661.0
2016-11-02 13:10:00,28.34,28.35,28.3,28.3,236323.0,25.3975,25.4064,25.3616,25.3616,236323.0
2016-11-02 13:20:00,28.3,28.35,28.28,28.34,180758.0,25.3616,25.4064,25.3437,25.3975,180758.0
2016-11-02 13:30:00,28.33,28.36,28.33,28.35,143966.0,25.3885,25.4154,25.3885,25.4064,143966.0
2016-11-02 13:40:00,28.34,28.37,28.34,28.34,119842.0,25.3975,25.4243,25.3975,25.3975,119842.0
2016-11-02 13:50:00,28.34,28.4,28.34,28.37,158599.0,25.3975,25.4512,25.3975,25.4243,158599.0
2016-11-02 14:00:00,28.37,28.4,28.26,28.28,285627.0,25.4243,25.4512,25.3258,25.3437,285627.0
2016-11-02 14:10:00,28.28,28.43,28.27,28.41,277502.0,25.3437,25.4781,25.3347,25.4602,277502.0
2016-11-02 14:20:00,28.43,28.47,28.37,28.42,202466.0,25.4781,25.514,25.4243,25.4692,202466.0
2016-11-02 14:30:00,28.42,28.45,28.36,28.39,171335.0,25.4692,25.496,25.4154,25.4423,171335.0
2016-11-02 14:40:00,28.39,28.4,28.33,28.36,200794.0,25.4423,25.4512,25.3885,25.4154,200794.0
2016-11-02 14:50:00,28.35,28.39,28.32,28.35,211211.0,25.4064,25.4423,25.3795,25.4064,211211.0
2016-11-02 15:00:00,28.35,28.4,28.34,28.39,211997.0,25.4064,25.4512,25.3975,25.4423,211997.0
2016-11-02 15:10:00,28.39,28.4,28.35,28.35,187232.0,25.4423,25.4512,25.4064,25.4064,187232.0
2016-11-02 15:20:00,28.35,28.41,28.35,28.39,237232.0,25.4064,25.4602,25.4064,25.4423,237232.0
2016-11-02 15:30:00,28.38,28.4,28.36,28.38,299394.0,25.4333,25.4512,25.4154,25.4333,299394.0
2016-11-02 15:40:00,28.37,28.38,28.34,28.36,395788.0,25.4243,25.4333,25.3975,25.4154,395788.0
2016-11-02 15:50:00,28.36,28.38,28.25,28.26,857917.0,25.4154,25.4333,25.3168,25.3258,857917.0
2016-11-03 09:30:00,28.17,28.45,28.04,28.4,311541.0,25.2451,25.496,25.1286,25.4512,311541.0
2016-11-03 09:40:00,28.4,28.42,28.28,28.36,266644.0,25.4512,25.4692,25.3437,25.4154,266644.0
2016-11-03 09:50:00,28.37,28.37,28.28,28.34,161950.0,25.4243,25.4243,25.3437,25.3975,161950.0
2016-11-03 10:00:00,28.35,28.4,28.28,28.34,197455.0,25.4064,25.4512,25.3437,25.3975,197455.0
2016-11-03 10:10:00,28.33,28.34,28.19,28.29,180074.0,25.3885,25.3975,25.263,25.3527,180074.0
2016-11-03 10:20:00,28.29,28.38,28.28,28.36,193501.0,25.3527,25.4333,25.3437,25.4154,193501.0
2016-11-03 10:30:00,28.35,28.36,28.29,28.31,173586.0,25.4064,25.4154,25.3527,25.3706,173586.0
2016-11-03 10:40:00,28.3,28.33,28.25,28.26,159054.0,25.3616,25.3885,25.3168,25.3258,159054.0
2016-11-03 10:50:00,28.26,28.26,28.2,28.25,183196.0,25.3258,25.3258,25.272,25.3168,183196.0
2016-11-03 11:00:00,28.25,28.29,28.21,28.29,136506.0,25.3168,25.3527,25.281,25.3527,136506.0
2016-11-03 11:10:00,28.29,28.34,28.28,28.3,118982.0,25.3527,25.3975,25.3437,25.3616,118982.0
2016-11-03 11:20:00,28.3,28.33,28.29,28.33,86989.0,25.3616,25.3885,25.3527,25.3885,86989.0
2016-11-03 11:30:00,28.33,28.33,28.29,28.3,70074.0,25.3885,25.3885,25.3527,25.3616,70074.0
2016-11-03 11:40:00,28.3,28.31,28.24,28.27,77110.0,25.3616,25.3706,25.3078,25.3347,77110.0
2016-11-03 11:50:00,28.27,28.27,28.24,28.27,82914.0,25.3347,25.3347,25.3078,25.3347,82914.0
2016-11-03 12:00:00,28.27,28.27,28.17,28.19,92054.0,25.3347,25.3347,25.2451,25.263,92054.0
2016-11-03 12:10:00,28.19,28.21,28.18,28.2,94396.0,25.263,25.281,25.2541,25.272,94396.0
2016-11-03 12:20:00,28.19,28.23,28.18,28.2,80909.0,25.263,25.2989,25.2541,25.272,80909.0
2016-11-03 12:30:00,28.19,28.2,28.15,28.17,61092.0,25.263,25.272,25.2272,25.2451,61092.0
2016-11-03 12:40:00,28.17,28.2,28.14,28.17,73246.0,25.2451,25.272,25.2182,25.2451,73246.0
2016-11-03 12:50:00,28.17,28.21,28.16,28.2,63156.0,25.2451,25.281,25.2361,25.272,63156.0
2016-11-03 13:00:00,28.2,28.2,28.14,28.17,77873.0,25.272,25.272,25.2182,25.2451,77873.0
2016-11-03 13:10:00,28.16,28.17,28.14,28.17,59694.0,25.2361,25.2451,25.2182,25.2451,59694.0
2016-11-03 13:20:00,28.16,28.22,28.14,28.2,76722.0,25.2361,25.2899,25.2182,25.272,76722.0
2016-11-03 13:30:00,28.2,28.21,28.18,28.21,90651.0,25.272,25.281,25.2541,25.281,90651.0
2016-11-03 13:40:00,28.2,28.22,28.18,28.21,82801.0,25.272,25.2899,25.2541,25.281,82801.0
2016-11-03 13:50:00,28.21,28.21,28.13,28.14,138324.0,25.281,25.281,25.2093,25.2182,138324.0
2016-11-03 14:00:00,28.14,28.19,28.13,28.18,96873.0,25.2182,25.263,25.2093,25.2541,96873.0
2016-11-03 14:10:00,28.18,28.2,28.12,28.12,87411.0,25.2541,25.272,25.2003,25.2003,87411.0
2016-11-03 14:20:00,28.13,28.16,28.11,28.13,118937.0,25.2093,25.2361,25.1913,25.2093,118937.0
2016-11-03 14:30:00,28.13,28.14,28.1,28.11,63005.0,25.2093,25.2182,25.1824,25.1913,63005.0
2016-11-03 14:40:00,28.11,28.12,28.09,28.12,92139.0,25.1913,25.2003,25.1734,25.2003,92139.0
2016-11-03 14:50:00,28.12,28.15,28.1,28.12,143863.0,25.2003,25.2272,25.1824,25.2003,143863.0
2016-11-03 15:00:00,28.12,28.12,28.07,28.07,92799.0,25.2003,25.2003,25.1555,25.1555,92799.0
2016-11-03 15:10:00,28.07,28.09,28.05,28.06,158093.0,25.1555,25.1734,25.1376,25.1465,158093.0
2016-11-03 15:20:00,28.06,28.09,28.05,28.08,142159.0,25.1465,25.1734,25.1376,25.1645,142159.0
2016-11-03 15:30:00,28.08,28.08,28.03,28.04,236724.0,25.1645,25.1645,25.1196,25.1286,236724.0
2016-11-03 15:40:00,28.04,28.07,28.02,28.03,356971.0,25.1286,25.1555,25.1107,25.1196,356971.0
2016-11-03 15:50:00,28.04,28.07,28.03,28.05,504928.0,25.1286,25.1555,25.1196,25.1376,504928.0
2016-11-04 09:30:00,28.1,28.27,27.98,28.26,604046.0,25.1824,25.3347,25.0748,25.3258,604046.0
2016-11-04 09:40:00,28.26,28.29,28.01,28.01,262975.0,25.3258,25.3527,25.1017,25.1017,262975.0
2016-11-04 09:50:00,28.01,28.15,27.98,28.02,204577.0,25.1017,25.2272,25.0748,25.1107,204577.0
2016-11-04 10:00:00,28.03,28.21,28.02,28.18,130059.0,25.1196,25.281,25.1107,25.2541,130059.0
2016-11-04 10:10:00,28.19,28.21,28.1,28.18,144294.0,25.263,25.281,25.1824,25.2541,144294.0
2016-11-04 10:20:00,28.18,28.22,28.12,28.14,150427.0,25.2541,25.2899,25.2003,25.2182,150427.0
2016-11-04 10:30:00,28.14,28.26,28.13,28.25,196294.0,25.2182,25.3258,25.2093,25.3168,196294.0
2016-11-04 10:40:00,28.25,28.25,28.12,28.14,259882.0,25.3168,25.3168,25.2003,25.2182,259882.0
2016-11-04 10:50:00,28.14,28.17,28.12,28.13,102192.0,25.2182,25.2451,25.2003,25.2093,102192.0
2016-11-04 11:00:00,28.13,28.19,28.11,28.18,130854.0,25.2093,25.263,25.1913,25.2541,130854.0
2016-11-04 11:10:00,28.17,28.19,28.14,28.16,90824.0,25.2451,25.263,25.2182,25.2361,90824.0
2016-11-04 11:20:00,28.15,28.16,28.11,28.12,97378.0,25.2272,25.2361,25.1913,25.2003,97378.0
2016-11-04 11:30:00,28.12,28.13,28.04,28.06,114774.0,25.2003,25.2093,25.1286,25.1465,114774.0
2016-11-04 11:40:00,28.06,28.08,28.04,28.05,92419.0,25.1465,25.1645,25.1286,25.1376,92419.0
2016-11-04 11:50:00,28.06,28.11,28.05,28.1,103890.0,25.1465,25.1913,25.1376,25.1824,103890.0
2016-11-04 12:00:00,28.1,28.14,28.09,28.14,61858.0,25.1824,25.2182,25.1734,25.2182,61858.0
2016-11-04 12:10:00,28.14,28.16,28.13,28.14,97624.0,25.2182,25.2361,25.2093,25.2182,97624.0
2016-11-04 12:20:00,28.15,28.22,28.14,28.21,175822.0,25.2272,25.2899,25.2182,25.281,175822.0
2016-11-04 12:30:00,28.21,28.24,28.19,28.2,101111.0,25.281,25.3078,25.263,25.272,101111.0
2016-11-04 12:40:00,28.2,28.21,28.19,28.21,63365.0,25.272,25.281,25.263,25.281,63365.0
2016-11-04 12:50:00,28.21,28.25,28.19,28.25,89770.0,25.281,25.3168,25.263,25.3168,89770.0
2016-11-04 13:00:00,28.25,28.26,28.22,28.24,67222.0,25.3168,25.3258,25.2899,25.3078,67222.0
2016-11-04 13:10:00,28.24,28.25,28.2,28.2,46281.0,25.3078,25.3168,25.272,25.272,46281.0
2016-11-04 13:20:00,28.21,28.22,28.16,28.18,54991.0,25.281,25.2899,25.2361,25.2541,54991.0
2016-11-04 13:30:00,28.17,28.23,28.17,28.2,69256.0,25.2451,25.2989,25.2451,25.272,69256.0
2016-11-04 13:40:00,28.2,28.21,28.16,28.18,40305.0,25.272,25.281,25.2361,25.2541,40305.0
2016-11-04 13:50:00,28.18,28.18,28.16,28.17,62820.0,25.2541,25.2541,25.2361,25.2451,62820.0
2016-11-04 14:00:00,28.17,28.18,28.11,28.11,115896.0,25.2451,25.2541,25.1913,25.1913,115896.0
2016-11-04 14:10:00,28.12,28.16,28.11,28.14,118354.0,25.2003,25.2361,25.1913,25.2182,118354.0
2016-11-04 14:20:00,28.14,28.16,28.12,28.12,104214.0,25.2182,25.2361,25.2003,25.2003,104214.0
2016-11-04 14:30:00,28.13,28.16,28.08,28.1,127875.0,25.2093,25.2361,25.1645,25.1824,127875.0
2016-11-04 14:40:00,28.1,28.13,28.08,28.09,113838.0,25.1824,25.2093,25.1645,25.1734,113838.0
2016-11-04 14:50:00,28.08,28.11,28.07,28.08,125618.0,25.1645,25.1913,25.1555,25.1645,125618.0
2016-11-04 15:00:00,28.09,28.09,28.05,28.05,142923.0,25.1734,25.1734,25.1376,25.1376,142923.0
2016-11-04 15:10:00,28.05,28.1,28.04,28.08,226794.0,25.1376,25.1824,25.1286,25.1645,226794.0
2016-11-04 15:20:00,28.08,28.11,28.06,28.07,195577.0,25.1645,25.1913,25.1465,25.1555,195577.0
2016-11-04 15:30:00,28.07,28.08,28.01,28.05,315336.0,25.1555,25.1645,25.1017,25.1376,315336.0
2016-11-04 15:40:00,28.05,28.06,27.98,28.0,319722.0,25.1376,25.1465,25.0748,25.0928,319722.0
2016-11-04 15:50:00,28.01,28.02,27.94,27.95,672846.0,25.1017,25.1107,25.039,25.048,672846.0
2016-11-07 09:30:00,28.34,28.35,28.19,28.31,488790.0,25.3975,25.4064,25.263,25.3706,488790.0
2016-11-07 09:40:00,28.31,28.36,28.29,28.35,366399.0,25.3706,25.4154,25.3527,25.4064,366399.0
2016-11-07 09:50:00,28.36,28.37,28.32,28.34,165006.0,25.4154,25.4243,25.3795,25.3975,165006.0
2016-11-07 10:00:00,28.34,28.36,28.32,28.32,113832.0,25.3975,25.4154,25.3795,25.3795,113832.0
2016-11-07 10:10:00,28.32,28.35,28.29,28.29,106919.0,25.3795,25.4064,25.3527,25.3527,106919.0
2016-11-07 10:20:00,28.29,28.31,28.24,28.25,231059.0,25.3527,25.3706,25.3078,25.3168,231059.0
2016-11-07 10:30:00,28.25,28.29,28.21,28.26,139820.0,25.3168,25.3527,25.281,25.3258,139820.0
2016-11-07 10:40:00,28.27,28.27,28.23,28.25,146060.0,25.3347,25.3347,25.2989,25.3168,146060.0
2016-11-07 10:50:00,28.25,28.31,28.23,28.29,161179.0,25.3168,25.3706,25.2989,25.3527,161179.0
2016-11-07 11:00:00,28.29,28.3,28.26,28.29,206700.0,25.3527,25.3616,25.3258,25.3527,206700.0
2016-11-07 11:10:00,28.29,28.3,28.27,28.29,139671.0,25.3527,25.3616,25.3347,25.3527,139671.0
2016-11-07 11:20:00,28.29,28.3,28.25,28.29,187710.0,25.3527,25.3616,25.3168,25.3527,187710.0
2016-11-07 11:30:00,28.29,28.3,28.26,28.28,138252.0,25.3527,25.3616,25.3258,25.3437,138252.0
2016-11-07 11:40:00,28.27,28.3,28.23,28.27,314546.0,25.3347,25.3616,25.2989,25.3347,314546.0
2016-11-07 11:50:00,28.27,28.31,28.27,28.3,123478.0,25.3347,25.3706,25.3347,25.3616,123478.0
2016-11-07 12:00:00,28.3,28.34,28.29,28.31,206467.0,25.3616,25.3975,25.3527,25.3706,206467.0
2016-11-07 12:10:00,28.32,28.33,28.29,28.31,133679.0,25.3795,25.3885,25.3527,25.3706,133679.0
2016-11-07 12:20:00,28.3,28.31,28.26,28.26,74281.0,25.3616,25.3706,25.3258,25.3258,74281.0
2016-11-07 12:30:00,28.26,28.28,28.23,28.25,227205.0,25.3258,25.3437,25.2989,25.3168,227205.0
2016-11-07 12:40:00,28.25,28.27,28.24,28.26,84382.0,25.3168,25.3347,25.3078,25.3258,84382.0
2016-11-07 12:50:00,28.26,28.3,28.22,28.28,138349.0,25.3258,25.3616,25.2899,25.3437,138349.0
2016-11-07 13:00:00,28.29,28.29,28.27,28.27,91881.0,25.3527,25.3527,25.3347,25.3347,91881.0
2016-11-07 13:10:00,28.27,28.29,28.27,28.28,109423.0,25.3347,25.3527,25.3347,25.3437,109423.0
2016-11-07 13:20:00,28.29,28.29,28.24,28.29,122888.0,25.3527,25.3527,25.3078,25.3527,122888.0
2016-11-07 13:30:00,28.29,28.3,28.26,28.26,390407.0,25.3527,25.3616,25.3258,25.3258,390407.0
2016-11-07 13:40:00,28.27,28.29,28.25,28.28,81436.0,25.3347,25.3527,25.3168,25.3437,81436.0
2016-11-07 13:50:00,28.28,28.28,28.24,28.25,99695.0,25.3437,25.3437,25.3078,25.3168,99695.0
2016-11-07 14:00:00,28.25,28.25,28.2,28.21,153503.0,25.3168,25.3168,25.272,25.281,153503.0
2016-11-07 14:10:00,28.21,28.28,28.21,28.28,180647.0,25.281,25.3437,25.281,25.3437,180647.0
2016-11-07 14:20:00,28.27,28.28,28.26,28.26,86664.0,25.3347,25.3437,25.3258,25.3258,86664.0
2016-11-07 14:30:00,28.26,28.27,28.2,28.21,192327.0,25.3258,25.3347,25.272,25.281,192327.0
2016-11-07 14:40:00,28.2,28.21,28.08,28.11,384470.0,25.272,25.281,25.1645,25.1913,384470.0
2016-11-07 14:50:00,28.11,28.24,28.1,28.21,294078.0,25.1913,25.3078,25.1824,25.281,294078.0
2016-11-07 15:00:00,28.21,28.22,28.18,28.21,202798.0,25.281,25.2899,25.2541,25.281,202798.0
2016-11-07 15:10:00,28.21,28.22,28.2,28.2,133195.0,25.281,25.2899,25.272,25.272,133195.0
2016-11-07 15:20:00,28.21,28.23,28.19,28.2,224103.0,25.281,25.2989,25.263,25.272,224103.0
2016-11-07 15:30:00,28.19,28.24,28.18,28.21,311662.0,25.263,25.3078,25.2541,25.281,311662.0
2016-11-07 15:40:00,28.22,28.27,28.21,28.27,418869.0,25.2899,25.3347,25.281,25.3347,418869.0
2016-11-07 15:50:00,28.27,28.29,28.22,28.24,814159.0,25.3347,25.3527,25.2899,25.3078,814159.0
2016-11-08 09:30:00,28.09,28.15,27.95,27.99,286186.0,25.1734,25.2272,25.048,25.0838,286186.0
2016-11-08 09:40:00,27.99,28.01,27.86,27.88,230262.0,25.0838,25.1017,24.9673,24.9852,230262.0
2016-11-08 09:50:00,27.88,27.89,27.73,27.84,814074.0,24.9852,24.9942,24.8508,24.9494,814074.0
2016-11-08 10:00:00,27.84,27.85,27.73,27.79,416807.0,24.9494,24.9583,24.8508,24.9046,416807.0
2016-11-08 10:10:00,27.79,27.81,27.74,27.78,183204.0,24.9046,24.9225,24.8598,24.8956,183204.0
2016-11-08 10:20:00,27.78,27.81,27.65,27.73,763976.0,24.8956,24.9225,24.7791,24.8508,763976.0
2016-11-08 10:30:00,27.73,27.76,27.68,27.7,293800.0,24.8508,24.8777,24.806,24.8239,293800.0
2016-11-08 10:40:00,27.7,27.78,27.63,27.73,599437.0,24.8239,24.8956,24.7612,24.8508,599437.0
2016-11-08 10:50:00,27.73,27.84,27.72,27.83,559939.0,24.8508,24.9494,24.8418,24.9404,559939.0
2016-11-08 11:00:00,27.83,27.84,27.74,27.79,424602.0,24.9404,24.9494,24.8598,24.9046,424602.0
2016-11-08 11:10:00,27.79,27.86,27.77,27.84,280123.0,24.9046,24.9673,24.8866,24.9494,280123.0
2016-11-08 11:20:00,27.84,27.84,27.75,27.79,227149.0,24.9494,24.9494,24.8687,24.9046,227149.0
2016-11-08 11:30:00,27.79,27.86,27.78,27.82,362671.0,24.9046,24.9673,24.8956,24.9315,362671.0
2016-11-08 11:40:00,27.81,27.94,27.81,27.91,277424.0,24.9225,25.039,24.9225,25.0121,277424.0
2016-11-08 11:50:00,27.91,28.01,27.88,28.0,286155.0,25.0121,25.1017,24.9852,25.0928,286155.0
2016-11-08 12:00:00,28.0,28.05,27.98,28.02,265695.0,25.0928,25.1376,25.0748,25.1107,265695.0
2016-11-08 12:10:00,28.03,28.03,27.98,28.02,444095.0,25.1196,25.1196,25.0748,25.1107,444095.0
2016-11-08 12:20:00,28.02,28.02,27.94,27.96,543206.0,25.1107,25.1107,25.039,25.0569,543206.0
2016-11-08 12:30:00,27.96,27.97,27.93,27.96,413152.0,25.0569,25.0659,25.03,25.0569,413152.0
2016-11-08 12:40:00,27.96,28.15,27.95,28.13,421926.0,25.0569,25.2272,25.048,25.2093,421926.0
2016-11-08 12:50:00,28.12,28.25,28.12,28.23,196377.0,25.2003,25.3168,25.2003,25.2989,196377.0
2016-11-08 13:00:00,28.23,28.24,28.14,28.17,263804.0,25.2989,25.3078,25.2182,25.2451,263804.0
2016-11-08 13:10:00,28.17,28.17,28.02,28.05,366426.0,25.2451,25.2451,25.1107,25.1376,366426.0
2016-11-08 13:20:00,28.05,28.06,27.98,28.03,451868.0,25.1376,25.1465,25.0748,25.1196,451868.0
2016-11-08 13:30:00,28.03,28.16,28.01,28.13,260349.0,25.1196,25.2361,25.1017,25.2093,260349.0
2016-11-08 13:40:00,28.14,28.19,28.12,28.14,139353.0,25.2182,25.263,25.2003,25.2182,139353.0
2016-11-08 13:50:00,28.14,28.16,28.08,28.09,407680.0,25.2182,25.2361,25.1645,25.1734,407680.0
2016-11-08 14:00:00,28.09,28.16,28.08,28.11,94918.0,25.1734,25.2361,25.1645,25.1913,94918.0
2016-11-08 14:10:00,28.11,28.12,28.04,28.09,158412.0,25.1913,25.2003,25.1286,25.1734,158412.0
2016-11-08 14:20:00,28.08,28.12,28.04,28.1,174713.0,25.1645,25.2003,25.1286,25.1824,174713.0
2016-11-08 14:30:00,28.1,28.11,28.06,28.1,92999.0,25.1824,25.1913,25.1465,25.1824,92999.0
2016-11-08 14:40:00,28.1,28.11,28.07,28.11,191460.0,25.1824,25.1913,25.1555,25.1913,191460.0
2016-11-08 14:50:00,28.11,28.14,28.08,28.1,160508.0,25.1913,25.2182,25.1645,25.1824,160508.0
2016-11-08 15:00:00,28.1,28.14,28.08,28.13,114586.0,25.1824,25.2182,25.1645,25.2093,114586.0
2016-11-08 15:10:00,28.13,28.14,28.05,28.05,142324.0,25.2093,25.2182,25.1376,25.1376,142324.0
2016-11-08 15:20:00,28.05,28.06,28.01,28.05,225882.0,25.1376,25.1465,25.1017,25.1376,225882.0
2016-11-08 15:30:00,28.05,28.1,28.04,28.09,261650.0,25.1376,25.1824,25.1286,25.1734,261650.0
2016-11-08 15:40:00,28.09,28.12,28.07,28.07,380402.0,25.1734,25.2003,25.1555,25.1555,380402.0
2016-11-08 15:50:00,28.08,28.1,27.98,28.02,1006523.0,25.1645,25.1824,25.0748,25.1107,1006523.0
2016-11-09 09:30:00,27.34,27.85,27.33,27.66,788116.0,24.5013,24.9583,24.4923,24.7881,788116.0
2016-11-09 09:40:00,27.63,28.08,27.59,28.03,522166.0,24.7612,25.1645,24.7253,25.1196,522166.0
2016-11-09 09:50:00,28.03,28.12,27.95,28.03,400122.0,25.1196,25.2003,25.048,25.1196,400122.0
2016-11-09 10:00:00,28.02,28.03,27.86,27.89,310361.0,25.1107,25.1196,24.9673,24.9942,310361.0
2016-11-09 10:10:00,27.89,27.92,27.77,27.79,179888.0,24.9942,25.0211,24.8866,24.9046,179888.0
2016-11-09 10:20:00,27.79,27.9,27.77,27.89,222362.0,24.9046,25.0031,24.8866,24.9942,222362.0
2016-11-09 10:30:00,27.9,27.9,27.79,27.85,184420.0,25.0031,25.0031,24.9046,24.9583,184420.0
2016-11-09 10:40:00,27.85,27.93,27.85,27.86,173788.0,24.9583,25.03,24.9583,24.9673,173788.0
2016-11-09 10:50:00,27.87,28.0,27.86,27.96,625165.0,24.9763,25.0928,24.9673,25.0569,625165.0
2016-11-09 11:00:00,27.96,28.08,27.95,28.07,260900.0,25.0569,25.1645,25.048,25.1555,260900.0
2016-11-09 11:10:00,28.07,28.15,28.07,28.13,286739.0,25.1555,25.2272,25.1555,25.2093,286739.0
2016-11-09 11:20:00,28.13,28.22,28.12,28.21,143554.0,25.2093,25.2899,25.2003,25.281,143554.0
2016-11-09 11:30:00,28.21,28.39,28.2,28.33,275834.0,25.281,25.4423,25.272,25.3885,275834.0
2016-11-09 11:40:00,28.33,28.43,28.32,28.42,178769.0,25.3885,25.4781,25.3795,25.4692,178769.0
2016-11-09 11:50:00,28.43,28.47,28.32,28.36,308846.0,25.4781,25.514,25.3795,25.4154,308846.0
2016-11-09 12:00:00,28.37,28.37,28.25,28.25,263332.0,25.4243,25.4243,25.3168,25.3168,263332.0
2016-11-09 12:10:00,28.25,28.34,28.21,28.3,136526.0,25.3168,25.3975,25.281,25.3616,136526.0
2016-11-09 12:20:00,28.31,28.33,28.25,28.29,175209.0,25.3706,25.3885,25.3168,25.3527,175209.0
2016-11-09 12:30:00,28.29,28.35,28.25,28.28,104738.0,25.3527,25.4064,25.3168,25.3437,104738.0
2016-11-09 12:40:00,28.29,28.32,28.27,28.29,112767.0,25.3527,25.3795,25.3347,25.3527,112767.0
2016-11-09 12:50:00,28.29,28.39,28.28,28.38,79770.0,25.3527,25.4423,25.3437,25.4333,79770.0
2016-11-09 13:00:00,28.38,28.38,28.3,28.32,123966.0,25.4333,25.4333,25.3616,25.3795,123966.0
2016-11-09 13:10:00,28.32,28.39,28.28,28.29,112851.0,25.3795,25.4423,25.3437,25.3527,112851.0
2016-11-09 13:20:00,28.29,28.29,28.19,28.22,187345.0,25.3527,25.3527,25.263,25.2899,187345.0
2016-11-09 13:30:00,28.22,28.29,28.2,28.29,110776.0,25.2899,25.3527,25.272,25.3527,110776.0
2016-11-09 13:40:00,28.29,28.36,28.28,28.31,137617.0,25.3527,25.4154,25.3437,25.3706,137617.0
2016-11-09 13:50:00,28.32,28.34,28.22,28.22,135770.0,25.3795,25.3975,25.2899,25.2899,135770.0
2016-11-09 14:00:00,28.23,28.32,28.21,28.29,118164.0,25.2989,25.3795,25.281,25.3527,118164.0
2016-11-09 14:10:00,28.29,28.37,28.28,28.34,326639.0,25.3527,25.4243,25.3437,25.3975,326639.0
2016-11-09 14:20:00,28.34,28.41,28.32,28.33,258765.0,25.3975,25.4602,25.3795,25.3885,258765.0
2016-11-09 14:30:00,28.33,28.39,28.31,28.39,273685.0,25.3885,25.4423,25.3706,25.4423,273685.0
2016-11-09 14:40:00,28.39,28.44,28.34,28.35,232904.0,25.4423,25.4871,25.3975,25.4064,232904.0
2016-11-09 14:50:00,28.35,28.36,28.28,28.29,92632.0,25.4064,25.4154,25.3437,25.3527,92632.0
2016-11-09 15:00:00,28.29,28.34,28.28,28.3,163852.0,25.3527,25.3975,25.3437,25.3616,163852.0
2016-11-09 15:10:00,28.3,28.4,28.3,28.39,207740.0,25.3616,25.4512,25.3616,25.4423,207740.0
2016-11-09 15:20:00,28.39,28.4,28.37,28.39,381499.0,25.4423,25.4512,25.4243,25.4423,381499.0
2016-11-09 15:30:00,28.38,28.39,28.31,28.33,435400.0,25.4333,25.4423,25.3706,25.3885,435400.0
2016-11-09 15:40:00,28.32,28.33,28.24,28.27,502227.0,25.3795,25.3885,25.3078,25.3347,502227.0
2016-11-09 15:50:00,28.27,28.31,28.26,28.29,757849.0,25.3347,25.3706,25.3258,25.3527,757849.0
2016-11-10 09:30:00,28.39,28.56,28.21,28.54,426469.0,25.4423,25.5946,25.281,25.5767,426469.0
2016-11-10 09:40:00,28.54,28.75,28.5,28.7,381019.0,25.5767,25.7649,25.5408,25.7201,381019.0
2016-11-10 09:50:00,28.69,28.72,28.51,28.57,441362.0,25.7111,25.738,25.5498,25.6036,441362.0
2016-11-10 10:00:00,28.55,28.63,28.49,28.5,400505.0,25.5857,25.6573,25.5319,25.5408,400505.0
2016-11-10 10:10:00,28.51,28.54,28.32,28.32,529666.0,25.5498,25.5767,25.3795,25.3795,529666.0
2016-11-10 10:20:00,28.32,28.39,28.13,28.17,324992.0,25.3795,25.4423,25.2093,25.2451,324992.0
2016-11-10 10:30:00,28.16,28.25,27.82,27.85,466944.0,25.2361,25.3168,24.9315,24.9583,466944.0
2016-11-10 10:40:00,27.87,28.15,27.85,28.04,351490.0,24.9763,25.2272,24.9583,25.1286,351490.0
2016-11-10 10:50:00,28.05,28.12,27.83,27.85,311256.0,25.1376,25.2003,24.9404,24.9583,311256.0
2016-11-10 11:00:00,27.85,28.1,27.83,28.04,273908.0,24.9583,25.1824,24.9404,25.1286,273908.0
2016-11-10 11:10:00,28.04,28.07,27.95,27.99,376052.0,25.1286,25.1555,25.048,25.0838,376052.0
2016-11-10 11:20:00,27.99,28.14,27.96,28.06,359256.0,25.0838,25.2182,25.0569,25.1465,359256.0
2016-11-10 11:30:00,28.07,28.08,27.92,27.94,232335.0,25.1555,25.1645,25.0211,25.039,232335.0
2016-11-10 11:40:00,27.94,28.14,27.94,28.04,181839.0,25.039,25.2182,25.039,25.1286,181839.0
2016-11-10 11:50:00,28.04,28.07,27.94,27.97,182920.0,25.1286,25.1555,25.039,25.0659,182920.0
2016-11-10 12:00:00,27.97,28.05,27.95,27.97,184653.0,25.0659,25.1376,25.048,25.0659,184653.0
2016-11-10 12:10:00,27.97,28.02,27.94,27.95,211596.0,25.0659,25.1107,25.039,25.048,211596.0
2016-11-10 12:20:00,27.94,28.01,27.92,27.98,169656.0,25.039,25.1017,25.0211,25.0748,169656.0
2016-11-10 12:30:00,27.97,28.08,27.96,28.0,195099.0,25.0659,25.1645,25.0569,25.0928,195099.0
2016-11-10 12:40:00,27.99,28.02,27.91,28.02,159522.0,25.0838,25.1107,25.0121,25.1107,159522.0
2016-11-10 12:50:00,28.02,28.11,27.99,28.1,231849.0,25.1107,25.1913,25.0838,25.1824,231849.0
2016-11-10 13:00:00,28.1,28.15,28.06,28.15,149889.0,25.1824,25.2272,25.1465,25.2272,149889.0
2016-11-10 13:10:00,28.15,28.21,28.11,28.12,251056.0,25.2272,25.281,25.1913,25.2003,251056.0
2016-11-10 13:20:00,28.12,28.2,28.08,28.11,181403.0,25.2003,25.272,25.1645,25.1913,181403.0
2016-11-10 13:30:00,28.12,28.19,28.11,28.13,179472.0,25.2003,25.263,25.1913,25.2093,179472.0
2016-11-10 13:40:00,28.12,28.26,28.12,28.26,269395.0,25.2003,25.3258,25.2003,25.3258,269395.0
2016-11-10 13:50:00,28.26,28.27,28.19,28.19,144217.0,25.3258,25.3347,25.263,25.263,144217.0
2016-11-10 14:00:00,28.2,28.25,28.14,28.17,170344.0,25.272,25.3168,25.2182,25.2451,170344.0
2016-11-10 14:10:00,28.16,28.2,28.08,28.11,200966.0,25.2361,25.272,25.1645,25.1913,200966.0
2016-11-10 14:20:00,28.11,28.18,28.1,28.14,136995.0,25.1913,25.2541,25.1824,25.2182,136995.0
2016-11-10 14:30:00,28.14,28.16,28.07,28.09,173083.0,25.2182,25.2361,25.1555,25.1734,173083.0
2016-11-10 14:40:00,28.09,28.18,28.06,28.15,164936.0,25.1734,25.2541,25.1465,25.2272,164936.0
2016-11-10 14:50:00,28.15,28.19,28.13,28.18,149078.0,25.2272,25.263,25.2093,25.2541,149078.0
2016-11-10 15:00:00,28.18,28.2,28.14,28.17,164719.0,25.2541,25.272,25.2182,25.2451,164719.0
2016-11-10 15:10:00,28.17,28.18,28.11,28.14,143454.0,25.2451,25.2541,25.1913,25.2182,143454.0
2016-11-10 15:20:00,28.14,28.17,28.12,28.16,186366.0,25.2182,25.2451,25.2003,25.2361,186366.0
2016-11-10 15:30:00,28.16,28.16,28.06,28.09,267703.0,25.2361,25.2361,25.1465,25.1734,267703.0
2016-11-10 15:40:00,28.09,28.14,28.07,28.13,325863.0,25.1734,25.2182,25.1555,25.2093,325863.0
2016-11-10 15:50:00,28.12,28.17,28.11,28.16,1007980.0,25.2003,25.2451,25.1913,25.2361,1007980.0
2016-11-11 09:30:00,27.97,28.08,27.95,28.04,352595.0,25.0659,25.1645,25.048,25.1286,352595.0
2016-11-11 09:40:00,28.05,28.19,28.03,28.14,313293.0,25.1376,25.263,25.1196,25.2182,313293.0
2016-11-11 09:50:00,28.14,28.16,28.01,28.11,247159.0,25.2182,25.2361,25.1017,25.1913,247159.0
2016-11-11 10:00:00,28.1,28.32,28.04,28.29,281051.0,25.1824,25.3795,25.1286,25.3527,281051.0
2016-11-11 10:10:00,28.29,28.41,28.26,28.34,293869.0,25.3527,25.4602,25.3258,25.3975,293869.0
2016-11-11 10:20:00,28.33,28.43,28.28,28.38,245298.0,25.3885,25.4781,25.3437,25.4333,245298.0
2016-11-11 10:30:00,28.38,28.45,28.31,28.42,216921.0,25.4333,25.496,25.3706,25.4692,216921.0
2016-11-11 10:40:00,28.42,28.45,28.34,28.39,165350.0,25.4692,25.496,25.3975,25.4423,165350.0
2016-11-11 10:50:00,28.38,28.44,28.34,28.42,158933.0,25.4333,25.4871,25.3975,25.4692,158933.0
2016-11-11 11:00:00,28.41,28.41,28.31,28.33,145100.0,25.4602,25.4602,25.3706,25.3885,145100.0
2016-11-11 11:10:00,28.33,28.36,28.27,28.34,203928.0,25.3885,25.4154,25.3347,25.3975,203928.0
2016-11-11 11:20:00,28.34,28.35,28.31,28.32,126422.0,25.3975,25.4064,25.3706,25.3795,126422.0
2016-11-11 11:30:00,28.33,28.38,28.31,28.35,140867.0,25.3885,25.4333,25.3706,25.4064,140867.0
2016-11-11 11:40:00,28.35,28.36,28.23,28.25,103167.0,25.4064,25.4154,25.2989,25.3168,103167.0
2016-11-11 11:50:00,28.25,28.37,28.24,28.35,84245.0,25.3168,25.4243,25.3078,25.4064,84245.0
2016-11-11 12:00:00,28.34,28.42,28.33,28.41,113313.0,25.3975,25.4692,25.3885,25.4602,113313.0
2016-11-11 12:10:00,28.4,28.51,28.4,28.47,80459.0,25.4512,25.5498,25.4512,25.514,80459.0
2016-11-11 12:20:00,28.47,28.49,28.43,28.46,71350.0,25.514,25.5319,25.4781,25.505,71350.0
2016-11-11 12:30:00,28.47,28.52,28.4,28.46,95757.0,25.514,25.5588,25.4512,25.505,95757.0
2016-11-11 12:40:00,28.47,28.5,28.43,28.46,116750.0,25.514,25.5408,25.4781,25.505,116750.0
2016-11-11 12:50:00,28.46,28.5,28.44,28.47,103649.0,25.505,25.5408,25.4871,25.514,103649.0
2016-11-11 13:00:00,28.46,28.49,28.44,28.47,81517.0,25.505,25.5319,25.4871,25.514,81517.0
2016-11-11 13:10:00,28.47,28.53,28.44,28.49,106202.0,25.514,25.5677,25.4871,25.5319,106202.0
2016-11-11 13:20:00,28.49,28.54,28.48,28.51,110318.0,25.5319,25.5767,25.5229,25.5498,110318.0
2016-11-11 13:30:00,28.51,28.55,28.49,28.51,174110.0,25.5498,25.5857,25.5319,25.5498,174110.0
2016-11-11 13:40:00,28.52,28.62,28.51,28.62,190582.0,25.5588,25.6484,25.5498,25.6484,190582.0
2016-11-11 13:50:00,28.62,28.63,28.58,28.59,179471.0,25.6484,25.6573,25.6125,25.6215,179471.0
2016-11-11 14:00:00,28.58,28.59,28.48,28.51,112625.0,25.6125,25.6215,25.5229,25.5498,112625.0
2016-11-11 14:10:00,28.51,28.55,28.48,28.55,106765.0,25.5498,25.5857,25.5229,25.5857,106765.0
2016-11-11 14:20:00,28.53,28.54,28.44,28.45,89563.0,25.5677,25.5767,25.4871,25.496,89563.0
2016-11-11 14:30:00,28.45,28.5,28.41,28.44,134845.0,25.496,25.5408,25.4602,25.4871,134845.0
2016-11-11 14:40:00,28.43,28.51,28.42,28.49,177813.0,25.4781,25.5498,25.4692,25.5319,177813.0
2016-11-11 14:50:00,28.49,28.62,28.48,28.61,320093.0,25.5319,25.6484,25.5229,25.6394,320093.0
2016-11-11 15:00:00,28.61,28.73,28.6,28.72,472327.0,25.6394,25.747,25.6305,25.738,472327.0
2016-11-11 15:10:00,28.73,28.76,28.62,28.65,277315.0,25.747,25.7739,25.6484,25.6753,277315.0
2016-11-11 15:20:00,28.65,28.66,28.62,28.64,143332.0,25.6753,25.6842,25.6484,25.6663,143332.0
2016-11-11 15:30:00,28.64,28.7,28.64,28.67,477998.0,25.6663,25.7201,25.6663,25.6932,477998.0
2016-11-11 15:40:00,28.67,28.77,28.65,28.65,883410.0,25.6932,25.7828,25.6753,25.6753,883410.0
2016-11-11 15:50:00,28.66,28.7,28.62,28.64,781892.0,25.6842,25.7201,25.6484,25.6663,781892.0
2016-11-14 09:30:00,28.64,28.74,28.51,28.6,691461.0,25.6663,25.7559,25.5498,25.6305,691461.0
2016-11-14 09:40:00,28.6,28.68,28.59,28.63,387287.0,25.6305,25.7022,25.6215,25.6573,387287.0
2016-11-14 09:50:00,28.63,28.65,28.45,28.46,204735.0,25.6573,25.6753,25.496,25.505,204735.0
2016-11-14 10:00:00,28.46,28.54,28.41,28.48,302474.0,25.505,25.5767,25.4602,25.5229,302474.0
2016-11-14 10:10:00,28.48,28.52,28.42,28.44,227534.0,25.5229,25.5588,25.4692,25.4871,227534.0
2016-11-14 10:20:00,28.44,28.46,28.3,28.33,199255.0,25.4871,25.505,25.3616,25.3885,199255.0
2016-11-14 10:30:00,28.33,28.34,28.22,28.32,242607.0,25.3885,25.3975,25.2899,25.3795,242607.0
2016-11-14 10:40:00,28.32,28.34,28.22,28.22,135540.0,25.3795,25.3975,25.2899,25.2899,135540.0
2016-11-14 10:50:00,28.22,28.28,28.15,28.16,208453.0,25.2899,25.3437,25.2272,25.2361,208453.0
2016-11-14 11:00:00,28.15,28.21,28.09,28.2,168393.0,25.2272,25.281,25.1734,25.272,168393.0
2016-11-14 11:10:00,28.2,28.39,28.2,28.38,354962.0,25.272,25.4423,25.272,25.4333,354962.0
2016-11-14 11:20:00,28.38,28.39,28.26,28.29,297789.0,25.4333,25.4423,25.3258,25.3527,297789.0
2016-11-14 11:30:00,28.3,28.33,28.27,28.32,172233.0,25.3616,25.3885,25.3347,25.3795,172233.0
2016-11-14 11:40:00,28.32,28.38,28.29,28.36,232287.0,25.3795,25.4333,25.3527,25.4154,232287.0
2016-11-14 11:50:00,28.35,28.36,28.27,28.3,320718.0,25.4064,25.4154,25.3347,25.3616,320718.0
2016-11-14 12:00:00,28.3,28.32,28.22,28.25,157466.0,25.3616,25.3795,25.2899,25.3168,157466.0
2016-11-14 12:10:00,28.25,28.26,28.13,28.16,246440.0,25.3168,25.3258,25.2093,25.2361,246440.0
2016-11-14 12:20:00,28.15,28.16,28.08,28.09,260253.0,25.2272,25.2361,25.1645,25.1734,260253.0
2016-11-14 12:30:00,28.09,28.14,28.03,28.1,260597.0,25.1734,25.2182,25.1196,25.1824,260597.0
2016-11-14 12:40:00,28.11,28.14,28.08,28.13,84743.0,25.1913,25.2182,25.1645,25.2093,84743.0
2016-11-14 12:50:00,28.12,28.18,28.09,28.17,153615.0,25.2003,25.2541,25.1734,25.2451,153615.0
2016-11-14 13:00:00,28.17,28.18,28.13,28.18,114640.0,25.2451,25.2541,25.2093,25.2541,114640.0
2016-11-14 13:10:00,28.18,28.21,28.15,28.2,157115.0,25.2541,25.281,25.2272,25.272,157115.0
2016-11-14 13:20:00,28.19,28.21,28.15,28.18,116786.0,25.263,25.281,25.2272,25.2541,116786.0
2016-11-14 13:30:00,28.19,28.24,28.18,28.21,165942.0,25.263,25.3078,25.2541,25.281,165942.0
2016-11-14 13:40:00,28.21,28.22,28.07,28.1,148843.0,25.281,25.2899,25.1555,25.1824,148843.0
2016-11-14 13:50:00,28.11,28.14,28.07,28.1,91100.0,25.1913,25.2182,25.1555,25.1824,91100.0
2016-11-14 14:00:00,28.1,28.12,28.05,28.07,278686.0,25.1824,25.2003,25.1376,25.1555,278686.0
2016-11-14 14:10:00,28.06,28.11,28.06,28.07,166995.0,25.1465,25.1913,25.1465,25.1555,166995.0
2016-11-14 14:20:00,28.07,28.09,28.03,28.05,190769.0,25.1555,25.1734,25.1196,25.1376,190769.0
2016-11-14 14:30:00,28.06,28.09,28.02,28.05,171488.0,25.1465,25.1734,25.1107,25.1376,171488.0
2016-11-14 14:40:00,28.05,28.06,27.99,28.01,372318.0,25.1376,25.1465,25.0838,25.1017,372318.0
2016-11-14 14:50:00,28.01,28.1,28.01,28.09,217124.0,25.1017,25.1824,25.1017,25.1734,217124.0
2016-11-14 15:00:00,28.08,28.12,28.04,28.05,342980.0,25.1645,25.2003,25.1286,25.1376,342980.0
2016-11-14 15:10:00,28.06,28.1,28.04,28.05,356002.0,25.1465,25.1824,25.1286,25.1376,356002.0
2016-11-14 15:20:00,28.06,28.07,28.03,28.06,191220.0,25.1465,25.1555,25.1196,25.1465,191220.0
2016-11-14 15:30:00,28.06,28.08,28.02,28.02,179941.0,25.1465,25.1645,25.1107,25.1107,179941.0
2016-11-14 15:40:00,28.02,28.03,27.92,27.95,958052.0,25.1107,25.1196,25.0211,25.048,958052.0
2016-11-14 15:50:00,27.94,27.95,27.86,27.88,1664761.0,25.039,25.048,24.9673,24.9852,1664761.0
2016-11-15 09:30:00,28.03,28.29,28.03,28.19,305435.0,25.1196,25.3527,25.1196,25.263,305435.0
2016-11-15 09:40:00,28.18,28.35,28.15,28.3,410643.0,25.2541,25.4064,25.2272,25.3616,410643.0
2016-11-15 09:50:00,28.29,28.5,28.29,28.5,322720.0,25.3527,25.5408,25.3527,25.5408,322720.0
2016-11-15 10:00:00,28.5,28.52,28.44,28.5,408414.0,25.5408,25.5588,25.4871,25.5408,408414.0
2016-11-15 10:10:00,28.5,28.52,28.44,28.48,284410.0,25.5408,25.5588,25.4871,25.5229,284410.0
2016-11-15 10:20:00,28.48,28.51,28.44,28.48,187866.0,25.5229,25.5498,25.4871,25.5229,187866.0
2016-11-15 10:30:00,28.48,28.53,28.45,28.45,170397.0,25.5229,25.5677,25.496,25.496,170397.0
2016-11-15 10:40:00,28.45,28.48,28.4,28.46,248140.0,25.496,25.5229,25.4512,25.505,248140.0
2016-11-15 10:50:00,28.46,28.49,28.42,28.49,205871.0,25.505,25.5319,25.4692,25.5319,205871.0
2016-11-15 11:00:00,28.48,28.62,28.45,28.62,252269.0,25.5229,25.6484,25.496,25.6484,252269.0
2016-11-15 11:10:00,28.62,28.68,28.61,28.66,199895.0,25.6484,25.7022,25.6394,25.6842,199895.0
2016-11-15 11:20:00,28.67,28.76,28.66,28.75,183993.0,25.6932,25.7739,25.6842,25.7649,183993.0
2016-11-15 11:30:00,28.75,28.77,28.71,28.74,209210.0,25.7649,25.7828,25.729,25.7559,209210.0
2016-11-15 11:40:00,28.73,28.74,28.67,28.69,127563.0,25.747,25.7559,25.6932,25.7111,127563.0
2016-11-15 11:50:00,28.68,28.72,28.67,28.71,199675.0,25.7022,25.738,25.6932,25.729,199675.0
2016-11-15 12:00:00,28.7,28.76,28.69,28.7,298198.0,25.7201,25.7739,25.7111,25.7201,298198.0
2016-11-15 12:10:00,28.69,28.7,28.67,28.69,100372.0,25.7111,25.7201,25.6932,25.7111,100372.0
2016-11-15 12:20:00,28.69,28.7,28.59,28.59,116949.0,25.7111,25.7201,25.6215,25.6215,116949.0
2016-11-15 12:30:00,28.59,28.6,28.53,28.54,87983.0,25.6215,25.6305,25.5677,25.5767,87983.0
2016-11-15 12:40:00,28.54,28.56,28.46,28.49,92777.0,25.5767,25.5946,25.505,25.5319,92777.0
2016-11-15 12:50:00,28.49,28.5,28.45,28.46,130055.0,25.5319,25.5408,25.496,25.505,130055.0
2016-11-15 13:00:00,28.45,28.48,28.4,28.43,144781.0,25.496,25.5229,25.4512,25.4781,144781.0
2016-11-15 13:10:00,28.43,28.48,28.42,28.46,135735.0,25.4781,25.5229,25.4692,25.505,135735.0
2016-11-15 13:20:00,28.46,28.46,28.4,28.43,84606.0,25.505,25.505,25.4512,25.4781,84606.0
2016-11-15 13:30:00,28.42,28.46,28.39,28.43,166062.0,25.4692,25.505,25.4423,25.4781,166062.0
2016-11-15 13:40:00,28.42,28.48,28.42,28.48,109507.0,25.4692,25.5229,25.4692,25.5229,109507.0
2016-11-15 13:50:00,28.48,28.51,28.46,28.47,101919.0,25.5229,25.5498,25.505,25.514,101919.0
2016-11-15 14:00:00,28.47,28.51,28.46,28.51,118637.0,25.514,25.5498,25.505,25.5498,118637.0
2016-11-15 14:10:00,28.51,28.57,28.49,28.55,112609.0,25.5498,25.6036,25.5319,25.5857,112609.0
2016-11-15 14:20:00,28.55,28.57,28.49,28.5,138320.0,25.5857,25.6036,25.5319,25.5408,138320.0
2016-11-15 14:30:00,28.51,28.54,28.47,28.52,118224.0,25.5498,25.5767,25.514,25.5588,118224.0
2016-11-15 14:40:00,28.53,28.55,28.51,28.51,95282.0,25.5677,25.5857,25.5498,25.5498,95282.0
2016-11-15 14:50:00,28.51,28.56,28.5,28.56,213230.0,25.5498,25.5946,25.5408,25.5946,213230.0
2016-11-15 15:00:00,28.55,28.59,28.53,28.55,181398.0,25.5857,25.6215,25.5677,25.5857,181398.0
2016-11-15 15:10:00,28.55,28.6,28.54,28.57,347427.0,25.5857,25.6305,25.5767,25.6036,347427.0
2016-11-15 15:20:00,28.57,28.6,28.56,28.57,146279.0,25.6036,25.6305,25.5946,25.6036,146279.0
2016-11-15 15:30:00,28.57,28.58,28.52,28.54,206140.0,25.6036,25.6125,25.5588,25.5767,206140.0
2016-11-15 15:40:00,28.53,28.55,28.51,28.51,378315.0,25.5677,25.5857,25.5498,25.5498,378315.0
2016-11-15 15:50:00,28.52,28.53,28.45,28.48,982853.0,25.5588,25.5677,25.496,25.5229,982853.0
2016-11-16 09:30:00,28.45,28.77,28.37,28.7,730236.0,25.496,25.7828,25.4243,25.7201,730236.0
2016-11-16 09:40:00,28.7,28.89,28.7,28.77,397311.0,25.7201,25.8904,25.7201,25.7828,397311.0
2016-11-16 09:50:00,28.78,28.78,28.63,28.66,274096.0,25.7918,25.7918,25.6573,25.6842,274096.0
2016-11-16 10:00:00,28.65,28.74,28.65,28.65,237122.0,25.6753,25.7559,25.6753,25.6753,237122.0
2016-11-16 10:10:00,28.66,28.7,28.6,28.65,296834.0,25.6842,25.7201,25.6305,25.6753,296834.0
2016-11-16 10:20:00,28.66,28.72,28.63,28.68,214274.0,25.6842,25.738,25.6573,25.7022,214274.0
2016-11-16 10:30:00,28.68,28.74,28.67,28.69,164279.0,25.7022,25.7559,25.6932,25.7111,164279.0
2016-11-16 10:40:00,28.69,28.75,28.68,28.69,180333.0,25.7111,25.7649,25.7022,25.7111,180333.0
2016-11-16 10:50:00,28.69,28.71,28.63,28.67,106283.0,25.7111,25.729,25.6573,25.6932,106283.0
2016-11-16 11:00:00,28.66,28.68,28.6,28.66,129979.0,25.6842,25.7022,25.6305,25.6842,129979.0
2016-11-16 11:10:00,28.66,28.67,28.59,28.59,113176.0,25.6842,25.6932,25.6215,25.6215,113176.0
2016-11-16 11:20:00,28.59,28.67,28.57,28.67,100819.0,25.6215,25.6932,25.6036,25.6932,100819.0
2016-11-16 11:30:00,28.67,28.69,28.63,28.64,223758.0,25.6932,25.7111,25.6573,25.6663,223758.0
2016-11-16 11:40:00,28.65,28.68,28.59,28.59,121158.0,25.6753,25.7022,25.6215,25.6215,121158.0
2016-11-16 11:50:00,28.6,28.62,28.57,28.58,102192.0,25.6305,25.6484,25.6036,25.6125,102192.0
2016-11-16 12:00:00,28.58,28.59,28.52,28.57,108847.0,25.6125,25.6215,25.5588,25.6036,108847.0
2016-11-16 12:10:00,28.57,28.59,28.51,28.52,155328.0,25.6036,25.6215,25.5498,25.5588,155328.0
2016-11-16 12:20:00,28.52,28.54,28.51,28.53,90732.0,25.5588,25.5767,25.5498,25.5677,90732.0
2016-11-16 12:30:00,28.54,28.59,28.53,28.56,161296.0,25.5767,25.6215,25.5677,25.5946,161296.0
2016-11-16 12:40:00,28.56,28.56,28.48,28.5,144214.0,25.5946,25.5946,25.5229,25.5408,144214.0
2016-11-16 12:50:00,28.5,28.52,28.47,28.51,141706.0,25.5408,25.5588,25.514,25.5498,141706.0
2016-11-16 13:00:00,28.51,28.54,28.47,28.5,155772.0,25.5498,25.5767,25.514,25.5408,155772.0
2016-11-16 13:10:00,28.5,28.52,28.45,28.46,129546.0,25.5408,25.5588,25.496,25.505,129546.0
2016-11-16 13:20:00,28.45,28.46,28.43,28.44,123342.0,25.496,25.505,25.4781,25.4871,123342.0
2016-11-16 13:30:00,28.44,28.46,28.41,28.46,101663.0,25.4871,25.505,25.4602,25.505,101663.0
2016-11-16 13:40:00,28.45,28.45,28.42,28.42,78973.0,25.496,25.496,25.4692,25.4692,78973.0
2016-11-16 13:50:00,28.43,28.45,28.41,28.43,122699.0,25.4781,25.496,25.4602,25.4781,122699.0
2016-11-16 14:00:00,28.43,28.46,28.42,28.44,150959.0,25.4781,25.505,25.4692,25.4871,150959.0
2016-11-16 14:10:00,28.44,28.44,28.38,28.38,146306.0,25.4871,25.4871,25.4333,25.4333,146306.0
2016-11-16 14:20:00,28.38,28.42,28.36,28.41,119609.0,25.4333,25.4692,25.4154,25.4602,119609.0
2016-11-16 14:30:00,28.4,28.41,28.37,28.41,138240.0,25.4512,25.4602,25.4243,25.4602,138240.0
2016-11-16 14:40:00,28.41,28.44,28.38,28.41,182425.0,25.4602,25.4871,25.4333,25.4602,182425.0
2016-11-16 14:50:00,28.4,28.46,28.4,28.45,117900.0,25.4512,25.505,25.4512,25.496,117900.0
2016-11-16 15:00:00,28.46,28.47,28.42,28.45,150953.0,25.505,25.514,25.4692,25.496,150953.0
2016-11-16 15:10:00,28.45,28.46,28.44,28.46,56457.0,25.496,25.505,25.4871,25.505,56457.0
2016-11-16 15:20:00,28.46,28.47,28.41,28.44,252818.0,25.505,25.514,25.4602,25.4871,252818.0
2016-11-16 15:30:00,28.44,28.44,28.4,28.42,132001.0,25.4871,25.4871,25.4512,25.4692,132001.0
2016-11-16 15:40:00,28.42,28.43,28.35,28.37,307258.0,25.4692,25.4781,25.4064,25.4243,307258.0
2016-11-16 15:50:00,28.37,28.37,28.31,28.33,1085920.0,25.4243,25.4243,25.3706,25.3885,1085920.0
2016-11-17 09:30:00,28.37,28.5,28.35,28.42,264922.0,25.4243,25.5408,25.4064,25.4692,264922.0
2016-11-17 09:40:00,28.42,28.57,28.42,28.56,352664.0,25.4692,25.6036,25.4692,25.5946,352664.0
2016-11-17 09:50:00,28.57,28.64,28.51,28.6,257638.0,25.6036,25.6663,25.5498,25.6305,257638.0
2016-11-17 10:00:00,28.6,28.63,28.57,28.6,188584.0,25.6305,25.6573,25.6036,25.6305,188584.0
2016-11-17 10:10:00,28.61,28.63,28.54,28.56,182423.0,25.6394,25.6573,25.5767,25.5946,182423.0
2016-11-17 10:20:00,28.56,28.59,28.53,28.59,157238.0,25.5946,25.6215,25.5677,25.6215,157238.0
2016-11-17 10:30:00,28.58,28.59,28.52,28.54,983112.0,25.6125,25.6215,25.5588,25.5767,983112.0
2016-11-17 10:40:00,28.54,28.55,28.5,28.53,128134.0,25.5767,25.5857,25.5408,25.5677,128134.0
2016-11-17 10:50:00,28.53,28.61,28.51,28.55,179737.0,25.5677,25.6394,25.5498,25.5857,179737.0
2016-11-17 11:00:00,28.55,28.6,28.51,28.6,156303.0,25.5857,25.6305,25.5498,25.6305,156303.0
2016-11-17 11:10:00,28.6,28.66,28.59,28.66,124712.0,25.6305,25.6842,25.6215,25.6842,124712.0
2016-11-17 11:20:00,28.66,28.71,28.65,28.71,154073.0,25.6842,25.729,25.6753,25.729,154073.0
2016-11-17 11:30:00,28.7,28.78,28.69,28.76,162216.0,25.7201,25.7918,25.7111,25.7739,162216.0
2016-11-17 11:40:00,28.77,28.81,28.76,28.79,110102.0,25.7828,25.8187,25.7739,25.8007,110102.0
2016-11-17 11:50:00,28.8,28.82,28.78,28.8,150212.0,25.8097,25.8276,25.7918,25.8097,150212.0
2016-11-17 12:00:00,28.79,28.8,28.77,28.78,125418.0,25.8007,25.8097,25.7828,25.7918,125418.0
2016-11-17 12:10:00,28.77,28.79,28.73,28.73,201211.0,25.7828,25.8007,25.747,25.747,201211.0
2016-11-17 12:20:00,28.73,28.78,28.72,28.78,106764.0,25.747,25.7918,25.738,25.7918,106764.0
2016-11-17 12:30:00,28.77,28.78,28.73,28.75,119901.0,25.7828,25.7918,25.747,25.7649,119901.0
2016-11-17 12:40:00,28.75,28.76,28.67,28.67,227630.0,25.7649,25.7739,25.6932,25.6932,227630.0
2016-11-17 12:50:00,28.68,28.71,28.65,28.7,180726.0,25.7022,25.729,25.6753,25.7201,180726.0
2016-11-17 13:00:00,28.7,28.75,28.69,28.74,80364.0,25.7201,25.7649,25.7111,25.7559,80364.0
2016-11-17 13:10:00,28.73,28.78,28.73,28.78,94032.0,25.747,25.7918,25.747,25.7918,94032.0
2016-11-17 13:20:00,28.77,28.79,28.76,28.78,86660.0,25.7828,25.8007,25.7739,25.7918,86660.0
2016-11-17 13:30:00,28.78,28.84,28.77,28.84,99746.0,25.7918,25.8455,25.7828,25.8455,99746.0
2016-11-17 13:40:00,28.84,28.87,28.83,28.87,127915.0,25.8455,25.8724,25.8366,25.8724,127915.0
2016-11-17 13:50:00,28.86,28.88,28.8,28.81,121138.0,25.8635,25.8814,25.8097,25.8187,121138.0
2016-11-17 14:00:00,28.81,28.84,28.77,28.8,126580.0,25.8187,25.8455,25.7828,25.8097,126580.0
2016-11-17 14:10:00,28.8,28.86,28.8,28.86,133606.0,25.8097,25.8635,25.8097,25.8635,133606.0
2016-11-17 14:20:00,28.86,28.86,28.77,28.8,141589.0,25.8635,25.8635,25.7828,25.8097,141589.0
2016-11-17 14:30:00,28.8,28.82,28.79,28.82,108647.0,25.8097,25.8276,25.8007,25.8276,108647.0
2016-11-17 14:40:00,28.82,28.84,28.8,28.81,147878.0,25.8276,25.8455,25.8097,25.8187,147878.0
2016-11-17 14:50:00,28.81,28.82,28.77,28.81,123671.0,25.8187,25.8276,25.7828,25.8187,123671.0
2016-11-17 15:00:00,28.81,28.86,28.81,28.85,110489.0,25.8187,25.8635,25.8187,25.8545,110489.0
2016-11-17 15:10:00,28.85,28.91,28.84,28.9,169088.0,25.8545,25.9083,25.8455,25.8993,169088.0
2016-11-17 15:20:00,28.9,28.92,28.88,28.89,127500.0,25.8993,25.9172,25.8814,25.8904,127500.0
2016-11-17 15:30:00,28.89,28.92,28.88,28.91,261731.0,25.8904,25.9172,25.8814,25.9083,261731.0
2016-11-17 15:40:00,28.91,28.92,28.86,28.87,335284.0,25.9083,25.9172,25.8635,25.8724,335284.0
2016-11-17 15:50:00,28.88,28.91,28.85,28.87,955664.0,25.8814,25.9083,25.8545,25.8724,955664.0
2016-11-18 09:30:00,28.84,28.95,28.81,28.86,486422.0,25.8455,25.9441,25.8187,25.8635,486422.0
2016-11-18 09:40:00,28.87,28.9,28.85,28.89,201964.0,25.8724,25.8993,25.8545,25.8904,201964.0
2016-11-18 09:50:00,28.9,28.91,28.83,28.84,340757.0,25.8993,25.9083,25.8366,25.8455,340757.0
2016-11-18 10:00:00,28.85,28.91,28.83,28.89,189593.0,25.8545,25.9083,25.8366,25.8904,189593.0
2016-11-18 10:10:00,28.89,28.89,28.74,28.74,419834.0,25.8904,25.8904,25.7559,25.7559,419834.0
2016-11-18 10:20:00,28.75,28.77,28.7,28.76,258300.0,25.7649,25.7828,25.7201,25.7739,258300.0
2016-11-18 10:30:00,28.75,28.77,28.61,28.62,317325.0,25.7649,25.7828,25.6394,25.6484,317325.0
2016-11-18 10:40:00,28.62,28.67,28.59,28.63,214737.0,25.6484,25.6932,25.6215,25.6573,214737.0
2016-11-18 10:50:00,28.64,28.66,28.56,28.65,219302.0,25.6663,25.6842,25.5946,25.6753,219302.0
2016-11-18 11:00:00,28.64,28.7,28.62,28.69,155095.0,25.6663,25.7201,25.6484,25.7111,155095.0
2016-11-18 11:10:00,28.7,28.73,28.66,28.73,191517.0,25.7201,25.747,25.6842,25.747,191517.0
2016-11-18 11:20:00,28.73,28.74,28.67,28.71,242150.0,25.747,25.7559,25.6932,25.729,242150.0
2016-11-18 11:30:00,28.7,28.72,28.63,28.72,148684.0,25.7201,25.738,25.6573,25.738,148684.0
2016-11-18 11:40:00,28.71,28.8,28.71,28.76,133775.0,25.729,25.8097,25.729,25.7739,133775.0
2016-11-18 11:50:00,28.77,28.78,28.72,28.77,423546.0,25.7828,25.7918,25.738,25.7828,423546.0
2016-11-18 12:00:00,28.77,28.78,28.74,28.75,155536.0,25.7828,25.7918,25.7559,25.7649,155536.0
2016-11-18 12:10:00,28.75,28.78,28.74,28.76,96303.0,25.7649,25.7918,25.7559,25.7739,96303.0
2016-11-18 12:20:00,28.77,28.79,28.76,28.76,97896.0,25.7828,25.8007,25.7739,25.7739,97896.0
2016-11-18 12:30:00,28.77,28.78,28.74,28.75,96266.0,25.7828,25.7918,25.7559,25.7649,96266.0
2016-11-18 12:40:00,28.75,28.78,28.73,28.73,105411.0,25.7649,25.7918,25.747,25.747,105411.0
2016-11-18 12:50:00,28.73,28.78,28.72,28.78,98575.0,25.747,25.7918,25.738,25.7918,98575.0
2016-11-18 13:00:00,28.78,28.79,28.73,28.78,136091.0,25.7918,25.8007,25.747,25.7918,136091.0
2016-11-18 13:10:00,28.77,28.78,28.68,28.71,221267.0,25.7828,25.7918,25.7022,25.729,221267.0
2016-11-18 13:20:00,28.71,28.76,28.67,28.69,83154.0,25.729,25.7739,25.6932,25.7111,83154.0
2016-11-18 13:30:00,28.69,28.73,28.69,28.71,58969.0,25.7111,25.747,25.7111,25.729,58969.0
2016-11-18 13:40:00,28.7,28.75,28.7,28.74,111491.0,25.7201,25.7649,25.7201,25.7559,111491.0
2016-11-18 13:50:00,28.74,28.76,28.7,28.7,137882.0,25.7559,25.7739,25.7201,25.7201,137882.0
2016-11-18 14:00:00,28.71,28.73,28.7,28.72,230391.0,25.729,25.747,25.7201,25.738,230391.0
2016-11-18 14:10:00,28.72,28.74,28.71,28.72,110174.0,25.738,25.7559,25.729,25.738,110174.0
2016-11-18 14:20:00,28.72,28.74,28.7,28.72,113975.0,25.738,25.7559,25.7201,25.738,113975.0
2016-11-18 14:30:00,28.72,28.75,28.71,28.74,1018602.0,25.738,25.7649,25.729,25.7559,1018602.0
2016-11-18 14:40:00,28.74,28.76,28.7,28.7,161566.0,25.7559,25.7739,25.7201,25.7201,161566.0
2016-11-18 14:50:00,28.71,28.76,28.7,28.71,186308.0,25.729,25.7739,25.7201,25.729,186308.0
2016-11-18 15:00:00,28.71,28.75,28.69,28.7,120208.0,25.729,25.7649,25.7111,25.7201,120208.0
2016-11-18 15:10:00,28.7,28.72,28.64,28.7,290317.0,25.7201,25.738,25.6663,25.7201,290317.0
2016-11-18 15:20:00,28.71,28.75,28.69,28.74,182810.0,25.729,25.7649,25.7111,25.7559,182810.0
2016-11-18 15:30:00,28.75,28.75,28.69,28.7,302770.0,25.7649,25.7649,25.7111,25.7201,302770.0
2016-11-18 15:40:00,28.7,28.71,28.66,28.68,392329.0,25.7201,25.729,25.6842,25.7022,392329.0
2016-11-18 15:50:00,28.68,28.72,28.64,28.69,1208066.0,25.7022,25.738,25.6663,25.7111,1208066.0
2016-11-21 09:30:00,28.73,28.95,28.67,28.94,456209.0,25.747,25.9441,25.6932,25.9352,456209.0
2016-11-21 09:40:00,28.93,29.0,28.92,28.96,187338.0,25.9262,25.9889,25.9172,25.9531,187338.0
2016-11-21 09:50:00,28.97,29.0,28.94,28.95,221598.0,25.962,25.9889,25.9352,25.9441,221598.0
2016-11-21 10:00:00,28.96,28.96,28.8,28.8,286357.0,25.9531,25.9531,25.8097,25.8097,286357.0
2016-11-21 10:10:00,28.81,28.87,28.8,28.86,397249.0,25.8187,25.8724,25.8097,25.8635,397249.0
2016-11-21 10:20:00,28.86,28.86,28.78,28.82,111166.0,25.8635,25.8635,25.7918,25.8276,111166.0
2016-11-21 10:30:00,28.82,28.85,28.8,28.84,94758.0,25.8276,25.8545,25.8097,25.8455,94758.0
2016-11-21 10:40:00,28.84,28.86,28.82,28.86,98918.0,25.8455,25.8635,25.8276,25.8635,98918.0
2016-11-21 10:50:00,28.86,28.87,28.82,28.85,75973.0,25.8635,25.8724,25.8276,25.8545,75973.0
2016-11-21 11:00:00,28.85,28.91,28.85,28.91,93651.0,25.8545,25.9083,25.8545,25.9083,93651.0
2016-11-21 11:10:00,28.91,28.98,28.9,28.97,139492.0,25.9083,25.971,25.8993,25.962,139492.0
2016-11-21 11:20:00,28.96,28.98,28.93,28.96,95605.0,25.9531,25.971,25.9262,25.9531,95605.0
2016-11-21 11:30:00,28.96,28.97,28.94,28.95,74839.0,25.9531,25.962,25.9352,25.9441,74839.0
2016-11-21 11:40:00,28.95,28.98,28.93,28.98,116862.0,25.9441,25.971,25.9262,25.971,116862.0
2016-11-21 11:50:00,28.98,28.98,28.93,28.96,84834.0,25.971,25.971,25.9262,25.9531,84834.0
2016-11-21 12:00:00,28.96,29.0,28.95,28.98,85523.0,25.9531,25.9889,25.9441,25.971,85523.0
2016-11-21 12:10:00,28.98,28.99,28.97,28.98,54565.0,25.971,25.98,25.962,25.971,54565.0
2016-11-21 12:20:00,28.98,28.99,28.97,28.99,43034.0,25.971,25.98,25.962,25.98,43034.0
2016-11-21 12:30:00,28.99,29.03,28.96,29.03,167721.0,25.98,26.0158,25.9531,26.0158,167721.0
2016-11-21 12:40:00,29.03,29.1,29.02,29.09,105906.0,26.0158,26.0785,26.0069,26.0696,105906.0
2016-11-21 12:50:00,29.09,29.1,29.02,29.07,210747.0,26.0696,26.0785,26.0069,26.0517,210747.0
2016-11-21 13:00:00,29.08,29.1,29.06,29.1,75598.0,26.0606,26.0785,26.0427,26.0785,75598.0
2016-11-21 13:10:00,29.09,29.13,29.08,29.1,129175.0,26.0696,26.1054,26.0606,26.0785,129175.0
2016-11-21 13:20:00,29.09,29.1,29.04,29.1,143340.0,26.0696,26.0785,26.0248,26.0785,143340.0
2016-11-21 13:30:00,29.09,29.12,29.09,29.12,146631.0,26.0696,26.0965,26.0696,26.0965,146631.0
2016-11-21 13:40:00,29.11,29.14,29.1,29.1,111017.0,26.0875,26.1144,26.0785,26.0785,111017.0
2016-11-21 13:50:00,29.1,29.13,29.09,29.12,91148.0,26.0785,26.1054,26.0696,26.0965,91148.0
2016-11-21 14:00:00,29.12,29.12,29.06,29.06,76139.0,26.0965,26.0965,26.0427,26.0427,76139.0
2016-11-21 14:10:00,29.06,29.11,29.06,29.08,92679.0,26.0427,26.0875,26.0427,26.0606,92679.0
2016-11-21 14:20:00,29.07,29.09,29.02,29.03,199104.0,26.0517,26.0696,26.0069,26.0158,199104.0
2016-11-21 14:30:00,29.03,29.03,28.95,28.95,211519.0,26.0158,26.0158,25.9441,25.9441,211519.0
2016-11-21 14:40:00,28.96,29.0,28.94,29.0,173583.0,25.9531,25.9889,25.9352,25.9889,173583.0
2016-11-21 14:50:00,29.0,29.03,28.97,28.98,137914.0,25.9889,26.0158,25.962,25.971,137914.0
2016-11-21 15:00:00,28.98,29.01,28.97,29.01,71587.0,25.971,25.9979,25.962,25.9979,71587.0
2016-11-21 15:10:00,29.01,29.01,28.96,28.96,149308.0,25.9979,25.9979,25.9531,25.9531,149308.0
2016-11-21 15:20:00,28.97,28.98,28.93,28.95,194040.0,25.962,25.971,25.9262,25.9441,194040.0
2016-11-21 15:30:00,28.96,28.98,28.92,28.98,200646.0,25.9531,25.971,25.9172,25.971,200646.0
2016-11-21 15:40:00,28.98,29.02,28.97,29.0,336222.0,25.971,26.0069,25.962,25.9889,336222.0
2016-11-21 15:50:00,28.99,29.01,28.95,29.0,444158.0,25.98,25.9979,25.9441,25.9889,444158.0
2016-11-22 09:30:00,29.44,29.44,29.04,29.33,346360.0,26.3832,26.3832,26.0248,26.2847,346360.0
2016-11-22 09:40:00,29.34,29.34,29.24,29.27,371034.0,26.2936,26.2936,26.204,26.2309,371034.0
2016-11-22 09:50:00,29.28,29.28,29.19,29.2,263308.0,26.2399,26.2399,26.1592,26.1682,263308.0
2016-11-22 10:00:00,29.2,29.2,29.13,29.18,100781.0,26.1682,26.1682,26.1054,26.1502,100781.0
2016-11-22 10:10:00,29.18,29.22,29.14,29.15,122411.0,26.1502,26.1861,26.1144,26.1234,122411.0
2016-11-22 10:20:00,29.15,29.2,29.09,29.11,243964.0,26.1234,26.1682,26.0696,26.0875,243964.0
2016-11-22 10:30:00,29.11,29.12,29.06,29.1,149749.0,26.0875,26.0965,26.0427,26.0785,149749.0
2016-11-22 10:40:00,29.1,29.1,29.0,29.05,109356.0,26.0785,26.0785,25.9889,26.0337,109356.0
2016-11-22 10:50:00,29.05,29.1,29.04,29.05,94908.0,26.0337,26.0785,26.0248,26.0337,94908.0
2016-11-22 11:00:00,29.05,29.1,29.03,29.04,95244.0,26.0337,26.0785,26.0158,26.0248,95244.0
2016-11-22 11:10:00,29.04,29.06,29.01,29.05,138256.0,26.0248,26.0427,25.9979,26.0337,138256.0
2016-11-22 11:20:00,29.05,29.07,29.0,29.01,98052.0,26.0337,26.0517,25.9889,25.9979,98052.0
2016-11-22 11:30:00,29.01,29.03,28.94,29.01,152816.0,25.9979,26.0158,25.9352,25.9979,152816.0
2016-11-22 11:40:00,29.01,29.01,28.95,28.96,240880.0,25.9979,25.9979,25.9441,25.9531,240880.0
2016-11-22 11:50:00,28.96,28.99,28.95,28.99,69386.0,25.9531,25.98,25.9441,25.98,69386.0
2016-11-22 12:00:00,28.99,29.03,28.97,29.03,105234.0,25.98,26.0158,25.962,26.0158,105234.0
2016-11-22 12:10:00,29.03,29.06,29.01,29.06,111501.0,26.0158,26.0427,25.9979,26.0427,111501.0
2016-11-22 12:20:00,29.06,29.08,29.05,29.07,54506.0,26.0427,26.0606,26.0337,26.0517,54506.0
2016-11-22 12:30:00,29.08,29.13,29.07,29.11,77998.0,26.0606,26.1054,26.0517,26.0875,77998.0
2016-11-22 12:40:00,29.1,29.12,29.08,29.09,65987.0,26.0785,26.0965,26.0606,26.0696,65987.0
2016-11-22 12:50:00,29.09,29.15,29.08,29.15,106070.0,26.0696,26.1234,26.0606,26.1234,106070.0
2016-11-22 13:00:00,29.15,29.2,29.13,29.13,130668.0,26.1234,26.1682,26.1054,26.1054,130668.0
2016-11-22 13:10:00,29.13,29.14,29.12,29.13,69213.0,26.1054,26.1144,26.0965,26.1054,69213.0
2016-11-22 13:20:00,29.13,29.16,29.12,29.15,71868.0,26.1054,26.1323,26.0965,26.1234,71868.0
2016-11-22 13:30:00,29.14,29.18,29.13,29.17,119542.0,26.1144,26.1502,26.1054,26.1413,119542.0
2016-11-22 13:40:00,29.16,29.18,29.12,29.13,113843.0,26.1323,26.1502,26.0965,26.1054,113843.0
2016-11-22 13:50:00,29.13,29.16,29.12,29.14,95208.0,26.1054,26.1323,26.0965,26.1144,95208.0
2016-11-22 14:00:00,29.14,29.14,29.1,29.11,131694.0,26.1144,26.1144,26.0785,26.0875,131694.0
2016-11-22 14:10:00,29.11,29.14,29.03,29.04,211879.0,26.0875,26.1144,26.0158,26.0248,211879.0
2016-11-22 14:20:00,29.03,29.09,29.01,29.02,104575.0,26.0158,26.0696,25.9979,26.0069,104575.0
2016-11-22 14:30:00,29.03,29.06,29.0,29.05,139695.0,26.0158,26.0427,25.9889,26.0337,139695.0
2016-11-22 14:40:00,29.04,29.08,29.02,29.05,153727.0,26.0248,26.0606,26.0069,26.0337,153727.0
2016-11-22 14:50:00,29.05,29.05,29.0,29.02,194708.0,26.0337,26.0337,25.9889,26.0069,194708.0
2016-11-22 15:00:00,29.02,29.04,29.0,29.0,88695.0,26.0069,26.0248,25.9889,25.9889,88695.0
2016-11-22 15:10:00,29.0,29.04,28.99,29.0,154988.0,25.9889,26.0248,25.98,25.9889,154988.0
2016-11-22 15:20:00,29.0,29.0,28.93,28.94,314954.0,25.9889,25.9889,25.9262,25.9352,314954.0
2016-11-22 15:30:00,28.95,29.03,28.94,29.03,217299.0,25.9441,26.0158,25.9352,26.0158,217299.0
2016-11-22 15:40:00,29.03,29.07,29.02,29.05,270409.0,26.0158,26.0517,26.0069,26.0337,270409.0
2016-11-22 15:50:00,29.05,29.11,29.04,29.06,844546.0,26.0337,26.0875,26.0248,26.0427,844546.0
2016-11-23 09:30:00,28.99,29.07,28.81,28.81,242678.0,25.98,26.0517,25.8187,25.8187,242678.0
2016-11-23 09:40:00,28.82,28.86,28.73,28.78,207214.0,25.8276,25.8635,25.747,25.7918,207214.0
2016-11-23 09:50:00,28.78,28.89,28.77,28.86,189702.0,25.7918,25.8904,25.7828,25.8635,189702.0
2016-11-23 10:00:00,28.86,28.89,28.84,28.85,184694.0,25.8635,25.8904,25.8455,25.8545,184694.0
2016-11-23 10:10:00,28.85,28.87,28.8,28.82,160312.0,25.8545,25.8724,25.8097,25.8276,160312.0
2016-11-23 10:20:00,28.82,28.84,28.75,28.75,155975.0,25.8276,25.8455,25.7649,25.7649,155975.0
2016-11-23 10:30:00,28.75,28.8,28.66,28.67,223095.0,25.7649,25.8097,25.6842,25.6932,223095.0
2016-11-23 10:40:00,28.67,28.85,28.66,28.8,257355.0,25.6932,25.8545,25.6842,25.8097,257355.0
2016-11-23 10:50:00,28.81,28.89,28.8,28.85,80674.0,25.8187,25.8904,25.8097,25.8545,80674.0
2016-11-23 11:00:00,28.85,28.87,28.8,28.82,140860.0,25.8545,25.8724,25.8097,25.8276,140860.0
2016-11-23 11:10:00,28.82,28.83,28.76,28.76,142537.0,25.8276,25.8366,25.7739,25.7739,142537.0
2016-11-23 11:20:00,28.77,28.77,28.68,28.68,159022.0,25.7828,25.7828,25.7022,25.7022,159022.0
2016-11-23 11:30:00,28.68,28.74,28.65,28.74,219714.0,25.7022,25.7559,25.6753,25.7559,219714.0
2016-11-23 11:40:00,28.74,28.78,28.74,28.78,111563.0,25.7559,25.7918,25.7559,25.7918,111563.0
2016-11-23 11:50:00,28.78,28.81,28.71,28.81,97193.0,25.7918,25.8187,25.729,25.8187,97193.0
2016-11-23 12:00:00,28.8,28.8,28.76,28.76,77451.0,25.8097,25.8097,25.7739,25.7739,77451.0
2016-11-23 12:10:00,28.76,28.82,28.74,28.79,129530.0,25.7739,25.8276,25.7559,25.8007,129530.0
2016-11-23 12:20:00,28.79,28.8,28.75,28.79,75362.0,25.8007,25.8097,25.7649,25.8007,75362.0
2016-11-23 12:30:00,28.79,28.79,28.74,28.78,89171.0,25.8007,25.8007,25.7559,25.7918,89171.0
2016-11-23 12:40:00,28.78,28.81,28.76,28.79,88529.0,25.7918,25.8187,25.7739,25.8007,88529.0
2016-11-23 12:50:00,28.8,28.82,28.76,28.77,69834.0,25.8097,25.8276,25.7739,25.7828,69834.0
2016-11-23 13:00:00,28.78,28.8,28.77,28.8,66066.0,25.7918,25.8097,25.7828,25.8097,66066.0
2016-11-23 13:10:00,28.8,28.84,28.79,28.83,93308.0,25.8097,25.8455,25.8007,25.8366,93308.0
2016-11-23 13:20:00,28.83,28.84,28.78,28.79,75976.0,25.8366,25.8455,25.7918,25.8007,75976.0
2016-11-23 13:30:00,28.78,28.82,28.77,28.79,57350.0,25.7918,25.8276,25.7828,25.8007,57350.0
2016-11-23 13:40:00,28.8,28.82,28.78,28.8,73172.0,25.8097,25.8276,25.7918,25.8097,73172.0
2016-11-23 13:50:00,28.8,28.8,28.75,28.76,89953.0,25.8097,25.8097,25.7649,25.7739,89953.0
2016-11-23 14:00:00,28.76,28.84,28.76,28.82,72507.0,25.7739,25.8455,25.7739,25.8276,72507.0
2016-11-23 14:10:00,28.82,28.86,28.8,28.82,73052.0,25.8276,25.8635,25.8097,25.8276,73052.0
2016-11-23 14:20:00,28.82,28.86,28.81,28.85,73911.0,25.8276,25.8635,25.8187,25.8545,73911.0
2016-11-23 14:30:00,28.85,28.86,28.81,28.82,163840.0,25.8545,25.8635,25.8187,25.8276,163840.0
2016-11-23 14:40:00,28.82,28.85,28.82,28.85,103345.0,25.8276,25.8545,25.8276,25.8545,103345.0
2016-11-23 14:50:00,28.85,28.86,28.82,28.85,147038.0,25.8545,25.8635,25.8276,25.8545,147038.0
2016-11-23 15:00:00,28.85,28.87,28.83,28.85,97038.0,25.8545,25.8724,25.8366,25.8545,97038.0
2016-11-23 15:10:00,28.84,28.89,28.84,28.87,120150.0,25.8455,25.8904,25.8455,25.8724,120150.0
2016-11-23 15:20:00,28.87,28.9,28.86,28.9,98199.0,25.8724,25.8993,25.8635,25.8993,98199.0
2016-11-23 15:30:00,28.9,28.9,28.86,28.87,211424.0,25.8993,25.8993,25.8635,25.8724,211424.0
2016-11-23 15:40:00,28.87,28.9,28.86,28.87,245643.0,25.8724,25.8993,25.8635,25.8724,245643.0
2016-11-23 15:50:00,28.87,28.91,28.86,28.9,361516.0,25.8724,25.9083,25.8635,25.8993,361516.0
2016-11-25 09:30:00,28.94,28.97,28.75,28.93,181448.0,25.9352,25.962,25.7649,25.9262,181448.0
2016-11-25 09:40:00,28.92,28.99,28.91,28.91,200001.0,25.9172,25.98,25.9083,25.9083,200001.0
2016-11-25 09:50:00,28.91,28.93,28.84,28.93,139179.0,25.9083,25.9262,25.8455,25.9262,139179.0
2016-11-25 10:00:00,28.93,28.94,28.86,28.86,141111.0,25.9262,25.9352,25.8635,25.8635,141111.0
2016-11-25 10:10:00,28.86,28.9,28.84,28.88,153747.0,25.8635,25.8993,25.8455,25.8814,153747.0
2016-11-25 10:20:00,28.89,28.94,28.85,28.93,100638.0,25.8904,25.9352,25.8545,25.9262,100638.0
2016-11-25 10:30:00,28.93,28.95,28.88,28.89,95654.0,25.9262,25.9441,25.8814,25.8904,95654.0
2016-11-25 10:40:00,28.9,28.94,28.88,28.94,86616.0,25.8993,25.9352,25.8814,25.9352,86616.0
2016-11-25 10:50:00,28.93,28.94,28.9,28.92,84471.0,25.9262,25.9352,25.8993,25.9172,84471.0
2016-11-25 11:00:00,28.92,28.95,28.89,28.94,84733.0,25.9172,25.9441,25.8904,25.9352,84733.0
2016-11-25 11:10:00,28.94,28.95,28.92,28.94,79581.0,25.9352,25.9441,25.9172,25.9352,79581.0
2016-11-25 11:20:00,28.94,28.94,28.89,28.94,126401.0,25.9352,25.9352,25.8904,25.9352,126401.0
2016-11-25 11:30:00,28.95,28.96,28.92,28.95,71022.0,25.9441,25.9531,25.9172,25.9441,71022.0
2016-11-25 11:40:00,28.95,28.95,28.92,28.92,77518.0,25.9441,25.9441,25.9172,25.9172,77518.0
2016-11-25 11:50:00,28.92,28.96,28.91,28.95,80426.0,25.9172,25.9531,25.9083,25.9441,80426.0
2016-11-25 12:00:00,28.96,28.96,28.9,28.93,170136.0,25.9531,25.9531,25.8993,25.9262,170136.0
2016-11-25 12:10:00,28.93,28.96,28.92,28.94,128131.0,25.9262,25.9531,25.9172,25.9352,128131.0
2016-11-25 12:20:00,28.94,28.95,28.92,28.94,75983.0,25.9352,25.9441,25.9172,25.9352,75983.0
2016-11-25 12:30:00,28.94,28.95,28.92,28.94,107146.0,25.9352,25.9441,25.9172,25.9352,107146.0
2016-11-25 12:40:00,28.93,28.98,28.93,28.94,204608.0,25.9262,25.971,25.9262,25.9352,204608.0
2016-11-25 12:50:00,28.95,28.97,28.92,28.94,340175.0,25.9441,25.962,25.9172,25.9352,340175.0
2016-11-28 09:30:00,28.84,28.89,28.7,28.74,262154.0,25.8455,25.8904,25.7201,25.7559,262154.0
2016-11-28 09:40:00,28.74,28.75,28.56,28.59,293833.0,25.7559,25.7649,25.5946,25.6215,293833.0
2016-11-28 09:50:00,28.6,28.72,28.59,28.68,250799.0,25.6305,25.738,25.6215,25.7022,250799.0
2016-11-28 10:00:00,28.68,28.71,28.65,28.69,152297.0,25.7022,25.729,25.6753,25.7111,152297.0
2016-11-28 10:10:00,28.68,28.69,28.53,28.54,476311.0,25.7022,25.7111,25.5677,25.5767,476311.0
2016-11-28 10:20:00,28.54,28.61,28.53,28.57,183137.0,25.5767,25.6394,25.5677,25.6036,183137.0
2016-11-28 10:30:00,28.57,28.66,28.57,28.65,154867.0,25.6036,25.6842,25.6036,25.6753,154867.0
2016-11-28 10:40:00,28.65,28.67,28.54,28.58,211525.0,25.6753,25.6932,25.5767,25.6125,211525.0
2016-11-28 10:50:00,28.58,28.64,28.57,28.58,162120.0,25.6125,25.6663,25.6036,25.6125,162120.0
2016-11-28 11:00:00,28.57,28.64,28.57,28.62,170869.0,25.6036,25.6663,25.6036,25.6484,170869.0
2016-11-28 11:10:00,28.62,28.67,28.61,28.64,168956.0,25.6484,25.6932,25.6394,25.6663,168956.0
2016-11-28 11:20:00,28.63,28.69,28.6,28.65,142325.0,25.6573,25.7111,25.6305,25.6753,142325.0
2016-11-28 11:30:00,28.65,28.7,28.64,28.65,119739.0,25.6753,25.7201,25.6663,25.6753,119739.0
2016-11-28 11:40:00,28.66,28.71,28.65,28.67,154994.0,25.6842,25.729,25.6753,25.6932,154994.0
2016-11-28 11:50:00,28.67,28.71,28.66,28.69,96486.0,25.6932,25.729,25.6842,25.7111,96486.0
2016-11-28 12:00:00,28.69,28.73,28.68,28.7,85503.0,25.7111,25.747,25.7022,25.7201,85503.0
2016-11-28 12:10:00,28.7,28.72,28.66,28.68,124405.0,25.7201,25.738,25.6842,25.7022,124405.0
2016-11-28 12:20:00,28.68,28.76,28.68,28.75,97426.0,25.7022,25.7739,25.7022,25.7649,97426.0
2016-11-28 12:30:00,28.75,28.81,28.74,28.8,83946.0,25.7649,25.8187,25.7559,25.8097,83946.0
2016-11-28 12:40:00,28.81,28.82,28.75,28.8,113539.0,25.8187,25.8276,25.7649,25.8097,113539.0
2016-11-28 12:50:00,28.8,28.8,28.73,28.78,96557.0,25.8097,25.8097,25.747,25.7918,96557.0
2016-11-28 13:00:00,28.78,28.78,28.72,28.73,53362.0,25.7918,25.7918,25.738,25.747,53362.0
2016-11-28 13:10:00,28.74,28.75,28.7,28.71,76408.0,25.7559,25.7649,25.7201,25.729,76408.0
2016-11-28 13:20:00,28.71,28.75,28.7,28.75,184759.0,25.729,25.7649,25.7201,25.7649,184759.0
2016-11-28 13:30:00,28.74,28.78,28.73,28.77,52404.0,25.7559,25.7918,25.747,25.7828,52404.0
2016-11-28 13:40:00,28.77,28.77,28.75,28.76,38945.0,25.7828,25.7828,25.7649,25.7739,38945.0
2016-11-28 13:50:00,28.76,28.76,28.71,28.71,92081.0,25.7739,25.7739,25.729,25.729,92081.0
2016-11-28 14:00:00,28.71,28.78,28.71,28.76,80633.0,25.729,25.7918,25.729,25.7739,80633.0
2016-11-28 14:10:00,28.75,28.76,28.73,28.75,62029.0,25.7649,25.7739,25.747,25.7649,62029.0
2016-11-28 14:20:00,28.75,28.77,28.72,28.73,75552.0,25.7649,25.7828,25.738,25.747,75552.0
2016-11-28 14:30:00,28.72,28.75,28.71,28.75,51105.0,25.738,25.7649,25.729,25.7649,51105.0
2016-11-28 14:40:00,28.75,28.75,28.69,28.69,136325.0,25.7649,25.7649,25.7111,25.7111,136325.0
2016-11-28 14:50:00,28.7,28.7,28.66,28.67,187117.0,25.7201,25.7201,25.6842,25.6932,187117.0
2016-11-28 15:00:00,28.67,28.68,28.65,28.66,153157.0,25.6932,25.7022,25.6753,25.6842,153157.0
2016-11-28 15:10:00,28.66,28.69,28.64,28.67,197928.0,25.6842,25.7111,25.6663,25.6932,197928.0
2016-11-28 15:20:00,28.67,28.67,28.62,28.63,139064.0,25.6932,25.6932,25.6484,25.6573,139064.0
2016-11-28 15:30:00,28.63,28.64,28.62,28.62,194119.0,25.6573,25.6663,25.6484,25.6484,194119.0
2016-11-28 15:40:00,28.63,28.63,28.58,28.59,253534.0,25.6573,25.6573,25.6125,25.6215,253534.0
2016-11-28 15:50:00,28.58,28.59,28.56,28.57,711207.0,25.6125,25.6215,25.5946,25.6036,711207.0
2016-11-29 09:30:00,28.56,28.8,28.55,28.78,230013.0,25.5946,25.8097,25.5857,25.7918,230013.0
2016-11-29 09:40:00,28.78,28.8,28.7,28.71,285280.0,25.7918,25.8097,25.7201,25.729,285280.0
2016-11-29 09:50:00,28.72,28.75,28.67,28.71,156414.0,25.738,25.7649,25.6932,25.729,156414.0
2016-11-29 10:00:00,28.71,28.77,28.71,28.75,115108.0,25.729,25.7828,25.729,25.7649,115108.0
2016-11-29 10:10:00,28.75,28.81,28.74,28.78,143171.0,25.7649,25.8187,25.7559,25.7918,143171.0
2016-11-29 10:20:00,28.79,28.8,28.73,28.76,152488.0,25.8007,25.8097,25.747,25.7739,152488.0
2016-11-29 10:30:00,28.75,28.77,28.68,28.68,213603.0,25.7649,25.7828,25.7022,25.7022,213603.0
2016-11-29 10:40:00,28.69,28.72,28.65,28.67,141380.0,25.7111,25.738,25.6753,25.6932,141380.0
2016-11-29 10:50:00,28.68,28.7,28.62,28.67,157870.0,25.7022,25.7201,25.6484,25.6932,157870.0
2016-11-29 11:00:00,28.67,28.67,28.59,28.59,128879.0,25.6932,25.6932,25.6215,25.6215,128879.0
2016-11-29 11:10:00,28.6,28.63,28.55,28.56,131436.0,25.6305,25.6573,25.5857,25.5946,131436.0
2016-11-29 11:20:00,28.55,28.57,28.53,28.55,208036.0,25.5857,25.6036,25.5677,25.5857,208036.0
2016-11-29 11:30:00,28.55,28.64,28.55,28.61,174518.0,25.5857,25.6663,25.5857,25.6394,174518.0
2016-11-29 11:40:00,28.61,28.62,28.6,28.61,142375.0,25.6394,25.6484,25.6305,25.6394,142375.0
2016-11-29 11:50:00,28.61,28.63,28.59,28.63,150625.0,25.6394,25.6573,25.6215,25.6573,150625.0
2016-11-29 12:00:00,28.63,28.63,28.59,28.61,123127.0,25.6573,25.6573,25.6215,25.6394,123127.0
2016-11-29 12:10:00,28.6,28.63,28.58,28.6,118578.0,25.6305,25.6573,25.6125,25.6305,118578.0
2016-11-29 12:20:00,28.59,28.62,28.57,28.61,78234.0,25.6215,25.6484,25.6036,25.6394,78234.0
2016-11-29 12:30:00,28.61,28.61,28.58,28.59,71090.0,25.6394,25.6394,25.6125,25.6215,71090.0
2016-11-29 12:40:00,28.6,28.63,28.59,28.6,131383.0,25.6305,25.6573,25.6215,25.6305,131383.0
2016-11-29 12:50:00,28.6,28.62,28.58,28.62,108335.0,25.6305,25.6484,25.6125,25.6484,108335.0
2016-11-29 13:00:00,28.62,28.62,28.59,28.61,168409.0,25.6484,25.6484,25.6215,25.6394,168409.0
2016-11-29 13:10:00,28.61,28.61,28.58,28.6,86513.0,25.6394,25.6394,25.6125,25.6305,86513.0
2016-11-29 13:20:00,28.6,28.61,28.58,28.6,153154.0,25.6305,25.6394,25.6125,25.6305,153154.0
2016-11-29 13:30:00,28.59,28.61,28.59,28.59,87097.0,25.6215,25.6394,25.6215,25.6215,87097.0
2016-11-29 13:40:00,28.6,28.61,28.56,28.6,108455.0,25.6305,25.6394,25.5946,25.6305,108455.0
2016-11-29 13:50:00,28.6,28.61,28.59,28.59,86511.0,25.6305,25.6394,25.6215,25.6215,86511.0
2016-11-29 14:00:00,28.59,28.6,28.58,28.6,101485.0,25.6215,25.6305,25.6125,25.6305,101485.0
2016-11-29 14:10:00,28.6,28.61,28.56,28.58,178627.0,25.6305,25.6394,25.5946,25.6125,178627.0
2016-11-29 14:20:00,28.59,28.61,28.57,28.59,98878.0,25.6215,25.6394,25.6036,25.6215,98878.0
2016-11-29 14:30:00,28.59,28.59,28.58,28.58,54738.0,25.6215,25.6215,25.6125,25.6125,54738.0
2016-11-29 14:40:00,28.58,28.63,28.58,28.63,177687.0,25.6125,25.6573,25.6125,25.6573,177687.0
2016-11-29 14:50:00,28.63,28.63,28.59,28.6,126660.0,25.6573,25.6573,25.6215,25.6305,126660.0
2016-11-29 15:00:00,28.59,28.6,28.55,28.56,137257.0,25.6215,25.6305,25.5857,25.5946,137257.0
2016-11-29 15:10:00,28.57,28.57,28.52,28.54,117858.0,25.6036,25.6036,25.5588,25.5767,117858.0
2016-11-29 15:20:00,28.54,28.56,28.52,28.55,160716.0,25.5767,25.5946,25.5588,25.5857,160716.0
2016-11-29 15:30:00,28.55,28.55,28.51,28.52,257195.0,25.5857,25.5857,25.5498,25.5588,257195.0
2016-11-29 15:40:00,28.51,28.54,28.5,28.54,281015.0,25.5498,25.5767,25.5408,25.5767,281015.0
2016-11-29 15:50:00,28.54,28.55,28.51,28.51,865410.0,25.5767,25.5857,25.5498,25.5498,865410.0
2016-11-30 09:30:00,28.51,28.59,28.41,28.41,324092.0,25.5498,25.6215,25.4602,25.4602,324092.0
2016-11-30 09:40:00,28.41,28.5,28.4,28.46,237043.0,25.4602,25.5408,25.4512,25.505,237043.0
2016-11-30 09:50:00,28.46,28.48,28.37,28.37,255611.0,25.505,25.5229,25.4243,25.4243,255611.0
2016-11-30 10:00:00,28.38,28.44,28.3,28.44,164288.0,25.4333,25.4871,25.3616,25.4871,164288.0
2016-11-30 10:10:00,28.43,28.46,28.28,28.28,150352.0,25.4781,25.505,25.3437,25.3437,150352.0
2016-11-30 10:20:00,28.28,28.28,28.15,28.18,173721.0,25.3437,25.3437,25.2272,25.2541,173721.0
2016-11-30 10:30:00,28.18,28.27,28.16,28.25,167945.0,25.2541,25.3347,25.2361,25.3168,167945.0
2016-11-30 10:40:00,28.25,28.26,28.18,28.21,144964.0,25.3168,25.3258,25.2541,25.281,144964.0
2016-11-30 10:50:00,28.21,28.29,28.21,28.25,131841.0,25.281,25.3527,25.281,25.3168,131841.0
2016-11-30 11:00:00,28.25,28.29,28.22,28.28,196572.0,25.3168,25.3527,25.2899,25.3437,196572.0
2016-11-30 11:10:00,28.28,28.32,28.24,28.25,176152.0,25.3437,25.3795,25.3078,25.3168,176152.0
2016-11-30 11:20:00,28.24,28.3,28.21,28.21,187565.0,25.3078,25.3616,25.281,25.281,187565.0
2016-11-30 11:30:00,28.21,28.26,28.17,28.24,233838.0,25.281,25.3258,25.2451,25.3078,233838.0
2016-11-30 11:40:00,28.24,28.25,28.19,28.2,188295.0,25.3078,25.3168,25.263,25.272,188295.0
2016-11-30 11:50:00,28.2,28.21,28.1,28.1,223802.0,25.272,25.281,25.1824,25.1824,223802.0
2016-11-30 12:00:00,28.1,28.12,28.01,28.03,275292.0,25.1824,25.2003,25.1017,25.1196,275292.0
2016-11-30 12:10:00,28.03,28.05,27.91,27.95,440128.0,25.1196,25.1376,25.0121,25.048,440128.0
2016-11-30 12:20:00,27.95,28.02,27.91,27.92,199327.0,25.048,25.1107,25.0121,25.0211,199327.0
2016-11-30 12:30:00,27.92,27.98,27.91,27.98,126066.0,25.0211,25.0748,25.0121,25.0748,126066.0
2016-11-30 12:40:00,27.98,28.02,27.96,28.0,165110.0,25.0748,25.1107,25.0569,25.0928,165110.0
2016-11-30 12:50:00,28.01,28.04,27.97,28.03,213779.0,25.1017,25.1286,25.0659,25.1196,213779.0
2016-11-30 13:00:00,28.03,28.06,28.02,28.05,229449.0,25.1196,25.1465,25.1107,25.1376,229449.0
2016-11-30 13:10:00,28.05,28.06,28.02,28.05,109525.0,25.1376,25.1465,25.1107,25.1376,109525.0
2016-11-30 13:20:00,28.05,28.05,27.98,27.98,252137.0,25.1376,25.1376,25.0748,25.0748,252137.0
2016-11-30 13:30:00,27.98,27.98,27.93,27.98,191225.0,25.0748,25.0748,25.03,25.0748,191225.0
2016-11-30 13:40:00,27.98,27.98,27.91,27.94,160046.0,25.0748,25.0748,25.0121,25.039,160046.0
2016-11-30 13:50:00,27.94,27.97,27.91,27.92,181650.0,25.039,25.0659,25.0121,25.0211,181650.0
2016-11-30 14:00:00,27.92,27.93,27.87,27.88,216743.0,25.0211,25.03,24.9763,24.9852,216743.0
2016-11-30 14:10:00,27.88,27.95,27.87,27.91,211340.0,24.9852,25.048,24.9763,25.0121,211340.0
2016-11-30 14:20:00,27.9,27.96,27.88,27.96,189323.0,25.0031,25.0569,24.9852,25.0569,189323.0
2016-11-30 14:30:00,27.96,27.96,27.91,27.94,177554.0,25.0569,25.0569,25.0121,25.039,177554.0
2016-11-30 14:40:00,27.93,27.97,27.91,27.94,227933.0,25.03,25.0659,25.0121,25.039,227933.0
2016-11-30 14:50:00,27.93,27.98,27.93,27.98,154286.0,25.03,25.0748,25.03,25.0748,154286.0
2016-11-30 15:00:00,27.98,27.98,27.92,27.92,288403.0,25.0748,25.0748,25.0211,25.0211,288403.0
2016-11-30 15:10:00,27.93,27.95,27.88,27.91,536976.0,25.03,25.048,24.9852,25.0121,536976.0
2016-11-30 15:20:00,27.9,27.97,27.9,27.92,423446.0,25.0031,25.0659,25.0031,25.0211,423446.0
2016-11-30 15:30:00,27.92,27.92,27.9,27.91,353430.0,25.0211,25.0211,25.0031,25.0121,353430.0
2016-11-30 15:40:00,27.9,27.95,27.89,27.95,408441.0,25.0031,25.048,24.9942,25.048,408441.0
2016-11-30 15:50:00,27.95,27.95,27.8,27.81,1925966.0,25.048,25.048,24.9135,24.9225,1925966.0
2016-12-01 09:30:00,27.92,28.01,27.85,27.96,481203.0,25.0211,25.1017,24.9583,25.0569,481203.0
2016-12-01 09:40:00,27.97,27.98,27.82,27.83,251206.0,25.0659,25.0748,24.9315,24.9404,251206.0
2016-12-01 09:50:00,27.83,27.84,27.64,27.64,189501.0,24.9404,24.9494,24.7701,24.7701,189501.0
2016-12-01 10:00:00,27.64,27.78,27.63,27.73,304410.0,24.7701,24.8956,24.7612,24.8508,304410.0
2016-12-01 10:10:00,27.73,27.73,27.6,27.65,189388.0,24.8508,24.8508,24.7343,24.7791,189388.0
2016-12-01 10:20:00,27.65,27.65,27.54,27.57,176154.0,24.7791,24.7791,24.6805,24.7074,176154.0
2016-12-01 10:30:00,27.57,27.6,27.51,27.55,297400.0,24.7074,24.7343,24.6536,24.6895,297400.0
2016-12-01 10:40:00,27.56,27.56,27.42,27.43,347774.0,24.6984,24.6984,24.573,24.5819,347774.0
2016-12-01 10:50:00,27.43,27.47,27.39,27.47,274314.0,24.5819,24.6178,24.5461,24.6178,274314.0
2016-12-01 11:00:00,27.47,27.6,27.44,27.58,227278.0,24.6178,24.7343,24.5909,24.7164,227278.0
2016-12-01 11:10:00,27.58,27.6,27.48,27.59,254995.0,24.7164,24.7343,24.6268,24.7253,254995.0
2016-12-01 11:20:00,27.59,27.68,27.58,27.67,172477.0,24.7253,24.806,24.7164,24.797,172477.0
2016-12-01 11:30:00,27.66,27.73,27.65,27.67,220403.0,24.7881,24.8508,24.7791,24.797,220403.0
2016-12-01 11:40:00,27.67,27.73,27.63,27.66,128623.0,24.797,24.8508,24.7612,24.7881,128623.0
2016-12-01 11:50:00,27.66,27.71,27.61,27.64,126716.0,24.7881,24.8329,24.7433,24.7701,126716.0
2016-12-01 12:00:00,27.64,27.68,27.61,27.66,171975.0,24.7701,24.806,24.7433,24.7881,171975.0
2016-12-01 12:10:00,27.66,27.66,27.59,27.61,87881.0,24.7881,24.7881,24.7253,24.7433,87881.0
2016-12-01 12:20:00,27.61,27.62,27.52,27.54,87695.0,24.7433,24.7522,24.6626,24.6805,87695.0
2016-12-01 12:30:00,27.53,27.55,27.5,27.5,231510.0,24.6716,24.6895,24.6447,24.6447,231510.0
2016-12-01 12:40:00,27.51,27.52,27.45,27.48,106004.0,24.6536,24.6626,24.5999,24.6268,106004.0
2016-12-01 12:50:00,27.47,27.5,27.44,27.48,82310.0,24.6178,24.6447,24.5909,24.6268,82310.0
2016-12-01 13:00:00,27.47,27.47,27.4,27.41,92293.0,24.6178,24.6178,24.5551,24.564,92293.0
2016-12-01 13:10:00,27.41,27.45,27.4,27.42,93552.0,24.564,24.5999,24.5551,24.573,93552.0
2016-12-01 13:20:00,27.42,27.44,27.37,27.41,112688.0,24.573,24.5909,24.5282,24.564,112688.0
2016-12-01 13:30:00,27.41,27.46,27.4,27.43,112687.0,24.564,24.6088,24.5551,24.5819,112687.0
2016-12-01 13:40:00,27.43,27.46,27.39,27.43,251963.0,24.5819,24.6088,24.5461,24.5819,251963.0
2016-12-01 13:50:00,27.44,27.46,27.41,27.45,207195.0,24.5909,24.6088,24.564,24.5999,207195.0
2016-12-01 14:00:00,27.45,27.48,27.43,27.43,157891.0,24.5999,24.6268,24.5819,24.5819,157891.0
2016-12-01 14:10:00,27.44,27.46,27.42,27.45,224358.0,24.5909,24.6088,24.573,24.5999,224358.0
2016-12-01 14:20:00,27.45,27.46,27.41,27.42,123650.0,24.5999,24.6088,24.564,24.573,123650.0
2016-12-01 14:30:00,27.42,27.45,27.41,27.41,150615.0,24.573,24.5999,24.564,24.564,150615.0
2016-12-01 14:40:00,27.41,27.44,27.4,27.4,144722.0,24.564,24.5909,24.5551,24.5551,144722.0
2016-12-01 14:50:00,27.41,27.43,27.39,27.39,161232.0,24.564,24.5819,24.5461,24.5461,161232.0
2016-12-01 15:00:00,27.4,27.43,27.37,27.38,187403.0,24.5551,24.5819,24.5282,24.5371,187403.0
2016-12-01 15:10:00,27.38,27.4,27.34,27.34,252160.0,24.5371,24.5551,24.5013,24.5013,252160.0
2016-12-01 15:20:00,27.35,27.37,27.28,27.28,352032.0,24.5103,24.5282,24.4475,24.4475,352032.0
2016-12-01 15:30:00,27.29,27.33,27.28,27.31,420538.0,24.4565,24.4923,24.4475,24.4744,420538.0
2016-12-01 15:40:00,27.3,27.36,27.29,27.33,343189.0,24.4654,24.5192,24.4565,24.4923,343189.0
2016-12-01 15:50:00,27.32,27.43,27.3,27.39,739894.0,24.4834,24.5819,24.4654,24.5461,739894.0
2016-12-02 09:30:00,27.73,28.65,27.69,28.55,2166637.0,24.8508,25.6753,24.8149,25.5857,2166637.0
2016-12-02 09:40:00,28.55,28.69,28.36,28.49,753180.0,25.5857,25.7111,25.4154,25.5319,753180.0
2016-12-02 09:50:00,28.48,28.54,28.34,28.52,339848.0,25.5229,25.5767,25.3975,25.5588,339848.0
2016-12-02 10:00:00,28.52,28.6,28.39,28.46,515362.0,25.5588,25.6305,25.4423,25.505,515362.0
2016-12-02 10:10:00,28.45,28.46,28.28,28.44,510124.0,25.496,25.505,25.3437,25.4871,510124.0
2016-12-02 10:20:00,28.44,28.59,28.4,28.53,281598.0,25.4871,25.6215,25.4512,25.5677,281598.0
2016-12-02 10:30:00,28.53,28.58,28.51,28.56,263901.0,25.5677,25.6125,25.5498,25.5946,263901.0
2016-12-02 10:40:00,28.55,28.67,28.52,28.61,435045.0,25.5857,25.6932,25.5588,25.6394,435045.0
2016-12-02 10:50:00,28.62,28.68,28.6,28.65,373672.0,25.6484,25.7022,25.6305,25.6753,373672.0
2016-12-02 11:00:00,28.65,28.77,28.61,28.74,378046.0,25.6753,25.7828,25.6394,25.7559,378046.0
2016-12-02 11:10:00,28.74,28.81,28.66,28.81,323943.0,25.7559,25.8187,25.6842,25.8187,323943.0
2016-12-02 11:20:00,28.82,28.83,28.71,28.73,387036.0,25.8276,25.8366,25.729,25.747,387036.0
2016-12-02 11:30:00,28.72,28.73,28.6,28.62,569436.0,25.738,25.747,25.6305,25.6484,569436.0
2016-12-02 11:40:00,28.62,28.63,28.5,28.53,439727.0,25.6484,25.6573,25.5408,25.5677,439727.0
2016-12-02 11:50:00,28.53,28.53,28.43,28.45,218553.0,25.5677,25.5677,25.4781,25.496,218553.0
2016-12-02 12:00:00,28.45,28.47,28.39,28.39,112502.0,25.496,25.514,25.4423,25.4423,112502.0
2016-12-02 12:10:00,28.39,28.45,28.37,28.43,155996.0,25.4423,25.496,25.4243,25.4781,155996.0
2016-12-02 12:20:00,28.43,28.43,28.37,28.38,109826.0,25.4781,25.4781,25.4243,25.4333,109826.0
2016-12-02 12:30:00,28.38,28.41,28.32,28.35,110927.0,25.4333,25.4602,25.3795,25.4064,110927.0
2016-12-02 12:40:00,28.35,28.41,28.35,28.38,102731.0,25.4064,25.4602,25.4064,25.4333,102731.0
2016-12-02 12:50:00,28.37,28.44,28.35,28.42,146148.0,25.4243,25.4871,25.4064,25.4692,146148.0
2016-12-02 13:00:00,28.42,28.42,28.34,28.37,239188.0,25.4692,25.4692,25.3975,25.4243,239188.0
2016-12-02 13:10:00,28.37,28.37,28.25,28.28,230683.0,25.4243,25.4243,25.3168,25.3437,230683.0
2016-12-02 13:20:00,28.29,28.31,28.25,28.26,148686.0,25.3527,25.3706,25.3168,25.3258,148686.0
2016-12-02 13:30:00,28.26,28.3,28.23,28.28,154164.0,25.3258,25.3616,25.2989,25.3437,154164.0
2016-12-02 13:40:00,28.28,28.32,28.27,28.28,98842.0,25.3437,25.3795,25.3347,25.3437,98842.0
2016-12-02 13:50:00,28.28,28.33,28.27,28.3,116342.0,25.3437,25.3885,25.3347,25.3616,116342.0
2016-12-02 14:00:00,28.3,28.31,28.24,28.26,145260.0,25.3616,25.3706,25.3078,25.3258,145260.0
2016-12-02 14:10:00,28.25,28.29,28.23,28.24,135799.0,25.3168,25.3527,25.2989,25.3078,135799.0
2016-12-02 14:20:00,28.24,28.3,28.23,28.27,128727.0,25.3078,25.3616,25.2989,25.3347,128727.0
2016-12-02 14:30:00,28.27,28.3,28.23,28.29,149601.0,25.3347,25.3616,25.2989,25.3527,149601.0
2016-12-02 14:40:00,28.28,28.3,28.25,28.27,117695.0,25.3437,25.3616,25.3168,25.3347,117695.0
2016-12-02 14:50:00,28.27,28.34,28.26,28.3,144975.0,25.3347,25.3975,25.3258,25.3616,144975.0
2016-12-02 15:00:00,28.3,28.37,28.3,28.37,222140.0,25.3616,25.4243,25.3616,25.4243,222140.0
2016-12-02 15:10:00,28.37,28.39,28.33,28.36,184601.0,25.4243,25.4423,25.3885,25.4154,184601.0
2016-12-02 15:20:00,28.36,28.45,28.35,28.45,582104.0,25.4154,25.496,25.4064,25.496,582104.0
2016-12-02 15:30:00,28.44,28.47,28.39,28.4,294006.0,25.4871,25.514,25.4423,25.4512,294006.0
2016-12-02 15:40:00,28.4,28.44,28.39,28.4,416378.0,25.4512,25.4871,25.4423,25.4512,416378.0
2016-12-02 15:50:00,28.39,28.44,28.39,28.42,733050.0,25.4423,25.4871,25.4423,25.4692,733050.0
2016-12-05 09:30:00,28.58,28.69,28.49,28.56,472916.0,25.6125,25.7111,25.5319,25.5946,472916.0
2016-12-05 09:40:00,28.57,28.73,28.57,28.73,189261.0,25.6036,25.747,25.6036,25.747,189261.0
2016-12-05 09:50:00,28.73,28.79,28.66,28.7,788835.0,25.747,25.8007,25.6842,25.7201,788835.0
2016-12-05 10:00:00,28.71,28.84,28.69,28.76,351657.0,25.729,25.8455,25.7111,25.7739,351657.0
2016-12-05 10:10:00,28.76,28.82,28.75,28.82,212509.0,25.7739,25.8276,25.7649,25.8276,212509.0
2016-12-05 10:20:00,28.82,28.87,28.78,28.86,131793.0,25.8276,25.8724,25.7918,25.8635,131793.0
2016-12-05 10:30:00,28.87,28.9,28.79,28.82,335360.0,25.8724,25.8993,25.8007,25.8276,335360.0
2016-12-05 10:40:00,28.81,28.85,28.78,28.8,189120.0,25.8187,25.8545,25.7918,25.8097,189120.0
2016-12-05 10:50:00,28.8,28.82,28.68,28.68,157606.0,25.8097,25.8276,25.7022,25.7022,157606.0
2016-12-05 11:00:00,28.69,28.7,28.64,28.67,178885.0,25.7111,25.7201,25.6663,25.6932,178885.0
2016-12-05 11:10:00,28.66,28.71,28.66,28.7,85949.0,25.6842,25.729,25.6842,25.7201,85949.0
2016-12-05 11:20:00,28.7,28.73,28.63,28.66,126324.0,25.7201,25.747,25.6573,25.6842,126324.0
2016-12-05 11:30:00,28.67,28.7,28.63,28.69,75630.0,25.6932,25.7201,25.6573,25.7111,75630.0
2016-12-05 11:40:00,28.69,28.7,28.64,28.67,92372.0,25.7111,25.7201,25.6663,25.6932,92372.0
2016-12-05 11:50:00,28.67,28.7,28.64,28.66,88651.0,25.6932,25.7201,25.6663,25.6842,88651.0
2016-12-05 12:00:00,28.66,28.7,28.62,28.67,107465.0,25.6842,25.7201,25.6484,25.6932,107465.0
2016-12-05 12:10:00,28.68,28.71,28.65,28.68,69586.0,25.7022,25.729,25.6753,25.7022,69586.0
2016-12-05 12:20:00,28.68,28.69,28.59,28.63,126200.0,25.7022,25.7111,25.6215,25.6573,126200.0
2016-12-05 12:30:00,28.62,28.65,28.6,28.62,87218.0,25.6484,25.6753,25.6305,25.6484,87218.0
2016-12-05 12:40:00,28.62,28.63,28.55,28.55,164434.0,25.6484,25.6573,25.5857,25.5857,164434.0
2016-12-05 12:50:00,28.55,28.59,28.52,28.57,180559.0,25.5857,25.6215,25.5588,25.6036,180559.0
2016-12-05 13:00:00,28.58,28.59,28.55,28.56,137863.0,25.6125,25.6215,25.5857,25.5946,137863.0
2016-12-05 13:10:00,28.56,28.61,28.56,28.59,123400.0,25.5946,25.6394,25.5946,25.6215,123400.0
2016-12-05 13:20:00,28.58,28.63,28.57,28.61,123977.0,25.6125,25.6573,25.6036,25.6394,123977.0
2016-12-05 13:30:00,28.61,28.64,28.55,28.58,138628.0,25.6394,25.6663,25.5857,25.6125,138628.0
2016-12-05 13:40:00,28.58,28.6,28.52,28.53,105247.0,25.6125,25.6305,25.5588,25.5677,105247.0
2016-12-05 13:50:00,28.53,28.53,28.47,28.49,118892.0,25.5677,25.5677,25.514,25.5319,118892.0
2016-12-05 14:00:00,28.49,28.5,28.45,28.48,136999.0,25.5319,25.5408,25.496,25.5229,136999.0
2016-12-05 14:10:00,28.49,28.49,28.42,28.43,173524.0,25.5319,25.5319,25.4692,25.4781,173524.0
2016-12-05 14:20:00,28.44,28.46,28.41,28.45,116931.0,25.4871,25.505,25.4602,25.496,116931.0
2016-12-05 14:30:00,28.45,28.47,28.43,28.46,161506.0,25.496,25.514,25.4781,25.505,161506.0
2016-12-05 14:40:00,28.46,28.5,28.43,28.5,142413.0,25.505,25.5408,25.4781,25.5408,142413.0
2016-12-05 14:50:00,28.49,28.5,28.46,28.48,113996.0,25.5319,25.5408,25.505,25.5229,113996.0
2016-12-05 15:00:00,28.48,28.49,28.43,28.45,119939.0,25.5229,25.5319,25.4781,25.496,119939.0
2016-12-05 15:10:00,28.45,28.46,28.41,28.45,197626.0,25.496,25.505,25.4602,25.496,197626.0
2016-12-05 15:20:00,28.46,28.48,28.39,28.39,188544.0,25.505,25.5229,25.4423,25.4423,188544.0
2016-12-05 15:30:00,28.39,28.43,28.37,28.4,304120.0,25.4423,25.4781,25.4243,25.4512,304120.0
2016-12-05 15:40:00,28.4,28.44,28.39,28.41,419691.0,25.4512,25.4871,25.4423,25.4602,419691.0
2016-12-05 15:50:00,28.41,28.41,28.32,28.35,1725179.0,25.4602,25.4602,25.3795,25.4064,1725179.0
2016-12-06 09:30:00,28.3,28.39,28.17,28.26,456089.0,25.3616,25.4423,25.2451,25.3258,456089.0
2016-12-06 09:40:00,28.26,28.3,28.12,28.29,201444.0,25.3258,25.3616,25.2003,25.3527,201444.0
2016-12-06 09:50:00,28.29,28.29,28.2,28.26,311191.0,25.3527,25.3527,25.272,25.3258,311191.0
2016-12-06 10:00:00,28.26,28.33,28.24,28.26,231682.0,25.3258,25.3885,25.3078,25.3258,231682.0
2016-12-06 10:10:00,28.26,28.26,28.14,28.18,314845.0,25.3258,25.3258,25.2182,25.2541,314845.0
2016-12-06 10:20:00,28.18,28.19,28.03,28.03,181741.0,25.2541,25.263,25.1196,25.1196,181741.0
2016-12-06 10:30:00,28.03,28.21,28.03,28.16,374583.0,25.1196,25.281,25.1196,25.2361,374583.0
2016-12-06 10:40:00,28.16,28.28,28.15,28.24,171942.0,25.2361,25.3437,25.2272,25.3078,171942.0
2016-12-06 10:50:00,28.24,28.26,28.19,28.22,136486.0,25.3078,25.3258,25.263,25.2899,136486.0
2016-12-06 11:00:00,28.22,28.23,28.14,28.18,115062.0,25.2899,25.2989,25.2182,25.2541,115062.0
2016-12-06 11:10:00,28.18,28.26,28.17,28.24,116532.0,25.2541,25.3258,25.2451,25.3078,116532.0
2016-12-06 11:20:00,28.24,28.26,28.22,28.23,129176.0,25.3078,25.3258,25.2899,25.2989,129176.0
2016-12-06 11:30:00,28.23,28.26,28.18,28.19,135527.0,25.2989,25.3258,25.2541,25.263,135527.0
2016-12-06 11:40:00,28.2,28.22,28.14,28.16,125742.0,25.272,25.2899,25.2182,25.2361,125742.0
2016-12-06 11:50:00,28.16,28.24,28.15,28.23,116005.0,25.2361,25.3078,25.2272,25.2989,116005.0
2016-12-06 12:00:00,28.23,28.28,28.2,28.27,161669.0,25.2989,25.3437,25.272,25.3347,161669.0
2016-12-06 12:10:00,28.27,28.3,28.25,28.29,90998.0,25.3347,25.3616,25.3168,25.3527,90998.0
2016-12-06 12:20:00,28.29,28.34,28.28,28.32,73664.0,25.3527,25.3975,25.3437,25.3795,73664.0
2016-12-06 12:30:00,28.31,28.34,28.29,28.29,70664.0,25.3706,25.3975,25.3527,25.3527,70664.0
2016-12-06 12:40:00,28.29,28.31,28.25,28.25,54498.0,25.3527,25.3706,25.3168,25.3168,54498.0
2016-12-06 12:50:00,28.26,28.26,28.21,28.21,138375.0,25.3258,25.3258,25.281,25.281,138375.0
2016-12-06 13:00:00,28.21,28.25,28.21,28.23,102639.0,25.281,25.3168,25.281,25.2989,102639.0
2016-12-06 13:10:00,28.23,28.25,28.2,28.23,204878.0,25.2989,25.3168,25.272,25.2989,204878.0
2016-12-06 13:20:00,28.22,28.23,28.2,28.21,100607.0,25.2899,25.2989,25.272,25.281,100607.0
2016-12-06 13:30:00,28.21,28.23,28.17,28.18,142296.0,25.281,25.2989,25.2451,25.2541,142296.0
2016-12-06 13:40:00,28.19,28.26,28.17,28.25,285432.0,25.263,25.3258,25.2451,25.3168,285432.0
2016-12-06 13:50:00,28.25,28.27,28.24,28.26,135168.0,25.3168,25.3347,25.3078,25.3258,135168.0
2016-12-06 14:00:00,28.26,28.26,28.22,28.24,244506.0,25.3258,25.3258,25.2899,25.3078,244506.0
2016-12-06 14:10:00,28.23,28.29,28.23,28.28,106975.0,25.2989,25.3527,25.2989,25.3437,106975.0
2016-12-06 14:20:00,28.28,28.28,28.25,28.27,104528.0,25.3437,25.3437,25.3168,25.3347,104528.0
2016-12-06 14:30:00,28.26,28.28,28.2,28.24,267364.0,25.3258,25.3437,25.272,25.3078,267364.0
2016-12-06 14:40:00,28.24,28.25,28.23,28.24,185919.0,25.3078,25.3168,25.2989,25.3078,185919.0
2016-12-06 14:50:00,28.25,28.25,28.22,28.22,185071.0,25.3168,25.3168,25.2899,25.2899,185071.0
2016-12-06 15:00:00,28.22,28.23,28.18,28.19,285555.0,25.2899,25.2989,25.2541,25.263,285555.0
2016-12-06 15:10:00,28.2,28.2,28.16,28.17,194619.0,25.272,25.272,25.2361,25.2451,194619.0
2016-12-06 15:20:00,28.17,28.21,28.16,28.17,249711.0,25.2451,25.281,25.2361,25.2451,249711.0
2016-12-06 15:30:00,28.17,28.19,28.15,28.15,282976.0,25.2451,25.263,25.2272,25.2272,282976.0
2016-12-06 15:40:00,28.16,28.2,28.15,28.19,445054.0,25.2361,25.272,25.2272,25.263,445054.0
2016-12-06 15:50:00,28.18,28.25,28.18,28.2,1333770.0,25.2541,25.3168,25.2541,25.272,1333770.0
2016-12-07 09:30:00,28.14,28.5,28.14,28.5,381314.0,25.2182,25.5408,25.2182,25.5408,381314.0
2016-12-07 09:40:00,28.5,28.59,28.44,28.49,275724.0,25.5408,25.6215,25.4871,25.5319,275724.0
2016-12-07 09:50:00,28.49,28.49,28.39,28.4,129391.0,25.5319,25.5319,25.4423,25.4512,129391.0
2016-12-07 10:00:00,28.39,28.45,28.39,28.45,102290.0,25.4423,25.496,25.4423,25.496,102290.0
2016-12-07 10:10:00,28.46,28.51,28.43,28.46,143383.0,25.505,25.5498,25.4781,25.505,143383.0
2016-12-07 10:20:00,28.46,28.53,28.45,28.52,153693.0,25.505,25.5677,25.496,25.5588,153693.0
2016-12-07 10:30:00,28.52,28.53,28.47,28.49,108431.0,25.5588,25.5677,25.514,25.5319,108431.0
2016-12-07 10:40:00,28.5,28.61,28.49,28.57,342696.0,25.5408,25.6394,25.5319,25.6036,342696.0
2016-12-07 10:50:00,28.57,28.59,28.51,28.53,117698.0,25.6036,25.6215,25.5498,25.5677,117698.0
2016-12-07 11:00:00,28.54,28.55,28.45,28.45,97330.0,25.5767,25.5857,25.496,25.496,97330.0
2016-12-07 11:10:00,28.46,28.48,28.38,28.46,131472.0,25.505,25.5229,25.4333,25.505,131472.0
2016-12-07 11:20:00,28.46,28.48,28.42,28.46,104400.0,25.505,25.5229,25.4692,25.505,104400.0
2016-12-07 11:30:00,28.46,28.5,28.43,28.46,134213.0,25.505,25.5408,25.4781,25.505,134213.0
2016-12-07 11:40:00,28.46,28.5,28.45,28.49,121999.0,25.505,25.5408,25.496,25.5319,121999.0
2016-12-07 11:50:00,28.48,28.56,28.46,28.55,186561.0,25.5229,25.5946,25.505,25.5857,186561.0
2016-12-07 12:00:00,28.56,28.59,28.52,28.54,99085.0,25.5946,25.6215,25.5588,25.5767,99085.0
2016-12-07 12:10:00,28.54,28.55,28.51,28.53,143154.0,25.5767,25.5857,25.5498,25.5677,143154.0
2016-12-07 12:20:00,28.54,28.57,28.53,28.54,91254.0,25.5767,25.6036,25.5677,25.5767,91254.0
2016-12-07 12:30:00,28.54,28.55,28.5,28.53,101253.0,25.5767,25.5857,25.5408,25.5677,101253.0
2016-12-07 12:40:00,28.53,28.55,28.5,28.52,108048.0,25.5677,25.5857,25.5408,25.5588,108048.0
2016-12-07 12:50:00,28.52,28.62,28.5,28.62,149294.0,25.5588,25.6484,25.5408,25.6484,149294.0
2016-12-07 13:00:00,28.62,28.67,28.59,28.64,369621.0,25.6484,25.6932,25.6215,25.6663,369621.0
2016-12-07 13:10:00,28.65,28.71,28.63,28.71,224051.0,25.6753,25.729,25.6573,25.729,224051.0
2016-12-07 13:20:00,28.71,28.76,28.68,28.69,177425.0,25.729,25.7739,25.7022,25.7111,177425.0
2016-12-07 13:30:00,28.68,28.74,28.67,28.71,229202.0,25.7022,25.7559,25.6932,25.729,229202.0
2016-12-07 13:40:00,28.71,28.75,28.69,28.75,130010.0,25.729,25.7649,25.7111,25.7649,130010.0
2016-12-07 13:50:00,28.74,28.79,28.72,28.73,201426.0,25.7559,25.8007,25.738,25.747,201426.0
2016-12-07 14:00:00,28.74,28.74,28.69,28.72,116286.0,25.7559,25.7559,25.7111,25.738,116286.0
2016-12-07 14:10:00,28.72,28.86,28.72,28.84,436184.0,25.738,25.8635,25.738,25.8455,436184.0
2016-12-07 14:20:00,28.85,28.88,28.8,28.83,285448.0,25.8545,25.8814,25.8097,25.8366,285448.0
2016-12-07 14:30:00,28.83,28.89,28.83,28.89,112823.0,25.8366,25.8904,25.8366,25.8904,112823.0
2016-12-07 14:40:00,28.88,28.89,28.84,28.87,364505.0,25.8814,25.8904,25.8455,25.8724,364505.0
2016-12-07 14:50:00,28.87,28.94,28.87,28.94,127140.0,25.8724,25.9352,25.8724,25.9352,127140.0
2016-12-07 15:00:00,28.94,28.97,28.88,28.96,234425.0,25.9352,25.962,25.8814,25.9531,234425.0
2016-12-07 15:10:00,28.97,28.97,28.89,28.94,386630.0,25.962,25.962,25.8904,25.9352,386630.0
2016-12-07 15:20:00,28.94,28.99,28.92,28.95,298963.0,25.9352,25.98,25.9172,25.9441,298963.0
2016-12-07 15:30:00,28.95,28.99,28.92,28.94,541330.0,25.9441,25.98,25.9172,25.9352,541330.0
2016-12-07 15:40:00,28.94,28.95,28.88,28.89,419330.0,25.9352,25.9441,25.8814,25.8904,419330.0
2016-12-07 15:50:00,28.89,28.92,28.88,28.92,811142.0,25.8904,25.9172,25.8814,25.9172,811142.0
2016-12-08 09:30:00,28.96,29.87,28.91,29.8,1600402.0,25.9531,26.7686,25.9083,26.7059,1600402.0
2016-12-08 09:40:00,29.81,29.83,29.34,29.38,795079.0,26.7148,26.7328,26.2936,26.3295,795079.0
2016-12-08 09:50:00,29.38,29.52,29.38,29.52,583206.0,26.3295,26.4549,26.3295,26.4549,583206.0
2016-12-08 10:00:00,29.53,29.7,29.48,29.65,491766.0,26.4639,26.6163,26.4191,26.5714,491766.0
2016-12-08 10:10:00,29.65,29.67,29.55,29.62,356570.0,26.5714,26.5894,26.4818,26.5446,356570.0
2016-12-08 10:20:00,29.62,29.67,29.6,29.66,247524.0,26.5446,26.5894,26.5266,26.5804,247524.0
2016-12-08 10:30:00,29.65,29.72,29.64,29.71,380389.0,26.5714,26.6342,26.5625,26.6252,380389.0
2016-12-08 10:40:00,29.7,29.75,29.7,29.72,236729.0,26.6163,26.6611,26.6163,26.6342,236729.0
2016-12-08 10:50:00,29.72,29.75,29.65,29.69,174585.0,26.6342,26.6611,26.5714,26.6073,174585.0
2016-12-08 11:00:00,29.69,29.75,29.68,29.72,176131.0,26.6073,26.6611,26.5983,26.6342,176131.0
2016-12-08 11:10:00,29.72,29.73,29.66,29.67,185100.0,26.6342,26.6431,26.5804,26.5894,185100.0
2016-12-08 11:20:00,29.68,29.7,29.67,29.68,129193.0,26.5983,26.6163,26.5894,26.5983,129193.0
2016-12-08 11:30:00,29.68,29.7,29.66,29.68,136920.0,26.5983,26.6163,26.5804,26.5983,136920.0
2016-12-08 11:40:00,29.68,29.73,29.66,29.72,112842.0,26.5983,26.6431,26.5804,26.6342,112842.0
2016-12-08 11:50:00,29.71,29.72,29.64,29.68,160096.0,26.6252,26.6342,26.5625,26.5983,160096.0
2016-12-08 12:00:00,29.68,29.69,29.65,29.66,91726.0,26.5983,26.6073,26.5714,26.5804,91726.0
2016-12-08 12:10:00,29.66,29.66,29.63,29.64,110305.0,26.5804,26.5804,26.5535,26.5625,110305.0
2016-12-08 12:20:00,29.63,29.67,29.61,29.62,149198.0,26.5535,26.5894,26.5356,26.5446,149198.0
2016-12-08 12:30:00,29.62,29.64,29.58,29.59,184587.0,26.5446,26.5625,26.5087,26.5177,184587.0
2016-12-08 12:40:00,29.6,29.62,29.58,29.61,117654.0,26.5266,26.5446,26.5087,26.5356,117654.0
2016-12-08 12:50:00,29.61,29.61,29.53,29.55,142314.0,26.5356,26.5356,26.4639,26.4818,142314.0
2016-12-08 13:00:00,29.56,29.58,29.51,29.52,105246.0,26.4908,26.5087,26.446,26.4549,105246.0
2016-12-08 13:10:00,29.51,29.56,29.5,29.53,107478.0,26.446,26.4908,26.437,26.4639,107478.0
2016-12-08 13:20:00,29.52,29.53,29.46,29.48,216281.0,26.4549,26.4639,26.4012,26.4191,216281.0
2016-12-08 13:30:00,29.48,29.51,29.44,29.51,163435.0,26.4191,26.446,26.3832,26.446,163435.0
2016-12-08 13:40:00,29.51,29.53,29.46,29.48,161686.0,26.446,26.4639,26.4012,26.4191,161686.0
2016-12-08 13:50:00,29.49,29.5,29.45,29.49,176910.0,26.4281,26.437,26.3922,26.4281,176910.0
2016-12-08 14:00:00,29.48,29.49,29.41,29.41,155335.0,26.4191,26.4281,26.3564,26.3564,155335.0
2016-12-08 14:10:00,29.41,29.45,29.39,29.41,155756.0,26.3564,26.3922,26.3384,26.3564,155756.0
2016-12-08 14:20:00,29.4,29.43,29.36,29.43,128464.0,26.3474,26.3743,26.3116,26.3743,128464.0
2016-12-08 14:30:00,29.42,29.46,29.38,29.42,162233.0,26.3653,26.4012,26.3295,26.3653,162233.0
2016-12-08 14:40:00,29.41,29.44,29.39,29.42,187773.0,26.3564,26.3832,26.3384,26.3653,187773.0
2016-12-08 14:50:00,29.41,29.43,29.39,29.41,195914.0,26.3564,26.3743,26.3384,26.3564,195914.0
2016-12-08 15:00:00,29.4,29.45,29.4,29.45,173130.0,26.3474,26.3922,26.3474,26.3922,173130.0
2016-12-08 15:10:00,29.45,29.46,29.42,29.43,163449.0,26.3922,26.4012,26.3653,26.3743,163449.0
2016-12-08 15:20:00,29.43,29.44,29.39,29.39,282144.0,26.3743,26.3832,26.3384,26.3384,282144.0
2016-12-08 15:30:00,29.39,29.4,29.36,29.4,332904.0,26.3384,26.3474,26.3116,26.3474,332904.0
2016-12-08 15:40:00,29.4,29.44,29.39,29.4,410414.0,26.3474,26.3832,26.3384,26.3474,410414.0
2016-12-08 15:50:00,29.41,29.43,29.38,29.42,738414.0,26.3564,26.3743,26.3295,26.3653,738414.0
2016-12-09 09:30:00,29.61,29.8,29.42,29.77,657679.0,26.5356,26.7059,26.3653,26.679,657679.0
2016-12-09 09:40:00,29.78,29.98,29.72,29.97,439879.0,26.6879,26.8672,26.6342,26.8582,439879.0
2016-12-09 09:50:00,29.97,30.01,29.85,29.86,1364963.0,26.8582,26.8941,26.7507,26.7596,1364963.0
2016-12-09 10:00:00,29.86,29.87,29.63,29.71,430766.0,26.7596,26.7686,26.5535,26.6252,430766.0
2016-12-09 10:10:00,29.7,29.83,29.69,29.77,1274233.0,26.6163,26.7328,26.6073,26.679,1274233.0
2016-12-09 10:20:00,29.77,29.83,29.73,29.8,425331.0,26.679,26.7328,26.6431,26.7059,425331.0
2016-12-09 10:30:00,29.8,30.08,29.79,30.07,497329.0,26.7059,26.9568,26.6969,26.9478,497329.0
2016-12-09 10:40:00,30.07,30.08,29.9,29.91,288451.0,26.9478,26.9568,26.7955,26.8044,288451.0
2016-12-09 10:50:00,29.91,29.94,29.89,29.94,152394.0,26.8044,26.8313,26.7865,26.8313,152394.0
2016-12-09 11:00:00,29.94,30.03,29.91,30.02,196434.0,26.8313,26.912,26.8044,26.903,196434.0
2016-12-09 11:10:00,30.02,30.07,30.0,30.06,191010.0,26.903,26.9478,26.8851,26.9389,191010.0
2016-12-09 11:20:00,30.06,30.11,30.0,30.03,313686.0,26.9389,26.9837,26.8851,26.912,313686.0
2016-12-09 11:30:00,30.03,30.03,29.95,29.99,220148.0,26.912,26.912,26.8403,26.8761,220148.0
2016-12-09 11:40:00,29.98,30.0,29.95,29.99,114724.0,26.8672,26.8851,26.8403,26.8761,114724.0
2016-12-09 11:50:00,29.98,30.03,29.98,30.01,194353.0,26.8672,26.912,26.8672,26.8941,194353.0
2016-12-09 12:00:00,30.0,30.02,29.99,30.0,189249.0,26.8851,26.903,26.8761,26.8851,189249.0
2016-12-09 12:10:00,30.0,30.01,29.9,29.92,231156.0,26.8851,26.8941,26.7955,26.8134,231156.0
2016-12-09 12:20:00,29.92,29.93,29.85,29.89,154513.0,26.8134,26.8224,26.7507,26.7865,154513.0
2016-12-09 12:30:00,29.89,29.92,29.87,29.92,113507.0,26.7865,26.8134,26.7686,26.8134,113507.0
2016-12-09 12:40:00,29.92,29.93,29.89,29.9,110027.0,26.8134,26.8224,26.7865,26.7955,110027.0
2016-12-09 12:50:00,29.91,29.91,29.85,29.86,146963.0,26.8044,26.8044,26.7507,26.7596,146963.0
2016-12-09 13:00:00,29.87,30.01,29.86,29.98,468535.0,26.7686,26.8941,26.7596,26.8672,468535.0
2016-12-09 13:10:00,29.98,30.01,29.91,29.94,223598.0,26.8672,26.8941,26.8044,26.8313,223598.0
2016-12-09 13:20:00,29.94,29.97,29.92,29.97,120250.0,26.8313,26.8582,26.8134,26.8582,120250.0
2016-12-09 13:30:00,29.96,30.01,29.94,29.96,203990.0,26.8493,26.8941,26.8313,26.8493,203990.0
2016-12-09 13:40:00,29.96,30.0,29.95,29.99,187535.0,26.8493,26.8851,26.8403,26.8761,187535.0
2016-12-09 13:50:00,29.99,29.99,29.94,29.98,124323.0,26.8761,26.8761,26.8313,26.8672,124323.0
2016-12-09 14:00:00,29.98,29.99,29.92,29.93,177272.0,26.8672,26.8761,26.8134,26.8224,177272.0
2016-12-09 14:10:00,29.93,29.95,29.91,29.92,134857.0,26.8224,26.8403,26.8044,26.8134,134857.0
2016-12-09 14:20:00,29.92,29.93,29.9,29.93,112822.0,26.8134,26.8224,26.7955,26.8224,112822.0
2016-12-09 14:30:00,29.93,29.95,29.88,29.91,147774.0,26.8224,26.8403,26.7776,26.8044,147774.0
2016-12-09 14:40:00,29.91,29.92,29.87,29.92,116020.0,26.8044,26.8134,26.7686,26.8134,116020.0
2016-12-09 14:50:00,29.92,29.95,29.92,29.93,104448.0,26.8134,26.8403,26.8134,26.8224,104448.0
2016-12-09 15:00:00,29.93,29.96,29.91,29.96,127633.0,26.8224,26.8493,26.8044,26.8493,127633.0
2016-12-09 15:10:00,29.96,29.98,29.95,29.98,178495.0,26.8493,26.8672,26.8403,26.8672,178495.0
2016-12-09 15:20:00,29.98,30.03,29.97,30.01,185867.0,26.8672,26.912,26.8582,26.8941,185867.0
2016-12-09 15:30:00,30.02,30.03,29.95,29.96,504736.0,26.903,26.912,26.8403,26.8493,504736.0
2016-12-09 15:40:00,29.96,29.98,29.95,29.96,325842.0,26.8493,26.8672,26.8403,26.8493,325842.0
2016-12-09 15:50:00,29.96,29.98,29.94,29.97,827344.0,26.8493,26.8672,26.8313,26.8582,827344.0
2016-12-12 09:30:00,30.02,30.46,29.99,30.15,1043564.0,26.903,27.2973,26.8761,27.0195,1043564.0
2016-12-12 09:40:00,30.16,30.21,29.99,30.19,487088.0,27.0285,27.0733,26.8761,27.0554,487088.0
2016-12-12 09:50:00,30.2,30.34,30.05,30.13,1298597.0,27.0643,27.1898,26.9299,27.0016,1298597.0
2016-12-12 10:00:00,30.14,30.19,30.0,30.01,412589.0,27.0106,27.0554,26.8851,26.8941,412589.0
2016-12-12 10:10:00,30.02,30.09,30.01,30.04,266862.0,26.903,26.9658,26.8941,26.9209,266862.0
2016-12-12 10:20:00,30.04,30.09,29.96,29.98,175390.0,26.9209,26.9658,26.8493,26.8672,175390.0
2016-12-12 10:30:00,29.98,30.04,29.98,30.01,211337.0,26.8672,26.9209,26.8672,26.8941,211337.0
2016-12-12 10:40:00,30.0,30.01,29.88,29.89,209392.0,26.8851,26.8941,26.7776,26.7865,209392.0
2016-12-12 10:50:00,29.9,29.9,29.84,29.9,157784.0,26.7955,26.7955,26.7417,26.7955,157784.0
2016-12-12 11:00:00,29.9,30.0,29.89,29.95,198663.0,26.7955,26.8851,26.7865,26.8403,198663.0
2016-12-12 11:10:00,29.95,30.02,29.94,30.0,159409.0,26.8403,26.903,26.8313,26.8851,159409.0
2016-12-12 11:20:00,30.0,30.08,29.99,30.07,172828.0,26.8851,26.9568,26.8761,26.9478,172828.0
2016-12-12 11:30:00,30.07,30.16,30.06,30.14,251303.0,26.9478,27.0285,26.9389,27.0106,251303.0
2016-12-12 11:40:00,30.13,30.15,30.11,30.15,150601.0,27.0016,27.0195,26.9837,27.0195,150601.0
2016-12-12 11:50:00,30.15,30.16,30.1,30.11,237742.0,27.0195,27.0285,26.9747,26.9837,237742.0
2016-12-12 12:00:00,30.11,30.12,30.04,30.04,135596.0,26.9837,26.9926,26.9209,26.9209,135596.0
2016-12-12 12:10:00,30.04,30.12,30.04,30.11,113723.0,26.9209,26.9926,26.9209,26.9837,113723.0
2016-12-12 12:20:00,30.12,30.19,30.07,30.19,462653.0,26.9926,27.0554,26.9478,27.0554,462653.0
2016-12-12 12:30:00,30.19,30.26,30.17,30.26,152896.0,27.0554,27.1181,27.0375,27.1181,152896.0
2016-12-12 12:40:00,30.25,30.26,30.18,30.18,178222.0,27.1091,27.1181,27.0464,27.0464,178222.0
2016-12-12 12:50:00,30.18,30.18,30.12,30.15,215481.0,27.0464,27.0464,26.9926,27.0195,215481.0
2016-12-12 13:00:00,30.15,30.18,30.13,30.18,623751.0,27.0195,27.0464,27.0016,27.0464,623751.0
2016-12-12 13:10:00,30.18,30.28,30.18,30.27,339246.0,27.0464,27.136,27.0464,27.1271,339246.0
2016-12-12 13:20:00,30.27,30.39,30.26,30.39,410752.0,27.1271,27.2346,27.1181,27.2346,410752.0
2016-12-12 13:30:00,30.39,30.39,30.33,30.34,306240.0,27.2346,27.2346,27.1808,27.1898,306240.0
2016-12-12 13:40:00,30.34,30.34,30.3,30.3,287190.0,27.1898,27.1898,27.154,27.154,287190.0
2016-12-12 13:50:00,30.3,30.3,30.15,30.17,530298.0,27.154,27.154,27.0195,27.0375,530298.0
2016-12-12 14:00:00,30.17,30.21,30.16,30.17,303799.0,27.0375,27.0733,27.0285,27.0375,303799.0
2016-12-12 14:10:00,30.17,30.19,30.1,30.14,248768.0,27.0375,27.0554,26.9747,27.0106,248768.0
2016-12-12 14:20:00,30.14,30.14,30.03,30.1,241369.0,27.0106,27.0106,26.912,26.9747,241369.0
2016-12-12 14:30:00,30.1,30.14,30.06,30.07,165636.0,26.9747,27.0106,26.9389,26.9478,165636.0
2016-12-12 14:40:00,30.07,30.13,30.05,30.13,286196.0,26.9478,27.0016,26.9299,27.0016,286196.0
2016-12-12 14:50:00,30.12,30.18,30.1,30.15,240622.0,26.9926,27.0464,26.9747,27.0195,240622.0
2016-12-12 15:00:00,30.16,30.21,30.15,30.2,211480.0,27.0285,27.0733,27.0195,27.0643,211480.0
2016-12-12 15:10:00,30.2,30.21,30.15,30.19,250293.0,27.0643,27.0733,27.0195,27.0554,250293.0
2016-12-12 15:20:00,30.19,30.21,30.16,30.16,344926.0,27.0554,27.0733,27.0285,27.0285,344926.0
2016-12-12 15:30:00,30.16,30.21,30.12,30.18,422254.0,27.0285,27.0733,26.9926,27.0464,422254.0
2016-12-12 15:40:00,30.18,30.2,30.13,30.14,590580.0,27.0464,27.0643,27.0016,27.0106,590580.0
2016-12-12 15:50:00,30.14,30.21,30.13,30.21,944911.0,27.0106,27.0733,27.0016,27.0733,944911.0
2016-12-13 09:30:00,30.35,30.52,30.32,30.36,522522.0,27.1988,27.3511,27.1719,27.2077,522522.0
2016-12-13 09:40:00,30.36,30.47,30.26,30.31,343810.0,27.2077,27.3063,27.1181,27.1629,343810.0
2016-12-13 09:50:00,30.32,30.39,30.21,30.29,397448.0,27.1719,27.2346,27.0733,27.145,397448.0
2016-12-13 10:00:00,30.3,30.31,30.21,30.29,183674.0,27.154,27.1629,27.0733,27.145,183674.0
2016-12-13 10:10:00,30.29,30.32,30.18,30.21,575248.0,27.145,27.1719,27.0464,27.0733,575248.0
2016-12-13 10:20:00,30.21,30.24,30.08,30.09,744652.0,27.0733,27.1002,26.9568,26.9658,744652.0
2016-12-13 10:30:00,30.09,30.1,30.01,30.04,348893.0,26.9658,26.9747,26.8941,26.9209,348893.0
2016-12-13 10:40:00,30.05,30.19,30.04,30.1,322356.0,26.9299,27.0554,26.9209,26.9747,322356.0
2016-12-13 10:50:00,30.1,30.21,30.08,30.17,138308.0,26.9747,27.0733,26.9568,27.0375,138308.0
2016-12-13 11:00:00,30.17,30.2,30.08,30.11,172442.0,27.0375,27.0643,26.9568,26.9837,172442.0
2016-12-13 11:10:00,30.11,30.15,30.08,30.12,111517.0,26.9837,27.0195,26.9568,26.9926,111517.0
2016-12-13 11:20:00,30.12,30.25,30.12,30.24,333211.0,26.9926,27.1091,26.9926,27.1002,333211.0
2016-12-13 11:30:00,30.24,30.24,30.16,30.17,140776.0,27.1002,27.1002,27.0285,27.0375,140776.0
2016-12-13 11:40:00,30.17,30.19,30.15,30.18,110752.0,27.0375,27.0554,27.0195,27.0464,110752.0
2016-12-13 11:50:00,30.18,30.2,30.13,30.19,136923.0,27.0464,27.0643,27.0016,27.0554,136923.0
2016-12-13 12:00:00,30.19,30.2,30.16,30.18,157103.0,27.0554,27.0643,27.0285,27.0464,157103.0
2016-12-13 12:10:00,30.18,30.2,30.17,30.18,149231.0,27.0464,27.0643,27.0375,27.0464,149231.0
2016-12-13 12:20:00,30.19,30.2,30.13,30.16,86710.0,27.0554,27.0643,27.0016,27.0285,86710.0
2016-12-13 12:30:00,30.16,30.19,30.13,30.15,93205.0,27.0285,27.0554,27.0016,27.0195,93205.0
2016-12-13 12:40:00,30.15,30.18,30.12,30.16,100240.0,27.0195,27.0464,26.9926,27.0285,100240.0
2016-12-13 12:50:00,30.17,30.17,30.12,30.13,81230.0,27.0375,27.0375,26.9926,27.0016,81230.0
2016-12-13 13:00:00,30.12,30.18,30.12,30.16,89253.0,26.9926,27.0464,26.9926,27.0285,89253.0
2016-12-13 13:10:00,30.16,30.18,30.11,30.18,210824.0,27.0285,27.0464,26.9837,27.0464,210824.0
2016-12-13 13:20:00,30.18,30.18,30.13,30.15,167819.0,27.0464,27.0464,27.0016,27.0195,167819.0
2016-12-13 13:30:00,30.15,30.19,30.14,30.15,179124.0,27.0195,27.0554,27.0106,27.0195,179124.0
2016-12-13 13:40:00,30.15,30.16,30.11,30.15,152041.0,27.0195,27.0285,26.9837,27.0195,152041.0
2016-12-13 13:50:00,30.15,30.16,30.1,30.11,737739.0,27.0195,27.0285,26.9747,26.9837,737739.0
2016-12-13 14:00:00,30.11,30.13,30.03,30.03,185874.0,26.9837,27.0016,26.912,26.912,185874.0
2016-12-13 14:10:00,30.04,30.05,30.01,30.03,146287.0,26.9209,26.9299,26.8941,26.912,146287.0
2016-12-13 14:20:00,30.03,30.03,29.94,29.95,201298.0,26.912,26.912,26.8313,26.8403,201298.0
2016-12-13 14:30:00,29.94,30.0,29.93,29.98,175374.0,26.8313,26.8851,26.8224,26.8672,175374.0
2016-12-13 14:40:00,29.99,30.06,29.98,30.05,234116.0,26.8761,26.9389,26.8672,26.9299,234116.0
2016-12-13 14:50:00,30.05,30.06,30.02,30.02,178061.0,26.9299,26.9389,26.903,26.903,178061.0
2016-12-13 15:00:00,30.02,30.04,30.0,30.03,204515.0,26.903,26.9209,26.8851,26.912,204515.0
2016-12-13 15:10:00,30.03,30.03,29.96,29.96,182438.0,26.912,26.912,26.8493,26.8493,182438.0
2016-12-13 15:20:00,29.96,29.99,29.93,29.94,195857.0,26.8493,26.8761,26.8224,26.8313,195857.0
2016-12-13 15:30:00,29.94,29.99,29.93,29.96,238117.0,26.8313,26.8761,26.8224,26.8493,238117.0
2016-12-13 15:40:00,29.96,30.01,29.92,29.93,414774.0,26.8493,26.8941,26.8134,26.8224,414774.0
2016-12-13 15:50:00,29.92,29.93,29.81,29.82,1196491.0,26.8134,26.8224,26.7148,26.7238,1196491.0
2016-12-14 09:30:00,29.85,30.16,29.85,29.97,219712.0,26.7507,27.0285,26.7507,26.8582,219712.0
2016-12-14 09:40:00,29.97,29.99,29.87,29.91,132490.0,26.8582,26.8761,26.7686,26.8044,132490.0
2016-12-14 09:50:00,29.92,29.99,29.88,29.9,148372.0,26.8134,26.8761,26.7776,26.7955,148372.0
2016-12-14 10:00:00,29.89,29.92,29.79,29.8,242592.0,26.7865,26.8134,26.6969,26.7059,242592.0
2016-12-14 10:10:00,29.79,29.8,29.73,29.76,399677.0,26.6969,26.7059,26.6431,26.67,399677.0
2016-12-14 10:20:00,29.76,29.84,29.73,29.79,366628.0,26.67,26.7417,26.6431,26.6969,366628.0
2016-12-14 10:30:00,29.8,29.87,29.64,29.75,307553.0,26.7059,26.7686,26.5625,26.6611,307553.0
2016-12-14 10:40:00,29.75,29.83,29.71,29.74,155123.0,26.6611,26.7328,26.6252,26.6521,155123.0
2016-12-14 10:50:00,29.74,29.82,29.69,29.81,168614.0,26.6521,26.7238,26.6073,26.7148,168614.0
2016-12-14 11:00:00,29.81,29.84,29.76,29.8,106869.0,26.7148,26.7417,26.67,26.7059,106869.0
2016-12-14 11:10:00,29.8,29.81,29.74,29.77,108024.0,26.7059,26.7148,26.6521,26.679,108024.0
2016-12-14 11:20:00,29.77,29.82,29.75,29.81,161959.0,26.679,26.7238,26.6611,26.7148,161959.0
2016-12-14 11:30:00,29.8,29.81,29.75,29.81,135434.0,26.7059,26.7148,26.6611,26.7148,135434.0
2016-12-14 11:40:00,29.82,29.82,29.74,29.75,187465.0,26.7238,26.7238,26.6521,26.6611,187465.0
2016-12-14 11:50:00,29.75,29.78,29.73,29.74,172007.0,26.6611,26.6879,26.6431,26.6521,172007.0
2016-12-14 12:00:00,29.74,29.75,29.72,29.75,100272.0,26.6521,26.6611,26.6342,26.6611,100272.0
2016-12-14 12:10:00,29.75,29.81,29.74,29.78,122234.0,26.6611,26.7148,26.6521,26.6879,122234.0
2016-12-14 12:20:00,29.78,29.82,29.77,29.79,102751.0,26.6879,26.7238,26.679,26.6969,102751.0
2016-12-14 12:30:00,29.79,29.81,29.77,29.78,78023.0,26.6969,26.7148,26.679,26.6879,78023.0
2016-12-14 12:40:00,29.78,29.81,29.77,29.79,65797.0,26.6879,26.7148,26.679,26.6969,65797.0
2016-12-14 12:50:00,29.79,29.84,29.78,29.84,125441.0,26.6969,26.7417,26.6879,26.7417,125441.0
2016-12-14 13:00:00,29.84,29.85,29.8,29.82,97914.0,26.7417,26.7507,26.7059,26.7238,97914.0
2016-12-14 13:10:00,29.82,29.86,29.81,29.85,68395.0,26.7238,26.7596,26.7148,26.7507,68395.0
2016-12-14 13:20:00,29.85,29.86,29.83,29.86,127121.0,26.7507,26.7596,26.7328,26.7596,127121.0
2016-12-14 13:30:00,29.86,29.89,29.85,29.86,85624.0,26.7596,26.7865,26.7507,26.7596,85624.0
2016-12-14 13:40:00,29.87,29.87,29.83,29.85,270235.0,26.7686,26.7686,26.7328,26.7507,270235.0
2016-12-14 13:50:00,29.85,29.98,29.84,29.97,165592.0,26.7507,26.8672,26.7417,26.8582,165592.0
2016-12-14 14:00:00,29.96,30.07,29.85,29.97,198480.0,26.8493,26.9478,26.7507,26.8582,198480.0
2016-12-14 14:10:00,29.97,29.97,29.75,29.89,270017.0,26.8582,26.8582,26.6611,26.7865,270017.0
2016-12-14 14:20:00,29.89,29.91,29.76,29.79,199865.0,26.7865,26.8044,26.67,26.6969,199865.0
2016-12-14 14:30:00,29.79,29.87,29.77,29.84,264217.0,26.6969,26.7686,26.679,26.7417,264217.0
2016-12-14 14:40:00,29.84,29.94,29.83,29.91,254715.0,26.7417,26.8313,26.7328,26.8044,254715.0
2016-12-14 14:50:00,29.91,29.94,29.85,29.87,299438.0,26.8044,26.8313,26.7507,26.7686,299438.0
2016-12-14 15:00:00,29.86,29.94,29.78,29.79,251052.0,26.7596,26.8313,26.6879,26.6969,251052.0
2016-12-14 15:10:00,29.79,29.89,29.77,29.89,252388.0,26.6969,26.7865,26.679,26.7865,252388.0
2016-12-14 15:20:00,29.89,29.91,29.86,29.9,266527.0,26.7865,26.8044,26.7596,26.7955,266527.0
2016-12-14 15:30:00,29.89,30.03,29.89,30.0,513118.0,26.7865,26.912,26.7865,26.8851,513118.0
2016-12-14 15:40:00,30.01,30.01,29.87,29.88,523088.0,26.8941,26.8941,26.7686,26.7776,523088.0
2016-12-14 15:50:00,29.87,29.88,29.78,29.82,794415.0,26.7686,26.7776,26.6879,26.7238,794415.0
2016-12-15 09:30:00,29.87,29.95,29.76,29.86,255113.0,26.7686,26.8403,26.67,26.7596,255113.0
2016-12-15 09:40:00,29.86,29.91,29.79,29.9,214944.0,26.7596,26.8044,26.6969,26.7955,214944.0
2016-12-15 09:50:00,29.9,29.93,29.84,29.9,214720.0,26.7955,26.8224,26.7417,26.7955,214720.0
2016-12-15 10:00:00,29.9,29.96,29.81,29.9,430006.0,26.7955,26.8493,26.7148,26.7955,430006.0
2016-12-15 10:10:00,29.9,29.91,29.82,29.85,121867.0,26.7955,26.8044,26.7238,26.7507,121867.0
2016-12-15 10:20:00,29.85,29.89,29.81,29.82,138822.0,26.7507,26.7865,26.7148,26.7238,138822.0
2016-12-15 10:30:00,29.82,29.86,29.79,29.85,139212.0,26.7238,26.7596,26.6969,26.7507,139212.0
2016-12-15 10:40:00,29.85,29.86,29.79,29.8,167870.0,26.7507,26.7596,26.6969,26.7059,167870.0
2016-12-15 10:50:00,29.81,29.87,29.77,29.82,241339.0,26.7148,26.7686,26.679,26.7238,241339.0
2016-12-15 11:00:00,29.82,29.97,29.82,29.93,645480.0,26.7238,26.8582,26.7238,26.8224,645480.0
2016-12-15 11:10:00,29.93,29.97,29.9,29.95,195881.0,26.8224,26.8582,26.7955,26.8403,195881.0
2016-12-15 11:20:00,29.94,29.97,29.87,29.88,238726.0,26.8313,26.8582,26.7686,26.7776,238726.0
2016-12-15 11:30:00,29.88,29.94,29.85,29.9,128856.0,26.7776,26.8313,26.7507,26.7955,128856.0
2016-12-15 11:40:00,29.91,29.92,29.86,29.9,273071.0,26.8044,26.8134,26.7596,26.7955,273071.0
2016-12-15 11:50:00,29.9,29.91,29.86,29.9,69647.0,26.7955,26.8044,26.7596,26.7955,69647.0
2016-12-15 12:00:00,29.89,29.9,29.85,29.88,74732.0,26.7865,26.7955,26.7507,26.7776,74732.0
2016-12-15 12:10:00,29.88,29.9,29.87,29.9,75299.0,26.7776,26.7955,26.7686,26.7955,75299.0
2016-12-15 12:20:00,29.9,29.9,29.84,29.85,100955.0,26.7955,26.7955,26.7417,26.7507,100955.0
2016-12-15 12:30:00,29.84,29.92,29.84,29.87,237326.0,26.7417,26.8134,26.7417,26.7686,237326.0
2016-12-15 12:40:00,29.87,29.9,29.87,29.9,157767.0,26.7686,26.7955,26.7686,26.7955,157767.0
2016-12-15 12:50:00,29.9,29.9,29.85,29.88,122930.0,26.7955,26.7955,26.7507,26.7776,122930.0
2016-12-15 13:00:00,29.88,29.89,29.84,29.86,241554.0,26.7776,26.7865,26.7417,26.7596,241554.0
2016-12-15 13:10:00,29.86,29.87,29.82,29.83,194739.0,26.7596,26.7686,26.7238,26.7328,194739.0
2016-12-15 13:20:00,29.83,29.83,29.78,29.78,179660.0,26.7328,26.7328,26.6879,26.6879,179660.0
2016-12-15 13:30:00,29.78,29.8,29.75,29.78,439159.0,26.6879,26.7059,26.6611,26.6879,439159.0
2016-12-15 13:40:00,29.78,29.8,29.72,29.73,114889.0,26.6879,26.7059,26.6342,26.6431,114889.0
2016-12-15 13:50:00,29.73,29.76,29.66,29.68,241841.0,26.6431,26.67,26.5804,26.5983,241841.0
2016-12-15 14:00:00,29.68,29.72,29.65,29.71,363080.0,26.5983,26.6342,26.5714,26.6252,363080.0
2016-12-15 14:10:00,29.71,29.73,29.69,29.71,146504.0,26.6252,26.6431,26.6073,26.6252,146504.0
2016-12-15 14:20:00,29.72,29.76,29.71,29.76,100412.0,26.6342,26.67,26.6252,26.67,100412.0
2016-12-15 14:30:00,29.75,29.77,29.74,29.76,73723.0,26.6611,26.679,26.6521,26.67,73723.0
2016-12-15 14:40:00,29.76,29.78,29.74,29.76,95284.0,26.67,26.6879,26.6521,26.67,95284.0
2016-12-15 14:50:00,29.77,29.82,29.76,29.81,146768.0,26.679,26.7238,26.67,26.7148,146768.0
2016-12-15 15:00:00,29.81,29.83,29.79,29.83,111239.0,26.7148,26.7328,26.6969,26.7328,111239.0
2016-12-15 15:10:00,29.83,29.83,29.78,29.82,149264.0,26.7328,26.7328,26.6879,26.7238,149264.0
2016-12-15 15:20:00,29.81,29.83,29.77,29.78,175216.0,26.7148,26.7328,26.679,26.6879,175216.0
2016-12-15 15:30:00,29.78,29.82,29.78,29.8,203262.0,26.6879,26.7238,26.6879,26.7059,203262.0
2016-12-15 15:40:00,29.8,29.85,29.77,29.77,299113.0,26.7059,26.7507,26.679,26.679,299113.0
2016-12-15 15:50:00,29.76,29.77,29.72,29.74,1000797.0,26.67,26.679,26.6342,26.6521,1000797.0
2016-12-16 09:30:00,29.73,29.92,29.66,29.79,1827314.0,26.6431,26.8134,26.5804,26.6969,1827314.0
2016-12-16 09:40:00,29.79,29.81,29.74,29.79,215355.0,26.6969,26.7148,26.6521,26.6969,215355.0
2016-12-16 09:50:00,29.79,29.82,29.75,29.8,300163.0,26.6969,26.7238,26.6611,26.7059,300163.0
2016-12-16 10:00:00,29.8,29.82,29.72,29.79,247256.0,26.7059,26.7238,26.6342,26.6969,247256.0
2016-12-16 10:10:00,29.79,29.84,29.76,29.81,455660.0,26.6969,26.7417,26.67,26.7148,455660.0
2016-12-16 10:20:00,29.81,29.82,29.74,29.78,108835.0,26.7148,26.7238,26.6521,26.6879,108835.0
2016-12-16 10:30:00,29.78,29.8,29.75,29.79,148678.0,26.6879,26.7059,26.6611,26.6969,148678.0
2016-12-16 10:40:00,29.79,29.83,29.76,29.78,252193.0,26.6969,26.7328,26.67,26.6879,252193.0
2016-12-16 10:50:00,29.78,29.81,29.77,29.78,116850.0,26.6879,26.7148,26.679,26.6879,116850.0
2016-12-16 11:00:00,29.77,29.79,29.72,29.76,150607.0,26.679,26.6969,26.6342,26.67,150607.0
2016-12-16 11:10:00,29.76,29.79,29.75,29.76,87234.0,26.67,26.6969,26.6611,26.67,87234.0
2016-12-16 11:20:00,29.76,29.77,29.69,29.69,156087.0,26.67,26.679,26.6073,26.6073,156087.0
2016-12-16 11:30:00,29.69,29.72,29.66,29.68,166485.0,26.6073,26.6342,26.5804,26.5983,166485.0
2016-12-16 11:40:00,29.68,29.71,29.62,29.64,200193.0,26.5983,26.6252,26.5446,26.5625,200193.0
2016-12-16 11:50:00,29.64,29.68,29.64,29.68,92393.0,26.5625,26.5983,26.5625,26.5983,92393.0
2016-12-16 12:00:00,29.68,29.76,29.68,29.76,186216.0,26.5983,26.67,26.5983,26.67,186216.0
2016-12-16 12:10:00,29.76,29.77,29.74,29.75,104853.0,26.67,26.679,26.6521,26.6611,104853.0
2016-12-16 12:20:00,29.74,29.76,29.72,29.72,139885.0,26.6521,26.67,26.6342,26.6342,139885.0
2016-12-16 12:30:00,29.72,29.77,29.72,29.75,111037.0,26.6342,26.679,26.6342,26.6611,111037.0
2016-12-16 12:40:00,29.75,29.76,29.69,29.71,153364.0,26.6611,26.67,26.6073,26.6252,153364.0
2016-12-16 12:50:00,29.71,29.72,29.64,29.69,72581.0,26.6252,26.6342,26.5625,26.6073,72581.0
2016-12-16 13:00:00,29.69,29.74,29.68,29.74,101484.0,26.6073,26.6521,26.5983,26.6521,101484.0
2016-12-16 13:10:00,29.74,29.74,29.7,29.71,172495.0,26.6521,26.6521,26.6163,26.6252,172495.0
2016-12-16 13:20:00,29.71,29.75,29.7,29.73,85782.0,26.6252,26.6611,26.6163,26.6431,85782.0
2016-12-16 13:30:00,29.72,29.78,29.71,29.76,101710.0,26.6342,26.6879,26.6252,26.67,101710.0
2016-12-16 13:40:00,29.76,29.78,29.73,29.74,71265.0,26.67,26.6879,26.6431,26.6521,71265.0
2016-12-16 13:50:00,29.75,29.78,29.7,29.71,88700.0,26.6611,26.6879,26.6163,26.6252,88700.0
2016-12-16 14:00:00,29.71,29.74,29.69,29.74,163272.0,26.6252,26.6521,26.6073,26.6521,163272.0
2016-12-16 14:10:00,29.74,29.75,29.68,29.69,104028.0,26.6521,26.6611,26.5983,26.6073,104028.0
2016-12-16 14:20:00,29.7,29.72,29.67,29.7,112728.0,26.6163,26.6342,26.5894,26.6163,112728.0
2016-12-16 14:30:00,29.7,29.74,29.7,29.71,149991.0,26.6163,26.6521,26.6163,26.6252,149991.0
2016-12-16 14:40:00,29.71,29.76,29.71,29.75,143185.0,26.6252,26.67,26.6252,26.6611,143185.0
2016-12-16 14:50:00,29.76,29.76,29.7,29.71,73617.0,26.67,26.67,26.6163,26.6252,73617.0
2016-12-16 15:00:00,29.71,29.73,29.69,29.7,169678.0,26.6252,26.6431,26.6073,26.6163,169678.0
2016-12-16 15:10:00,29.7,29.71,29.67,29.69,146290.0,26.6163,26.6252,26.5894,26.6073,146290.0
2016-12-16 15:20:00,29.69,29.72,29.67,29.7,232384.0,26.6073,26.6342,26.5894,26.6163,232384.0
2016-12-16 15:30:00,29.71,29.73,29.66,29.67,201614.0,26.6252,26.6431,26.5804,26.5894,201614.0
2016-12-16 15:40:00,29.67,29.67,29.57,29.61,390142.0,26.5894,26.5894,26.4997,26.5356,390142.0
2016-12-16 15:50:00,29.61,29.63,29.56,29.61,1201348.0,26.5356,26.5535,26.4908,26.5356,1201348.0
2016-12-19 09:30:00,29.7,29.72,29.41,29.6,273571.0,26.6163,26.6342,26.3564,26.5266,273571.0
2016-12-19 09:40:00,29.59,29.72,29.58,29.71,277597.0,26.5177,26.6342,26.5087,26.6252,277597.0
2016-12-19 09:50:00,29.71,29.8,29.66,29.66,159387.0,26.6252,26.7059,26.5804,26.5804,159387.0
2016-12-19 10:00:00,29.66,29.67,29.59,29.6,164991.0,26.5804,26.5894,26.5177,26.5266,164991.0
2016-12-19 10:10:00,29.6,29.61,29.55,29.57,181310.0,26.5266,26.5356,26.4818,26.4997,181310.0
2016-12-19 10:20:00,29.57,29.59,29.54,29.57,136735.0,26.4997,26.5177,26.4729,26.4997,136735.0
2016-12-19 10:30:00,29.57,29.65,29.57,29.62,153531.0,26.4997,26.5714,26.4997,26.5446,153531.0
2016-12-19 10:40:00,29.63,29.67,29.6,29.64,428257.0,26.5535,26.5894,26.5266,26.5625,428257.0
2016-12-19 10:50:00,29.64,29.64,29.58,29.59,165570.0,26.5625,26.5625,26.5087,26.5177,165570.0
2016-12-19 11:00:00,29.59,29.64,29.57,29.59,258692.0,26.5177,26.5625,26.4997,26.5177,258692.0
2016-12-19 11:10:00,29.59,29.6,29.57,29.59,142938.0,26.5177,26.5266,26.4997,26.5177,142938.0
2016-12-19 11:20:00,29.59,29.6,29.48,29.49,258540.0,26.5177,26.5266,26.4191,26.4281,258540.0
2016-12-19 11:30:00,29.5,29.5,29.42,29.45,283343.0,26.437,26.437,26.3653,26.3922,283343.0
2016-12-19 11:40:00,29.45,29.48,29.35,29.37,251941.0,26.3922,26.4191,26.3026,26.3205,251941.0
2016-12-19 11:50:00,29.36,29.45,29.36,29.41,83457.0,26.3116,26.3922,26.3116,26.3564,83457.0
2016-12-19 12:00:00,29.41,29.45,29.39,29.43,127533.0,26.3564,26.3922,26.3384,26.3743,127533.0
2016-12-19 12:10:00,29.44,29.49,29.42,29.49,74185.0,26.3832,26.4281,26.3653,26.4281,74185.0
2016-12-19 12:20:00,29.5,29.51,29.47,29.48,54940.0,26.437,26.446,26.4101,26.4191,54940.0
2016-12-19 12:30:00,29.49,29.52,29.48,29.49,60978.0,26.4281,26.4549,26.4191,26.4281,60978.0
2016-12-19 12:40:00,29.5,29.51,29.45,29.47,56608.0,26.437,26.446,26.3922,26.4101,56608.0
2016-12-19 12:50:00,29.48,29.49,29.46,29.49,97839.0,26.4191,26.4281,26.4012,26.4281,97839.0
2016-12-19 13:00:00,29.49,29.51,29.47,29.49,68059.0,26.4281,26.446,26.4101,26.4281,68059.0
2016-12-19 13:10:00,29.5,29.5,29.45,29.47,51404.0,26.437,26.437,26.3922,26.4101,51404.0
2016-12-19 13:20:00,29.46,29.51,29.46,29.49,78121.0,26.4012,26.446,26.4012,26.4281,78121.0
2016-12-19 13:30:00,29.48,29.51,29.45,29.46,79668.0,26.4191,26.446,26.3922,26.4012,79668.0
2016-12-19 13:40:00,29.46,29.52,29.46,29.47,69915.0,26.4012,26.4549,26.4012,26.4101,69915.0
2016-12-19 13:50:00,29.47,29.51,29.47,29.5,73168.0,26.4101,26.446,26.4101,26.437,73168.0
2016-12-19 14:00:00,29.49,29.51,29.48,29.5,76994.0,26.4281,26.446,26.4191,26.437,76994.0
2016-12-19 14:10:00,29.5,29.52,29.48,29.5,97570.0,26.437,26.4549,26.4191,26.437,97570.0
2016-12-19 14:20:00,29.51,29.51,29.46,29.47,60641.0,26.446,26.446,26.4012,26.4101,60641.0
2016-12-19 14:30:00,29.47,29.51,29.44,29.45,105415.0,26.4101,26.446,26.3832,26.3922,105415.0
2016-12-19 14:40:00,29.45,29.47,29.42,29.45,74254.0,26.3922,26.4101,26.3653,26.3922,74254.0
2016-12-19 14:50:00,29.44,29.46,29.39,29.41,96819.0,26.3832,26.4012,26.3384,26.3564,96819.0
2016-12-19 15:00:00,29.4,29.42,29.38,29.39,159428.0,26.3474,26.3653,26.3295,26.3384,159428.0
2016-12-19 15:10:00,29.4,29.4,29.35,29.36,136526.0,26.3474,26.3474,26.3026,26.3116,136526.0
2016-12-19 15:20:00,29.36,29.39,29.31,29.38,204446.0,26.3116,26.3384,26.2667,26.3295,204446.0
2016-12-19 15:30:00,29.38,29.43,29.37,29.42,138269.0,26.3295,26.3743,26.3205,26.3653,138269.0
2016-12-19 15:40:00,29.42,29.45,29.39,29.41,198276.0,26.3653,26.3922,26.3384,26.3564,198276.0
2016-12-19 15:50:00,29.41,29.42,29.36,29.38,1019464.0,26.3564,26.3653,26.3116,26.3295,1019464.0
2016-12-20 09:30:00,29.53,29.6,29.29,29.29,1002228.0,26.4639,26.5266,26.2488,26.2488,1002228.0
2016-12-20 09:40:00,29.28,29.29,29.12,29.2,240174.0,26.2399,26.2488,26.0965,26.1682,240174.0
2016-12-20 09:50:00,29.2,29.21,29.16,29.2,217511.0,26.1682,26.1771,26.1323,26.1682,217511.0
2016-12-20 10:00:00,29.2,29.2,29.13,29.14,359063.0,26.1682,26.1682,26.1054,26.1144,359063.0
2016-12-20 10:10:00,29.14,29.18,29.08,29.1,232691.0,26.1144,26.1502,26.0606,26.0785,232691.0
2016-12-20 10:20:00,29.09,29.09,29.01,29.03,279489.0,26.0696,26.0696,25.9979,26.0158,279489.0
2016-12-20 10:30:00,29.04,29.09,29.03,29.05,186203.0,26.0248,26.0696,26.0158,26.0337,186203.0
2016-12-20 10:40:00,29.05,29.24,29.05,29.18,310803.0,26.0337,26.204,26.0337,26.1502,310803.0
2016-12-20 10:50:00,29.18,29.2,29.08,29.13,319898.0,26.1502,26.1682,26.0606,26.1054,319898.0
2016-12-20 11:00:00,29.13,29.21,29.12,29.16,235320.0,26.1054,26.1771,26.0965,26.1323,235320.0
2016-12-20 11:10:00,29.16,29.19,29.1,29.1,137857.0,26.1323,26.1592,26.0785,26.0785,137857.0
2016-12-20 11:20:00,29.11,29.13,29.08,29.12,266426.0,26.0875,26.1054,26.0606,26.0965,266426.0
2016-12-20 11:30:00,29.11,29.16,29.1,29.13,253818.0,26.0875,26.1323,26.0785,26.1054,253818.0
2016-12-20 11:40:00,29.13,29.16,29.1,29.14,161548.0,26.1054,26.1323,26.0785,26.1144,161548.0
2016-12-20 11:50:00,29.14,29.15,29.08,29.1,371266.0,26.1144,26.1234,26.0606,26.0785,371266.0
2016-12-20 12:00:00,29.11,29.15,29.09,29.14,161107.0,26.0875,26.1234,26.0696,26.1144,161107.0
2016-12-20 12:10:00,29.13,29.14,29.09,29.12,241655.0,26.1054,26.1144,26.0696,26.0965,241655.0
2016-12-20 12:20:00,29.13,29.19,29.12,29.16,144544.0,26.1054,26.1592,26.0965,26.1323,144544.0
2016-12-20 12:30:00,29.17,29.18,29.15,29.16,96663.0,26.1413,26.1502,26.1234,26.1323,96663.0
2016-12-20 12:40:00,29.16,29.22,29.14,29.19,233261.0,26.1323,26.1861,26.1144,26.1592,233261.0
2016-12-20 12:50:00,29.2,29.2,29.19,29.2,95536.0,26.1682,26.1682,26.1592,26.1682,95536.0
2016-12-20 13:00:00,29.2,29.2,29.15,29.16,115541.0,26.1682,26.1682,26.1234,26.1323,115541.0
2016-12-20 13:10:00,29.16,29.19,29.15,29.16,207974.0,26.1323,26.1592,26.1234,26.1323,207974.0
2016-12-20 13:20:00,29.16,29.2,29.16,29.17,177921.0,26.1323,26.1682,26.1323,26.1413,177921.0
2016-12-20 13:30:00,29.17,29.3,29.16,29.29,244691.0,26.1413,26.2578,26.1323,26.2488,244691.0
2016-12-20 13:40:00,29.3,29.3,29.25,29.27,129746.0,26.2578,26.2578,26.213,26.2309,129746.0
2016-12-20 13:50:00,29.26,29.27,29.22,29.24,196138.0,26.2219,26.2309,26.1861,26.204,196138.0
2016-12-20 14:00:00,29.24,29.26,29.21,29.26,198736.0,26.204,26.2219,26.1771,26.2219,198736.0
2016-12-20 14:10:00,29.26,29.3,29.25,29.28,129629.0,26.2219,26.2578,26.213,26.2399,129629.0
2016-12-20 14:20:00,29.28,29.28,29.23,29.23,168464.0,26.2399,26.2399,26.1951,26.1951,168464.0
2016-12-20 14:30:00,29.23,29.26,29.19,29.25,190859.0,26.1951,26.2219,26.1592,26.213,190859.0
2016-12-20 14:40:00,29.25,29.26,29.22,29.22,219756.0,26.213,26.2219,26.1861,26.1861,219756.0
2016-12-20 14:50:00,29.22,29.24,29.21,29.21,173031.0,26.1861,26.204,26.1771,26.1771,173031.0
2016-12-20 15:00:00,29.21,29.23,29.17,29.18,231934.0,26.1771,26.1951,26.1413,26.1502,231934.0
2016-12-20 15:10:00,29.19,29.27,29.18,29.27,187638.0,26.1592,26.2309,26.1502,26.2309,187638.0
2016-12-20 15:20:00,29.27,29.27,29.23,29.23,201719.0,26.2309,26.2309,26.1951,26.1951,201719.0
2016-12-20 15:30:00,29.24,29.26,29.21,29.21,430895.0,26.204,26.2219,26.1771,26.1771,430895.0
2016-12-20 15:40:00,29.21,29.23,29.2,29.22,343297.0,26.1771,26.1951,26.1682,26.1861,343297.0
2016-12-20 15:50:00,29.21,29.26,29.2,29.26,718476.0,26.1771,26.2219,26.1682,26.2219,718476.0
2016-12-21 09:30:00,29.14,29.34,29.14,29.2,201151.0,26.1144,26.2936,26.1144,26.1682,201151.0
2016-12-21 09:40:00,29.2,29.23,29.13,29.17,176825.0,26.1682,26.1951,26.1054,26.1413,176825.0
2016-12-21 09:50:00,29.17,29.17,29.1,29.15,134750.0,26.1413,26.1413,26.0785,26.1234,134750.0
2016-12-21 10:00:00,29.15,29.2,29.13,29.19,143440.0,26.1234,26.1682,26.1054,26.1592,143440.0
2016-12-21 10:10:00,29.2,29.21,29.14,29.2,142442.0,26.1682,26.1771,26.1144,26.1682,142442.0
2016-12-21 10:20:00,29.21,29.28,29.2,29.27,157342.0,26.1771,26.2399,26.1682,26.2309,157342.0
2016-12-21 10:30:00,29.27,29.3,29.25,29.25,138863.0,26.2309,26.2578,26.213,26.213,138863.0
2016-12-21 10:40:00,29.26,29.28,29.24,29.25,128460.0,26.2219,26.2399,26.204,26.213,128460.0
2016-12-21 10:50:00,29.25,29.25,29.17,29.19,338787.0,26.213,26.213,26.1413,26.1592,338787.0
2016-12-21 11:00:00,29.19,29.2,29.09,29.13,701562.0,26.1592,26.1682,26.0696,26.1054,701562.0
2016-12-21 11:10:00,29.14,29.17,29.09,29.15,159624.0,26.1144,26.1413,26.0696,26.1234,159624.0
2016-12-21 11:20:00,29.15,29.2,29.13,29.18,135431.0,26.1234,26.1682,26.1054,26.1502,135431.0
2016-12-21 11:30:00,29.18,29.22,29.18,29.2,124581.0,26.1502,26.1861,26.1502,26.1682,124581.0
2016-12-21 11:40:00,29.2,29.25,29.19,29.21,205588.0,26.1682,26.213,26.1592,26.1771,205588.0
2016-12-21 11:50:00,29.21,29.25,29.19,29.23,227220.0,26.1771,26.213,26.1592,26.1951,227220.0
2016-12-21 12:00:00,29.23,29.29,29.23,29.26,96019.0,26.1951,26.2488,26.1951,26.2219,96019.0
2016-12-21 12:10:00,29.26,29.28,29.25,29.26,145263.0,26.2219,26.2399,26.213,26.2219,145263.0
2016-12-21 12:20:00,29.26,29.27,29.24,29.26,140066.0,26.2219,26.2309,26.204,26.2219,140066.0
2016-12-21 12:30:00,29.26,29.29,29.24,29.29,119074.0,26.2219,26.2488,26.204,26.2488,119074.0
2016-12-21 12:40:00,29.29,29.32,29.28,29.32,111236.0,26.2488,26.2757,26.2399,26.2757,111236.0
2016-12-21 12:50:00,29.32,29.34,29.29,29.29,157174.0,26.2757,26.2936,26.2488,26.2488,157174.0
2016-12-21 13:00:00,29.29,29.35,29.29,29.31,99211.0,26.2488,26.3026,26.2488,26.2667,99211.0
2016-12-21 13:10:00,29.32,29.33,29.3,29.32,78729.0,26.2757,26.2847,26.2578,26.2757,78729.0
2016-12-21 13:20:00,29.31,29.32,29.29,29.3,66475.0,26.2667,26.2757,26.2488,26.2578,66475.0
2016-12-21 13:30:00,29.3,29.3,29.26,29.28,187361.0,26.2578,26.2578,26.2219,26.2399,187361.0
2016-12-21 13:40:00,29.28,29.32,29.27,29.31,104089.0,26.2399,26.2757,26.2309,26.2667,104089.0
2016-12-21 13:50:00,29.32,29.32,29.29,29.31,176823.0,26.2757,26.2757,26.2488,26.2667,176823.0
2016-12-21 14:00:00,29.31,29.36,29.3,29.33,133711.0,26.2667,26.3116,26.2578,26.2847,133711.0
2016-12-21 14:10:00,29.33,29.37,29.33,29.34,162340.0,26.2847,26.3205,26.2847,26.2936,162340.0
2016-12-21 14:20:00,29.34,29.37,29.32,29.35,145041.0,26.2936,26.3205,26.2757,26.3026,145041.0
2016-12-21 14:30:00,29.35,29.38,29.34,29.35,131415.0,26.3026,26.3295,26.2936,26.3026,131415.0
2016-12-21 14:40:00,29.36,29.39,29.35,29.37,263803.0,26.3116,26.3384,26.3026,26.3205,263803.0
2016-12-21 14:50:00,29.38,29.39,29.36,29.38,116112.0,26.3295,26.3384,26.3116,26.3295,116112.0
2016-12-21 15:00:00,29.37,29.39,29.36,29.37,140005.0,26.3205,26.3384,26.3116,26.3205,140005.0
2016-12-21 15:10:00,29.37,29.38,29.33,29.35,335933.0,26.3205,26.3295,26.2847,26.3026,335933.0
2016-12-21 15:20:00,29.35,29.35,29.3,29.3,257460.0,26.3026,26.3026,26.2578,26.2578,257460.0
2016-12-21 15:30:00,29.3,29.31,29.26,29.3,376230.0,26.2578,26.2667,26.2219,26.2578,376230.0
2016-12-21 15:40:00,29.3,29.35,29.3,29.33,274522.0,26.2578,26.3026,26.2578,26.2847,274522.0
2016-12-21 15:50:00,29.32,29.37,29.31,29.36,876967.0,26.2757,26.3205,26.2667,26.3116,876967.0
2016-12-22 09:30:00,29.28,29.46,29.21,29.39,300320.0,26.2399,26.4012,26.1771,26.3384,300320.0
2016-12-22 09:40:00,29.39,29.45,29.31,29.42,261609.0,26.3384,26.3922,26.2667,26.3653,261609.0
2016-12-22 09:50:00,29.42,29.5,29.39,29.5,908858.0,26.3653,26.437,26.3384,26.437,908858.0
2016-12-22 10:00:00,29.5,29.53,29.44,29.5,261013.0,26.437,26.4639,26.3832,26.437,261013.0
2016-12-22 10:10:00,29.5,29.56,29.46,29.55,230923.0,26.437,26.4908,26.4012,26.4818,230923.0
2016-12-22 10:20:00,29.55,29.64,29.53,29.64,228597.0,26.4818,26.5625,26.4639,26.5625,228597.0
2016-12-22 10:30:00,29.63,29.7,29.57,29.6,158076.0,26.5535,26.6163,26.4997,26.5266,158076.0
2016-12-22 10:40:00,29.6,29.61,29.58,29.61,154976.0,26.5266,26.5356,26.5087,26.5356,154976.0
2016-12-22 10:50:00,29.61,29.61,29.52,29.53,198333.0,26.5356,26.5356,26.4549,26.4639,198333.0
2016-12-22 11:00:00,29.52,29.54,29.49,29.53,337972.0,26.4549,26.4729,26.4281,26.4639,337972.0
2016-12-22 11:10:00,29.53,29.54,29.5,29.51,94511.0,26.4639,26.4729,26.437,26.446,94511.0
2016-12-22 11:20:00,29.52,29.53,29.5,29.51,111747.0,26.4549,26.4639,26.437,26.446,111747.0
2016-12-22 11:30:00,29.5,29.54,29.5,29.5,183117.0,26.437,26.4729,26.437,26.437,183117.0
2016-12-22 11:40:00,29.5,29.52,29.46,29.48,180565.0,26.437,26.4549,26.4012,26.4191,180565.0
2016-12-22 11:50:00,29.48,29.48,29.44,29.46,125623.0,26.4191,26.4191,26.3832,26.4012,125623.0
2016-12-22 12:00:00,29.46,29.47,29.44,29.47,125852.0,26.4012,26.4101,26.3832,26.4101,125852.0
2016-12-22 12:10:00,29.47,29.51,29.46,29.51,121045.0,26.4101,26.446,26.4012,26.446,121045.0
2016-12-22 12:20:00,29.5,29.52,29.49,29.5,172977.0,26.437,26.4549,26.4281,26.437,172977.0
2016-12-22 12:30:00,29.51,29.52,29.48,29.52,133297.0,26.446,26.4549,26.4191,26.4549,133297.0
2016-12-22 12:40:00,29.52,29.52,29.47,29.47,293826.0,26.4549,26.4549,26.4101,26.4101,293826.0
2016-12-22 12:50:00,29.47,29.54,29.45,29.54,133113.0,26.4101,26.4729,26.3922,26.4729,133113.0
2016-12-22 13:00:00,29.54,29.56,29.53,29.56,133308.0,26.4729,26.4908,26.4639,26.4908,133308.0
2016-12-22 13:10:00,29.56,29.56,29.5,29.51,142293.0,26.4908,26.4908,26.437,26.446,142293.0
2016-12-22 13:20:00,29.51,29.52,29.5,29.51,113614.0,26.446,26.4549,26.437,26.446,113614.0
2016-12-22 13:30:00,29.51,29.52,29.49,29.51,82331.0,26.446,26.4549,26.4281,26.446,82331.0
2016-12-22 13:40:00,29.51,29.53,29.5,29.53,101725.0,26.446,26.4639,26.437,26.4639,101725.0
2016-12-22 13:50:00,29.52,29.53,29.47,29.49,110030.0,26.4549,26.4639,26.4101,26.4281,110030.0
2016-12-22 14:00:00,29.49,29.53,29.48,29.52,132324.0,26.4281,26.4639,26.4191,26.4549,132324.0
2016-12-22 14:10:00,29.52,29.53,29.51,29.52,97038.0,26.4549,26.4639,26.446,26.4549,97038.0
2016-12-22 14:20:00,29.52,29.55,29.52,29.52,96392.0,26.4549,26.4818,26.4549,26.4549,96392.0
2016-12-22 14:30:00,29.52,29.58,29.51,29.57,216256.0,26.4549,26.5087,26.446,26.4997,216256.0
2016-12-22 14:40:00,29.56,29.59,29.56,29.58,124704.0,26.4908,26.5177,26.4908,26.5087,124704.0
2016-12-22 14:50:00,29.58,29.58,29.52,29.56,226254.0,26.5087,26.5087,26.4549,26.4908,226254.0
2016-12-22 15:00:00,29.56,29.58,29.5,29.55,211634.0,26.4908,26.5087,26.437,26.4818,211634.0
2016-12-22 15:10:00,29.56,29.56,29.52,29.53,154433.0,26.4908,26.4908,26.4549,26.4639,154433.0
2016-12-22 15:20:00,29.53,29.58,29.52,29.57,257304.0,26.4639,26.5087,26.4549,26.4997,257304.0
2016-12-22 15:30:00,29.57,29.59,29.55,29.58,231717.0,26.4997,26.5177,26.4818,26.5087,231717.0
2016-12-22 15:40:00,29.58,29.59,29.52,29.52,292185.0,26.5087,26.5177,26.4549,26.4549,292185.0
2016-12-22 15:50:00,29.53,29.56,29.5,29.55,634380.0,26.4639,26.4908,26.437,26.4818,634380.0
2016-12-23 09:30:00,29.82,29.82,29.48,29.48,208918.0,26.7238,26.7238,26.4191,26.4191,208918.0
2016-12-23 09:40:00,29.49,29.62,29.42,29.62,270821.0,26.4281,26.5446,26.3653,26.5446,270821.0
2016-12-23 09:50:00,29.62,29.68,29.59,29.66,152112.0,26.5446,26.5983,26.5177,26.5804,152112.0
2016-12-23 10:00:00,29.66,29.78,29.64,29.77,219760.0,26.5804,26.6879,26.5625,26.679,219760.0
2016-12-23 10:10:00,29.78,29.79,29.73,29.75,176921.0,26.6879,26.6969,26.6431,26.6611,176921.0
2016-12-23 10:20:00,29.74,29.78,29.68,29.68,146308.0,26.6521,26.6879,26.5983,26.5983,146308.0
2016-12-23 10:30:00,29.68,29.73,29.65,29.66,168598.0,26.5983,26.6431,26.5714,26.5804,168598.0
2016-12-23 10:40:00,29.66,29.68,29.58,29.67,153002.0,26.5804,26.5983,26.5087,26.5894,153002.0
2016-12-23 10:50:00,29.67,29.73,29.66,29.69,175742.0,26.5894,26.6431,26.5804,26.6073,175742.0
2016-12-23 11:00:00,29.69,29.7,29.65,29.65,114512.0,26.6073,26.6163,26.5714,26.5714,114512.0
2016-12-23 11:10:00,29.65,29.67,29.57,29.64,143725.0,26.5714,26.5894,26.4997,26.5625,143725.0
2016-12-23 11:20:00,29.64,29.69,29.63,29.69,150261.0,26.5625,26.6073,26.5535,26.6073,150261.0
2016-12-23 11:30:00,29.69,29.71,29.64,29.68,234834.0,26.6073,26.6252,26.5625,26.5983,234834.0
2016-12-23 11:40:00,29.68,29.73,29.68,29.73,86202.0,26.5983,26.6431,26.5983,26.6431,86202.0
2016-12-23 11:50:00,29.73,29.74,29.71,29.73,74609.0,26.6431,26.6521,26.6252,26.6431,74609.0
2016-12-23 12:00:00,29.72,29.75,29.72,29.73,93659.0,26.6342,26.6611,26.6342,26.6431,93659.0
2016-12-23 12:10:00,29.73,29.76,29.73,29.75,83697.0,26.6431,26.67,26.6431,26.6611,83697.0
2016-12-23 12:20:00,29.75,29.79,29.74,29.76,109283.0,26.6611,26.6969,26.6521,26.67,109283.0
2016-12-23 12:30:00,29.76,29.79,29.76,29.76,63101.0,26.67,26.6969,26.67,26.67,63101.0
2016-12-23 12:40:00,29.77,29.8,29.76,29.79,124979.0,26.679,26.7059,26.67,26.6969,124979.0
2016-12-23 12:50:00,29.78,29.79,29.72,29.73,89309.0,26.6879,26.6969,26.6342,26.6431,89309.0
2016-12-23 13:00:00,29.73,29.74,29.7,29.71,45384.0,26.6431,26.6521,26.6163,26.6252,45384.0
2016-12-23 13:10:00,29.71,29.75,29.7,29.73,106363.0,26.6252,26.6611,26.6163,26.6431,106363.0
2016-12-23 13:20:00,29.72,29.74,29.71,29.72,69689.0,26.6342,26.6521,26.6252,26.6342,69689.0
2016-12-23 13:30:00,29.72,29.74,29.71,29.73,69798.0,26.6342,26.6521,26.6252,26.6431,69798.0
2016-12-23 13:40:00,29.72,29.75,29.71,29.72,98480.0,26.6342,26.6611,26.6252,26.6342,98480.0
2016-12-23 13:50:00,29.72,29.76,29.71,29.76,201312.0,26.6342,26.67,26.6252,26.67,201312.0
2016-12-23 14:00:00,29.76,29.76,29.71,29.74,102270.0,26.67,26.67,26.6252,26.6521,102270.0
2016-12-23 14:10:00,29.74,29.74,29.69,29.71,108229.0,26.6521,26.6521,26.6073,26.6252,108229.0
2016-12-23 14:20:00,29.71,29.72,29.64,29.66,88122.0,26.6252,26.6342,26.5625,26.5804,88122.0
2016-12-23 14:30:00,29.66,29.66,29.62,29.62,70109.0,26.5804,26.5804,26.5446,26.5446,70109.0
2016-12-23 14:40:00,29.62,29.64,29.62,29.64,67655.0,26.5446,26.5625,26.5446,26.5625,67655.0
2016-12-23 14:50:00,29.64,29.65,29.6,29.61,74528.0,26.5625,26.5714,26.5266,26.5356,74528.0
2016-12-23 15:00:00,29.61,29.66,29.61,29.66,74249.0,26.5356,26.5804,26.5356,26.5804,74249.0
2016-12-23 15:10:00,29.65,29.68,29.63,29.68,83932.0,26.5714,26.5983,26.5535,26.5983,83932.0
2016-12-23 15:20:00,29.68,29.68,29.62,29.63,155496.0,26.5983,26.5983,26.5446,26.5535,155496.0
2016-12-23 15:30:00,29.63,29.65,29.6,29.62,148825.0,26.5535,26.5714,26.5266,26.5446,148825.0
2016-12-23 15:40:00,29.62,29.63,29.6,29.62,137656.0,26.5446,26.5535,26.5266,26.5446,137656.0
2016-12-23 15:50:00,29.62,29.8,29.62,29.79,1699192.0,26.5446,26.7059,26.5446,26.6969,1699192.0
2016-12-27 09:30:00,29.83,30.13,29.81,30.12,235757.0,26.7328,27.0016,26.7148,26.9926,235757.0
2016-12-27 09:40:00,30.12,30.22,29.97,30.16,478697.0,26.9926,27.0823,26.8582,27.0285,478697.0
2016-12-27 09:50:00,30.17,30.24,30.13,30.19,235020.0,27.0375,27.1002,27.0016,27.0554,235020.0
2016-12-27 10:00:00,30.19,30.22,30.14,30.15,190517.0,27.0554,27.0823,27.0106,27.0195,190517.0
2016-12-27 10:10:00,30.16,30.18,30.12,30.18,103843.0,27.0285,27.0464,26.9926,27.0464,103843.0
2016-12-27 10:20:00,30.18,30.2,30.12,30.15,129633.0,27.0464,27.0643,26.9926,27.0195,129633.0
2016-12-27 10:30:00,30.15,30.2,30.14,30.19,98421.0,27.0195,27.0643,27.0106,27.0554,98421.0
2016-12-27 10:40:00,30.18,30.23,30.16,30.2,171111.0,27.0464,27.0912,27.0285,27.0643,171111.0
2016-12-27 10:50:00,30.21,30.21,30.15,30.2,122043.0,27.0733,27.0733,27.0195,27.0643,122043.0
2016-12-27 11:00:00,30.21,30.24,30.19,30.24,138119.0,27.0733,27.1002,27.0554,27.1002,138119.0
2016-12-27 11:10:00,30.24,30.25,30.2,30.24,136060.0,27.1002,27.1091,27.0643,27.1002,136060.0
2016-12-27 11:20:00,30.23,30.29,30.2,30.29,207129.0,27.0912,27.145,27.0643,27.145,207129.0
2016-12-27 11:30:00,30.29,30.37,30.28,30.3,201832.0,27.145,27.2167,27.136,27.154,201832.0
2016-12-27 11:40:00,30.3,30.35,30.29,30.31,163996.0,27.154,27.1988,27.145,27.1629,163996.0
2016-12-27 11:50:00,30.31,30.37,30.29,30.35,203301.0,27.1629,27.2167,27.145,27.1988,203301.0
2016-12-27 12:00:00,30.36,30.36,30.3,30.35,127514.0,27.2077,27.2077,27.154,27.1988,127514.0
2016-12-27 12:10:00,30.35,30.37,30.31,30.33,120195.0,27.1988,27.2167,27.1629,27.1808,120195.0
2016-12-27 12:20:00,30.33,30.36,30.29,30.32,103461.0,27.1808,27.2077,27.145,27.1719,103461.0
2016-12-27 12:30:00,30.32,30.33,30.27,30.29,101279.0,27.1719,27.1808,27.1271,27.145,101279.0
2016-12-27 12:40:00,30.29,30.31,30.24,30.27,127833.0,27.145,27.1629,27.1002,27.1271,127833.0
2016-12-27 12:50:00,30.27,30.33,30.27,30.33,93409.0,27.1271,27.1808,27.1271,27.1808,93409.0
2016-12-27 13:00:00,30.32,30.33,30.26,30.32,89219.0,27.1719,27.1808,27.1181,27.1719,89219.0
2016-12-27 13:10:00,30.32,30.33,30.27,30.29,79623.0,27.1719,27.1808,27.1271,27.145,79623.0
2016-12-27 13:20:00,30.29,30.32,30.28,30.31,85785.0,27.145,27.1719,27.136,27.1629,85785.0
2016-12-27 13:30:00,30.31,30.35,30.3,30.33,73763.0,27.1629,27.1988,27.154,27.1808,73763.0
2016-12-27 13:40:00,30.33,30.35,30.3,30.3,106479.0,27.1808,27.1988,27.154,27.154,106479.0
2016-12-27 13:50:00,30.3,30.31,30.27,30.28,288743.0,27.154,27.1629,27.1271,27.136,288743.0
2016-12-27 14:00:00,30.28,30.29,30.22,30.23,108973.0,27.136,27.145,27.0823,27.0912,108973.0
2016-12-27 14:10:00,30.23,30.26,30.21,30.24,66957.0,27.0912,27.1181,27.0733,27.1002,66957.0
2016-12-27 14:20:00,30.24,30.25,30.21,30.22,69974.0,27.1002,27.1091,27.0733,27.0823,69974.0
2016-12-27 14:30:00,30.22,30.23,30.16,30.21,88486.0,27.0823,27.0912,27.0285,27.0733,88486.0
2016-12-27 14:40:00,30.21,30.25,30.19,30.24,93606.0,27.0733,27.1091,27.0554,27.1002,93606.0
2016-12-27 14:50:00,30.24,30.26,30.22,30.24,113958.0,27.1002,27.1181,27.0823,27.1002,113958.0
2016-12-27 15:00:00,30.24,30.25,30.21,30.23,94474.0,27.1002,27.1091,27.0733,27.0912,94474.0
2016-12-27 15:10:00,30.24,30.25,30.22,30.23,89647.0,27.1002,27.1091,27.0823,27.0912,89647.0
2016-12-27 15:20:00,30.23,30.25,30.22,30.23,135924.0,27.0912,27.1091,27.0823,27.0912,135924.0
2016-12-27 15:30:00,30.23,30.24,30.21,30.24,137295.0,27.0912,27.1002,27.0733,27.1002,137295.0
2016-12-27 15:40:00,30.24,30.26,30.18,30.19,226991.0,27.1002,27.1181,27.0464,27.0554,226991.0
2016-12-27 15:50:00,30.19,30.26,30.17,30.25,1116791.0,27.0554,27.1181,27.0375,27.1091,1116791.0
2016-12-28 09:30:00,30.24,30.25,30.07,30.2,156538.0,27.1002,27.1091,26.9478,27.0643,156538.0
2016-12-28 09:40:00,30.19,30.2,30.09,30.13,247860.0,27.0554,27.0643,26.9658,27.0016,247860.0
2016-12-28 09:50:00,30.13,30.16,30.05,30.14,163896.0,27.0016,27.0285,26.9299,27.0106,163896.0
2016-12-28 10:00:00,30.14,30.23,30.1,30.14,255804.0,27.0106,27.0912,26.9747,27.0106,255804.0
2016-12-28 10:10:00,30.14,30.16,30.08,30.11,252416.0,27.0106,27.0285,26.9568,26.9837,252416.0
2016-12-28 10:20:00,30.12,30.16,30.09,30.13,209186.0,26.9926,27.0285,26.9658,27.0016,209186.0
2016-12-28 10:30:00,30.13,30.13,30.08,30.11,148442.0,27.0016,27.0016,26.9568,26.9837,148442.0
2016-12-28 10:40:00,30.11,30.14,30.07,30.13,156554.0,26.9837,27.0106,26.9478,27.0016,156554.0
2016-12-28 10:50:00,30.13,30.13,30.07,30.08,141917.0,27.0016,27.0016,26.9478,26.9568,141917.0
2016-12-28 11:00:00,30.08,30.14,30.07,30.1,96236.0,26.9568,27.0106,26.9478,26.9747,96236.0
2016-12-28 11:10:00,30.1,30.12,30.04,30.05,519934.0,26.9747,26.9926,26.9209,26.9299,519934.0
2016-12-28 11:20:00,30.05,30.09,30.04,30.07,286827.0,26.9299,26.9658,26.9209,26.9478,286827.0
2016-12-28 11:30:00,30.07,30.07,30.03,30.03,74836.0,26.9478,26.9478,26.912,26.912,74836.0
2016-12-28 11:40:00,30.03,30.03,29.99,30.03,96825.0,26.912,26.912,26.8761,26.912,96825.0
2016-12-28 11:50:00,30.02,30.03,30.0,30.01,294156.0,26.903,26.912,26.8851,26.8941,294156.0
2016-12-28 12:00:00,30.01,30.02,29.99,30.01,462139.0,26.8941,26.903,26.8761,26.8941,462139.0
2016-12-28 12:10:00,30.01,30.02,30.0,30.02,161458.0,26.8941,26.903,26.8851,26.903,161458.0
2016-12-28 12:20:00,30.01,30.05,30.0,30.04,91866.0,26.8941,26.9299,26.8851,26.9209,91866.0
2016-12-28 12:30:00,30.04,30.05,30.0,30.01,81239.0,26.9209,26.9299,26.8851,26.8941,81239.0
2016-12-28 12:40:00,30.01,30.03,29.99,30.01,244912.0,26.8941,26.912,26.8761,26.8941,244912.0
2016-12-28 12:50:00,30.01,30.03,29.99,30.0,136205.0,26.8941,26.912,26.8761,26.8851,136205.0
2016-12-28 13:00:00,30.01,30.02,29.99,30.01,124970.0,26.8941,26.903,26.8761,26.8941,124970.0
2016-12-28 13:10:00,30.01,30.03,30.0,30.03,106518.0,26.8941,26.912,26.8851,26.912,106518.0
2016-12-28 13:20:00,30.03,30.03,30.0,30.0,116106.0,26.912,26.912,26.8851,26.8851,116106.0
2016-12-28 13:30:00,30.01,30.03,29.99,30.03,55432.0,26.8941,26.912,26.8761,26.912,55432.0
2016-12-28 13:40:00,30.03,30.03,30.0,30.01,62141.0,26.912,26.912,26.8851,26.8941,62141.0
2016-12-28 13:50:00,30.01,30.02,29.97,29.99,164991.0,26.8941,26.903,26.8582,26.8761,164991.0
2016-12-28 14:00:00,29.99,30.01,29.98,30.0,116143.0,26.8761,26.8941,26.8672,26.8851,116143.0
2016-12-28 14:10:00,30.0,30.0,29.93,29.96,234710.0,26.8851,26.8851,26.8224,26.8493,234710.0
2016-12-28 14:20:00,29.96,29.97,29.94,29.96,110304.0,26.8493,26.8582,26.8313,26.8493,110304.0
2016-12-28 14:30:00,29.95,29.99,29.95,29.98,147764.0,26.8403,26.8761,26.8403,26.8672,147764.0
2016-12-28 14:40:00,29.98,29.98,29.95,29.96,117957.0,26.8672,26.8672,26.8403,26.8493,117957.0
2016-12-28 14:50:00,29.97,30.02,29.94,30.01,202847.0,26.8582,26.903,26.8313,26.8941,202847.0
2016-12-28 15:00:00,30.01,30.02,29.98,30.01,117011.0,26.8941,26.903,26.8672,26.8941,117011.0
2016-12-28 15:10:00,30.01,30.04,30.0,30.01,118968.0,26.8941,26.9209,26.8851,26.8941,118968.0
2016-12-28 15:20:00,30.0,30.03,29.99,29.99,100902.0,26.8851,26.912,26.8761,26.8761,100902.0
2016-12-28 15:30:00,29.99,30.04,29.98,30.02,206532.0,26.8761,26.9209,26.8672,26.903,206532.0
2016-12-28 15:40:00,30.02,30.03,29.98,30.0,224599.0,26.903,26.912,26.8672,26.8851,224599.0
2016-12-28 15:50:00,29.99,30.04,29.98,30.01,564558.0,26.8761,26.9209,26.8672,26.8941,564558.0
2016-12-29 09:30:00,30.02,30.21,29.95,30.14,197044.0,26.903,27.0733,26.8403,27.0106,197044.0
2016-12-29 09:40:00,30.15,30.17,30.06,30.06,137165.0,27.0195,27.0375,26.9389,26.9389,137165.0
2016-12-29 09:50:00,30.05,30.09,30.0,30.02,99664.0,26.9299,26.9658,26.8851,26.903,99664.0
2016-12-29 10:00:00,30.02,30.09,30.01,30.05,92474.0,26.903,26.9658,26.8941,26.9299,92474.0
2016-12-29 10:10:00,30.04,30.11,30.0,30.11,201964.0,26.9209,26.9837,26.8851,26.9837,201964.0
2016-12-29 10:20:00,30.1,30.13,30.08,30.12,172072.0,26.9747,27.0016,26.9568,26.9926,172072.0
2016-12-29 10:30:00,30.12,30.12,30.08,30.09,133441.0,26.9926,26.9926,26.9568,26.9658,133441.0
2016-12-29 10:40:00,30.09,30.11,30.08,30.11,225223.0,26.9658,26.9837,26.9568,26.9837,225223.0
2016-12-29 10:50:00,30.1,30.11,29.98,29.99,364476.0,26.9747,26.9837,26.8672,26.8761,364476.0
2016-12-29 11:00:00,30.0,30.0,29.9,29.98,227840.0,26.8851,26.8851,26.7955,26.8672,227840.0
2016-12-29 11:10:00,29.98,30.03,29.97,30.0,297321.0,26.8672,26.912,26.8582,26.8851,297321.0
2016-12-29 11:20:00,30.0,30.02,29.98,30.0,278458.0,26.8851,26.903,26.8672,26.8851,278458.0
2016-12-29 11:30:00,30.0,30.03,29.91,29.92,95859.0,26.8851,26.912,26.8044,26.8134,95859.0
2016-12-29 11:40:00,29.91,29.93,29.89,29.9,107490.0,26.8044,26.8224,26.7865,26.7955,107490.0
2016-12-29 11:50:00,29.9,29.91,29.85,29.86,136281.0,26.7955,26.8044,26.7507,26.7596,136281.0
2016-12-29 12:00:00,29.86,29.9,29.83,29.88,142310.0,26.7596,26.7955,26.7328,26.7776,142310.0
2016-12-29 12:10:00,29.88,29.89,29.84,29.89,89425.0,26.7776,26.7865,26.7417,26.7865,89425.0
2016-12-29 12:20:00,29.89,29.9,29.85,29.88,110092.0,26.7865,26.7955,26.7507,26.7776,110092.0
2016-12-29 12:30:00,29.88,29.92,29.85,29.9,95085.0,26.7776,26.8134,26.7507,26.7955,95085.0
2016-12-29 12:40:00,29.9,29.97,29.89,29.93,115496.0,26.7955,26.8582,26.7865,26.8224,115496.0
2016-12-29 12:50:00,29.94,29.97,29.94,29.96,120064.0,26.8313,26.8582,26.8313,26.8493,120064.0
2016-12-29 13:00:00,29.95,29.96,29.9,29.91,85735.0,26.8403,26.8493,26.7955,26.8044,85735.0
2016-12-29 13:10:00,29.91,29.92,29.89,29.91,93613.0,26.8044,26.8134,26.7865,26.8044,93613.0
2016-12-29 13:20:00,29.91,29.92,29.88,29.91,89688.0,26.8044,26.8134,26.7776,26.8044,89688.0
2016-12-29 13:30:00,29.91,29.93,29.89,29.9,112199.0,26.8044,26.8224,26.7865,26.7955,112199.0
2016-12-29 13:40:00,29.91,29.92,29.9,29.91,79789.0,26.8044,26.8134,26.7955,26.8044,79789.0
2016-12-29 13:50:00,29.9,29.95,29.89,29.94,149488.0,26.7955,26.8403,26.7865,26.8313,149488.0
2016-12-29 14:00:00,29.94,29.96,29.9,29.9,95967.0,26.8313,26.8493,26.7955,26.7955,95967.0
2016-12-29 14:10:00,29.9,29.93,29.89,29.92,121728.0,26.7955,26.8224,26.7865,26.8134,121728.0
2016-12-29 14:20:00,29.93,29.93,29.89,29.9,134541.0,26.8224,26.8224,26.7865,26.7955,134541.0
2016-12-29 14:30:00,29.9,29.92,29.88,29.89,126478.0,26.7955,26.8134,26.7776,26.7865,126478.0
2016-12-29 14:40:00,29.88,29.93,29.88,29.91,244250.0,26.7776,26.8224,26.7776,26.8044,244250.0
2016-12-29 14:50:00,29.91,29.93,29.89,29.91,231058.0,26.8044,26.8224,26.7865,26.8044,231058.0
2016-12-29 15:00:00,29.9,29.95,29.89,29.93,156865.0,26.7955,26.8403,26.7865,26.8224,156865.0
2016-12-29 15:10:00,29.93,29.95,29.91,29.92,99379.0,26.8224,26.8403,26.8044,26.8134,99379.0
2016-12-29 15:20:00,29.93,29.96,29.92,29.94,129416.0,26.8224,26.8493,26.8134,26.8313,129416.0
2016-12-29 15:30:00,29.94,29.96,29.92,29.93,155206.0,26.8313,26.8493,26.8134,26.8224,155206.0
2016-12-29 15:40:00,29.93,29.96,29.92,29.94,144120.0,26.8224,26.8493,26.8134,26.8313,144120.0
2016-12-29 15:50:00,29.95,30.0,29.94,29.97,701717.0,26.8403,26.8851,26.8313,26.8582,701717.0
2016-12-30 09:30:00,30.06,30.38,29.99,30.09,370746.0,26.9389,27.2256,26.8761,26.9658,370746.0
2016-12-30 09:40:00,30.09,30.16,30.08,30.11,127317.0,26.9658,27.0285,26.9568,26.9837,127317.0
2016-12-30 09:50:00,30.12,30.15,29.94,29.99,258839.0,26.9926,27.0195,26.8313,26.8761,258839.0
2016-12-30 10:00:00,29.99,30.02,29.95,29.97,305219.0,26.8761,26.903,26.8403,26.8582,305219.0
2016-12-30 10:10:00,29.96,30.01,29.92,29.95,139287.0,26.8493,26.8941,26.8134,26.8403,139287.0
2016-12-30 10:20:00,29.95,29.95,29.86,29.9,174471.0,26.8403,26.8403,26.7596,26.7955,174471.0
2016-12-30 10:30:00,29.9,29.94,29.86,29.9,90317.0,26.7955,26.8313,26.7596,26.7955,90317.0
2016-12-30 10:40:00,29.9,29.92,29.86,29.89,243316.0,26.7955,26.8134,26.7596,26.7865,243316.0
2016-12-30 10:50:00,29.89,29.93,29.88,29.92,225942.0,26.7865,26.8224,26.7776,26.8134,225942.0
2016-12-30 11:00:00,29.92,29.93,29.88,29.92,158889.0,26.8134,26.8224,26.7776,26.8134,158889.0
2016-12-30 11:10:00,29.91,29.92,29.88,29.9,164959.0,26.8044,26.8134,26.7776,26.7955,164959.0
2016-12-30 11:20:00,29.9,29.91,29.84,29.84,336777.0,26.7955,26.8044,26.7417,26.7417,336777.0
2016-12-30 11:30:00,29.84,29.86,29.79,29.82,136665.0,26.7417,26.7596,26.6969,26.7238,136665.0
2016-12-30 11:40:00,29.82,29.84,29.79,29.79,113052.0,26.7238,26.7417,26.6969,26.6969,113052.0
2016-12-30 11:50:00,29.8,29.84,29.79,29.8,84132.0,26.7059,26.7417,26.6969,26.7059,84132.0
2016-12-30 12:00:00,29.81,29.81,29.76,29.77,122679.0,26.7148,26.7148,26.67,26.679,122679.0
2016-12-30 12:10:00,29.77,29.82,29.76,29.8,98076.0,26.679,26.7238,26.67,26.7059,98076.0
2016-12-30 12:20:00,29.8,29.82,29.78,29.8,81120.0,26.7059,26.7238,26.6879,26.7059,81120.0
2016-12-30 12:30:00,29.79,29.81,29.76,29.77,91740.0,26.6969,26.7148,26.67,26.679,91740.0
2016-12-30 12:40:00,29.78,29.78,29.74,29.75,123574.0,26.6879,26.6879,26.6521,26.6611,123574.0
2016-12-30 12:50:00,29.75,29.76,29.71,29.76,106353.0,26.6611,26.67,26.6252,26.67,106353.0
2016-12-30 13:00:00,29.75,29.76,29.72,29.72,107229.0,26.6611,26.67,26.6342,26.6342,107229.0
2016-12-30 13:10:00,29.72,29.76,29.72,29.76,160971.0,26.6342,26.67,26.6342,26.67,160971.0
2016-12-30 13:20:00,29.75,29.81,29.75,29.78,94023.0,26.6611,26.7148,26.6611,26.6879,94023.0
2016-12-30 13:30:00,29.78,29.79,29.75,29.76,64557.0,26.6879,26.6969,26.6611,26.67,64557.0
2016-12-30 13:40:00,29.75,29.76,29.7,29.71,118744.0,26.6611,26.67,26.6163,26.6252,118744.0
2016-12-30 13:50:00,29.71,29.71,29.68,29.7,104838.0,26.6252,26.6252,26.5983,26.6163,104838.0
2016-12-30 14:00:00,29.7,29.71,29.66,29.66,96873.0,26.6163,26.6252,26.5804,26.5804,96873.0
2016-12-30 14:10:00,29.66,29.69,29.65,29.68,107662.0,26.5804,26.6073,26.5714,26.5983,107662.0
2016-12-30 14:20:00,29.68,29.68,29.64,29.64,93039.0,26.5983,26.5983,26.5625,26.5625,93039.0
2016-12-30 14:30:00,29.64,29.67,29.63,29.66,79541.0,26.5625,26.5894,26.5535,26.5804,79541.0
2016-12-30 14:40:00,29.66,29.68,29.6,29.6,129753.0,26.5804,26.5983,26.5266,26.5266,129753.0
2016-12-30 14:50:00,29.6,29.63,29.57,29.61,150629.0,26.5266,26.5535,26.4997,26.5356,150629.0
2016-12-30 15:00:00,29.61,29.63,29.59,29.63,115405.0,26.5356,26.5535,26.5177,26.5535,115405.0
2016-12-30 15:10:00,29.63,29.67,29.61,29.65,171477.0,26.5535,26.5894,26.5356,26.5714,171477.0
2016-12-30 15:20:00,29.66,29.7,29.65,29.69,150000.0,26.5804,26.6163,26.5714,26.6073,150000.0
2016-12-30 15:30:00,29.69,29.71,29.65,29.69,275184.0,26.6073,26.6252,26.5714,26.6073,275184.0
2016-12-30 15:40:00,29.68,29.76,29.64,29.68,356269.0,26.5983,26.67,26.5625,26.5983,356269.0
2016-12-30 15:50:00,29.67,29.72,29.63,29.7,782414.0,26.5894,26.6342,26.5535,26.6163,782414.0
2017-01-03 09:30:00,29.83,29.98,29.64,29.83,664831.0,26.7328,26.8672,26.5625,26.7328,664831.0
2017-01-03 09:40:00,29.84,30.07,29.83,30.04,300071.0,26.7417,26.9478,26.7328,26.9209,300071.0
2017-01-03 09:50:00,30.04,30.05,29.88,30.03,262727.0,26.9209,26.9299,26.7776,26.912,262727.0
2017-01-03 10:00:00,30.03,30.17,29.98,30.15,215041.0,26.912,27.0375,26.8672,27.0195,215041.0
2017-01-03 10:10:00,30.16,30.19,30.09,30.15,188933.0,27.0285,27.0554,26.9658,27.0195,188933.0
2017-01-03 10:20:00,30.15,30.19,30.13,30.15,206506.0,27.0195,27.0554,27.0016,27.0195,206506.0
2017-01-03 10:30:00,30.15,30.17,29.96,29.97,225139.0,27.0195,27.0375,26.8493,26.8582,225139.0
2017-01-03 10:40:00,29.97,30.0,29.9,29.92,149452.0,26.8582,26.8851,26.7955,26.8134,149452.0
2017-01-03 10:50:00,29.92,29.94,29.84,29.9,123874.0,26.8134,26.8313,26.7417,26.7955,123874.0
2017-01-03 11:00:00,29.9,30.0,29.88,29.98,309245.0,26.7955,26.8851,26.7776,26.8672,309245.0
2017-01-03 11:10:00,29.99,29.99,29.77,29.78,186095.0,26.8761,26.8761,26.679,26.6879,186095.0
2017-01-03 11:20:00,29.78,29.82,29.73,29.78,72394.0,26.6879,26.7238,26.6431,26.6879,72394.0
2017-01-03 11:30:00,29.77,29.85,29.77,29.85,194663.0,26.679,26.7507,26.679,26.7507,194663.0
2017-01-03 11:40:00,29.85,29.85,29.77,29.77,165517.0,26.7507,26.7507,26.679,26.679,165517.0
2017-01-03 11:50:00,29.78,29.79,29.71,29.74,132183.0,26.6879,26.6969,26.6252,26.6521,132183.0
2017-01-03 12:00:00,29.75,29.78,29.71,29.77,71016.0,26.6611,26.6879,26.6252,26.679,71016.0
2017-01-03 12:10:00,29.76,29.83,29.75,29.83,167008.0,26.67,26.7328,26.6611,26.7328,167008.0
2017-01-03 12:20:00,29.82,29.83,29.79,29.81,92731.0,26.7238,26.7328,26.6969,26.7148,92731.0
2017-01-03 12:30:00,29.81,29.84,29.8,29.8,99031.0,26.7148,26.7417,26.7059,26.7059,99031.0
2017-01-03 12:40:00,29.81,29.82,29.76,29.78,64874.0,26.7148,26.7238,26.67,26.6879,64874.0
2017-01-03 12:50:00,29.78,29.78,29.72,29.73,41714.0,26.6879,26.6879,26.6342,26.6431,41714.0
2017-01-03 13:00:00,29.73,29.78,29.72,29.75,105848.0,26.6431,26.6879,26.6342,26.6611,105848.0
2017-01-03 13:10:00,29.76,29.78,29.74,29.78,47841.0,26.67,26.6879,26.6521,26.6879,47841.0
2017-01-03 13:20:00,29.78,29.8,29.77,29.8,83003.0,26.6879,26.7059,26.679,26.7059,83003.0
2017-01-03 13:30:00,29.8,29.82,29.76,29.76,47793.0,26.7059,26.7238,26.67,26.67,47793.0
2017-01-03 13:40:00,29.77,29.77,29.71,29.74,40910.0,26.679,26.679,26.6252,26.6521,40910.0
2017-01-03 13:50:00,29.74,29.74,29.7,29.7,34496.0,26.6521,26.6521,26.6163,26.6163,34496.0
2017-01-03 14:00:00,29.7,29.74,29.7,29.71,112977.0,26.6163,26.6521,26.6163,26.6252,112977.0
2017-01-03 14:10:00,29.72,29.74,29.71,29.71,46238.0,26.6342,26.6521,26.6252,26.6252,46238.0
2017-01-03 14:20:00,29.7,29.71,29.68,29.7,70954.0,26.6163,26.6252,26.5983,26.6163,70954.0
2017-01-03 14:30:00,29.7,29.72,29.69,29.71,64091.0,26.6163,26.6342,26.6073,26.6252,64091.0
2017-01-03 14:40:00,29.71,29.75,29.7,29.72,71631.0,26.6252,26.6611,26.6163,26.6342,71631.0
2017-01-03 14:50:00,29.73,29.76,29.71,29.75,89015.0,26.6431,26.67,26.6252,26.6611,89015.0
2017-01-03 15:00:00,29.75,29.78,29.72,29.78,100682.0,26.6611,26.6879,26.6342,26.6879,100682.0
2017-01-03 15:10:00,29.77,29.78,29.73,29.73,243484.0,26.679,26.6879,26.6431,26.6431,243484.0
2017-01-03 15:20:00,29.73,29.74,29.68,29.71,196722.0,26.6431,26.6521,26.5983,26.6252,196722.0
2017-01-03 15:30:00,29.71,29.78,29.7,29.78,216382.0,26.6252,26.6879,26.6163,26.6879,216382.0
2017-01-03 15:40:00,29.78,29.82,29.77,29.82,139801.0,26.6879,26.7238,26.679,26.7238,139801.0
2017-01-03 15:50:00,29.82,29.85,29.8,29.83,414162.0,26.7238,26.7507,26.7059,26.7328,414162.0
2017-01-04 09:30:00,29.91,30.01,29.78,29.93,290665.0,26.8044,26.8941,26.6879,26.8224,290665.0
2017-01-04 09:40:00,29.93,30.01,29.9,29.92,672158.0,26.8224,26.8941,26.7955,26.8134,672158.0
2017-01-04 09:50:00,29.93,29.95,29.8,29.8,228336.0,26.8224,26.8403,26.7059,26.7059,228336.0
2017-01-04 10:00:00,29.8,29.81,29.74,29.75,208639.0,26.7059,26.7148,26.6521,26.6611,208639.0
2017-01-04 10:10:00,29.75,29.76,29.62,29.64,150734.0,26.6611,26.67,26.5446,26.5625,150734.0
2017-01-04 10:20:00,29.64,29.67,29.57,29.63,230743.0,26.5625,26.5894,26.4997,26.5535,230743.0
2017-01-04 10:30:00,29.63,29.71,29.62,29.7,211994.0,26.5535,26.6252,26.5446,26.6163,211994.0
2017-01-04 10:40:00,29.69,29.7,29.63,29.64,195298.0,26.6073,26.6163,26.5535,26.5625,195298.0
2017-01-04 10:50:00,29.63,29.65,29.6,29.62,117398.0,26.5535,26.5714,26.5266,26.5446,117398.0
2017-01-04 11:00:00,29.62,29.65,29.59,29.63,257208.0,26.5446,26.5714,26.5177,26.5535,257208.0
2017-01-04 11:10:00,29.64,29.66,29.58,29.58,137591.0,26.5625,26.5804,26.5087,26.5087,137591.0
2017-01-04 11:20:00,29.58,29.6,29.51,29.56,189684.0,26.5087,26.5266,26.446,26.4908,189684.0
2017-01-04 11:30:00,29.56,29.71,29.55,29.7,373594.0,26.4908,26.6252,26.4818,26.6163,373594.0
2017-01-04 11:40:00,29.7,29.76,29.67,29.73,110586.0,26.6163,26.67,26.5894,26.6431,110586.0
2017-01-04 11:50:00,29.73,29.81,29.73,29.79,286596.0,26.6431,26.7148,26.6431,26.6969,286596.0
2017-01-04 12:00:00,29.79,29.81,29.72,29.72,98323.0,26.6969,26.7148,26.6342,26.6342,98323.0
2017-01-04 12:10:00,29.73,29.74,29.68,29.7,181884.0,26.6431,26.6521,26.5983,26.6163,181884.0
2017-01-04 12:20:00,29.7,29.72,29.67,29.68,101042.0,26.6163,26.6342,26.5894,26.5983,101042.0
2017-01-04 12:30:00,29.68,29.72,29.67,29.71,84488.0,26.5983,26.6342,26.5894,26.6252,84488.0
2017-01-04 12:40:00,29.71,29.76,29.69,29.73,89636.0,26.6252,26.67,26.6073,26.6431,89636.0
2017-01-04 12:50:00,29.74,29.77,29.72,29.77,115189.0,26.6521,26.679,26.6342,26.679,115189.0
2017-01-04 13:00:00,29.78,29.8,29.76,29.76,75517.0,26.6879,26.7059,26.67,26.67,75517.0
2017-01-04 13:10:00,29.76,29.77,29.75,29.76,68196.0,26.67,26.679,26.6611,26.67,68196.0
2017-01-04 13:20:00,29.76,29.81,29.75,29.8,114132.0,26.67,26.7148,26.6611,26.7059,114132.0
2017-01-04 13:30:00,29.8,29.8,29.78,29.8,97388.0,26.7059,26.7059,26.6879,26.7059,97388.0
2017-01-04 13:40:00,29.79,29.84,29.79,29.8,183512.0,26.6969,26.7417,26.6969,26.7059,183512.0
2017-01-04 13:50:00,29.8,29.82,29.76,29.77,169706.0,26.7059,26.7238,26.67,26.679,169706.0
2017-01-04 14:00:00,29.78,29.84,29.77,29.84,111028.0,26.6879,26.7417,26.679,26.7417,111028.0
2017-01-04 14:10:00,29.84,29.85,29.8,29.83,97195.0,26.7417,26.7507,26.7059,26.7328,97195.0
2017-01-04 14:20:00,29.83,29.84,29.75,29.77,155059.0,26.7328,26.7417,26.6611,26.679,155059.0
2017-01-04 14:30:00,29.77,29.83,29.76,29.8,106748.0,26.679,26.7328,26.67,26.7059,106748.0
2017-01-04 14:40:00,29.8,29.83,29.77,29.79,115752.0,26.7059,26.7328,26.679,26.6969,115752.0
2017-01-04 14:50:00,29.79,29.8,29.75,29.79,200333.0,26.6969,26.7059,26.6611,26.6969,200333.0
2017-01-04 15:00:00,29.78,29.81,29.77,29.8,128943.0,26.6879,26.7148,26.679,26.7059,128943.0
2017-01-04 15:10:00,29.8,29.81,29.76,29.77,115124.0,26.7059,26.7148,26.67,26.679,115124.0
2017-01-04 15:20:00,29.77,29.78,29.72,29.74,166487.0,26.679,26.6879,26.6342,26.6521,166487.0
2017-01-04 15:30:00,29.74,29.74,29.68,29.73,493508.0,26.6521,26.6521,26.5983,26.6431,493508.0
2017-01-04 15:40:00,29.73,29.73,29.67,29.69,403962.0,26.6431,26.6431,26.5894,26.6073,403962.0
2017-01-04 15:50:00,29.7,29.76,29.69,29.76,902288.0,26.6163,26.67,26.6073,26.67,902288.0
2017-01-05 09:30:00,29.73,29.81,29.64,29.73,230617.0,26.6431,26.7148,26.5625,26.6431,230617.0
2017-01-05 09:40:00,29.73,29.8,29.68,29.69,153716.0,26.6431,26.7059,26.5983,26.6073,153716.0
2017-01-05 09:50:00,29.69,29.71,29.62,29.64,281782.0,26.6073,26.6252,26.5446,26.5625,281782.0
2017-01-05 10:00:00,29.64,29.65,29.61,29.62,122178.0,26.5625,26.5714,26.5356,26.5446,122178.0
2017-01-05 10:10:00,29.61,29.73,29.61,29.7,393934.0,26.5356,26.6431,26.5356,26.6163,393934.0
2017-01-05 10:20:00,29.7,29.83,29.69,29.8,298023.0,26.6163,26.7328,26.6073,26.7059,298023.0
2017-01-05 10:30:00,29.8,29.85,29.74,29.76,152245.0,26.7059,26.7507,26.6521,26.67,152245.0
2017-01-05 10:40:00,29.76,29.77,29.71,29.76,112014.0,26.67,26.679,26.6252,26.67,112014.0
2017-01-05 10:50:00,29.76,29.77,29.69,29.71,77868.0,26.67,26.679,26.6073,26.6252,77868.0
2017-01-05 11:00:00,29.71,29.72,29.63,29.66,163073.0,26.6252,26.6342,26.5535,26.5804,163073.0
2017-01-05 11:10:00,29.65,29.66,29.62,29.63,101221.0,26.5714,26.5804,26.5446,26.5535,101221.0
2017-01-05 11:20:00,29.63,29.68,29.62,29.66,78968.0,26.5535,26.5983,26.5446,26.5804,78968.0
2017-01-05 11:30:00,29.67,29.71,29.66,29.71,104511.0,26.5894,26.6252,26.5804,26.6252,104511.0
2017-01-05 11:40:00,29.71,29.78,29.68,29.76,238961.0,26.6252,26.6879,26.5983,26.67,238961.0
2017-01-05 11:50:00,29.75,29.88,29.75,29.87,266793.0,26.6611,26.7776,26.6611,26.7686,266793.0
2017-01-05 12:00:00,29.87,29.87,29.76,29.76,92134.0,26.7686,26.7686,26.67,26.67,92134.0
2017-01-05 12:10:00,29.76,29.77,29.73,29.75,327902.0,26.67,26.679,26.6431,26.6611,327902.0
2017-01-05 12:20:00,29.75,29.76,29.72,29.73,94315.0,26.6611,26.67,26.6342,26.6431,94315.0
2017-01-05 12:30:00,29.73,29.74,29.68,29.7,284296.0,26.6431,26.6521,26.5983,26.6163,284296.0
2017-01-05 12:40:00,29.7,29.82,29.7,29.82,89134.0,26.6163,26.7238,26.6163,26.7238,89134.0
2017-01-05 12:50:00,29.81,29.84,29.79,29.83,61595.0,26.7148,26.7417,26.6969,26.7328,61595.0
2017-01-05 13:00:00,29.84,29.87,29.82,29.85,116665.0,26.7417,26.7686,26.7238,26.7507,116665.0
2017-01-05 13:10:00,29.85,29.86,29.84,29.84,61899.0,26.7507,26.7596,26.7417,26.7417,61899.0
2017-01-05 13:20:00,29.85,29.89,29.84,29.87,64013.0,26.7507,26.7865,26.7417,26.7686,64013.0
2017-01-05 13:30:00,29.87,29.89,29.86,29.87,56370.0,26.7686,26.7865,26.7596,26.7686,56370.0
2017-01-05 13:40:00,29.87,29.88,29.86,29.88,20028.0,26.7686,26.7776,26.7596,26.7776,20028.0
2017-01-05 13:50:00,29.88,29.92,29.87,29.91,78649.0,26.7776,26.8134,26.7686,26.8044,78649.0
2017-01-05 14:00:00,29.9,29.93,29.9,29.91,392605.0,26.7955,26.8224,26.7955,26.8044,392605.0
2017-01-05 14:10:00,29.92,29.96,29.89,29.9,304152.0,26.8134,26.8493,26.7865,26.7955,304152.0
2017-01-05 14:20:00,29.9,29.91,29.84,29.86,119764.0,26.7955,26.8044,26.7417,26.7596,119764.0
2017-01-05 14:30:00,29.86,29.9,29.84,29.89,155654.0,26.7596,26.7955,26.7417,26.7865,155654.0
2017-01-05 14:40:00,29.89,29.91,29.87,29.91,218239.0,26.7865,26.8044,26.7686,26.8044,218239.0
2017-01-05 14:50:00,29.91,29.94,29.89,29.9,163782.0,26.8044,26.8313,26.7865,26.7955,163782.0
2017-01-05 15:00:00,29.9,29.93,29.89,29.93,146573.0,26.7955,26.8224,26.7865,26.8224,146573.0
2017-01-05 15:10:00,29.93,29.97,29.92,29.97,167470.0,26.8224,26.8582,26.8134,26.8582,167470.0
2017-01-05 15:20:00,29.96,30.04,29.96,30.03,259353.0,26.8493,26.9209,26.8493,26.912,259353.0
2017-01-05 15:30:00,30.03,30.08,30.02,30.06,255610.0,26.912,26.9568,26.903,26.9389,255610.0
2017-01-05 15:40:00,30.07,30.07,30.01,30.03,495376.0,26.9478,26.9478,26.8941,26.912,495376.0
2017-01-05 15:50:00,30.03,30.04,30.0,30.01,750864.0,26.912,26.9209,26.8851,26.8941,750864.0
2017-01-06 09:30:00,29.97,29.97,29.78,29.89,453853.0,26.8582,26.8582,26.6879,26.7865,453853.0
2017-01-06 09:40:00,29.88,29.99,29.85,29.96,375915.0,26.7776,26.8761,26.7507,26.8493,375915.0
2017-01-06 09:50:00,29.97,30.09,29.97,30.07,135581.0,26.8582,26.9658,26.8582,26.9478,135581.0
2017-01-06 10:00:00,30.07,30.17,30.06,30.14,334488.0,26.9478,27.0375,26.9389,27.0106,334488.0
2017-01-06 10:10:00,30.15,30.27,30.14,30.19,314826.0,27.0195,27.1271,27.0106,27.0554,314826.0
2017-01-06 10:20:00,30.19,30.19,30.08,30.17,310692.0,27.0554,27.0554,26.9568,27.0375,310692.0
2017-01-06 10:30:00,30.17,30.19,30.15,30.16,129405.0,27.0375,27.0554,27.0195,27.0285,129405.0
2017-01-06 10:40:00,30.16,30.24,30.15,30.23,147721.0,27.0285,27.1002,27.0195,27.0912,147721.0
2017-01-06 10:50:00,30.23,30.36,30.21,30.34,320122.0,27.0912,27.2077,27.0733,27.1898,320122.0
2017-01-06 11:00:00,30.33,30.47,30.31,30.47,222222.0,27.1808,27.3063,27.1629,27.3063,222222.0
2017-01-06 11:10:00,30.46,30.71,30.43,30.71,655791.0,27.2973,27.5214,27.2705,27.5214,655791.0
2017-01-06 11:20:00,30.7,30.77,30.68,30.71,357171.0,27.5124,27.5752,27.4945,27.5214,357171.0
2017-01-06 11:30:00,30.71,30.75,30.65,30.75,310598.0,27.5214,27.5572,27.4676,27.5572,310598.0
2017-01-06 11:40:00,30.75,30.78,30.71,30.74,226586.0,27.5572,27.5841,27.5214,27.5483,226586.0
2017-01-06 11:50:00,30.75,30.75,30.68,30.68,193075.0,27.5572,27.5572,27.4945,27.4945,193075.0
2017-01-06 12:00:00,30.69,30.71,30.67,30.7,131065.0,27.5035,27.5214,27.4855,27.5124,131065.0
2017-01-06 12:10:00,30.7,30.75,30.69,30.73,100433.0,27.5124,27.5572,27.5035,27.5393,100433.0
2017-01-06 12:20:00,30.74,30.86,30.73,30.85,163444.0,27.5483,27.6558,27.5393,27.6468,163444.0
2017-01-06 12:30:00,30.85,30.91,30.82,30.88,211955.0,27.6468,27.7006,27.62,27.6737,211955.0
2017-01-06 12:40:00,30.89,30.96,30.88,30.88,239837.0,27.6827,27.7454,27.6737,27.6737,239837.0
2017-01-06 12:50:00,30.88,30.89,30.83,30.85,116666.0,27.6737,27.6827,27.6289,27.6468,116666.0
2017-01-06 13:00:00,30.85,30.86,30.82,30.82,160041.0,27.6468,27.6558,27.62,27.62,160041.0
2017-01-06 13:10:00,30.82,30.86,30.82,30.86,90528.0,27.62,27.6558,27.62,27.6558,90528.0
2017-01-06 13:20:00,30.86,30.88,30.84,30.87,140621.0,27.6558,27.6737,27.6379,27.6648,140621.0
2017-01-06 13:30:00,30.87,30.92,30.85,30.92,121400.0,27.6648,27.7096,27.6468,27.7096,121400.0
2017-01-06 13:40:00,30.92,30.97,30.91,30.96,305114.0,27.7096,27.7544,27.7006,27.7454,305114.0
2017-01-06 13:50:00,30.96,30.99,30.95,30.96,145697.0,27.7454,27.7723,27.7365,27.7454,145697.0
2017-01-06 14:00:00,30.96,30.99,30.94,30.99,188555.0,27.7454,27.7723,27.7275,27.7723,188555.0
2017-01-06 14:10:00,30.99,31.14,30.98,31.13,271347.0,27.7723,27.9067,27.7633,27.8978,271347.0
2017-01-06 14:20:00,31.13,31.16,31.02,31.04,283225.0,27.8978,27.9247,27.7992,27.8171,283225.0
2017-01-06 14:30:00,31.03,31.04,30.98,30.99,188917.0,27.8082,27.8171,27.7633,27.7723,188917.0
2017-01-06 14:40:00,30.99,31.0,30.94,30.96,202475.0,27.7723,27.7813,27.7275,27.7454,202475.0
2017-01-06 14:50:00,30.96,30.98,30.95,30.96,180459.0,27.7454,27.7633,27.7365,27.7454,180459.0
2017-01-06 15:00:00,30.97,31.0,30.95,30.98,161463.0,27.7544,27.7813,27.7365,27.7633,161463.0
2017-01-06 15:10:00,30.99,31.01,30.98,31.01,123431.0,27.7723,27.7902,27.7633,27.7902,123431.0
2017-01-06 15:20:00,31.01,31.06,31.0,31.04,245389.0,27.7902,27.835,27.7813,27.8171,245389.0
2017-01-06 15:30:00,31.04,31.05,31.0,31.03,307637.0,27.8171,27.8261,27.7813,27.8082,307637.0
2017-01-06 15:40:00,31.03,31.06,31.02,31.03,475598.0,27.8082,27.835,27.7992,27.8082,475598.0
2017-01-06 15:50:00,31.02,31.06,30.99,31.05,1577986.0,27.7992,27.835,27.7723,27.8261,1577986.0
2017-01-09 09:30:00,31.0,31.03,30.79,30.9,410833.0,27.7813,27.8082,27.5931,27.6917,410833.0
2017-01-09 09:40:00,30.9,30.91,30.79,30.88,1394097.0,27.6917,27.7006,27.5931,27.6737,1394097.0
2017-01-09 09:50:00,30.88,30.88,30.71,30.77,318420.0,27.6737,27.6737,27.5214,27.5752,318420.0
2017-01-09 10:00:00,30.76,30.77,30.64,30.74,223300.0,27.5662,27.5752,27.4587,27.5483,223300.0
2017-01-09 10:10:00,30.74,30.77,30.7,30.75,133589.0,27.5483,27.5752,27.5124,27.5572,133589.0
2017-01-09 10:20:00,30.75,30.79,30.72,30.74,92357.0,27.5572,27.5931,27.5303,27.5483,92357.0
2017-01-09 10:30:00,30.73,30.77,30.71,30.73,246475.0,27.5393,27.5752,27.5214,27.5393,246475.0
2017-01-09 10:40:00,30.74,30.75,30.62,30.65,1298221.0,27.5483,27.5572,27.4407,27.4676,1298221.0
2017-01-09 10:50:00,30.66,30.7,30.65,30.67,194376.0,27.4766,27.5124,27.4676,27.4855,194376.0
2017-01-09 11:00:00,30.66,30.67,30.61,30.64,204952.0,27.4766,27.4855,27.4318,27.4587,204952.0
2017-01-09 11:10:00,30.64,30.68,30.6,30.68,175466.0,27.4587,27.4945,27.4228,27.4945,175466.0
2017-01-09 11:20:00,30.68,30.71,30.66,30.71,145083.0,27.4945,27.5214,27.4766,27.5214,145083.0
2017-01-09 11:30:00,30.7,30.74,30.69,30.69,133817.0,27.5124,27.5483,27.5035,27.5035,133817.0
2017-01-09 11:40:00,30.7,30.71,30.68,30.71,145348.0,27.5124,27.5214,27.4945,27.5214,145348.0
2017-01-09 11:50:00,30.71,30.78,30.69,30.73,106151.0,27.5214,27.5841,27.5035,27.5393,106151.0
2017-01-09 12:00:00,30.74,30.82,30.72,30.74,182360.0,27.5483,27.62,27.5303,27.5483,182360.0
2017-01-09 12:10:00,30.74,30.76,30.7,30.74,114025.0,27.5483,27.5662,27.5124,27.5483,114025.0
2017-01-09 12:20:00,30.74,30.78,30.72,30.76,98179.0,27.5483,27.5841,27.5303,27.5662,98179.0
2017-01-09 12:30:00,30.76,30.78,30.73,30.74,89104.0,27.5662,27.5841,27.5393,27.5483,89104.0
2017-01-09 12:40:00,30.75,30.79,30.74,30.77,74687.0,27.5572,27.5931,27.5483,27.5752,74687.0
2017-01-09 12:50:00,30.77,30.85,30.75,30.83,136284.0,27.5752,27.6468,27.5572,27.6289,136284.0
2017-01-09 13:00:00,30.84,30.85,30.8,30.85,97360.0,27.6379,27.6468,27.602,27.6468,97360.0
2017-01-09 13:10:00,30.85,30.88,30.84,30.87,86218.0,27.6468,27.6737,27.6379,27.6648,86218.0
2017-01-09 13:20:00,30.86,30.88,30.81,30.83,101576.0,27.6558,27.6737,27.611,27.6289,101576.0
2017-01-09 13:30:00,30.82,30.86,30.8,30.8,109723.0,27.62,27.6558,27.602,27.602,109723.0
2017-01-09 13:40:00,30.81,30.82,30.79,30.81,88247.0,27.611,27.62,27.5931,27.611,88247.0
2017-01-09 13:50:00,30.81,30.81,30.77,30.79,69345.0,27.611,27.611,27.5752,27.5931,69345.0
2017-01-09 14:00:00,30.79,30.84,30.78,30.78,106424.0,27.5931,27.6379,27.5841,27.5841,106424.0
2017-01-09 14:10:00,30.79,30.79,30.73,30.73,189490.0,27.5931,27.5931,27.5393,27.5393,189490.0
2017-01-09 14:20:00,30.73,30.79,30.72,30.79,91683.0,27.5393,27.5931,27.5303,27.5931,91683.0
2017-01-09 14:30:00,30.79,30.79,30.71,30.71,92013.0,27.5931,27.5931,27.5214,27.5214,92013.0
2017-01-09 14:40:00,30.71,30.75,30.7,30.73,134276.0,27.5214,27.5572,27.5124,27.5393,134276.0
2017-01-09 14:50:00,30.73,30.74,30.7,30.71,83138.0,27.5393,27.5483,27.5124,27.5214,83138.0
2017-01-09 15:00:00,30.72,30.77,30.72,30.75,100178.0,27.5303,27.5752,27.5303,27.5572,100178.0
2017-01-09 15:10:00,30.76,30.81,30.74,30.75,159273.0,27.5662,27.611,27.5483,27.5572,159273.0
2017-01-09 15:20:00,30.75,30.79,30.74,30.77,170884.0,27.5572,27.5931,27.5483,27.5752,170884.0
2017-01-09 15:30:00,30.77,30.78,30.73,30.73,254529.0,27.5752,27.5841,27.5393,27.5393,254529.0
2017-01-09 15:40:00,30.73,30.74,30.7,30.73,287827.0,27.5393,27.5483,27.5124,27.5393,287827.0
2017-01-09 15:50:00,30.72,30.76,30.72,30.75,693357.0,27.5303,27.5662,27.5303,27.5572,693357.0
2017-01-10 09:30:00,30.67,30.72,30.15,30.16,1304872.0,27.4855,27.5303,27.0195,27.0285,1304872.0
2017-01-10 09:40:00,30.16,30.5,29.96,30.01,751205.0,27.0285,27.3332,26.8493,26.8941,751205.0
2017-01-10 09:50:00,30.01,30.5,29.84,29.99,704422.0,26.8941,27.3332,26.7417,26.8761,704422.0
2017-01-10 10:00:00,29.99,30.04,29.97,30.01,348337.0,26.8761,26.9209,26.8582,26.8941,348337.0
2017-01-10 10:10:00,30.01,30.02,29.91,30.01,473508.0,26.8941,26.903,26.8044,26.8941,473508.0
2017-01-10 10:20:00,30.01,30.15,29.99,30.15,333581.0,26.8941,27.0195,26.8761,27.0195,333581.0
2017-01-10 10:30:00,30.15,30.15,30.04,30.05,338196.0,27.0195,27.0195,26.9209,26.9299,338196.0
2017-01-10 10:40:00,30.05,30.06,30.0,30.0,246918.0,26.9299,26.9389,26.8851,26.8851,246918.0
2017-01-10 10:50:00,30.0,30.05,29.99,30.01,332171.0,26.8851,26.9299,26.8761,26.8941,332171.0
2017-01-10 11:00:00,30.02,30.14,30.0,30.14,306266.0,26.903,27.0106,26.8851,27.0106,306266.0
2017-01-10 11:10:00,30.14,30.3,30.14,30.28,320251.0,27.0106,27.154,27.0106,27.136,320251.0
2017-01-10 11:20:00,30.28,30.29,30.2,30.25,218819.0,27.136,27.145,27.0643,27.1091,218819.0
2017-01-10 11:30:00,30.25,30.27,30.2,30.26,294233.0,27.1091,27.1271,27.0643,27.1181,294233.0
2017-01-10 11:40:00,30.26,30.35,30.25,30.33,255811.0,27.1181,27.1988,27.1091,27.1808,255811.0
2017-01-10 11:50:00,30.34,30.4,30.33,30.39,176731.0,27.1898,27.2436,27.1808,27.2346,176731.0
2017-01-10 12:00:00,30.39,30.41,30.35,30.39,216490.0,27.2346,27.2525,27.1988,27.2346,216490.0
2017-01-10 12:10:00,30.39,30.41,30.35,30.37,281257.0,27.2346,27.2525,27.1988,27.2167,281257.0
2017-01-10 12:20:00,30.38,30.38,30.31,30.35,211400.0,27.2256,27.2256,27.1629,27.1988,211400.0
2017-01-10 12:30:00,30.35,30.38,30.34,30.37,114377.0,27.1988,27.2256,27.1898,27.2167,114377.0
2017-01-10 12:40:00,30.38,30.38,30.33,30.33,119415.0,27.2256,27.2256,27.1808,27.1808,119415.0
2017-01-10 12:50:00,30.34,30.36,30.33,30.35,109070.0,27.1898,27.2077,27.1808,27.1988,109070.0
2017-01-10 13:00:00,30.35,30.36,30.3,30.3,105759.0,27.1988,27.2077,27.154,27.154,105759.0
2017-01-10 13:10:00,30.31,30.32,30.28,30.3,134270.0,27.1629,27.1719,27.136,27.154,134270.0
2017-01-10 13:20:00,30.29,30.3,30.28,30.29,65700.0,27.145,27.154,27.136,27.145,65700.0
2017-01-10 13:30:00,30.28,30.33,30.28,30.32,237048.0,27.136,27.1808,27.136,27.1719,237048.0
2017-01-10 13:40:00,30.32,30.33,30.19,30.19,718607.0,27.1719,27.1808,27.0554,27.0554,718607.0
2017-01-10 13:50:00,30.19,30.2,30.16,30.16,158791.0,27.0554,27.0643,27.0285,27.0285,158791.0
2017-01-10 14:00:00,30.16,30.21,30.14,30.18,174753.0,27.0285,27.0733,27.0106,27.0464,174753.0
2017-01-10 14:10:00,30.19,30.24,30.18,30.21,173477.0,27.0554,27.1002,27.0464,27.0733,173477.0
2017-01-10 14:20:00,30.21,30.25,30.21,30.21,132624.0,27.0733,27.1091,27.0733,27.0733,132624.0
2017-01-10 14:30:00,30.21,30.23,30.2,30.23,151763.0,27.0733,27.0912,27.0643,27.0912,151763.0
2017-01-10 14:40:00,30.23,30.23,30.18,30.18,125548.0,27.0912,27.0912,27.0464,27.0464,125548.0
2017-01-10 14:50:00,30.18,30.19,30.16,30.19,167491.0,27.0464,27.0554,27.0285,27.0554,167491.0
2017-01-10 15:00:00,30.19,30.25,30.16,30.24,284137.0,27.0554,27.1091,27.0285,27.1002,284137.0
2017-01-10 15:10:00,30.24,30.25,30.22,30.25,173621.0,27.1002,27.1091,27.0823,27.1091,173621.0
2017-01-10 15:20:00,30.25,30.25,30.24,30.25,112856.0,27.1091,27.1091,27.1002,27.1091,112856.0
2017-01-10 15:30:00,30.25,30.25,30.24,30.25,277681.0,27.1091,27.1091,27.1002,27.1091,277681.0
2017-01-10 15:40:00,30.25,30.25,30.21,30.23,378503.0,27.1091,27.1091,27.0733,27.0912,378503.0
2017-01-10 15:50:00,30.23,30.26,30.17,30.25,1361963.0,27.0912,27.1181,27.0375,27.1091,1361963.0
2017-01-11 09:30:00,30.3,30.42,30.27,30.3,250851.0,27.154,27.2615,27.1271,27.154,250851.0
2017-01-11 09:40:00,30.3,30.3,30.19,30.2,206779.0,27.154,27.154,27.0554,27.0643,206779.0
2017-01-11 09:50:00,30.2,30.2,30.08,30.09,349934.0,27.0643,27.0643,26.9568,26.9658,349934.0
2017-01-11 10:00:00,30.09,30.14,30.01,30.12,219838.0,26.9658,27.0106,26.8941,26.9926,219838.0
2017-01-11 10:10:00,30.11,30.12,30.06,30.1,286769.0,26.9837,26.9926,26.9389,26.9747,286769.0
2017-01-11 10:20:00,30.1,30.11,30.03,30.1,457501.0,26.9747,26.9837,26.912,26.9747,457501.0
2017-01-11 10:30:00,30.09,30.19,30.07,30.15,346848.0,26.9658,27.0554,26.9478,27.0195,346848.0
2017-01-11 10:40:00,30.15,30.17,30.14,30.16,67243.0,27.0195,27.0375,27.0106,27.0285,67243.0
2017-01-11 10:50:00,30.15,30.17,30.12,30.12,126716.0,27.0195,27.0375,26.9926,26.9926,126716.0
2017-01-11 11:00:00,30.12,30.19,30.11,30.19,98160.0,26.9926,27.0554,26.9837,27.0554,98160.0
2017-01-11 11:10:00,30.19,30.2,30.14,30.17,231316.0,27.0554,27.0643,27.0106,27.0375,231316.0
2017-01-11 11:20:00,30.16,30.23,30.16,30.17,231348.0,27.0285,27.0912,27.0285,27.0375,231348.0
2017-01-11 11:30:00,30.17,30.18,30.11,30.16,107195.0,27.0375,27.0464,26.9837,27.0285,107195.0
2017-01-11 11:40:00,30.16,30.25,30.14,30.23,57583.0,27.0285,27.1091,27.0106,27.0912,57583.0
2017-01-11 11:50:00,30.22,30.25,30.22,30.24,143826.0,27.0823,27.1091,27.0823,27.1002,143826.0
2017-01-11 12:00:00,30.25,30.34,30.24,30.33,96709.0,27.1091,27.1898,27.1002,27.1808,96709.0
2017-01-11 12:10:00,30.33,30.37,30.32,30.34,113070.0,27.1808,27.2167,27.1719,27.1898,113070.0
2017-01-11 12:20:00,30.33,30.38,30.28,30.37,85512.0,27.1808,27.2256,27.136,27.2167,85512.0
2017-01-11 12:30:00,30.37,30.39,30.31,30.33,94085.0,27.2167,27.2346,27.1629,27.1808,94085.0
2017-01-11 12:40:00,30.33,30.34,30.27,30.3,168781.0,27.1808,27.1898,27.1271,27.154,168781.0
2017-01-11 12:50:00,30.3,30.3,30.29,30.3,55790.0,27.154,27.154,27.145,27.154,55790.0
2017-01-11 13:00:00,30.29,30.29,30.25,30.27,76218.0,27.145,27.145,27.1091,27.1271,76218.0
2017-01-11 13:10:00,30.26,30.27,30.21,30.23,70587.0,27.1181,27.1271,27.0733,27.0912,70587.0
2017-01-11 13:20:00,30.23,30.25,30.17,30.17,70426.0,27.0912,27.1091,27.0375,27.0375,70426.0
2017-01-11 13:30:00,30.17,30.24,30.16,30.22,68419.0,27.0375,27.1002,27.0285,27.0823,68419.0
2017-01-11 13:40:00,30.22,30.24,30.2,30.21,79092.0,27.0823,27.1002,27.0643,27.0733,79092.0
2017-01-11 13:50:00,30.21,30.25,30.2,30.23,63268.0,27.0733,27.1091,27.0643,27.0912,63268.0
2017-01-11 14:00:00,30.23,30.25,30.21,30.22,73434.0,27.0912,27.1091,27.0733,27.0823,73434.0
2017-01-11 14:10:00,30.22,30.26,30.21,30.24,95616.0,27.0823,27.1181,27.0733,27.1002,95616.0
2017-01-11 14:20:00,30.24,30.25,30.23,30.23,66920.0,27.1002,27.1091,27.0912,27.0912,66920.0
2017-01-11 14:30:00,30.24,30.31,30.23,30.3,129689.0,27.1002,27.1629,27.0912,27.154,129689.0
2017-01-11 14:40:00,30.3,30.3,30.26,30.28,82582.0,27.154,27.154,27.1181,27.136,82582.0
2017-01-11 14:50:00,30.27,30.29,30.26,30.29,63100.0,27.1271,27.145,27.1181,27.145,63100.0
2017-01-11 15:00:00,30.29,30.32,30.25,30.29,238558.0,27.145,27.1719,27.1091,27.145,238558.0
2017-01-11 15:10:00,30.28,30.34,30.28,30.33,97154.0,27.136,27.1898,27.136,27.1808,97154.0
2017-01-11 15:20:00,30.33,30.33,30.3,30.33,123564.0,27.1808,27.1808,27.154,27.1808,123564.0
2017-01-11 15:30:00,30.32,30.32,30.3,30.31,171001.0,27.1719,27.1719,27.154,27.1629,171001.0
2017-01-11 15:40:00,30.3,30.31,30.27,30.3,431529.0,27.154,27.1629,27.1271,27.154,431529.0
2017-01-11 15:50:00,30.3,30.42,30.29,30.4,1358402.0,27.154,27.2615,27.145,27.2436,1358402.0
2017-01-12 09:30:00,30.8,30.8,30.21,30.22,333306.0,27.602,27.602,27.0733,27.0823,333306.0
2017-01-12 09:40:00,30.2,30.35,30.18,30.3,300449.0,27.0643,27.1988,27.0464,27.154,300449.0
2017-01-12 09:50:00,30.3,30.32,30.16,30.29,226878.0,27.154,27.1719,27.0285,27.145,226878.0
2017-01-12 10:00:00,30.29,30.29,30.1,30.12,589381.0,27.145,27.145,26.9747,26.9926,589381.0
2017-01-12 10:10:00,30.13,30.2,30.12,30.17,177894.0,27.0016,27.0643,26.9926,27.0375,177894.0
2017-01-12 10:20:00,30.16,30.29,30.14,30.28,277702.0,27.0285,27.145,27.0106,27.136,277702.0
2017-01-12 10:30:00,30.28,30.28,30.2,30.21,127727.0,27.136,27.136,27.0643,27.0733,127727.0
2017-01-12 10:40:00,30.21,30.24,30.14,30.22,173405.0,27.0733,27.1002,27.0106,27.0823,173405.0
2017-01-12 10:50:00,30.22,30.22,30.12,30.15,173914.0,27.0823,27.0823,26.9926,27.0195,173914.0
2017-01-12 11:00:00,30.14,30.21,30.12,30.2,176589.0,27.0106,27.0733,26.9926,27.0643,176589.0
2017-01-12 11:10:00,30.19,30.21,30.17,30.21,157054.0,27.0554,27.0733,27.0375,27.0733,157054.0
2017-01-12 11:20:00,30.2,30.31,30.2,30.29,172152.0,27.0643,27.1629,27.0643,27.145,172152.0
2017-01-12 11:30:00,30.29,30.33,30.28,30.33,142737.0,27.145,27.1808,27.136,27.1808,142737.0
2017-01-12 11:40:00,30.33,30.33,30.26,30.27,100973.0,27.1808,27.1808,27.1181,27.1271,100973.0
2017-01-12 11:50:00,30.27,30.28,30.24,30.28,78665.0,27.1271,27.136,27.1002,27.136,78665.0
2017-01-12 12:00:00,30.27,30.3,30.23,30.24,107830.0,27.1271,27.154,27.0912,27.1002,107830.0
2017-01-12 12:10:00,30.24,30.29,30.22,30.26,438354.0,27.1002,27.145,27.0823,27.1181,438354.0
2017-01-12 12:20:00,30.26,30.26,30.21,30.22,123060.0,27.1181,27.1181,27.0733,27.0823,123060.0
2017-01-12 12:30:00,30.22,30.26,30.21,30.23,174158.0,27.0823,27.1181,27.0733,27.0912,174158.0
2017-01-12 12:40:00,30.23,30.23,30.18,30.21,134639.0,27.0912,27.0912,27.0464,27.0733,134639.0
2017-01-12 12:50:00,30.21,30.26,30.2,30.24,82996.0,27.0733,27.1181,27.0643,27.1002,82996.0
2017-01-12 13:00:00,30.25,30.28,30.21,30.23,169438.0,27.1091,27.136,27.0733,27.0912,169438.0
2017-01-12 13:10:00,30.23,30.28,30.23,30.25,79392.0,27.0912,27.136,27.0912,27.1091,79392.0
2017-01-12 13:20:00,30.25,30.25,30.17,30.23,73510.0,27.1091,27.1091,27.0375,27.0912,73510.0
2017-01-12 13:30:00,30.23,30.29,30.22,30.28,45077.0,27.0912,27.145,27.0823,27.136,45077.0
2017-01-12 13:40:00,30.28,30.31,30.27,30.3,85505.0,27.136,27.1629,27.1271,27.154,85505.0
2017-01-12 13:50:00,30.3,30.3,30.24,30.26,111569.0,27.154,27.154,27.1002,27.1181,111569.0
2017-01-12 14:00:00,30.26,30.31,30.24,30.24,256827.0,27.1181,27.1629,27.1002,27.1002,256827.0
2017-01-12 14:10:00,30.24,30.28,30.24,30.28,94496.0,27.1002,27.136,27.1002,27.136,94496.0
2017-01-12 14:20:00,30.27,30.3,30.25,30.28,82125.0,27.1271,27.154,27.1091,27.136,82125.0
2017-01-12 14:30:00,30.28,30.34,30.27,30.32,95062.0,27.136,27.1898,27.1271,27.1719,95062.0
2017-01-12 14:40:00,30.31,30.32,30.26,30.27,83204.0,27.1629,27.1719,27.1181,27.1271,83204.0
2017-01-12 14:50:00,30.27,30.3,30.26,30.28,101851.0,27.1271,27.154,27.1181,27.136,101851.0
2017-01-12 15:00:00,30.28,30.31,30.26,30.27,88280.0,27.136,27.1629,27.1181,27.1271,88280.0
2017-01-12 15:10:00,30.27,30.29,30.25,30.29,147525.0,27.1271,27.145,27.1091,27.145,147525.0
2017-01-12 15:20:00,30.29,30.3,30.25,30.28,125480.0,27.145,27.154,27.1091,27.136,125480.0
2017-01-12 15:30:00,30.28,30.35,30.28,30.34,183825.0,27.136,27.1988,27.136,27.1898,183825.0
2017-01-12 15:40:00,30.33,30.34,30.29,30.32,301813.0,27.1808,27.1898,27.145,27.1719,301813.0
2017-01-12 15:50:00,30.32,30.37,30.28,30.36,724659.0,27.1719,27.2167,27.136,27.2077,724659.0
2017-01-13 09:30:00,30.21,30.29,29.84,30.12,860569.0,27.0733,27.145,26.7417,26.9926,860569.0
2017-01-13 09:40:00,30.12,30.19,30.07,30.19,329374.0,26.9926,27.0554,26.9478,27.0554,329374.0
2017-01-13 09:50:00,30.19,30.26,30.19,30.21,276697.0,27.0554,27.1181,27.0554,27.0733,276697.0
2017-01-13 10:00:00,30.23,30.24,30.18,30.19,260226.0,27.0912,27.1002,27.0464,27.0554,260226.0
2017-01-13 10:10:00,30.2,30.24,30.19,30.24,301554.0,27.0643,27.1002,27.0554,27.1002,301554.0
2017-01-13 10:20:00,30.23,30.29,30.21,30.27,207003.0,27.0912,27.145,27.0733,27.1271,207003.0
2017-01-13 10:30:00,30.27,30.27,30.24,30.25,97314.0,27.1271,27.1271,27.1002,27.1091,97314.0
2017-01-13 10:40:00,30.25,30.28,30.24,30.27,50009.0,27.1091,27.136,27.1002,27.1271,50009.0
2017-01-13 10:50:00,30.26,30.31,30.26,30.29,133019.0,27.1181,27.1629,27.1181,27.145,133019.0
2017-01-13 11:00:00,30.3,30.33,30.26,30.26,239634.0,27.154,27.1808,27.1181,27.1181,239634.0
2017-01-13 11:10:00,30.26,30.33,30.24,30.31,249834.0,27.1181,27.1808,27.1002,27.1629,249834.0
2017-01-13 11:20:00,30.32,30.33,30.3,30.3,52594.0,27.1719,27.1808,27.154,27.154,52594.0
2017-01-13 11:30:00,30.3,30.35,30.29,30.33,97847.0,27.154,27.1988,27.145,27.1808,97847.0
2017-01-13 11:40:00,30.34,30.34,30.28,30.31,90939.0,27.1898,27.1898,27.136,27.1629,90939.0
2017-01-13 11:50:00,30.32,30.32,30.28,30.28,59256.0,27.1719,27.1719,27.136,27.136,59256.0
2017-01-13 12:00:00,30.28,30.32,30.28,30.29,295243.0,27.136,27.1719,27.136,27.145,295243.0
2017-01-13 12:10:00,30.3,30.3,30.25,30.27,73329.0,27.154,27.154,27.1091,27.1271,73329.0
2017-01-13 12:20:00,30.27,30.28,30.25,30.25,37162.0,27.1271,27.136,27.1091,27.1091,37162.0
2017-01-13 12:30:00,30.25,30.27,30.25,30.25,320149.0,27.1091,27.1271,27.1091,27.1091,320149.0
2017-01-13 12:40:00,30.25,30.25,30.18,30.2,106451.0,27.1091,27.1091,27.0464,27.0643,106451.0
2017-01-13 12:50:00,30.2,30.23,30.19,30.2,102274.0,27.0643,27.0912,27.0554,27.0643,102274.0
2017-01-13 13:00:00,30.21,30.21,30.18,30.18,41816.0,27.0733,27.0733,27.0464,27.0464,41816.0
2017-01-13 13:10:00,30.18,30.19,30.15,30.16,70430.0,27.0464,27.0554,27.0195,27.0285,70430.0
2017-01-13 13:20:00,30.15,30.19,30.15,30.16,59311.0,27.0195,27.0554,27.0195,27.0285,59311.0
2017-01-13 13:30:00,30.15,30.21,30.15,30.21,141691.0,27.0195,27.0733,27.0195,27.0733,141691.0
2017-01-13 13:40:00,30.21,30.21,30.17,30.17,38009.0,27.0733,27.0733,27.0375,27.0375,38009.0
2017-01-13 13:50:00,30.17,30.18,30.13,30.13,142087.0,27.0375,27.0464,27.0016,27.0016,142087.0
2017-01-13 14:00:00,30.13,30.15,30.12,30.12,213648.0,27.0016,27.0195,26.9926,26.9926,213648.0
2017-01-13 14:10:00,30.12,30.13,30.09,30.11,63312.0,26.9926,27.0016,26.9658,26.9837,63312.0
2017-01-13 14:20:00,30.11,30.13,30.09,30.09,88177.0,26.9837,27.0016,26.9658,26.9658,88177.0
2017-01-13 14:30:00,30.1,30.17,30.09,30.17,109609.0,26.9747,27.0375,26.9658,27.0375,109609.0
2017-01-13 14:40:00,30.16,30.2,30.15,30.2,96923.0,27.0285,27.0643,27.0195,27.0643,96923.0
2017-01-13 14:50:00,30.2,30.23,30.17,30.22,142828.0,27.0643,27.0912,27.0375,27.0823,142828.0
2017-01-13 15:00:00,30.23,30.27,30.22,30.23,144884.0,27.0912,27.1271,27.0823,27.0912,144884.0
2017-01-13 15:10:00,30.23,30.28,30.22,30.26,174504.0,27.0912,27.136,27.0823,27.1181,174504.0
2017-01-13 15:20:00,30.26,30.26,30.23,30.23,122683.0,27.1181,27.1181,27.0912,27.0912,122683.0
2017-01-13 15:30:00,30.24,30.28,30.23,30.28,161340.0,27.1002,27.136,27.0912,27.136,161340.0
2017-01-13 15:40:00,30.27,30.28,30.25,30.26,237692.0,27.1271,27.136,27.1091,27.1181,237692.0
2017-01-13 15:50:00,30.26,30.29,30.25,30.29,783152.0,27.1181,27.145,27.1091,27.145,783152.0
2017-01-17 09:30:00,30.33,30.69,30.26,30.31,499401.0,27.1808,27.5035,27.1181,27.1629,499401.0
2017-01-17 09:40:00,30.31,30.35,30.25,30.28,233749.0,27.1629,27.1988,27.1091,27.136,233749.0
2017-01-17 09:50:00,30.29,30.35,30.25,30.27,250901.0,27.145,27.1988,27.1091,27.1271,250901.0
2017-01-17 10:00:00,30.27,30.31,30.25,30.28,201355.0,27.1271,27.1629,27.1091,27.136,201355.0
2017-01-17 10:10:00,30.28,30.3,30.25,30.25,204100.0,27.136,27.154,27.1091,27.1091,204100.0
2017-01-17 10:20:00,30.25,30.29,30.21,30.23,126507.0,27.1091,27.145,27.0733,27.0912,126507.0
2017-01-17 10:30:00,30.23,30.31,30.23,30.26,152390.0,27.0912,27.1629,27.0912,27.1181,152390.0
2017-01-17 10:40:00,30.26,30.29,30.2,30.21,115371.0,27.1181,27.145,27.0643,27.0733,115371.0
2017-01-17 10:50:00,30.2,30.25,30.19,30.25,91626.0,27.0643,27.1091,27.0554,27.1091,91626.0
2017-01-17 11:00:00,30.24,30.3,30.24,30.29,132632.0,27.1002,27.154,27.1002,27.145,132632.0
2017-01-17 11:10:00,30.28,30.29,30.22,30.26,130770.0,27.136,27.145,27.0823,27.1181,130770.0
2017-01-17 11:20:00,30.26,30.3,30.26,30.29,70836.0,27.1181,27.154,27.1181,27.145,70836.0
2017-01-17 11:30:00,30.28,30.3,30.26,30.29,200654.0,27.136,27.154,27.1181,27.145,200654.0
2017-01-17 11:40:00,30.29,30.32,30.28,30.31,193369.0,27.145,27.1719,27.136,27.1629,193369.0
2017-01-17 11:50:00,30.31,30.35,30.3,30.35,117976.0,27.1629,27.1988,27.154,27.1988,117976.0
2017-01-17 12:00:00,30.34,30.35,30.3,30.3,47973.0,27.1898,27.1988,27.154,27.154,47973.0
2017-01-17 12:10:00,30.3,30.31,30.26,30.29,142236.0,27.154,27.1629,27.1181,27.145,142236.0
2017-01-17 12:20:00,30.29,30.32,30.26,30.31,118688.0,27.145,27.1719,27.1181,27.1629,118688.0
2017-01-17 12:30:00,30.3,30.31,30.27,30.27,85049.0,27.154,27.1629,27.1271,27.1271,85049.0
2017-01-17 12:40:00,30.27,30.32,30.27,30.3,128850.0,27.1271,27.1719,27.1271,27.154,128850.0
2017-01-17 12:50:00,30.3,30.31,30.29,30.3,110075.0,27.154,27.1629,27.145,27.154,110075.0
2017-01-17 13:00:00,30.3,30.31,30.25,30.26,134774.0,27.154,27.1629,27.1091,27.1181,134774.0
2017-01-17 13:10:00,30.27,30.27,30.25,30.27,147768.0,27.1271,27.1271,27.1091,27.1271,147768.0
2017-01-17 13:20:00,30.27,30.29,30.26,30.28,232805.0,27.1271,27.145,27.1181,27.136,232805.0
2017-01-17 13:30:00,30.28,30.29,30.22,30.23,136864.0,27.136,27.145,27.0823,27.0912,136864.0
2017-01-17 13:40:00,30.23,30.24,30.21,30.21,68450.0,27.0912,27.1002,27.0733,27.0733,68450.0
2017-01-17 13:50:00,30.21,30.23,30.19,30.22,145119.0,27.0733,27.0912,27.0554,27.0823,145119.0
2017-01-17 14:00:00,30.22,30.27,30.2,30.27,207222.0,27.0823,27.1271,27.0643,27.1271,207222.0
2017-01-17 14:10:00,30.27,30.29,30.23,30.25,129185.0,27.1271,27.145,27.0912,27.1091,129185.0
2017-01-17 14:20:00,30.25,30.25,30.19,30.2,127485.0,27.1091,27.1091,27.0554,27.0643,127485.0
2017-01-17 14:30:00,30.19,30.23,30.16,30.18,142091.0,27.0554,27.0912,27.0285,27.0464,142091.0
2017-01-17 14:40:00,30.18,30.2,30.15,30.16,142839.0,27.0464,27.0643,27.0195,27.0285,142839.0
2017-01-17 14:50:00,30.17,30.19,30.15,30.17,120330.0,27.0375,27.0554,27.0195,27.0375,120330.0
2017-01-17 15:00:00,30.18,30.18,30.11,30.12,128022.0,27.0464,27.0464,26.9837,26.9926,128022.0
2017-01-17 15:10:00,30.12,30.18,30.11,30.18,99165.0,26.9926,27.0464,26.9837,27.0464,99165.0
2017-01-17 15:20:00,30.18,30.26,30.17,30.25,266596.0,27.0464,27.1181,27.0375,27.1091,266596.0
2017-01-17 15:30:00,30.25,30.31,30.24,30.27,315339.0,27.1091,27.1629,27.1002,27.1271,315339.0
2017-01-17 15:40:00,30.27,30.31,30.26,30.28,302537.0,27.1271,27.1629,27.1181,27.136,302537.0
2017-01-17 15:50:00,30.28,30.3,30.25,30.29,460963.0,27.136,27.154,27.1091,27.145,460963.0
2017-01-18 09:30:00,30.29,30.48,30.29,30.39,256341.0,27.145,27.3153,27.145,27.2346,256341.0
2017-01-18 09:40:00,30.39,30.43,30.34,30.37,232821.0,27.2346,27.2705,27.1898,27.2167,232821.0
2017-01-18 09:50:00,30.38,30.4,30.34,30.39,254489.0,27.2256,27.2436,27.1898,27.2346,254489.0
2017-01-18 10:00:00,30.4,30.4,30.3,30.3,302442.0,27.2436,27.2436,27.154,27.154,302442.0
2017-01-18 10:10:00,30.3,30.38,30.29,30.35,200158.0,27.154,27.2256,27.145,27.1988,200158.0
2017-01-18 10:20:00,30.35,30.38,30.3,30.32,130489.0,27.1988,27.2256,27.154,27.1719,130489.0
2017-01-18 10:30:00,30.32,30.38,30.31,30.38,90459.0,27.1719,27.2256,27.1629,27.2256,90459.0
2017-01-18 10:40:00,30.37,30.38,30.26,30.27,264124.0,27.2167,27.2256,27.1181,27.1271,264124.0
2017-01-18 10:50:00,30.26,30.28,30.21,30.27,201893.0,27.1181,27.136,27.0733,27.1271,201893.0
2017-01-18 11:00:00,30.27,30.29,30.19,30.21,163776.0,27.1271,27.145,27.0554,27.0733,163776.0
2017-01-18 11:10:00,30.21,30.21,30.17,30.21,153723.0,27.0733,27.0733,27.0375,27.0733,153723.0
2017-01-18 11:20:00,30.21,30.25,30.14,30.25,269755.0,27.0733,27.1091,27.0106,27.1091,269755.0
2017-01-18 11:30:00,30.25,30.25,30.17,30.23,247493.0,27.1091,27.1091,27.0375,27.0912,247493.0
2017-01-18 11:40:00,30.23,30.29,30.21,30.28,164272.0,27.0912,27.145,27.0733,27.136,164272.0
2017-01-18 11:50:00,30.28,30.29,30.24,30.25,189006.0,27.136,27.145,27.1002,27.1091,189006.0
2017-01-18 12:00:00,30.25,30.33,30.24,30.33,102083.0,27.1091,27.1808,27.1002,27.1808,102083.0
2017-01-18 12:10:00,30.33,30.35,30.32,30.33,122715.0,27.1808,27.1988,27.1719,27.1808,122715.0
2017-01-18 12:20:00,30.34,30.35,30.33,30.35,52743.0,27.1898,27.1988,27.1808,27.1988,52743.0
2017-01-18 12:30:00,30.35,30.38,30.27,30.27,255301.0,27.1988,27.2256,27.1271,27.1271,255301.0
2017-01-18 12:40:00,30.27,30.3,30.26,30.26,110219.0,27.1271,27.154,27.1181,27.1181,110219.0
2017-01-18 12:50:00,30.26,30.28,30.23,30.23,90709.0,27.1181,27.136,27.0912,27.0912,90709.0
2017-01-18 13:00:00,30.23,30.3,30.23,30.29,183363.0,27.0912,27.154,27.0912,27.145,183363.0
2017-01-18 13:10:00,30.29,30.3,30.28,30.29,223355.0,27.145,27.154,27.136,27.145,223355.0
2017-01-18 13:20:00,30.29,30.3,30.25,30.28,138450.0,27.145,27.154,27.1091,27.136,138450.0
2017-01-18 13:30:00,30.27,30.3,30.27,30.29,163654.0,27.1271,27.154,27.1271,27.145,163654.0
2017-01-18 13:40:00,30.29,30.31,30.27,30.3,175749.0,27.145,27.1629,27.1271,27.154,175749.0
2017-01-18 13:50:00,30.3,30.31,30.27,30.29,204517.0,27.154,27.1629,27.1271,27.145,204517.0
2017-01-18 14:00:00,30.29,30.29,30.27,30.29,134286.0,27.145,27.145,27.1271,27.145,134286.0
2017-01-18 14:10:00,30.29,30.32,30.28,30.31,175342.0,27.145,27.1719,27.136,27.1629,175342.0
2017-01-18 14:20:00,30.31,30.32,30.28,30.28,109964.0,27.1629,27.1719,27.136,27.136,109964.0
2017-01-18 14:30:00,30.29,30.29,30.24,30.26,131205.0,27.145,27.145,27.1002,27.1181,131205.0
2017-01-18 14:40:00,30.26,30.26,30.23,30.23,116437.0,27.1181,27.1181,27.0912,27.0912,116437.0
2017-01-18 14:50:00,30.24,30.25,30.22,30.23,102321.0,27.1002,27.1091,27.0823,27.0912,102321.0
2017-01-18 15:00:00,30.23,30.24,30.2,30.21,172193.0,27.0912,27.1002,27.0643,27.0733,172193.0
2017-01-18 15:10:00,30.22,30.28,30.21,30.28,353835.0,27.0823,27.136,27.0733,27.136,353835.0
2017-01-18 15:20:00,30.28,30.34,30.28,30.33,118608.0,27.136,27.1898,27.136,27.1808,118608.0
2017-01-18 15:30:00,30.33,30.34,30.31,30.34,152178.0,27.1808,27.1898,27.1629,27.1898,152178.0
2017-01-18 15:40:00,30.34,30.38,30.32,30.35,418227.0,27.1898,27.2256,27.1719,27.1988,418227.0
2017-01-18 15:50:00,30.36,30.42,30.35,30.39,1043373.0,27.2077,27.2615,27.1988,27.2346,1043373.0
2017-01-19 09:30:00,30.26,30.46,30.19,30.36,1276503.0,27.1181,27.2973,27.0554,27.2077,1276503.0
2017-01-19 09:40:00,30.37,30.43,30.34,30.39,544888.0,27.2167,27.2705,27.1898,27.2346,544888.0
2017-01-19 09:50:00,30.39,30.41,30.3,30.35,410776.0,27.2346,27.2525,27.154,27.1988,410776.0
2017-01-19 10:00:00,30.36,30.36,30.2,30.25,462764.0,27.2077,27.2077,27.0643,27.1091,462764.0
2017-01-19 10:10:00,30.25,30.31,30.23,30.31,159144.0,27.1091,27.1629,27.0912,27.1629,159144.0
2017-01-19 10:20:00,30.31,30.4,30.3,30.4,146737.0,27.1629,27.2436,27.154,27.2436,146737.0
2017-01-19 10:30:00,30.4,30.4,30.35,30.39,455033.0,27.2436,27.2436,27.1988,27.2346,455033.0
2017-01-19 10:40:00,30.39,30.48,30.35,30.46,232376.0,27.2346,27.3153,27.1988,27.2973,232376.0
2017-01-19 10:50:00,30.46,30.56,30.44,30.54,363187.0,27.2973,27.387,27.2794,27.369,363187.0
2017-01-19 11:00:00,30.53,30.54,30.42,30.49,242350.0,27.3601,27.369,27.2615,27.3242,242350.0
2017-01-19 11:10:00,30.5,30.55,30.46,30.55,330518.0,27.3332,27.378,27.2973,27.378,330518.0
2017-01-19 11:20:00,30.54,30.6,30.51,30.58,286387.0,27.369,27.4228,27.3421,27.4049,286387.0
2017-01-19 11:30:00,30.58,30.62,30.49,30.62,318788.0,27.4049,27.4407,27.3242,27.4407,318788.0
2017-01-19 11:40:00,30.61,30.81,30.6,30.77,570966.0,27.4318,27.611,27.4228,27.5752,570966.0
2017-01-19 11:50:00,30.77,30.84,30.71,30.82,232896.0,27.5752,27.6379,27.5214,27.62,232896.0
2017-01-19 12:00:00,30.82,30.82,30.7,30.7,247716.0,27.62,27.62,27.5124,27.5124,247716.0
2017-01-19 12:10:00,30.7,30.75,30.69,30.7,212466.0,27.5124,27.5572,27.5035,27.5124,212466.0
2017-01-19 12:20:00,30.7,30.71,30.58,30.62,305425.0,27.5124,27.5214,27.4049,27.4407,305425.0
2017-01-19 12:30:00,30.62,30.62,30.57,30.59,130234.0,27.4407,27.4407,27.3959,27.4138,130234.0
2017-01-19 12:40:00,30.59,30.64,30.58,30.64,131773.0,27.4138,27.4587,27.4049,27.4587,131773.0
2017-01-19 12:50:00,30.64,30.71,30.61,30.69,159119.0,27.4587,27.5214,27.4318,27.5035,159119.0
2017-01-19 13:00:00,30.7,30.7,30.66,30.69,87792.0,27.5124,27.5124,27.4766,27.5035,87792.0
2017-01-19 13:10:00,30.69,30.71,30.67,30.69,118984.0,27.5035,27.5214,27.4855,27.5035,118984.0
2017-01-19 13:20:00,30.69,30.71,30.68,30.7,289890.0,27.5035,27.5214,27.4945,27.5124,289890.0
2017-01-19 13:30:00,30.7,30.71,30.61,30.62,371748.0,27.5124,27.5214,27.4318,27.4407,371748.0
2017-01-19 13:40:00,30.62,30.62,30.46,30.48,252416.0,27.4407,27.4407,27.2973,27.3153,252416.0
2017-01-19 13:50:00,30.49,30.54,30.47,30.53,140304.0,27.3242,27.369,27.3063,27.3601,140304.0
2017-01-19 14:00:00,30.53,30.57,30.5,30.53,245521.0,27.3601,27.3959,27.3332,27.3601,245521.0
2017-01-19 14:10:00,30.53,30.57,30.47,30.48,302477.0,27.3601,27.3959,27.3063,27.3153,302477.0
2017-01-19 14:20:00,30.48,30.55,30.45,30.55,186395.0,27.3153,27.378,27.2884,27.378,186395.0
2017-01-19 14:30:00,30.54,30.56,30.52,30.55,129736.0,27.369,27.387,27.3511,27.378,129736.0
2017-01-19 14:40:00,30.55,30.57,30.54,30.55,234133.0,27.378,27.3959,27.369,27.378,234133.0
2017-01-19 14:50:00,30.55,30.57,30.53,30.55,93741.0,27.378,27.3959,27.3601,27.378,93741.0
2017-01-19 15:00:00,30.56,30.59,30.54,30.55,277105.0,27.387,27.4138,27.369,27.378,277105.0
2017-01-19 15:10:00,30.56,30.66,30.55,30.66,188726.0,27.387,27.4766,27.378,27.4766,188726.0
2017-01-19 15:20:00,30.66,30.68,30.63,30.66,261256.0,27.4766,27.4945,27.4497,27.4766,261256.0
2017-01-19 15:30:00,30.67,30.71,30.63,30.71,381368.0,27.4855,27.5214,27.4497,27.5214,381368.0
2017-01-19 15:40:00,30.71,30.76,30.69,30.73,433628.0,27.5214,27.5662,27.5035,27.5393,433628.0
2017-01-19 15:50:00,30.73,30.76,30.69,30.73,1164702.0,27.5393,27.5662,27.5035,27.5393,1164702.0
2017-01-20 09:30:00,30.8,30.9,30.62,30.87,625248.0,27.602,27.6917,27.4407,27.6648,625248.0
2017-01-20 09:40:00,30.87,30.9,30.75,30.9,270085.0,27.6648,27.6917,27.5572,27.6917,270085.0
2017-01-20 09:50:00,30.91,30.96,30.83,30.85,176667.0,27.7006,27.7454,27.6289,27.6468,176667.0
2017-01-20 10:00:00,30.85,30.86,30.73,30.8,277782.0,27.6468,27.6558,27.5393,27.602,277782.0
2017-01-20 10:10:00,30.8,30.81,30.69,30.73,243945.0,27.602,27.611,27.5035,27.5393,243945.0
2017-01-20 10:20:00,30.73,30.73,30.64,30.65,244776.0,27.5393,27.5393,27.4587,27.4676,244776.0
2017-01-20 10:30:00,30.65,30.72,30.64,30.7,156357.0,27.4676,27.5303,27.4587,27.5124,156357.0
2017-01-20 10:40:00,30.69,30.7,30.63,30.64,252069.0,27.5035,27.5124,27.4497,27.4587,252069.0
2017-01-20 10:50:00,30.64,30.68,30.62,30.67,79817.0,27.4587,27.4945,27.4407,27.4855,79817.0
2017-01-20 11:00:00,30.67,30.7,30.66,30.68,145970.0,27.4855,27.5124,27.4766,27.4945,145970.0
2017-01-20 11:10:00,30.67,30.67,30.64,30.65,48452.0,27.4855,27.4855,27.4587,27.4676,48452.0
2017-01-20 11:20:00,30.65,30.68,30.6,30.6,98770.0,27.4676,27.4945,27.4228,27.4228,98770.0
2017-01-20 11:30:00,30.6,30.69,30.6,30.68,93775.0,27.4228,27.5035,27.4228,27.4945,93775.0
2017-01-20 11:40:00,30.68,30.7,30.67,30.7,60447.0,27.4945,27.5124,27.4855,27.5124,60447.0
2017-01-20 11:50:00,30.7,30.73,30.68,30.73,195177.0,27.5124,27.5393,27.4945,27.5393,195177.0
2017-01-20 12:00:00,30.73,30.74,30.63,30.7,296981.0,27.5393,27.5483,27.4497,27.5124,296981.0
2017-01-20 12:10:00,30.7,30.72,30.64,30.71,248302.0,27.5124,27.5303,27.4587,27.5214,248302.0
2017-01-20 12:20:00,30.71,30.74,30.68,30.69,120653.0,27.5214,27.5483,27.4945,27.5035,120653.0
2017-01-20 12:30:00,30.69,30.7,30.64,30.67,161583.0,27.5035,27.5124,27.4587,27.4855,161583.0
2017-01-20 12:40:00,30.67,30.72,30.66,30.66,109181.0,27.4855,27.5303,27.4766,27.4766,109181.0
2017-01-20 12:50:00,30.67,30.71,30.66,30.67,95086.0,27.4855,27.5214,27.4766,27.4855,95086.0
2017-01-20 13:00:00,30.68,30.74,30.68,30.72,71401.0,27.4945,27.5483,27.4945,27.5303,71401.0
2017-01-20 13:10:00,30.71,30.77,30.71,30.77,90208.0,27.5214,27.5752,27.5214,27.5752,90208.0
2017-01-20 13:20:00,30.77,30.79,30.74,30.78,72304.0,27.5752,27.5931,27.5483,27.5841,72304.0
2017-01-20 13:30:00,30.78,30.78,30.73,30.75,62883.0,27.5841,27.5841,27.5393,27.5572,62883.0
2017-01-20 13:40:00,30.75,30.78,30.74,30.75,78717.0,27.5572,27.5841,27.5483,27.5572,78717.0
2017-01-20 13:50:00,30.74,30.78,30.74,30.78,111071.0,27.5483,27.5841,27.5483,27.5841,111071.0
2017-01-20 14:00:00,30.77,30.78,30.69,30.69,108428.0,27.5752,27.5841,27.5035,27.5035,108428.0
2017-01-20 14:10:00,30.69,30.71,30.65,30.66,137981.0,27.5035,27.5214,27.4676,27.4766,137981.0
2017-01-20 14:20:00,30.66,30.67,30.61,30.63,104723.0,27.4766,27.4855,27.4318,27.4497,104723.0
2017-01-20 14:30:00,30.63,30.67,30.6,30.65,114849.0,27.4497,27.4855,27.4228,27.4676,114849.0
2017-01-20 14:40:00,30.64,30.69,30.63,30.68,92047.0,27.4587,27.5035,27.4497,27.4945,92047.0
2017-01-20 14:50:00,30.68,30.7,30.66,30.67,117265.0,27.4945,27.5124,27.4766,27.4855,117265.0
2017-01-20 15:00:00,30.67,30.69,30.61,30.64,267238.0,27.4855,27.5035,27.4318,27.4587,267238.0
2017-01-20 15:10:00,30.64,30.66,30.57,30.6,149423.0,27.4587,27.4766,27.3959,27.4228,149423.0
2017-01-20 15:20:00,30.6,30.6,30.52,30.53,155270.0,27.4228,27.4228,27.3511,27.3601,155270.0
2017-01-20 15:30:00,30.53,30.6,30.52,30.57,191719.0,27.3601,27.4228,27.3511,27.3959,191719.0
2017-01-20 15:40:00,30.57,30.59,30.55,30.56,228705.0,27.3959,27.4138,27.378,27.387,228705.0
2017-01-20 15:50:00,30.56,30.65,30.56,30.64,811567.0,27.387,27.4676,27.387,27.4587,811567.0
2017-01-23 09:30:00,30.64,30.65,30.44,30.49,358383.0,27.4587,27.4676,27.2794,27.3242,358383.0
2017-01-23 09:40:00,30.49,30.56,30.48,30.55,287220.0,27.3242,27.387,27.3153,27.378,287220.0
2017-01-23 09:50:00,30.54,30.54,30.43,30.46,278344.0,27.369,27.369,27.2705,27.2973,278344.0
2017-01-23 10:00:00,30.46,30.5,30.36,30.38,193331.0,27.2973,27.3332,27.2077,27.2256,193331.0
2017-01-23 10:10:00,30.37,30.41,30.32,30.34,300528.0,27.2167,27.2525,27.1719,27.1898,300528.0
2017-01-23 10:20:00,30.34,30.35,30.12,30.14,552912.0,27.1898,27.1988,26.9926,27.0106,552912.0
2017-01-23 10:30:00,30.14,30.28,30.14,30.27,425177.0,27.0106,27.136,27.0106,27.1271,425177.0
2017-01-23 10:40:00,30.27,30.32,30.22,30.26,186955.0,27.1271,27.1719,27.0823,27.1181,186955.0
2017-01-23 10:50:00,30.26,30.27,30.17,30.18,162209.0,27.1181,27.1271,27.0375,27.0464,162209.0
2017-01-23 11:00:00,30.19,30.23,30.07,30.12,477288.0,27.0554,27.0912,26.9478,26.9926,477288.0
2017-01-23 11:10:00,30.13,30.16,30.06,30.1,153565.0,27.0016,27.0285,26.9389,26.9747,153565.0
2017-01-23 11:20:00,30.11,30.14,30.07,30.13,138549.0,26.9837,27.0106,26.9478,27.0016,138549.0
2017-01-23 11:30:00,30.14,30.21,30.13,30.19,205899.0,27.0106,27.0733,27.0016,27.0554,205899.0
2017-01-23 11:40:00,30.19,30.2,30.14,30.14,129195.0,27.0554,27.0643,27.0106,27.0106,129195.0
2017-01-23 11:50:00,30.14,30.14,30.06,30.09,148430.0,27.0106,27.0106,26.9389,26.9658,148430.0
2017-01-23 12:00:00,30.1,30.11,30.07,30.1,134932.0,26.9747,26.9837,26.9478,26.9747,134932.0
2017-01-23 12:10:00,30.09,30.11,30.09,30.11,65411.0,26.9658,26.9837,26.9658,26.9837,65411.0
2017-01-23 12:20:00,30.11,30.18,30.09,30.18,93177.0,26.9837,27.0464,26.9658,27.0464,93177.0
2017-01-23 12:30:00,30.18,30.2,30.13,30.13,244799.0,27.0464,27.0643,27.0016,27.0016,244799.0
2017-01-23 12:40:00,30.14,30.18,30.13,30.14,69521.0,27.0106,27.0464,27.0016,27.0106,69521.0
2017-01-23 12:50:00,30.13,30.15,30.13,30.13,74479.0,27.0016,27.0195,27.0016,27.0016,74479.0
2017-01-23 13:00:00,30.13,30.22,30.13,30.2,133028.0,27.0016,27.0823,27.0016,27.0643,133028.0
2017-01-23 13:10:00,30.2,30.2,30.16,30.18,86893.0,27.0643,27.0643,27.0285,27.0464,86893.0
2017-01-23 13:20:00,30.18,30.24,30.17,30.21,149397.0,27.0464,27.1002,27.0375,27.0733,149397.0
2017-01-23 13:30:00,30.2,30.31,30.2,30.31,154679.0,27.0643,27.1629,27.0643,27.1629,154679.0
2017-01-23 13:40:00,30.31,30.32,30.24,30.25,145391.0,27.1629,27.1719,27.1002,27.1091,145391.0
2017-01-23 13:50:00,30.25,30.25,30.17,30.2,100684.0,27.1091,27.1091,27.0375,27.0643,100684.0
2017-01-23 14:00:00,30.19,30.23,30.19,30.2,97302.0,27.0554,27.0912,27.0554,27.0643,97302.0
2017-01-23 14:10:00,30.2,30.21,30.15,30.16,110612.0,27.0643,27.0733,27.0195,27.0285,110612.0
2017-01-23 14:20:00,30.16,30.24,30.15,30.24,119988.0,27.0285,27.1002,27.0195,27.1002,119988.0
2017-01-23 14:30:00,30.24,30.26,30.22,30.23,111236.0,27.1002,27.1181,27.0823,27.0912,111236.0
2017-01-23 14:40:00,30.23,30.24,30.2,30.21,120957.0,27.0912,27.1002,27.0643,27.0733,120957.0
2017-01-23 14:50:00,30.21,30.23,30.2,30.2,113713.0,27.0733,27.0912,27.0643,27.0643,113713.0
2017-01-23 15:00:00,30.2,30.22,30.19,30.19,135104.0,27.0643,27.0823,27.0554,27.0554,135104.0
2017-01-23 15:10:00,30.2,30.2,30.16,30.18,143082.0,27.0643,27.0643,27.0285,27.0464,143082.0
2017-01-23 15:20:00,30.18,30.22,30.17,30.18,162299.0,27.0464,27.0823,27.0375,27.0464,162299.0
2017-01-23 15:30:00,30.19,30.26,30.18,30.25,295851.0,27.0554,27.1181,27.0464,27.1091,295851.0
2017-01-23 15:40:00,30.26,30.32,30.25,30.32,314802.0,27.1181,27.1719,27.1091,27.1719,314802.0
2017-01-23 15:50:00,30.32,30.32,30.25,30.27,866912.0,27.1719,27.1719,27.1091,27.1271,866912.0
2017-01-24 09:30:00,30.3,30.33,29.86,29.87,697557.0,27.154,27.1808,26.7596,26.7686,697557.0
2017-01-24 09:40:00,29.87,30.0,29.69,29.97,386909.0,26.7686,26.8851,26.6073,26.8582,386909.0
2017-01-24 09:50:00,29.97,29.97,29.84,29.88,180589.0,26.8582,26.8582,26.7417,26.7776,180589.0
2017-01-24 10:00:00,29.88,29.88,29.8,29.84,625458.0,26.7776,26.7776,26.7059,26.7417,625458.0
2017-01-24 10:10:00,29.84,29.88,29.81,29.83,308227.0,26.7417,26.7776,26.7148,26.7328,308227.0
2017-01-24 10:20:00,29.83,29.85,29.79,29.83,771092.0,26.7328,26.7507,26.6969,26.7328,771092.0
2017-01-24 10:30:00,29.83,29.93,29.82,29.89,270628.0,26.7328,26.8224,26.7238,26.7865,270628.0
2017-01-24 10:40:00,29.9,29.91,29.85,29.87,144095.0,26.7955,26.8044,26.7507,26.7686,144095.0
2017-01-24 10:50:00,29.87,29.89,29.84,29.84,147852.0,26.7686,26.7865,26.7417,26.7417,147852.0
2017-01-24 11:00:00,29.84,29.88,29.82,29.85,170936.0,26.7417,26.7776,26.7238,26.7507,170936.0
2017-01-24 11:10:00,29.84,29.85,29.76,29.77,333833.0,26.7417,26.7507,26.67,26.679,333833.0
2017-01-24 11:20:00,29.77,29.85,29.76,29.79,224251.0,26.679,26.7507,26.67,26.6969,224251.0
2017-01-24 11:30:00,29.8,29.91,29.78,29.91,183106.0,26.7059,26.8044,26.6879,26.8044,183106.0
2017-01-24 11:40:00,29.91,29.91,29.88,29.89,1872712.0,26.8044,26.8044,26.7776,26.7865,1872712.0
2017-01-24 11:50:00,29.9,29.96,29.82,29.83,2416238.0,26.7955,26.8493,26.7238,26.7328,2416238.0
2017-01-24 12:00:00,29.83,29.84,29.76,29.77,198861.0,26.7328,26.7417,26.67,26.679,198861.0
2017-01-24 12:10:00,29.77,29.84,29.77,29.84,132092.0,26.679,26.7417,26.679,26.7417,132092.0
2017-01-24 12:20:00,29.84,29.85,29.81,29.81,118680.0,26.7417,26.7507,26.7148,26.7148,118680.0
2017-01-24 12:30:00,29.82,29.9,29.81,29.89,247160.0,26.7238,26.7955,26.7148,26.7865,247160.0
2017-01-24 12:40:00,29.89,29.9,29.86,29.86,71885.0,26.7865,26.7955,26.7596,26.7596,71885.0
2017-01-24 12:50:00,29.87,29.91,29.82,29.82,353707.0,26.7686,26.8044,26.7238,26.7238,353707.0
2017-01-24 13:00:00,29.83,29.85,29.75,29.83,249029.0,26.7328,26.7507,26.6611,26.7328,249029.0
2017-01-24 13:10:00,29.84,29.86,29.83,29.83,82935.0,26.7417,26.7596,26.7328,26.7328,82935.0
2017-01-24 13:20:00,29.84,29.87,29.81,29.87,222277.0,26.7417,26.7686,26.7148,26.7686,222277.0
2017-01-24 13:30:00,29.87,29.97,29.86,29.94,265487.0,26.7686,26.8582,26.7596,26.8313,265487.0
2017-01-24 13:40:00,29.95,29.99,29.93,29.97,256017.0,26.8403,26.8761,26.8224,26.8582,256017.0
2017-01-24 13:50:00,29.96,29.98,29.89,29.92,270651.0,26.8493,26.8672,26.7865,26.8134,270651.0
2017-01-24 14:00:00,29.91,29.93,29.88,29.9,255813.0,26.8044,26.8224,26.7776,26.7955,255813.0
2017-01-24 14:10:00,29.9,29.91,29.86,29.89,170716.0,26.7955,26.8044,26.7596,26.7865,170716.0
2017-01-24 14:20:00,29.89,29.92,29.88,29.88,156166.0,26.7865,26.8134,26.7776,26.7776,156166.0
2017-01-24 14:30:00,29.88,29.91,29.87,29.89,132410.0,26.7776,26.8044,26.7686,26.7865,132410.0
2017-01-24 14:40:00,29.88,29.91,29.87,29.89,242374.0,26.7776,26.8044,26.7686,26.7865,242374.0
2017-01-24 14:50:00,29.88,29.91,29.86,29.9,376628.0,26.7776,26.8044,26.7596,26.7955,376628.0
2017-01-24 15:00:00,29.9,29.94,29.88,29.94,373994.0,26.7955,26.8313,26.7776,26.8313,373994.0
2017-01-24 15:10:00,29.94,29.96,29.9,29.91,172534.0,26.8313,26.8493,26.7955,26.8044,172534.0
2017-01-24 15:20:00,29.91,29.91,29.86,29.88,365400.0,26.8044,26.8044,26.7596,26.7776,365400.0
2017-01-24 15:30:00,29.88,29.93,29.87,29.93,409016.0,26.7776,26.8224,26.7686,26.8224,409016.0
2017-01-24 15:40:00,29.93,29.98,29.9,29.98,633602.0,26.8224,26.8672,26.7955,26.8672,633602.0
2017-01-24 15:50:00,29.98,30.02,29.96,29.98,1041985.0,26.8672,26.903,26.8493,26.8672,1041985.0
2017-01-25 09:30:00,30.25,30.39,30.14,30.16,763855.0,27.1091,27.2346,27.0106,27.0285,763855.0
2017-01-25 09:40:00,30.16,30.26,30.11,30.18,705857.0,27.0285,27.1181,26.9837,27.0464,705857.0
2017-01-25 09:50:00,30.17,30.32,30.1,30.25,1092026.0,27.0375,27.1719,26.9747,27.1091,1092026.0
2017-01-25 10:00:00,30.25,30.32,30.23,30.3,596073.0,27.1091,27.1719,27.0912,27.154,596073.0
2017-01-25 10:10:00,30.31,30.31,30.15,30.27,449547.0,27.1629,27.1629,27.0195,27.1271,449547.0
2017-01-25 10:20:00,30.27,30.27,30.17,30.18,263667.0,27.1271,27.1271,27.0375,27.0464,263667.0
2017-01-25 10:30:00,30.17,30.32,30.17,30.29,482465.0,27.0375,27.1719,27.0375,27.145,482465.0
2017-01-25 10:40:00,30.29,30.3,30.19,30.19,489254.0,27.145,27.154,27.0554,27.0554,489254.0
2017-01-25 10:50:00,30.19,30.2,30.14,30.16,654480.0,27.0554,27.0643,27.0106,27.0285,654480.0
2017-01-25 11:00:00,30.15,30.34,30.15,30.25,699194.0,27.0195,27.1898,27.0195,27.1091,699194.0
2017-01-25 11:10:00,30.26,30.34,30.23,30.34,478602.0,27.1181,27.1898,27.0912,27.1898,478602.0
2017-01-25 11:20:00,30.34,30.37,30.31,30.35,521889.0,27.1898,27.2167,27.1629,27.1988,521889.0
2017-01-25 11:30:00,30.35,30.5,30.35,30.39,539754.0,27.1988,27.3332,27.1988,27.2346,539754.0
2017-01-25 11:40:00,30.4,30.4,30.37,30.38,230493.0,27.2436,27.2436,27.2167,27.2256,230493.0
2017-01-25 11:50:00,30.38,30.4,30.36,30.39,194791.0,27.2256,27.2436,27.2077,27.2346,194791.0
2017-01-25 12:00:00,30.39,30.4,30.36,30.37,220121.0,27.2346,27.2436,27.2077,27.2167,220121.0
2017-01-25 12:10:00,30.37,30.38,30.34,30.36,194347.0,27.2167,27.2256,27.1898,27.2077,194347.0
2017-01-25 12:20:00,30.36,30.38,30.32,30.38,226066.0,27.2077,27.2256,27.1719,27.2256,226066.0
2017-01-25 12:30:00,30.38,30.38,30.34,30.35,178118.0,27.2256,27.2256,27.1898,27.1988,178118.0
2017-01-25 12:40:00,30.36,30.38,30.34,30.36,140465.0,27.2077,27.2256,27.1898,27.2077,140465.0
2017-01-25 12:50:00,30.36,30.43,30.36,30.39,199552.0,27.2077,27.2705,27.2077,27.2346,199552.0
2017-01-25 13:00:00,30.39,30.4,30.36,30.37,160814.0,27.2346,27.2436,27.2077,27.2167,160814.0
2017-01-25 13:10:00,30.37,30.4,30.37,30.4,76791.0,27.2167,27.2436,27.2167,27.2436,76791.0
2017-01-25 13:20:00,30.4,30.41,30.39,30.39,168837.0,27.2436,27.2525,27.2346,27.2346,168837.0
2017-01-25 13:30:00,30.4,30.4,30.36,30.36,218311.0,27.2436,27.2436,27.2077,27.2077,218311.0
2017-01-25 13:40:00,30.36,30.37,30.3,30.34,220938.0,27.2077,27.2167,27.154,27.1898,220938.0
2017-01-25 13:50:00,30.33,30.4,30.33,30.4,185407.0,27.1808,27.2436,27.1808,27.2436,185407.0
2017-01-25 14:00:00,30.4,30.42,30.32,30.32,227029.0,27.2436,27.2615,27.1719,27.1719,227029.0
2017-01-25 14:10:00,30.32,30.32,30.28,30.3,237999.0,27.1719,27.1719,27.136,27.154,237999.0
2017-01-25 14:20:00,30.3,30.31,30.29,30.3,199702.0,27.154,27.1629,27.145,27.154,199702.0
2017-01-25 14:30:00,30.31,30.31,30.28,30.3,270654.0,27.1629,27.1629,27.136,27.154,270654.0
2017-01-25 14:40:00,30.3,30.31,30.29,30.3,224092.0,27.154,27.1629,27.145,27.154,224092.0
2017-01-25 14:50:00,30.3,30.3,30.19,30.25,478423.0,27.154,27.154,27.0554,27.1091,478423.0
2017-01-25 15:00:00,30.26,30.27,30.17,30.21,788291.0,27.1181,27.1271,27.0375,27.0733,788291.0
2017-01-25 15:10:00,30.21,30.21,30.11,30.14,576895.0,27.0733,27.0733,26.9837,27.0106,576895.0
2017-01-25 15:20:00,30.14,30.21,30.12,30.15,480824.0,27.0106,27.0733,26.9926,27.0195,480824.0
2017-01-25 15:30:00,30.15,30.22,30.14,30.19,1002207.0,27.0195,27.0823,27.0106,27.0554,1002207.0
2017-01-25 15:40:00,30.19,30.3,30.18,30.25,994790.0,27.0554,27.154,27.0464,27.1091,994790.0
2017-01-25 15:50:00,30.25,30.35,30.17,30.21,2426206.0,27.1091,27.1988,27.0375,27.0733,2426206.0
2017-01-26 09:30:00,32.36,32.85,32.05,32.07,4398444.0,29.0001,29.4392,28.7223,28.7402,4398444.0
2017-01-26 09:40:00,32.08,32.37,31.81,32.25,2580637.0,28.7491,29.009,28.5072,28.9015,2580637.0
2017-01-26 09:50:00,32.25,32.25,32.02,32.13,1448891.0,28.9015,28.9015,28.6954,28.7939,1448891.0
2017-01-26 10:00:00,32.13,32.32,32.06,32.23,1078330.0,28.7939,28.9642,28.7312,28.8836,1078330.0
2017-01-26 10:10:00,32.23,32.45,32.23,32.33,1585700.0,28.8836,29.0807,28.8836,28.9732,1585700.0
2017-01-26 10:20:00,32.33,32.42,32.32,32.36,880472.0,28.9732,29.0538,28.9642,29.0001,880472.0
2017-01-26 10:30:00,32.36,32.54,32.35,32.48,1121489.0,29.0001,29.1614,28.9911,29.1076,1121489.0
2017-01-26 10:40:00,32.48,32.5,32.32,32.36,924956.0,29.1076,29.1255,28.9642,29.0001,924956.0
2017-01-26 10:50:00,32.36,32.4,32.24,32.29,548821.0,29.0001,29.0359,28.8925,28.9373,548821.0
2017-01-26 11:00:00,32.29,32.36,32.28,32.34,555607.0,28.9373,29.0001,28.9284,28.9821,555607.0
2017-01-26 11:10:00,32.34,32.47,32.3,32.3,595139.0,28.9821,29.0986,28.9463,28.9463,595139.0
2017-01-26 11:20:00,32.3,32.3,32.08,32.1,481066.0,28.9463,28.9463,28.7491,28.7671,481066.0
2017-01-26 11:30:00,32.11,32.25,32.05,32.2,444261.0,28.776,28.9015,28.7223,28.8567,444261.0
2017-01-26 11:40:00,32.2,32.22,32.06,32.07,401480.0,28.8567,28.8746,28.7312,28.7402,401480.0
2017-01-26 11:50:00,32.06,32.07,31.95,31.96,504783.0,28.7312,28.7402,28.6326,28.6416,504783.0
2017-01-26 12:00:00,31.96,31.99,31.85,31.94,341820.0,28.6416,28.6685,28.543,28.6237,341820.0
2017-01-26 12:10:00,31.94,31.94,31.87,31.88,204534.0,28.6237,28.6237,28.5609,28.5699,204534.0
2017-01-26 12:20:00,31.88,31.88,31.74,31.75,461651.0,28.5699,28.5699,28.4444,28.4534,461651.0
2017-01-26 12:30:00,31.76,31.84,31.75,31.82,401591.0,28.4624,28.5341,28.4534,28.5161,401591.0
2017-01-26 12:40:00,31.81,31.83,31.67,31.7,388486.0,28.5072,28.5251,28.3817,28.4086,388486.0
2017-01-26 12:50:00,31.7,31.7,31.6,31.61,381679.0,28.4086,28.4086,28.319,28.3279,381679.0
2017-01-26 13:00:00,31.61,31.78,31.61,31.76,351402.0,28.3279,28.4803,28.3279,28.4624,351402.0
2017-01-26 13:10:00,31.75,31.76,31.56,31.61,317371.0,28.4534,28.4624,28.2831,28.3279,317371.0
2017-01-26 13:20:00,31.61,31.72,31.54,31.71,341515.0,28.3279,28.4265,28.2652,28.4176,341515.0
2017-01-26 13:30:00,31.7,31.81,31.68,31.76,392909.0,28.4086,28.5072,28.3907,28.4624,392909.0
2017-01-26 13:40:00,31.77,31.85,31.74,31.77,330373.0,28.4713,28.543,28.4444,28.4713,330373.0
2017-01-26 13:50:00,31.76,31.85,31.75,31.85,175895.0,28.4624,28.543,28.4534,28.543,175895.0
2017-01-26 14:00:00,31.85,31.93,31.81,31.87,381443.0,28.543,28.6147,28.5072,28.5609,381443.0
2017-01-26 14:10:00,31.88,31.94,31.86,31.86,230404.0,28.5699,28.6237,28.552,28.552,230404.0
2017-01-26 14:20:00,31.86,31.94,31.85,31.92,364273.0,28.552,28.6237,28.543,28.6057,364273.0
2017-01-26 14:30:00,31.92,31.99,31.91,31.96,354412.0,28.6057,28.6685,28.5968,28.6416,354412.0
2017-01-26 14:40:00,31.97,32.04,31.94,31.96,378666.0,28.6506,28.7133,28.6237,28.6416,378666.0
2017-01-26 14:50:00,31.96,31.97,31.78,31.79,291900.0,28.6416,28.6506,28.4803,28.4892,291900.0
2017-01-26 15:00:00,31.79,31.84,31.73,31.77,553600.0,28.4892,28.5341,28.4355,28.4713,553600.0
2017-01-26 15:10:00,31.77,31.82,31.7,31.72,511082.0,28.4713,28.5161,28.4086,28.4265,511082.0
2017-01-26 15:20:00,31.72,31.79,31.7,31.74,489845.0,28.4265,28.4892,28.4086,28.4444,489845.0
2017-01-26 15:30:00,31.74,31.79,31.73,31.77,615307.0,28.4444,28.4892,28.4355,28.4713,615307.0
2017-01-26 15:40:00,31.78,31.78,31.65,31.74,1016768.0,28.4803,28.4803,28.3638,28.4444,1016768.0
2017-01-26 15:50:00,31.74,31.85,31.68,31.75,2117523.0,28.4444,28.543,28.3907,28.4534,2117523.0
2017-01-27 09:30:00,31.95,31.99,31.36,31.54,577840.0,28.6326,28.6685,28.1039,28.2652,577840.0
2017-01-27 09:40:00,31.55,31.73,31.55,31.6,307004.0,28.2742,28.4355,28.2742,28.319,307004.0
2017-01-27 09:50:00,31.6,31.7,31.56,31.7,281484.0,28.319,28.4086,28.2831,28.4086,281484.0
2017-01-27 10:00:00,31.69,31.85,31.68,31.74,410946.0,28.3996,28.543,28.3907,28.4444,410946.0
2017-01-27 10:10:00,31.74,31.9,31.73,31.9,292952.0,28.4444,28.5878,28.4355,28.5878,292952.0
2017-01-27 10:20:00,31.9,32.02,31.85,31.93,772037.0,28.5878,28.6954,28.543,28.6147,772037.0
2017-01-27 10:30:00,31.93,32.0,31.91,31.96,471257.0,28.6147,28.6774,28.5968,28.6416,471257.0
2017-01-27 10:40:00,31.97,32.13,31.94,32.13,326783.0,28.6506,28.7939,28.6237,28.7939,326783.0
2017-01-27 10:50:00,32.13,32.23,32.1,32.15,530538.0,28.7939,28.8836,28.7671,28.8119,530538.0
2017-01-27 11:00:00,32.15,32.22,32.14,32.22,398058.0,28.8119,28.8746,28.8029,28.8746,398058.0
2017-01-27 11:10:00,32.22,32.37,32.19,32.32,568023.0,28.8746,29.009,28.8477,28.9642,568023.0
2017-01-27 11:20:00,32.32,32.46,32.27,32.43,456508.0,28.9642,29.0897,28.9194,29.0628,456508.0
2017-01-27 11:30:00,32.43,32.51,32.39,32.47,773672.0,29.0628,29.1345,29.0269,29.0986,773672.0
2017-01-27 11:40:00,32.47,32.5,32.37,32.43,477395.0,29.0986,29.1255,29.009,29.0628,477395.0
2017-01-27 11:50:00,32.43,32.45,32.38,32.44,282252.0,29.0628,29.0807,29.018,29.0718,282252.0
2017-01-27 12:00:00,32.43,32.48,32.42,32.48,263558.0,29.0628,29.1076,29.0538,29.1076,263558.0
2017-01-27 12:10:00,32.48,32.5,32.4,32.48,406148.0,29.1076,29.1255,29.0359,29.1076,406148.0
2017-01-27 12:20:00,32.49,32.55,32.47,32.5,378516.0,29.1166,29.1703,29.0986,29.1255,378516.0
2017-01-27 12:30:00,32.5,32.54,32.46,32.52,263510.0,29.1255,29.1614,29.0897,29.1435,263510.0
2017-01-27 12:40:00,32.52,32.54,32.51,32.54,382896.0,29.1435,29.1614,29.1345,29.1614,382896.0
2017-01-27 12:50:00,32.53,32.61,32.52,32.56,489781.0,29.1524,29.2241,29.1435,29.1793,489781.0
2017-01-27 13:00:00,32.55,32.59,32.51,32.51,220544.0,29.1703,29.2062,29.1345,29.1345,220544.0
2017-01-27 13:10:00,32.51,32.52,32.43,32.45,206051.0,29.1345,29.1435,29.0628,29.0807,206051.0
2017-01-27 13:20:00,32.45,32.57,32.44,32.51,381999.0,29.0807,29.1883,29.0718,29.1345,381999.0
2017-01-27 13:30:00,32.51,32.56,32.44,32.54,588722.0,29.1345,29.1793,29.0718,29.1614,588722.0
2017-01-27 13:40:00,32.55,32.55,32.48,32.49,368482.0,29.1703,29.1703,29.1076,29.1166,368482.0
2017-01-27 13:50:00,32.49,32.51,32.46,32.48,175415.0,29.1166,29.1345,29.0897,29.1076,175415.0
2017-01-27 14:00:00,32.48,32.51,32.43,32.48,218267.0,29.1076,29.1345,29.0628,29.1076,218267.0
2017-01-27 14:10:00,32.48,32.51,32.44,32.44,169262.0,29.1076,29.1345,29.0718,29.0718,169262.0
2017-01-27 14:20:00,32.44,32.44,32.36,32.37,171095.0,29.0718,29.0718,29.0001,29.009,171095.0
2017-01-27 14:30:00,32.37,32.46,32.37,32.42,196157.0,29.009,29.0897,29.009,29.0538,196157.0
2017-01-27 14:40:00,32.43,32.53,32.42,32.46,498710.0,29.0628,29.1524,29.0538,29.0897,498710.0
2017-01-27 14:50:00,32.45,32.52,32.4,32.5,256860.0,29.0807,29.1435,29.0359,29.1255,256860.0
2017-01-27 15:00:00,32.5,32.53,32.43,32.53,369335.0,29.1255,29.1524,29.0628,29.1524,369335.0
2017-01-27 15:10:00,32.52,32.54,32.49,32.54,458780.0,29.1435,29.1614,29.1166,29.1614,458780.0
2017-01-27 15:20:00,32.54,32.54,32.5,32.5,278562.0,29.1614,29.1614,29.1255,29.1255,278562.0
2017-01-27 15:30:00,32.5,32.52,32.48,32.5,453276.0,29.1255,29.1435,29.1076,29.1255,453276.0
2017-01-27 15:40:00,32.5,32.5,32.46,32.49,552338.0,29.1255,29.1255,29.0897,29.1166,552338.0
2017-01-27 15:50:00,32.49,32.53,32.48,32.51,1050752.0,29.1166,29.1524,29.1076,29.1345,1050752.0
2017-01-30 09:30:00,32.24,32.25,31.94,32.05,582508.0,28.8925,28.9015,28.6237,28.7223,582508.0
2017-01-30 09:40:00,32.05,32.08,31.95,32.05,505180.0,28.7223,28.7491,28.6326,28.7223,505180.0
2017-01-30 09:50:00,32.05,32.08,31.87,31.9,308054.0,28.7223,28.7491,28.5609,28.5878,308054.0
2017-01-30 10:00:00,31.9,32.0,31.84,31.9,295797.0,28.5878,28.6774,28.5341,28.5878,295797.0
2017-01-30 10:10:00,31.9,31.93,31.8,31.82,475305.0,28.5878,28.6147,28.4982,28.5161,475305.0
2017-01-30 10:20:00,31.82,31.94,31.81,31.94,231489.0,28.5161,28.6237,28.5072,28.6237,231489.0
2017-01-30 10:30:00,31.94,32.0,31.94,32.0,410833.0,28.6237,28.6774,28.6237,28.6774,410833.0
2017-01-30 10:40:00,32.0,32.02,31.9,31.92,338004.0,28.6774,28.6954,28.5878,28.6057,338004.0
2017-01-30 10:50:00,31.92,32.01,31.9,31.99,360777.0,28.6057,28.6864,28.5878,28.6685,360777.0
2017-01-30 11:00:00,31.99,32.03,31.97,32.03,200971.0,28.6685,28.7043,28.6506,28.7043,200971.0
2017-01-30 11:10:00,32.02,32.05,32.01,32.03,218048.0,28.6954,28.7223,28.6864,28.7043,218048.0
2017-01-30 11:20:00,32.03,32.05,32.01,32.02,200332.0,28.7043,28.7223,28.6864,28.6954,200332.0
2017-01-30 11:30:00,32.01,32.03,31.97,32.03,174693.0,28.6864,28.7043,28.6506,28.7043,174693.0
2017-01-30 11:40:00,32.04,32.05,32.01,32.05,125175.0,28.7133,28.7223,28.6864,28.7223,125175.0
2017-01-30 11:50:00,32.05,32.2,32.04,32.17,311650.0,28.7223,28.8567,28.7133,28.8298,311650.0
2017-01-30 12:00:00,32.16,32.2,32.14,32.2,192725.0,28.8208,28.8567,28.8029,28.8567,192725.0
2017-01-30 12:10:00,32.2,32.22,32.18,32.2,174641.0,28.8567,28.8746,28.8388,28.8567,174641.0
2017-01-30 12:20:00,32.2,32.22,32.17,32.21,134633.0,28.8567,28.8746,28.8298,28.8656,134633.0
2017-01-30 12:30:00,32.21,32.21,32.14,32.15,103370.0,28.8656,28.8656,28.8029,28.8119,103370.0
2017-01-30 12:40:00,32.15,32.15,32.1,32.12,141343.0,28.8119,28.8119,28.7671,28.785,141343.0
2017-01-30 12:50:00,32.11,32.14,32.1,32.14,82261.0,28.776,28.8029,28.7671,28.8029,82261.0
2017-01-30 13:00:00,32.13,32.19,32.13,32.19,148729.0,28.7939,28.8477,28.7939,28.8477,148729.0
2017-01-30 13:10:00,32.18,32.19,32.14,32.16,100386.0,28.8388,28.8477,28.8029,28.8208,100386.0
2017-01-30 13:20:00,32.16,32.19,32.15,32.18,104507.0,28.8208,28.8477,28.8119,28.8388,104507.0
2017-01-30 13:30:00,32.19,32.19,32.15,32.18,124897.0,28.8477,28.8477,28.8119,28.8388,124897.0
2017-01-30 13:40:00,32.18,32.23,32.17,32.22,174822.0,28.8388,28.8836,28.8298,28.8746,174822.0
2017-01-30 13:50:00,32.23,32.23,32.18,32.2,110825.0,28.8836,28.8836,28.8388,28.8567,110825.0
2017-01-30 14:00:00,32.2,32.23,32.15,32.17,338122.0,28.8567,28.8836,28.8119,28.8298,338122.0
2017-01-30 14:10:00,32.18,32.19,32.13,32.15,227839.0,28.8388,28.8477,28.7939,28.8119,227839.0
2017-01-30 14:20:00,32.15,32.18,32.13,32.15,236514.0,28.8119,28.8388,28.7939,28.8119,236514.0
2017-01-30 14:30:00,32.15,32.28,32.14,32.26,289287.0,28.8119,28.9284,28.8029,28.9104,289287.0
2017-01-30 14:40:00,32.26,32.26,32.21,32.22,91321.0,28.9104,28.9104,28.8656,28.8746,91321.0
2017-01-30 14:50:00,32.22,32.23,32.18,32.22,140627.0,28.8746,28.8836,28.8388,28.8746,140627.0
2017-01-30 15:00:00,32.22,32.22,32.17,32.2,180444.0,28.8746,28.8746,28.8298,28.8567,180444.0
2017-01-30 15:10:00,32.2,32.23,32.17,32.21,210931.0,28.8567,28.8836,28.8298,28.8656,210931.0
2017-01-30 15:20:00,32.22,32.22,32.17,32.18,137083.0,28.8746,28.8746,28.8298,28.8388,137083.0
2017-01-30 15:30:00,32.19,32.22,32.18,32.18,225549.0,28.8477,28.8746,28.8388,28.8388,225549.0
2017-01-30 15:40:00,32.18,32.21,32.17,32.18,399960.0,28.8388,28.8656,28.8298,28.8388,399960.0
2017-01-30 15:50:00,32.18,32.23,32.15,32.17,1051733.0,28.8388,28.8836,28.8119,28.8298,1051733.0
2017-01-31 09:30:00,31.89,32.0,31.53,31.8,737613.0,28.5789,28.6774,28.2562,28.4982,737613.0
2017-01-31 09:40:00,31.79,31.79,31.65,31.67,243723.0,28.4892,28.4892,28.3638,28.3817,243723.0
2017-01-31 09:50:00,31.68,31.78,31.61,31.73,165622.0,28.3907,28.4803,28.3279,28.4355,165622.0
2017-01-31 10:00:00,31.72,31.75,31.62,31.63,219246.0,28.4265,28.4534,28.3369,28.3459,219246.0
2017-01-31 10:10:00,31.63,31.78,31.57,31.76,262188.0,28.3459,28.4803,28.2921,28.4624,262188.0
2017-01-31 10:20:00,31.76,31.86,31.76,31.81,215357.0,28.4624,28.552,28.4624,28.5072,215357.0
2017-01-31 10:30:00,31.81,31.91,31.81,31.82,200114.0,28.5072,28.5968,28.5072,28.5161,200114.0
2017-01-31 10:40:00,31.82,31.83,31.72,31.72,171892.0,28.5161,28.5251,28.4265,28.4265,171892.0
2017-01-31 10:50:00,31.72,31.79,31.71,31.73,160381.0,28.4265,28.4892,28.4176,28.4355,160381.0
2017-01-31 11:00:00,31.73,31.79,31.72,31.78,130376.0,28.4355,28.4892,28.4265,28.4803,130376.0
2017-01-31 11:10:00,31.78,31.83,31.76,31.82,167814.0,28.4803,28.5251,28.4624,28.5161,167814.0
2017-01-31 11:20:00,31.82,31.83,31.75,31.76,159282.0,28.5161,28.5251,28.4534,28.4624,159282.0
2017-01-31 11:30:00,31.76,31.77,31.69,31.72,122352.0,28.4624,28.4713,28.3996,28.4265,122352.0
2017-01-31 11:40:00,31.72,31.75,31.7,31.75,130728.0,28.4265,28.4534,28.4086,28.4534,130728.0
2017-01-31 11:50:00,31.75,31.81,31.74,31.79,186730.0,28.4534,28.5072,28.4444,28.4892,186730.0
2017-01-31 12:00:00,31.79,31.82,31.77,31.82,134618.0,28.4892,28.5161,28.4713,28.5161,134618.0
2017-01-31 12:10:00,31.82,31.88,31.81,31.88,175960.0,28.5161,28.5699,28.5072,28.5699,175960.0
2017-01-31 12:20:00,31.87,31.88,31.85,31.87,74150.0,28.5609,28.5699,28.543,28.5609,74150.0
2017-01-31 12:30:00,31.86,31.87,31.83,31.84,127168.0,28.552,28.5609,28.5251,28.5341,127168.0
2017-01-31 12:40:00,31.84,31.85,31.79,31.81,95869.0,28.5341,28.543,28.4892,28.5072,95869.0
2017-01-31 12:50:00,31.8,31.88,31.79,31.88,118986.0,28.4982,28.5699,28.4892,28.5699,118986.0
2017-01-31 13:00:00,31.88,31.92,31.85,31.92,151164.0,28.5699,28.6057,28.543,28.6057,151164.0
2017-01-31 13:10:00,31.92,31.94,31.88,31.94,136070.0,28.6057,28.6237,28.5699,28.6237,136070.0
2017-01-31 13:20:00,31.94,31.97,31.92,31.97,104206.0,28.6237,28.6506,28.6057,28.6506,104206.0
2017-01-31 13:30:00,31.97,31.98,31.94,31.96,95717.0,28.6506,28.6595,28.6237,28.6416,95717.0
2017-01-31 13:40:00,31.95,31.96,31.89,31.91,103229.0,28.6326,28.6416,28.5789,28.5968,103229.0
2017-01-31 13:50:00,31.91,31.92,31.86,31.88,131498.0,28.5968,28.6057,28.552,28.5699,131498.0
2017-01-31 14:00:00,31.89,31.91,31.83,31.85,211719.0,28.5789,28.5968,28.5251,28.543,211719.0
2017-01-31 14:10:00,31.85,31.86,31.81,31.84,100083.0,28.543,28.552,28.5072,28.5341,100083.0
2017-01-31 14:20:00,31.85,31.86,31.83,31.86,72409.0,28.543,28.552,28.5251,28.552,72409.0
2017-01-31 14:30:00,31.85,31.89,31.81,31.88,206070.0,28.543,28.5789,28.5072,28.5699,206070.0
2017-01-31 14:40:00,31.88,31.92,31.86,31.9,159390.0,28.5699,28.6057,28.552,28.5878,159390.0
2017-01-31 14:50:00,31.9,31.91,31.85,31.87,105766.0,28.5878,28.5968,28.543,28.5609,105766.0
2017-01-31 15:00:00,31.87,31.89,31.81,31.81,159805.0,28.5609,28.5789,28.5072,28.5072,159805.0
2017-01-31 15:10:00,31.81,31.85,31.8,31.82,181913.0,28.5072,28.543,28.4982,28.5161,181913.0
2017-01-31 15:20:00,31.82,31.84,31.8,31.81,138167.0,28.5161,28.5341,28.4982,28.5072,138167.0
2017-01-31 15:30:00,31.81,31.87,31.8,31.86,268412.0,28.5072,28.5609,28.4982,28.552,268412.0
2017-01-31 15:40:00,31.86,31.88,31.84,31.87,279840.0,28.552,28.5699,28.5341,28.5609,279840.0
2017-01-31 15:50:00,31.87,31.87,31.79,31.83,822953.0,28.5609,28.5609,28.4892,28.5251,822953.0
2017-02-01 09:30:00,31.9,32.1,31.83,32.05,464040.0,28.5878,28.7671,28.5251,28.7223,464040.0
2017-02-01 09:40:00,32.05,32.06,31.91,31.92,279171.0,28.7223,28.7312,28.5968,28.6057,279171.0
2017-02-01 09:50:00,31.92,32.03,31.9,32.02,623323.0,28.6057,28.7043,28.5878,28.6954,623323.0
2017-02-01 10:00:00,32.02,32.1,31.93,31.98,401174.0,28.6954,28.7671,28.6147,28.6595,401174.0
2017-02-01 10:10:00,31.98,32.03,31.94,32.02,248791.0,28.6595,28.7043,28.6237,28.6954,248791.0
2017-02-01 10:20:00,32.02,32.12,32.02,32.1,119954.0,28.6954,28.785,28.6954,28.7671,119954.0
2017-02-01 10:30:00,32.1,32.13,31.99,32.01,371921.0,28.7671,28.7939,28.6685,28.6864,371921.0
2017-02-01 10:40:00,32.01,32.03,31.98,32.02,185563.0,28.6864,28.7043,28.6595,28.6954,185563.0
2017-02-01 10:50:00,32.02,32.1,31.99,32.08,278634.0,28.6954,28.7671,28.6685,28.7491,278634.0
2017-02-01 11:00:00,32.08,32.11,32.04,32.09,203826.0,28.7491,28.776,28.7133,28.7581,203826.0
2017-02-01 11:10:00,32.08,32.2,32.08,32.2,231047.0,28.7491,28.8567,28.7491,28.8567,231047.0
2017-02-01 11:20:00,32.2,32.22,32.09,32.09,262399.0,28.8567,28.8746,28.7581,28.7581,262399.0
2017-02-01 11:30:00,32.1,32.13,32.08,32.13,154888.0,28.7671,28.7939,28.7491,28.7939,154888.0
2017-02-01 11:40:00,32.13,32.17,32.07,32.1,169145.0,28.7939,28.8298,28.7402,28.7671,169145.0
2017-02-01 11:50:00,32.1,32.12,32.07,32.1,160443.0,28.7671,28.785,28.7402,28.7671,160443.0
2017-02-01 12:00:00,32.1,32.11,32.07,32.1,106327.0,28.7671,28.776,28.7402,28.7671,106327.0
2017-02-01 12:10:00,32.1,32.11,32.06,32.06,96816.0,28.7671,28.776,28.7312,28.7312,96816.0
2017-02-01 12:20:00,32.06,32.14,32.04,32.13,232794.0,28.7312,28.8029,28.7133,28.7939,232794.0
2017-02-01 12:30:00,32.13,32.2,32.09,32.18,305907.0,28.7939,28.8567,28.7581,28.8388,305907.0
2017-02-01 12:40:00,32.18,32.19,32.13,32.14,76277.0,28.8388,28.8477,28.7939,28.8029,76277.0
2017-02-01 12:50:00,32.14,32.15,32.12,32.13,69897.0,28.8029,28.8119,28.785,28.7939,69897.0
2017-02-01 13:00:00,32.14,32.2,32.12,32.18,195579.0,28.8029,28.8567,28.785,28.8388,195579.0
2017-02-01 13:10:00,32.18,32.19,32.13,32.15,417417.0,28.8388,28.8477,28.7939,28.8119,417417.0
2017-02-01 13:20:00,32.15,32.15,32.09,32.11,201666.0,28.8119,28.8119,28.7581,28.776,201666.0
2017-02-01 13:30:00,32.1,32.12,32.09,32.11,105401.0,28.7671,28.785,28.7581,28.776,105401.0
2017-02-01 13:40:00,32.11,32.12,32.09,32.12,64492.0,28.776,28.785,28.7581,28.785,64492.0
2017-02-01 13:50:00,32.12,32.15,32.09,32.11,205710.0,28.785,28.8119,28.7581,28.776,205710.0
2017-02-01 14:00:00,32.1,32.15,32.07,32.12,193335.0,28.7671,28.8119,28.7402,28.785,193335.0
2017-02-01 14:10:00,32.12,32.23,32.11,32.2,215659.0,28.785,28.8836,28.776,28.8567,215659.0
2017-02-01 14:20:00,32.21,32.22,32.17,32.18,121841.0,28.8656,28.8746,28.8298,28.8388,121841.0
2017-02-01 14:30:00,32.17,32.18,32.1,32.14,159164.0,28.8298,28.8388,28.7671,28.8029,159164.0
2017-02-01 14:40:00,32.14,32.14,32.1,32.11,146811.0,28.8029,28.8029,28.7671,28.776,146811.0
2017-02-01 14:50:00,32.12,32.12,32.08,32.1,179934.0,28.785,28.785,28.7491,28.7671,179934.0
2017-02-01 15:00:00,32.09,32.18,32.09,32.13,218344.0,28.7581,28.8388,28.7581,28.7939,218344.0
2017-02-01 15:10:00,32.12,32.15,32.12,32.13,118947.0,28.785,28.8119,28.785,28.7939,118947.0
2017-02-01 15:20:00,32.14,32.15,32.13,32.15,135877.0,28.8029,28.8119,28.7939,28.8119,135877.0
2017-02-01 15:30:00,32.15,32.24,32.14,32.23,308694.0,28.8119,28.8925,28.8029,28.8836,308694.0
2017-02-01 15:40:00,32.23,32.23,32.19,32.21,215666.0,28.8836,28.8836,28.8477,28.8656,215666.0
2017-02-01 15:50:00,32.21,32.22,32.17,32.19,495601.0,28.8656,28.8746,28.8298,28.8477,495601.0
2017-02-02 09:30:00,32.06,32.15,31.86,32.06,249799.0,28.7312,28.8119,28.552,28.7312,249799.0
2017-02-02 09:40:00,32.06,32.14,32.02,32.06,223802.0,28.7312,28.8029,28.6954,28.7312,223802.0
2017-02-02 09:50:00,32.06,32.1,32.03,32.09,146313.0,28.7312,28.7671,28.7043,28.7581,146313.0
2017-02-02 10:00:00,32.09,32.11,32.01,32.04,97007.0,28.7581,28.776,28.6864,28.7133,97007.0
2017-02-02 10:10:00,32.04,32.12,32.02,32.07,127925.0,28.7133,28.785,28.6954,28.7402,127925.0
2017-02-02 10:20:00,32.08,32.09,32.03,32.05,72769.0,28.7491,28.7581,28.7043,28.7223,72769.0
2017-02-02 10:30:00,32.05,32.07,32.02,32.06,78749.0,28.7223,28.7402,28.6954,28.7312,78749.0
2017-02-02 10:40:00,32.07,32.14,32.05,32.12,124637.0,28.7402,28.8029,28.7223,28.785,124637.0
2017-02-02 10:50:00,32.12,32.2,32.11,32.18,129803.0,28.785,28.8567,28.776,28.8388,129803.0
2017-02-02 11:00:00,32.18,32.21,32.13,32.16,120422.0,28.8388,28.8656,28.7939,28.8208,120422.0
2017-02-02 11:10:00,32.16,32.18,32.11,32.14,169014.0,28.8208,28.8388,28.776,28.8029,169014.0
2017-02-02 11:20:00,32.13,32.16,32.1,32.11,112665.0,28.7939,28.8208,28.7671,28.776,112665.0
2017-02-02 11:30:00,32.1,32.13,32.07,32.11,141971.0,28.7671,28.7939,28.7402,28.776,141971.0
2017-02-02 11:40:00,32.1,32.12,32.06,32.06,89366.0,28.7671,28.785,28.7312,28.7312,89366.0
2017-02-02 11:50:00,32.06,32.07,31.98,31.98,123516.0,28.7312,28.7402,28.6595,28.6595,123516.0
2017-02-02 12:00:00,31.99,32.0,31.95,31.95,79167.0,28.6685,28.6774,28.6326,28.6326,79167.0
2017-02-02 12:10:00,31.95,32.01,31.91,31.94,182548.0,28.6326,28.6864,28.5968,28.6237,182548.0
2017-02-02 12:20:00,31.94,31.97,31.94,31.96,77636.0,28.6237,28.6506,28.6237,28.6416,77636.0
2017-02-02 12:30:00,31.96,31.98,31.95,31.98,43937.0,28.6416,28.6595,28.6326,28.6595,43937.0
2017-02-02 12:40:00,31.98,32.04,31.97,32.03,89628.0,28.6595,28.7133,28.6506,28.7043,89628.0
2017-02-02 12:50:00,32.03,32.03,31.96,31.99,38937.0,28.7043,28.7043,28.6416,28.6685,38937.0
2017-02-02 13:00:00,31.99,31.99,31.96,31.98,55887.0,28.6685,28.6685,28.6416,28.6595,55887.0
2017-02-02 13:10:00,31.97,31.98,31.92,31.93,52821.0,28.6506,28.6595,28.6057,28.6147,52821.0
2017-02-02 13:20:00,31.93,31.94,31.87,31.9,78687.0,28.6147,28.6237,28.5609,28.5878,78687.0
2017-02-02 13:30:00,31.89,31.91,31.89,31.91,37159.0,28.5789,28.5968,28.5789,28.5968,37159.0
2017-02-02 13:40:00,31.91,31.98,31.9,31.96,98464.0,28.5968,28.6595,28.5878,28.6416,98464.0
2017-02-02 13:50:00,31.96,31.97,31.93,31.95,77702.0,28.6416,28.6506,28.6147,28.6326,77702.0
2017-02-02 14:00:00,31.95,32.0,31.92,31.97,109053.0,28.6326,28.6774,28.6057,28.6506,109053.0
2017-02-02 14:10:00,31.97,32.03,31.96,32.01,101892.0,28.6506,28.7043,28.6416,28.6864,101892.0
2017-02-02 14:20:00,32.0,32.09,32.0,32.06,218810.0,28.6774,28.7581,28.6774,28.7312,218810.0
2017-02-02 14:30:00,32.05,32.12,32.04,32.1,347736.0,28.7223,28.785,28.7133,28.7671,347736.0
2017-02-02 14:40:00,32.1,32.12,32.07,32.07,146824.0,28.7671,28.785,28.7402,28.7402,146824.0
2017-02-02 14:50:00,32.08,32.1,32.05,32.09,131772.0,28.7491,28.7671,28.7223,28.7581,131772.0
2017-02-02 15:00:00,32.09,32.1,32.07,32.07,66635.0,28.7581,28.7671,28.7402,28.7402,66635.0
2017-02-02 15:10:00,32.07,32.08,32.01,32.05,88368.0,28.7402,28.7491,28.6864,28.7223,88368.0
2017-02-02 15:20:00,32.05,32.06,32.01,32.04,126347.0,28.7223,28.7312,28.6864,28.7133,126347.0
2017-02-02 15:30:00,32.04,32.05,31.99,31.99,154604.0,28.7133,28.7223,28.6685,28.6685,154604.0
2017-02-02 15:40:00,32.0,32.02,31.97,32.0,192145.0,28.6774,28.6954,28.6506,28.6774,192145.0
2017-02-02 15:50:00,31.99,32.01,31.95,31.97,486402.0,28.6685,28.6864,28.6326,28.6506,486402.0
2017-02-03 09:30:00,32.11,32.2,31.95,32.2,329547.0,28.776,28.8567,28.6326,28.8567,329547.0
2017-02-03 09:40:00,32.2,32.2,32.03,32.05,260870.0,28.8567,28.8567,28.7043,28.7223,260870.0
2017-02-03 09:50:00,32.05,32.06,31.98,32.01,104792.0,28.7223,28.7312,28.6595,28.6864,104792.0
2017-02-03 10:00:00,32.01,32.03,31.93,31.96,174574.0,28.6864,28.7043,28.6147,28.6416,174574.0
2017-02-03 10:10:00,31.97,31.98,31.91,31.95,84747.0,28.6506,28.6595,28.5968,28.6326,84747.0
2017-02-03 10:20:00,31.95,32.02,31.93,31.95,151609.0,28.6326,28.6954,28.6147,28.6326,151609.0
2017-02-03 10:30:00,31.96,31.98,31.91,31.97,89475.0,28.6416,28.6595,28.5968,28.6506,89475.0
2017-02-03 10:40:00,31.98,31.98,31.92,31.96,133837.0,28.6595,28.6595,28.6057,28.6416,133837.0
2017-02-03 10:50:00,31.96,31.97,31.93,31.95,70725.0,28.6416,28.6506,28.6147,28.6326,70725.0
2017-02-03 11:00:00,31.96,32.08,31.95,32.08,123519.0,28.6416,28.7491,28.6326,28.7491,123519.0
2017-02-03 11:10:00,32.08,32.1,32.05,32.07,95380.0,28.7491,28.7671,28.7223,28.7402,95380.0
2017-02-03 11:20:00,32.07,32.07,32.0,32.04,99341.0,28.7402,28.7402,28.6774,28.7133,99341.0
2017-02-03 11:30:00,32.04,32.06,32.01,32.02,55814.0,28.7133,28.7312,28.6864,28.6954,55814.0
2017-02-03 11:40:00,32.02,32.03,31.99,32.01,49341.0,28.6954,28.7043,28.6685,28.6864,49341.0
2017-02-03 11:50:00,32.01,32.03,31.98,32.0,122966.0,28.6864,28.7043,28.6595,28.6774,122966.0
2017-02-03 12:00:00,32.0,32.07,32.0,32.05,61382.0,28.6774,28.7402,28.6774,28.7223,61382.0
2017-02-03 12:10:00,32.06,32.06,32.0,32.02,52417.0,28.7312,28.7312,28.6774,28.6954,52417.0
2017-02-03 12:20:00,32.03,32.05,32.0,32.0,50431.0,28.7043,28.7223,28.6774,28.6774,50431.0
2017-02-03 12:30:00,32.01,32.01,32.0,32.01,22768.0,28.6864,28.6864,28.6774,28.6864,22768.0
2017-02-03 12:40:00,32.01,32.03,32.0,32.03,99388.0,28.6864,28.7043,28.6774,28.7043,99388.0
2017-02-03 12:50:00,32.03,32.03,31.97,32.01,68451.0,28.7043,28.7043,28.6506,28.6864,68451.0
2017-02-03 13:00:00,32.01,32.04,31.99,32.02,80093.0,28.6864,28.7133,28.6685,28.6954,80093.0
2017-02-03 13:10:00,32.02,32.07,32.01,32.06,51856.0,28.6954,28.7402,28.6864,28.7312,51856.0
2017-02-03 13:20:00,32.05,32.07,32.03,32.05,64314.0,28.7223,28.7402,28.7043,28.7223,64314.0
2017-02-03 13:30:00,32.06,32.07,32.02,32.04,70513.0,28.7312,28.7402,28.6954,28.7133,70513.0
2017-02-03 13:40:00,32.04,32.04,31.98,31.98,56893.0,28.7133,28.7133,28.6595,28.6595,56893.0
2017-02-03 13:50:00,31.98,32.01,31.98,31.99,46897.0,28.6595,28.6864,28.6595,28.6685,46897.0
2017-02-03 14:00:00,31.99,32.02,31.99,32.02,151256.0,28.6685,28.6954,28.6685,28.6954,151256.0
2017-02-03 14:10:00,32.02,32.04,32.0,32.04,99983.0,28.6954,28.7133,28.6774,28.7133,99983.0
2017-02-03 14:20:00,32.03,32.13,32.03,32.1,150723.0,28.7043,28.7939,28.7043,28.7671,150723.0
2017-02-03 14:30:00,32.1,32.13,32.09,32.11,54417.0,28.7671,28.7939,28.7581,28.776,54417.0
2017-02-03 14:40:00,32.11,32.12,32.06,32.07,81013.0,28.776,28.785,28.7312,28.7402,81013.0
2017-02-03 14:50:00,32.07,32.09,31.99,32.05,142696.0,28.7402,28.7581,28.6685,28.7223,142696.0
2017-02-03 15:00:00,32.05,32.07,32.03,32.05,81193.0,28.7223,28.7402,28.7043,28.7223,81193.0
2017-02-03 15:10:00,32.05,32.05,32.03,32.05,76783.0,28.7223,28.7223,28.7043,28.7223,76783.0
2017-02-03 15:20:00,32.05,32.07,32.04,32.07,148341.0,28.7223,28.7402,28.7133,28.7402,148341.0
2017-02-03 15:30:00,32.07,32.13,32.06,32.11,227981.0,28.7402,28.7939,28.7312,28.776,227981.0
2017-02-03 15:40:00,32.11,32.11,32.07,32.08,198713.0,28.776,28.776,28.7402,28.7491,198713.0
2017-02-03 15:50:00,32.08,32.1,32.03,32.07,392778.0,28.7491,28.7671,28.7043,28.7402,392778.0
2017-02-06 09:30:00,32.01,32.06,31.86,32.05,186605.0,28.6864,28.7312,28.552,28.7223,186605.0
2017-02-06 09:40:00,32.04,32.08,31.98,32.08,154579.0,28.7133,28.7491,28.6595,28.7491,154579.0
2017-02-06 09:50:00,32.09,32.16,32.06,32.09,118742.0,28.7581,28.8208,28.7312,28.7581,118742.0
2017-02-06 10:00:00,32.09,32.2,32.08,32.18,124158.0,28.7581,28.8567,28.7491,28.8388,124158.0
2017-02-06 10:10:00,32.18,32.23,32.1,32.23,169796.0,28.8388,28.8836,28.7671,28.8836,169796.0
2017-02-06 10:20:00,32.23,32.24,32.19,32.22,132135.0,28.8836,28.8925,28.8477,28.8746,132135.0
2017-02-06 10:30:00,32.22,32.22,32.13,32.13,145790.0,28.8746,28.8746,28.7939,28.7939,145790.0
2017-02-06 10:40:00,32.13,32.17,32.09,32.1,118814.0,28.7939,28.8298,28.7581,28.7671,118814.0
2017-02-06 10:50:00,32.09,32.15,32.08,32.1,71664.0,28.7581,28.8119,28.7491,28.7671,71664.0
2017-02-06 11:00:00,32.1,32.12,32.07,32.11,84729.0,28.7671,28.785,28.7402,28.776,84729.0
2017-02-06 11:10:00,32.12,32.16,32.09,32.12,75457.0,28.785,28.8208,28.7581,28.785,75457.0
2017-02-06 11:20:00,32.12,32.21,32.12,32.2,70598.0,28.785,28.8656,28.785,28.8567,70598.0
2017-02-06 11:30:00,32.2,32.2,32.16,32.2,80135.0,28.8567,28.8567,28.8208,28.8567,80135.0
2017-02-06 11:40:00,32.2,32.2,32.16,32.19,68116.0,28.8567,28.8567,28.8208,28.8477,68116.0
2017-02-06 11:50:00,32.19,32.19,32.17,32.18,54328.0,28.8477,28.8477,28.8298,28.8388,54328.0
2017-02-06 12:00:00,32.17,32.19,32.15,32.17,101311.0,28.8298,28.8477,28.8119,28.8298,101311.0
2017-02-06 12:10:00,32.18,32.19,32.14,32.18,75600.0,28.8388,28.8477,28.8029,28.8388,75600.0
2017-02-06 12:20:00,32.17,32.18,32.11,32.13,44373.0,28.8298,28.8388,28.776,28.7939,44373.0
2017-02-06 12:30:00,32.14,32.14,32.1,32.13,80803.0,28.8029,28.8029,28.7671,28.7939,80803.0
2017-02-06 12:40:00,32.13,32.14,32.1,32.11,35793.0,28.7939,28.8029,28.7671,28.776,35793.0
2017-02-06 12:50:00,32.11,32.13,32.07,32.07,48507.0,28.776,28.7939,28.7402,28.7402,48507.0
2017-02-06 13:00:00,32.07,32.12,32.05,32.11,102839.0,28.7402,28.785,28.7223,28.776,102839.0
2017-02-06 13:10:00,32.11,32.12,32.06,32.08,49367.0,28.776,28.785,28.7312,28.7491,49367.0
2017-02-06 13:20:00,32.08,32.1,32.07,32.09,48365.0,28.7491,28.7671,28.7402,28.7581,48365.0
2017-02-06 13:30:00,32.09,32.09,32.03,32.04,67170.0,28.7581,28.7581,28.7043,28.7133,67170.0
2017-02-06 13:40:00,32.04,32.08,32.03,32.07,96863.0,28.7133,28.7491,28.7043,28.7402,96863.0
2017-02-06 13:50:00,32.07,32.08,32.05,32.05,49429.0,28.7402,28.7491,28.7223,28.7223,49429.0
2017-02-06 14:00:00,32.04,32.06,32.0,32.03,105194.0,28.7133,28.7312,28.6774,28.7043,105194.0
2017-02-06 14:10:00,32.03,32.05,32.0,32.01,57043.0,28.7043,28.7223,28.6774,28.6864,57043.0
2017-02-06 14:20:00,32.01,32.02,31.97,31.98,78698.0,28.6864,28.6954,28.6506,28.6595,78698.0
2017-02-06 14:30:00,31.98,32.03,31.98,32.01,120196.0,28.6595,28.7043,28.6595,28.6864,120196.0
2017-02-06 14:40:00,32.02,32.08,32.0,32.06,106731.0,28.6954,28.7491,28.6774,28.7312,106731.0
2017-02-06 14:50:00,32.05,32.07,32.03,32.05,110404.0,28.7223,28.7402,28.7043,28.7223,110404.0
2017-02-06 15:00:00,32.05,32.05,32.03,32.05,61567.0,28.7223,28.7223,28.7043,28.7223,61567.0
2017-02-06 15:10:00,32.04,32.05,32.01,32.02,95639.0,28.7133,28.7223,28.6864,28.6954,95639.0
2017-02-06 15:20:00,32.02,32.03,32.0,32.01,96158.0,28.6954,28.7043,28.6774,28.6864,96158.0
2017-02-06 15:30:00,32.01,32.01,31.98,32.0,116421.0,28.6864,28.6864,28.6595,28.6774,116421.0
2017-02-06 15:40:00,32.0,32.0,31.97,31.99,189323.0,28.6774,28.6774,28.6506,28.6685,189323.0
2017-02-06 15:50:00,31.98,32.04,31.98,32.03,560411.0,28.6595,28.7133,28.6595,28.7043,560411.0
2017-02-07 09:30:00,31.95,32.15,31.8,32.07,515453.0,28.6326,28.8119,28.4982,28.7402,515453.0
2017-02-07 09:40:00,32.08,32.22,32.01,32.22,164897.0,28.7491,28.8746,28.6864,28.8746,164897.0
2017-02-07 09:50:00,32.22,32.23,32.14,32.15,139700.0,28.8746,28.8836,28.8029,28.8119,139700.0
2017-02-07 10:00:00,32.16,32.29,32.14,32.29,249713.0,28.8208,28.9373,28.8029,28.9373,249713.0
2017-02-07 10:10:00,32.29,32.3,32.24,32.26,102476.0,28.9373,28.9463,28.8925,28.9104,102476.0
2017-02-07 10:20:00,32.26,32.3,32.24,32.27,166724.0,28.9104,28.9463,28.8925,28.9194,166724.0
2017-02-07 10:30:00,32.26,32.27,32.24,32.26,162029.0,28.9104,28.9194,28.8925,28.9104,162029.0
2017-02-07 10:40:00,32.26,32.35,32.25,32.3,177701.0,28.9104,28.9911,28.9015,28.9463,177701.0
2017-02-07 10:50:00,32.3,32.33,32.29,32.31,99327.0,28.9463,28.9732,28.9373,28.9553,99327.0
2017-02-07 11:00:00,32.31,32.31,32.27,32.29,85493.0,28.9553,28.9553,28.9194,28.9373,85493.0
2017-02-07 11:10:00,32.29,32.3,32.24,32.26,205410.0,28.9373,28.9463,28.8925,28.9104,205410.0
2017-02-07 11:20:00,32.26,32.27,32.24,32.25,121840.0,28.9104,28.9194,28.8925,28.9015,121840.0
2017-02-07 11:30:00,32.25,32.35,32.24,32.34,196480.0,28.9015,28.9911,28.8925,28.9821,196480.0
2017-02-07 11:40:00,32.34,32.34,32.27,32.27,87417.0,28.9821,28.9821,28.9194,28.9194,87417.0
2017-02-07 11:50:00,32.27,32.27,32.25,32.26,38053.0,28.9194,28.9194,28.9015,28.9104,38053.0
2017-02-07 12:00:00,32.26,32.27,32.2,32.2,141594.0,28.9104,28.9194,28.8567,28.8567,141594.0
2017-02-07 12:10:00,32.21,32.23,32.19,32.21,97056.0,28.8656,28.8836,28.8477,28.8656,97056.0
2017-02-07 12:20:00,32.21,32.22,32.19,32.2,161439.0,28.8656,28.8746,28.8477,28.8567,161439.0
2017-02-07 12:30:00,32.2,32.22,32.18,32.2,100466.0,28.8567,28.8746,28.8388,28.8567,100466.0
2017-02-07 12:40:00,32.2,32.22,32.15,32.17,176641.0,28.8567,28.8746,28.8119,28.8298,176641.0
2017-02-07 12:50:00,32.16,32.18,32.15,32.16,128807.0,28.8208,28.8388,28.8119,28.8208,128807.0
2017-02-07 13:00:00,32.16,32.18,32.14,32.16,104081.0,28.8208,28.8388,28.8029,28.8208,104081.0
2017-02-07 13:10:00,32.17,32.18,32.14,32.16,85712.0,28.8298,28.8388,28.8029,28.8208,85712.0
2017-02-07 13:20:00,32.16,32.21,32.15,32.2,129111.0,28.8208,28.8656,28.8119,28.8567,129111.0
2017-02-07 13:30:00,32.19,32.22,32.19,32.21,107295.0,28.8477,28.8746,28.8477,28.8656,107295.0
2017-02-07 13:40:00,32.2,32.24,32.19,32.23,118269.0,28.8567,28.8925,28.8477,28.8836,118269.0
2017-02-07 13:50:00,32.23,32.27,32.22,32.25,106644.0,28.8836,28.9194,28.8746,28.9015,106644.0
2017-02-07 14:00:00,32.25,32.26,32.24,32.26,68835.0,28.9015,28.9104,28.8925,28.9104,68835.0
2017-02-07 14:10:00,32.26,32.28,32.23,32.28,103780.0,28.9104,28.9284,28.8836,28.9284,103780.0
2017-02-07 14:20:00,32.27,32.28,32.24,32.27,100611.0,28.9194,28.9284,28.8925,28.9194,100611.0
2017-02-07 14:30:00,32.27,32.3,32.25,32.27,296798.0,28.9194,28.9463,28.9015,28.9194,296798.0
2017-02-07 14:40:00,32.27,32.29,32.26,32.28,90980.0,28.9194,28.9373,28.9104,28.9284,90980.0
2017-02-07 14:50:00,32.27,32.33,32.27,32.33,214047.0,28.9194,28.9732,28.9194,28.9732,214047.0
2017-02-07 15:00:00,32.32,32.35,32.3,32.34,135131.0,28.9642,28.9911,28.9463,28.9821,135131.0
2017-02-07 15:10:00,32.34,32.4,32.33,32.36,264771.0,28.9821,29.0359,28.9732,29.0001,264771.0
2017-02-07 15:20:00,32.36,32.4,32.33,32.4,207684.0,29.0001,29.0359,28.9732,29.0359,207684.0
2017-02-07 15:30:00,32.4,32.46,32.39,32.45,519157.0,29.0359,29.0897,29.0269,29.0807,519157.0
2017-02-07 15:40:00,32.45,32.47,32.38,32.38,343066.0,29.0807,29.0986,29.018,29.018,343066.0
2017-02-07 15:50:00,32.38,32.44,32.38,32.42,817095.0,29.018,29.0718,29.018,29.0538,817095.0
2017-02-08 09:30:00,32.45,32.56,32.28,32.5,408245.0,29.0807,29.1793,28.9284,29.1255,408245.0
2017-02-08 09:40:00,32.5,32.55,32.34,32.42,432829.0,29.1255,29.1703,28.9821,29.0538,432829.0
2017-02-08 09:50:00,32.42,32.62,32.42,32.62,319462.0,29.0538,29.2331,29.0538,29.2331,319462.0
2017-02-08 10:00:00,32.62,32.85,32.61,32.72,683545.0,29.2331,29.4392,29.2241,29.3227,683545.0
2017-02-08 10:10:00,32.71,32.81,32.68,32.76,458900.0,29.3137,29.4033,29.2868,29.3585,458900.0
2017-02-08 10:20:00,32.76,32.95,32.75,32.91,386961.0,29.3585,29.5288,29.3496,29.493,386961.0
2017-02-08 10:30:00,32.91,32.97,32.87,32.89,267695.0,29.493,29.5467,29.4571,29.475,267695.0
2017-02-08 10:40:00,32.9,33.0,32.87,32.98,247216.0,29.484,29.5736,29.4571,29.5557,247216.0
2017-02-08 10:50:00,32.98,33.07,32.97,33.07,438343.0,29.5557,29.6363,29.5467,29.6363,438343.0
2017-02-08 11:00:00,33.07,33.14,33.07,33.08,452863.0,29.6363,29.6991,29.6363,29.6453,452863.0
2017-02-08 11:10:00,33.08,33.11,33.01,33.03,246309.0,29.6453,29.6722,29.5826,29.6005,246309.0
2017-02-08 11:20:00,33.03,33.08,32.97,33.0,173240.0,29.6005,29.6453,29.5467,29.5736,173240.0
2017-02-08 11:30:00,33.0,33.11,32.99,33.09,268097.0,29.5736,29.6722,29.5647,29.6543,268097.0
2017-02-08 11:40:00,33.08,33.1,33.0,33.01,170108.0,29.6453,29.6632,29.5736,29.5826,170108.0
2017-02-08 11:50:00,33.01,33.05,32.99,33.01,145850.0,29.5826,29.6184,29.5647,29.5826,145850.0
2017-02-08 12:00:00,33.01,33.08,33.0,33.07,406345.0,29.5826,29.6453,29.5736,29.6363,406345.0
2017-02-08 12:10:00,33.07,33.09,33.05,33.09,115404.0,29.6363,29.6543,29.6184,29.6543,115404.0
2017-02-08 12:20:00,33.09,33.11,33.07,33.08,217135.0,29.6543,29.6722,29.6363,29.6453,217135.0
2017-02-08 12:30:00,33.08,33.09,33.06,33.07,177882.0,29.6453,29.6543,29.6274,29.6363,177882.0
2017-02-08 12:40:00,33.08,33.1,33.07,33.1,237833.0,29.6453,29.6632,29.6363,29.6632,237833.0
2017-02-08 12:50:00,33.09,33.15,33.05,33.15,259270.0,29.6543,29.708,29.6184,29.708,259270.0
2017-02-08 13:00:00,33.15,33.19,33.13,33.18,158416.0,29.708,29.7439,29.6901,29.7349,158416.0
2017-02-08 13:10:00,33.18,33.27,33.17,33.26,737824.0,29.7349,29.8156,29.726,29.8066,737824.0
2017-02-08 13:20:00,33.26,33.3,33.24,33.27,535248.0,29.8066,29.8425,29.7887,29.8156,535248.0
2017-02-08 13:30:00,33.27,33.34,33.26,33.29,255404.0,29.8156,29.8783,29.8066,29.8335,255404.0
2017-02-08 13:40:00,33.29,33.41,33.28,33.37,384012.0,29.8335,29.941,29.8245,29.9052,384012.0
2017-02-08 13:50:00,33.37,33.39,33.35,33.39,238298.0,29.9052,29.9231,29.8873,29.9231,238298.0
2017-02-08 14:00:00,33.39,33.4,33.32,33.34,341391.0,29.9231,29.9321,29.8604,29.8783,341391.0
2017-02-08 14:10:00,33.34,33.36,33.32,33.34,139191.0,29.8783,29.8962,29.8604,29.8783,139191.0
2017-02-08 14:20:00,33.34,33.34,33.24,33.26,232586.0,29.8783,29.8783,29.7887,29.8066,232586.0
2017-02-08 14:30:00,33.26,33.28,33.24,33.26,529942.0,29.8066,29.8245,29.7887,29.8066,529942.0
2017-02-08 14:40:00,33.25,33.33,33.25,33.26,276024.0,29.7977,29.8693,29.7977,29.8066,276024.0
2017-02-08 14:50:00,33.27,33.32,33.25,33.29,322487.0,29.8156,29.8604,29.7977,29.8335,322487.0
2017-02-08 15:00:00,33.3,33.33,33.26,33.33,252949.0,29.8425,29.8693,29.8066,29.8693,252949.0
2017-02-08 15:10:00,33.33,33.38,33.32,33.34,276972.0,29.8693,29.9142,29.8604,29.8783,276972.0
2017-02-08 15:20:00,33.34,33.37,33.31,33.37,329752.0,29.8783,29.9052,29.8514,29.9052,329752.0
2017-02-08 15:30:00,33.37,33.38,33.29,33.31,443822.0,29.9052,29.9142,29.8335,29.8514,443822.0
2017-02-08 15:40:00,33.31,33.32,33.25,33.27,823436.0,29.8514,29.8604,29.7977,29.8156,823436.0
2017-02-08 15:50:00,33.27,33.29,33.19,33.26,1778822.0,29.8156,29.8335,29.7439,29.8066,1778822.0
2017-02-09 09:30:00,33.29,33.35,33.13,33.23,353780.0,29.8335,29.8873,29.6901,29.7797,353780.0
2017-02-09 09:40:00,33.23,33.25,33.13,33.15,207348.0,29.7797,29.7977,29.6901,29.708,207348.0
2017-02-09 09:50:00,33.14,33.14,33.09,33.11,149285.0,29.6991,29.6991,29.6543,29.6722,149285.0
2017-02-09 10:00:00,33.11,33.12,33.07,33.07,196827.0,29.6722,29.6812,29.6363,29.6363,196827.0
2017-02-09 10:10:00,33.07,33.08,32.99,32.99,256736.0,29.6363,29.6453,29.5647,29.5647,256736.0
2017-02-09 10:20:00,32.99,33.15,32.98,33.14,346553.0,29.5647,29.708,29.5557,29.6991,346553.0
2017-02-09 10:30:00,33.14,33.19,33.02,33.02,180366.0,29.6991,29.7439,29.5915,29.5915,180366.0
2017-02-09 10:40:00,33.03,33.07,33.01,33.05,142553.0,29.6005,29.6363,29.5826,29.6184,142553.0
2017-02-09 10:50:00,33.05,33.17,33.04,33.15,182895.0,29.6184,29.726,29.6095,29.708,182895.0
2017-02-09 11:00:00,33.14,33.15,33.1,33.1,119056.0,29.6991,29.708,29.6632,29.6632,119056.0
2017-02-09 11:10:00,33.11,33.19,33.1,33.16,139900.0,29.6722,29.7439,29.6632,29.717,139900.0
2017-02-09 11:20:00,33.16,33.19,33.15,33.19,263684.0,29.717,29.7439,29.708,29.7439,263684.0
2017-02-09 11:30:00,33.19,33.25,33.17,33.19,171504.0,29.7439,29.7977,29.726,29.7439,171504.0
2017-02-09 11:40:00,33.19,33.19,33.13,33.16,178304.0,29.7439,29.7439,29.6901,29.717,178304.0
2017-02-09 11:50:00,33.16,33.22,33.16,33.19,172114.0,29.717,29.7708,29.717,29.7439,172114.0
2017-02-09 12:00:00,33.18,33.19,33.13,33.15,110578.0,29.7349,29.7439,29.6901,29.708,110578.0
2017-02-09 12:10:00,33.15,33.18,33.12,33.14,107194.0,29.708,29.7349,29.6812,29.6991,107194.0
2017-02-09 12:20:00,33.14,33.14,33.07,33.09,140114.0,29.6991,29.6991,29.6363,29.6543,140114.0
2017-02-09 12:30:00,33.1,33.12,33.08,33.11,105288.0,29.6632,29.6812,29.6453,29.6722,105288.0
2017-02-09 12:40:00,33.12,33.12,33.1,33.1,105089.0,29.6812,29.6812,29.6632,29.6632,105089.0
2017-02-09 12:50:00,33.1,33.16,33.1,33.15,166093.0,29.6632,29.717,29.6632,29.708,166093.0
2017-02-09 13:00:00,33.14,33.14,33.07,33.09,145923.0,29.6991,29.6991,29.6363,29.6543,145923.0
2017-02-09 13:10:00,33.09,33.1,33.08,33.09,71392.0,29.6543,29.6632,29.6453,29.6543,71392.0
2017-02-09 13:20:00,33.09,33.11,33.05,33.11,116602.0,29.6543,29.6722,29.6184,29.6722,116602.0
2017-02-09 13:30:00,33.11,33.11,33.04,33.04,118999.0,29.6722,29.6722,29.6095,29.6095,118999.0
2017-02-09 13:40:00,33.05,33.09,33.04,33.08,121727.0,29.6184,29.6543,29.6095,29.6453,121727.0
2017-02-09 13:50:00,33.08,33.13,33.07,33.13,105561.0,29.6453,29.6901,29.6363,29.6901,105561.0
2017-02-09 14:00:00,33.12,33.19,33.11,33.19,104030.0,29.6812,29.7439,29.6722,29.7439,104030.0
2017-02-09 14:10:00,33.18,33.21,33.16,33.2,93913.0,29.7349,29.7618,29.717,29.7528,93913.0
2017-02-09 14:20:00,33.2,33.22,33.17,33.18,99873.0,29.7528,29.7708,29.726,29.7349,99873.0
2017-02-09 14:30:00,33.18,33.26,33.17,33.25,125006.0,29.7349,29.8066,29.726,29.7977,125006.0
2017-02-09 14:40:00,33.24,33.25,33.22,33.25,115598.0,29.7887,29.7977,29.7708,29.7977,115598.0
2017-02-09 14:50:00,33.25,33.27,33.23,33.23,158588.0,29.7977,29.8156,29.7797,29.7797,158588.0
2017-02-09 15:00:00,33.23,33.24,33.19,33.22,142650.0,29.7797,29.7887,29.7439,29.7708,142650.0
2017-02-09 15:10:00,33.22,33.22,33.18,33.2,116930.0,29.7708,29.7708,29.7349,29.7528,116930.0
2017-02-09 15:20:00,33.2,33.2,33.17,33.19,194267.0,29.7528,29.7528,29.726,29.7439,194267.0
2017-02-09 15:30:00,33.19,33.26,33.18,33.25,311580.0,29.7439,29.8066,29.7349,29.7977,311580.0
2017-02-09 15:40:00,33.25,33.29,33.18,33.19,466762.0,29.7977,29.8335,29.7349,29.7439,466762.0
2017-02-09 15:50:00,33.19,33.19,33.11,33.12,1677211.0,29.7439,29.7439,29.6722,29.6812,1677211.0
2017-02-10 09:30:00,33.16,33.17,33.06,33.12,261762.0,29.717,29.726,29.6274,29.6812,261762.0
2017-02-10 09:40:00,33.12,33.38,33.11,33.37,471137.0,29.6812,29.9142,29.6722,29.9052,471137.0
2017-02-10 09:50:00,33.37,33.4,33.29,33.38,829289.0,29.9052,29.9321,29.8335,29.9142,829289.0
2017-02-10 10:00:00,33.37,33.46,33.35,33.43,351621.0,29.9052,29.9859,29.8873,29.959,351621.0
2017-02-10 10:10:00,33.42,33.43,33.32,33.35,338810.0,29.95,29.959,29.8604,29.8873,338810.0
2017-02-10 10:20:00,33.35,33.38,33.34,33.34,161616.0,29.8873,29.9142,29.8783,29.8783,161616.0
2017-02-10 10:30:00,33.34,33.4,33.34,33.35,360460.0,29.8783,29.9321,29.8783,29.8873,360460.0
2017-02-10 10:40:00,33.36,33.44,33.35,33.39,254303.0,29.8962,29.9679,29.8873,29.9231,254303.0
2017-02-10 10:50:00,33.39,33.39,33.35,33.38,150459.0,29.9231,29.9231,29.8873,29.9142,150459.0
2017-02-10 11:00:00,33.38,33.38,33.35,33.36,203904.0,29.9142,29.9142,29.8873,29.8962,203904.0
2017-02-10 11:10:00,33.36,33.44,33.36,33.39,183286.0,29.8962,29.9679,29.8962,29.9231,183286.0
2017-02-10 11:20:00,33.39,33.41,33.36,33.36,125061.0,29.9231,29.941,29.8962,29.8962,125061.0
2017-02-10 11:30:00,33.36,33.4,33.35,33.4,154175.0,29.8962,29.9321,29.8873,29.9321,154175.0
2017-02-10 11:40:00,33.39,33.45,33.39,33.41,128492.0,29.9231,29.9769,29.9231,29.941,128492.0
2017-02-10 11:50:00,33.41,33.44,33.4,33.43,126670.0,29.941,29.9679,29.9321,29.959,126670.0
2017-02-10 12:00:00,33.43,33.47,33.42,33.45,138643.0,29.959,29.9948,29.95,29.9769,138643.0
2017-02-10 12:10:00,33.45,33.46,33.42,33.45,108976.0,29.9769,29.9859,29.95,29.9769,108976.0
2017-02-10 12:20:00,33.45,33.48,33.42,33.48,137353.0,29.9769,30.0038,29.95,30.0038,137353.0
2017-02-10 12:30:00,33.47,33.49,33.47,33.48,152752.0,29.9948,30.0127,29.9948,30.0038,152752.0
2017-02-10 12:40:00,33.48,33.5,33.47,33.49,99312.0,30.0038,30.0217,29.9948,30.0127,99312.0
2017-02-10 12:50:00,33.49,33.68,33.49,33.63,938093.0,30.0127,30.183,30.0127,30.1382,938093.0
2017-02-10 13:00:00,33.62,33.73,33.62,33.7,341522.0,30.1292,30.2278,30.1292,30.2009,341522.0
2017-02-10 13:10:00,33.7,33.72,33.66,33.71,193577.0,30.2009,30.2189,30.1651,30.2099,193577.0
2017-02-10 13:20:00,33.71,33.78,33.7,33.78,195347.0,30.2099,30.2726,30.2009,30.2726,195347.0
2017-02-10 13:30:00,33.77,33.78,33.72,33.76,211103.0,30.2637,30.2726,30.2189,30.2547,211103.0
2017-02-10 13:40:00,33.76,33.78,33.73,33.76,252235.0,30.2547,30.2726,30.2278,30.2547,252235.0
2017-02-10 13:50:00,33.76,33.77,33.71,33.72,225817.0,30.2547,30.2637,30.2099,30.2189,225817.0
2017-02-10 14:00:00,33.72,33.77,33.71,33.73,223221.0,30.2189,30.2637,30.2099,30.2278,223221.0
2017-02-10 14:10:00,33.72,33.73,33.7,33.72,121526.0,30.2189,30.2278,30.2009,30.2189,121526.0
2017-02-10 14:20:00,33.72,33.76,33.7,33.74,191844.0,30.2189,30.2547,30.2009,30.2368,191844.0
2017-02-10 14:30:00,33.73,33.74,33.71,33.73,158405.0,30.2278,30.2368,30.2099,30.2278,158405.0
2017-02-10 14:40:00,33.74,33.77,33.72,33.77,146459.0,30.2368,30.2637,30.2189,30.2637,146459.0
2017-02-10 14:50:00,33.78,33.84,33.75,33.81,910784.0,30.2726,30.3264,30.2457,30.2995,910784.0
2017-02-10 15:00:00,33.81,33.82,33.77,33.79,337605.0,30.2995,30.3085,30.2637,30.2816,337605.0
2017-02-10 15:10:00,33.78,33.79,33.74,33.74,448408.0,30.2726,30.2816,30.2368,30.2368,448408.0
2017-02-10 15:20:00,33.74,33.74,33.66,33.69,754019.0,30.2368,30.2368,30.1651,30.192,754019.0
2017-02-10 15:30:00,33.69,33.74,33.67,33.67,271450.0,30.192,30.2368,30.174,30.174,271450.0
2017-02-10 15:40:00,33.67,33.68,33.64,33.66,296882.0,30.174,30.183,30.1472,30.1651,296882.0
2017-02-10 15:50:00,33.67,33.68,33.6,33.63,1213305.0,30.174,30.183,30.1113,30.1382,1213305.0
2017-02-13 09:30:00,33.62,33.88,33.56,33.84,353295.0,30.1292,30.3622,30.0755,30.3264,353295.0
2017-02-13 09:40:00,33.85,34.01,33.84,33.98,430910.0,30.3354,30.4787,30.3264,30.4519,430910.0
2017-02-13 09:50:00,33.99,34.0,33.92,33.95,303646.0,30.4608,30.4698,30.3981,30.425,303646.0
2017-02-13 10:00:00,33.95,34.09,33.94,33.97,314659.0,30.425,30.5504,30.416,30.4429,314659.0
2017-02-13 10:10:00,33.98,34.0,33.88,33.9,206966.0,30.4519,30.4698,30.3622,30.3802,206966.0
2017-02-13 10:20:00,33.89,33.97,33.86,33.93,205760.0,30.3712,30.4429,30.3443,30.4071,205760.0
2017-02-13 10:30:00,33.93,33.94,33.82,33.83,186199.0,30.4071,30.416,30.3085,30.3174,186199.0
2017-02-13 10:40:00,33.83,33.87,33.81,33.86,513621.0,30.3174,30.3533,30.2995,30.3443,513621.0
2017-02-13 10:50:00,33.87,33.92,33.84,33.88,169530.0,30.3533,30.3981,30.3264,30.3622,169530.0
2017-02-13 11:00:00,33.88,33.88,33.84,33.86,228372.0,30.3622,30.3622,30.3264,30.3443,228372.0
2017-02-13 11:10:00,33.86,33.86,33.75,33.76,433213.0,30.3443,30.3443,30.2457,30.2547,433213.0
2017-02-13 11:20:00,33.76,33.81,33.72,33.79,199616.0,30.2547,30.2995,30.2189,30.2816,199616.0
2017-02-13 11:30:00,33.79,33.79,33.7,33.7,110818.0,30.2816,30.2816,30.2009,30.2009,110818.0
2017-02-13 11:40:00,33.7,33.77,33.67,33.75,168647.0,30.2009,30.2637,30.174,30.2457,168647.0
2017-02-13 11:50:00,33.75,33.75,33.66,33.66,105559.0,30.2457,30.2457,30.1651,30.1651,105559.0
2017-02-13 12:00:00,33.67,33.72,33.63,33.72,104669.0,30.174,30.2189,30.1382,30.2189,104669.0
2017-02-13 12:10:00,33.72,33.73,33.67,33.72,91496.0,30.2189,30.2278,30.174,30.2189,91496.0
2017-02-13 12:20:00,33.72,33.73,33.7,33.71,44978.0,30.2189,30.2278,30.2009,30.2099,44978.0
2017-02-13 12:30:00,33.72,33.76,33.7,33.7,111930.0,30.2189,30.2547,30.2009,30.2009,111930.0
2017-02-13 12:40:00,33.7,33.73,33.7,33.72,79337.0,30.2009,30.2278,30.2009,30.2189,79337.0
2017-02-13 12:50:00,33.72,33.79,33.71,33.77,93733.0,30.2189,30.2816,30.2099,30.2637,93733.0
2017-02-13 13:00:00,33.76,33.79,33.72,33.72,100302.0,30.2547,30.2816,30.2189,30.2189,100302.0
2017-02-13 13:10:00,33.72,33.74,33.68,33.72,141207.0,30.2189,30.2368,30.183,30.2189,141207.0
2017-02-13 13:20:00,33.73,33.75,33.7,33.74,147892.0,30.2278,30.2457,30.2009,30.2368,147892.0
2017-02-13 13:30:00,33.74,33.77,33.73,33.75,77746.0,30.2368,30.2637,30.2278,30.2457,77746.0
2017-02-13 13:40:00,33.75,33.76,33.69,33.7,172054.0,30.2457,30.2547,30.192,30.2009,172054.0
2017-02-13 13:50:00,33.71,33.78,33.7,33.75,109258.0,30.2099,30.2726,30.2009,30.2457,109258.0
2017-02-13 14:00:00,33.75,33.78,33.73,33.77,174048.0,30.2457,30.2726,30.2278,30.2637,174048.0
2017-02-13 14:10:00,33.78,33.82,33.76,33.8,93853.0,30.2726,30.3085,30.2547,30.2905,93853.0
2017-02-13 14:20:00,33.8,33.8,33.75,33.77,95193.0,30.2905,30.2905,30.2457,30.2637,95193.0
2017-02-13 14:30:00,33.77,33.84,33.76,33.82,494732.0,30.2637,30.3264,30.2547,30.3085,494732.0
2017-02-13 14:40:00,33.83,33.9,33.82,33.89,323101.0,30.3174,30.3802,30.3085,30.3712,323101.0
2017-02-13 14:50:00,33.9,33.9,33.81,33.85,163530.0,30.3802,30.3802,30.2995,30.3354,163530.0
2017-02-13 15:00:00,33.84,33.88,33.79,33.87,232137.0,30.3264,30.3622,30.2816,30.3533,232137.0
2017-02-13 15:10:00,33.87,33.93,33.84,33.9,417990.0,30.3533,30.4071,30.3264,30.3802,417990.0
2017-02-13 15:20:00,33.9,33.93,33.88,33.89,553396.0,30.3802,30.4071,30.3622,30.3712,553396.0
2017-02-13 15:30:00,33.9,33.9,33.83,33.86,276836.0,30.3802,30.3802,30.3174,30.3443,276836.0
2017-02-13 15:40:00,33.85,33.86,33.82,33.82,203849.0,30.3354,30.3443,30.3085,30.3085,203849.0
2017-02-13 15:50:00,33.82,33.85,33.78,33.79,769194.0,30.3085,30.3354,30.2726,30.2816,769194.0
2017-02-14 09:30:00,33.61,33.96,33.61,33.8,471998.0,30.1203,30.4339,30.1203,30.2905,471998.0
2017-02-14 09:40:00,33.8,33.84,33.73,33.8,174678.0,30.2905,30.3264,30.2278,30.2905,174678.0
2017-02-14 09:50:00,33.8,33.88,33.77,33.77,205109.0,30.2905,30.3622,30.2637,30.2637,205109.0
2017-02-14 10:00:00,33.78,33.79,33.66,33.73,242013.0,30.2726,30.2816,30.1651,30.2278,242013.0
2017-02-14 10:10:00,33.73,33.89,33.71,33.83,122243.0,30.2278,30.3712,30.2099,30.3174,122243.0
2017-02-14 10:20:00,33.83,33.86,33.77,33.77,115197.0,30.3174,30.3443,30.2637,30.2637,115197.0
2017-02-14 10:30:00,33.77,33.78,33.69,33.72,194826.0,30.2637,30.2726,30.192,30.2189,194826.0
2017-02-14 10:40:00,33.72,33.8,33.72,33.8,111207.0,30.2189,30.2905,30.2189,30.2905,111207.0
2017-02-14 10:50:00,33.8,33.86,33.79,33.81,102105.0,30.2905,30.3443,30.2816,30.2995,102105.0
2017-02-14 11:00:00,33.82,33.82,33.67,33.7,203483.0,30.3085,30.3085,30.174,30.2009,203483.0
2017-02-14 11:10:00,33.7,33.74,33.67,33.74,185636.0,30.2009,30.2368,30.174,30.2368,185636.0
2017-02-14 11:20:00,33.74,33.79,33.73,33.78,114991.0,30.2368,30.2816,30.2278,30.2726,114991.0
2017-02-14 11:30:00,33.79,33.85,33.78,33.82,105411.0,30.2816,30.3354,30.2726,30.3085,105411.0
2017-02-14 11:40:00,33.82,33.85,33.79,33.82,114426.0,30.3085,30.3354,30.2816,30.3085,114426.0
2017-02-14 11:50:00,33.82,33.89,33.81,33.87,132987.0,30.3085,30.3712,30.2995,30.3533,132987.0
2017-02-14 12:00:00,33.87,33.9,33.86,33.87,62487.0,30.3533,30.3802,30.3443,30.3533,62487.0
2017-02-14 12:10:00,33.87,33.88,33.83,33.85,58514.0,30.3533,30.3622,30.3174,30.3354,58514.0
2017-02-14 12:20:00,33.85,33.85,33.76,33.77,169267.0,30.3354,30.3354,30.2547,30.2637,169267.0
2017-02-14 12:30:00,33.78,33.82,33.77,33.8,85457.0,30.2726,30.3085,30.2637,30.2905,85457.0
2017-02-14 12:40:00,33.8,33.83,33.74,33.74,99749.0,30.2905,30.3174,30.2368,30.2368,99749.0
2017-02-14 12:50:00,33.75,33.83,33.74,33.83,131806.0,30.2457,30.3174,30.2368,30.3174,131806.0
2017-02-14 13:00:00,33.83,33.84,33.79,33.82,102341.0,30.3174,30.3264,30.2816,30.3085,102341.0
2017-02-14 13:10:00,33.82,33.85,33.8,33.8,126207.0,30.3085,30.3354,30.2905,30.2905,126207.0
2017-02-14 13:20:00,33.81,33.82,33.8,33.81,68558.0,30.2995,30.3085,30.2905,30.2995,68558.0
2017-02-14 13:30:00,33.8,33.82,33.78,33.79,88250.0,30.2905,30.3085,30.2726,30.2816,88250.0
2017-02-14 13:40:00,33.79,33.81,33.77,33.79,69114.0,30.2816,30.2995,30.2637,30.2816,69114.0
2017-02-14 13:50:00,33.79,33.8,33.76,33.76,89388.0,30.2816,30.2905,30.2547,30.2547,89388.0
2017-02-14 14:00:00,33.76,33.8,33.76,33.79,120375.0,30.2547,30.2905,30.2547,30.2816,120375.0
2017-02-14 14:10:00,33.79,33.81,33.78,33.79,123929.0,30.2816,30.2995,30.2726,30.2816,123929.0
2017-02-14 14:20:00,33.78,33.79,33.74,33.74,79565.0,30.2726,30.2816,30.2368,30.2368,79565.0
2017-02-14 14:30:00,33.75,33.75,33.7,33.7,115883.0,30.2457,30.2457,30.2009,30.2009,115883.0
2017-02-14 14:40:00,33.7,33.73,33.66,33.67,142262.0,30.2009,30.2278,30.1651,30.174,142262.0
2017-02-14 14:50:00,33.68,33.68,33.6,33.65,225831.0,30.183,30.183,30.1113,30.1561,225831.0
2017-02-14 15:00:00,33.65,33.67,33.63,33.63,103873.0,30.1561,30.174,30.1382,30.1382,103873.0
2017-02-14 15:10:00,33.64,33.64,33.61,33.63,156162.0,30.1472,30.1472,30.1203,30.1382,156162.0
2017-02-14 15:20:00,33.63,33.63,33.58,33.59,238782.0,30.1382,30.1382,30.0934,30.1024,238782.0
2017-02-14 15:30:00,33.59,33.64,33.57,33.63,300727.0,30.1024,30.1472,30.0844,30.1382,300727.0
2017-02-14 15:40:00,33.63,33.64,33.59,33.61,432046.0,30.1382,30.1472,30.1024,30.1203,432046.0
2017-02-14 15:50:00,33.61,33.66,33.59,33.63,695809.0,30.1203,30.1651,30.1024,30.1382,695809.0
2017-02-15 09:30:00,33.62,33.63,33.5,33.62,339232.0,30.1292,30.1382,30.0217,30.1292,339232.0
2017-02-15 09:40:00,33.62,33.62,33.56,33.57,182821.0,30.1292,30.1292,30.0755,30.0844,182821.0
2017-02-15 09:50:00,33.58,33.74,33.58,33.74,150793.0,30.0934,30.2368,30.0934,30.2368,150793.0
2017-02-15 10:00:00,33.74,33.76,33.68,33.72,121612.0,30.2368,30.2547,30.183,30.2189,121612.0
2017-02-15 10:10:00,33.72,33.79,33.71,33.78,116530.0,30.2189,30.2816,30.2099,30.2726,116530.0
2017-02-15 10:20:00,33.78,33.78,33.74,33.74,91838.0,30.2726,30.2726,30.2368,30.2368,91838.0
2017-02-15 10:30:00,33.75,33.84,33.74,33.8,148592.0,30.2457,30.3264,30.2368,30.2905,148592.0
2017-02-15 10:40:00,33.8,33.85,33.77,33.81,102405.0,30.2905,30.3354,30.2637,30.2995,102405.0
2017-02-15 10:50:00,33.81,33.89,33.79,33.89,169846.0,30.2995,30.3712,30.2816,30.3712,169846.0
2017-02-15 11:00:00,33.89,33.92,33.79,33.81,124472.0,30.3712,30.3981,30.2816,30.2995,124472.0
2017-02-15 11:10:00,33.82,33.91,33.79,33.89,160286.0,30.3085,30.3891,30.2816,30.3712,160286.0
2017-02-15 11:20:00,33.89,33.9,33.84,33.88,149354.0,30.3712,30.3802,30.3264,30.3622,149354.0
2017-02-15 11:30:00,33.88,33.89,33.85,33.87,270216.0,30.3622,30.3712,30.3354,30.3533,270216.0
2017-02-15 11:40:00,33.87,33.87,33.81,33.84,156241.0,30.3533,30.3533,30.2995,30.3264,156241.0
2017-02-15 11:50:00,33.84,33.86,33.81,33.83,360768.0,30.3264,30.3443,30.2995,30.3174,360768.0
2017-02-15 12:00:00,33.83,33.85,33.78,33.8,263075.0,30.3174,30.3354,30.2726,30.2905,263075.0
2017-02-15 12:10:00,33.8,33.84,33.77,33.82,311665.0,30.2905,30.3264,30.2637,30.3085,311665.0
2017-02-15 12:20:00,33.82,33.86,33.81,33.82,375628.0,30.3085,30.3443,30.2995,30.3085,375628.0
2017-02-15 12:30:00,33.82,33.84,33.79,33.83,194127.0,30.3085,30.3264,30.2816,30.3174,194127.0
2017-02-15 12:40:00,33.83,33.88,33.81,33.87,344453.0,30.3174,30.3622,30.2995,30.3533,344453.0
2017-02-15 12:50:00,33.87,33.91,33.86,33.88,129846.0,30.3533,30.3891,30.3443,30.3622,129846.0
2017-02-15 13:00:00,33.89,33.93,33.88,33.93,84219.0,30.3712,30.4071,30.3622,30.4071,84219.0
2017-02-15 13:10:00,33.93,33.93,33.88,33.91,65881.0,30.4071,30.4071,30.3622,30.3891,65881.0
2017-02-15 13:20:00,33.91,33.95,33.9,33.95,49466.0,30.3891,30.425,30.3802,30.425,49466.0
2017-02-15 13:30:00,33.95,33.96,33.91,33.92,100171.0,30.425,30.4339,30.3891,30.3981,100171.0
2017-02-15 13:40:00,33.93,33.97,33.92,33.96,71676.0,30.4071,30.4429,30.3981,30.4339,71676.0
2017-02-15 13:50:00,33.96,34.0,33.95,34.0,73457.0,30.4339,30.4698,30.425,30.4698,73457.0
2017-02-15 14:00:00,34.0,34.02,33.98,34.0,147040.0,30.4698,30.4877,30.4519,30.4698,147040.0
2017-02-15 14:10:00,34.0,34.01,33.98,33.99,127703.0,30.4698,30.4787,30.4519,30.4608,127703.0
2017-02-15 14:20:00,33.99,34.02,33.98,34.02,70536.0,30.4608,30.4877,30.4519,30.4877,70536.0
2017-02-15 14:30:00,34.02,34.03,33.98,34.0,73786.0,30.4877,30.4967,30.4519,30.4698,73786.0
2017-02-15 14:40:00,34.0,34.02,33.99,34.01,67732.0,30.4698,30.4877,30.4608,30.4787,67732.0
2017-02-15 14:50:00,34.01,34.04,34.0,34.04,75352.0,30.4787,30.5056,30.4698,30.5056,75352.0
2017-02-15 15:00:00,34.04,34.08,34.02,34.08,110751.0,30.5056,30.5415,30.4877,30.5415,110751.0
2017-02-15 15:10:00,34.08,34.15,34.08,34.13,186984.0,30.5415,30.6042,30.5415,30.5863,186984.0
2017-02-15 15:20:00,34.13,34.14,34.1,34.1,100329.0,30.5863,30.5952,30.5594,30.5594,100329.0
2017-02-15 15:30:00,34.1,34.11,34.06,34.07,161159.0,30.5594,30.5684,30.5236,30.5325,161159.0
2017-02-15 15:40:00,34.07,34.08,34.01,34.02,169762.0,30.5325,30.5415,30.4787,30.4877,169762.0
2017-02-15 15:50:00,34.02,34.03,33.98,34.01,736712.0,30.4877,30.4967,30.4519,30.4787,736712.0
2017-02-16 09:30:00,33.87,34.08,33.81,34.08,392380.0,30.3533,30.5415,30.2995,30.5415,392380.0
2017-02-16 09:40:00,34.08,34.15,34.07,34.11,198976.0,30.5415,30.6042,30.5325,30.5684,198976.0
2017-02-16 09:50:00,34.11,34.13,34.05,34.05,195441.0,30.5684,30.5863,30.5146,30.5146,195441.0
2017-02-16 10:00:00,34.05,34.07,33.95,34.02,327424.0,30.5146,30.5325,30.425,30.4877,327424.0
2017-02-16 10:10:00,34.02,34.03,33.93,33.98,300197.0,30.4877,30.4967,30.4071,30.4519,300197.0
2017-02-16 10:20:00,33.98,34.01,33.94,33.95,233503.0,30.4519,30.4787,30.416,30.425,233503.0
2017-02-16 10:30:00,33.95,34.0,33.94,33.95,199660.0,30.425,30.4698,30.416,30.425,199660.0
2017-02-16 10:40:00,33.96,33.96,33.83,33.84,158619.0,30.4339,30.4339,30.3174,30.3264,158619.0
2017-02-16 10:50:00,33.84,33.87,33.78,33.83,250308.0,30.3264,30.3533,30.2726,30.3174,250308.0
2017-02-16 11:00:00,33.82,33.83,33.76,33.76,224635.0,30.3085,30.3174,30.2547,30.2547,224635.0
2017-02-16 11:10:00,33.76,33.8,33.73,33.79,180377.0,30.2547,30.2905,30.2278,30.2816,180377.0
2017-02-16 11:20:00,33.79,33.8,33.73,33.73,143681.0,30.2816,30.2905,30.2278,30.2278,143681.0
2017-02-16 11:30:00,33.73,33.75,33.66,33.7,181063.0,30.2278,30.2457,30.1651,30.2009,181063.0
2017-02-16 11:40:00,33.7,33.76,33.7,33.73,133946.0,30.2009,30.2547,30.2009,30.2278,133946.0
2017-02-16 11:50:00,33.73,33.75,33.7,33.73,158909.0,30.2278,30.2457,30.2009,30.2278,158909.0
2017-02-16 12:00:00,33.72,33.74,33.68,33.68,94321.0,30.2189,30.2368,30.183,30.183,94321.0
2017-02-16 12:10:00,33.69,33.7,33.64,33.67,150933.0,30.192,30.2009,30.1472,30.174,150933.0
2017-02-16 12:20:00,33.68,33.73,33.67,33.71,93160.0,30.183,30.2278,30.174,30.2099,93160.0
2017-02-16 12:30:00,33.71,33.78,33.7,33.77,96819.0,30.2099,30.2726,30.2009,30.2637,96819.0
2017-02-16 12:40:00,33.77,33.78,33.71,33.72,85283.0,30.2637,30.2726,30.2099,30.2189,85283.0
2017-02-16 12:50:00,33.73,33.73,33.69,33.69,113289.0,30.2278,30.2278,30.192,30.192,113289.0
2017-02-16 13:00:00,33.69,33.71,33.67,33.7,77875.0,30.192,30.2099,30.174,30.2009,77875.0
2017-02-16 13:10:00,33.7,33.73,33.68,33.72,64321.0,30.2009,30.2278,30.183,30.2189,64321.0
2017-02-16 13:20:00,33.72,33.75,33.72,33.75,93807.0,30.2189,30.2457,30.2189,30.2457,93807.0
2017-02-16 13:30:00,33.75,33.75,33.7,33.71,71370.0,30.2457,30.2457,30.2009,30.2099,71370.0
2017-02-16 13:40:00,33.72,33.72,33.67,33.69,85206.0,30.2189,30.2189,30.174,30.192,85206.0
2017-02-16 13:50:00,33.7,33.71,33.68,33.7,68281.0,30.2009,30.2099,30.183,30.2009,68281.0
2017-02-16 14:00:00,33.69,33.73,33.68,33.7,88775.0,30.192,30.2278,30.183,30.2009,88775.0
2017-02-16 14:10:00,33.7,33.71,33.62,33.63,112204.0,30.2009,30.2099,30.1292,30.1382,112204.0
2017-02-16 14:20:00,33.64,33.64,33.58,33.61,147347.0,30.1472,30.1472,30.0934,30.1203,147347.0
2017-02-16 14:30:00,33.62,33.62,33.57,33.57,156705.0,30.1292,30.1292,30.0844,30.0844,156705.0
2017-02-16 14:40:00,33.57,33.61,33.54,33.54,160139.0,30.0844,30.1203,30.0575,30.0575,160139.0
2017-02-16 14:50:00,33.54,33.6,33.52,33.58,142932.0,30.0575,30.1113,30.0396,30.0934,142932.0
2017-02-16 15:00:00,33.58,33.58,33.54,33.54,116225.0,30.0934,30.0934,30.0575,30.0575,116225.0
2017-02-16 15:10:00,33.54,33.58,33.53,33.55,233778.0,30.0575,30.0934,30.0486,30.0665,233778.0
2017-02-16 15:20:00,33.54,33.59,33.54,33.55,136801.0,30.0575,30.1024,30.0575,30.0665,136801.0
2017-02-16 15:30:00,33.55,33.59,33.55,33.56,278141.0,30.0665,30.1024,30.0665,30.0755,278141.0
2017-02-16 15:40:00,33.56,33.58,33.5,33.5,357188.0,30.0755,30.0934,30.0217,30.0217,357188.0
2017-02-16 15:50:00,33.51,33.57,33.46,33.55,959354.0,30.0307,30.0844,29.9859,30.0665,959354.0
2017-02-17 09:30:00,33.51,33.85,33.47,33.65,676662.0,30.0307,30.3354,29.9948,30.1561,676662.0
2017-02-17 09:40:00,33.64,33.73,33.6,33.71,239965.0,30.1472,30.2278,30.1113,30.2099,239965.0
2017-02-17 09:50:00,33.71,33.78,33.66,33.77,396539.0,30.2099,30.2726,30.1651,30.2637,396539.0
2017-02-17 10:00:00,33.77,33.82,33.74,33.8,249747.0,30.2637,30.3085,30.2368,30.2905,249747.0
2017-02-17 10:10:00,33.8,33.9,33.79,33.84,262021.0,30.2905,30.3802,30.2816,30.3264,262021.0
2017-02-17 10:20:00,33.85,33.88,33.77,33.8,135212.0,30.3354,30.3622,30.2637,30.2905,135212.0
2017-02-17 10:30:00,33.8,33.81,33.69,33.7,185544.0,30.2905,30.2995,30.192,30.2009,185544.0
2017-02-17 10:40:00,33.69,33.69,33.62,33.63,192373.0,30.192,30.192,30.1292,30.1382,192373.0
2017-02-17 10:50:00,33.63,33.64,33.57,33.61,232892.0,30.1382,30.1472,30.0844,30.1203,232892.0
2017-02-17 11:00:00,33.61,33.65,33.59,33.65,131206.0,30.1203,30.1561,30.1024,30.1561,131206.0
2017-02-17 11:10:00,33.66,33.7,33.6,33.6,177190.0,30.1651,30.2009,30.1113,30.1113,177190.0
2017-02-17 11:20:00,33.6,33.6,33.5,33.52,206738.0,30.1113,30.1113,30.0217,30.0396,206738.0
2017-02-17 11:30:00,33.52,33.54,33.48,33.52,128017.0,30.0396,30.0575,30.0038,30.0396,128017.0
2017-02-17 11:40:00,33.51,33.58,33.51,33.56,137847.0,30.0307,30.0934,30.0307,30.0755,137847.0
2017-02-17 11:50:00,33.56,33.59,33.5,33.53,154289.0,30.0755,30.1024,30.0217,30.0486,154289.0
2017-02-17 12:00:00,33.52,33.56,33.51,33.54,119913.0,30.0396,30.0755,30.0307,30.0575,119913.0
2017-02-17 12:10:00,33.54,33.55,33.5,33.51,86656.0,30.0575,30.0665,30.0217,30.0307,86656.0
2017-02-17 12:20:00,33.52,33.57,33.51,33.54,132051.0,30.0396,30.0844,30.0307,30.0575,132051.0
2017-02-17 12:30:00,33.54,33.55,33.51,33.55,94329.0,30.0575,30.0665,30.0307,30.0665,94329.0
2017-02-17 12:40:00,33.55,33.57,33.53,33.54,63507.0,30.0665,30.0844,30.0486,30.0575,63507.0
2017-02-17 12:50:00,33.53,33.59,33.53,33.59,91541.0,30.0486,30.1024,30.0486,30.1024,91541.0
2017-02-17 13:00:00,33.59,33.59,33.55,33.59,91230.0,30.1024,30.1024,30.0665,30.1024,91230.0
2017-02-17 13:10:00,33.59,33.67,33.58,33.66,133137.0,30.1024,30.174,30.0934,30.1651,133137.0
2017-02-17 13:20:00,33.65,33.68,33.63,33.68,108168.0,30.1561,30.183,30.1382,30.183,108168.0
2017-02-17 13:30:00,33.68,33.69,33.66,33.68,111316.0,30.183,30.192,30.1651,30.183,111316.0
2017-02-17 13:40:00,33.69,33.74,33.67,33.74,136213.0,30.192,30.2368,30.174,30.2368,136213.0
2017-02-17 13:50:00,33.73,33.74,33.7,33.74,129989.0,30.2278,30.2368,30.2009,30.2368,129989.0
2017-02-17 14:00:00,33.73,33.8,33.71,33.72,192336.0,30.2278,30.2905,30.2099,30.2189,192336.0
2017-02-17 14:10:00,33.71,33.76,33.71,33.75,66187.0,30.2099,30.2547,30.2099,30.2457,66187.0
2017-02-17 14:20:00,33.75,33.75,33.7,33.7,61558.0,30.2457,30.2457,30.2009,30.2009,61558.0
2017-02-17 14:30:00,33.7,33.71,33.67,33.7,112560.0,30.2009,30.2099,30.174,30.2009,112560.0
2017-02-17 14:40:00,33.69,33.7,33.66,33.69,107041.0,30.192,30.2009,30.1651,30.192,107041.0
2017-02-17 14:50:00,33.68,33.7,33.68,33.68,61638.0,30.183,30.2009,30.183,30.183,61638.0
2017-02-17 15:00:00,33.68,33.72,33.68,33.72,65696.0,30.183,30.2189,30.183,30.2189,65696.0
2017-02-17 15:10:00,33.7,33.74,33.7,33.73,73004.0,30.2009,30.2368,30.2009,30.2278,73004.0
2017-02-17 15:20:00,33.73,33.74,33.72,33.72,84571.0,30.2278,30.2368,30.2189,30.2189,84571.0
2017-02-17 15:30:00,33.73,33.75,33.72,33.75,87611.0,30.2278,30.2457,30.2189,30.2457,87611.0
2017-02-17 15:40:00,33.74,33.79,33.74,33.76,292520.0,30.2368,30.2816,30.2368,30.2547,292520.0
2017-02-17 15:50:00,33.76,33.79,33.73,33.76,436607.0,30.2547,30.2816,30.2278,30.2547,436607.0
2017-02-21 09:30:00,33.76,34.21,33.76,34.18,632834.0,30.2547,30.658,30.2547,30.6311,632834.0
2017-02-21 09:40:00,34.2,34.2,34.1,34.13,210139.0,30.649,30.649,30.5594,30.5863,210139.0
2017-02-21 09:50:00,34.13,34.23,34.09,34.18,305666.0,30.5863,30.6759,30.5504,30.6311,305666.0
2017-02-21 10:00:00,34.18,34.18,34.01,34.08,192011.0,30.6311,30.6311,30.4787,30.5415,192011.0
2017-02-21 10:10:00,34.08,34.09,33.96,34.0,143760.0,30.5415,30.5504,30.4339,30.4698,143760.0
2017-02-21 10:20:00,34.0,34.02,33.93,33.99,125453.0,30.4698,30.4877,30.4071,30.4608,125453.0
2017-02-21 10:30:00,34.0,34.01,33.96,33.98,74231.0,30.4698,30.4787,30.4339,30.4519,74231.0
2017-02-21 10:40:00,33.98,34.03,33.95,33.98,96682.0,30.4519,30.4967,30.425,30.4519,96682.0
2017-02-21 10:50:00,33.98,34.02,33.96,33.97,127032.0,30.4519,30.4877,30.4339,30.4429,127032.0
2017-02-21 11:00:00,33.97,33.98,33.89,33.89,159168.0,30.4429,30.4519,30.3712,30.3712,159168.0
2017-02-21 11:10:00,33.9,33.98,33.89,33.97,123475.0,30.3802,30.4519,30.3712,30.4429,123475.0
2017-02-21 11:20:00,33.98,33.99,33.94,33.94,209795.0,30.4519,30.4608,30.416,30.416,209795.0
2017-02-21 11:30:00,33.94,33.98,33.9,33.93,135011.0,30.416,30.4519,30.3802,30.4071,135011.0
2017-02-21 11:40:00,33.93,33.98,33.92,33.97,90109.0,30.4071,30.4519,30.3981,30.4429,90109.0
2017-02-21 11:50:00,33.97,34.01,33.96,34.0,76885.0,30.4429,30.4787,30.4339,30.4698,76885.0
2017-02-21 12:00:00,34.0,34.02,33.97,33.98,60624.0,30.4698,30.4877,30.4429,30.4519,60624.0
2017-02-21 12:10:00,33.98,34.0,33.95,33.98,69569.0,30.4519,30.4698,30.425,30.4519,69569.0
2017-02-21 12:20:00,33.98,34.01,33.96,33.99,122802.0,30.4519,30.4787,30.4339,30.4608,122802.0
2017-02-21 12:30:00,34.0,34.0,33.96,33.98,60578.0,30.4698,30.4698,30.4339,30.4519,60578.0
2017-02-21 12:40:00,33.98,34.0,33.95,34.0,95343.0,30.4519,30.4698,30.425,30.4698,95343.0
2017-02-21 12:50:00,34.0,34.1,33.98,34.09,197241.0,30.4698,30.5594,30.4519,30.5504,197241.0
2017-02-21 13:00:00,34.09,34.1,34.04,34.08,106621.0,30.5504,30.5594,30.5056,30.5415,106621.0
2017-02-21 13:10:00,34.08,34.09,34.03,34.05,121167.0,30.5415,30.5504,30.4967,30.5146,121167.0
2017-02-21 13:20:00,34.05,34.06,34.03,34.05,94434.0,30.5146,30.5236,30.4967,30.5146,94434.0
2017-02-21 13:30:00,34.05,34.06,34.02,34.02,85267.0,30.5146,30.5236,30.4877,30.4877,85267.0
2017-02-21 13:40:00,34.01,34.03,34.0,34.02,101845.0,30.4787,30.4967,30.4698,30.4877,101845.0
2017-02-21 13:50:00,34.03,34.05,34.0,34.04,100832.0,30.4967,30.5146,30.4698,30.5056,100832.0
2017-02-21 14:00:00,34.05,34.07,34.03,34.07,76332.0,30.5146,30.5325,30.4967,30.5325,76332.0
2017-02-21 14:10:00,34.07,34.1,34.06,34.08,73306.0,30.5325,30.5594,30.5236,30.5415,73306.0
2017-02-21 14:20:00,34.09,34.11,34.06,34.06,117515.0,30.5504,30.5684,30.5236,30.5236,117515.0
2017-02-21 14:30:00,34.06,34.08,34.05,34.06,113703.0,30.5236,30.5415,30.5146,30.5236,113703.0
2017-02-21 14:40:00,34.06,34.07,34.03,34.03,105414.0,30.5236,30.5325,30.4967,30.4967,105414.0
2017-02-21 14:50:00,34.03,34.03,33.99,34.01,150461.0,30.4967,30.4967,30.4608,30.4787,150461.0
2017-02-21 15:00:00,34.01,34.02,33.97,33.98,130593.0,30.4787,30.4877,30.4429,30.4519,130593.0
2017-02-21 15:10:00,33.98,34.0,33.94,33.95,127633.0,30.4519,30.4698,30.416,30.425,127633.0
2017-02-21 15:20:00,33.95,33.95,33.92,33.93,144981.0,30.425,30.425,30.3981,30.4071,144981.0
2017-02-21 15:30:00,33.93,33.95,33.91,33.95,222135.0,30.4071,30.425,30.3891,30.425,222135.0
2017-02-21 15:40:00,33.95,33.98,33.92,33.96,317477.0,30.425,30.4519,30.3981,30.4339,317477.0
2017-02-21 15:50:00,33.96,33.98,33.92,33.92,582647.0,30.4339,30.4519,30.3981,30.3981,582647.0
2017-02-22 09:30:00,33.92,34.14,33.83,33.95,406457.0,30.3981,30.5952,30.3174,30.425,406457.0
2017-02-22 09:40:00,33.95,33.96,33.75,33.8,345320.0,30.425,30.4339,30.2457,30.2905,345320.0
2017-02-22 09:50:00,33.8,33.83,33.74,33.74,240470.0,30.2905,30.3174,30.2368,30.2368,240470.0
2017-02-22 10:00:00,33.74,33.79,33.68,33.68,175606.0,30.2368,30.2816,30.183,30.183,175606.0
2017-02-22 10:10:00,33.69,33.81,33.68,33.78,166871.0,30.192,30.2995,30.183,30.2726,166871.0
2017-02-22 10:20:00,33.78,33.79,33.67,33.75,286561.0,30.2726,30.2816,30.174,30.2457,286561.0
2017-02-22 10:30:00,33.74,33.76,33.65,33.7,190956.0,30.2368,30.2547,30.1561,30.2009,190956.0
2017-02-22 10:40:00,33.7,33.83,33.68,33.81,275608.0,30.2009,30.3174,30.183,30.2995,275608.0
2017-02-22 10:50:00,33.82,33.82,33.69,33.73,259925.0,30.3085,30.3085,30.192,30.2278,259925.0
2017-02-22 11:00:00,33.73,33.76,33.66,33.68,244065.0,30.2278,30.2547,30.1651,30.183,244065.0
2017-02-22 11:10:00,33.68,33.73,33.63,33.73,214100.0,30.183,30.2278,30.1382,30.2278,214100.0
2017-02-22 11:20:00,33.73,33.75,33.71,33.75,104816.0,30.2278,30.2457,30.2099,30.2457,104816.0
2017-02-22 11:30:00,33.75,33.76,33.69,33.73,130275.0,30.2457,30.2547,30.192,30.2278,130275.0
2017-02-22 11:40:00,33.72,33.73,33.7,33.73,92232.0,30.2189,30.2278,30.2009,30.2278,92232.0
2017-02-22 11:50:00,33.73,33.74,33.71,33.73,111708.0,30.2278,30.2368,30.2099,30.2278,111708.0
2017-02-22 12:00:00,33.72,33.76,33.71,33.71,95180.0,30.2189,30.2547,30.2099,30.2099,95180.0
2017-02-22 12:10:00,33.72,33.74,33.71,33.73,90953.0,30.2189,30.2368,30.2099,30.2278,90953.0
2017-02-22 12:20:00,33.72,33.73,33.7,33.72,89024.0,30.2189,30.2278,30.2009,30.2189,89024.0
2017-02-22 12:30:00,33.73,33.8,33.72,33.8,76160.0,30.2278,30.2905,30.2189,30.2905,76160.0
2017-02-22 12:40:00,33.8,33.82,33.77,33.81,79794.0,30.2905,30.3085,30.2637,30.2995,79794.0
2017-02-22 12:50:00,33.8,33.84,33.8,33.82,97684.0,30.2905,30.3264,30.2905,30.3085,97684.0
2017-02-22 13:00:00,33.82,33.85,33.81,33.84,69043.0,30.3085,30.3354,30.2995,30.3264,69043.0
2017-02-22 13:10:00,33.83,33.84,33.81,33.82,68694.0,30.3174,30.3264,30.2995,30.3085,68694.0
2017-02-22 13:20:00,33.82,33.86,33.81,33.86,77866.0,30.3085,30.3443,30.2995,30.3443,77866.0
2017-02-22 13:30:00,33.86,33.9,33.84,33.9,150628.0,30.3443,30.3802,30.3264,30.3802,150628.0
2017-02-22 13:40:00,33.9,33.92,33.88,33.9,121407.0,30.3802,30.3981,30.3622,30.3802,121407.0
2017-02-22 13:50:00,33.9,33.95,33.89,33.94,126566.0,30.3802,30.425,30.3712,30.416,126566.0
2017-02-22 14:00:00,33.94,33.95,33.89,33.9,88319.0,30.416,30.425,30.3712,30.3802,88319.0
2017-02-22 14:10:00,33.9,33.93,33.87,33.91,107744.0,30.3802,30.4071,30.3533,30.3891,107744.0
2017-02-22 14:20:00,33.9,33.91,33.84,33.87,121413.0,30.3802,30.3891,30.3264,30.3533,121413.0
2017-02-22 14:30:00,33.87,33.9,33.85,33.86,118639.0,30.3533,30.3802,30.3354,30.3443,118639.0
2017-02-22 14:40:00,33.87,33.88,33.82,33.82,117089.0,30.3533,30.3622,30.3085,30.3085,117089.0
2017-02-22 14:50:00,33.82,33.85,33.78,33.78,109206.0,30.3085,30.3354,30.2726,30.2726,109206.0
2017-02-22 15:00:00,33.78,33.83,33.78,33.83,108439.0,30.2726,30.3174,30.2726,30.3174,108439.0
2017-02-22 15:10:00,33.83,33.83,33.79,33.79,95786.0,30.3174,30.3174,30.2816,30.2816,95786.0
2017-02-22 15:20:00,33.79,33.87,33.79,33.86,129724.0,30.2816,30.3533,30.2816,30.3443,129724.0
2017-02-22 15:30:00,33.86,33.87,33.84,33.84,113980.0,30.3443,30.3533,30.3264,30.3264,113980.0
2017-02-22 15:40:00,33.84,33.86,33.84,33.85,195952.0,30.3264,30.3443,30.3264,30.3354,195952.0
2017-02-22 15:50:00,33.85,33.86,33.81,33.82,410163.0,30.3354,30.3443,30.2995,30.3085,410163.0
2017-02-23 09:30:00,33.78,33.93,33.71,33.87,187756.0,30.2726,30.4071,30.2099,30.3533,187756.0
2017-02-23 09:40:00,33.88,33.88,33.76,33.83,151296.0,30.3622,30.3622,30.2547,30.3174,151296.0
2017-02-23 09:50:00,33.83,33.84,33.74,33.81,195781.0,30.3174,30.3264,30.2368,30.2995,195781.0
2017-02-23 10:00:00,33.82,33.85,33.76,33.78,103177.0,30.3085,30.3354,30.2547,30.2726,103177.0
2017-02-23 10:10:00,33.77,33.78,33.66,33.7,138895.0,30.2637,30.2726,30.1651,30.2009,138895.0
2017-02-23 10:20:00,33.7,33.72,33.64,33.67,121688.0,30.2009,30.2189,30.1472,30.174,121688.0
2017-02-23 10:30:00,33.67,33.7,33.65,33.7,108289.0,30.174,30.2009,30.1561,30.2009,108289.0
2017-02-23 10:40:00,33.7,33.73,33.64,33.68,206835.0,30.2009,30.2278,30.1472,30.183,206835.0
2017-02-23 10:50:00,33.69,33.71,33.6,33.65,131958.0,30.192,30.2099,30.1113,30.1561,131958.0
2017-02-23 11:00:00,33.65,33.65,33.56,33.58,181353.0,30.1561,30.1561,30.0755,30.0934,181353.0
2017-02-23 11:10:00,33.59,33.62,33.57,33.59,145334.0,30.1024,30.1292,30.0844,30.1024,145334.0
2017-02-23 11:20:00,33.6,33.61,33.55,33.56,169920.0,30.1113,30.1203,30.0665,30.0755,169920.0
2017-02-23 11:30:00,33.56,33.59,33.54,33.59,124565.0,30.0755,30.1024,30.0575,30.1024,124565.0
2017-02-23 11:40:00,33.59,33.6,33.54,33.59,120692.0,30.1024,30.1113,30.0575,30.1024,120692.0
2017-02-23 11:50:00,33.59,33.61,33.55,33.56,96213.0,30.1024,30.1203,30.0665,30.0755,96213.0
2017-02-23 12:00:00,33.55,33.61,33.55,33.57,89856.0,30.0665,30.1203,30.0665,30.0844,89856.0
2017-02-23 12:10:00,33.57,33.68,33.56,33.68,110810.0,30.0844,30.183,30.0755,30.183,110810.0
2017-02-23 12:20:00,33.68,33.68,33.64,33.64,57234.0,30.183,30.183,30.1472,30.1472,57234.0
2017-02-23 12:30:00,33.65,33.67,33.61,33.63,199962.0,30.1561,30.174,30.1203,30.1382,199962.0
2017-02-23 12:40:00,33.63,33.64,33.59,33.63,152844.0,30.1382,30.1472,30.1024,30.1382,152844.0
2017-02-23 12:50:00,33.64,33.65,33.61,33.62,75621.0,30.1472,30.1561,30.1203,30.1292,75621.0
2017-02-23 13:00:00,33.61,33.66,33.6,33.66,80331.0,30.1203,30.1651,30.1113,30.1651,80331.0
2017-02-23 13:10:00,33.66,33.67,33.6,33.64,76894.0,30.1651,30.174,30.1113,30.1472,76894.0
2017-02-23 13:20:00,33.63,33.64,33.62,33.62,47770.0,30.1382,30.1472,30.1292,30.1292,47770.0
2017-02-23 13:30:00,33.63,33.65,33.62,33.62,104796.0,30.1382,30.1561,30.1292,30.1292,104796.0
2017-02-23 13:40:00,33.63,33.67,33.62,33.66,69186.0,30.1382,30.174,30.1292,30.1651,69186.0
2017-02-23 13:50:00,33.66,33.72,33.65,33.71,151039.0,30.1651,30.2189,30.1561,30.2099,151039.0
2017-02-23 14:00:00,33.71,33.77,33.69,33.76,185198.0,30.2099,30.2637,30.192,30.2547,185198.0
2017-02-23 14:10:00,33.76,33.77,33.71,33.72,140445.0,30.2547,30.2637,30.2099,30.2189,140445.0
2017-02-23 14:20:00,33.71,33.74,33.67,33.67,128190.0,30.2099,30.2368,30.174,30.174,128190.0
2017-02-23 14:30:00,33.67,33.69,33.64,33.65,109358.0,30.174,30.192,30.1472,30.1561,109358.0
2017-02-23 14:40:00,33.64,33.67,33.62,33.64,104084.0,30.1472,30.174,30.1292,30.1472,104084.0
2017-02-23 14:50:00,33.63,33.66,33.62,33.65,90751.0,30.1382,30.1651,30.1292,30.1561,90751.0
2017-02-23 15:00:00,33.65,33.66,33.62,33.62,120424.0,30.1561,30.1651,30.1292,30.1292,120424.0
2017-02-23 15:10:00,33.63,33.65,33.61,33.63,107341.0,30.1382,30.1561,30.1203,30.1382,107341.0
2017-02-23 15:20:00,33.62,33.65,33.6,33.6,151486.0,30.1292,30.1561,30.1113,30.1113,151486.0
2017-02-23 15:30:00,33.6,33.62,33.57,33.61,178558.0,30.1113,30.1292,30.0844,30.1203,178558.0
2017-02-23 15:40:00,33.61,33.63,33.58,33.61,308938.0,30.1203,30.1382,30.0934,30.1203,308938.0
2017-02-23 15:50:00,33.61,33.63,33.55,33.6,565581.0,30.1203,30.1382,30.0665,30.1113,565581.0
2017-02-24 09:30:00,33.55,33.6,33.38,33.51,361351.0,30.0665,30.1113,29.9142,30.0307,361351.0
2017-02-24 09:40:00,33.51,33.63,33.48,33.52,192544.0,30.0307,30.1382,30.0038,30.0396,192544.0
2017-02-24 09:50:00,33.52,33.65,33.51,33.6,120211.0,30.0396,30.1561,30.0307,30.1113,120211.0
2017-02-24 10:00:00,33.61,33.73,33.61,33.73,224852.0,30.1203,30.2278,30.1203,30.2278,224852.0
2017-02-24 10:10:00,33.72,33.73,33.65,33.72,192743.0,30.2189,30.2278,30.1561,30.2189,192743.0
2017-02-24 10:20:00,33.72,33.74,33.66,33.69,152186.0,30.2189,30.2368,30.1651,30.192,152186.0
2017-02-24 10:30:00,33.7,33.72,33.67,33.7,170195.0,30.2009,30.2189,30.174,30.2009,170195.0
2017-02-24 10:40:00,33.7,33.74,33.67,33.7,133151.0,30.2009,30.2368,30.174,30.2009,133151.0
2017-02-24 10:50:00,33.7,33.77,33.69,33.76,161806.0,30.2009,30.2637,30.192,30.2547,161806.0
2017-02-24 11:00:00,33.76,33.81,33.75,33.79,109109.0,30.2547,30.2995,30.2457,30.2816,109109.0
2017-02-24 11:10:00,33.79,33.84,33.78,33.81,150468.0,30.2816,30.3264,30.2726,30.2995,150468.0
2017-02-24 11:20:00,33.8,33.83,33.79,33.81,130714.0,30.2905,30.3174,30.2816,30.2995,130714.0
2017-02-24 11:30:00,33.81,33.84,33.78,33.82,163094.0,30.2995,30.3264,30.2726,30.3085,163094.0
2017-02-24 11:40:00,33.82,33.83,33.79,33.8,92071.0,30.3085,30.3174,30.2816,30.2905,92071.0
2017-02-24 11:50:00,33.81,33.83,33.79,33.81,86543.0,30.2995,30.3174,30.2816,30.2995,86543.0
2017-02-24 12:00:00,33.8,33.85,33.8,33.83,79381.0,30.2905,30.3354,30.2905,30.3174,79381.0
2017-02-24 12:10:00,33.83,33.84,33.78,33.79,99039.0,30.3174,30.3264,30.2726,30.2816,99039.0
2017-02-24 12:20:00,33.79,33.86,33.78,33.86,71805.0,30.2816,30.3443,30.2726,30.3443,71805.0
2017-02-24 12:30:00,33.86,33.92,33.86,33.91,252514.0,30.3443,30.3981,30.3443,30.3891,252514.0
2017-02-24 12:40:00,33.91,33.97,33.91,33.96,134973.0,30.3891,30.4429,30.3891,30.4339,134973.0
2017-02-24 12:50:00,33.95,33.97,33.88,33.95,110379.0,30.425,30.4429,30.3622,30.425,110379.0
2017-02-24 13:00:00,33.95,33.97,33.89,33.9,249141.0,30.425,30.4429,30.3712,30.3802,249141.0
2017-02-24 13:10:00,33.9,33.91,33.89,33.89,120346.0,30.3802,30.3891,30.3712,30.3712,120346.0
2017-02-24 13:20:00,33.89,33.91,33.86,33.86,73629.0,30.3712,30.3891,30.3443,30.3443,73629.0
2017-02-24 13:30:00,33.87,33.89,33.86,33.89,72131.0,30.3533,30.3712,30.3443,30.3712,72131.0
2017-02-24 13:40:00,33.89,33.98,33.86,33.97,184181.0,30.3712,30.4519,30.3443,30.4429,184181.0
2017-02-24 13:50:00,33.98,33.99,33.95,33.97,128847.0,30.4519,30.4608,30.425,30.4429,128847.0
2017-02-24 14:00:00,33.96,33.97,33.95,33.95,78191.0,30.4339,30.4429,30.425,30.425,78191.0
2017-02-24 14:10:00,33.95,33.96,33.9,33.94,75178.0,30.425,30.4339,30.3802,30.416,75178.0
2017-02-24 14:20:00,33.93,33.95,33.92,33.94,76272.0,30.4071,30.425,30.3981,30.416,76272.0
2017-02-24 14:30:00,33.93,33.98,33.92,33.98,157815.0,30.4071,30.4519,30.3981,30.4519,157815.0
2017-02-24 14:40:00,33.98,33.98,33.95,33.96,83199.0,30.4519,30.4519,30.425,30.4339,83199.0
2017-02-24 14:50:00,33.96,33.98,33.95,33.97,79893.0,30.4339,30.4519,30.425,30.4429,79893.0
2017-02-24 15:00:00,33.97,33.97,33.94,33.95,129645.0,30.4429,30.4429,30.416,30.425,129645.0
2017-02-24 15:10:00,33.95,34.0,33.95,34.0,162110.0,30.425,30.4698,30.425,30.4698,162110.0
2017-02-24 15:20:00,33.99,34.03,33.99,34.0,238147.0,30.4608,30.4967,30.4608,30.4698,238147.0
2017-02-24 15:30:00,34.01,34.04,34.0,34.02,234062.0,30.4787,30.5056,30.4698,30.4877,234062.0
2017-02-24 15:40:00,34.02,34.05,34.01,34.03,221999.0,30.4877,30.5146,30.4787,30.4967,221999.0
2017-02-24 15:50:00,34.03,34.07,34.02,34.06,523616.0,30.4967,30.5325,30.4877,30.5236,523616.0
2017-02-27 09:30:00,34.05,34.13,33.82,33.98,346295.0,30.5146,30.5863,30.3085,30.4519,346295.0
2017-02-27 09:40:00,33.98,34.04,33.96,34.0,211950.0,30.4519,30.5056,30.4339,30.4698,211950.0
2017-02-27 09:50:00,33.99,34.0,33.85,33.96,178119.0,30.4608,30.4698,30.3354,30.4339,178119.0
2017-02-27 10:00:00,33.95,33.96,33.84,33.95,198355.0,30.425,30.4339,30.3264,30.425,198355.0
2017-02-27 10:10:00,33.94,34.02,33.87,33.96,368487.0,30.416,30.4877,30.3533,30.4339,368487.0
2017-02-27 10:20:00,33.96,34.04,33.94,33.95,161819.0,30.4339,30.5056,30.416,30.425,161819.0
2017-02-27 10:30:00,33.95,33.99,33.94,33.99,165950.0,30.425,30.4608,30.416,30.4608,165950.0
2017-02-27 10:40:00,34.0,34.06,33.99,34.02,142393.0,30.4698,30.5236,30.4608,30.4877,142393.0
2017-02-27 10:50:00,34.02,34.03,33.98,33.98,119266.0,30.4877,30.4967,30.4519,30.4519,119266.0
2017-02-27 11:00:00,33.99,34.06,33.98,34.06,125326.0,30.4608,30.5236,30.4519,30.5236,125326.0
2017-02-27 11:10:00,34.06,34.07,33.99,34.01,190382.0,30.5236,30.5325,30.4608,30.4787,190382.0
2017-02-27 11:20:00,34.0,34.07,34.0,34.06,137987.0,30.4698,30.5325,30.4698,30.5236,137987.0
2017-02-27 11:30:00,34.07,34.07,34.02,34.07,85797.0,30.5325,30.5325,30.4877,30.5325,85797.0
2017-02-27 11:40:00,34.07,34.1,34.04,34.09,336274.0,30.5325,30.5594,30.5056,30.5504,336274.0
2017-02-27 11:50:00,34.09,34.13,34.08,34.11,103432.0,30.5504,30.5863,30.5415,30.5684,103432.0
2017-02-27 12:00:00,34.1,34.12,34.08,34.1,118282.0,30.5594,30.5773,30.5415,30.5594,118282.0
2017-02-27 12:10:00,34.11,34.12,34.07,34.09,119365.0,30.5684,30.5773,30.5325,30.5504,119365.0
2017-02-27 12:20:00,34.09,34.1,34.03,34.04,60526.0,30.5504,30.5594,30.4967,30.5056,60526.0
2017-02-27 12:30:00,34.04,34.09,34.03,34.07,362655.0,30.5056,30.5504,30.4967,30.5325,362655.0
2017-02-27 12:40:00,34.07,34.11,34.06,34.09,124591.0,30.5325,30.5684,30.5236,30.5504,124591.0
2017-02-27 12:50:00,34.1,34.12,34.09,34.11,59525.0,30.5594,30.5773,30.5504,30.5684,59525.0
2017-02-27 13:00:00,34.1,34.13,34.1,34.11,101094.0,30.5594,30.5863,30.5594,30.5684,101094.0
2017-02-27 13:10:00,34.11,34.14,34.11,34.14,54608.0,30.5684,30.5952,30.5684,30.5952,54608.0
2017-02-27 13:20:00,34.14,34.17,34.13,34.17,50604.0,30.5952,30.6221,30.5863,30.6221,50604.0
2017-02-27 13:30:00,34.16,34.2,34.16,34.2,75807.0,30.6132,30.649,30.6132,30.649,75807.0
2017-02-27 13:40:00,34.2,34.31,34.2,34.28,216039.0,30.649,30.7476,30.649,30.7207,216039.0
2017-02-27 13:50:00,34.29,34.29,34.25,34.28,99116.0,30.7297,30.7297,30.6938,30.7207,99116.0
2017-02-27 14:00:00,34.27,34.28,34.21,34.23,95428.0,30.7117,30.7207,30.658,30.6759,95428.0
2017-02-27 14:10:00,34.24,34.28,34.22,34.25,119886.0,30.6849,30.7207,30.6669,30.6938,119886.0
2017-02-27 14:20:00,34.25,34.28,34.21,34.24,113997.0,30.6938,30.7207,30.658,30.6849,113997.0
2017-02-27 14:30:00,34.25,34.26,34.18,34.2,85960.0,30.6938,30.7028,30.6311,30.649,85960.0
2017-02-27 14:40:00,34.2,34.21,34.17,34.2,113915.0,30.649,30.658,30.6221,30.649,113915.0
2017-02-27 14:50:00,34.21,34.22,34.18,34.21,99769.0,30.658,30.6669,30.6311,30.658,99769.0
2017-02-27 15:00:00,34.22,34.24,34.2,34.22,164015.0,30.6669,30.6849,30.649,30.6669,164015.0
2017-02-27 15:10:00,34.22,34.26,34.21,34.26,207360.0,30.6669,30.7028,30.658,30.7028,207360.0
2017-02-27 15:20:00,34.26,34.28,34.24,34.27,221717.0,30.7028,30.7207,30.6849,30.7117,221717.0
2017-02-27 15:30:00,34.27,34.27,34.23,34.23,216921.0,30.7117,30.7117,30.6759,30.6759,216921.0
2017-02-27 15:40:00,34.23,34.25,34.21,34.23,212897.0,30.6759,30.6938,30.658,30.6759,212897.0
2017-02-27 15:50:00,34.22,34.29,34.22,34.27,760486.0,30.6669,30.7297,30.6669,30.7117,760486.0
2017-02-28 09:30:00,34.16,34.19,34.06,34.15,206100.0,30.6132,30.6401,30.5236,30.6042,206100.0
2017-02-28 09:40:00,34.15,34.25,34.12,34.19,190829.0,30.6042,30.6938,30.5773,30.6401,190829.0
2017-02-28 09:50:00,34.2,34.28,34.18,34.19,167397.0,30.649,30.7207,30.6311,30.6401,167397.0
2017-02-28 10:00:00,34.18,34.23,34.16,34.21,103305.0,30.6311,30.6759,30.6132,30.658,103305.0
2017-02-28 10:10:00,34.22,34.23,34.19,34.19,93023.0,30.6669,30.6759,30.6401,30.6401,93023.0
2017-02-28 10:20:00,34.19,34.2,34.18,34.19,106027.0,30.6401,30.649,30.6311,30.6401,106027.0
2017-02-28 10:30:00,34.18,34.18,34.11,34.12,113719.0,30.6311,30.6311,30.5684,30.5773,113719.0
2017-02-28 10:40:00,34.11,34.12,34.07,34.09,83866.0,30.5684,30.5773,30.5325,30.5504,83866.0
2017-02-28 10:50:00,34.09,34.1,34.07,34.08,122324.0,30.5504,30.5594,30.5325,30.5415,122324.0
2017-02-28 11:00:00,34.09,34.13,34.08,34.13,103285.0,30.5504,30.5863,30.5415,30.5863,103285.0
2017-02-28 11:10:00,34.13,34.18,34.13,34.18,52575.0,30.5863,30.6311,30.5863,30.6311,52575.0
2017-02-28 11:20:00,34.18,34.24,34.18,34.23,155598.0,30.6311,30.6849,30.6311,30.6759,155598.0
2017-02-28 11:30:00,34.23,34.25,34.2,34.23,139574.0,30.6759,30.6938,30.649,30.6759,139574.0
2017-02-28 11:40:00,34.23,34.23,34.17,34.17,132965.0,30.6759,30.6759,30.6221,30.6221,132965.0
2017-02-28 11:50:00,34.17,34.19,34.15,34.17,124344.0,30.6221,30.6401,30.6042,30.6221,124344.0
2017-02-28 12:00:00,34.17,34.17,34.11,34.15,119760.0,30.6221,30.6221,30.5684,30.6042,119760.0
2017-02-28 12:10:00,34.14,34.15,34.06,34.09,102333.0,30.5952,30.6042,30.5236,30.5504,102333.0
2017-02-28 12:20:00,34.08,34.08,33.98,34.02,277464.0,30.5415,30.5415,30.4519,30.4877,277464.0
2017-02-28 12:30:00,34.02,34.02,33.98,34.0,182285.0,30.4877,30.4877,30.4519,30.4698,182285.0
2017-02-28 12:40:00,34.0,34.02,33.99,34.01,127579.0,30.4698,30.4877,30.4608,30.4787,127579.0
2017-02-28 12:50:00,34.02,34.05,34.0,34.02,109946.0,30.4877,30.5146,30.4698,30.4877,109946.0
2017-02-28 13:00:00,34.03,34.06,34.02,34.04,105051.0,30.4967,30.5236,30.4877,30.5056,105051.0
2017-02-28 13:10:00,34.04,34.08,34.04,34.04,135375.0,30.5056,30.5415,30.5056,30.5056,135375.0
2017-02-28 13:20:00,34.04,34.07,34.03,34.04,240398.0,30.5056,30.5325,30.4967,30.5056,240398.0
2017-02-28 13:30:00,34.04,34.07,34.03,34.05,105735.0,30.5056,30.5325,30.4967,30.5146,105735.0
2017-02-28 13:40:00,34.06,34.07,34.04,34.07,97164.0,30.5236,30.5325,30.5056,30.5325,97164.0
2017-02-28 13:50:00,34.07,34.07,34.05,34.06,53392.0,30.5325,30.5325,30.5146,30.5236,53392.0
2017-02-28 14:00:00,34.07,34.08,34.04,34.05,110143.0,30.5325,30.5415,30.5056,30.5146,110143.0
2017-02-28 14:10:00,34.05,34.07,34.04,34.06,152395.0,30.5146,30.5325,30.5056,30.5236,152395.0
2017-02-28 14:20:00,34.05,34.07,34.04,34.05,100064.0,30.5146,30.5325,30.5056,30.5146,100064.0
2017-02-28 14:30:00,34.06,34.06,33.98,34.0,142274.0,30.5236,30.5236,30.4519,30.4698,142274.0
2017-02-28 14:40:00,33.99,34.0,33.94,33.97,309710.0,30.4608,30.4698,30.416,30.4429,309710.0
2017-02-28 14:50:00,33.97,33.97,33.92,33.92,111595.0,30.4429,30.4429,30.3981,30.3981,111595.0
2017-02-28 15:00:00,33.93,33.96,33.9,33.94,114026.0,30.4071,30.4339,30.3802,30.416,114026.0
2017-02-28 15:10:00,33.95,33.98,33.93,33.98,72049.0,30.425,30.4519,30.4071,30.4519,72049.0
2017-02-28 15:20:00,33.98,33.99,33.96,33.99,132727.0,30.4519,30.4608,30.4339,30.4608,132727.0
2017-02-28 15:30:00,33.98,34.0,33.95,33.95,271383.0,30.4519,30.4698,30.425,30.425,271383.0
2017-02-28 15:40:00,33.95,33.96,33.9,33.91,198516.0,30.425,30.4339,30.3802,30.3891,198516.0
2017-02-28 15:50:00,33.91,33.92,33.89,33.9,826810.0,30.3891,30.3981,30.3712,30.3802,826810.0
2017-03-01 09:30:00,34.11,34.32,34.1,34.21,205269.0,30.5684,30.7566,30.5594,30.658,205269.0
2017-03-01 09:40:00,34.2,34.37,34.19,34.31,225037.0,30.649,30.8014,30.6401,30.7476,225037.0
2017-03-01 09:50:00,34.3,34.38,34.27,34.37,174883.0,30.7386,30.8103,30.7117,30.8014,174883.0
2017-03-01 10:00:00,34.37,34.43,34.33,34.34,164810.0,30.8014,30.8551,30.7655,30.7745,164810.0
2017-03-01 10:10:00,34.33,34.36,34.3,34.35,150741.0,30.7655,30.7924,30.7386,30.7834,150741.0
2017-03-01 10:20:00,34.35,34.37,34.29,34.31,84346.0,30.7834,30.8014,30.7297,30.7476,84346.0
2017-03-01 10:30:00,34.31,34.32,34.29,34.3,82642.0,30.7476,30.7566,30.7297,30.7386,82642.0
2017-03-01 10:40:00,34.3,34.31,34.26,34.29,86095.0,30.7386,30.7476,30.7028,30.7297,86095.0
2017-03-01 10:50:00,34.3,34.31,34.25,34.3,131358.0,30.7386,30.7476,30.6938,30.7386,131358.0
2017-03-01 11:00:00,34.3,34.31,34.26,34.29,73853.0,30.7386,30.7476,30.7028,30.7297,73853.0
2017-03-01 11:10:00,34.28,34.29,34.26,34.27,76780.0,30.7207,30.7297,30.7028,30.7117,76780.0
2017-03-01 11:20:00,34.27,34.3,34.26,34.28,135066.0,30.7117,30.7386,30.7028,30.7207,135066.0
2017-03-01 11:30:00,34.28,34.29,34.24,34.26,120939.0,30.7207,30.7297,30.6849,30.7028,120939.0
2017-03-01 11:40:00,34.26,34.3,34.25,34.29,51046.0,30.7028,30.7386,30.6938,30.7297,51046.0
2017-03-01 11:50:00,34.29,34.34,34.29,34.3,61544.0,30.7297,30.7745,30.7297,30.7386,61544.0
2017-03-01 12:00:00,34.3,34.39,34.3,34.36,93278.0,30.7386,30.8193,30.7386,30.7924,93278.0
2017-03-01 12:10:00,34.36,34.4,34.35,34.4,129696.0,30.7924,30.8283,30.7834,30.8283,129696.0
2017-03-01 12:20:00,34.39,34.41,34.35,34.36,90452.0,30.8193,30.8372,30.7834,30.7924,90452.0
2017-03-01 12:30:00,34.36,34.38,34.34,34.34,60182.0,30.7924,30.8103,30.7745,30.7745,60182.0
2017-03-01 12:40:00,34.34,34.35,34.32,34.35,54010.0,30.7745,30.7834,30.7566,30.7834,54010.0
2017-03-01 12:50:00,34.34,34.36,34.33,34.35,54944.0,30.7745,30.7924,30.7655,30.7834,54944.0
2017-03-01 13:00:00,34.35,34.38,34.34,34.36,78019.0,30.7834,30.8103,30.7745,30.7924,78019.0
2017-03-01 13:10:00,34.36,34.37,34.33,34.36,83879.0,30.7924,30.8014,30.7655,30.7924,83879.0
2017-03-01 13:20:00,34.35,34.38,34.34,34.37,89810.0,30.7834,30.8103,30.7745,30.8014,89810.0
2017-03-01 13:30:00,34.37,34.38,34.35,34.36,60072.0,30.8014,30.8103,30.7834,30.7924,60072.0
2017-03-01 13:40:00,34.36,34.39,34.35,34.38,51675.0,30.7924,30.8193,30.7834,30.8103,51675.0
2017-03-01 13:50:00,34.37,34.4,34.36,34.37,150168.0,30.8014,30.8283,30.7924,30.8014,150168.0
2017-03-01 14:00:00,34.38,34.39,34.36,34.37,80839.0,30.8103,30.8193,30.7924,30.8014,80839.0
2017-03-01 14:10:00,34.37,34.41,34.36,34.39,91767.0,30.8014,30.8372,30.7924,30.8193,91767.0
2017-03-01 14:20:00,34.39,34.42,34.38,34.39,124354.0,30.8193,30.8462,30.8103,30.8193,124354.0
2017-03-01 14:30:00,34.4,34.41,34.34,34.35,164246.0,30.8283,30.8372,30.7745,30.7834,164246.0
2017-03-01 14:40:00,34.34,34.36,34.33,34.34,88041.0,30.7745,30.7924,30.7655,30.7745,88041.0
2017-03-01 14:50:00,34.34,34.35,34.3,34.3,100385.0,30.7745,30.7834,30.7386,30.7386,100385.0
2017-03-01 15:00:00,34.3,34.32,34.29,34.32,127732.0,30.7386,30.7566,30.7297,30.7566,127732.0
2017-03-01 15:10:00,34.31,34.32,34.28,34.32,145554.0,30.7476,30.7566,30.7207,30.7566,145554.0
2017-03-01 15:20:00,34.31,34.35,34.31,34.34,107194.0,30.7476,30.7834,30.7476,30.7745,107194.0
2017-03-01 15:30:00,34.34,34.35,34.32,34.32,125879.0,30.7745,30.7834,30.7566,30.7566,125879.0
2017-03-01 15:40:00,34.32,34.36,34.32,34.34,220423.0,30.7566,30.7924,30.7566,30.7745,220423.0
2017-03-01 15:50:00,34.35,34.35,34.26,34.27,638167.0,30.7834,30.7834,30.7028,30.7117,638167.0
2017-03-02 09:30:00,34.19,34.33,34.05,34.11,149817.0,30.6401,30.7655,30.5146,30.5684,149817.0
2017-03-02 09:40:00,34.1,34.11,33.98,34.02,138000.0,30.5594,30.5684,30.4519,30.4877,138000.0
2017-03-02 09:50:00,34.02,34.02,33.94,33.98,107951.0,30.4877,30.4877,30.416,30.4519,107951.0
2017-03-02 10:00:00,33.98,34.05,33.96,34.01,98689.0,30.4519,30.5146,30.4339,30.4787,98689.0
2017-03-02 10:10:00,34.0,34.03,33.95,34.02,205456.0,30.4698,30.4967,30.425,30.4877,205456.0
2017-03-02 10:20:00,34.02,34.03,33.93,33.96,111732.0,30.4877,30.4967,30.4071,30.4339,111732.0
2017-03-02 10:30:00,33.96,33.97,33.9,33.91,83704.0,30.4339,30.4429,30.3802,30.3891,83704.0
2017-03-02 10:40:00,33.91,33.92,33.82,33.82,117390.0,30.3891,30.3981,30.3085,30.3085,117390.0
2017-03-02 10:50:00,33.82,33.88,33.8,33.84,182134.0,30.3085,30.3622,30.2905,30.3264,182134.0
2017-03-02 11:00:00,33.85,33.88,33.79,33.8,84302.0,30.3354,30.3622,30.2816,30.2905,84302.0
2017-03-02 11:10:00,33.8,33.81,33.74,33.77,91912.0,30.2905,30.2995,30.2368,30.2637,91912.0
2017-03-02 11:20:00,33.77,33.83,33.77,33.82,68073.0,30.2637,30.3174,30.2637,30.3085,68073.0
2017-03-02 11:30:00,33.82,33.86,33.81,33.83,95623.0,30.3085,30.3443,30.2995,30.3174,95623.0
2017-03-02 11:40:00,33.83,33.87,33.82,33.86,61421.0,30.3174,30.3533,30.3085,30.3443,61421.0
2017-03-02 11:50:00,33.86,33.89,33.85,33.88,71213.0,30.3443,30.3712,30.3354,30.3622,71213.0
2017-03-02 12:00:00,33.89,33.91,33.85,33.88,74777.0,30.3712,30.3891,30.3354,30.3622,74777.0
2017-03-02 12:10:00,33.89,33.89,33.85,33.86,46082.0,30.3712,30.3712,30.3354,30.3443,46082.0
2017-03-02 12:20:00,33.86,33.88,33.82,33.83,131278.0,30.3443,30.3622,30.3085,30.3174,131278.0
2017-03-02 12:30:00,33.84,33.88,33.84,33.88,99177.0,30.3264,30.3622,30.3264,30.3622,99177.0
2017-03-02 12:40:00,33.88,33.89,33.83,33.85,57338.0,30.3622,30.3712,30.3174,30.3354,57338.0
2017-03-02 12:50:00,33.85,33.9,33.84,33.89,40036.0,30.3354,30.3802,30.3264,30.3712,40036.0
2017-03-02 13:00:00,33.89,33.89,33.86,33.87,36065.0,30.3712,30.3712,30.3443,30.3533,36065.0
2017-03-02 13:10:00,33.88,33.89,33.86,33.86,57208.0,30.3622,30.3712,30.3443,30.3443,57208.0
2017-03-02 13:20:00,33.87,33.9,33.86,33.89,42825.0,30.3533,30.3802,30.3443,30.3712,42825.0
2017-03-02 13:30:00,33.89,33.92,33.88,33.89,73925.0,30.3712,30.3981,30.3622,30.3712,73925.0
2017-03-02 13:40:00,33.89,33.91,33.88,33.89,37628.0,30.3712,30.3891,30.3622,30.3712,37628.0
2017-03-02 13:50:00,33.89,33.9,33.87,33.87,44298.0,30.3712,30.3802,30.3533,30.3533,44298.0
2017-03-02 14:00:00,33.88,33.91,33.87,33.9,68610.0,30.3622,30.3891,30.3533,30.3802,68610.0
2017-03-02 14:10:00,33.89,33.91,33.88,33.89,44195.0,30.3712,30.3891,30.3622,30.3712,44195.0
2017-03-02 14:20:00,33.89,33.97,33.88,33.94,130971.0,30.3712,30.4429,30.3622,30.416,130971.0
2017-03-02 14:30:00,33.94,33.98,33.93,33.95,77244.0,30.416,30.4519,30.4071,30.425,77244.0
2017-03-02 14:40:00,33.95,33.96,33.91,33.94,46202.0,30.425,30.4339,30.3891,30.416,46202.0
2017-03-02 14:50:00,33.94,33.94,33.91,33.92,67318.0,30.416,30.416,30.3891,30.3981,67318.0
2017-03-02 15:00:00,33.92,33.93,33.89,33.91,55376.0,30.3981,30.4071,30.3712,30.3891,55376.0
2017-03-02 15:10:00,33.91,33.94,33.87,33.92,206186.0,30.3891,30.416,30.3533,30.3981,206186.0
2017-03-02 15:20:00,33.92,33.94,33.9,33.93,77869.0,30.3981,30.416,30.3802,30.4071,77869.0
2017-03-02 15:30:00,33.94,33.94,33.9,33.93,108380.0,30.416,30.416,30.3802,30.4071,108380.0
2017-03-02 15:40:00,33.92,33.93,33.89,33.9,141432.0,30.3981,30.4071,30.3712,30.3802,141432.0
2017-03-02 15:50:00,33.9,33.94,33.89,33.91,496154.0,30.3802,30.416,30.3712,30.3891,496154.0
2017-03-03 09:30:00,33.86,33.87,33.66,33.79,263694.0,30.3443,30.3533,30.1651,30.2816,263694.0
2017-03-03 09:40:00,33.79,33.81,33.66,33.75,245483.0,30.2816,30.2995,30.1651,30.2457,245483.0
2017-03-03 09:50:00,33.75,33.76,33.63,33.64,130923.0,30.2457,30.2547,30.1382,30.1472,130923.0
2017-03-03 10:00:00,33.64,33.66,33.57,33.59,254478.0,30.1472,30.1651,30.0844,30.1024,254478.0
2017-03-03 10:10:00,33.59,33.66,33.59,33.63,113203.0,30.1024,30.1651,30.1024,30.1382,113203.0
2017-03-03 10:20:00,33.64,33.64,33.41,33.41,356739.0,30.1472,30.1472,29.941,29.941,356739.0
2017-03-03 10:30:00,33.41,33.49,33.39,33.49,246839.0,29.941,30.0127,29.9231,30.0127,246839.0
2017-03-03 10:40:00,33.5,33.51,33.45,33.49,155074.0,30.0217,30.0307,29.9769,30.0127,155074.0
2017-03-03 10:50:00,33.5,33.51,33.4,33.4,152041.0,30.0217,30.0307,29.9321,29.9321,152041.0
2017-03-03 11:00:00,33.4,33.53,33.39,33.52,167792.0,29.9321,30.0486,29.9231,30.0396,167792.0
2017-03-03 11:10:00,33.52,33.57,33.51,33.55,129937.0,30.0396,30.0844,30.0307,30.0665,129937.0
2017-03-03 11:20:00,33.55,33.58,33.49,33.5,231915.0,30.0665,30.0934,30.0127,30.0217,231915.0
2017-03-03 11:30:00,33.5,33.53,33.47,33.5,104367.0,30.0217,30.0486,29.9948,30.0217,104367.0
2017-03-03 11:40:00,33.51,33.52,33.45,33.5,126629.0,30.0307,30.0396,29.9769,30.0217,126629.0
2017-03-03 11:50:00,33.5,33.54,33.48,33.51,113076.0,30.0217,30.0575,30.0038,30.0307,113076.0
2017-03-03 12:00:00,33.51,33.59,33.5,33.59,102817.0,30.0307,30.1024,30.0217,30.1024,102817.0
2017-03-03 12:10:00,33.59,33.62,33.57,33.62,66426.0,30.1024,30.1292,30.0844,30.1292,66426.0
2017-03-03 12:20:00,33.61,33.65,33.61,33.64,68792.0,30.1203,30.1561,30.1203,30.1472,68792.0
2017-03-03 12:30:00,33.64,33.67,33.62,33.62,78401.0,30.1472,30.174,30.1292,30.1292,78401.0
2017-03-03 12:40:00,33.62,33.67,33.62,33.62,75187.0,30.1292,30.174,30.1292,30.1292,75187.0
2017-03-03 12:50:00,33.62,33.64,33.61,33.63,108230.0,30.1292,30.1472,30.1203,30.1382,108230.0
2017-03-03 13:00:00,33.62,33.64,33.58,33.61,233184.0,30.1292,30.1472,30.0934,30.1203,233184.0
2017-03-03 13:10:00,33.61,33.63,33.56,33.58,81005.0,30.1203,30.1382,30.0755,30.0934,81005.0
2017-03-03 13:20:00,33.58,33.59,33.55,33.58,64871.0,30.0934,30.1024,30.0665,30.0934,64871.0
2017-03-03 13:30:00,33.58,33.6,33.57,33.59,58079.0,30.0934,30.1113,30.0844,30.1024,58079.0
2017-03-03 13:40:00,33.59,33.65,33.58,33.64,161621.0,30.1024,30.1561,30.0934,30.1472,161621.0
2017-03-03 13:50:00,33.64,33.66,33.62,33.64,91307.0,30.1472,30.1651,30.1292,30.1472,91307.0
2017-03-03 14:00:00,33.63,33.67,33.62,33.65,68453.0,30.1382,30.174,30.1292,30.1561,68453.0
2017-03-03 14:10:00,33.65,33.69,33.63,33.65,66757.0,30.1561,30.192,30.1382,30.1561,66757.0
2017-03-03 14:20:00,33.65,33.7,33.64,33.66,104755.0,30.1561,30.2009,30.1472,30.1651,104755.0
2017-03-03 14:30:00,33.66,33.7,33.65,33.69,67141.0,30.1651,30.2009,30.1561,30.192,67141.0
2017-03-03 14:40:00,33.69,33.7,33.67,33.68,53033.0,30.192,30.2009,30.174,30.183,53033.0
2017-03-03 14:50:00,33.68,33.7,33.67,33.7,41378.0,30.183,30.2009,30.174,30.2009,41378.0
2017-03-03 15:00:00,33.69,33.7,33.65,33.67,110281.0,30.192,30.2009,30.1561,30.174,110281.0
2017-03-03 15:10:00,33.68,33.68,33.63,33.64,81457.0,30.183,30.183,30.1382,30.1472,81457.0
2017-03-03 15:20:00,33.64,33.69,33.63,33.69,144851.0,30.1472,30.192,30.1382,30.192,144851.0
2017-03-03 15:30:00,33.69,33.72,33.68,33.72,325371.0,30.192,30.2189,30.183,30.2189,325371.0
2017-03-03 15:40:00,33.72,33.74,33.68,33.7,191493.0,30.2189,30.2368,30.183,30.2009,191493.0
2017-03-03 15:50:00,33.7,33.74,33.7,33.74,516904.0,30.2009,30.2368,30.2009,30.2368,516904.0
2017-03-06 09:30:00,33.67,33.71,33.53,33.53,133649.0,30.174,30.2099,30.0486,30.0486,133649.0
2017-03-06 09:40:00,33.53,33.53,33.38,33.45,237587.0,30.0486,30.0486,29.9142,29.9769,237587.0
2017-03-06 09:50:00,33.46,33.5,33.36,33.41,127644.0,29.9859,30.0217,29.8962,29.941,127644.0
2017-03-06 10:00:00,33.41,33.49,33.35,33.48,146365.0,29.941,30.0127,29.8873,30.0038,146365.0
2017-03-06 10:10:00,33.48,33.49,33.44,33.44,154134.0,30.0038,30.0127,29.9679,29.9679,154134.0
2017-03-06 10:20:00,33.44,33.44,33.36,33.37,121117.0,29.9679,29.9679,29.8962,29.9052,121117.0
2017-03-06 10:30:00,33.36,33.4,33.33,33.38,104971.0,29.8962,29.9321,29.8693,29.9142,104971.0
2017-03-06 10:40:00,33.38,33.42,33.28,33.42,250657.0,29.9142,29.95,29.8245,29.95,250657.0
2017-03-06 10:50:00,33.42,33.43,33.32,33.36,182173.0,29.95,29.959,29.8604,29.8962,182173.0
2017-03-06 11:00:00,33.36,33.4,33.32,33.34,113222.0,29.8962,29.9321,29.8604,29.8783,113222.0
2017-03-06 11:10:00,33.34,33.38,33.32,33.38,160832.0,29.8783,29.9142,29.8604,29.9142,160832.0
2017-03-06 11:20:00,33.38,33.4,33.36,33.39,99222.0,29.9142,29.9321,29.8962,29.9231,99222.0
2017-03-06 11:30:00,33.39,33.4,33.37,33.37,69920.0,29.9231,29.9321,29.9052,29.9052,69920.0
2017-03-06 11:40:00,33.37,33.4,33.36,33.36,80636.0,29.9052,29.9321,29.8962,29.8962,80636.0
2017-03-06 11:50:00,33.36,33.41,33.36,33.39,82500.0,29.8962,29.941,29.8962,29.9231,82500.0
2017-03-06 12:00:00,33.38,33.44,33.38,33.41,72917.0,29.9142,29.9679,29.9142,29.941,72917.0
2017-03-06 12:10:00,33.42,33.43,33.4,33.41,75446.0,29.95,29.959,29.9321,29.941,75446.0
2017-03-06 12:20:00,33.4,33.49,33.4,33.47,117879.0,29.9321,30.0127,29.9321,29.9948,117879.0
2017-03-06 12:30:00,33.47,33.48,33.43,33.44,52745.0,29.9948,30.0038,29.959,29.9679,52745.0
2017-03-06 12:40:00,33.44,33.5,33.44,33.46,102290.0,29.9679,30.0217,29.9679,29.9859,102290.0
2017-03-06 12:50:00,33.47,33.47,33.44,33.45,39891.0,29.9948,29.9948,29.9679,29.9769,39891.0
2017-03-06 13:00:00,33.45,33.5,33.44,33.5,132165.0,29.9769,30.0217,29.9679,30.0217,132165.0
2017-03-06 13:10:00,33.5,33.54,33.49,33.54,191134.0,30.0217,30.0575,30.0127,30.0575,191134.0
2017-03-06 13:20:00,33.54,33.57,33.53,33.53,73748.0,30.0575,30.0844,30.0486,30.0486,73748.0
2017-03-06 13:30:00,33.54,33.59,33.53,33.57,94896.0,30.0575,30.1024,30.0486,30.0844,94896.0
2017-03-06 13:40:00,33.57,33.63,33.56,33.62,243892.0,30.0844,30.1382,30.0755,30.1292,243892.0
2017-03-06 13:50:00,33.62,33.63,33.6,33.61,51169.0,30.1292,30.1382,30.1113,30.1203,51169.0
2017-03-06 14:00:00,33.61,33.64,33.6,33.63,47688.0,30.1203,30.1472,30.1113,30.1382,47688.0
2017-03-06 14:10:00,33.63,33.64,33.6,33.63,82715.0,30.1382,30.1472,30.1113,30.1382,82715.0
2017-03-06 14:20:00,33.63,33.63,33.58,33.61,185336.0,30.1382,30.1382,30.0934,30.1203,185336.0
2017-03-06 14:30:00,33.61,33.64,33.6,33.64,73932.0,30.1203,30.1472,30.1113,30.1472,73932.0
2017-03-06 14:40:00,33.64,33.68,33.63,33.67,122726.0,30.1472,30.183,30.1382,30.174,122726.0
2017-03-06 14:50:00,33.68,33.69,33.66,33.69,59857.0,30.183,30.192,30.1651,30.192,59857.0
2017-03-06 15:00:00,33.69,33.7,33.68,33.7,41061.0,30.192,30.2009,30.183,30.2009,41061.0
2017-03-06 15:10:00,33.7,33.75,33.69,33.75,89109.0,30.2009,30.2457,30.192,30.2457,89109.0
2017-03-06 15:20:00,33.75,33.75,33.73,33.73,101132.0,30.2457,30.2457,30.2278,30.2278,101132.0
2017-03-06 15:30:00,33.73,33.76,33.73,33.73,150591.0,30.2278,30.2547,30.2278,30.2278,150591.0
2017-03-06 15:40:00,33.73,33.76,33.73,33.75,181159.0,30.2278,30.2547,30.2278,30.2457,181159.0
2017-03-06 15:50:00,33.76,33.76,33.63,33.65,774201.0,30.2547,30.2547,30.1382,30.1561,774201.0
2017-03-07 09:30:00,33.71,33.83,33.64,33.75,246579.0,30.2099,30.3174,30.1472,30.2457,246579.0
2017-03-07 09:40:00,33.75,33.75,33.66,33.72,109618.0,30.2457,30.2457,30.1651,30.2189,109618.0
2017-03-07 09:50:00,33.73,33.76,33.69,33.75,78854.0,30.2278,30.2547,30.192,30.2457,78854.0
2017-03-07 10:00:00,33.74,33.75,33.58,33.58,243109.0,30.2368,30.2457,30.0934,30.0934,243109.0
2017-03-07 10:10:00,33.59,33.7,33.58,33.68,103152.0,30.1024,30.2009,30.0934,30.183,103152.0
2017-03-07 10:20:00,33.68,33.73,33.65,33.72,280789.0,30.183,30.2278,30.1561,30.2189,280789.0
2017-03-07 10:30:00,33.71,33.72,33.65,33.67,242834.0,30.2099,30.2189,30.1561,30.174,242834.0
2017-03-07 10:40:00,33.67,33.69,33.59,33.59,115655.0,30.174,30.192,30.1024,30.1024,115655.0
2017-03-07 10:50:00,33.59,33.65,33.58,33.62,81396.0,30.1024,30.1561,30.0934,30.1292,81396.0
2017-03-07 11:00:00,33.62,33.63,33.57,33.59,80675.0,30.1292,30.1382,30.0844,30.1024,80675.0
2017-03-07 11:10:00,33.59,33.63,33.56,33.58,73395.0,30.1024,30.1382,30.0755,30.0934,73395.0
2017-03-07 11:20:00,33.57,33.59,33.53,33.54,88787.0,30.0844,30.1024,30.0486,30.0575,88787.0
2017-03-07 11:30:00,33.54,33.54,33.46,33.5,114007.0,30.0575,30.0575,29.9859,30.0217,114007.0
2017-03-07 11:40:00,33.5,33.53,33.49,33.51,135382.0,30.0217,30.0486,30.0127,30.0307,135382.0
2017-03-07 11:50:00,33.52,33.56,33.5,33.54,89856.0,30.0396,30.0755,30.0217,30.0575,89856.0
2017-03-07 12:00:00,33.54,33.55,33.47,33.49,62598.0,30.0575,30.0665,29.9948,30.0127,62598.0
2017-03-07 12:10:00,33.49,33.5,33.43,33.47,74187.0,30.0127,30.0217,29.959,29.9948,74187.0
2017-03-07 12:20:00,33.46,33.5,33.44,33.48,80252.0,29.9859,30.0217,29.9679,30.0038,80252.0
2017-03-07 12:30:00,33.49,33.56,33.45,33.54,93477.0,30.0127,30.0755,29.9769,30.0575,93477.0
2017-03-07 12:40:00,33.55,33.56,33.53,33.54,33163.0,30.0665,30.0755,30.0486,30.0575,33163.0
2017-03-07 12:50:00,33.54,33.55,33.5,33.52,86575.0,30.0575,30.0665,30.0217,30.0396,86575.0
2017-03-07 13:00:00,33.52,33.59,33.52,33.59,213450.0,30.0396,30.1024,30.0396,30.1024,213450.0
2017-03-07 13:10:00,33.59,33.59,33.56,33.59,53321.0,30.1024,30.1024,30.0755,30.1024,53321.0
2017-03-07 13:20:00,33.59,33.6,33.54,33.54,85348.0,30.1024,30.1113,30.0575,30.0575,85348.0
2017-03-07 13:30:00,33.55,33.59,33.53,33.58,213044.0,30.0665,30.1024,30.0486,30.0934,213044.0
2017-03-07 13:40:00,33.58,33.6,33.56,33.59,109000.0,30.0934,30.1113,30.0755,30.1024,109000.0
2017-03-07 13:50:00,33.59,33.6,33.58,33.6,76779.0,30.1024,30.1113,30.0934,30.1113,76779.0
2017-03-07 14:00:00,33.59,33.61,33.57,33.58,63225.0,30.1024,30.1203,30.0844,30.0934,63225.0
2017-03-07 14:10:00,33.58,33.59,33.53,33.55,104531.0,30.0934,30.1024,30.0486,30.0665,104531.0
2017-03-07 14:20:00,33.55,33.56,33.52,33.54,66764.0,30.0665,30.0755,30.0396,30.0575,66764.0
2017-03-07 14:30:00,33.54,33.56,33.51,33.55,116085.0,30.0575,30.0755,30.0307,30.0665,116085.0
2017-03-07 14:40:00,33.55,33.6,33.55,33.58,392265.0,30.0665,30.1113,30.0665,30.0934,392265.0
2017-03-07 14:50:00,33.58,33.59,33.55,33.55,125140.0,30.0934,30.1024,30.0665,30.0665,125140.0
2017-03-07 15:00:00,33.55,33.58,33.54,33.55,94763.0,30.0665,30.0934,30.0575,30.0665,94763.0
2017-03-07 15:10:00,33.55,33.56,33.51,33.51,132687.0,30.0665,30.0755,30.0307,30.0307,132687.0
2017-03-07 15:20:00,33.51,33.54,33.47,33.47,132025.0,30.0307,30.0575,29.9948,29.9948,132025.0
2017-03-07 15:30:00,33.48,33.5,33.47,33.48,205119.0,30.0038,30.0217,29.9948,30.0038,205119.0
2017-03-07 15:40:00,33.48,33.49,33.4,33.41,249366.0,30.0038,30.0127,29.9321,29.941,249366.0
2017-03-07 15:50:00,33.42,33.48,33.42,33.47,560316.0,29.95,30.0038,29.95,29.9948,560316.0
2017-03-08 09:30:00,33.53,33.55,33.33,33.4,212703.0,30.0486,30.0665,29.8693,29.9321,212703.0
2017-03-08 09:40:00,33.4,33.44,33.36,33.38,188117.0,29.9321,29.9679,29.8962,29.9142,188117.0
2017-03-08 09:50:00,33.38,33.42,33.34,33.4,180788.0,29.9142,29.95,29.8783,29.9321,180788.0
2017-03-08 10:00:00,33.4,33.44,33.3,33.36,224403.0,29.9321,29.9679,29.8425,29.8962,224403.0
2017-03-08 10:10:00,33.36,33.41,33.34,33.39,331367.0,29.8962,29.941,29.8783,29.9231,331367.0
2017-03-08 10:20:00,33.38,33.54,33.35,33.51,251558.0,29.9142,30.0575,29.8873,30.0307,251558.0
2017-03-08 10:30:00,33.5,33.53,33.43,33.45,143286.0,30.0217,30.0486,29.959,29.9769,143286.0
2017-03-08 10:40:00,33.45,33.48,33.4,33.41,138962.0,29.9769,30.0038,29.9321,29.941,138962.0
2017-03-08 10:50:00,33.41,33.42,33.36,33.37,115858.0,29.941,29.95,29.8962,29.9052,115858.0
2017-03-08 11:00:00,33.37,33.43,33.36,33.41,122629.0,29.9052,29.959,29.8962,29.941,122629.0
2017-03-08 11:10:00,33.41,33.42,33.32,33.35,203679.0,29.941,29.95,29.8604,29.8873,203679.0
2017-03-08 11:20:00,33.36,33.37,33.32,33.32,127631.0,29.8962,29.9052,29.8604,29.8604,127631.0
2017-03-08 11:30:00,33.33,33.33,33.27,33.29,143911.0,29.8693,29.8693,29.8156,29.8335,143911.0
2017-03-08 11:40:00,33.29,33.29,33.2,33.25,335171.0,29.8335,29.8335,29.7528,29.7977,335171.0
2017-03-08 11:50:00,33.25,33.25,33.17,33.23,162610.0,29.7977,29.7977,29.726,29.7797,162610.0
2017-03-08 12:00:00,33.23,33.28,33.21,33.24,105751.0,29.7797,29.8245,29.7618,29.7887,105751.0
2017-03-08 12:10:00,33.25,33.25,33.21,33.25,146703.0,29.7977,29.7977,29.7618,29.7977,146703.0
2017-03-08 12:20:00,33.24,33.3,33.18,33.24,367436.0,29.7887,29.8425,29.7349,29.7887,367436.0
2017-03-08 12:30:00,33.24,33.28,33.23,33.27,80628.0,29.7887,29.8245,29.7797,29.8156,80628.0
2017-03-08 12:40:00,33.27,33.29,33.24,33.28,116611.0,29.8156,29.8335,29.7887,29.8245,116611.0
2017-03-08 12:50:00,33.27,33.3,33.25,33.27,81822.0,29.8156,29.8425,29.7977,29.8156,81822.0
2017-03-08 13:00:00,33.26,33.3,33.25,33.28,97056.0,29.8066,29.8425,29.7977,29.8245,97056.0
2017-03-08 13:10:00,33.27,33.37,33.26,33.35,143938.0,29.8156,29.9052,29.8066,29.8873,143938.0
2017-03-08 13:20:00,33.34,33.41,33.34,33.37,121905.0,29.8783,29.941,29.8783,29.9052,121905.0
2017-03-08 13:30:00,33.37,33.4,33.37,33.39,84959.0,29.9052,29.9321,29.9052,29.9231,84959.0
2017-03-08 13:40:00,33.39,33.4,33.34,33.37,97861.0,29.9231,29.9321,29.8783,29.9052,97861.0
2017-03-08 13:50:00,33.37,33.42,33.35,33.36,205425.0,29.9052,29.95,29.8873,29.8962,205425.0
2017-03-08 14:00:00,33.36,33.39,33.32,33.34,99441.0,29.8962,29.9231,29.8604,29.8783,99441.0
2017-03-08 14:10:00,33.34,33.38,33.33,33.36,123668.0,29.8783,29.9142,29.8693,29.8962,123668.0
2017-03-08 14:20:00,33.35,33.36,33.29,33.3,120639.0,29.8873,29.8962,29.8335,29.8425,120639.0
2017-03-08 14:30:00,33.3,33.32,33.27,33.3,205961.0,29.8425,29.8604,29.8156,29.8425,205961.0
2017-03-08 14:40:00,33.3,33.32,33.28,33.32,226520.0,29.8425,29.8604,29.8245,29.8604,226520.0
2017-03-08 14:50:00,33.31,33.34,33.31,33.32,82846.0,29.8514,29.8783,29.8514,29.8604,82846.0
2017-03-08 15:00:00,33.33,33.33,33.31,33.32,97147.0,29.8693,29.8693,29.8514,29.8604,97147.0
2017-03-08 15:10:00,33.32,33.32,33.26,33.29,121071.0,29.8604,29.8604,29.8066,29.8335,121071.0
2017-03-08 15:20:00,33.29,33.34,33.28,33.3,131889.0,29.8335,29.8783,29.8245,29.8425,131889.0
2017-03-08 15:30:00,33.3,33.31,33.23,33.28,234706.0,29.8425,29.8514,29.7797,29.8245,234706.0
2017-03-08 15:40:00,33.27,33.31,33.26,33.3,243928.0,29.8156,29.8514,29.8066,29.8425,243928.0
2017-03-08 15:50:00,33.31,33.34,33.27,33.32,794334.0,29.8514,29.8783,29.8156,29.8604,794334.0
2017-03-09 09:30:00,33.27,33.3,33.06,33.12,240823.0,29.8156,29.8425,29.6274,29.6812,240823.0
2017-03-09 09:40:00,33.11,33.23,33.08,33.21,274405.0,29.6722,29.7797,29.6453,29.7618,274405.0
2017-03-09 09:50:00,33.2,33.29,33.19,33.27,188166.0,29.7528,29.8335,29.7439,29.8156,188166.0
2017-03-09 10:00:00,33.27,33.35,33.26,33.31,155154.0,29.8156,29.8873,29.8066,29.8514,155154.0
2017-03-09 10:10:00,33.3,33.31,33.23,33.28,140008.0,29.8425,29.8514,29.7797,29.8245,140008.0
2017-03-09 10:20:00,33.27,33.28,33.22,33.24,105734.0,29.8156,29.8245,29.7708,29.7887,105734.0
2017-03-09 10:30:00,33.23,33.24,33.16,33.17,120115.0,29.7797,29.7887,29.717,29.726,120115.0
2017-03-09 10:40:00,33.17,33.21,33.16,33.2,76249.0,29.726,29.7618,29.717,29.7528,76249.0
2017-03-09 10:50:00,33.21,33.22,33.18,33.21,97723.0,29.7618,29.7708,29.7349,29.7618,97723.0
2017-03-09 11:00:00,33.21,33.21,33.13,33.14,72472.0,29.7618,29.7618,29.6901,29.6991,72472.0
2017-03-09 11:10:00,33.13,33.16,33.1,33.14,316312.0,29.6901,29.717,29.6632,29.6991,316312.0
2017-03-09 11:20:00,33.13,33.17,33.08,33.16,81258.0,29.6901,29.726,29.6453,29.717,81258.0
2017-03-09 11:30:00,33.17,33.2,33.16,33.19,60685.0,29.726,29.7528,29.717,29.7439,60685.0
2017-03-09 11:40:00,33.18,33.21,33.18,33.2,77792.0,29.7349,29.7618,29.7349,29.7528,77792.0
2017-03-09 11:50:00,33.2,33.22,33.16,33.19,65410.0,29.7528,29.7708,29.717,29.7439,65410.0
2017-03-09 12:00:00,33.19,33.2,33.16,33.16,42132.0,29.7439,29.7528,29.717,29.717,42132.0
2017-03-09 12:10:00,33.17,33.19,33.16,33.19,52538.0,29.726,29.7439,29.717,29.7439,52538.0
2017-03-09 12:20:00,33.19,33.21,33.14,33.15,186753.0,29.7439,29.7618,29.6991,29.708,186753.0
2017-03-09 12:30:00,33.16,33.17,33.15,33.17,47666.0,29.717,29.726,29.708,29.726,47666.0
2017-03-09 12:40:00,33.17,33.19,33.15,33.19,49807.0,29.726,29.7439,29.708,29.7439,49807.0
2017-03-09 12:50:00,33.19,33.21,33.18,33.21,104678.0,29.7439,29.7618,29.7349,29.7618,104678.0
2017-03-09 13:00:00,33.2,33.21,33.19,33.2,69796.0,29.7528,29.7618,29.7439,29.7528,69796.0
2017-03-09 13:10:00,33.21,33.21,33.2,33.21,38692.0,29.7618,29.7618,29.7528,29.7618,38692.0
2017-03-09 13:20:00,33.2,33.21,33.19,33.19,56363.0,29.7528,29.7618,29.7439,29.7439,56363.0
2017-03-09 13:30:00,33.19,33.19,33.13,33.15,89729.0,29.7439,29.7439,29.6901,29.708,89729.0
2017-03-09 13:40:00,33.16,33.17,33.13,33.13,50464.0,29.717,29.726,29.6901,29.6901,50464.0
2017-03-09 13:50:00,33.14,33.16,33.12,33.12,74691.0,29.6991,29.717,29.6812,29.6812,74691.0
2017-03-09 14:00:00,33.12,33.13,33.06,33.08,89434.0,29.6812,29.6901,29.6274,29.6453,89434.0
2017-03-09 14:10:00,33.08,33.09,33.02,33.04,94564.0,29.6453,29.6543,29.5915,29.6095,94564.0
2017-03-09 14:20:00,33.04,33.08,33.03,33.07,61006.0,29.6095,29.6453,29.6005,29.6363,61006.0
2017-03-09 14:30:00,33.07,33.08,33.05,33.05,59525.0,29.6363,29.6453,29.6184,29.6184,59525.0
2017-03-09 14:40:00,33.06,33.07,33.04,33.05,101227.0,29.6274,29.6363,29.6095,29.6184,101227.0
2017-03-09 14:50:00,33.05,33.07,33.04,33.07,83665.0,29.6184,29.6363,29.6095,29.6363,83665.0
2017-03-09 15:00:00,33.07,33.11,33.05,33.11,133132.0,29.6363,29.6722,29.6184,29.6722,133132.0
2017-03-09 15:10:00,33.11,33.12,33.1,33.11,97158.0,29.6722,29.6812,29.6632,29.6722,97158.0
2017-03-09 15:20:00,33.12,33.13,33.1,33.13,136100.0,29.6812,29.6901,29.6632,29.6901,136100.0
2017-03-09 15:30:00,33.13,33.18,33.12,33.16,186328.0,29.6901,29.7349,29.6812,29.717,186328.0
2017-03-09 15:40:00,33.16,33.19,33.15,33.19,168960.0,29.717,29.7439,29.708,29.7439,168960.0
2017-03-09 15:50:00,33.19,33.21,33.15,33.18,540296.0,29.7439,29.7618,29.708,29.7349,540296.0
2017-03-10 09:30:00,33.44,33.46,33.29,33.3,157908.0,29.9679,29.9859,29.8335,29.8425,157908.0
2017-03-10 09:40:00,33.29,33.32,33.2,33.21,96842.0,29.8335,29.8604,29.7528,29.7618,96842.0
2017-03-10 09:50:00,33.21,33.37,33.21,33.34,113680.0,29.7618,29.9052,29.7618,29.8783,113680.0
2017-03-10 10:00:00,33.35,33.4,33.33,33.38,117415.0,29.8873,29.9321,29.8693,29.9142,117415.0
2017-03-10 10:10:00,33.39,33.39,33.34,33.36,115916.0,29.9231,29.9231,29.8783,29.8962,115916.0
2017-03-10 10:20:00,33.36,33.36,33.29,33.31,101117.0,29.8962,29.8962,29.8335,29.8514,101117.0
2017-03-10 10:30:00,33.3,33.31,33.25,33.25,81597.0,29.8425,29.8514,29.7977,29.7977,81597.0
2017-03-10 10:40:00,33.25,33.25,33.21,33.21,187416.0,29.7977,29.7977,29.7618,29.7618,187416.0
2017-03-10 10:50:00,33.21,33.24,33.18,33.18,122534.0,29.7618,29.7887,29.7349,29.7349,122534.0
2017-03-10 11:00:00,33.18,33.2,33.15,33.18,102733.0,29.7349,29.7528,29.708,29.7349,102733.0
2017-03-10 11:10:00,33.18,33.2,33.16,33.19,80826.0,29.7349,29.7528,29.717,29.7439,80826.0
2017-03-10 11:20:00,33.2,33.23,33.18,33.2,70276.0,29.7528,29.7797,29.7349,29.7528,70276.0
2017-03-10 11:30:00,33.21,33.22,33.19,33.22,37914.0,29.7618,29.7708,29.7439,29.7708,37914.0
2017-03-10 11:40:00,33.21,33.23,33.2,33.2,71489.0,29.7618,29.7797,29.7528,29.7528,71489.0
2017-03-10 11:50:00,33.2,33.24,33.2,33.2,47541.0,29.7528,29.7887,29.7528,29.7528,47541.0
2017-03-10 12:00:00,33.2,33.22,33.19,33.19,73748.0,29.7528,29.7708,29.7439,29.7439,73748.0
2017-03-10 12:10:00,33.19,33.22,33.19,33.19,49031.0,29.7439,29.7708,29.7439,29.7439,49031.0
2017-03-10 12:20:00,33.2,33.21,33.19,33.21,31395.0,29.7528,29.7618,29.7439,29.7618,31395.0
2017-03-10 12:30:00,33.2,33.21,33.15,33.15,55570.0,29.7528,29.7618,29.708,29.708,55570.0
2017-03-10 12:40:00,33.15,33.16,33.13,33.13,51424.0,29.708,29.717,29.6901,29.6901,51424.0
2017-03-10 12:50:00,33.13,33.14,33.06,33.1,119599.0,29.6901,29.6991,29.6274,29.6632,119599.0
2017-03-10 13:00:00,33.11,33.13,33.08,33.09,89125.0,29.6722,29.6901,29.6453,29.6543,89125.0
2017-03-10 13:10:00,33.1,33.17,33.1,33.16,91164.0,29.6632,29.726,29.6632,29.717,91164.0
2017-03-10 13:20:00,33.16,33.2,33.14,33.18,108619.0,29.717,29.7528,29.6991,29.7349,108619.0
2017-03-10 13:30:00,33.18,33.19,33.15,33.15,51611.0,29.7349,29.7439,29.708,29.708,51611.0
2017-03-10 13:40:00,33.16,33.21,33.15,33.21,66934.0,29.717,29.7618,29.708,29.7618,66934.0
2017-03-10 13:50:00,33.2,33.23,33.19,33.23,62137.0,29.7528,29.7797,29.7439,29.7797,62137.0
2017-03-10 14:00:00,33.23,33.23,33.15,33.17,184771.0,29.7797,29.7797,29.708,29.726,184771.0
2017-03-10 14:10:00,33.17,33.19,33.16,33.19,81714.0,29.726,29.7439,29.717,29.7439,81714.0
2017-03-10 14:20:00,33.19,33.19,33.17,33.18,72968.0,29.7439,29.7439,29.726,29.7349,72968.0
2017-03-10 14:30:00,33.18,33.19,33.16,33.19,48197.0,29.7349,29.7439,29.717,29.7439,48197.0
2017-03-10 14:40:00,33.18,33.19,33.17,33.17,41485.0,29.7349,29.7439,29.726,29.726,41485.0
2017-03-10 14:50:00,33.18,33.2,33.15,33.18,107433.0,29.7349,29.7528,29.708,29.7349,107433.0
2017-03-10 15:00:00,33.18,33.19,33.16,33.18,84754.0,29.7349,29.7439,29.717,29.7349,84754.0
2017-03-10 15:10:00,33.18,33.2,33.15,33.17,126502.0,29.7349,29.7528,29.708,29.726,126502.0
2017-03-10 15:20:00,33.17,33.19,33.15,33.19,122110.0,29.726,29.7439,29.708,29.7439,122110.0
2017-03-10 15:30:00,33.19,33.19,33.17,33.18,114992.0,29.7439,29.7439,29.726,29.7349,114992.0
2017-03-10 15:40:00,33.18,33.18,33.14,33.15,173121.0,29.7349,29.7349,29.6991,29.708,173121.0
2017-03-10 15:50:00,33.15,33.15,33.1,33.14,623351.0,29.708,29.708,29.6632,29.6991,623351.0
2017-03-13 09:30:00,33.13,33.22,33.0,33.08,301408.0,29.6901,29.7708,29.5736,29.6453,301408.0
2017-03-13 09:40:00,33.07,33.09,32.93,32.96,328473.0,29.6363,29.6543,29.5109,29.5378,328473.0
2017-03-13 09:50:00,32.97,33.0,32.91,32.91,372753.0,29.5467,29.5736,29.493,29.493,372753.0
2017-03-13 10:00:00,32.91,33.0,32.87,33.0,334432.0,29.493,29.5736,29.4571,29.5736,334432.0
2017-03-13 10:10:00,33.0,33.11,32.99,33.02,437944.0,29.5736,29.6722,29.5647,29.5915,437944.0
2017-03-13 10:20:00,33.02,33.03,32.98,33.02,170409.0,29.5915,29.6005,29.5557,29.5915,170409.0
2017-03-13 10:30:00,33.02,33.04,33.0,33.0,157064.0,29.5915,29.6095,29.5736,29.5736,157064.0
2017-03-13 10:40:00,33.01,33.07,32.99,33.03,178222.0,29.5826,29.6363,29.5647,29.6005,178222.0
2017-03-13 10:50:00,33.04,33.05,32.98,32.98,106479.0,29.6095,29.6184,29.5557,29.5557,106479.0
2017-03-13 11:00:00,32.98,33.01,32.98,33.0,431957.0,29.5557,29.5826,29.5557,29.5736,431957.0
2017-03-13 11:10:00,33.0,33.0,32.96,32.97,105318.0,29.5736,29.5736,29.5378,29.5467,105318.0
2017-03-13 11:20:00,32.97,32.97,32.87,32.9,186595.0,29.5467,29.5467,29.4571,29.484,186595.0
2017-03-13 11:30:00,32.9,32.95,32.89,32.93,131765.0,29.484,29.5288,29.475,29.5109,131765.0
2017-03-13 11:40:00,32.93,32.96,32.91,32.96,95500.0,29.5109,29.5378,29.493,29.5378,95500.0
2017-03-13 11:50:00,32.96,32.97,32.92,32.93,126514.0,29.5378,29.5467,29.5019,29.5109,126514.0
2017-03-13 12:00:00,32.94,33.0,32.93,32.99,130846.0,29.5198,29.5736,29.5109,29.5647,130846.0
2017-03-13 12:10:00,32.99,33.0,32.95,32.98,106076.0,29.5647,29.5736,29.5288,29.5557,106076.0
2017-03-13 12:20:00,32.98,32.99,32.9,32.94,123550.0,29.5557,29.5647,29.484,29.5198,123550.0
2017-03-13 12:30:00,32.93,32.95,32.91,32.93,69148.0,29.5109,29.5288,29.493,29.5109,69148.0
2017-03-13 12:40:00,32.93,32.94,32.89,32.89,165720.0,29.5109,29.5198,29.475,29.475,165720.0
2017-03-13 12:50:00,32.9,32.91,32.86,32.89,126344.0,29.484,29.493,29.4481,29.475,126344.0
2017-03-13 13:00:00,32.89,32.91,32.87,32.89,89764.0,29.475,29.493,29.4571,29.475,89764.0
2017-03-13 13:10:00,32.89,32.89,32.78,32.8,372816.0,29.475,29.475,29.3765,29.3944,372816.0
2017-03-13 13:20:00,32.8,32.81,32.77,32.79,119913.0,29.3944,29.4033,29.3675,29.3854,119913.0
2017-03-13 13:30:00,32.79,32.8,32.76,32.77,90436.0,29.3854,29.3944,29.3585,29.3675,90436.0
2017-03-13 13:40:00,32.77,32.83,32.77,32.78,239085.0,29.3675,29.4213,29.3675,29.3765,239085.0
2017-03-13 13:50:00,32.77,32.79,32.76,32.77,84452.0,29.3675,29.3854,29.3585,29.3675,84452.0
2017-03-13 14:00:00,32.77,32.8,32.76,32.79,122667.0,29.3675,29.3944,29.3585,29.3854,122667.0
2017-03-13 14:10:00,32.79,32.79,32.76,32.77,103163.0,29.3854,29.3854,29.3585,29.3675,103163.0
2017-03-13 14:20:00,32.77,32.79,32.76,32.77,161400.0,29.3675,29.3854,29.3585,29.3675,161400.0
2017-03-13 14:30:00,32.77,32.92,32.76,32.89,438735.0,29.3675,29.5019,29.3585,29.475,438735.0
2017-03-13 14:40:00,32.89,32.89,32.82,32.85,193639.0,29.475,29.475,29.4123,29.4392,193639.0
2017-03-13 14:50:00,32.85,32.86,32.82,32.86,236492.0,29.4392,29.4481,29.4123,29.4481,236492.0
2017-03-13 15:00:00,32.85,32.87,32.79,32.84,583262.0,29.4392,29.4571,29.3854,29.4302,583262.0
2017-03-13 15:10:00,32.83,32.86,32.79,32.8,262539.0,29.4213,29.4481,29.3854,29.3944,262539.0
2017-03-13 15:20:00,32.8,32.81,32.79,32.79,145393.0,29.3944,29.4033,29.3854,29.3854,145393.0
2017-03-13 15:30:00,32.8,32.84,32.76,32.83,539356.0,29.3944,29.4302,29.3585,29.4213,539356.0
2017-03-13 15:40:00,32.83,32.85,32.76,32.79,504534.0,29.4213,29.4392,29.3585,29.3854,504534.0
2017-03-13 15:50:00,32.79,32.81,32.74,32.81,1187412.0,29.3854,29.4033,29.3406,29.4033,1187412.0
2017-03-14 09:30:00,32.85,32.85,32.58,32.67,312017.0,29.4392,29.4392,29.1972,29.2779,312017.0
2017-03-14 09:40:00,32.68,32.68,32.61,32.65,202598.0,29.2868,29.2868,29.2241,29.26,202598.0
2017-03-14 09:50:00,32.66,32.7,32.59,32.64,230454.0,29.2689,29.3048,29.2062,29.251,230454.0
2017-03-14 10:00:00,32.65,32.66,32.63,32.63,129412.0,29.26,29.2689,29.242,29.242,129412.0
2017-03-14 10:10:00,32.64,32.69,32.6,32.61,145498.0,29.251,29.2958,29.2151,29.2241,145498.0
2017-03-14 10:20:00,32.61,32.64,32.59,32.63,140565.0,29.2241,29.251,29.2062,29.242,140565.0
2017-03-14 10:30:00,32.63,32.69,32.61,32.66,135216.0,29.242,29.2958,29.2241,29.2689,135216.0
2017-03-14 10:40:00,32.66,32.67,32.62,32.67,143209.0,29.2689,29.2779,29.2331,29.2779,143209.0
2017-03-14 10:50:00,32.67,32.68,32.63,32.66,158886.0,29.2779,29.2868,29.242,29.2689,158886.0
2017-03-14 11:00:00,32.67,32.67,32.6,32.61,118398.0,29.2779,29.2779,29.2151,29.2241,118398.0
2017-03-14 11:10:00,32.61,32.68,32.6,32.65,242759.0,29.2241,29.2868,29.2151,29.26,242759.0
2017-03-14 11:20:00,32.66,32.66,32.63,32.64,119831.0,29.2689,29.2689,29.242,29.251,119831.0
2017-03-14 11:30:00,32.64,32.68,32.62,32.63,118249.0,29.251,29.2868,29.2331,29.242,118249.0
2017-03-14 11:40:00,32.63,32.67,32.63,32.67,43112.0,29.242,29.2779,29.242,29.2779,43112.0
2017-03-14 11:50:00,32.67,32.73,32.66,32.69,124766.0,29.2779,29.3316,29.2689,29.2958,124766.0
2017-03-14 12:00:00,32.69,32.72,32.68,32.69,85105.0,29.2958,29.3227,29.2868,29.2958,85105.0
2017-03-14 12:10:00,32.69,32.7,32.63,32.64,90556.0,29.2958,29.3048,29.242,29.251,90556.0
2017-03-14 12:20:00,32.65,32.67,32.64,32.67,47916.0,29.26,29.2779,29.251,29.2779,47916.0
2017-03-14 12:30:00,32.66,32.72,32.66,32.7,99276.0,29.2689,29.3227,29.2689,29.3048,99276.0
2017-03-14 12:40:00,32.71,32.71,32.66,32.68,93019.0,29.3137,29.3137,29.2689,29.2868,93019.0
2017-03-14 12:50:00,32.68,32.68,32.67,32.68,35023.0,29.2868,29.2868,29.2779,29.2868,35023.0
2017-03-14 13:00:00,32.68,32.7,32.66,32.69,72215.0,29.2868,29.3048,29.2689,29.2958,72215.0
2017-03-14 13:10:00,32.68,32.74,32.68,32.72,212309.0,29.2868,29.3406,29.2868,29.3227,212309.0
2017-03-14 13:20:00,32.72,32.76,32.7,32.73,80861.0,29.3227,29.3585,29.3048,29.3316,80861.0
2017-03-14 13:30:00,32.73,32.77,32.7,32.77,70532.0,29.3316,29.3675,29.3048,29.3675,70532.0
2017-03-14 13:40:00,32.77,32.78,32.74,32.78,57967.0,29.3675,29.3765,29.3406,29.3765,57967.0
2017-03-14 13:50:00,32.78,32.82,32.77,32.82,82087.0,29.3765,29.4123,29.3675,29.4123,82087.0
2017-03-14 14:00:00,32.82,32.86,32.81,32.86,86600.0,29.4123,29.4481,29.4033,29.4481,86600.0
2017-03-14 14:10:00,32.86,32.86,32.81,32.82,118165.0,29.4481,29.4481,29.4033,29.4123,118165.0
2017-03-14 14:20:00,32.83,32.88,32.82,32.88,80889.0,29.4213,29.4661,29.4123,29.4661,80889.0
2017-03-14 14:30:00,32.87,32.89,32.85,32.87,121012.0,29.4571,29.475,29.4392,29.4571,121012.0
2017-03-14 14:40:00,32.87,32.89,32.86,32.88,108149.0,29.4571,29.475,29.4481,29.4661,108149.0
2017-03-14 14:50:00,32.88,32.88,32.85,32.87,85762.0,29.4661,29.4661,29.4392,29.4571,85762.0
2017-03-14 15:00:00,32.87,32.91,32.86,32.9,111450.0,29.4571,29.493,29.4481,29.484,111450.0
2017-03-14 15:10:00,32.9,32.92,32.87,32.89,119810.0,29.484,29.5019,29.4571,29.475,119810.0
2017-03-14 15:20:00,32.89,32.95,32.88,32.95,132354.0,29.475,29.5288,29.4661,29.5288,132354.0
2017-03-14 15:30:00,32.95,32.95,32.91,32.92,147956.0,29.5288,29.5288,29.493,29.5019,147956.0
2017-03-14 15:40:00,32.92,32.92,32.88,32.91,277538.0,29.5019,29.5019,29.4661,29.493,277538.0
2017-03-14 15:50:00,32.91,32.92,32.81,32.86,965302.0,29.493,29.5019,29.4033,29.4481,965302.0
2017-03-15 09:30:00,33.02,33.17,32.96,32.96,201981.0,29.5915,29.726,29.5378,29.5378,201981.0
2017-03-15 09:40:00,32.96,32.98,32.81,32.81,299635.0,29.5378,29.5557,29.4033,29.4033,299635.0
2017-03-15 09:50:00,32.8,32.82,32.7,32.73,236340.0,29.3944,29.4123,29.3048,29.3316,236340.0
2017-03-15 10:00:00,32.74,32.78,32.64,32.68,188347.0,29.3406,29.3765,29.251,29.2868,188347.0
2017-03-15 10:10:00,32.67,32.7,32.63,32.65,133790.0,29.2779,29.3048,29.242,29.26,133790.0
2017-03-15 10:20:00,32.65,32.65,32.59,32.64,270648.0,29.26,29.26,29.2062,29.251,270648.0
2017-03-15 10:30:00,32.65,32.69,32.64,32.65,130673.0,29.26,29.2958,29.251,29.26,130673.0
2017-03-15 10:40:00,32.65,32.67,32.55,32.62,534000.0,29.26,29.2779,29.1703,29.2331,534000.0
2017-03-15 10:50:00,32.63,32.65,32.6,32.62,412920.0,29.242,29.26,29.2151,29.2331,412920.0
2017-03-15 11:00:00,32.62,32.74,32.61,32.73,121770.0,29.2331,29.3406,29.2241,29.3316,121770.0
2017-03-15 11:10:00,32.73,32.77,32.7,32.73,139014.0,29.3316,29.3675,29.3048,29.3316,139014.0
2017-03-15 11:20:00,32.73,32.75,32.71,32.73,74807.0,29.3316,29.3496,29.3137,29.3316,74807.0
2017-03-15 11:30:00,32.73,32.78,32.73,32.77,51145.0,29.3316,29.3765,29.3316,29.3675,51145.0
2017-03-15 11:40:00,32.77,32.78,32.74,32.77,52565.0,29.3675,29.3765,29.3406,29.3675,52565.0
2017-03-15 11:50:00,32.77,32.79,32.76,32.77,53875.0,29.3675,29.3854,29.3585,29.3675,53875.0
2017-03-15 12:00:00,32.77,32.78,32.69,32.75,187005.0,29.3675,29.3765,29.2958,29.3496,187005.0
2017-03-15 12:10:00,32.75,32.75,32.69,32.7,123376.0,29.3496,29.3496,29.2958,29.3048,123376.0
2017-03-15 12:20:00,32.7,32.7,32.67,32.7,112973.0,29.3048,29.3048,29.2779,29.3048,112973.0
2017-03-15 12:30:00,32.7,32.71,32.67,32.68,149176.0,29.3048,29.3137,29.2779,29.2868,149176.0
2017-03-15 12:40:00,32.68,32.7,32.66,32.67,146349.0,29.2868,29.3048,29.2689,29.2779,146349.0
2017-03-15 12:50:00,32.67,32.68,32.65,32.67,90590.0,29.2779,29.2868,29.26,29.2779,90590.0
2017-03-15 13:00:00,32.66,32.67,32.64,32.66,66183.0,29.2689,29.2779,29.251,29.2689,66183.0
2017-03-15 13:10:00,32.66,32.67,32.6,32.61,114679.0,29.2689,29.2779,29.2151,29.2241,114679.0
2017-03-15 13:20:00,32.61,32.62,32.6,32.61,87129.0,29.2241,29.2331,29.2151,29.2241,87129.0
2017-03-15 13:30:00,32.61,32.67,32.6,32.66,95128.0,29.2241,29.2779,29.2151,29.2689,95128.0
2017-03-15 13:40:00,32.67,32.67,32.64,32.66,87847.0,29.2779,29.2779,29.251,29.2689,87847.0
2017-03-15 13:50:00,32.65,32.71,32.63,32.67,524086.0,29.26,29.3137,29.242,29.2779,524086.0
2017-03-15 14:00:00,32.68,32.89,32.68,32.78,344229.0,29.2868,29.475,29.2868,29.3765,344229.0
2017-03-15 14:10:00,32.79,32.82,32.74,32.77,410934.0,29.3854,29.4123,29.3406,29.3675,410934.0
2017-03-15 14:20:00,32.78,32.82,32.76,32.77,128373.0,29.3765,29.4123,29.3585,29.3675,128373.0
2017-03-15 14:30:00,32.77,32.81,32.74,32.81,228296.0,29.3675,29.4033,29.3406,29.4033,228296.0
2017-03-15 14:40:00,32.82,32.89,32.79,32.84,160840.0,29.4123,29.475,29.3854,29.4302,160840.0
2017-03-15 14:50:00,32.84,32.88,32.83,32.86,150428.0,29.4302,29.4661,29.4213,29.4481,150428.0
2017-03-15 15:00:00,32.86,32.87,32.79,32.8,239870.0,29.4481,29.4571,29.3854,29.3944,239870.0
2017-03-15 15:10:00,32.8,32.85,32.77,32.8,259249.0,29.3944,29.4392,29.3675,29.3944,259249.0
2017-03-15 15:20:00,32.8,32.88,32.8,32.88,118088.0,29.3944,29.4661,29.3944,29.4661,118088.0
2017-03-15 15:30:00,32.88,32.94,32.87,32.89,323932.0,29.4661,29.5198,29.4571,29.475,323932.0
2017-03-15 15:40:00,32.89,32.91,32.85,32.86,385207.0,29.475,29.493,29.4392,29.4481,385207.0
2017-03-15 15:50:00,32.87,32.93,32.85,32.88,1001457.0,29.4571,29.5109,29.4392,29.4661,1001457.0
2017-03-16 09:30:00,32.78,33.08,32.77,33.05,519528.0,29.3765,29.6453,29.3675,29.6184,519528.0
2017-03-16 09:40:00,33.05,33.17,33.04,33.16,481412.0,29.6184,29.726,29.6095,29.717,481412.0
2017-03-16 09:50:00,33.16,33.17,33.08,33.09,165504.0,29.717,29.726,29.6453,29.6543,165504.0
2017-03-16 10:00:00,33.09,33.09,33.03,33.04,122274.0,29.6543,29.6543,29.6005,29.6095,122274.0
2017-03-16 10:10:00,33.03,33.08,33.02,33.05,255099.0,29.6005,29.6453,29.5915,29.6184,255099.0
2017-03-16 10:20:00,33.05,33.12,33.05,33.08,224076.0,29.6184,29.6812,29.6184,29.6453,224076.0
2017-03-16 10:30:00,33.08,33.09,33.04,33.06,202434.0,29.6453,29.6543,29.6095,29.6274,202434.0
2017-03-16 10:40:00,33.07,33.12,33.05,33.12,92900.0,29.6363,29.6812,29.6184,29.6812,92900.0
2017-03-16 10:50:00,33.12,33.15,33.1,33.15,143504.0,29.6812,29.708,29.6632,29.708,143504.0
2017-03-16 11:00:00,33.14,33.16,33.09,33.14,152134.0,29.6991,29.717,29.6543,29.6991,152134.0
2017-03-16 11:10:00,33.14,33.14,33.05,33.05,72538.0,29.6991,29.6991,29.6184,29.6184,72538.0
2017-03-16 11:20:00,33.05,33.07,33.0,33.01,199097.0,29.6184,29.6363,29.5736,29.5826,199097.0
2017-03-16 11:30:00,33.0,33.01,32.95,32.98,82304.0,29.5736,29.5826,29.5288,29.5557,82304.0
2017-03-16 11:40:00,32.97,33.0,32.95,33.0,107881.0,29.5467,29.5736,29.5288,29.5736,107881.0
2017-03-16 11:50:00,32.99,33.02,32.99,33.02,51100.0,29.5647,29.5915,29.5647,29.5915,51100.0
2017-03-16 12:00:00,33.02,33.02,32.97,32.97,116383.0,29.5915,29.5915,29.5467,29.5467,116383.0
2017-03-16 12:10:00,32.98,33.03,32.97,33.02,61243.0,29.5557,29.6005,29.5467,29.5915,61243.0
2017-03-16 12:20:00,33.02,33.07,32.97,33.06,207231.0,29.5915,29.6363,29.5467,29.6274,207231.0
2017-03-16 12:30:00,33.05,33.06,33.02,33.02,66295.0,29.6184,29.6274,29.5915,29.5915,66295.0
2017-03-16 12:40:00,33.03,33.1,33.02,33.08,110632.0,29.6005,29.6632,29.5915,29.6453,110632.0
2017-03-16 12:50:00,33.08,33.13,33.07,33.13,87478.0,29.6453,29.6901,29.6363,29.6901,87478.0
2017-03-16 13:00:00,33.13,33.16,33.1,33.12,118877.0,29.6901,29.717,29.6632,29.6812,118877.0
2017-03-16 13:10:00,33.12,33.14,33.08,33.09,76805.0,29.6812,29.6991,29.6453,29.6543,76805.0
2017-03-16 13:20:00,33.1,33.11,33.09,33.11,37825.0,29.6632,29.6722,29.6543,29.6722,37825.0
2017-03-16 13:30:00,33.11,33.2,33.1,33.18,124971.0,29.6722,29.7528,29.6632,29.7349,124971.0
2017-03-16 13:40:00,33.18,33.2,33.16,33.2,130419.0,29.7349,29.7528,29.717,29.7528,130419.0
2017-03-16 13:50:00,33.19,33.2,33.15,33.15,79159.0,29.7439,29.7528,29.708,29.708,79159.0
2017-03-16 14:00:00,33.15,33.2,33.15,33.16,65057.0,29.708,29.7528,29.708,29.717,65057.0
2017-03-16 14:10:00,33.17,33.17,33.15,33.15,68961.0,29.726,29.726,29.708,29.708,68961.0
2017-03-16 14:20:00,33.15,33.18,33.11,33.17,228828.0,29.708,29.7349,29.6722,29.726,228828.0
2017-03-16 14:30:00,33.16,33.2,33.15,33.16,98015.0,29.717,29.7528,29.708,29.717,98015.0
2017-03-16 14:40:00,33.17,33.17,33.1,33.11,78077.0,29.726,29.726,29.6632,29.6722,78077.0
2017-03-16 14:50:00,33.11,33.12,33.08,33.1,132956.0,29.6722,29.6812,29.6453,29.6632,132956.0
2017-03-16 15:00:00,33.1,33.1,33.06,33.07,103661.0,29.6632,29.6632,29.6274,29.6363,103661.0
2017-03-16 15:10:00,33.07,33.13,33.07,33.13,80663.0,29.6363,29.6901,29.6363,29.6901,80663.0
2017-03-16 15:20:00,33.13,33.14,33.09,33.09,165399.0,29.6901,29.6991,29.6543,29.6543,165399.0
2017-03-16 15:30:00,33.09,33.13,33.08,33.13,159535.0,29.6543,29.6901,29.6453,29.6901,159535.0
2017-03-16 15:40:00,33.13,33.17,33.12,33.15,242287.0,29.6901,29.726,29.6812,29.708,242287.0
2017-03-16 15:50:00,33.14,33.15,33.09,33.11,625988.0,29.6991,29.708,29.6543,29.6722,625988.0
2017-03-17 09:30:00,33.3,33.35,33.16,33.2,2012165.0,29.8425,29.8873,29.717,29.7528,2012165.0
2017-03-17 09:40:00,33.21,33.3,33.17,33.2,147421.0,29.7618,29.8425,29.726,29.7528,147421.0
2017-03-17 09:50:00,33.2,33.33,33.2,33.32,129507.0,29.7528,29.8693,29.7528,29.8604,129507.0
2017-03-17 10:00:00,33.32,33.52,33.29,33.51,476530.0,29.8604,30.0396,29.8335,30.0307,476530.0
2017-03-17 10:10:00,33.51,33.67,33.49,33.61,333722.0,30.0307,30.174,30.0127,30.1203,333722.0
2017-03-17 10:20:00,33.61,33.75,33.61,33.69,341682.0,30.1203,30.2457,30.1203,30.192,341682.0
2017-03-17 10:30:00,33.69,33.69,33.48,33.52,136934.0,30.192,30.192,30.0038,30.0396,136934.0
2017-03-17 10:40:00,33.52,33.52,33.43,33.51,96466.0,30.0396,30.0396,29.959,30.0307,96466.0
2017-03-17 10:50:00,33.51,33.56,33.5,33.54,113768.0,30.0307,30.0755,30.0217,30.0575,113768.0
2017-03-17 11:00:00,33.54,33.63,33.52,33.63,161977.0,30.0575,30.1382,30.0396,30.1382,161977.0
2017-03-17 11:10:00,33.63,33.68,33.58,33.66,264153.0,30.1382,30.183,30.0934,30.1651,264153.0
2017-03-17 11:20:00,33.66,33.68,33.64,33.66,94447.0,30.1651,30.183,30.1472,30.1651,94447.0
2017-03-17 11:30:00,33.66,33.67,33.63,33.65,164210.0,30.1651,30.174,30.1382,30.1561,164210.0
2017-03-17 11:40:00,33.65,33.67,33.59,33.6,236950.0,30.1561,30.174,30.1024,30.1113,236950.0
2017-03-17 11:50:00,33.59,33.66,33.59,33.65,96205.0,30.1024,30.1651,30.1024,30.1561,96205.0
2017-03-17 12:00:00,33.65,33.66,33.63,33.64,126704.0,30.1561,30.1651,30.1382,30.1472,126704.0
2017-03-17 12:10:00,33.64,33.64,33.58,33.59,92167.0,30.1472,30.1472,30.0934,30.1024,92167.0
2017-03-17 12:20:00,33.6,33.61,33.57,33.6,114470.0,30.1113,30.1203,30.0844,30.1113,114470.0
2017-03-17 12:30:00,33.61,33.65,33.6,33.61,111466.0,30.1203,30.1561,30.1113,30.1203,111466.0
2017-03-17 12:40:00,33.62,33.63,33.58,33.59,76205.0,30.1292,30.1382,30.0934,30.1024,76205.0
2017-03-17 12:50:00,33.59,33.6,33.57,33.58,77618.0,30.1024,30.1113,30.0844,30.0934,77618.0
2017-03-17 13:00:00,33.58,33.63,33.57,33.62,94250.0,30.0934,30.1382,30.0844,30.1292,94250.0
2017-03-17 13:10:00,33.62,33.64,33.62,33.63,53810.0,30.1292,30.1472,30.1292,30.1382,53810.0
2017-03-17 13:20:00,33.63,33.63,33.61,33.63,117126.0,30.1382,30.1382,30.1203,30.1382,117126.0
2017-03-17 13:30:00,33.63,33.67,33.62,33.67,79636.0,30.1382,30.174,30.1292,30.174,79636.0
2017-03-17 13:40:00,33.67,33.68,33.6,33.63,161998.0,30.174,30.183,30.1113,30.1382,161998.0
2017-03-17 13:50:00,33.63,33.66,33.62,33.63,89551.0,30.1382,30.1651,30.1292,30.1382,89551.0
2017-03-17 14:00:00,33.63,33.66,33.63,33.65,73726.0,30.1382,30.1651,30.1382,30.1561,73726.0
2017-03-17 14:10:00,33.65,33.68,33.64,33.66,76294.0,30.1561,30.183,30.1472,30.1651,76294.0
2017-03-17 14:20:00,33.66,33.68,33.63,33.67,147720.0,30.1651,30.183,30.1382,30.174,147720.0
2017-03-17 14:30:00,33.67,33.75,33.66,33.75,160159.0,30.174,30.2457,30.1651,30.2457,160159.0
2017-03-17 14:40:00,33.75,33.79,33.73,33.79,156413.0,30.2457,30.2816,30.2278,30.2816,156413.0
2017-03-17 14:50:00,33.79,33.84,33.75,33.84,228082.0,30.2816,30.3264,30.2457,30.3264,228082.0
2017-03-17 15:00:00,33.84,33.84,33.76,33.78,249750.0,30.3264,30.3264,30.2547,30.2726,249750.0
2017-03-17 15:10:00,33.78,33.78,33.72,33.75,210944.0,30.2726,30.2726,30.2189,30.2457,210944.0
2017-03-17 15:20:00,33.74,33.77,33.7,33.74,276708.0,30.2368,30.2637,30.2009,30.2368,276708.0
2017-03-17 15:30:00,33.74,33.74,33.69,33.72,386390.0,30.2368,30.2368,30.192,30.2189,386390.0
2017-03-17 15:40:00,33.71,33.72,33.68,33.7,476601.0,30.2099,30.2189,30.183,30.2009,476601.0
2017-03-17 15:50:00,33.7,33.79,33.68,33.69,1344937.0,30.2009,30.2816,30.183,30.192,1344937.0
2017-03-20 09:30:00,33.68,33.75,33.45,33.54,275345.0,30.183,30.2457,29.9769,30.0575,275345.0
2017-03-20 09:40:00,33.54,33.74,33.53,33.7,463536.0,30.0575,30.2368,30.0486,30.2009,463536.0
2017-03-20 09:50:00,33.7,33.73,33.65,33.7,285131.0,30.2009,30.2278,30.1561,30.2009,285131.0
2017-03-20 10:00:00,33.7,33.83,33.67,33.78,240220.0,30.2009,30.3174,30.174,30.2726,240220.0
2017-03-20 10:10:00,33.77,34.03,33.76,33.98,325175.0,30.2637,30.4967,30.2547,30.4519,325175.0
2017-03-20 10:20:00,33.98,33.98,33.79,33.83,343284.0,30.4519,30.4519,30.2816,30.3174,343284.0
2017-03-20 10:30:00,33.83,33.95,33.81,33.94,216168.0,30.3174,30.425,30.2995,30.416,216168.0
2017-03-20 10:40:00,33.95,33.96,33.91,33.95,133630.0,30.425,30.4339,30.3891,30.425,133630.0
2017-03-20 10:50:00,33.94,34.01,33.92,33.94,177712.0,30.416,30.4787,30.3981,30.416,177712.0
2017-03-20 11:00:00,33.94,33.97,33.83,33.84,205403.0,30.416,30.4429,30.3174,30.3264,205403.0
2017-03-20 11:10:00,33.84,33.88,33.83,33.87,80465.0,30.3264,30.3622,30.3174,30.3533,80465.0
2017-03-20 11:20:00,33.88,33.88,33.76,33.77,84646.0,30.3622,30.3622,30.2547,30.2637,84646.0
2017-03-20 11:30:00,33.77,33.79,33.74,33.75,85469.0,30.2637,30.2816,30.2368,30.2457,85469.0
2017-03-20 11:40:00,33.75,33.75,33.69,33.69,65494.0,30.2457,30.2457,30.192,30.192,65494.0
2017-03-20 11:50:00,33.69,33.74,33.68,33.7,56113.0,30.192,30.2368,30.183,30.2009,56113.0
2017-03-20 12:00:00,33.71,33.73,33.69,33.71,65600.0,30.2099,30.2278,30.192,30.2099,65600.0
2017-03-20 12:10:00,33.71,33.74,33.66,33.67,51646.0,30.2099,30.2368,30.1651,30.174,51646.0
2017-03-20 12:20:00,33.67,33.69,33.64,33.64,98870.0,30.174,30.192,30.1472,30.1472,98870.0
2017-03-20 12:30:00,33.65,33.77,33.64,33.75,263954.0,30.1561,30.2637,30.1472,30.2457,263954.0
2017-03-20 12:40:00,33.75,33.8,33.7,33.75,189843.0,30.2457,30.2905,30.2009,30.2457,189843.0
2017-03-20 12:50:00,33.75,33.78,33.71,33.78,62599.0,30.2457,30.2726,30.2099,30.2726,62599.0
2017-03-20 13:00:00,33.78,33.79,33.71,33.72,52967.0,30.2726,30.2816,30.2099,30.2189,52967.0
2017-03-20 13:10:00,33.72,33.78,33.7,33.7,118351.0,30.2189,30.2726,30.2009,30.2009,118351.0
2017-03-20 13:20:00,33.7,33.71,33.67,33.7,80635.0,30.2009,30.2099,30.174,30.2009,80635.0
2017-03-20 13:30:00,33.7,33.7,33.62,33.64,72469.0,30.2009,30.2009,30.1292,30.1472,72469.0
2017-03-20 13:40:00,33.64,33.71,33.58,33.69,555408.0,30.1472,30.2099,30.0934,30.192,555408.0
2017-03-20 13:50:00,33.69,33.73,33.68,33.72,140354.0,30.192,30.2278,30.183,30.2189,140354.0
2017-03-20 14:00:00,33.73,33.73,33.67,33.68,56472.0,30.2278,30.2278,30.174,30.183,56472.0
2017-03-20 14:10:00,33.68,33.74,33.68,33.72,84501.0,30.183,30.2368,30.183,30.2189,84501.0
2017-03-20 14:20:00,33.72,33.73,33.7,33.72,56337.0,30.2189,30.2278,30.2009,30.2189,56337.0
2017-03-20 14:30:00,33.71,33.74,33.69,33.72,178278.0,30.2099,30.2368,30.192,30.2189,178278.0
2017-03-20 14:40:00,33.71,33.73,33.67,33.68,53640.0,30.2099,30.2278,30.174,30.183,53640.0
2017-03-20 14:50:00,33.69,33.72,33.67,33.72,51998.0,30.192,30.2189,30.174,30.2189,51998.0
2017-03-20 15:00:00,33.71,33.74,33.7,33.7,76555.0,30.2099,30.2368,30.2009,30.2009,76555.0
2017-03-20 15:10:00,33.7,33.81,33.7,33.79,113712.0,30.2009,30.2995,30.2009,30.2816,113712.0
2017-03-20 15:20:00,33.78,33.82,33.77,33.81,101610.0,30.2726,30.3085,30.2637,30.2995,101610.0
2017-03-20 15:30:00,33.8,33.83,33.78,33.81,212039.0,30.2905,30.3174,30.2726,30.2995,212039.0
2017-03-20 15:40:00,33.8,33.83,33.8,33.83,176846.0,30.2905,30.3174,30.2905,30.3174,176846.0
2017-03-20 15:50:00,33.83,33.84,33.78,33.8,667611.0,30.3174,30.3264,30.2726,30.2905,667611.0
2017-03-21 09:30:00,33.92,33.99,33.85,33.88,101578.0,30.3981,30.4608,30.3354,30.3622,101578.0
2017-03-21 09:40:00,33.88,33.9,33.76,33.77,126670.0,30.3622,30.3802,30.2547,30.2637,126670.0
2017-03-21 09:50:00,33.77,33.81,33.73,33.76,78328.0,30.2637,30.2995,30.2278,30.2547,78328.0
2017-03-21 10:00:00,33.75,33.76,33.61,33.62,107998.0,30.2457,30.2547,30.1203,30.1292,107998.0
2017-03-21 10:10:00,33.62,33.63,33.51,33.53,257828.0,30.1292,30.1382,30.0307,30.0486,257828.0
2017-03-21 10:20:00,33.54,33.56,33.47,33.5,124708.0,30.0575,30.0755,29.9948,30.0217,124708.0
2017-03-21 10:30:00,33.49,33.53,33.46,33.48,95698.0,30.0127,30.0486,29.9859,30.0038,95698.0
2017-03-21 10:40:00,33.48,33.49,33.41,33.43,106765.0,30.0038,30.0127,29.941,29.959,106765.0
2017-03-21 10:50:00,33.44,33.44,33.33,33.41,285269.0,29.9679,29.9679,29.8693,29.941,285269.0
2017-03-21 11:00:00,33.42,33.43,33.36,33.42,142824.0,29.95,29.959,29.8962,29.95,142824.0
2017-03-21 11:10:00,33.42,33.44,33.29,33.32,236682.0,29.95,29.9679,29.8335,29.8604,236682.0
2017-03-21 11:20:00,33.32,33.41,33.28,33.4,219022.0,29.8604,29.941,29.8245,29.9321,219022.0
2017-03-21 11:30:00,33.4,33.41,33.34,33.37,238990.0,29.9321,29.941,29.8783,29.9052,238990.0
2017-03-21 11:40:00,33.37,33.4,33.34,33.39,160031.0,29.9052,29.9321,29.8783,29.9231,160031.0
2017-03-21 11:50:00,33.39,33.39,33.35,33.37,139837.0,29.9231,29.9231,29.8873,29.9052,139837.0
2017-03-21 12:00:00,33.38,33.4,33.34,33.37,150710.0,29.9142,29.9321,29.8783,29.9052,150710.0
2017-03-21 12:10:00,33.37,33.38,33.3,33.32,179728.0,29.9052,29.9142,29.8425,29.8604,179728.0
2017-03-21 12:20:00,33.32,33.35,33.29,33.31,74689.0,29.8604,29.8873,29.8335,29.8514,74689.0
2017-03-21 12:30:00,33.31,33.34,33.26,33.27,117629.0,29.8514,29.8783,29.8066,29.8156,117629.0
2017-03-21 12:40:00,33.27,33.27,33.14,33.16,106939.0,29.8156,29.8156,29.6991,29.717,106939.0
2017-03-21 12:50:00,33.15,33.2,33.11,33.16,99995.0,29.708,29.7528,29.6722,29.717,99995.0
2017-03-21 13:00:00,33.15,33.2,33.14,33.18,71948.0,29.708,29.7528,29.6991,29.7349,71948.0
2017-03-21 13:10:00,33.17,33.19,33.13,33.14,69417.0,29.726,29.7439,29.6901,29.6991,69417.0
2017-03-21 13:20:00,33.14,33.16,33.08,33.16,82084.0,29.6991,29.717,29.6453,29.717,82084.0
2017-03-21 13:30:00,33.15,33.18,33.14,33.18,137359.0,29.708,29.7349,29.6991,29.7349,137359.0
2017-03-21 13:40:00,33.18,33.22,33.16,33.2,151851.0,29.7349,29.7708,29.717,29.7528,151851.0
2017-03-21 13:50:00,33.19,33.2,33.11,33.12,134227.0,29.7439,29.7528,29.6722,29.6812,134227.0
2017-03-21 14:00:00,33.12,33.13,33.05,33.11,120987.0,29.6812,29.6901,29.6184,29.6722,120987.0
2017-03-21 14:10:00,33.11,33.2,33.1,33.19,155012.0,29.6722,29.7528,29.6632,29.7439,155012.0
2017-03-21 14:20:00,33.19,33.19,33.14,33.16,85216.0,29.7439,29.7439,29.6991,29.717,85216.0
2017-03-21 14:30:00,33.15,33.25,33.15,33.23,141430.0,29.708,29.7977,29.708,29.7797,141430.0
2017-03-21 14:40:00,33.23,33.24,33.19,33.21,124536.0,29.7797,29.7887,29.7439,29.7618,124536.0
2017-03-21 14:50:00,33.22,33.33,33.2,33.32,208407.0,29.7708,29.8693,29.7528,29.8604,208407.0
2017-03-21 15:00:00,33.32,33.33,33.28,33.3,170885.0,29.8604,29.8693,29.8245,29.8425,170885.0
2017-03-21 15:10:00,33.3,33.36,33.3,33.34,252877.0,29.8425,29.8962,29.8425,29.8783,252877.0
2017-03-21 15:20:00,33.34,33.38,33.32,33.35,346241.0,29.8783,29.9142,29.8604,29.8873,346241.0
2017-03-21 15:30:00,33.36,33.36,33.22,33.22,328906.0,29.8962,29.8962,29.7708,29.7708,328906.0
2017-03-21 15:40:00,33.22,33.26,33.1,33.1,536196.0,29.7708,29.8066,29.6632,29.6632,536196.0
2017-03-21 15:50:00,33.11,33.21,33.08,33.19,879276.0,29.6722,29.7618,29.6453,29.7439,879276.0
2017-03-22 09:30:00,33.22,33.36,33.17,33.25,154097.0,29.7708,29.8962,29.726,29.7977,154097.0
2017-03-22 09:40:00,33.26,33.4,33.25,33.31,134916.0,29.8066,29.9321,29.7977,29.8514,134916.0
2017-03-22 09:50:00,33.32,33.34,33.21,33.25,157739.0,29.8604,29.8783,29.7618,29.7977,157739.0
2017-03-22 10:00:00,33.25,33.39,33.24,33.34,101562.0,29.7977,29.9231,29.7887,29.8783,101562.0
2017-03-22 10:10:00,33.34,33.36,33.26,33.33,204442.0,29.8783,29.8962,29.8066,29.8693,204442.0
2017-03-22 10:20:00,33.33,33.42,33.32,33.39,103501.0,29.8693,29.95,29.8604,29.9231,103501.0
2017-03-22 10:30:00,33.38,33.48,33.33,33.45,125981.0,29.9142,30.0038,29.8693,29.9769,125981.0
2017-03-22 10:40:00,33.44,33.47,33.4,33.43,92333.0,29.9679,29.9948,29.9321,29.959,92333.0
2017-03-22 10:50:00,33.42,33.48,33.4,33.48,97588.0,29.95,30.0038,29.9321,30.0038,97588.0
2017-03-22 11:00:00,33.47,33.48,33.42,33.44,107556.0,29.9948,30.0038,29.95,29.9679,107556.0
2017-03-22 11:10:00,33.44,33.55,33.37,33.52,114712.0,29.9679,30.0665,29.9052,30.0396,114712.0
2017-03-22 11:20:00,33.52,33.65,33.51,33.64,216592.0,30.0396,30.1561,30.0307,30.1472,216592.0
2017-03-22 11:30:00,33.64,33.65,33.58,33.59,172762.0,30.1472,30.1561,30.0934,30.1024,172762.0
2017-03-22 11:40:00,33.59,33.67,33.58,33.63,124234.0,30.1024,30.174,30.0934,30.1382,124234.0
2017-03-22 11:50:00,33.63,33.65,33.59,33.63,90862.0,30.1382,30.1561,30.1024,30.1382,90862.0
2017-03-22 12:00:00,33.63,33.63,33.51,33.52,232497.0,30.1382,30.1382,30.0307,30.0396,232497.0
2017-03-22 12:10:00,33.52,33.52,33.47,33.48,77501.0,30.0396,30.0396,29.9948,30.0038,77501.0
2017-03-22 12:20:00,33.48,33.5,33.46,33.47,68483.0,30.0038,30.0217,29.9859,29.9948,68483.0
2017-03-22 12:30:00,33.47,33.5,33.43,33.44,98771.0,29.9948,30.0217,29.959,29.9679,98771.0
2017-03-22 12:40:00,33.44,33.49,33.44,33.48,71158.0,29.9679,30.0127,29.9679,30.0038,71158.0
2017-03-22 12:50:00,33.48,33.5,33.45,33.48,53536.0,30.0038,30.0217,29.9769,30.0038,53536.0
2017-03-22 13:00:00,33.48,33.48,33.41,33.45,73450.0,30.0038,30.0038,29.941,29.9769,73450.0
2017-03-22 13:10:00,33.45,33.47,33.39,33.46,68482.0,29.9769,29.9948,29.9231,29.9859,68482.0
2017-03-22 13:20:00,33.46,33.47,33.43,33.45,56286.0,29.9859,29.9948,29.959,29.9769,56286.0
2017-03-22 13:30:00,33.45,33.51,33.44,33.5,54958.0,29.9769,30.0307,29.9679,30.0217,54958.0
2017-03-22 13:40:00,33.5,33.51,33.46,33.47,57297.0,30.0217,30.0307,29.9859,29.9948,57297.0
2017-03-22 13:50:00,33.46,33.48,33.42,33.42,44730.0,29.9859,30.0038,29.95,29.95,44730.0
2017-03-22 14:00:00,33.42,33.48,33.42,33.45,57262.0,29.95,30.0038,29.95,29.9769,57262.0
2017-03-22 14:10:00,33.44,33.5,33.44,33.45,66638.0,29.9679,30.0217,29.9679,29.9769,66638.0
2017-03-22 14:20:00,33.45,33.47,33.4,33.43,82454.0,29.9769,29.9948,29.9321,29.959,82454.0
2017-03-22 14:30:00,33.43,33.52,33.42,33.52,73313.0,29.959,30.0396,29.95,30.0396,73313.0
2017-03-22 14:40:00,33.52,33.55,33.5,33.54,87446.0,30.0396,30.0665,30.0217,30.0575,87446.0
2017-03-22 14:50:00,33.54,33.56,33.51,33.55,101944.0,30.0575,30.0755,30.0307,30.0665,101944.0
2017-03-22 15:00:00,33.55,33.55,33.49,33.5,87528.0,30.0665,30.0665,30.0127,30.0217,87528.0
2017-03-22 15:10:00,33.5,33.58,33.49,33.58,132499.0,30.0217,30.0934,30.0127,30.0934,132499.0
2017-03-22 15:20:00,33.58,33.6,33.49,33.49,148656.0,30.0934,30.1113,30.0127,30.0127,148656.0
2017-03-22 15:30:00,33.5,33.51,33.46,33.48,139919.0,30.0217,30.0307,29.9859,30.0038,139919.0
2017-03-22 15:40:00,33.47,33.51,33.46,33.5,144810.0,29.9948,30.0307,29.9859,30.0217,144810.0
2017-03-22 15:50:00,33.5,33.56,33.49,33.53,570596.0,30.0217,30.0755,30.0127,30.0486,570596.0
2017-03-23 09:30:00,33.45,33.63,33.33,33.55,195673.0,29.9769,30.1382,29.8693,30.0665,195673.0
2017-03-23 09:40:00,33.55,33.57,33.44,33.48,137852.0,30.0665,30.0844,29.9679,30.0038,137852.0
2017-03-23 09:50:00,33.48,33.5,33.42,33.45,84636.0,30.0038,30.0217,29.95,29.9769,84636.0
2017-03-23 10:00:00,33.45,33.51,33.44,33.45,84786.0,29.9769,30.0307,29.9679,29.9769,84786.0
2017-03-23 10:10:00,33.45,33.48,33.43,33.45,80143.0,29.9769,30.0038,29.959,29.9769,80143.0
2017-03-23 10:20:00,33.45,33.54,33.45,33.53,94218.0,29.9769,30.0575,29.9769,30.0486,94218.0
2017-03-23 10:30:00,33.52,33.63,33.52,33.63,113722.0,30.0396,30.1382,30.0396,30.1382,113722.0
2017-03-23 10:40:00,33.63,33.7,33.61,33.67,90268.0,30.1382,30.2009,30.1203,30.174,90268.0
2017-03-23 10:50:00,33.67,33.71,33.65,33.66,76988.0,30.174,30.2099,30.1561,30.1651,76988.0
2017-03-23 11:00:00,33.67,33.69,33.64,33.69,64438.0,30.174,30.192,30.1472,30.192,64438.0
2017-03-23 11:10:00,33.69,33.72,33.67,33.71,72397.0,30.192,30.2189,30.174,30.2099,72397.0
2017-03-23 11:20:00,33.72,33.77,33.68,33.77,178097.0,30.2189,30.2637,30.183,30.2637,178097.0
2017-03-23 11:30:00,33.76,33.78,33.74,33.76,68363.0,30.2547,30.2726,30.2368,30.2547,68363.0
2017-03-23 11:40:00,33.75,33.75,33.67,33.7,60476.0,30.2457,30.2457,30.174,30.2009,60476.0
2017-03-23 11:50:00,33.7,33.7,33.67,33.7,61162.0,30.2009,30.2009,30.174,30.2009,61162.0
2017-03-23 12:00:00,33.7,33.73,33.68,33.7,78959.0,30.2009,30.2278,30.183,30.2009,78959.0
2017-03-23 12:10:00,33.7,33.75,33.69,33.73,85011.0,30.2009,30.2457,30.192,30.2278,85011.0
2017-03-23 12:20:00,33.73,33.77,33.72,33.77,69744.0,30.2278,30.2637,30.2189,30.2637,69744.0
2017-03-23 12:30:00,33.76,33.77,33.72,33.73,71982.0,30.2547,30.2637,30.2189,30.2278,71982.0
2017-03-23 12:40:00,33.73,33.74,33.68,33.68,54451.0,30.2278,30.2368,30.183,30.183,54451.0
2017-03-23 12:50:00,33.68,33.71,33.66,33.69,75538.0,30.183,30.2099,30.1651,30.192,75538.0
2017-03-23 13:00:00,33.7,33.7,33.6,33.6,75745.0,30.2009,30.2009,30.1113,30.1113,75745.0
2017-03-23 13:10:00,33.6,33.64,33.57,33.59,83688.0,30.1113,30.1472,30.0844,30.1024,83688.0
2017-03-23 13:20:00,33.6,33.62,33.55,33.55,58554.0,30.1113,30.1292,30.0665,30.0665,58554.0
2017-03-23 13:30:00,33.56,33.62,33.56,33.59,62530.0,30.0755,30.1292,30.0755,30.1024,62530.0
2017-03-23 13:40:00,33.58,33.63,33.57,33.63,41274.0,30.0934,30.1382,30.0844,30.1382,41274.0
2017-03-23 13:50:00,33.62,33.65,33.61,33.62,48775.0,30.1292,30.1561,30.1203,30.1292,48775.0
2017-03-23 14:00:00,33.63,33.64,33.59,33.63,52109.0,30.1382,30.1472,30.1024,30.1382,52109.0
2017-03-23 14:10:00,33.63,33.63,33.59,33.61,45751.0,30.1382,30.1382,30.1024,30.1203,45751.0
2017-03-23 14:20:00,33.61,33.61,33.57,33.58,45139.0,30.1203,30.1203,30.0844,30.0934,45139.0
2017-03-23 14:30:00,33.57,33.6,33.55,33.59,51786.0,30.0844,30.1113,30.0665,30.1024,51786.0
2017-03-23 14:40:00,33.59,33.63,33.58,33.62,44556.0,30.1024,30.1382,30.0934,30.1292,44556.0
2017-03-23 14:50:00,33.61,33.66,33.6,33.61,63271.0,30.1203,30.1651,30.1113,30.1203,63271.0
2017-03-23 15:00:00,33.61,33.62,33.57,33.58,66658.0,30.1203,30.1292,30.0844,30.0934,66658.0
2017-03-23 15:10:00,33.58,33.59,33.51,33.54,89125.0,30.0934,30.1024,30.0307,30.0575,89125.0
2017-03-23 15:20:00,33.54,33.55,33.47,33.51,172355.0,30.0575,30.0665,29.9948,30.0307,172355.0
2017-03-23 15:30:00,33.51,33.52,33.46,33.52,117140.0,30.0307,30.0396,29.9859,30.0396,117140.0
2017-03-23 15:40:00,33.52,33.52,33.45,33.51,148228.0,30.0396,30.0396,29.9769,30.0307,148228.0
2017-03-23 15:50:00,33.5,33.54,33.47,33.52,499802.0,30.0217,30.0575,29.9948,30.0396,499802.0
2017-03-24 09:30:00,33.66,33.66,33.5,33.56,143538.0,30.1651,30.1651,30.0217,30.0755,143538.0
2017-03-24 09:40:00,33.56,33.6,33.5,33.6,96847.0,30.0755,30.1113,30.0217,30.1113,96847.0
2017-03-24 09:50:00,33.6,33.67,33.59,33.63,45217.0,30.1113,30.174,30.1024,30.1382,45217.0
2017-03-24 10:00:00,33.63,33.65,33.6,33.6,32475.0,30.1382,30.1561,30.1113,30.1113,32475.0
2017-03-24 10:10:00,33.61,33.67,33.58,33.65,87481.0,30.1203,30.174,30.0934,30.1561,87481.0
2017-03-24 10:20:00,33.65,33.65,33.56,33.62,49127.0,30.1561,30.1561,30.0755,30.1292,49127.0
2017-03-24 10:30:00,33.63,33.67,33.6,33.62,56924.0,30.1382,30.174,30.1113,30.1292,56924.0
2017-03-24 10:40:00,33.62,33.62,33.55,33.55,55865.0,30.1292,30.1292,30.0665,30.0665,55865.0
2017-03-24 10:50:00,33.55,33.58,33.54,33.57,106186.0,30.0665,30.0934,30.0575,30.0844,106186.0
2017-03-24 11:00:00,33.57,33.63,33.57,33.6,57714.0,30.0844,30.1382,30.0844,30.1113,57714.0
2017-03-24 11:10:00,33.61,33.62,33.58,33.59,72674.0,30.1203,30.1292,30.0934,30.1024,72674.0
2017-03-24 11:20:00,33.6,33.6,33.55,33.56,50195.0,30.1113,30.1113,30.0665,30.0755,50195.0
2017-03-24 11:30:00,33.56,33.58,33.54,33.55,57982.0,30.0755,30.0934,30.0575,30.0665,57982.0
2017-03-24 11:40:00,33.55,33.57,33.53,33.53,45977.0,30.0665,30.0844,30.0486,30.0486,45977.0
2017-03-24 11:50:00,33.53,33.56,33.53,33.55,47316.0,30.0486,30.0755,30.0486,30.0665,47316.0
2017-03-24 12:00:00,33.55,33.58,33.55,33.58,30062.0,30.0665,30.0934,30.0665,30.0934,30062.0
2017-03-24 12:10:00,33.57,33.58,33.48,33.5,126625.0,30.0844,30.0934,30.0038,30.0217,126625.0
2017-03-24 12:20:00,33.49,33.55,33.45,33.51,64326.0,30.0127,30.0665,29.9769,30.0307,64326.0
2017-03-24 12:30:00,33.52,33.53,33.49,33.52,57742.0,30.0396,30.0486,30.0127,30.0396,57742.0
2017-03-24 12:40:00,33.52,33.55,33.51,33.55,53146.0,30.0396,30.0665,30.0307,30.0665,53146.0
2017-03-24 12:50:00,33.54,33.55,33.48,33.52,71361.0,30.0575,30.0665,30.0038,30.0396,71361.0
2017-03-24 13:00:00,33.52,33.54,33.49,33.51,51235.0,30.0396,30.0575,30.0127,30.0307,51235.0
2017-03-24 13:10:00,33.51,33.52,33.48,33.49,68393.0,30.0307,30.0396,30.0038,30.0127,68393.0
2017-03-24 13:20:00,33.49,33.53,33.49,33.52,44394.0,30.0127,30.0486,30.0127,30.0396,44394.0
2017-03-24 13:30:00,33.52,33.53,33.49,33.52,50363.0,30.0396,30.0486,30.0127,30.0396,50363.0
2017-03-24 13:40:00,33.51,33.53,33.49,33.5,41062.0,30.0307,30.0486,30.0127,30.0217,41062.0
2017-03-24 13:50:00,33.5,33.5,33.42,33.43,68144.0,30.0217,30.0217,29.95,29.959,68144.0
2017-03-24 14:00:00,33.44,33.46,33.43,33.43,45838.0,29.9679,29.9859,29.959,29.959,45838.0
2017-03-24 14:10:00,33.43,33.45,33.41,33.44,77807.0,29.959,29.9769,29.941,29.9679,77807.0
2017-03-24 14:20:00,33.44,33.44,33.38,33.39,55169.0,29.9679,29.9679,29.9142,29.9231,55169.0
2017-03-24 14:30:00,33.39,33.41,33.37,33.38,53621.0,29.9231,29.941,29.9052,29.9142,53621.0
2017-03-24 14:40:00,33.38,33.38,33.33,33.35,73808.0,29.9142,29.9142,29.8693,29.8873,73808.0
2017-03-24 14:50:00,33.35,33.35,33.27,33.28,95384.0,29.8873,29.8873,29.8156,29.8245,95384.0
2017-03-24 15:00:00,33.29,33.3,33.23,33.25,121043.0,29.8335,29.8425,29.7797,29.7977,121043.0
2017-03-24 15:10:00,33.25,33.28,33.21,33.26,187215.0,29.7977,29.8245,29.7618,29.8066,187215.0
2017-03-24 15:20:00,33.27,33.38,33.26,33.36,104597.0,29.8156,29.9142,29.8066,29.8962,104597.0
2017-03-24 15:30:00,33.37,33.48,33.35,33.48,283153.0,29.9052,30.0038,29.8873,30.0038,283153.0
2017-03-24 15:40:00,33.48,33.52,33.38,33.44,196895.0,30.0038,30.0396,29.9142,29.9679,196895.0
2017-03-24 15:50:00,33.43,33.46,33.37,33.41,443661.0,29.959,29.9859,29.9052,29.941,443661.0
2017-03-27 09:30:00,33.16,33.22,32.84,32.91,239219.0,29.717,29.7708,29.4302,29.493,239219.0
2017-03-27 09:40:00,32.91,33.01,32.9,32.99,148749.0,29.493,29.5826,29.484,29.5647,148749.0
2017-03-27 09:50:00,33.01,33.07,32.97,33.05,147244.0,29.5826,29.6363,29.5467,29.6184,147244.0
2017-03-27 10:00:00,33.05,33.12,33.02,33.09,120822.0,29.6184,29.6812,29.5915,29.6543,120822.0
2017-03-27 10:10:00,33.09,33.19,33.09,33.14,100653.0,29.6543,29.7439,29.6543,29.6991,100653.0
2017-03-27 10:20:00,33.15,33.21,33.13,33.16,96198.0,29.708,29.7618,29.6901,29.717,96198.0
2017-03-27 10:30:00,33.16,33.22,33.15,33.16,87969.0,29.717,29.7708,29.708,29.717,87969.0
2017-03-27 10:40:00,33.16,33.26,33.14,33.25,142146.0,29.717,29.8066,29.6991,29.7977,142146.0
2017-03-27 10:50:00,33.26,33.33,33.25,33.31,194588.0,29.8066,29.8693,29.7977,29.8514,194588.0
2017-03-27 11:00:00,33.32,33.33,33.25,33.27,94475.0,29.8604,29.8693,29.7977,29.8156,94475.0
2017-03-27 11:10:00,33.26,33.31,33.25,33.26,91604.0,29.8066,29.8514,29.7977,29.8066,91604.0
2017-03-27 11:20:00,33.27,33.32,33.24,33.32,80082.0,29.8156,29.8604,29.7887,29.8604,80082.0
2017-03-27 11:30:00,33.32,33.36,33.3,33.32,70869.0,29.8604,29.8962,29.8425,29.8604,70869.0
2017-03-27 11:40:00,33.33,33.35,33.27,33.28,92484.0,29.8693,29.8873,29.8156,29.8245,92484.0
2017-03-27 11:50:00,33.27,33.3,33.25,33.29,62153.0,29.8156,29.8425,29.7977,29.8335,62153.0
2017-03-27 12:00:00,33.29,33.33,33.28,33.31,53339.0,29.8335,29.8693,29.8245,29.8514,53339.0
2017-03-27 12:10:00,33.32,33.33,33.3,33.32,83895.0,29.8604,29.8693,29.8425,29.8604,83895.0
2017-03-27 12:20:00,33.33,33.33,33.29,33.3,55576.0,29.8693,29.8693,29.8335,29.8425,55576.0
2017-03-27 12:30:00,33.3,33.37,33.29,33.37,69584.0,29.8425,29.9052,29.8335,29.9052,69584.0
2017-03-27 12:40:00,33.37,33.42,33.36,33.41,52168.0,29.9052,29.95,29.8962,29.941,52168.0
2017-03-27 12:50:00,33.41,33.46,33.4,33.43,73750.0,29.941,29.9859,29.9321,29.959,73750.0
2017-03-27 13:00:00,33.43,33.49,33.42,33.46,36539.0,29.959,30.0127,29.95,29.9859,36539.0
2017-03-27 13:10:00,33.46,33.47,33.43,33.44,55077.0,29.9859,29.9948,29.959,29.9679,55077.0
2017-03-27 13:20:00,33.44,33.49,33.43,33.45,48812.0,29.9679,30.0127,29.959,29.9769,48812.0
2017-03-27 13:30:00,33.44,33.45,33.43,33.44,33401.0,29.9679,29.9769,29.959,29.9679,33401.0
2017-03-27 13:40:00,33.43,33.45,33.4,33.41,48024.0,29.959,29.9769,29.9321,29.941,48024.0
2017-03-27 13:50:00,33.42,33.45,33.39,33.45,52139.0,29.95,29.9769,29.9231,29.9769,52139.0
2017-03-27 14:00:00,33.44,33.48,33.43,33.48,55895.0,29.9679,30.0038,29.959,30.0038,55895.0
2017-03-27 14:10:00,33.48,33.48,33.43,33.44,75901.0,30.0038,30.0038,29.959,29.9679,75901.0
2017-03-27 14:20:00,33.43,33.44,33.4,33.43,103354.0,29.959,29.9679,29.9321,29.959,103354.0
2017-03-27 14:30:00,33.43,33.44,33.41,33.41,62838.0,29.959,29.9679,29.941,29.941,62838.0
2017-03-27 14:40:00,33.41,33.47,33.41,33.46,56968.0,29.941,29.9948,29.941,29.9859,56968.0
2017-03-27 14:50:00,33.45,33.48,33.42,33.47,62501.0,29.9769,30.0038,29.95,29.9948,62501.0
2017-03-27 15:00:00,33.47,33.49,33.44,33.47,212908.0,29.9948,30.0127,29.9679,29.9948,212908.0
2017-03-27 15:10:00,33.47,33.49,33.46,33.49,78987.0,29.9948,30.0127,29.9859,30.0127,78987.0
2017-03-27 15:20:00,33.49,33.49,33.46,33.47,163453.0,30.0127,30.0127,29.9859,29.9948,163453.0
2017-03-27 15:30:00,33.47,33.49,33.45,33.48,120733.0,29.9948,30.0127,29.9769,30.0038,120733.0
2017-03-27 15:40:00,33.48,33.49,33.46,33.46,144712.0,30.0038,30.0127,29.9859,29.9859,144712.0
2017-03-27 15:50:00,33.47,33.48,33.41,33.43,644878.0,29.9948,30.0038,29.941,29.959,644878.0
2017-03-28 09:30:00,33.38,33.53,33.3,33.47,153316.0,29.9142,30.0486,29.8425,29.9948,153316.0
2017-03-28 09:40:00,33.47,33.51,33.36,33.4,83066.0,29.9948,30.0307,29.8962,29.9321,83066.0
2017-03-28 09:50:00,33.4,33.41,33.3,33.31,78134.0,29.9321,29.941,29.8425,29.8514,78134.0
2017-03-28 10:00:00,33.32,33.45,33.31,33.43,101684.0,29.8604,29.9769,29.8514,29.959,101684.0
2017-03-28 10:10:00,33.42,33.45,33.37,33.39,59937.0,29.95,29.9769,29.9052,29.9231,59937.0
2017-03-28 10:20:00,33.39,33.4,33.32,33.38,59349.0,29.9231,29.9321,29.8604,29.9142,59349.0
2017-03-28 10:30:00,33.38,33.39,33.3,33.32,72605.0,29.9142,29.9231,29.8425,29.8604,72605.0
2017-03-28 10:40:00,33.33,33.41,33.32,33.4,77574.0,29.8693,29.941,29.8604,29.9321,77574.0
2017-03-28 10:50:00,33.4,33.42,33.37,33.42,78867.0,29.9321,29.95,29.9052,29.95,78867.0
2017-03-28 11:00:00,33.43,33.45,33.39,33.43,81154.0,29.959,29.9769,29.9231,29.959,81154.0
2017-03-28 11:10:00,33.43,33.48,33.43,33.47,65812.0,29.959,30.0038,29.959,29.9948,65812.0
2017-03-28 11:20:00,33.47,33.48,33.43,33.45,54922.0,29.9948,30.0038,29.959,29.9769,54922.0
2017-03-28 11:30:00,33.45,33.47,33.41,33.44,43801.0,29.9769,29.9948,29.941,29.9679,43801.0
2017-03-28 11:40:00,33.43,33.47,33.43,33.47,60628.0,29.959,29.9948,29.959,29.9948,60628.0
2017-03-28 11:50:00,33.47,33.5,33.47,33.48,76643.0,29.9948,30.0217,29.9948,30.0038,76643.0
2017-03-28 12:00:00,33.47,33.5,33.47,33.48,41207.0,29.9948,30.0217,29.9948,30.0038,41207.0
2017-03-28 12:10:00,33.49,33.52,33.47,33.48,55557.0,30.0127,30.0396,29.9948,30.0038,55557.0
2017-03-28 12:20:00,33.49,33.5,33.46,33.47,46799.0,30.0127,30.0217,29.9859,29.9948,46799.0
2017-03-28 12:30:00,33.47,33.48,33.45,33.45,32046.0,29.9948,30.0038,29.9769,29.9769,32046.0
2017-03-28 12:40:00,33.45,33.46,33.43,33.44,85861.0,29.9769,29.9859,29.959,29.9679,85861.0
2017-03-28 12:50:00,33.43,33.46,33.42,33.42,60594.0,29.959,29.9859,29.95,29.95,60594.0
2017-03-28 13:00:00,33.43,33.45,33.41,33.41,86378.0,29.959,29.9769,29.941,29.941,86378.0
2017-03-28 13:10:00,33.41,33.45,33.4,33.45,72976.0,29.941,29.9769,29.9321,29.9769,72976.0
2017-03-28 13:20:00,33.45,33.46,33.43,33.44,58041.0,29.9769,29.9859,29.959,29.9679,58041.0
2017-03-28 13:30:00,33.44,33.44,33.37,33.38,94027.0,29.9679,29.9679,29.9052,29.9142,94027.0
2017-03-28 13:40:00,33.38,33.42,33.38,33.4,130370.0,29.9142,29.95,29.9142,29.9321,130370.0
2017-03-28 13:50:00,33.41,33.42,33.38,33.42,142403.0,29.941,29.95,29.9142,29.95,142403.0
2017-03-28 14:00:00,33.41,33.42,33.39,33.42,117853.0,29.941,29.95,29.9231,29.95,117853.0
2017-03-28 14:10:00,33.42,33.47,33.41,33.45,125163.0,29.95,29.9948,29.941,29.9769,125163.0
2017-03-28 14:20:00,33.45,33.46,33.44,33.45,83554.0,29.9769,29.9859,29.9679,29.9769,83554.0
2017-03-28 14:30:00,33.44,33.53,33.42,33.53,216422.0,29.9679,30.0486,29.95,30.0486,216422.0
2017-03-28 14:40:00,33.53,33.59,33.52,33.57,200449.0,30.0486,30.1024,30.0396,30.0844,200449.0
2017-03-28 14:50:00,33.57,33.6,33.57,33.59,128667.0,30.0844,30.1113,30.0844,30.1024,128667.0
2017-03-28 15:00:00,33.59,33.64,33.58,33.64,68329.0,30.1024,30.1472,30.0934,30.1472,68329.0
2017-03-28 15:10:00,33.62,33.65,33.59,33.62,120314.0,30.1292,30.1561,30.1024,30.1292,120314.0
2017-03-28 15:20:00,33.61,33.62,33.57,33.62,79819.0,30.1203,30.1292,30.0844,30.1292,79819.0
2017-03-28 15:30:00,33.62,33.66,33.6,33.66,155750.0,30.1292,30.1651,30.1113,30.1651,155750.0
2017-03-28 15:40:00,33.66,33.66,33.57,33.58,133453.0,30.1651,30.1651,30.0844,30.0934,133453.0
2017-03-28 15:50:00,33.57,33.58,33.53,33.54,327613.0,30.0844,30.0934,30.0486,30.0575,327613.0
2017-03-29 09:30:00,33.62,33.66,33.44,33.5,239400.0,30.1292,30.1651,29.9679,30.0217,239400.0
2017-03-29 09:40:00,33.49,33.58,33.45,33.54,257895.0,30.0127,30.0934,29.9769,30.0575,257895.0
2017-03-29 09:50:00,33.55,33.58,33.51,33.55,143992.0,30.0665,30.0934,30.0307,30.0665,143992.0
2017-03-29 10:00:00,33.55,33.61,33.53,33.55,209427.0,30.0665,30.1203,30.0486,30.0665,209427.0
2017-03-29 10:10:00,33.55,33.62,33.54,33.62,166758.0,30.0665,30.1292,30.0575,30.1292,166758.0
2017-03-29 10:20:00,33.62,33.72,33.61,33.72,142640.0,30.1292,30.2189,30.1203,30.2189,142640.0
2017-03-29 10:30:00,33.72,33.74,33.68,33.73,106215.0,30.2189,30.2368,30.183,30.2278,106215.0
2017-03-29 10:40:00,33.74,33.78,33.68,33.68,149715.0,30.2368,30.2726,30.183,30.183,149715.0
2017-03-29 10:50:00,33.68,33.72,33.64,33.69,334933.0,30.183,30.2189,30.1472,30.192,334933.0
2017-03-29 11:00:00,33.68,33.7,33.65,33.69,129432.0,30.183,30.2009,30.1561,30.192,129432.0
2017-03-29 11:10:00,33.69,33.71,33.65,33.67,64292.0,30.192,30.2099,30.1561,30.174,64292.0
2017-03-29 11:20:00,33.67,33.68,33.62,33.64,55620.0,30.174,30.183,30.1292,30.1472,55620.0
2017-03-29 11:30:00,33.64,33.66,33.59,33.59,88214.0,30.1472,30.1651,30.1024,30.1024,88214.0
2017-03-29 11:40:00,33.59,33.64,33.57,33.59,182672.0,30.1024,30.1472,30.0844,30.1024,182672.0
2017-03-29 11:50:00,33.59,33.59,33.55,33.57,55603.0,30.1024,30.1024,30.0665,30.0844,55603.0
2017-03-29 12:00:00,33.57,33.57,33.49,33.5,123358.0,30.0844,30.0844,30.0127,30.0217,123358.0
2017-03-29 12:10:00,33.5,33.56,33.49,33.53,229617.0,30.0217,30.0755,30.0127,30.0486,229617.0
2017-03-29 12:20:00,33.53,33.53,33.49,33.51,148846.0,30.0486,30.0486,30.0127,30.0307,148846.0
2017-03-29 12:30:00,33.51,33.54,33.48,33.5,121983.0,30.0307,30.0575,30.0038,30.0217,121983.0
2017-03-29 12:40:00,33.5,33.51,33.48,33.49,55846.0,30.0217,30.0307,30.0038,30.0127,55846.0
2017-03-29 12:50:00,33.49,33.52,33.46,33.47,79365.0,30.0127,30.0396,29.9859,29.9948,79365.0
2017-03-29 13:00:00,33.47,33.47,33.44,33.45,91936.0,29.9948,29.9948,29.9679,29.9769,91936.0
2017-03-29 13:10:00,33.45,33.47,33.44,33.45,87016.0,29.9769,29.9948,29.9679,29.9769,87016.0
2017-03-29 13:20:00,33.46,33.46,33.44,33.44,65703.0,29.9859,29.9859,29.9679,29.9679,65703.0
2017-03-29 13:30:00,33.45,33.52,33.43,33.5,116718.0,29.9769,30.0396,29.959,30.0217,116718.0
2017-03-29 13:40:00,33.5,33.51,33.49,33.51,69309.0,30.0217,30.0307,30.0127,30.0307,69309.0
2017-03-29 13:50:00,33.51,33.55,33.49,33.52,218345.0,30.0307,30.0665,30.0127,30.0396,218345.0
2017-03-29 14:00:00,33.52,33.57,33.51,33.55,123978.0,30.0396,30.0844,30.0307,30.0665,123978.0
2017-03-29 14:10:00,33.56,33.57,33.53,33.57,127812.0,30.0755,30.0844,30.0486,30.0844,127812.0
2017-03-29 14:20:00,33.56,33.61,33.56,33.58,79496.0,30.0755,30.1203,30.0755,30.0934,79496.0
2017-03-29 14:30:00,33.57,33.62,33.56,33.61,245354.0,30.0844,30.1292,30.0755,30.1203,245354.0
2017-03-29 14:40:00,33.61,33.66,33.6,33.63,191446.0,30.1203,30.1651,30.1113,30.1382,191446.0
2017-03-29 14:50:00,33.63,33.7,33.62,33.64,285816.0,30.1382,30.2009,30.1292,30.1472,285816.0
2017-03-29 15:00:00,33.64,33.69,33.63,33.69,113295.0,30.1472,30.192,30.1382,30.192,113295.0
2017-03-29 15:10:00,33.69,33.72,33.67,33.71,387976.0,30.192,30.2189,30.174,30.2099,387976.0
2017-03-29 15:20:00,33.7,33.73,33.69,33.7,88970.0,30.2009,30.2278,30.192,30.2009,88970.0
2017-03-29 15:30:00,33.69,33.74,33.68,33.7,390071.0,30.192,30.2368,30.183,30.2009,390071.0
2017-03-29 15:40:00,33.7,33.71,33.62,33.66,325811.0,30.2009,30.2099,30.1292,30.1651,325811.0
2017-03-29 15:50:00,33.66,33.69,33.62,33.65,401337.0,30.1651,30.192,30.1292,30.1561,401337.0
2017-03-30 09:30:00,33.61,33.72,33.56,33.59,146219.0,30.1203,30.2189,30.0755,30.1024,146219.0
2017-03-30 09:40:00,33.6,33.7,33.58,33.66,260642.0,30.1113,30.2009,30.0934,30.1651,260642.0
2017-03-30 09:50:00,33.66,33.68,33.6,33.63,313501.0,30.1651,30.183,30.1113,30.1382,313501.0
2017-03-30 10:00:00,33.64,33.74,33.62,33.74,113620.0,30.1472,30.2368,30.1292,30.2368,113620.0
2017-03-30 10:10:00,33.74,33.76,33.73,33.75,93057.0,30.2368,30.2547,30.2278,30.2457,93057.0
2017-03-30 10:20:00,33.74,33.75,33.68,33.7,70040.0,30.2368,30.2457,30.183,30.2009,70040.0
2017-03-30 10:30:00,33.7,33.73,33.66,33.69,69780.0,30.2009,30.2278,30.1651,30.192,69780.0
2017-03-30 10:40:00,33.69,33.73,33.69,33.72,106613.0,30.192,30.2278,30.192,30.2189,106613.0
2017-03-30 10:50:00,33.72,33.75,33.71,33.71,86854.0,30.2189,30.2457,30.2099,30.2099,86854.0
2017-03-30 11:00:00,33.71,33.72,33.64,33.66,68568.0,30.2099,30.2189,30.1472,30.1651,68568.0
2017-03-30 11:10:00,33.66,33.68,33.66,33.67,22560.0,30.1651,30.183,30.1651,30.174,22560.0
2017-03-30 11:20:00,33.68,33.71,33.66,33.7,67660.0,30.183,30.2099,30.1651,30.2009,67660.0
2017-03-30 11:30:00,33.7,33.73,33.7,33.7,41252.0,30.2009,30.2278,30.2009,30.2009,41252.0
2017-03-30 11:40:00,33.7,33.71,33.62,33.63,81587.0,30.2009,30.2099,30.1292,30.1382,81587.0
2017-03-30 11:50:00,33.64,33.65,33.59,33.59,76209.0,30.1472,30.1561,30.1024,30.1024,76209.0
2017-03-30 12:00:00,33.59,33.61,33.58,33.6,204314.0,30.1024,30.1203,30.0934,30.1113,204314.0
2017-03-30 12:10:00,33.6,33.61,33.57,33.6,41929.0,30.1113,30.1203,30.0844,30.1113,41929.0
2017-03-30 12:20:00,33.6,33.6,33.57,33.59,32455.0,30.1113,30.1113,30.0844,30.1024,32455.0
2017-03-30 12:30:00,33.6,33.6,33.54,33.55,148761.0,30.1113,30.1113,30.0575,30.0665,148761.0
2017-03-30 12:40:00,33.54,33.6,33.54,33.57,84194.0,30.0575,30.1113,30.0575,30.0844,84194.0
2017-03-30 12:50:00,33.57,33.58,33.56,33.57,25604.0,30.0844,30.0934,30.0755,30.0844,25604.0
2017-03-30 13:00:00,33.57,33.59,33.56,33.59,25996.0,30.0844,30.1024,30.0755,30.1024,25996.0
2017-03-30 13:10:00,33.59,33.6,33.58,33.59,19139.0,30.1024,30.1113,30.0934,30.1024,19139.0
2017-03-30 13:20:00,33.59,33.62,33.59,33.6,48403.0,30.1024,30.1292,30.1024,30.1113,48403.0
2017-03-30 13:30:00,33.61,33.63,33.6,33.63,33775.0,30.1203,30.1382,30.1113,30.1382,33775.0
2017-03-30 13:40:00,33.63,33.65,33.62,33.63,60340.0,30.1382,30.1561,30.1292,30.1382,60340.0
2017-03-30 13:50:00,33.63,33.67,33.63,33.65,217253.0,30.1382,30.174,30.1382,30.1561,217253.0
2017-03-30 14:00:00,33.66,33.72,33.65,33.7,137203.0,30.1651,30.2189,30.1561,30.2009,137203.0
2017-03-30 14:10:00,33.7,33.75,33.68,33.75,136013.0,30.2009,30.2457,30.183,30.2457,136013.0
2017-03-30 14:20:00,33.75,33.79,33.74,33.77,91525.0,30.2457,30.2816,30.2368,30.2637,91525.0
2017-03-30 14:30:00,33.77,33.8,33.74,33.74,77844.0,30.2637,30.2905,30.2368,30.2368,77844.0
2017-03-30 14:40:00,33.75,33.76,33.72,33.72,86382.0,30.2457,30.2547,30.2189,30.2189,86382.0
2017-03-30 14:50:00,33.72,33.74,33.7,33.7,81898.0,30.2189,30.2368,30.2009,30.2009,81898.0
2017-03-30 15:00:00,33.7,33.73,33.69,33.73,261539.0,30.2009,30.2278,30.192,30.2278,261539.0
2017-03-30 15:10:00,33.73,33.73,33.71,33.73,73851.0,30.2278,30.2278,30.2099,30.2278,73851.0
2017-03-30 15:20:00,33.73,33.76,33.69,33.69,145312.0,30.2278,30.2547,30.192,30.192,145312.0
2017-03-30 15:30:00,33.7,33.7,33.68,33.68,83588.0,30.2009,30.2009,30.183,30.183,83588.0
2017-03-30 15:40:00,33.68,33.69,33.67,33.67,117287.0,30.183,30.192,30.174,30.174,117287.0
2017-03-30 15:50:00,33.68,33.71,33.65,33.7,428594.0,30.183,30.2099,30.1561,30.2009,428594.0
2017-03-31 09:30:00,33.5,33.66,33.45,33.59,191235.0,30.0217,30.1651,29.9769,30.1024,191235.0
2017-03-31 09:40:00,33.59,33.71,33.56,33.66,200093.0,30.1024,30.2099,30.0755,30.1651,200093.0
2017-03-31 09:50:00,33.67,33.75,33.66,33.72,138786.0,30.174,30.2457,30.1651,30.2189,138786.0
2017-03-31 10:00:00,33.73,33.86,33.73,33.84,203981.0,30.2278,30.3443,30.2278,30.3264,203981.0
2017-03-31 10:10:00,33.84,33.89,33.82,33.89,102259.0,30.3264,30.3712,30.3085,30.3712,102259.0
2017-03-31 10:20:00,33.88,33.89,33.83,33.86,100103.0,30.3622,30.3712,30.3174,30.3443,100103.0
2017-03-31 10:30:00,33.86,33.88,33.85,33.87,86957.0,30.3443,30.3622,30.3354,30.3533,86957.0
2017-03-31 10:40:00,33.87,33.94,33.86,33.94,220471.0,30.3533,30.416,30.3443,30.416,220471.0
2017-03-31 10:50:00,33.94,33.94,33.88,33.9,109778.0,30.416,30.416,30.3622,30.3802,109778.0
2017-03-31 11:00:00,33.89,33.95,33.89,33.9,345562.0,30.3712,30.425,30.3712,30.3802,345562.0
2017-03-31 11:10:00,33.9,33.9,33.84,33.88,393848.0,30.3802,30.3802,30.3264,30.3622,393848.0
2017-03-31 11:20:00,33.87,33.93,33.85,33.86,263322.0,30.3533,30.4071,30.3354,30.3443,263322.0
2017-03-31 11:30:00,33.86,33.87,33.84,33.85,94102.0,30.3443,30.3533,30.3264,30.3354,94102.0
2017-03-31 11:40:00,33.85,33.88,33.85,33.88,53439.0,30.3354,30.3622,30.3354,30.3622,53439.0
2017-03-31 11:50:00,33.88,33.88,33.78,33.78,113561.0,30.3622,30.3622,30.2726,30.2726,113561.0
2017-03-31 12:00:00,33.78,33.81,33.77,33.8,272592.0,30.2726,30.2995,30.2637,30.2905,272592.0
2017-03-31 12:10:00,33.8,33.81,33.78,33.79,116702.0,30.2905,30.2995,30.2726,30.2816,116702.0
2017-03-31 12:20:00,33.8,33.8,33.76,33.76,110421.0,30.2905,30.2905,30.2547,30.2547,110421.0
2017-03-31 12:30:00,33.76,33.78,33.71,33.72,125716.0,30.2547,30.2726,30.2099,30.2189,125716.0
2017-03-31 12:40:00,33.73,33.74,33.68,33.69,55209.0,30.2278,30.2368,30.183,30.192,55209.0
2017-03-31 12:50:00,33.7,33.71,33.68,33.68,41908.0,30.2009,30.2099,30.183,30.183,41908.0
2017-03-31 13:00:00,33.69,33.71,33.68,33.71,56254.0,30.192,30.2099,30.183,30.2099,56254.0
2017-03-31 13:10:00,33.71,33.71,33.66,33.66,126930.0,30.2099,30.2099,30.1651,30.1651,126930.0
2017-03-31 13:20:00,33.67,33.69,33.66,33.68,60621.0,30.174,30.192,30.1651,30.183,60621.0
2017-03-31 13:30:00,33.67,33.7,33.66,33.66,95284.0,30.174,30.2009,30.1651,30.1651,95284.0
2017-03-31 13:40:00,33.66,33.7,33.66,33.69,70028.0,30.1651,30.2009,30.1651,30.192,70028.0
2017-03-31 13:50:00,33.68,33.69,33.62,33.63,92582.0,30.183,30.192,30.1292,30.1382,92582.0
2017-03-31 14:00:00,33.63,33.65,33.61,33.64,55879.0,30.1382,30.1561,30.1203,30.1472,55879.0
2017-03-31 14:10:00,33.63,33.65,33.57,33.59,100965.0,30.1382,30.1561,30.0844,30.1024,100965.0
2017-03-31 14:20:00,33.58,33.61,33.56,33.58,100589.0,30.0934,30.1203,30.0755,30.0934,100589.0
2017-03-31 14:30:00,33.58,33.6,33.56,33.57,92128.0,30.0934,30.1113,30.0755,30.0844,92128.0
2017-03-31 14:40:00,33.58,33.6,33.56,33.58,82480.0,30.0934,30.1113,30.0755,30.0934,82480.0
2017-03-31 14:50:00,33.59,33.59,33.54,33.55,111254.0,30.1024,30.1024,30.0575,30.0665,111254.0
2017-03-31 15:00:00,33.55,33.58,33.55,33.58,184544.0,30.0665,30.0934,30.0665,30.0934,184544.0
2017-03-31 15:10:00,33.58,33.61,33.58,33.61,175296.0,30.0934,30.1203,30.0934,30.1203,175296.0
2017-03-31 15:20:00,33.61,33.63,33.56,33.56,160486.0,30.1203,30.1382,30.0755,30.0755,160486.0
2017-03-31 15:30:00,33.57,33.64,33.56,33.64,282580.0,30.0844,30.1472,30.0755,30.1472,282580.0
2017-03-31 15:40:00,33.64,33.64,33.57,33.59,345809.0,30.1472,30.1472,30.0844,30.1024,345809.0
2017-03-31 15:50:00,33.59,33.63,33.54,33.55,1050719.0,30.1024,30.1382,30.0575,30.0665,1050719.0
2017-04-03 09:30:00,33.37,33.68,33.32,33.66,445280.0,29.9052,30.183,29.8604,30.1651,445280.0
2017-04-03 09:40:00,33.65,33.83,33.65,33.81,216121.0,30.1561,30.3174,30.1561,30.2995,216121.0
2017-04-03 09:50:00,33.81,33.91,33.73,33.81,288344.0,30.2995,30.3891,30.2278,30.2995,288344.0
2017-04-03 10:00:00,33.8,33.84,33.72,33.78,172996.0,30.2905,30.3264,30.2189,30.2726,172996.0
2017-04-03 10:10:00,33.77,33.78,33.58,33.65,260088.0,30.2637,30.2726,30.0934,30.1561,260088.0
2017-04-03 10:20:00,33.65,33.65,33.53,33.54,204246.0,30.1561,30.1561,30.0486,30.0575,204246.0
2017-04-03 10:30:00,33.54,33.65,33.54,33.61,104896.0,30.0575,30.1561,30.0575,30.1203,104896.0
2017-04-03 10:40:00,33.61,33.63,33.58,33.6,95080.0,30.1203,30.1382,30.0934,30.1113,95080.0
2017-04-03 10:50:00,33.59,33.59,33.49,33.5,63451.0,30.1024,30.1024,30.0127,30.0217,63451.0
2017-04-03 11:00:00,33.49,33.52,33.37,33.38,63664.0,30.0127,30.0396,29.9052,29.9142,63664.0
2017-04-03 11:10:00,33.39,33.42,33.35,33.36,75500.0,29.9231,29.95,29.8873,29.8962,75500.0
2017-04-03 11:20:00,33.36,33.7,33.35,33.7,503605.0,29.8962,30.2009,29.8873,30.2009,503605.0
2017-04-03 11:30:00,33.7,33.76,33.65,33.7,266641.0,30.2009,30.2547,30.1561,30.2009,266641.0
2017-04-03 11:40:00,33.69,33.72,33.55,33.57,130512.0,30.192,30.2189,30.0665,30.0844,130512.0
2017-04-03 11:50:00,33.57,33.66,33.55,33.66,158611.0,30.0844,30.1651,30.0665,30.1651,158611.0
2017-04-03 12:00:00,33.65,33.66,33.52,33.54,107018.0,30.1561,30.1651,30.0396,30.0575,107018.0
2017-04-03 12:10:00,33.55,33.6,33.52,33.57,343311.0,30.0665,30.1113,30.0396,30.0844,343311.0
2017-04-03 12:20:00,33.57,33.58,33.52,33.54,674368.0,30.0844,30.0934,30.0396,30.0575,674368.0
2017-04-03 12:30:00,33.54,33.56,33.5,33.55,166357.0,30.0575,30.0755,30.0217,30.0665,166357.0
2017-04-03 12:40:00,33.55,33.55,33.52,33.55,69171.0,30.0665,30.0665,30.0396,30.0665,69171.0
2017-04-03 12:50:00,33.55,33.61,33.54,33.6,455804.0,30.0665,30.1203,30.0575,30.1113,455804.0
2017-04-03 13:00:00,33.6,33.61,33.5,33.5,159233.0,30.1113,30.1203,30.0217,30.0217,159233.0
2017-04-03 13:10:00,33.51,33.54,33.5,33.5,119967.0,30.0307,30.0575,30.0217,30.0217,119967.0
2017-04-03 13:20:00,33.51,33.51,33.41,33.48,192540.0,30.0307,30.0307,29.941,30.0038,192540.0
2017-04-03 13:30:00,33.48,33.49,33.43,33.43,209906.0,30.0038,30.0127,29.959,29.959,209906.0
2017-04-03 13:40:00,33.44,33.44,33.37,33.42,151726.0,29.9679,29.9679,29.9052,29.95,151726.0
2017-04-03 13:50:00,33.43,33.43,33.38,33.4,120142.0,29.959,29.959,29.9142,29.9321,120142.0
2017-04-03 14:00:00,33.4,33.43,33.38,33.38,165426.0,29.9321,29.959,29.9142,29.9142,165426.0
2017-04-03 14:10:00,33.38,33.42,33.36,33.39,74129.0,29.9142,29.95,29.8962,29.9231,74129.0
2017-04-03 14:20:00,33.39,33.47,33.38,33.45,125294.0,29.9231,29.9948,29.9142,29.9769,125294.0
2017-04-03 14:30:00,33.45,33.53,33.44,33.52,228336.0,29.9769,30.0486,29.9679,30.0396,228336.0
2017-04-03 14:40:00,33.52,33.6,33.5,33.6,179868.0,30.0396,30.1113,30.0217,30.1113,179868.0
2017-04-03 14:50:00,33.6,33.71,33.59,33.62,313710.0,30.1113,30.2099,30.1024,30.1292,313710.0
2017-04-03 15:00:00,33.62,33.66,33.62,33.66,114955.0,30.1292,30.1651,30.1292,30.1651,114955.0
2017-04-03 15:10:00,33.66,33.83,33.65,33.79,465769.0,30.1651,30.3174,30.1561,30.2816,465769.0
2017-04-03 15:20:00,33.8,33.86,33.79,33.86,192996.0,30.2905,30.3443,30.2816,30.3443,192996.0
2017-04-03 15:30:00,33.86,33.88,33.74,33.78,287465.0,30.3443,30.3622,30.2368,30.2726,287465.0
2017-04-03 15:40:00,33.79,33.8,33.77,33.78,187510.0,30.2816,30.2905,30.2637,30.2726,187510.0
2017-04-03 15:50:00,33.78,33.79,33.74,33.76,488664.0,30.2726,30.2816,30.2368,30.2547,488664.0
2017-04-04 09:30:00,33.76,33.94,33.7,33.81,155056.0,30.2547,30.416,30.2009,30.2995,155056.0
2017-04-04 09:40:00,33.81,33.92,33.81,33.84,81084.0,30.2995,30.3981,30.2995,30.3264,81084.0
2017-04-04 09:50:00,33.84,33.85,33.74,33.78,91549.0,30.3264,30.3354,30.2368,30.2726,91549.0
2017-04-04 10:00:00,33.79,33.85,33.75,33.77,130561.0,30.2816,30.3354,30.2457,30.2637,130561.0
2017-04-04 10:10:00,33.77,33.81,33.73,33.77,147369.0,30.2637,30.2995,30.2278,30.2637,147369.0
2017-04-04 10:20:00,33.77,33.78,33.73,33.73,73322.0,30.2637,30.2726,30.2278,30.2278,73322.0
2017-04-04 10:30:00,33.73,33.78,33.71,33.71,89904.0,30.2278,30.2726,30.2099,30.2099,89904.0
2017-04-04 10:40:00,33.71,33.74,33.67,33.69,88121.0,30.2099,30.2368,30.174,30.192,88121.0
2017-04-04 10:50:00,33.68,33.73,33.68,33.72,109492.0,30.183,30.2278,30.183,30.2189,109492.0
2017-04-04 11:00:00,33.71,33.78,33.7,33.77,118782.0,30.2099,30.2726,30.2009,30.2637,118782.0
2017-04-04 11:10:00,33.77,33.85,33.75,33.84,99048.0,30.2637,30.3354,30.2457,30.3264,99048.0
2017-04-04 11:20:00,33.84,33.88,33.83,33.84,103659.0,30.3264,30.3622,30.3174,30.3264,103659.0
2017-04-04 11:30:00,33.83,33.86,33.8,33.86,90163.0,30.3174,30.3443,30.2905,30.3443,90163.0
2017-04-04 11:40:00,33.86,33.95,33.85,33.95,183032.0,30.3443,30.425,30.3354,30.425,183032.0
2017-04-04 11:50:00,33.95,33.97,33.93,33.96,151154.0,30.425,30.4429,30.4071,30.4339,151154.0
2017-04-04 12:00:00,33.95,33.96,33.88,33.89,135320.0,30.425,30.4339,30.3622,30.3712,135320.0
2017-04-04 12:10:00,33.88,33.92,33.87,33.91,84840.0,30.3622,30.3981,30.3533,30.3891,84840.0
2017-04-04 12:20:00,33.91,33.95,33.89,33.95,88711.0,30.3891,30.425,30.3712,30.425,88711.0
2017-04-04 12:30:00,33.95,33.96,33.91,33.93,87669.0,30.425,30.4339,30.3891,30.4071,87669.0
2017-04-04 12:40:00,33.93,34.03,33.92,34.01,389696.0,30.4071,30.4967,30.3981,30.4787,389696.0
2017-04-04 12:50:00,34.0,34.01,33.94,33.94,128741.0,30.4698,30.4787,30.416,30.416,128741.0
2017-04-04 13:00:00,33.94,33.94,33.91,33.93,87359.0,30.416,30.416,30.3891,30.4071,87359.0
2017-04-04 13:10:00,33.93,34.12,33.92,34.09,334127.0,30.4071,30.5773,30.3981,30.5504,334127.0
2017-04-04 13:20:00,34.08,34.09,34.03,34.04,87291.0,30.5415,30.5504,30.4967,30.5056,87291.0
2017-04-04 13:30:00,34.05,34.13,34.04,34.12,168868.0,30.5146,30.5863,30.5056,30.5773,168868.0
2017-04-04 13:40:00,34.12,34.16,34.11,34.13,231301.0,30.5773,30.6132,30.5684,30.5863,231301.0
2017-04-04 13:50:00,34.13,34.16,34.1,34.16,275538.0,30.5863,30.6132,30.5594,30.6132,275538.0
2017-04-04 14:00:00,34.16,34.2,34.15,34.18,137793.0,30.6132,30.649,30.6042,30.6311,137793.0
2017-04-04 14:10:00,34.18,34.23,34.16,34.23,192633.0,30.6311,30.6759,30.6132,30.6759,192633.0
2017-04-04 14:20:00,34.23,34.26,34.2,34.2,176958.0,30.6759,30.7028,30.649,30.649,176958.0
2017-04-04 14:30:00,34.2,34.21,34.13,34.17,252436.0,30.649,30.658,30.5863,30.6221,252436.0
2017-04-04 14:40:00,34.18,34.21,34.12,34.13,237717.0,30.6311,30.658,30.5773,30.5863,237717.0
2017-04-04 14:50:00,34.13,34.16,34.09,34.09,234421.0,30.5863,30.6132,30.5504,30.5504,234421.0
2017-04-04 15:00:00,34.09,34.13,34.08,34.13,219482.0,30.5504,30.5863,30.5415,30.5863,219482.0
2017-04-04 15:10:00,34.13,34.17,34.08,34.11,208114.0,30.5863,30.6221,30.5415,30.5684,208114.0
2017-04-04 15:20:00,34.11,34.15,34.09,34.14,221558.0,30.5684,30.6042,30.5504,30.5952,221558.0
2017-04-04 15:30:00,34.14,34.16,34.13,34.14,298619.0,30.5952,30.6132,30.5863,30.5952,298619.0
2017-04-04 15:40:00,34.15,34.19,34.1,34.17,369043.0,30.6042,30.6401,30.5594,30.6221,369043.0
2017-04-04 15:50:00,34.18,34.19,34.13,34.15,711636.0,30.6311,30.6401,30.5863,30.6042,711636.0
2017-04-05 09:30:00,34.22,34.46,34.07,34.46,302588.0,30.6669,30.882,30.5325,30.882,302588.0
2017-04-05 09:40:00,34.45,34.64,34.41,34.62,472141.0,30.8731,31.0433,30.8372,31.0254,472141.0
2017-04-05 09:50:00,34.62,34.74,34.58,34.7,1151160.0,31.0254,31.1329,30.9896,31.0971,1151160.0
2017-04-05 10:00:00,34.7,34.71,34.51,34.62,511133.0,31.0971,31.1061,30.9268,31.0254,511133.0
2017-04-05 10:10:00,34.62,34.62,34.48,34.52,173622.0,31.0254,31.0254,30.8999,30.9358,173622.0
2017-04-05 10:20:00,34.52,34.62,34.5,34.53,168788.0,30.9358,31.0254,30.9179,30.9448,168788.0
2017-04-05 10:30:00,34.53,34.53,34.43,34.51,153875.0,30.9448,30.9448,30.8551,30.9268,153875.0
2017-04-05 10:40:00,34.51,34.56,34.5,34.51,290059.0,30.9268,30.9716,30.9179,30.9268,290059.0
2017-04-05 10:50:00,34.52,34.52,34.38,34.39,241521.0,30.9358,30.9358,30.8103,30.8193,241521.0
2017-04-05 11:00:00,34.4,34.43,34.34,34.35,316034.0,30.8283,30.8551,30.7745,30.7834,316034.0
2017-04-05 11:10:00,34.35,34.4,34.35,34.37,204964.0,30.7834,30.8283,30.7834,30.8014,204964.0
2017-04-05 11:20:00,34.37,34.38,34.24,34.24,190776.0,30.8014,30.8103,30.6849,30.6849,190776.0
2017-04-05 11:30:00,34.25,34.31,34.23,34.27,171813.0,30.6938,30.7476,30.6759,30.7117,171813.0
2017-04-05 11:40:00,34.27,34.34,34.27,34.34,197987.0,30.7117,30.7745,30.7117,30.7745,197987.0
2017-04-05 11:50:00,34.33,34.34,34.21,34.22,214492.0,30.7655,30.7745,30.658,30.6669,214492.0
2017-04-05 12:00:00,34.22,34.26,34.18,34.22,119031.0,30.6669,30.7028,30.6311,30.6669,119031.0
2017-04-05 12:10:00,34.22,34.27,34.21,34.26,110018.0,30.6669,30.7117,30.658,30.7028,110018.0
2017-04-05 12:20:00,34.26,34.33,34.25,34.32,172607.0,30.7028,30.7655,30.6938,30.7566,172607.0
2017-04-05 12:30:00,34.32,34.33,34.27,34.31,380215.0,30.7566,30.7655,30.7117,30.7476,380215.0
2017-04-05 12:40:00,34.31,34.31,34.25,34.28,136587.0,30.7476,30.7476,30.6938,30.7207,136587.0
2017-04-05 12:50:00,34.27,34.36,34.27,34.36,126473.0,30.7117,30.7924,30.7117,30.7924,126473.0
2017-04-05 13:00:00,34.36,34.45,34.34,34.45,183817.0,30.7924,30.8731,30.7745,30.8731,183817.0
2017-04-05 13:10:00,34.45,34.46,34.42,34.43,180784.0,30.8731,30.882,30.8462,30.8551,180784.0
2017-04-05 13:20:00,34.43,34.46,34.4,34.41,160880.0,30.8551,30.882,30.8283,30.8372,160880.0
2017-04-05 13:30:00,34.41,34.42,34.35,34.37,119765.0,30.8372,30.8462,30.7834,30.8014,119765.0
2017-04-05 13:40:00,34.36,34.38,34.33,34.34,103871.0,30.7924,30.8103,30.7655,30.7745,103871.0
2017-04-05 13:50:00,34.35,34.4,34.34,34.38,106919.0,30.7834,30.8283,30.7745,30.8103,106919.0
2017-04-05 14:00:00,34.38,34.44,34.31,34.4,294528.0,30.8103,30.8641,30.7476,30.8283,294528.0
2017-04-05 14:10:00,34.4,34.44,34.37,34.44,123168.0,30.8283,30.8641,30.8014,30.8641,123168.0
2017-04-05 14:20:00,34.43,34.44,34.35,34.36,117526.0,30.8551,30.8641,30.7834,30.7924,117526.0
2017-04-05 14:30:00,34.36,34.38,34.26,34.28,299892.0,30.7924,30.8103,30.7028,30.7207,299892.0
2017-04-05 14:40:00,34.28,34.3,34.22,34.24,159582.0,30.7207,30.7386,30.6669,30.6849,159582.0
2017-04-05 14:50:00,34.24,34.25,34.12,34.15,188310.0,30.6849,30.6938,30.5773,30.6042,188310.0
2017-04-05 15:00:00,34.14,34.21,34.14,34.18,113609.0,30.5952,30.658,30.5952,30.6311,113609.0
2017-04-05 15:10:00,34.18,34.18,34.03,34.06,253457.0,30.6311,30.6311,30.4967,30.5236,253457.0
2017-04-05 15:20:00,34.06,34.06,33.86,33.95,311581.0,30.5236,30.5236,30.3443,30.425,311581.0
2017-04-05 15:30:00,33.94,33.97,33.79,33.95,236112.0,30.416,30.4429,30.2816,30.425,236112.0
2017-04-05 15:40:00,33.95,33.96,33.82,33.83,333427.0,30.425,30.4339,30.3085,30.3174,333427.0
2017-04-05 15:50:00,33.84,33.87,33.78,33.81,1049986.0,30.3264,30.3533,30.2726,30.2995,1049986.0
2017-04-06 09:30:00,34.01,34.12,33.84,34.1,634006.0,30.4787,30.5773,30.3264,30.5594,634006.0
2017-04-06 09:40:00,34.11,34.32,34.08,34.1,874140.0,30.5684,30.7566,30.5415,30.5594,874140.0
2017-04-06 09:50:00,34.09,34.3,34.04,34.29,395324.0,30.5504,30.7386,30.5056,30.7297,395324.0
2017-04-06 10:00:00,34.28,34.28,34.08,34.1,585169.0,30.7207,30.7207,30.5415,30.5594,585169.0
2017-04-06 10:10:00,34.09,34.15,33.95,33.98,277258.0,30.5504,30.6042,30.425,30.4519,277258.0
2017-04-06 10:20:00,33.97,34.1,33.95,34.05,193156.0,30.4429,30.5594,30.425,30.5146,193156.0
2017-04-06 10:30:00,34.06,34.1,34.02,34.02,111018.0,30.5236,30.5594,30.4877,30.4877,111018.0
2017-04-06 10:40:00,34.02,34.02,33.92,33.94,136058.0,30.4877,30.4877,30.3981,30.416,136058.0
2017-04-06 10:50:00,33.94,34.04,33.93,34.01,118408.0,30.416,30.5056,30.4071,30.4787,118408.0
2017-04-06 11:00:00,34.02,34.06,33.98,33.98,77318.0,30.4877,30.5236,30.4519,30.4519,77318.0
2017-04-06 11:10:00,33.98,33.99,33.95,33.96,58159.0,30.4519,30.4608,30.425,30.4339,58159.0
2017-04-06 11:20:00,33.95,34.06,33.94,34.05,86309.0,30.425,30.5236,30.416,30.5146,86309.0
2017-04-06 11:30:00,34.06,34.06,34.02,34.04,74954.0,30.5236,30.5236,30.4877,30.5056,74954.0
2017-04-06 11:40:00,34.03,34.04,33.98,34.02,85739.0,30.4967,30.5056,30.4519,30.4877,85739.0
2017-04-06 11:50:00,34.02,34.03,33.98,34.0,82614.0,30.4877,30.4967,30.4519,30.4698,82614.0
2017-04-06 12:00:00,34.01,34.04,33.99,34.01,66214.0,30.4787,30.5056,30.4608,30.4787,66214.0
2017-04-06 12:10:00,34.01,34.01,33.97,33.99,52022.0,30.4787,30.4787,30.4429,30.4608,52022.0
2017-04-06 12:20:00,33.99,34.01,33.96,33.99,63547.0,30.4608,30.4787,30.4339,30.4608,63547.0
2017-04-06 12:30:00,33.99,34.02,33.98,34.01,104993.0,30.4608,30.4877,30.4519,30.4787,104993.0
2017-04-06 12:40:00,34.0,34.02,33.99,34.0,58048.0,30.4698,30.4877,30.4608,30.4698,58048.0
2017-04-06 12:50:00,34.0,34.04,33.99,34.01,84750.0,30.4698,30.5056,30.4608,30.4787,84750.0
2017-04-06 13:00:00,34.01,34.05,33.99,34.04,68598.0,30.4787,30.5146,30.4608,30.5056,68598.0
2017-04-06 13:10:00,34.04,34.05,34.02,34.04,53853.0,30.5056,30.5146,30.4877,30.5056,53853.0
2017-04-06 13:20:00,34.05,34.07,34.04,34.06,68291.0,30.5146,30.5325,30.5056,30.5236,68291.0
2017-04-06 13:30:00,34.06,34.07,34.03,34.05,56097.0,30.5236,30.5325,30.4967,30.5146,56097.0
2017-04-06 13:40:00,34.05,34.05,34.01,34.02,70589.0,30.5146,30.5146,30.4787,30.4877,70589.0
2017-04-06 13:50:00,34.01,34.04,34.0,34.02,107266.0,30.4787,30.5056,30.4698,30.4877,107266.0
2017-04-06 14:00:00,34.02,34.03,33.99,34.01,133679.0,30.4877,30.4967,30.4608,30.4787,133679.0
2017-04-06 14:10:00,34.01,34.02,33.99,34.0,88029.0,30.4787,30.4877,30.4608,30.4698,88029.0
2017-04-06 14:20:00,33.99,34.01,33.94,33.94,69148.0,30.4608,30.4787,30.416,30.416,69148.0
2017-04-06 14:30:00,33.94,34.02,33.93,34.0,120766.0,30.416,30.4877,30.4071,30.4698,120766.0
2017-04-06 14:40:00,34.0,34.03,33.94,33.98,187327.0,30.4698,30.4967,30.416,30.4519,187327.0
2017-04-06 14:50:00,33.97,34.03,33.93,34.01,432251.0,30.4429,30.4967,30.4071,30.4787,432251.0
2017-04-06 15:00:00,34.0,34.03,33.98,34.02,134272.0,30.4698,30.4967,30.4519,30.4877,134272.0
2017-04-06 15:10:00,34.02,34.06,34.02,34.03,158653.0,30.4877,30.5236,30.4877,30.4967,158653.0
2017-04-06 15:20:00,34.04,34.08,34.01,34.05,243665.0,30.5056,30.5415,30.4787,30.5146,243665.0
2017-04-06 15:30:00,34.05,34.09,34.04,34.08,287580.0,30.5146,30.5504,30.5056,30.5415,287580.0
2017-04-06 15:40:00,34.08,34.14,34.05,34.14,308833.0,30.5415,30.5952,30.5146,30.5952,308833.0
2017-04-06 15:50:00,34.13,34.17,34.07,34.17,1104824.0,30.5863,30.6221,30.5325,30.6221,1104824.0
2017-04-07 09:30:00,34.11,34.22,33.92,34.1,196779.0,30.5684,30.6669,30.3981,30.5594,196779.0
2017-04-07 09:40:00,34.09,34.13,34.02,34.02,114875.0,30.5504,30.5863,30.4877,30.4877,114875.0
2017-04-07 09:50:00,34.03,34.03,33.93,33.96,524592.0,30.4967,30.4967,30.4071,30.4339,524592.0
2017-04-07 10:00:00,33.96,33.98,33.9,33.91,214245.0,30.4339,30.4519,30.3802,30.3891,214245.0
2017-04-07 10:10:00,33.92,33.95,33.84,33.87,379748.0,30.3981,30.425,30.3264,30.3533,379748.0
2017-04-07 10:20:00,33.86,34.05,33.86,34.03,159927.0,30.3443,30.5146,30.3443,30.4967,159927.0
2017-04-07 10:30:00,34.03,34.03,33.95,34.02,124400.0,30.4967,30.4967,30.425,30.4877,124400.0
2017-04-07 10:40:00,34.02,34.04,34.0,34.02,103876.0,30.4877,30.5056,30.4698,30.4877,103876.0
2017-04-07 10:50:00,34.02,34.02,33.97,34.0,166441.0,30.4877,30.4877,30.4429,30.4698,166441.0
2017-04-07 11:00:00,34.0,34.02,33.91,33.91,101961.0,30.4698,30.4877,30.3891,30.3891,101961.0
2017-04-07 11:10:00,33.91,33.95,33.89,33.94,85521.0,30.3891,30.425,30.3712,30.416,85521.0
2017-04-07 11:20:00,33.95,33.97,33.92,33.93,89840.0,30.425,30.4429,30.3981,30.4071,89840.0
2017-04-07 11:30:00,33.94,33.94,33.86,33.87,82204.0,30.416,30.416,30.3443,30.3533,82204.0
2017-04-07 11:40:00,33.86,33.88,33.83,33.86,105652.0,30.3443,30.3622,30.3174,30.3443,105652.0
2017-04-07 11:50:00,33.86,33.87,33.81,33.81,90972.0,30.3443,30.3533,30.2995,30.2995,90972.0
2017-04-07 12:00:00,33.81,33.86,33.8,33.86,71903.0,30.2995,30.3443,30.2905,30.3443,71903.0
2017-04-07 12:10:00,33.86,33.87,33.81,33.86,212776.0,30.3443,30.3533,30.2995,30.3443,212776.0
2017-04-07 12:20:00,33.86,33.89,33.85,33.89,78389.0,30.3443,30.3712,30.3354,30.3712,78389.0
2017-04-07 12:30:00,33.88,33.9,33.87,33.89,64208.0,30.3622,30.3802,30.3533,30.3712,64208.0
2017-04-07 12:40:00,33.88,33.92,33.87,33.92,56444.0,30.3622,30.3981,30.3533,30.3981,56444.0
2017-04-07 12:50:00,33.91,33.94,33.9,33.94,116049.0,30.3891,30.416,30.3802,30.416,116049.0
2017-04-07 13:00:00,33.93,33.94,33.89,33.91,70089.0,30.4071,30.416,30.3712,30.3891,70089.0
2017-04-07 13:10:00,33.91,33.92,33.87,33.88,119479.0,30.3891,30.3981,30.3533,30.3622,119479.0
2017-04-07 13:20:00,33.88,33.94,33.87,33.93,79251.0,30.3622,30.416,30.3533,30.4071,79251.0
2017-04-07 13:30:00,33.93,33.97,33.88,33.89,143616.0,30.4071,30.4429,30.3622,30.3712,143616.0
2017-04-07 13:40:00,33.89,33.92,33.88,33.92,47106.0,30.3712,30.3981,30.3622,30.3981,47106.0
2017-04-07 13:50:00,33.91,33.96,33.91,33.94,159833.0,30.3891,30.4339,30.3891,30.416,159833.0
2017-04-07 14:00:00,33.94,33.99,33.93,33.98,82199.0,30.416,30.4608,30.4071,30.4519,82199.0
2017-04-07 14:10:00,33.99,34.0,33.97,33.97,62652.0,30.4608,30.4698,30.4429,30.4429,62652.0
2017-04-07 14:20:00,33.97,34.02,33.97,34.01,107475.0,30.4429,30.4877,30.4429,30.4787,107475.0
2017-04-07 14:30:00,34.0,34.03,33.98,34.0,126372.0,30.4698,30.4967,30.4519,30.4698,126372.0
2017-04-07 14:40:00,34.0,34.02,33.97,34.02,100582.0,30.4698,30.4877,30.4429,30.4877,100582.0
2017-04-07 14:50:00,34.02,34.02,33.97,33.98,87959.0,30.4877,30.4877,30.4429,30.4519,87959.0
2017-04-07 15:00:00,33.98,34.0,33.97,33.97,85571.0,30.4519,30.4698,30.4429,30.4429,85571.0
2017-04-07 15:10:00,33.98,34.01,33.97,33.99,92373.0,30.4519,30.4787,30.4429,30.4608,92373.0
2017-04-07 15:20:00,33.99,34.0,33.94,33.95,128174.0,30.4608,30.4698,30.416,30.425,128174.0
2017-04-07 15:30:00,33.95,33.96,33.93,33.95,125610.0,30.425,30.4339,30.4071,30.425,125610.0
2017-04-07 15:40:00,33.96,33.98,33.93,33.93,203790.0,30.4339,30.4519,30.4071,30.4071,203790.0
2017-04-07 15:50:00,33.93,33.96,33.9,33.91,711451.0,30.4071,30.4339,30.3802,30.3891,711451.0
2017-04-10 09:30:00,34.0,34.21,33.94,34.18,232228.0,30.4698,30.658,30.416,30.6311,232228.0
2017-04-10 09:40:00,34.18,34.23,34.15,34.19,141547.0,30.6311,30.6759,30.6042,30.6401,141547.0
2017-04-10 09:50:00,34.19,34.23,34.14,34.2,263238.0,30.6401,30.6759,30.5952,30.649,263238.0
2017-04-10 10:00:00,34.2,34.24,34.11,34.2,196899.0,30.649,30.6849,30.5684,30.649,196899.0
2017-04-10 10:10:00,34.19,34.2,34.11,34.16,125002.0,30.6401,30.649,30.5684,30.6132,125002.0
2017-04-10 10:20:00,34.15,34.25,34.15,34.22,297169.0,30.6042,30.6938,30.6042,30.6669,297169.0
2017-04-10 10:30:00,34.22,34.3,34.21,34.25,220585.0,30.6669,30.7386,30.658,30.6938,220585.0
2017-04-10 10:40:00,34.25,34.36,34.23,34.3,363641.0,30.6938,30.7924,30.6759,30.7386,363641.0
2017-04-10 10:50:00,34.31,34.32,34.23,34.25,100064.0,30.7476,30.7566,30.6759,30.6938,100064.0
2017-04-10 11:00:00,34.25,34.26,34.16,34.19,123013.0,30.6938,30.7028,30.6132,30.6401,123013.0
2017-04-10 11:10:00,34.19,34.21,34.15,34.16,77216.0,30.6401,30.658,30.6042,30.6132,77216.0
2017-04-10 11:20:00,34.16,34.17,34.12,34.13,65962.0,30.6132,30.6221,30.5773,30.5863,65962.0
2017-04-10 11:30:00,34.13,34.14,34.02,34.02,124382.0,30.5863,30.5952,30.4877,30.4877,124382.0
2017-04-10 11:40:00,34.02,34.08,33.97,34.08,140272.0,30.4877,30.5415,30.4429,30.5415,140272.0
2017-04-10 11:50:00,34.08,34.12,34.06,34.11,90784.0,30.5415,30.5773,30.5236,30.5684,90784.0
2017-04-10 12:00:00,34.12,34.12,34.05,34.06,75441.0,30.5773,30.5773,30.5146,30.5236,75441.0
2017-04-10 12:10:00,34.06,34.07,33.94,33.97,91076.0,30.5236,30.5325,30.416,30.4429,91076.0
2017-04-10 12:20:00,33.97,34.01,33.94,33.96,52440.0,30.4429,30.4787,30.416,30.4339,52440.0
2017-04-10 12:30:00,33.96,34.03,33.93,34.02,130597.0,30.4339,30.4967,30.4071,30.4877,130597.0
2017-04-10 12:40:00,34.02,34.07,34.01,34.07,83143.0,30.4877,30.5325,30.4787,30.5325,83143.0
2017-04-10 12:50:00,34.07,34.12,34.06,34.12,59417.0,30.5325,30.5773,30.5236,30.5773,59417.0
2017-04-10 13:00:00,34.12,34.13,34.07,34.09,87298.0,30.5773,30.5863,30.5325,30.5504,87298.0
2017-04-10 13:10:00,34.09,34.1,34.07,34.09,108075.0,30.5504,30.5594,30.5325,30.5504,108075.0
2017-04-10 13:20:00,34.1,34.14,34.09,34.11,67287.0,30.5594,30.5952,30.5504,30.5684,67287.0
2017-04-10 13:30:00,34.11,34.17,34.09,34.16,84497.0,30.5684,30.6221,30.5504,30.6132,84497.0
2017-04-10 13:40:00,34.16,34.18,34.14,34.16,125080.0,30.6132,30.6311,30.5952,30.6132,125080.0
2017-04-10 13:50:00,34.16,34.17,34.13,34.16,45775.0,30.6132,30.6221,30.5863,30.6132,45775.0
2017-04-10 14:00:00,34.16,34.17,34.09,34.11,61084.0,30.6132,30.6221,30.5504,30.5684,61084.0
2017-04-10 14:10:00,34.11,34.16,34.1,34.15,53763.0,30.5684,30.6132,30.5594,30.6042,53763.0
2017-04-10 14:20:00,34.15,34.19,34.12,34.13,118697.0,30.6042,30.6401,30.5773,30.5863,118697.0
2017-04-10 14:30:00,34.13,34.16,34.11,34.13,50286.0,30.5863,30.6132,30.5684,30.5863,50286.0
2017-04-10 14:40:00,34.14,34.21,34.11,34.2,125317.0,30.5952,30.658,30.5684,30.649,125317.0
2017-04-10 14:50:00,34.19,34.22,34.17,34.19,122821.0,30.6401,30.6669,30.6221,30.6401,122821.0
2017-04-10 15:00:00,34.18,34.2,34.16,34.17,88193.0,30.6311,30.649,30.6132,30.6221,88193.0
2017-04-10 15:10:00,34.17,34.18,34.14,34.15,109974.0,30.6221,30.6311,30.5952,30.6042,109974.0
2017-04-10 15:20:00,34.14,34.15,34.09,34.12,119526.0,30.5952,30.6042,30.5504,30.5773,119526.0
2017-04-10 15:30:00,34.12,34.14,34.1,34.12,151706.0,30.5773,30.5952,30.5594,30.5773,151706.0
2017-04-10 15:40:00,34.11,34.12,34.05,34.07,173788.0,30.5684,30.5773,30.5146,30.5325,173788.0
2017-04-10 15:50:00,34.06,34.11,34.05,34.06,434530.0,30.5236,30.5684,30.5146,30.5236,434530.0
2017-04-11 09:30:00,34.09,34.14,33.92,33.95,390876.0,30.5504,30.5952,30.3981,30.425,390876.0
2017-04-11 09:40:00,33.95,33.95,33.72,33.86,279920.0,30.425,30.425,30.2189,30.3443,279920.0
2017-04-11 09:50:00,33.86,33.91,33.8,33.91,114418.0,30.3443,30.3891,30.2905,30.3891,114418.0
2017-04-11 10:00:00,33.92,34.02,33.9,34.01,101279.0,30.3981,30.4877,30.3802,30.4787,101279.0
2017-04-11 10:10:00,34.0,34.06,33.98,34.03,115797.0,30.4698,30.5236,30.4519,30.4967,115797.0
2017-04-11 10:20:00,34.03,34.03,33.88,33.96,117422.0,30.4967,30.4967,30.3622,30.4339,117422.0
2017-04-11 10:30:00,33.95,34.03,33.9,34.02,195287.0,30.425,30.4967,30.3802,30.4877,195287.0
2017-04-11 10:40:00,34.02,34.03,33.9,33.93,147502.0,30.4877,30.4967,30.3802,30.4071,147502.0
2017-04-11 10:50:00,33.91,33.95,33.88,33.91,167333.0,30.3891,30.425,30.3622,30.3891,167333.0
2017-04-11 11:00:00,33.91,33.92,33.87,33.87,82237.0,30.3891,30.3981,30.3533,30.3533,82237.0
2017-04-11 11:10:00,33.87,33.9,33.8,33.9,153180.0,30.3533,30.3802,30.2905,30.3802,153180.0
2017-04-11 11:20:00,33.9,33.9,33.8,33.84,81650.0,30.3802,30.3802,30.2905,30.3264,81650.0
2017-04-11 11:30:00,33.84,33.94,33.83,33.93,78452.0,30.3264,30.416,30.3174,30.4071,78452.0
2017-04-11 11:40:00,33.93,33.95,33.87,33.92,44509.0,30.4071,30.425,30.3533,30.3981,44509.0
2017-04-11 11:50:00,33.92,33.98,33.9,33.97,44987.0,30.3981,30.4519,30.3802,30.4429,44987.0
2017-04-11 12:00:00,33.98,33.98,33.91,33.93,50958.0,30.4519,30.4519,30.3891,30.4071,50958.0
2017-04-11 12:10:00,33.93,34.02,33.93,34.01,53897.0,30.4071,30.4877,30.4071,30.4787,53897.0
2017-04-11 12:20:00,34.01,34.05,33.99,34.05,55413.0,30.4787,30.5146,30.4608,30.5146,55413.0
2017-04-11 12:30:00,34.04,34.07,34.03,34.04,60354.0,30.5056,30.5325,30.4967,30.5056,60354.0
2017-04-11 12:40:00,34.04,34.04,34.01,34.04,29087.0,30.5056,30.5056,30.4787,30.5056,29087.0
2017-04-11 12:50:00,34.03,34.08,34.03,34.06,36313.0,30.4967,30.5415,30.4967,30.5236,36313.0
2017-04-11 13:00:00,34.06,34.13,34.05,34.1,38630.0,30.5236,30.5863,30.5146,30.5594,38630.0
2017-04-11 13:10:00,34.1,34.11,34.03,34.06,27260.0,30.5594,30.5684,30.4967,30.5236,27260.0
2017-04-11 13:20:00,34.05,34.07,34.03,34.07,28392.0,30.5146,30.5325,30.4967,30.5325,28392.0
2017-04-11 13:30:00,34.07,34.08,34.03,34.05,37292.0,30.5325,30.5415,30.4967,30.5146,37292.0
2017-04-11 13:40:00,34.06,34.06,34.0,34.02,36743.0,30.5236,30.5236,30.4698,30.4877,36743.0
2017-04-11 13:50:00,34.02,34.03,34.0,34.02,45425.0,30.4877,30.4967,30.4698,30.4877,45425.0
2017-04-11 14:00:00,34.02,34.05,34.0,34.03,67474.0,30.4877,30.5146,30.4698,30.4967,67474.0
2017-04-11 14:10:00,34.04,34.04,33.99,34.03,69168.0,30.5056,30.5056,30.4608,30.4967,69168.0
2017-04-11 14:20:00,34.02,34.05,34.02,34.04,39501.0,30.4877,30.5146,30.4877,30.5056,39501.0
2017-04-11 14:30:00,34.03,34.08,34.03,34.06,68507.0,30.4967,30.5415,30.4967,30.5236,68507.0
2017-04-11 14:40:00,34.06,34.06,34.02,34.05,36072.0,30.5236,30.5236,30.4877,30.5146,36072.0
2017-04-11 14:50:00,34.06,34.14,34.05,34.09,148981.0,30.5236,30.5952,30.5146,30.5504,148981.0
2017-04-11 15:00:00,34.1,34.12,34.05,34.08,61644.0,30.5594,30.5773,30.5146,30.5415,61644.0
2017-04-11 15:10:00,34.08,34.08,34.01,34.05,105397.0,30.5415,30.5415,30.4787,30.5146,105397.0
2017-04-11 15:20:00,34.05,34.05,34.01,34.04,76786.0,30.5146,30.5146,30.4787,30.5056,76786.0
2017-04-11 15:30:00,34.03,34.07,34.03,34.06,132564.0,30.4967,30.5325,30.4967,30.5236,132564.0
2017-04-11 15:40:00,34.06,34.07,34.01,34.02,159645.0,30.5236,30.5325,30.4787,30.4877,159645.0
2017-04-11 15:50:00,34.02,34.03,33.94,34.0,817295.0,30.4877,30.4967,30.416,30.4698,817295.0
2017-04-12 09:30:00,33.88,34.27,33.88,34.26,496360.0,30.3622,30.7117,30.3622,30.7028,496360.0
2017-04-12 09:40:00,34.27,34.42,34.26,34.41,704627.0,30.7117,30.8462,30.7028,30.8372,704627.0
2017-04-12 09:50:00,34.41,34.47,34.34,34.38,466961.0,30.8372,30.891,30.7745,30.8103,466961.0
2017-04-12 10:00:00,34.39,34.5,34.37,34.47,954420.0,30.8193,30.9179,30.8014,30.891,954420.0
2017-04-12 10:10:00,34.48,34.61,34.38,34.61,555578.0,30.8999,31.0164,30.8103,31.0164,555578.0
2017-04-12 10:20:00,34.61,34.63,34.35,34.38,499698.0,31.0164,31.0344,30.7834,30.8103,499698.0
2017-04-12 10:30:00,34.38,34.47,34.38,34.42,253229.0,30.8103,30.891,30.8103,30.8462,253229.0
2017-04-12 10:40:00,34.43,34.46,34.34,34.44,218575.0,30.8551,30.882,30.7745,30.8641,218575.0
2017-04-12 10:50:00,34.43,34.45,34.33,34.35,206788.0,30.8551,30.8731,30.7655,30.7834,206788.0
2017-04-12 11:00:00,34.35,34.36,34.28,34.3,236030.0,30.7834,30.7924,30.7207,30.7386,236030.0
2017-04-12 11:10:00,34.3,34.3,34.2,34.2,156368.0,30.7386,30.7386,30.649,30.649,156368.0
2017-04-12 11:20:00,34.2,34.22,34.15,34.2,167808.0,30.649,30.6669,30.6042,30.649,167808.0
2017-04-12 11:30:00,34.19,34.21,34.12,34.13,177064.0,30.6401,30.658,30.5773,30.5863,177064.0
2017-04-12 11:40:00,34.13,34.19,34.13,34.14,107610.0,30.5863,30.6401,30.5863,30.5952,107610.0
2017-04-12 11:50:00,34.14,34.19,34.09,34.19,73199.0,30.5952,30.6401,30.5504,30.6401,73199.0
2017-04-12 12:00:00,34.19,34.2,34.15,34.16,81700.0,30.6401,30.649,30.6042,30.6132,81700.0
2017-04-12 12:10:00,34.16,34.19,34.15,34.17,133465.0,30.6132,30.6401,30.6042,30.6221,133465.0
2017-04-12 12:20:00,34.18,34.18,34.11,34.15,282721.0,30.6311,30.6311,30.5684,30.6042,282721.0
2017-04-12 12:30:00,34.14,34.24,34.13,34.23,192732.0,30.5952,30.6849,30.5863,30.6759,192732.0
2017-04-12 12:40:00,34.23,34.26,34.19,34.23,128348.0,30.6759,30.7028,30.6401,30.6759,128348.0
2017-04-12 12:50:00,34.23,34.32,34.2,34.32,608172.0,30.6759,30.7566,30.649,30.7566,608172.0
2017-04-12 13:00:00,34.31,34.35,34.27,34.35,130557.0,30.7476,30.7834,30.7117,30.7834,130557.0
2017-04-12 13:10:00,34.34,34.36,34.31,34.32,115975.0,30.7745,30.7924,30.7476,30.7566,115975.0
2017-04-12 13:20:00,34.32,34.32,34.27,34.3,86871.0,30.7566,30.7566,30.7117,30.7386,86871.0
2017-04-12 13:30:00,34.3,34.34,34.29,34.34,66017.0,30.7386,30.7745,30.7297,30.7745,66017.0
2017-04-12 13:40:00,34.33,34.36,34.29,34.3,113008.0,30.7655,30.7924,30.7297,30.7386,113008.0
2017-04-12 13:50:00,34.3,34.34,34.27,34.33,130090.0,30.7386,30.7745,30.7117,30.7655,130090.0
2017-04-12 14:00:00,34.33,34.34,34.27,34.27,109637.0,30.7655,30.7745,30.7117,30.7117,109637.0
2017-04-12 14:10:00,34.27,34.29,34.25,34.26,98188.0,30.7117,30.7297,30.6938,30.7028,98188.0
2017-04-12 14:20:00,34.26,34.28,34.24,34.24,83247.0,30.7028,30.7207,30.6849,30.6849,83247.0
2017-04-12 14:30:00,34.24,34.31,34.22,34.27,123878.0,30.6849,30.7476,30.6669,30.7117,123878.0
2017-04-12 14:40:00,34.27,34.28,34.21,34.24,128256.0,30.7117,30.7207,30.658,30.6849,128256.0
2017-04-12 14:50:00,34.24,34.29,34.23,34.26,132649.0,30.6849,30.7297,30.6759,30.7028,132649.0
2017-04-12 15:00:00,34.26,34.29,34.25,34.29,105870.0,30.7028,30.7297,30.6938,30.7297,105870.0
2017-04-12 15:10:00,34.29,34.32,34.18,34.18,172723.0,30.7297,30.7566,30.6311,30.6311,172723.0
2017-04-12 15:20:00,34.19,34.27,34.19,34.24,202518.0,30.6401,30.7117,30.6401,30.6849,202518.0
2017-04-12 15:30:00,34.25,34.29,34.23,34.25,191091.0,30.6938,30.7297,30.6759,30.6938,191091.0
2017-04-12 15:40:00,34.25,34.26,34.2,34.23,198362.0,30.6938,30.7028,30.649,30.6759,198362.0
2017-04-12 15:50:00,34.22,34.3,34.22,34.27,612460.0,30.6669,30.7386,30.6669,30.7117,612460.0
2017-04-13 09:30:00,34.2,34.37,34.1,34.24,472753.0,30.649,30.8014,30.5594,30.6849,472753.0
2017-04-13 09:40:00,34.24,34.34,34.23,34.32,195228.0,30.6849,30.7745,30.6759,30.7566,195228.0
2017-04-13 09:50:00,34.33,34.43,34.32,34.41,185214.0,30.7655,30.8551,30.7566,30.8372,185214.0
2017-04-13 10:00:00,34.42,34.54,34.4,34.52,266989.0,30.8462,30.9537,30.8283,30.9358,266989.0
2017-04-13 10:10:00,34.51,34.63,34.51,34.63,255495.0,30.9268,31.0344,30.9268,31.0344,255495.0
2017-04-13 10:20:00,34.63,34.7,34.55,34.59,213658.0,31.0344,31.0971,30.9627,30.9985,213658.0
2017-04-13 10:30:00,34.58,34.65,34.57,34.64,248314.0,30.9896,31.0523,30.9806,31.0433,248314.0
2017-04-13 10:40:00,34.63,34.63,34.51,34.52,131324.0,31.0344,31.0344,30.9268,30.9358,131324.0
2017-04-13 10:50:00,34.51,34.6,34.51,34.57,124039.0,30.9268,31.0075,30.9268,30.9806,124039.0
2017-04-13 11:00:00,34.57,34.65,34.55,34.63,138739.0,30.9806,31.0523,30.9627,31.0344,138739.0
2017-04-13 11:10:00,34.63,34.64,34.56,34.59,104271.0,31.0344,31.0433,30.9716,30.9985,104271.0
2017-04-13 11:20:00,34.59,34.6,34.55,34.57,117862.0,30.9985,31.0075,30.9627,30.9806,117862.0
2017-04-13 11:30:00,34.58,34.59,34.55,34.58,72408.0,30.9896,30.9985,30.9627,30.9896,72408.0
2017-04-13 11:40:00,34.57,34.6,34.54,34.58,126962.0,30.9806,31.0075,30.9537,30.9896,126962.0
2017-04-13 11:50:00,34.58,34.62,34.57,34.61,68763.0,30.9896,31.0254,30.9806,31.0164,68763.0
2017-04-13 12:00:00,34.61,34.62,34.47,34.48,161270.0,31.0164,31.0254,30.891,30.8999,161270.0
2017-04-13 12:10:00,34.48,34.52,34.47,34.49,78139.0,30.8999,30.9358,30.891,30.9089,78139.0
2017-04-13 12:20:00,34.48,34.49,34.47,34.49,42070.0,30.8999,30.9089,30.891,30.9089,42070.0
2017-04-13 12:30:00,34.49,34.5,34.46,34.49,92424.0,30.9089,30.9179,30.882,30.9089,92424.0
2017-04-13 12:40:00,34.49,34.56,34.46,34.53,168767.0,30.9089,30.9716,30.882,30.9448,168767.0
2017-04-13 12:50:00,34.53,34.56,34.51,34.55,110426.0,30.9448,30.9716,30.9268,30.9627,110426.0
2017-04-13 13:00:00,34.55,34.55,34.4,34.43,295460.0,30.9627,30.9627,30.8283,30.8551,295460.0
2017-04-13 13:10:00,34.43,34.44,34.39,34.43,78763.0,30.8551,30.8641,30.8193,30.8551,78763.0
2017-04-13 13:20:00,34.43,34.44,34.38,34.44,62618.0,30.8551,30.8641,30.8103,30.8641,62618.0
2017-04-13 13:30:00,34.43,34.48,34.42,34.44,102659.0,30.8551,30.8999,30.8462,30.8641,102659.0
2017-04-13 13:40:00,34.44,34.48,34.4,34.45,182319.0,30.8641,30.8999,30.8283,30.8731,182319.0
2017-04-13 13:50:00,34.45,34.45,34.38,34.38,66727.0,30.8731,30.8731,30.8103,30.8103,66727.0
2017-04-13 14:00:00,34.38,34.47,34.37,34.46,331050.0,30.8103,30.891,30.8014,30.882,331050.0
2017-04-13 14:10:00,34.46,34.46,34.4,34.41,83981.0,30.882,30.882,30.8283,30.8372,83981.0
2017-04-13 14:20:00,34.41,34.46,34.4,34.44,75580.0,30.8372,30.882,30.8283,30.8641,75580.0
2017-04-13 14:30:00,34.44,34.45,34.41,34.43,101448.0,30.8641,30.8731,30.8372,30.8551,101448.0
2017-04-13 14:40:00,34.43,34.45,34.38,34.42,141797.0,30.8551,30.8731,30.8103,30.8462,141797.0
2017-04-13 14:50:00,34.41,34.43,34.38,34.43,83049.0,30.8372,30.8551,30.8103,30.8551,83049.0
2017-04-13 15:00:00,34.42,34.49,34.42,34.47,165847.0,30.8462,30.9089,30.8462,30.891,165847.0
2017-04-13 15:10:00,34.46,34.47,34.44,34.47,149302.0,30.882,30.891,30.8641,30.891,149302.0
2017-04-13 15:20:00,34.46,34.48,34.44,34.45,108974.0,30.882,30.8999,30.8641,30.8731,108974.0
2017-04-13 15:30:00,34.45,34.46,34.37,34.38,197002.0,30.8731,30.882,30.8014,30.8103,197002.0
2017-04-13 15:40:00,34.37,34.46,34.35,34.45,313756.0,30.8014,30.882,30.7834,30.8731,313756.0
2017-04-13 15:50:00,34.45,34.45,34.33,34.34,894825.0,30.8731,30.8731,30.7655,30.7745,894825.0
2017-04-17 09:30:00,34.35,34.4,34.15,34.18,426296.0,30.7834,30.8283,30.6042,30.6311,426296.0
2017-04-17 09:40:00,34.18,34.22,34.1,34.14,328616.0,30.6311,30.6669,30.5594,30.5952,328616.0
2017-04-17 09:50:00,34.15,34.22,34.14,34.18,257041.0,30.6042,30.6669,30.5952,30.6311,257041.0
2017-04-17 10:00:00,34.18,34.21,34.12,34.16,219011.0,30.6311,30.658,30.5773,30.6132,219011.0
2017-04-17 10:10:00,34.17,34.24,34.15,34.22,249085.0,30.6221,30.6849,30.6042,30.6669,249085.0
2017-04-17 10:20:00,34.22,34.22,34.1,34.11,134279.0,30.6669,30.6669,30.5594,30.5684,134279.0
2017-04-17 10:30:00,34.11,34.15,34.09,34.13,371331.0,30.5684,30.6042,30.5504,30.5863,371331.0
2017-04-17 10:40:00,34.13,34.14,34.11,34.14,68276.0,30.5863,30.5952,30.5684,30.5952,68276.0
2017-04-17 10:50:00,34.13,34.18,34.12,34.14,133332.0,30.5863,30.6311,30.5773,30.5952,133332.0
2017-04-17 11:00:00,34.14,34.25,34.12,34.25,104854.0,30.5952,30.6938,30.5773,30.6938,104854.0
2017-04-17 11:10:00,34.25,34.29,34.19,34.29,116737.0,30.6938,30.7297,30.6401,30.7297,116737.0
2017-04-17 11:20:00,34.29,34.37,34.26,34.34,151395.0,30.7297,30.8014,30.7028,30.7745,151395.0
2017-04-17 11:30:00,34.34,34.35,34.28,34.3,111590.0,30.7745,30.7834,30.7207,30.7386,111590.0
2017-04-17 11:40:00,34.3,34.3,34.21,34.23,140103.0,30.7386,30.7386,30.658,30.6759,140103.0
2017-04-17 11:50:00,34.23,34.24,34.16,34.18,129335.0,30.6759,30.6849,30.6132,30.6311,129335.0
2017-04-17 12:00:00,34.19,34.24,34.18,34.24,56965.0,30.6401,30.6849,30.6311,30.6849,56965.0
2017-04-17 12:10:00,34.24,34.3,34.23,34.3,59661.0,30.6849,30.7386,30.6759,30.7386,59661.0
2017-04-17 12:20:00,34.3,34.32,34.26,34.27,92954.0,30.7386,30.7566,30.7028,30.7117,92954.0
2017-04-17 12:30:00,34.27,34.27,34.22,34.27,100915.0,30.7117,30.7117,30.6669,30.7117,100915.0
2017-04-17 12:40:00,34.27,34.27,34.26,34.27,25889.0,30.7117,30.7117,30.7028,30.7117,25889.0
2017-04-17 12:50:00,34.27,34.27,34.22,34.24,71277.0,30.7117,30.7117,30.6669,30.6849,71277.0
2017-04-17 13:00:00,34.24,34.28,34.23,34.26,127510.0,30.6849,30.7207,30.6759,30.7028,127510.0
2017-04-17 13:10:00,34.26,34.27,34.22,34.27,68219.0,30.7028,30.7117,30.6669,30.7117,68219.0
2017-04-17 13:20:00,34.27,34.27,34.22,34.24,95738.0,30.7117,30.7117,30.6669,30.6849,95738.0
2017-04-17 13:30:00,34.24,34.24,34.2,34.23,43475.0,30.6849,30.6849,30.649,30.6759,43475.0
2017-04-17 13:40:00,34.23,34.25,34.2,34.24,71014.0,30.6759,30.6938,30.649,30.6849,71014.0
2017-04-17 13:50:00,34.24,34.25,34.22,34.25,56793.0,30.6849,30.6938,30.6669,30.6938,56793.0
2017-04-17 14:00:00,34.25,34.25,34.18,34.2,79841.0,30.6938,30.6938,30.6311,30.649,79841.0
2017-04-17 14:10:00,34.2,34.23,34.19,34.2,73762.0,30.649,30.6759,30.6401,30.649,73762.0
2017-04-17 14:20:00,34.2,34.22,34.19,34.2,77281.0,30.649,30.6669,30.6401,30.649,77281.0
2017-04-17 14:30:00,34.2,34.25,34.2,34.24,111194.0,30.649,30.6938,30.649,30.6849,111194.0
2017-04-17 14:40:00,34.23,34.32,34.22,34.3,295463.0,30.6759,30.7566,30.6669,30.7386,295463.0
2017-04-17 14:50:00,34.3,34.31,34.24,34.25,325956.0,30.7386,30.7476,30.6849,30.6938,325956.0
2017-04-17 15:00:00,34.25,34.27,34.21,34.27,147934.0,30.6938,30.7117,30.658,30.7117,147934.0
2017-04-17 15:10:00,34.27,34.35,34.26,34.35,92657.0,30.7117,30.7834,30.7028,30.7834,92657.0
2017-04-17 15:20:00,34.34,34.4,34.31,34.36,165387.0,30.7745,30.8283,30.7476,30.7924,165387.0
2017-04-17 15:30:00,34.36,34.38,34.33,34.38,124357.0,30.7924,30.8103,30.7655,30.8103,124357.0
2017-04-17 15:40:00,34.38,34.41,34.37,34.41,165431.0,30.8103,30.8372,30.8014,30.8372,165431.0
2017-04-17 15:50:00,34.41,34.44,34.39,34.44,576133.0,30.8372,30.8641,30.8193,30.8641,576133.0
2017-04-18 09:30:00,34.11,34.37,33.81,34.3,658666.0,30.5684,30.8014,30.2995,30.7386,658666.0
2017-04-18 09:40:00,34.3,34.34,34.12,34.13,233081.0,30.7386,30.7745,30.5773,30.5863,233081.0
2017-04-18 09:50:00,34.13,34.22,34.11,34.22,405850.0,30.5863,30.6669,30.5684,30.6669,405850.0
2017-04-18 10:00:00,34.22,34.28,34.15,34.2,234748.0,30.6669,30.7207,30.6042,30.649,234748.0
2017-04-18 10:10:00,34.2,34.25,34.05,34.06,220895.0,30.649,30.6938,30.5146,30.5236,220895.0
2017-04-18 10:20:00,34.06,34.06,33.98,34.04,160212.0,30.5236,30.5236,30.4519,30.5056,160212.0
2017-04-18 10:30:00,34.04,34.1,34.02,34.09,126212.0,30.5056,30.5594,30.4877,30.5504,126212.0
2017-04-18 10:40:00,34.1,34.14,34.09,34.13,177193.0,30.5594,30.5952,30.5504,30.5863,177193.0
2017-04-18 10:50:00,34.12,34.19,34.09,34.19,133524.0,30.5773,30.6401,30.5504,30.6401,133524.0
2017-04-18 11:00:00,34.19,34.22,34.15,34.21,96964.0,30.6401,30.6669,30.6042,30.658,96964.0
2017-04-18 11:10:00,34.21,34.23,34.13,34.15,111749.0,30.658,30.6759,30.5863,30.6042,111749.0
2017-04-18 11:20:00,34.15,34.2,34.14,34.15,131738.0,30.6042,30.649,30.5952,30.6042,131738.0
2017-04-18 11:30:00,34.15,34.17,34.03,34.04,191658.0,30.6042,30.6221,30.4967,30.5056,191658.0
2017-04-18 11:40:00,34.04,34.1,33.97,34.1,173679.0,30.5056,30.5594,30.4429,30.5594,173679.0
2017-04-18 11:50:00,34.1,34.13,34.04,34.05,160584.0,30.5594,30.5863,30.5056,30.5146,160584.0
2017-04-18 12:00:00,34.05,34.12,34.03,34.05,74398.0,30.5146,30.5773,30.4967,30.5146,74398.0
2017-04-18 12:10:00,34.06,34.09,34.01,34.01,132788.0,30.5236,30.5504,30.4787,30.4787,132788.0
2017-04-18 12:20:00,34.02,34.07,34.01,34.03,85261.0,30.4877,30.5325,30.4787,30.4967,85261.0
2017-04-18 12:30:00,34.04,34.08,34.02,34.07,99765.0,30.5056,30.5415,30.4877,30.5325,99765.0
2017-04-18 12:40:00,34.07,34.08,34.02,34.03,78363.0,30.5325,30.5415,30.4877,30.4967,78363.0
2017-04-18 12:50:00,34.03,34.04,33.98,33.99,112959.0,30.4967,30.5056,30.4519,30.4608,112959.0
2017-04-18 13:00:00,34.0,34.03,33.98,34.02,59123.0,30.4698,30.4967,30.4519,30.4877,59123.0
2017-04-18 13:10:00,34.02,34.04,34.0,34.03,72126.0,30.4877,30.5056,30.4698,30.4967,72126.0
2017-04-18 13:20:00,34.03,34.03,33.98,33.98,102661.0,30.4967,30.4967,30.4519,30.4519,102661.0
2017-04-18 13:30:00,33.98,34.01,33.98,33.98,75246.0,30.4519,30.4787,30.4519,30.4519,75246.0
2017-04-18 13:40:00,33.99,34.03,33.98,34.03,70667.0,30.4608,30.4967,30.4519,30.4967,70667.0
2017-04-18 13:50:00,34.04,34.08,34.03,34.06,93145.0,30.5056,30.5415,30.4967,30.5236,93145.0
2017-04-18 14:00:00,34.06,34.11,34.06,34.08,65336.0,30.5236,30.5684,30.5236,30.5415,65336.0
2017-04-18 14:10:00,34.08,34.09,34.05,34.09,113743.0,30.5415,30.5504,30.5146,30.5504,113743.0
2017-04-18 14:20:00,34.09,34.12,34.08,34.12,75088.0,30.5504,30.5773,30.5415,30.5773,75088.0
2017-04-18 14:30:00,34.11,34.16,34.1,34.11,84418.0,30.5684,30.6132,30.5594,30.5684,84418.0
2017-04-18 14:40:00,34.12,34.12,34.06,34.07,89344.0,30.5773,30.5773,30.5236,30.5325,89344.0
2017-04-18 14:50:00,34.07,34.11,34.06,34.08,130585.0,30.5325,30.5684,30.5236,30.5415,130585.0
2017-04-18 15:00:00,34.08,34.08,34.0,34.02,185583.0,30.5415,30.5415,30.4698,30.4877,185583.0
2017-04-18 15:10:00,34.02,34.03,34.0,34.02,108205.0,30.4877,30.4967,30.4698,30.4877,108205.0
2017-04-18 15:20:00,34.03,34.05,34.01,34.01,137988.0,30.4967,30.5146,30.4787,30.4787,137988.0
2017-04-18 15:30:00,34.01,34.03,34.0,34.01,271198.0,30.4787,30.4967,30.4698,30.4787,271198.0
2017-04-18 15:40:00,34.01,34.09,34.0,34.08,261612.0,30.4787,30.5504,30.4698,30.5415,261612.0
2017-04-18 15:50:00,34.08,34.08,34.0,34.02,776415.0,30.5415,30.5415,30.4698,30.4877,776415.0
2017-04-19 09:30:00,34.2,34.29,34.05,34.21,296699.0,30.649,30.7297,30.5146,30.658,296699.0
2017-04-19 09:40:00,34.22,34.26,34.11,34.15,297952.0,30.6669,30.7028,30.5684,30.6042,297952.0
2017-04-19 09:50:00,34.15,34.27,34.13,34.25,177192.0,30.6042,30.7117,30.5863,30.6938,177192.0
2017-04-19 10:00:00,34.24,34.3,34.2,34.24,229939.0,30.6849,30.7386,30.649,30.6849,229939.0
2017-04-19 10:10:00,34.25,34.34,34.22,34.25,223894.0,30.6938,30.7745,30.6669,30.6938,223894.0
2017-04-19 10:20:00,34.25,34.25,34.09,34.15,214457.0,30.6938,30.6938,30.5504,30.6042,214457.0
2017-04-19 10:30:00,34.15,34.22,34.13,34.16,164509.0,30.6042,30.6669,30.5863,30.6132,164509.0
2017-04-19 10:40:00,34.17,34.23,34.16,34.19,260260.0,30.6221,30.6759,30.6132,30.6401,260260.0
2017-04-19 10:50:00,34.19,34.21,34.17,34.18,94869.0,30.6401,30.658,30.6221,30.6311,94869.0
2017-04-19 11:00:00,34.18,34.22,34.14,34.16,131287.0,30.6311,30.6669,30.5952,30.6132,131287.0
2017-04-19 11:10:00,34.17,34.2,34.15,34.16,89041.0,30.6221,30.649,30.6042,30.6132,89041.0
2017-04-19 11:20:00,34.17,34.23,34.14,34.23,206284.0,30.6221,30.6759,30.5952,30.6759,206284.0
2017-04-19 11:30:00,34.23,34.27,34.19,34.24,180974.0,30.6759,30.7117,30.6401,30.6849,180974.0
2017-04-19 11:40:00,34.24,34.25,34.2,34.23,168544.0,30.6849,30.6938,30.649,30.6759,168544.0
2017-04-19 11:50:00,34.23,34.3,34.22,34.23,146803.0,30.6759,30.7386,30.6669,30.6759,146803.0
2017-04-19 12:00:00,34.24,34.27,34.17,34.2,167396.0,30.6849,30.7117,30.6221,30.649,167396.0
2017-04-19 12:10:00,34.19,34.2,34.13,34.16,351940.0,30.6401,30.649,30.5863,30.6132,351940.0
2017-04-19 12:20:00,34.16,34.19,34.1,34.13,164412.0,30.6132,30.6401,30.5594,30.5863,164412.0
2017-04-19 12:30:00,34.12,34.14,34.09,34.12,160832.0,30.5773,30.5952,30.5504,30.5773,160832.0
2017-04-19 12:40:00,34.12,34.13,34.06,34.07,156823.0,30.5773,30.5863,30.5236,30.5325,156823.0
2017-04-19 12:50:00,34.07,34.2,34.05,34.19,341760.0,30.5325,30.649,30.5146,30.6401,341760.0
2017-04-19 13:00:00,34.19,34.2,34.1,34.1,209172.0,30.6401,30.649,30.5594,30.5594,209172.0
2017-04-19 13:10:00,34.11,34.16,34.1,34.16,138960.0,30.5684,30.6132,30.5594,30.6132,138960.0
2017-04-19 13:20:00,34.16,34.17,34.12,34.15,96582.0,30.6132,30.6221,30.5773,30.6042,96582.0
2017-04-19 13:30:00,34.15,34.16,34.1,34.15,153698.0,30.6042,30.6132,30.5594,30.6042,153698.0
2017-04-19 13:40:00,34.15,34.17,34.14,34.16,161936.0,30.6042,30.6221,30.5952,30.6132,161936.0
2017-04-19 13:50:00,34.16,34.17,34.07,34.08,256081.0,30.6132,30.6221,30.5325,30.5415,256081.0
2017-04-19 14:00:00,34.08,34.13,34.07,34.09,221179.0,30.5415,30.5863,30.5325,30.5504,221179.0
2017-04-19 14:10:00,34.09,34.1,34.03,34.05,240220.0,30.5504,30.5594,30.4967,30.5146,240220.0
2017-04-19 14:20:00,34.05,34.14,34.04,34.13,515879.0,30.5146,30.5952,30.5056,30.5863,515879.0
2017-04-19 14:30:00,34.12,34.15,34.09,34.14,210541.0,30.5773,30.6042,30.5504,30.5952,210541.0
2017-04-19 14:40:00,34.14,34.17,34.05,34.06,323684.0,30.5952,30.6221,30.5146,30.5236,323684.0
2017-04-19 14:50:00,34.06,34.07,33.97,34.03,533732.0,30.5236,30.5325,30.4429,30.4967,533732.0
2017-04-19 15:00:00,34.03,34.06,33.96,34.01,326225.0,30.4967,30.5236,30.4339,30.4787,326225.0
2017-04-19 15:10:00,34.01,34.01,33.96,33.98,392477.0,30.4787,30.4787,30.4339,30.4519,392477.0
2017-04-19 15:20:00,33.98,33.99,33.83,33.93,540173.0,30.4519,30.4608,30.3174,30.4071,540173.0
2017-04-19 15:30:00,33.93,33.96,33.87,33.93,617907.0,30.4071,30.4339,30.3533,30.4071,617907.0
2017-04-19 15:40:00,33.93,33.94,33.79,33.8,900269.0,30.4071,30.416,30.2816,30.2905,900269.0
2017-04-19 15:50:00,33.79,33.94,33.78,33.85,1606532.0,30.2816,30.416,30.2726,30.3354,1606532.0
2017-04-20 09:30:00,32.86,32.99,32.49,32.56,1930349.0,29.4481,29.5647,29.1166,29.1793,1930349.0
2017-04-20 09:40:00,32.55,32.79,32.32,32.51,2084902.0,29.1703,29.3854,28.9642,29.1345,2084902.0
2017-04-20 09:50:00,32.52,32.84,32.49,32.54,1465812.0,29.1435,29.4302,29.1166,29.1614,1465812.0
2017-04-20 10:00:00,32.54,32.68,32.5,32.59,1167998.0,29.1614,29.2868,29.1255,29.2062,1167998.0
2017-04-20 10:10:00,32.59,32.76,32.55,32.73,891045.0,29.2062,29.3585,29.1703,29.3316,891045.0
2017-04-20 10:20:00,32.73,32.98,32.71,32.91,809609.0,29.3316,29.5557,29.3137,29.493,809609.0
2017-04-20 10:30:00,32.91,32.92,32.79,32.83,513997.0,29.493,29.5019,29.3854,29.4213,513997.0
2017-04-20 10:40:00,32.83,32.9,32.73,32.77,387897.0,29.4213,29.484,29.3316,29.3675,387897.0
2017-04-20 10:50:00,32.76,32.83,32.64,32.69,414986.0,29.3585,29.4213,29.251,29.2958,414986.0
2017-04-20 11:00:00,32.69,32.69,32.57,32.61,662947.0,29.2958,29.2958,29.1883,29.2241,662947.0
2017-04-20 11:10:00,32.61,32.67,32.57,32.63,777930.0,29.2241,29.2779,29.1883,29.242,777930.0
2017-04-20 11:20:00,32.63,32.75,32.61,32.73,421483.0,29.242,29.3496,29.2241,29.3316,421483.0
2017-04-20 11:30:00,32.73,32.8,32.69,32.8,241416.0,29.3316,29.3944,29.2958,29.3944,241416.0
2017-04-20 11:40:00,32.79,32.84,32.72,32.78,282455.0,29.3854,29.4302,29.3227,29.3765,282455.0
2017-04-20 11:50:00,32.79,32.97,32.77,32.96,343120.0,29.3854,29.5467,29.3675,29.5378,343120.0
2017-04-20 12:00:00,32.95,33.04,32.89,33.01,625732.0,29.5288,29.6095,29.475,29.5826,625732.0
2017-04-20 12:10:00,33.01,33.02,32.91,32.96,425764.0,29.5826,29.5915,29.493,29.5378,425764.0
2017-04-20 12:20:00,32.96,32.98,32.91,32.95,180419.0,29.5378,29.5557,29.493,29.5288,180419.0
2017-04-20 12:30:00,32.95,33.03,32.87,32.87,464742.0,29.5288,29.6005,29.4571,29.4571,464742.0
2017-04-20 12:40:00,32.86,32.92,32.85,32.85,187276.0,29.4481,29.5019,29.4392,29.4392,187276.0
2017-04-20 12:50:00,32.85,32.89,32.79,32.8,201075.0,29.4392,29.475,29.3854,29.3944,201075.0
2017-04-20 13:00:00,32.8,32.81,32.77,32.79,428255.0,29.3944,29.4033,29.3675,29.3854,428255.0
2017-04-20 13:10:00,32.79,32.89,32.78,32.8,583203.0,29.3854,29.475,29.3765,29.3944,583203.0
2017-04-20 13:20:00,32.8,32.81,32.78,32.8,243902.0,29.3944,29.4033,29.3765,29.3944,243902.0
2017-04-20 13:30:00,32.81,32.84,32.8,32.81,218092.0,29.4033,29.4302,29.3944,29.4033,218092.0
2017-04-20 13:40:00,32.8,32.81,32.69,32.69,408104.0,29.3944,29.4033,29.2958,29.2958,408104.0
2017-04-20 13:50:00,32.7,32.78,32.66,32.77,383341.0,29.3048,29.3765,29.2689,29.3675,383341.0
2017-04-20 14:00:00,32.77,32.84,32.75,32.81,388314.0,29.3675,29.4302,29.3496,29.4033,388314.0
2017-04-20 14:10:00,32.81,32.84,32.77,32.79,306549.0,29.4033,29.4302,29.3675,29.3854,306549.0
2017-04-20 14:20:00,32.78,32.79,32.7,32.72,737997.0,29.3765,29.3854,29.3048,29.3227,737997.0
2017-04-20 14:30:00,32.72,32.77,32.7,32.74,243523.0,29.3227,29.3675,29.3048,29.3406,243523.0
2017-04-20 14:40:00,32.74,32.75,32.67,32.7,606973.0,29.3406,29.3496,29.2779,29.3048,606973.0
2017-04-20 14:50:00,32.71,32.73,32.68,32.72,478286.0,29.3137,29.3316,29.2868,29.3227,478286.0
2017-04-20 15:00:00,32.71,32.72,32.59,32.59,463837.0,29.3137,29.3227,29.2062,29.2062,463837.0
2017-04-20 15:10:00,32.59,32.66,32.59,32.59,475455.0,29.2062,29.2689,29.2062,29.2062,475455.0
2017-04-20 15:20:00,32.59,32.62,32.5,32.62,627845.0,29.2062,29.2331,29.1255,29.2331,627845.0
2017-04-20 15:30:00,32.61,32.62,32.51,32.55,1066420.0,29.2241,29.2331,29.1345,29.1703,1066420.0
2017-04-20 15:40:00,32.55,32.62,32.52,32.55,1095512.0,29.1703,29.2331,29.1435,29.1703,1095512.0
2017-04-20 15:50:00,32.55,32.62,32.49,32.52,2680611.0,29.1703,29.2331,29.1166,29.1435,2680611.0
2017-04-21 09:30:00,32.69,32.69,32.11,32.3,1122857.0,29.2958,29.2958,28.776,28.9463,1122857.0
2017-04-21 09:40:00,32.3,32.62,32.29,32.41,668133.0,28.9463,29.2331,28.9373,29.0449,668133.0
2017-04-21 09:50:00,32.4,32.44,32.34,32.4,285652.0,29.0359,29.0718,28.9821,29.0359,285652.0
2017-04-21 10:00:00,32.4,32.49,32.34,32.38,549166.0,29.0359,29.1166,28.9821,29.018,549166.0
2017-04-21 10:10:00,32.38,32.41,32.33,32.36,276323.0,29.018,29.0449,28.9732,29.0001,276323.0
2017-04-21 10:20:00,32.36,32.37,32.29,32.31,269500.0,29.0001,29.009,28.9373,28.9553,269500.0
2017-04-21 10:30:00,32.32,32.33,32.23,32.23,304200.0,28.9642,28.9732,28.8836,28.8836,304200.0
2017-04-21 10:40:00,32.24,32.24,32.15,32.16,320916.0,28.8925,28.8925,28.8119,28.8208,320916.0
2017-04-21 10:50:00,32.16,32.22,32.14,32.14,424214.0,28.8208,28.8746,28.8029,28.8029,424214.0
2017-04-21 11:00:00,32.15,32.21,32.12,32.18,284342.0,28.8119,28.8656,28.785,28.8388,284342.0
2017-04-21 11:10:00,32.19,32.22,32.12,32.19,295645.0,28.8477,28.8746,28.785,28.8477,295645.0
2017-04-21 11:20:00,32.2,32.22,32.16,32.18,154305.0,28.8567,28.8746,28.8208,28.8388,154305.0
2017-04-21 11:30:00,32.18,32.27,32.17,32.24,346603.0,28.8388,28.9194,28.8298,28.8925,346603.0
2017-04-21 11:40:00,32.24,32.27,32.21,32.24,174846.0,28.8925,28.9194,28.8656,28.8925,174846.0
2017-04-21 11:50:00,32.24,32.3,32.2,32.26,236838.0,28.8925,28.9463,28.8567,28.9104,236838.0
2017-04-21 12:00:00,32.26,32.28,32.21,32.23,120484.0,28.9104,28.9284,28.8656,28.8836,120484.0
2017-04-21 12:10:00,32.23,32.24,32.05,32.06,394142.0,28.8836,28.8925,28.7223,28.7312,394142.0
2017-04-21 12:20:00,32.07,32.15,32.06,32.08,162873.0,28.7402,28.8119,28.7312,28.7491,162873.0
2017-04-21 12:30:00,32.09,32.11,32.06,32.07,122682.0,28.7581,28.776,28.7312,28.7402,122682.0
2017-04-21 12:40:00,32.08,32.08,32.05,32.05,126640.0,28.7491,28.7491,28.7223,28.7223,126640.0
2017-04-21 12:50:00,32.06,32.08,32.04,32.05,210391.0,28.7312,28.7491,28.7133,28.7223,210391.0
2017-04-21 13:00:00,32.05,32.09,32.04,32.05,243492.0,28.7223,28.7581,28.7133,28.7223,243492.0
2017-04-21 13:10:00,32.05,32.05,31.96,31.98,373386.0,28.7223,28.7223,28.6416,28.6595,373386.0
2017-04-21 13:20:00,31.97,32.01,31.94,31.98,345556.0,28.6506,28.6864,28.6237,28.6595,345556.0
2017-04-21 13:30:00,31.98,32.0,31.95,31.99,230645.0,28.6595,28.6774,28.6326,28.6685,230645.0
2017-04-21 13:40:00,31.99,32.09,31.98,32.08,344781.0,28.6685,28.7581,28.6595,28.7491,344781.0
2017-04-21 13:50:00,32.09,32.15,32.06,32.06,451446.0,28.7581,28.8119,28.7312,28.7312,451446.0
2017-04-21 14:00:00,32.06,32.07,32.01,32.02,204220.0,28.7312,28.7402,28.6864,28.6954,204220.0
2017-04-21 14:10:00,32.03,32.05,32.01,32.02,165908.0,28.7043,28.7223,28.6864,28.6954,165908.0
2017-04-21 14:20:00,32.02,32.07,32.01,32.03,288904.0,28.6954,28.7402,28.6864,28.7043,288904.0
2017-04-21 14:30:00,32.03,32.09,32.03,32.04,235794.0,28.7043,28.7581,28.7043,28.7133,235794.0
2017-04-21 14:40:00,32.05,32.06,32.03,32.05,232183.0,28.7223,28.7312,28.7043,28.7223,232183.0
2017-04-21 14:50:00,32.05,32.09,32.0,32.09,428177.0,28.7223,28.7581,28.6774,28.7581,428177.0
2017-04-21 15:00:00,32.09,32.13,32.08,32.09,245926.0,28.7581,28.7939,28.7491,28.7581,245926.0
2017-04-21 15:10:00,32.1,32.14,32.09,32.11,184296.0,28.7671,28.8029,28.7581,28.776,184296.0
2017-04-21 15:20:00,32.11,32.13,32.05,32.13,248558.0,28.776,28.7939,28.7223,28.7939,248558.0
2017-04-21 15:30:00,32.13,32.19,32.11,32.19,682962.0,28.7939,28.8477,28.776,28.8477,682962.0
2017-04-21 15:40:00,32.19,32.22,32.15,32.16,429151.0,28.8477,28.8746,28.8119,28.8208,429151.0
2017-04-21 15:50:00,32.16,32.22,32.15,32.18,972190.0,28.8208,28.8746,28.8119,28.8388,972190.0
2017-04-24 09:30:00,32.23,32.56,32.2,32.47,844011.0,28.8836,29.1793,28.8567,29.0986,844011.0
2017-04-24 09:40:00,32.49,32.52,32.36,32.37,340693.0,29.1166,29.1435,29.0001,29.009,340693.0
2017-04-24 09:50:00,32.38,32.43,32.33,32.34,405179.0,29.018,29.0628,28.9732,28.9821,405179.0
2017-04-24 10:00:00,32.34,32.35,32.22,32.26,1063528.0,28.9821,28.9911,28.8746,28.9104,1063528.0
2017-04-24 10:10:00,32.27,32.37,32.24,32.3,541382.0,28.9194,29.009,28.8925,28.9463,541382.0
2017-04-24 10:20:00,32.3,32.31,32.19,32.31,753183.0,28.9463,28.9553,28.8477,28.9553,753183.0
2017-04-24 10:30:00,32.31,32.33,32.26,32.27,550462.0,28.9553,28.9732,28.9104,28.9194,550462.0
2017-04-24 10:40:00,32.28,32.28,32.13,32.19,428494.0,28.9284,28.9284,28.7939,28.8477,428494.0
2017-04-24 10:50:00,32.17,32.18,32.11,32.12,234463.0,28.8298,28.8388,28.776,28.785,234463.0
2017-04-24 11:00:00,32.12,32.12,32.05,32.08,329036.0,28.785,28.785,28.7223,28.7491,329036.0
2017-04-24 11:10:00,32.08,32.11,32.01,32.02,438520.0,28.7491,28.776,28.6864,28.6954,438520.0
2017-04-24 11:20:00,32.02,32.06,31.98,32.03,237303.0,28.6954,28.7312,28.6595,28.7043,237303.0
2017-04-24 11:30:00,32.03,32.11,32.01,32.08,279918.0,28.7043,28.776,28.6864,28.7491,279918.0
2017-04-24 11:40:00,32.08,32.11,32.07,32.11,135002.0,28.7491,28.776,28.7402,28.776,135002.0
2017-04-24 11:50:00,32.11,32.12,32.08,32.1,219107.0,28.776,28.785,28.7491,28.7671,219107.0
2017-04-24 12:00:00,32.11,32.15,32.1,32.12,206416.0,28.776,28.8119,28.7671,28.785,206416.0
2017-04-24 12:10:00,32.13,32.14,32.08,32.09,144547.0,28.7939,28.8029,28.7491,28.7581,144547.0
2017-04-24 12:20:00,32.1,32.1,32.03,32.03,213511.0,28.7671,28.7671,28.7043,28.7043,213511.0
2017-04-24 12:30:00,32.04,32.06,32.01,32.04,216212.0,28.7133,28.7312,28.6864,28.7133,216212.0
2017-04-24 12:40:00,32.05,32.06,32.0,32.01,151134.0,28.7223,28.7312,28.6774,28.6864,151134.0
2017-04-24 12:50:00,32.0,32.02,31.96,31.98,187357.0,28.6774,28.6954,28.6416,28.6595,187357.0
2017-04-24 13:00:00,31.98,31.99,31.92,31.95,218931.0,28.6595,28.6685,28.6057,28.6326,218931.0
2017-04-24 13:10:00,31.95,31.99,31.94,31.96,203082.0,28.6326,28.6685,28.6237,28.6416,203082.0
2017-04-24 13:20:00,31.95,31.96,31.9,31.92,319964.0,28.6326,28.6416,28.5878,28.6057,319964.0
2017-04-24 13:30:00,31.92,32.01,31.91,32.01,343280.0,28.6057,28.6864,28.5968,28.6864,343280.0
2017-04-24 13:40:00,32.01,32.02,31.99,32.02,144067.0,28.6864,28.6954,28.6685,28.6954,144067.0
2017-04-24 13:50:00,32.02,32.02,31.95,31.99,181719.0,28.6954,28.6954,28.6326,28.6685,181719.0
2017-04-24 14:00:00,31.99,32.01,31.95,31.95,242588.0,28.6685,28.6864,28.6326,28.6326,242588.0
2017-04-24 14:10:00,31.96,31.96,31.89,31.91,273008.0,28.6416,28.6416,28.5789,28.5968,273008.0
2017-04-24 14:20:00,31.92,31.94,31.89,31.89,512499.0,28.6057,28.6237,28.5789,28.5789,512499.0
2017-04-24 14:30:00,31.89,31.96,31.89,31.95,366865.0,28.5789,28.6416,28.5789,28.6326,366865.0
2017-04-24 14:40:00,31.95,31.99,31.94,31.96,190269.0,28.6326,28.6685,28.6237,28.6416,190269.0
2017-04-24 14:50:00,31.96,31.99,31.94,31.97,223576.0,28.6416,28.6685,28.6237,28.6506,223576.0
2017-04-24 15:00:00,31.97,32.05,31.97,32.04,358037.0,28.6506,28.7223,28.6506,28.7133,358037.0
2017-04-24 15:10:00,32.04,32.09,32.02,32.02,280490.0,28.7133,28.7581,28.6954,28.6954,280490.0
2017-04-24 15:20:00,32.02,32.06,31.99,31.99,395246.0,28.6954,28.7312,28.6685,28.6685,395246.0
2017-04-24 15:30:00,31.99,32.12,31.99,32.11,424702.0,28.6685,28.785,28.6685,28.776,424702.0
2017-04-24 15:40:00,32.11,32.12,32.04,32.04,547348.0,28.776,28.785,28.7133,28.7133,547348.0
2017-04-24 15:50:00,32.04,32.09,32.03,32.05,1477190.0,28.7133,28.7581,28.7043,28.7223,1477190.0
2017-04-25 09:30:00,32.11,32.23,31.98,32.03,479272.0,28.776,28.8836,28.6595,28.7043,479272.0
2017-04-25 09:40:00,32.04,32.19,32.0,32.16,484153.0,28.7133,28.8477,28.6774,28.8208,484153.0
2017-04-25 09:50:00,32.15,32.23,32.13,32.22,285426.0,28.8119,28.8836,28.7939,28.8746,285426.0
2017-04-25 10:00:00,32.21,32.28,32.16,32.26,556945.0,28.8656,28.9284,28.8208,28.9104,556945.0
2017-04-25 10:10:00,32.26,32.28,32.17,32.22,386641.0,28.9104,28.9284,28.8298,28.8746,386641.0
2017-04-25 10:20:00,32.22,32.3,32.2,32.3,297795.0,28.8746,28.9463,28.8567,28.9463,297795.0
2017-04-25 10:30:00,32.3,32.34,32.28,32.32,191863.0,28.9463,28.9821,28.9284,28.9642,191863.0
2017-04-25 10:40:00,32.32,32.32,32.23,32.23,237579.0,28.9642,28.9642,28.8836,28.8836,237579.0
2017-04-25 10:50:00,32.23,32.24,32.17,32.17,206253.0,28.8836,28.8925,28.8298,28.8298,206253.0
2017-04-25 11:00:00,32.17,32.28,32.15,32.27,256599.0,28.8298,28.9284,28.8119,28.9194,256599.0
2017-04-25 11:10:00,32.27,32.3,32.25,32.29,132624.0,28.9194,28.9463,28.9015,28.9373,132624.0
2017-04-25 11:20:00,32.29,32.33,32.28,32.31,230173.0,28.9373,28.9732,28.9284,28.9553,230173.0
2017-04-25 11:30:00,32.32,32.44,32.31,32.44,317545.0,28.9642,29.0718,28.9553,29.0718,317545.0
2017-04-25 11:40:00,32.43,32.48,32.43,32.47,393663.0,29.0628,29.1076,29.0628,29.0986,393663.0
2017-04-25 11:50:00,32.46,32.58,32.43,32.53,441660.0,29.0897,29.1972,29.0628,29.1524,441660.0
2017-04-25 12:00:00,32.54,32.54,32.49,32.53,177849.0,29.1614,29.1614,29.1166,29.1524,177849.0
2017-04-25 12:10:00,32.53,32.55,32.5,32.54,170725.0,29.1524,29.1703,29.1255,29.1614,170725.0
2017-04-25 12:20:00,32.54,32.61,32.53,32.6,199163.0,29.1614,29.2241,29.1524,29.2151,199163.0
2017-04-25 12:30:00,32.6,32.61,32.52,32.55,170426.0,29.2151,29.2241,29.1435,29.1703,170426.0
2017-04-25 12:40:00,32.55,32.55,32.5,32.55,122043.0,29.1703,29.1703,29.1255,29.1703,122043.0
2017-04-25 12:50:00,32.55,32.57,32.53,32.57,125165.0,29.1703,29.1883,29.1524,29.1883,125165.0
2017-04-25 13:00:00,32.57,32.63,32.56,32.59,207171.0,29.1883,29.242,29.1793,29.2062,207171.0
2017-04-25 13:10:00,32.59,32.62,32.57,32.59,145980.0,29.2062,29.2331,29.1883,29.2062,145980.0
2017-04-25 13:20:00,32.6,32.62,32.57,32.6,124472.0,29.2151,29.2331,29.1883,29.2151,124472.0
2017-04-25 13:30:00,32.6,32.61,32.57,32.59,189372.0,29.2151,29.2241,29.1883,29.2062,189372.0
2017-04-25 13:40:00,32.59,32.63,32.59,32.63,149550.0,29.2062,29.242,29.2062,29.242,149550.0
2017-04-25 13:50:00,32.63,32.65,32.61,32.63,165315.0,29.242,29.26,29.2241,29.242,165315.0
2017-04-25 14:00:00,32.62,32.65,32.62,32.64,282306.0,29.2331,29.26,29.2331,29.251,282306.0
2017-04-25 14:10:00,32.64,32.67,32.63,32.65,264375.0,29.251,29.2779,29.242,29.26,264375.0
2017-04-25 14:20:00,32.66,32.67,32.62,32.65,338488.0,29.2689,29.2779,29.2331,29.26,338488.0
2017-04-25 14:30:00,32.64,32.69,32.63,32.67,250896.0,29.251,29.2958,29.242,29.2779,250896.0
2017-04-25 14:40:00,32.67,32.76,32.67,32.73,936315.0,29.2779,29.3585,29.2779,29.3316,936315.0
2017-04-25 14:50:00,32.73,32.75,32.7,32.71,270585.0,29.3316,29.3496,29.3048,29.3137,270585.0
2017-04-25 15:00:00,32.72,32.74,32.71,32.74,359417.0,29.3227,29.3406,29.3137,29.3406,359417.0
2017-04-25 15:10:00,32.74,32.77,32.73,32.77,237534.0,29.3406,29.3675,29.3316,29.3675,237534.0
2017-04-25 15:20:00,32.76,32.8,32.74,32.79,372995.0,29.3585,29.3944,29.3406,29.3854,372995.0
2017-04-25 15:30:00,32.8,32.82,32.78,32.82,470999.0,29.3944,29.4123,29.3765,29.4123,470999.0
2017-04-25 15:40:00,32.82,32.83,32.77,32.81,429754.0,29.4123,29.4213,29.3675,29.4033,429754.0
2017-04-25 15:50:00,32.8,32.83,32.78,32.82,1091939.0,29.3944,29.4213,29.3765,29.4123,1091939.0
2017-04-26 09:30:00,32.77,32.93,32.71,32.76,575242.0,29.3675,29.5109,29.3137,29.3585,575242.0
2017-04-26 09:40:00,32.76,32.78,32.63,32.71,292223.0,29.3585,29.3765,29.242,29.3137,292223.0
2017-04-26 09:50:00,32.71,32.72,32.62,32.68,359624.0,29.3137,29.3227,29.2331,29.2868,359624.0
2017-04-26 10:00:00,32.68,32.77,32.67,32.77,236238.0,29.2868,29.3675,29.2779,29.3675,236238.0
2017-04-26 10:10:00,32.77,32.82,32.74,32.8,355803.0,29.3675,29.4123,29.3406,29.3944,355803.0
2017-04-26 10:20:00,32.8,32.8,32.71,32.77,345870.0,29.3944,29.3944,29.3137,29.3675,345870.0
2017-04-26 10:30:00,32.77,32.9,32.76,32.86,247289.0,29.3675,29.484,29.3585,29.4481,247289.0
2017-04-26 10:40:00,32.86,32.9,32.83,32.88,213935.0,29.4481,29.484,29.4213,29.4661,213935.0
2017-04-26 10:50:00,32.87,32.96,32.86,32.94,261231.0,29.4571,29.5378,29.4481,29.5198,261231.0
2017-04-26 11:00:00,32.94,32.96,32.88,32.9,365926.0,29.5198,29.5378,29.4661,29.484,365926.0
2017-04-26 11:10:00,32.9,32.9,32.85,32.87,146781.0,29.484,29.484,29.4392,29.4571,146781.0
2017-04-26 11:20:00,32.87,32.92,32.84,32.91,294192.0,29.4571,29.5019,29.4302,29.493,294192.0
2017-04-26 11:30:00,32.91,32.92,32.87,32.88,89114.0,29.493,29.5019,29.4571,29.4661,89114.0
2017-04-26 11:40:00,32.88,32.89,32.74,32.78,188806.0,29.4661,29.475,29.3406,29.3765,188806.0
2017-04-26 11:50:00,32.79,32.83,32.78,32.83,106682.0,29.3854,29.4213,29.3765,29.4213,106682.0
2017-04-26 12:00:00,32.82,32.88,32.79,32.87,164802.0,29.4123,29.4661,29.3854,29.4571,164802.0
2017-04-26 12:10:00,32.86,32.97,32.85,32.96,236212.0,29.4481,29.5467,29.4392,29.5378,236212.0
2017-04-26 12:20:00,32.96,33.0,32.93,32.98,306889.0,29.5378,29.5736,29.5109,29.5557,306889.0
2017-04-26 12:30:00,32.98,32.98,32.91,32.94,154827.0,29.5557,29.5557,29.493,29.5198,154827.0
2017-04-26 12:40:00,32.94,32.95,32.86,32.88,91920.0,29.5198,29.5288,29.4481,29.4661,91920.0
2017-04-26 12:50:00,32.88,32.9,32.86,32.87,99432.0,29.4661,29.484,29.4481,29.4571,99432.0
2017-04-26 13:00:00,32.88,32.89,32.85,32.88,86109.0,29.4661,29.475,29.4392,29.4661,86109.0
2017-04-26 13:10:00,32.89,32.89,32.8,32.83,152885.0,29.475,29.475,29.3944,29.4213,152885.0
2017-04-26 13:20:00,32.82,32.86,32.81,32.84,155844.0,29.4123,29.4481,29.4033,29.4302,155844.0
2017-04-26 13:30:00,32.83,32.86,32.82,32.85,124166.0,29.4213,29.4481,29.4123,29.4392,124166.0
2017-04-26 13:40:00,32.85,32.87,32.75,32.79,199828.0,29.4392,29.4571,29.3496,29.3854,199828.0
2017-04-26 13:50:00,32.79,32.86,32.77,32.79,112718.0,29.3854,29.4481,29.3675,29.3854,112718.0
2017-04-26 14:00:00,32.79,32.85,32.77,32.85,143907.0,29.3854,29.4392,29.3675,29.4392,143907.0
2017-04-26 14:10:00,32.84,32.91,32.83,32.88,164045.0,29.4302,29.493,29.4213,29.4661,164045.0
2017-04-26 14:20:00,32.89,32.97,32.88,32.95,198839.0,29.475,29.5467,29.4661,29.5288,198839.0
2017-04-26 14:30:00,32.94,33.04,32.93,33.04,645897.0,29.5198,29.6095,29.5109,29.6095,645897.0
2017-04-26 14:40:00,33.04,33.08,33.01,33.05,266780.0,29.6095,29.6453,29.5826,29.6184,266780.0
2017-04-26 14:50:00,33.05,33.09,33.05,33.06,218540.0,29.6184,29.6543,29.6184,29.6274,218540.0
2017-04-26 15:00:00,33.06,33.09,33.04,33.09,128371.0,29.6274,29.6543,29.6095,29.6543,128371.0
2017-04-26 15:10:00,33.09,33.13,33.07,33.12,249971.0,29.6543,29.6901,29.6363,29.6812,249971.0
2017-04-26 15:20:00,33.11,33.11,33.08,33.1,235190.0,29.6722,29.6722,29.6453,29.6632,235190.0
2017-04-26 15:30:00,33.11,33.11,32.99,33.01,424398.0,29.6722,29.6722,29.5647,29.5826,424398.0
2017-04-26 15:40:00,33.0,33.03,32.99,33.01,335153.0,29.5736,29.6005,29.5647,29.5826,335153.0
2017-04-26 15:50:00,33.01,33.04,32.99,33.01,1010290.0,29.5826,29.6095,29.5647,29.5826,1010290.0
2017-04-27 09:30:00,33.02,33.03,32.86,32.98,273088.0,29.5915,29.6005,29.4481,29.5557,273088.0
2017-04-27 09:40:00,32.98,33.11,32.95,33.09,213313.0,29.5557,29.6722,29.5288,29.6543,213313.0
2017-04-27 09:50:00,33.09,33.09,32.99,33.01,170299.0,29.6543,29.6543,29.5647,29.5826,170299.0
2017-04-27 10:00:00,33.01,33.03,32.91,32.92,236450.0,29.5826,29.6005,29.493,29.5019,236450.0
2017-04-27 10:10:00,32.92,33.01,32.92,32.97,216435.0,29.5019,29.5826,29.5019,29.5467,216435.0
2017-04-27 10:20:00,32.97,33.02,32.95,32.99,154922.0,29.5467,29.5915,29.5288,29.5647,154922.0
2017-04-27 10:30:00,32.99,33.01,32.94,33.01,332366.0,29.5647,29.5826,29.5198,29.5826,332366.0
2017-04-27 10:40:00,33.0,33.01,32.9,32.91,229968.0,29.5736,29.5826,29.484,29.493,229968.0
2017-04-27 10:50:00,32.9,32.94,32.86,32.89,260378.0,29.484,29.5198,29.4481,29.475,260378.0
2017-04-27 11:00:00,32.89,32.97,32.88,32.96,144431.0,29.475,29.5467,29.4661,29.5378,144431.0
2017-04-27 11:10:00,32.96,32.99,32.94,32.95,116136.0,29.5378,29.5647,29.5198,29.5288,116136.0
2017-04-27 11:20:00,32.95,32.97,32.92,32.94,208172.0,29.5288,29.5467,29.5019,29.5198,208172.0
2017-04-27 11:30:00,32.94,32.96,32.91,32.91,90486.0,29.5198,29.5378,29.493,29.493,90486.0
2017-04-27 11:40:00,32.91,32.93,32.88,32.9,100816.0,29.493,29.5109,29.4661,29.484,100816.0
2017-04-27 11:50:00,32.9,32.9,32.84,32.89,219318.0,29.484,29.484,29.4302,29.475,219318.0
2017-04-27 12:00:00,32.89,32.9,32.85,32.88,107790.0,29.475,29.484,29.4392,29.4661,107790.0
2017-04-27 12:10:00,32.88,32.88,32.79,32.81,393645.0,29.4661,29.4661,29.3854,29.4033,393645.0
2017-04-27 12:20:00,32.82,32.92,32.8,32.92,242874.0,29.4123,29.5019,29.3944,29.5019,242874.0
2017-04-27 12:30:00,32.92,32.98,32.91,32.95,265091.0,29.5019,29.5557,29.493,29.5288,265091.0
2017-04-27 12:40:00,32.95,33.01,32.95,33.01,93369.0,29.5288,29.5826,29.5288,29.5826,93369.0
2017-04-27 12:50:00,33.01,33.12,33.0,33.12,194024.0,29.5826,29.6812,29.5736,29.6812,194024.0
2017-04-27 13:00:00,33.12,33.12,33.04,33.05,184558.0,29.6812,29.6812,29.6095,29.6184,184558.0
2017-04-27 13:10:00,33.05,33.06,33.03,33.05,114373.0,29.6184,29.6274,29.6005,29.6184,114373.0
2017-04-27 13:20:00,33.04,33.06,33.02,33.04,98165.0,29.6095,29.6274,29.5915,29.6095,98165.0
2017-04-27 13:30:00,33.03,33.05,33.0,33.01,112086.0,29.6005,29.6184,29.5736,29.5826,112086.0
2017-04-27 13:40:00,33.01,33.01,32.97,32.98,129173.0,29.5826,29.5826,29.5467,29.5557,129173.0
2017-04-27 13:50:00,32.98,33.0,32.93,32.96,152527.0,29.5557,29.5736,29.5109,29.5378,152527.0
2017-04-27 14:00:00,32.95,32.98,32.95,32.96,97224.0,29.5288,29.5557,29.5288,29.5378,97224.0
2017-04-27 14:10:00,32.97,33.0,32.96,32.99,99344.0,29.5467,29.5736,29.5378,29.5647,99344.0
2017-04-27 14:20:00,32.99,32.99,32.93,32.94,116430.0,29.5647,29.5647,29.5109,29.5198,116430.0
2017-04-27 14:30:00,32.93,32.98,32.93,32.97,140330.0,29.5109,29.5557,29.5109,29.5467,140330.0
2017-04-27 14:40:00,32.97,32.98,32.96,32.97,125348.0,29.5467,29.5557,29.5378,29.5467,125348.0
2017-04-27 14:50:00,32.97,33.0,32.96,32.99,102053.0,29.5467,29.5736,29.5378,29.5647,102053.0
2017-04-27 15:00:00,33.0,33.03,32.97,32.98,199969.0,29.5736,29.6005,29.5467,29.5557,199969.0
2017-04-27 15:10:00,32.98,33.04,32.97,33.04,133516.0,29.5557,29.6095,29.5467,29.6095,133516.0
2017-04-27 15:20:00,33.04,33.07,33.03,33.06,157319.0,29.6095,29.6363,29.6005,29.6274,157319.0
2017-04-27 15:30:00,33.05,33.08,33.05,33.07,279482.0,29.6184,29.6453,29.6184,29.6363,279482.0
2017-04-27 15:40:00,33.07,33.09,33.03,33.04,287956.0,29.6363,29.6543,29.6005,29.6095,287956.0
2017-04-27 15:50:00,33.05,33.07,33.02,33.06,775777.0,29.6184,29.6363,29.5915,29.6274,775777.0
2017-04-28 09:30:00,33.01,33.14,32.89,32.96,511991.0,29.5826,29.6991,29.475,29.5378,511991.0
2017-04-28 09:40:00,32.96,33.06,32.92,33.05,184047.0,29.5378,29.6274,29.5019,29.6184,184047.0
2017-04-28 09:50:00,33.05,33.11,33.0,33.05,144690.0,29.6184,29.6722,29.5736,29.6184,144690.0
2017-04-28 10:00:00,33.05,33.12,33.02,33.03,222406.0,29.6184,29.6812,29.5915,29.6005,222406.0
2017-04-28 10:10:00,33.04,33.12,33.04,33.12,225580.0,29.6095,29.6812,29.6095,29.6812,225580.0
2017-04-28 10:20:00,33.12,33.12,33.08,33.09,162954.0,29.6812,29.6812,29.6453,29.6543,162954.0
2017-04-28 10:30:00,33.09,33.11,33.03,33.09,184697.0,29.6543,29.6722,29.6005,29.6543,184697.0
2017-04-28 10:40:00,33.08,33.13,33.08,33.11,178822.0,29.6453,29.6901,29.6453,29.6722,178822.0
2017-04-28 10:50:00,33.11,33.16,33.09,33.14,144627.0,29.6722,29.717,29.6543,29.6991,144627.0
2017-04-28 11:00:00,33.14,33.2,33.13,33.18,232626.0,29.6991,29.7528,29.6901,29.7349,232626.0
2017-04-28 11:10:00,33.17,33.18,33.08,33.12,212857.0,29.726,29.7349,29.6453,29.6812,212857.0
2017-04-28 11:20:00,33.13,33.17,33.09,33.16,115226.0,29.6901,29.726,29.6543,29.717,115226.0
2017-04-28 11:30:00,33.16,33.16,33.1,33.11,152985.0,29.717,29.717,29.6632,29.6722,152985.0
2017-04-28 11:40:00,33.11,33.16,33.09,33.16,138140.0,29.6722,29.717,29.6543,29.717,138140.0
2017-04-28 11:50:00,33.16,33.18,33.14,33.18,85807.0,29.717,29.7349,29.6991,29.7349,85807.0
2017-04-28 12:00:00,33.18,33.18,33.15,33.17,128270.0,29.7349,29.7349,29.708,29.726,128270.0
2017-04-28 12:10:00,33.18,33.21,33.17,33.2,85910.0,29.7349,29.7618,29.726,29.7528,85910.0
2017-04-28 12:20:00,33.2,33.23,33.17,33.21,141717.0,29.7528,29.7797,29.726,29.7618,141717.0
2017-04-28 12:30:00,33.2,33.24,33.2,33.23,159590.0,29.7528,29.7887,29.7528,29.7797,159590.0
2017-04-28 12:40:00,33.23,33.29,33.22,33.27,159577.0,29.7797,29.8335,29.7708,29.8156,159577.0
2017-04-28 12:50:00,33.27,33.28,33.24,33.26,77941.0,29.8156,29.8245,29.7887,29.8066,77941.0
2017-04-28 13:00:00,33.25,33.29,33.25,33.27,125900.0,29.7977,29.8335,29.7977,29.8156,125900.0
2017-04-28 13:10:00,33.28,33.28,33.25,33.26,145887.0,29.8245,29.8245,29.7977,29.8066,145887.0
2017-04-28 13:20:00,33.25,33.31,33.25,33.3,150826.0,29.7977,29.8514,29.7977,29.8425,150826.0
2017-04-28 13:30:00,33.31,33.33,33.28,33.32,184898.0,29.8514,29.8693,29.8245,29.8604,184898.0
2017-04-28 13:40:00,33.32,33.35,33.31,33.32,172122.0,29.8604,29.8873,29.8514,29.8604,172122.0
2017-04-28 13:50:00,33.33,33.38,33.32,33.37,179590.0,29.8693,29.9142,29.8604,29.9052,179590.0
2017-04-28 14:00:00,33.37,33.4,33.34,33.35,297122.0,29.9052,29.9321,29.8783,29.8873,297122.0
2017-04-28 14:10:00,33.36,33.37,33.33,33.34,210583.0,29.8962,29.9052,29.8693,29.8783,210583.0
2017-04-28 14:20:00,33.34,33.39,33.33,33.38,192024.0,29.8783,29.9231,29.8693,29.9142,192024.0
2017-04-28 14:30:00,33.38,33.4,33.33,33.35,208887.0,29.9142,29.9321,29.8693,29.8873,208887.0
2017-04-28 14:40:00,33.36,33.37,33.33,33.34,160582.0,29.8962,29.9052,29.8693,29.8783,160582.0
2017-04-28 14:50:00,33.34,33.36,33.33,33.34,135291.0,29.8783,29.8962,29.8693,29.8783,135291.0
2017-04-28 15:00:00,33.34,33.39,33.32,33.39,357819.0,29.8783,29.9231,29.8604,29.9231,357819.0
2017-04-28 15:10:00,33.39,33.43,33.37,33.41,296352.0,29.9231,29.959,29.9052,29.941,296352.0
2017-04-28 15:20:00,33.41,33.44,33.39,33.41,218110.0,29.941,29.9679,29.9231,29.941,218110.0
2017-04-28 15:30:00,33.41,33.42,33.37,33.39,249639.0,29.941,29.95,29.9052,29.9231,249639.0
2017-04-28 15:40:00,33.39,33.39,33.34,33.35,334000.0,29.9231,29.9231,29.8783,29.8873,334000.0
2017-04-28 15:50:00,33.34,33.45,33.34,33.41,1331566.0,29.8783,29.9769,29.8783,29.941,1331566.0
2017-05-01 09:30:00,33.46,33.58,33.4,33.45,309520.0,29.9859,30.0934,29.9321,29.9769,309520.0
2017-05-01 09:40:00,33.46,33.48,33.33,33.34,203804.0,29.9859,30.0038,29.8693,29.8783,203804.0
2017-05-01 09:50:00,33.34,33.35,33.23,33.31,200125.0,29.8783,29.8873,29.7797,29.8514,200125.0
2017-05-01 10:00:00,33.3,33.31,33.26,33.3,81193.0,29.8425,29.8514,29.8066,29.8425,81193.0
2017-05-01 10:10:00,33.31,33.31,33.25,33.27,136774.0,29.8514,29.8514,29.7977,29.8156,136774.0
2017-05-01 10:20:00,33.27,33.29,33.22,33.26,137111.0,29.8156,29.8335,29.7708,29.8066,137111.0
2017-05-01 10:30:00,33.26,33.32,33.24,33.29,147838.0,29.8066,29.8604,29.7887,29.8335,147838.0
2017-05-01 10:40:00,33.29,33.31,33.25,33.28,162543.0,29.8335,29.8514,29.7977,29.8245,162543.0
2017-05-01 10:50:00,33.29,33.33,33.26,33.31,135588.0,29.8335,29.8693,29.8066,29.8514,135588.0
2017-05-01 11:00:00,33.31,33.37,33.31,33.33,104292.0,29.8514,29.9052,29.8514,29.8693,104292.0
2017-05-01 11:10:00,33.32,33.35,33.27,33.28,117614.0,29.8604,29.8873,29.8156,29.8245,117614.0
2017-05-01 11:20:00,33.28,33.29,33.24,33.25,121595.0,29.8245,29.8335,29.7887,29.7977,121595.0
2017-05-01 11:30:00,33.25,33.27,33.23,33.27,158793.0,29.7977,29.8156,29.7797,29.8156,158793.0
2017-05-01 11:40:00,33.27,33.28,33.26,33.28,114352.0,29.8156,29.8245,29.8066,29.8245,114352.0
2017-05-01 11:50:00,33.28,33.28,33.25,33.25,96038.0,29.8245,29.8245,29.7977,29.7977,96038.0
2017-05-01 12:00:00,33.26,33.26,33.25,33.25,96029.0,29.8066,29.8066,29.7977,29.7977,96029.0
2017-05-01 12:10:00,33.26,33.27,33.2,33.2,253152.0,29.8066,29.8156,29.7528,29.7528,253152.0
2017-05-01 12:20:00,33.2,33.25,33.19,33.24,197440.0,29.7528,29.7977,29.7439,29.7887,197440.0
2017-05-01 12:30:00,33.25,33.27,33.24,33.25,99261.0,29.7977,29.8156,29.7887,29.7977,99261.0
2017-05-01 12:40:00,33.25,33.28,33.24,33.28,63699.0,29.7977,29.8245,29.7887,29.8245,63699.0
2017-05-01 12:50:00,33.28,33.31,33.21,33.3,157294.0,29.8245,29.8514,29.7618,29.8425,157294.0
2017-05-01 13:00:00,33.3,33.31,33.29,33.3,54943.0,29.8425,29.8514,29.8335,29.8425,54943.0
2017-05-01 13:10:00,33.3,33.31,33.28,33.3,45610.0,29.8425,29.8514,29.8245,29.8425,45610.0
2017-05-01 13:20:00,33.31,33.35,33.3,33.35,45614.0,29.8514,29.8873,29.8425,29.8873,45614.0
2017-05-01 13:30:00,33.35,33.42,33.34,33.4,113514.0,29.8873,29.95,29.8783,29.9321,113514.0
2017-05-01 13:40:00,33.4,33.43,33.39,33.41,88148.0,29.9321,29.959,29.9231,29.941,88148.0
2017-05-01 13:50:00,33.42,33.42,33.39,33.42,92346.0,29.95,29.95,29.9231,29.95,92346.0
2017-05-01 14:00:00,33.42,33.47,33.42,33.44,205289.0,29.95,29.9948,29.95,29.9679,205289.0
2017-05-01 14:10:00,33.44,33.45,33.42,33.43,88270.0,29.9679,29.9769,29.95,29.959,88270.0
2017-05-01 14:20:00,33.43,33.44,33.42,33.43,78399.0,29.959,29.9679,29.95,29.959,78399.0
2017-05-01 14:30:00,33.43,33.45,33.4,33.41,122230.0,29.959,29.9769,29.9321,29.941,122230.0
2017-05-01 14:40:00,33.41,33.42,33.39,33.41,238295.0,29.941,29.95,29.9231,29.941,238295.0
2017-05-01 14:50:00,33.41,33.43,33.4,33.42,97441.0,29.941,29.959,29.9321,29.95,97441.0
2017-05-01 15:00:00,33.41,33.47,33.41,33.44,130909.0,29.941,29.9948,29.941,29.9679,130909.0
2017-05-01 15:10:00,33.43,33.44,33.37,33.37,362657.0,29.959,29.9679,29.9052,29.9052,362657.0
2017-05-01 15:20:00,33.37,33.41,33.36,33.39,213190.0,29.9052,29.941,29.8962,29.9231,213190.0
2017-05-01 15:30:00,33.39,33.41,33.38,33.38,175129.0,29.9231,29.941,29.9142,29.9142,175129.0
2017-05-01 15:40:00,33.39,33.39,33.35,33.36,278143.0,29.9231,29.9231,29.8873,29.8962,278143.0
2017-05-01 15:50:00,33.36,33.36,33.3,33.32,607388.0,29.8962,29.8962,29.8425,29.8604,607388.0
2017-05-02 09:30:00,33.39,33.52,33.33,33.52,325184.0,29.9231,30.0396,29.8693,30.0396,325184.0
2017-05-02 09:40:00,33.53,33.53,33.43,33.44,125353.0,30.0486,30.0486,29.959,29.9679,125353.0
2017-05-02 09:50:00,33.44,33.47,33.41,33.42,106273.0,29.9679,29.9948,29.941,29.95,106273.0
2017-05-02 10:00:00,33.43,33.43,33.35,33.38,135182.0,29.959,29.959,29.8873,29.9142,135182.0
2017-05-02 10:10:00,33.37,33.41,33.35,33.36,169267.0,29.9052,29.941,29.8873,29.8962,169267.0
2017-05-02 10:20:00,33.37,33.39,33.36,33.38,109247.0,29.9052,29.9231,29.8962,29.9142,109247.0
2017-05-02 10:30:00,33.39,33.43,33.37,33.41,111526.0,29.9231,29.959,29.9052,29.941,111526.0
2017-05-02 10:40:00,33.42,33.48,33.42,33.44,128348.0,29.95,30.0038,29.95,29.9679,128348.0
2017-05-02 10:50:00,33.44,33.45,33.38,33.4,78239.0,29.9679,29.9769,29.9142,29.9321,78239.0
2017-05-02 11:00:00,33.41,33.44,33.4,33.43,101961.0,29.941,29.9679,29.9321,29.959,101961.0
2017-05-02 11:10:00,33.44,33.46,33.42,33.43,92011.0,29.9679,29.9859,29.95,29.959,92011.0
2017-05-02 11:20:00,33.44,33.45,33.39,33.41,84761.0,29.9679,29.9769,29.9231,29.941,84761.0
2017-05-02 11:30:00,33.41,33.44,33.4,33.41,80321.0,29.941,29.9679,29.9321,29.941,80321.0
2017-05-02 11:40:00,33.42,33.46,33.41,33.45,91851.0,29.95,29.9859,29.941,29.9769,91851.0
2017-05-02 11:50:00,33.46,33.49,33.44,33.45,99154.0,29.9859,30.0127,29.9679,29.9769,99154.0
2017-05-02 12:00:00,33.45,33.5,33.45,33.49,69777.0,29.9769,30.0217,29.9769,30.0127,69777.0
2017-05-02 12:10:00,33.49,33.51,33.47,33.5,93323.0,30.0127,30.0307,29.9948,30.0217,93323.0
2017-05-02 12:20:00,33.5,33.51,33.49,33.5,64881.0,30.0217,30.0307,30.0127,30.0217,64881.0
2017-05-02 12:30:00,33.5,33.53,33.48,33.5,83514.0,30.0217,30.0486,30.0038,30.0217,83514.0
2017-05-02 12:40:00,33.51,33.52,33.46,33.46,70767.0,30.0307,30.0396,29.9859,29.9859,70767.0
2017-05-02 12:50:00,33.46,33.5,33.46,33.47,65623.0,29.9859,30.0217,29.9859,29.9948,65623.0
2017-05-02 13:00:00,33.48,33.48,33.39,33.4,114217.0,30.0038,30.0038,29.9231,29.9321,114217.0
2017-05-02 13:10:00,33.4,33.42,33.37,33.37,101151.0,29.9321,29.95,29.9052,29.9052,101151.0
2017-05-02 13:20:00,33.37,33.41,33.37,33.41,121290.0,29.9052,29.941,29.9052,29.941,121290.0
2017-05-02 13:30:00,33.41,33.42,33.38,33.41,119541.0,29.941,29.95,29.9142,29.941,119541.0
2017-05-02 13:40:00,33.41,33.42,33.35,33.36,152538.0,29.941,29.95,29.8873,29.8962,152538.0
2017-05-02 13:50:00,33.36,33.39,33.35,33.35,82347.0,29.8962,29.9231,29.8873,29.8873,82347.0
2017-05-02 14:00:00,33.36,33.38,33.35,33.37,72530.0,29.8962,29.9142,29.8873,29.9052,72530.0
2017-05-02 14:10:00,33.38,33.4,33.35,33.4,109042.0,29.9142,29.9321,29.8873,29.9321,109042.0
2017-05-02 14:20:00,33.4,33.43,33.38,33.42,157082.0,29.9321,29.959,29.9142,29.95,157082.0
2017-05-02 14:30:00,33.41,33.44,33.39,33.41,168639.0,29.941,29.9679,29.9231,29.941,168639.0
2017-05-02 14:40:00,33.41,33.44,33.4,33.43,134279.0,29.941,29.9679,29.9321,29.959,134279.0
2017-05-02 14:50:00,33.43,33.45,33.41,33.43,139856.0,29.959,29.9769,29.941,29.959,139856.0
2017-05-02 15:00:00,33.44,33.49,33.43,33.48,161163.0,29.9679,30.0127,29.959,30.0038,161163.0
2017-05-02 15:10:00,33.47,33.51,33.47,33.51,125670.0,29.9948,30.0307,29.9948,30.0307,125670.0
2017-05-02 15:20:00,33.51,33.55,33.48,33.52,263279.0,30.0307,30.0665,30.0038,30.0396,263279.0
2017-05-02 15:30:00,33.52,33.52,33.46,33.47,363129.0,30.0396,30.0396,29.9859,29.9948,363129.0
2017-05-02 15:40:00,33.47,33.49,33.42,33.44,247336.0,29.9948,30.0127,29.95,29.9679,247336.0
2017-05-02 15:50:00,33.45,33.51,33.44,33.51,671485.0,29.9769,30.0307,29.9679,30.0307,671485.0
2017-05-03 09:30:00,33.6,33.6,33.34,33.41,252872.0,30.1113,30.1113,29.8783,29.941,252872.0
2017-05-03 09:40:00,33.4,33.43,33.36,33.4,185491.0,29.9321,29.959,29.8962,29.9321,185491.0
2017-05-03 09:50:00,33.39,33.41,33.36,33.41,89453.0,29.9231,29.941,29.8962,29.941,89453.0
2017-05-03 10:00:00,33.41,33.43,33.35,33.36,122258.0,29.941,29.959,29.8873,29.8962,122258.0
2017-05-03 10:10:00,33.36,33.39,33.31,33.39,120710.0,29.8962,29.9231,29.8514,29.9231,120710.0
2017-05-03 10:20:00,33.39,33.39,33.32,33.35,83612.0,29.9231,29.9231,29.8604,29.8873,83612.0
2017-05-03 10:30:00,33.34,33.37,33.32,33.33,101868.0,29.8783,29.9052,29.8604,29.8693,101868.0
2017-05-03 10:40:00,33.33,33.33,33.23,33.23,170415.0,29.8693,29.8693,29.7797,29.7797,170415.0
2017-05-03 10:50:00,33.24,33.29,33.23,33.29,106730.0,29.7887,29.8335,29.7797,29.8335,106730.0
2017-05-03 11:00:00,33.29,33.31,33.23,33.23,125418.0,29.8335,29.8514,29.7797,29.7797,125418.0
2017-05-03 11:10:00,33.23,33.25,33.2,33.23,124992.0,29.7797,29.7977,29.7528,29.7797,124992.0
2017-05-03 11:20:00,33.23,33.28,33.22,33.26,104070.0,29.7797,29.8245,29.7708,29.8066,104070.0
2017-05-03 11:30:00,33.27,33.28,33.24,33.24,83976.0,29.8156,29.8245,29.7887,29.7887,83976.0
2017-05-03 11:40:00,33.25,33.25,33.22,33.25,65530.0,29.7977,29.7977,29.7708,29.7977,65530.0
2017-05-03 11:50:00,33.24,33.27,33.24,33.26,42965.0,29.7887,29.8156,29.7887,29.8066,42965.0
2017-05-03 12:00:00,33.25,33.28,33.25,33.27,52025.0,29.7977,29.8245,29.7977,29.8156,52025.0
2017-05-03 12:10:00,33.26,33.27,33.23,33.25,59017.0,29.8066,29.8156,29.7797,29.7977,59017.0
2017-05-03 12:20:00,33.25,33.27,33.24,33.24,50698.0,29.7977,29.8156,29.7887,29.7887,50698.0
2017-05-03 12:30:00,33.25,33.28,33.24,33.28,79332.0,29.7977,29.8245,29.7887,29.8245,79332.0
2017-05-03 12:40:00,33.27,33.28,33.25,33.25,63664.0,29.8156,29.8245,29.7977,29.7977,63664.0
2017-05-03 12:50:00,33.26,33.28,33.25,33.27,52058.0,29.8066,29.8245,29.7977,29.8156,52058.0
2017-05-03 13:00:00,33.27,33.3,33.26,33.29,74871.0,29.8156,29.8425,29.8066,29.8335,74871.0
2017-05-03 13:10:00,33.28,33.31,33.26,33.27,83894.0,29.8245,29.8514,29.8066,29.8156,83894.0
2017-05-03 13:20:00,33.28,33.29,33.22,33.25,111509.0,29.8245,29.8335,29.7708,29.7977,111509.0
2017-05-03 13:30:00,33.24,33.25,33.24,33.24,43003.0,29.7887,29.7977,29.7887,29.7887,43003.0
2017-05-03 13:40:00,33.24,33.24,33.14,33.16,146707.0,29.7887,29.7887,29.6991,29.717,146707.0
2017-05-03 13:50:00,33.15,33.19,33.15,33.16,78498.0,29.708,29.7439,29.708,29.717,78498.0
2017-05-03 14:00:00,33.15,33.26,33.15,33.23,117326.0,29.708,29.8066,29.708,29.7797,117326.0
2017-05-03 14:10:00,33.24,33.24,33.17,33.18,112235.0,29.7887,29.7887,29.726,29.7349,112235.0
2017-05-03 14:20:00,33.18,33.24,33.18,33.22,77523.0,29.7349,29.7887,29.7349,29.7708,77523.0
2017-05-03 14:30:00,33.21,33.24,33.2,33.2,61770.0,29.7618,29.7887,29.7528,29.7528,61770.0
2017-05-03 14:40:00,33.21,33.23,33.19,33.2,107432.0,29.7618,29.7797,29.7439,29.7528,107432.0
2017-05-03 14:50:00,33.2,33.24,33.2,33.21,76378.0,29.7528,29.7887,29.7528,29.7618,76378.0
2017-05-03 15:00:00,33.22,33.24,33.2,33.22,78144.0,29.7708,29.7887,29.7528,29.7708,78144.0
2017-05-03 15:10:00,33.22,33.24,33.17,33.17,224565.0,29.7708,29.7887,29.726,29.726,224565.0
2017-05-03 15:20:00,33.17,33.19,33.15,33.16,124951.0,29.726,29.7439,29.708,29.717,124951.0
2017-05-03 15:30:00,33.16,33.22,33.15,33.2,204285.0,29.717,29.7708,29.708,29.7528,204285.0
2017-05-03 15:40:00,33.19,33.22,33.18,33.2,164142.0,29.7439,29.7708,29.7349,29.7528,164142.0
2017-05-03 15:50:00,33.21,33.28,33.2,33.26,858024.0,29.7618,29.8245,29.7528,29.8066,858024.0
2017-05-04 09:30:00,33.4,33.45,33.26,33.4,233819.0,29.9321,29.9769,29.8066,29.9321,233819.0
2017-05-04 09:40:00,33.4,33.43,33.33,33.41,275887.0,29.9321,29.959,29.8693,29.941,275887.0
2017-05-04 09:50:00,33.41,33.43,33.37,33.38,147063.0,29.941,29.959,29.9052,29.9142,147063.0
2017-05-04 10:00:00,33.37,33.41,33.33,33.38,223794.0,29.9052,29.941,29.8693,29.9142,223794.0
2017-05-04 10:10:00,33.39,33.47,33.38,33.47,101402.0,29.9231,29.9948,29.9142,29.9948,101402.0
2017-05-04 10:20:00,33.46,33.5,33.43,33.44,117544.0,29.9859,30.0217,29.959,29.9679,117544.0
2017-05-04 10:30:00,33.44,33.47,33.42,33.45,113033.0,29.9679,29.9948,29.95,29.9769,113033.0
2017-05-04 10:40:00,33.45,33.52,33.45,33.52,185181.0,29.9769,30.0396,29.9769,30.0396,185181.0
2017-05-04 10:50:00,33.52,33.53,33.48,33.5,60444.0,30.0396,30.0486,30.0038,30.0217,60444.0
2017-05-04 11:00:00,33.5,33.52,33.48,33.49,78285.0,30.0217,30.0396,30.0038,30.0127,78285.0
2017-05-04 11:10:00,33.5,33.54,33.48,33.53,104521.0,30.0217,30.0575,30.0038,30.0486,104521.0
2017-05-04 11:20:00,33.53,33.57,33.52,33.56,50483.0,30.0486,30.0844,30.0396,30.0755,50483.0
2017-05-04 11:30:00,33.57,33.61,33.54,33.61,82882.0,30.0844,30.1203,30.0575,30.1203,82882.0
2017-05-04 11:40:00,33.61,33.64,33.58,33.62,123163.0,30.1203,30.1472,30.0934,30.1292,123163.0
2017-05-04 11:50:00,33.61,33.62,33.57,33.58,75401.0,30.1203,30.1292,30.0844,30.0934,75401.0
2017-05-04 12:00:00,33.59,33.61,33.53,33.58,119712.0,30.1024,30.1203,30.0486,30.0934,119712.0
2017-05-04 12:10:00,33.58,33.6,33.53,33.53,98084.0,30.0934,30.1113,30.0486,30.0486,98084.0
2017-05-04 12:20:00,33.54,33.6,33.53,33.59,91833.0,30.0575,30.1113,30.0486,30.1024,91833.0
2017-05-04 12:30:00,33.59,33.62,33.59,33.61,102346.0,30.1024,30.1292,30.1024,30.1203,102346.0
2017-05-04 12:40:00,33.62,33.68,33.61,33.66,116606.0,30.1292,30.183,30.1203,30.1651,116606.0
2017-05-04 12:50:00,33.66,33.67,33.62,33.64,162482.0,30.1651,30.174,30.1292,30.1472,162482.0
2017-05-04 13:00:00,33.63,33.65,33.63,33.64,108724.0,30.1382,30.1561,30.1382,30.1472,108724.0
2017-05-04 13:10:00,33.64,33.67,33.63,33.65,99513.0,30.1472,30.174,30.1382,30.1561,99513.0
2017-05-04 13:20:00,33.64,33.66,33.57,33.59,316370.0,30.1472,30.1651,30.0844,30.1024,316370.0
2017-05-04 13:30:00,33.59,33.6,33.51,33.52,337931.0,30.1024,30.1113,30.0307,30.0396,337931.0
2017-05-04 13:40:00,33.52,33.62,33.51,33.59,123325.0,30.0396,30.1292,30.0307,30.1024,123325.0
2017-05-04 13:50:00,33.59,33.6,33.56,33.57,102423.0,30.1024,30.1113,30.0755,30.0844,102423.0
2017-05-04 14:00:00,33.57,33.61,33.55,33.58,136493.0,30.0844,30.1203,30.0665,30.0934,136493.0
2017-05-04 14:10:00,33.58,33.62,33.55,33.55,143731.0,30.0934,30.1292,30.0665,30.0665,143731.0
2017-05-04 14:20:00,33.55,33.55,33.5,33.52,119526.0,30.0665,30.0665,30.0217,30.0396,119526.0
2017-05-04 14:30:00,33.52,33.57,33.52,33.56,89533.0,30.0396,30.0844,30.0396,30.0755,89533.0
2017-05-04 14:40:00,33.55,33.58,33.54,33.57,86010.0,30.0665,30.0934,30.0575,30.0844,86010.0
2017-05-04 14:50:00,33.57,33.57,33.52,33.52,164677.0,30.0844,30.0844,30.0396,30.0396,164677.0
2017-05-04 15:00:00,33.52,33.55,33.52,33.52,94600.0,30.0396,30.0665,30.0396,30.0396,94600.0
2017-05-04 15:10:00,33.52,33.54,33.5,33.53,98062.0,30.0396,30.0575,30.0217,30.0486,98062.0
2017-05-04 15:20:00,33.54,33.56,33.53,33.54,80612.0,30.0575,30.0755,30.0486,30.0575,80612.0
2017-05-04 15:30:00,33.54,33.57,33.53,33.56,206109.0,30.0575,30.0844,30.0486,30.0755,206109.0
2017-05-04 15:40:00,33.56,33.57,33.53,33.53,230673.0,30.0755,30.0844,30.0486,30.0486,230673.0
2017-05-04 15:50:00,33.54,33.55,33.48,33.5,890700.0,30.0575,30.0665,30.0038,30.0217,890700.0
2017-05-05 09:30:00,33.57,33.6,33.55,33.56,153018.0,30.0844,30.1113,30.0665,30.0755,153018.0
2017-05-05 09:40:00,33.56,33.6,33.53,33.6,170108.0,30.0755,30.1113,30.0486,30.1113,170108.0
2017-05-05 09:50:00,33.59,33.64,33.58,33.62,95659.0,30.1024,30.1472,30.0934,30.1292,95659.0
2017-05-05 10:00:00,33.63,33.65,33.6,33.62,127410.0,30.1382,30.1561,30.1113,30.1292,127410.0
2017-05-05 10:10:00,33.63,33.63,33.56,33.59,207863.0,30.1382,30.1382,30.0755,30.1024,207863.0
2017-05-05 10:20:00,33.59,33.62,33.57,33.6,111422.0,30.1024,30.1292,30.0844,30.1113,111422.0
2017-05-05 10:30:00,33.6,33.61,33.57,33.61,123953.0,30.1113,30.1203,30.0844,30.1203,123953.0
2017-05-05 10:40:00,33.6,33.66,33.6,33.65,72488.0,30.1113,30.1651,30.1113,30.1561,72488.0
2017-05-05 10:50:00,33.65,33.7,33.65,33.7,137337.0,30.1561,30.2009,30.1561,30.2009,137337.0
2017-05-05 11:00:00,33.69,33.71,33.68,33.69,139066.0,30.192,30.2099,30.183,30.192,139066.0
2017-05-05 11:10:00,33.69,33.69,33.66,33.69,129426.0,30.192,30.192,30.1651,30.192,129426.0
2017-05-05 11:20:00,33.69,33.7,33.62,33.65,130707.0,30.192,30.2009,30.1292,30.1561,130707.0
2017-05-05 11:30:00,33.65,33.67,33.64,33.65,84576.0,30.1561,30.174,30.1472,30.1561,84576.0
2017-05-05 11:40:00,33.65,33.66,33.63,33.64,115185.0,30.1561,30.1651,30.1382,30.1472,115185.0
2017-05-05 11:50:00,33.65,33.67,33.62,33.66,85392.0,30.1561,30.174,30.1292,30.1651,85392.0
2017-05-05 12:00:00,33.66,33.69,33.65,33.67,83212.0,30.1651,30.192,30.1561,30.174,83212.0
2017-05-05 12:10:00,33.67,33.69,33.65,33.68,63541.0,30.174,30.192,30.1561,30.183,63541.0
2017-05-05 12:20:00,33.68,33.71,33.67,33.69,59487.0,30.183,30.2099,30.174,30.192,59487.0
2017-05-05 12:30:00,33.69,33.69,33.65,33.66,83215.0,30.192,30.192,30.1561,30.1651,83215.0
2017-05-05 12:40:00,33.65,33.69,33.65,33.69,44370.0,30.1561,30.192,30.1561,30.192,44370.0
2017-05-05 12:50:00,33.69,33.71,33.68,33.7,187528.0,30.192,30.2099,30.183,30.2009,187528.0
2017-05-05 13:00:00,33.7,33.71,33.66,33.66,78695.0,30.2009,30.2099,30.1651,30.1651,78695.0
2017-05-05 13:10:00,33.66,33.69,33.65,33.69,67554.0,30.1651,30.192,30.1561,30.192,67554.0
2017-05-05 13:20:00,33.68,33.71,33.68,33.69,87122.0,30.183,30.2099,30.183,30.192,87122.0
2017-05-05 13:30:00,33.68,33.69,33.61,33.64,191042.0,30.183,30.192,30.1203,30.1472,191042.0
2017-05-05 13:40:00,33.63,33.64,33.58,33.58,152631.0,30.1382,30.1472,30.0934,30.0934,152631.0
2017-05-05 13:50:00,33.58,33.59,33.52,33.52,261229.0,30.0934,30.1024,30.0396,30.0396,261229.0
2017-05-05 14:00:00,33.53,33.55,33.5,33.51,195238.0,30.0486,30.0665,30.0217,30.0307,195238.0
2017-05-05 14:10:00,33.51,33.56,33.5,33.56,96075.0,30.0307,30.0755,30.0217,30.0755,96075.0
2017-05-05 14:20:00,33.55,33.56,33.52,33.53,130921.0,30.0665,30.0755,30.0396,30.0486,130921.0
2017-05-05 14:30:00,33.53,33.53,33.49,33.52,176489.0,30.0486,30.0486,30.0127,30.0396,176489.0
2017-05-05 14:40:00,33.52,33.55,33.5,33.54,143341.0,30.0396,30.0665,30.0217,30.0575,143341.0
2017-05-05 14:50:00,33.54,33.54,33.48,33.5,488141.0,30.0575,30.0575,30.0038,30.0217,488141.0
2017-05-05 15:00:00,33.5,33.5,33.44,33.48,314290.0,30.0217,30.0217,29.9679,30.0038,314290.0
2017-05-05 15:10:00,33.47,33.48,33.46,33.47,135315.0,29.9948,30.0038,29.9859,29.9948,135315.0
2017-05-05 15:20:00,33.47,33.5,33.44,33.48,240138.0,29.9948,30.0217,29.9679,30.0038,240138.0
2017-05-05 15:30:00,33.48,33.5,33.46,33.47,321978.0,30.0038,30.0217,29.9859,29.9948,321978.0
2017-05-05 15:40:00,33.47,33.48,33.44,33.48,317798.0,29.9948,30.0038,29.9679,30.0038,317798.0
2017-05-05 15:50:00,33.48,33.5,33.47,33.49,792254.0,30.0038,30.0217,29.9948,30.0127,792254.0
2017-05-08 09:30:00,33.52,33.72,33.48,33.58,385349.0,30.0396,30.2189,30.0038,30.0934,385349.0
2017-05-08 09:40:00,33.59,33.62,33.52,33.53,207106.0,30.1024,30.1292,30.0396,30.0486,207106.0
2017-05-08 09:50:00,33.52,33.61,33.5,33.56,195501.0,30.0396,30.1203,30.0217,30.0755,195501.0
2017-05-08 10:00:00,33.56,33.58,33.55,33.57,152482.0,30.0755,30.0934,30.0665,30.0844,152482.0
2017-05-08 10:10:00,33.57,33.6,33.55,33.59,171708.0,30.0844,30.1113,30.0665,30.1024,171708.0
2017-05-08 10:20:00,33.6,33.61,33.59,33.59,79497.0,30.1113,30.1203,30.1024,30.1024,79497.0
2017-05-08 10:30:00,33.59,33.6,33.53,33.53,102863.0,30.1024,30.1113,30.0486,30.0486,102863.0
2017-05-08 10:40:00,33.53,33.55,33.5,33.5,190675.0,30.0486,30.0665,30.0217,30.0217,190675.0
2017-05-08 10:50:00,33.51,33.51,33.47,33.48,140591.0,30.0307,30.0307,29.9948,30.0038,140591.0
2017-05-08 11:00:00,33.48,33.5,33.48,33.49,103229.0,30.0038,30.0217,30.0038,30.0127,103229.0
2017-05-08 11:10:00,33.49,33.5,33.46,33.48,153646.0,30.0127,30.0217,29.9859,30.0038,153646.0
2017-05-08 11:20:00,33.47,33.48,33.4,33.4,128662.0,29.9948,30.0038,29.9321,29.9321,128662.0
2017-05-08 11:30:00,33.41,33.43,33.38,33.38,130118.0,29.941,29.959,29.9142,29.9142,130118.0
2017-05-08 11:40:00,33.38,33.39,33.33,33.36,165541.0,29.9142,29.9231,29.8693,29.8962,165541.0
2017-05-08 11:50:00,33.36,33.4,33.35,33.4,83183.0,29.8962,29.9321,29.8873,29.9321,83183.0
2017-05-08 12:00:00,33.4,33.41,33.37,33.38,97944.0,29.9321,29.941,29.9052,29.9142,97944.0
2017-05-08 12:10:00,33.39,33.4,33.38,33.39,89586.0,29.9231,29.9321,29.9142,29.9231,89586.0
2017-05-08 12:20:00,33.39,33.42,33.38,33.4,71747.0,29.9231,29.95,29.9142,29.9321,71747.0
2017-05-08 12:30:00,33.4,33.45,33.39,33.45,46328.0,29.9321,29.9769,29.9231,29.9769,46328.0
2017-05-08 12:40:00,33.45,33.5,33.45,33.5,66101.0,29.9769,30.0217,29.9769,30.0217,66101.0
2017-05-08 12:50:00,33.5,33.5,33.45,33.48,64172.0,30.0217,30.0217,29.9769,30.0038,64172.0
2017-05-08 13:00:00,33.48,33.49,33.45,33.47,69741.0,30.0038,30.0127,29.9769,29.9948,69741.0
2017-05-08 13:10:00,33.47,33.48,33.44,33.47,108082.0,29.9948,30.0038,29.9679,29.9948,108082.0
2017-05-08 13:20:00,33.47,33.49,33.46,33.46,101451.0,29.9948,30.0127,29.9859,29.9859,101451.0
2017-05-08 13:30:00,33.45,33.46,33.42,33.43,86975.0,29.9769,29.9859,29.95,29.959,86975.0
2017-05-08 13:40:00,33.43,33.43,33.37,33.38,155997.0,29.959,29.959,29.9052,29.9142,155997.0
2017-05-08 13:50:00,33.38,33.39,33.35,33.39,171964.0,29.9142,29.9231,29.8873,29.9231,171964.0
2017-05-08 14:00:00,33.39,33.4,33.37,33.39,129783.0,29.9231,29.9321,29.9052,29.9231,129783.0
2017-05-08 14:10:00,33.38,33.4,33.33,33.33,135762.0,29.9142,29.9321,29.8693,29.8693,135762.0
2017-05-08 14:20:00,33.33,33.34,33.29,33.3,119964.0,29.8693,29.8783,29.8335,29.8425,119964.0
2017-05-08 14:30:00,33.3,33.31,33.25,33.27,213918.0,29.8425,29.8514,29.7977,29.8156,213918.0
2017-05-08 14:40:00,33.27,33.28,33.24,33.25,188330.0,29.8156,29.8245,29.7887,29.7977,188330.0
2017-05-08 14:50:00,33.26,33.26,33.2,33.25,212719.0,29.8066,29.8066,29.7528,29.7977,212719.0
2017-05-08 15:00:00,33.25,33.26,33.24,33.25,132871.0,29.7977,29.8066,29.7887,29.7977,132871.0
2017-05-08 15:10:00,33.26,33.26,33.24,33.25,223425.0,29.8066,29.8066,29.7887,29.7977,223425.0
2017-05-08 15:20:00,33.25,33.26,33.23,33.26,223781.0,29.7977,29.8066,29.7797,29.8066,223781.0
2017-05-08 15:30:00,33.25,33.26,33.25,33.26,189277.0,29.7977,29.8066,29.7977,29.8066,189277.0
2017-05-08 15:40:00,33.26,33.26,33.2,33.2,312422.0,29.8066,29.8066,29.7528,29.7528,312422.0
2017-05-08 15:50:00,33.21,33.25,33.2,33.24,1171472.0,29.7618,29.7977,29.7528,29.7887,1171472.0
2017-05-09 09:30:00,33.24,33.4,33.09,33.27,781939.0,29.7887,29.9321,29.6543,29.8156,781939.0
2017-05-09 09:40:00,33.27,33.43,33.27,33.43,215180.0,29.8156,29.959,29.8156,29.959,215180.0
2017-05-09 09:50:00,33.43,33.44,33.32,33.39,194372.0,29.959,29.9679,29.8604,29.9231,194372.0
2017-05-09 10:00:00,33.39,33.47,33.38,33.45,237920.0,29.9231,29.9948,29.9142,29.9769,237920.0
2017-05-09 10:10:00,33.46,33.54,33.44,33.5,413589.0,29.9859,30.0575,29.9679,30.0217,413589.0
2017-05-09 10:20:00,33.5,33.52,33.44,33.5,148923.0,30.0217,30.0396,29.9679,30.0217,148923.0
2017-05-09 10:30:00,33.5,33.52,33.45,33.45,212220.0,30.0217,30.0396,29.9769,29.9769,212220.0
2017-05-09 10:40:00,33.45,33.46,33.37,33.39,290337.0,29.9769,29.9859,29.9052,29.9231,290337.0
2017-05-09 10:50:00,33.39,33.43,33.38,33.41,192959.0,29.9231,29.959,29.9142,29.941,192959.0
2017-05-09 11:00:00,33.41,33.43,33.4,33.42,180431.0,29.941,29.959,29.9321,29.95,180431.0
2017-05-09 11:10:00,33.43,33.47,33.41,33.45,181431.0,29.959,29.9948,29.941,29.9769,181431.0
2017-05-09 11:20:00,33.45,33.52,33.45,33.52,187317.0,29.9769,30.0396,29.9769,30.0396,187317.0
2017-05-09 11:30:00,33.53,33.64,33.52,33.62,250474.0,30.0486,30.1472,30.0396,30.1292,250474.0
2017-05-09 11:40:00,33.62,33.68,33.62,33.67,237336.0,30.1292,30.183,30.1292,30.174,237336.0
2017-05-09 11:50:00,33.66,33.67,33.62,33.64,132840.0,30.1651,30.174,30.1292,30.1472,132840.0
2017-05-09 12:00:00,33.65,33.7,33.64,33.67,162337.0,30.1561,30.2009,30.1472,30.174,162337.0
2017-05-09 12:10:00,33.67,33.71,33.66,33.7,190037.0,30.174,30.2099,30.1651,30.2009,190037.0
2017-05-09 12:20:00,33.71,33.81,33.7,33.75,354835.0,30.2099,30.2995,30.2009,30.2457,354835.0
2017-05-09 12:30:00,33.75,33.87,33.74,33.8,499379.0,30.2457,30.3533,30.2368,30.2905,499379.0
2017-05-09 12:40:00,33.8,33.82,33.74,33.76,270146.0,30.2905,30.3085,30.2368,30.2547,270146.0
2017-05-09 12:50:00,33.76,33.79,33.71,33.74,240874.0,30.2547,30.2816,30.2099,30.2368,240874.0
2017-05-09 13:00:00,33.74,33.77,33.67,33.67,178396.0,30.2368,30.2637,30.174,30.174,178396.0
2017-05-09 13:10:00,33.67,33.72,33.67,33.7,118979.0,30.174,30.2189,30.174,30.2009,118979.0
2017-05-09 13:20:00,33.7,33.73,33.66,33.67,107014.0,30.2009,30.2278,30.1651,30.174,107014.0
2017-05-09 13:30:00,33.66,33.73,33.65,33.72,89383.0,30.1651,30.2278,30.1561,30.2189,89383.0
2017-05-09 13:40:00,33.72,33.77,33.71,33.71,101347.0,30.2189,30.2637,30.2099,30.2099,101347.0
2017-05-09 13:50:00,33.71,33.76,33.71,33.75,111410.0,30.2099,30.2547,30.2099,30.2457,111410.0
2017-05-09 14:00:00,33.75,33.75,33.7,33.73,87431.0,30.2457,30.2457,30.2009,30.2278,87431.0
2017-05-09 14:10:00,33.73,33.74,33.7,33.73,91896.0,30.2278,30.2368,30.2009,30.2278,91896.0
2017-05-09 14:20:00,33.73,33.73,33.68,33.69,129424.0,30.2278,30.2278,30.183,30.192,129424.0
2017-05-09 14:30:00,33.68,33.7,33.64,33.66,120116.0,30.183,30.2009,30.1472,30.1651,120116.0
2017-05-09 14:40:00,33.65,33.68,33.64,33.68,78419.0,30.1561,30.183,30.1472,30.183,78419.0
2017-05-09 14:50:00,33.68,33.71,33.67,33.71,80561.0,30.183,30.2099,30.174,30.2099,80561.0
2017-05-09 15:00:00,33.71,33.76,33.69,33.74,173140.0,30.2099,30.2547,30.192,30.2368,173140.0
2017-05-09 15:10:00,33.75,33.79,33.74,33.78,132640.0,30.2457,30.2816,30.2368,30.2726,132640.0
2017-05-09 15:20:00,33.78,33.8,33.77,33.79,132221.0,30.2726,30.2905,30.2637,30.2816,132221.0
2017-05-09 15:30:00,33.79,33.79,33.73,33.73,239916.0,30.2816,30.2816,30.2278,30.2278,239916.0
2017-05-09 15:40:00,33.73,33.74,33.67,33.7,236532.0,30.2278,30.2368,30.174,30.2009,236532.0
2017-05-09 15:50:00,33.7,33.73,33.68,33.72,614781.0,30.2009,30.2278,30.183,30.2189,614781.0
2017-05-10 09:30:00,33.67,33.88,33.67,33.87,583965.0,30.174,30.3622,30.174,30.3533,583965.0
2017-05-10 09:40:00,33.87,33.99,33.87,33.98,460185.0,30.3533,30.4608,30.3533,30.4519,460185.0
2017-05-10 09:50:00,33.98,34.16,33.96,34.09,471741.0,30.4519,30.6132,30.4339,30.5504,471741.0
2017-05-10 10:00:00,34.09,34.1,34.04,34.05,206167.0,30.5504,30.5594,30.5056,30.5146,206167.0
2017-05-10 10:10:00,34.05,34.07,33.96,33.96,724840.0,30.5146,30.5325,30.4339,30.4339,724840.0
2017-05-10 10:20:00,33.96,34.02,33.96,34.01,146116.0,30.4339,30.4877,30.4339,30.4787,146116.0
2017-05-10 10:30:00,34.01,34.04,33.97,33.98,139890.0,30.4787,30.5056,30.4429,30.4519,139890.0
2017-05-10 10:40:00,33.98,34.0,33.96,33.97,141768.0,30.4519,30.4698,30.4339,30.4429,141768.0
2017-05-10 10:50:00,33.97,33.98,33.92,33.93,145233.0,30.4429,30.4519,30.3981,30.4071,145233.0
2017-05-10 11:00:00,33.92,33.94,33.89,33.9,182269.0,30.3981,30.416,30.3712,30.3802,182269.0
2017-05-10 11:10:00,33.9,33.91,33.89,33.9,98210.0,30.3802,30.3891,30.3712,30.3802,98210.0
2017-05-10 11:20:00,33.89,33.92,33.88,33.9,227700.0,30.3712,30.3981,30.3622,30.3802,227700.0
2017-05-10 11:30:00,33.9,33.9,33.83,33.84,144715.0,30.3802,30.3802,30.3174,30.3264,144715.0
2017-05-10 11:40:00,33.84,33.87,33.83,33.86,130290.0,30.3264,30.3533,30.3174,30.3443,130290.0
2017-05-10 11:50:00,33.86,33.86,33.81,33.82,112361.0,30.3443,30.3443,30.2995,30.3085,112361.0
2017-05-10 12:00:00,33.82,33.83,33.8,33.8,92189.0,30.3085,30.3174,30.2905,30.2905,92189.0
2017-05-10 12:10:00,33.8,33.82,33.8,33.8,68708.0,30.2905,30.3085,30.2905,30.2905,68708.0
2017-05-10 12:20:00,33.8,33.81,33.77,33.77,110363.0,30.2905,30.2995,30.2637,30.2637,110363.0
2017-05-10 12:30:00,33.77,33.84,33.77,33.84,98152.0,30.2637,30.3264,30.2637,30.3264,98152.0
2017-05-10 12:40:00,33.84,33.86,33.82,33.86,51530.0,30.3264,30.3443,30.3085,30.3443,51530.0
2017-05-10 12:50:00,33.86,33.9,33.85,33.9,67188.0,30.3443,30.3802,30.3354,30.3802,67188.0
2017-05-10 13:00:00,33.9,33.94,33.88,33.94,105276.0,30.3802,30.416,30.3622,30.416,105276.0
2017-05-10 13:10:00,33.94,33.96,33.92,33.93,115588.0,30.416,30.4339,30.3981,30.4071,115588.0
2017-05-10 13:20:00,33.94,33.96,33.92,33.95,71760.0,30.416,30.4339,30.3981,30.425,71760.0
2017-05-10 13:30:00,33.95,33.96,33.93,33.95,75961.0,30.425,30.4339,30.4071,30.425,75961.0
2017-05-10 13:40:00,33.94,33.96,33.94,33.95,63841.0,30.416,30.4339,30.416,30.425,63841.0
2017-05-10 13:50:00,33.95,33.99,33.94,33.95,106437.0,30.425,30.4608,30.416,30.425,106437.0
2017-05-10 14:00:00,33.96,33.99,33.95,33.97,155218.0,30.4339,30.4608,30.425,30.4429,155218.0
2017-05-10 14:10:00,33.96,33.97,33.93,33.93,85002.0,30.4339,30.4429,30.4071,30.4071,85002.0
2017-05-10 14:20:00,33.94,33.94,33.91,33.93,95926.0,30.416,30.416,30.3891,30.4071,95926.0
2017-05-10 14:30:00,33.93,33.95,33.92,33.95,113453.0,30.4071,30.425,30.3981,30.425,113453.0
2017-05-10 14:40:00,33.95,33.95,33.92,33.95,138445.0,30.425,30.425,30.3981,30.425,138445.0
2017-05-10 14:50:00,33.96,33.99,33.94,33.98,153931.0,30.4339,30.4608,30.416,30.4519,153931.0
2017-05-10 15:00:00,33.98,34.0,33.97,33.98,104133.0,30.4519,30.4698,30.4429,30.4519,104133.0
2017-05-10 15:10:00,33.99,34.0,33.98,33.98,84832.0,30.4608,30.4698,30.4519,30.4519,84832.0
2017-05-10 15:20:00,33.98,33.99,33.94,33.94,137789.0,30.4519,30.4608,30.416,30.416,137789.0
2017-05-10 15:30:00,33.95,33.95,33.85,33.85,245497.0,30.425,30.425,30.3354,30.3354,245497.0
2017-05-10 15:40:00,33.85,33.89,33.85,33.88,244943.0,30.3354,30.3712,30.3354,30.3622,244943.0
2017-05-10 15:50:00,33.88,33.9,33.85,33.89,601155.0,30.3622,30.3802,30.3354,30.3712,601155.0
2017-05-11 09:30:00,33.7,33.85,33.66,33.82,197994.0,30.2009,30.3354,30.1651,30.3085,197994.0
2017-05-11 09:40:00,33.82,33.93,33.8,33.89,222274.0,30.3085,30.4071,30.2905,30.3712,222274.0
2017-05-11 09:50:00,33.89,33.89,33.78,33.84,150171.0,30.3712,30.3712,30.2726,30.3264,150171.0
2017-05-11 10:00:00,33.84,33.84,33.76,33.83,114841.0,30.3264,30.3264,30.2547,30.3174,114841.0
2017-05-11 10:10:00,33.83,33.88,33.79,33.86,106624.0,30.3174,30.3622,30.2816,30.3443,106624.0
2017-05-11 10:20:00,33.86,33.87,33.83,33.84,127933.0,30.3443,30.3533,30.3174,30.3264,127933.0
2017-05-11 10:30:00,33.84,33.87,33.83,33.85,120542.0,30.3264,30.3533,30.3174,30.3354,120542.0
2017-05-11 10:40:00,33.85,33.88,33.84,33.86,96792.0,30.3354,30.3622,30.3264,30.3443,96792.0
2017-05-11 10:50:00,33.87,33.88,33.85,33.88,68135.0,30.3533,30.3622,30.3354,30.3622,68135.0
2017-05-11 11:00:00,33.88,33.91,33.87,33.88,85424.0,30.3622,30.3891,30.3533,30.3622,85424.0
2017-05-11 11:10:00,33.89,33.9,33.8,33.81,99100.0,30.3712,30.3802,30.2905,30.2995,99100.0
2017-05-11 11:20:00,33.82,33.85,33.81,33.85,139843.0,30.3085,30.3354,30.2995,30.3354,139843.0
2017-05-11 11:30:00,33.85,33.89,33.83,33.89,389609.0,30.3354,30.3712,30.3174,30.3712,389609.0
2017-05-11 11:40:00,33.88,33.94,33.87,33.94,100943.0,30.3622,30.416,30.3533,30.416,100943.0
2017-05-11 11:50:00,33.94,33.98,33.93,33.97,74736.0,30.416,30.4519,30.4071,30.4429,74736.0
2017-05-11 12:00:00,33.97,33.98,33.95,33.98,76514.0,30.4429,30.4519,30.425,30.4519,76514.0
2017-05-11 12:10:00,33.98,34.0,33.97,33.99,65527.0,30.4519,30.4698,30.4429,30.4608,65527.0
2017-05-11 12:20:00,33.99,33.99,33.94,33.97,63645.0,30.4608,30.4608,30.416,30.4429,63645.0
2017-05-11 12:30:00,33.97,33.98,33.95,33.96,68469.0,30.4429,30.4519,30.425,30.4339,68469.0
2017-05-11 12:40:00,33.97,33.98,33.95,33.95,58706.0,30.4429,30.4519,30.425,30.425,58706.0
2017-05-11 12:50:00,33.96,33.97,33.92,33.93,53915.0,30.4339,30.4429,30.3981,30.4071,53915.0
2017-05-11 13:00:00,33.93,33.94,33.92,33.92,51524.0,30.4071,30.416,30.3981,30.3981,51524.0
2017-05-11 13:10:00,33.93,33.96,33.92,33.95,49680.0,30.4071,30.4339,30.3981,30.425,49680.0
2017-05-11 13:20:00,33.95,33.97,33.93,33.95,100180.0,30.425,30.4429,30.4071,30.425,100180.0
2017-05-11 13:30:00,33.95,33.97,33.94,33.97,55484.0,30.425,30.4429,30.416,30.4429,55484.0
2017-05-11 13:40:00,33.97,34.02,33.96,34.02,124192.0,30.4429,30.4877,30.4339,30.4877,124192.0
2017-05-11 13:50:00,34.01,34.03,34.0,34.02,57529.0,30.4787,30.4967,30.4698,30.4877,57529.0
2017-05-11 14:00:00,34.02,34.04,34.01,34.02,83915.0,30.4877,30.5056,30.4787,30.4877,83915.0
2017-05-11 14:10:00,34.01,34.07,34.01,34.07,120714.0,30.4787,30.5325,30.4787,30.5325,120714.0
2017-05-11 14:20:00,34.07,34.07,34.01,34.04,88787.0,30.5325,30.5325,30.4787,30.5056,88787.0
2017-05-11 14:30:00,34.03,34.06,34.02,34.06,95175.0,30.4967,30.5236,30.4877,30.5236,95175.0
2017-05-11 14:40:00,34.06,34.17,34.05,34.16,339827.0,30.5236,30.6221,30.5146,30.6132,339827.0
2017-05-11 14:50:00,34.16,34.16,34.1,34.11,94994.0,30.6132,30.6132,30.5594,30.5684,94994.0
2017-05-11 15:00:00,34.11,34.13,34.06,34.09,130697.0,30.5684,30.5863,30.5236,30.5504,130697.0
2017-05-11 15:10:00,34.09,34.13,34.07,34.1,155697.0,30.5504,30.5863,30.5325,30.5594,155697.0
2017-05-11 15:20:00,34.1,34.12,34.07,34.12,124085.0,30.5594,30.5773,30.5325,30.5773,124085.0
2017-05-11 15:30:00,34.12,34.12,34.1,34.11,148942.0,30.5773,30.5773,30.5594,30.5684,148942.0
2017-05-11 15:40:00,34.11,34.12,34.1,34.12,163031.0,30.5684,30.5773,30.5594,30.5773,163031.0
2017-05-11 15:50:00,34.12,34.13,34.11,34.13,473889.0,30.5773,30.5863,30.5684,30.5863,473889.0
2017-05-12 09:30:00,34.19,34.2,34.06,34.14,283766.0,30.6401,30.649,30.5236,30.5952,283766.0
2017-05-12 09:40:00,34.14,34.2,34.1,34.18,141103.0,30.5952,30.649,30.5594,30.6311,141103.0
2017-05-12 09:50:00,34.18,34.19,34.07,34.11,120340.0,30.6311,30.6401,30.5325,30.5684,120340.0
2017-05-12 10:00:00,34.12,34.18,34.11,34.16,123296.0,30.5773,30.6311,30.5684,30.6132,123296.0
2017-05-12 10:10:00,34.17,34.23,34.17,34.23,93906.0,30.6221,30.6759,30.6221,30.6759,93906.0
2017-05-12 10:20:00,34.23,34.28,34.16,34.17,161960.0,30.6759,30.7207,30.6132,30.6221,161960.0
2017-05-12 10:30:00,34.18,34.19,34.13,34.16,97676.0,30.6311,30.6401,30.5863,30.6132,97676.0
2017-05-12 10:40:00,34.16,34.17,34.11,34.14,89910.0,30.6132,30.6221,30.5684,30.5952,89910.0
2017-05-12 10:50:00,34.14,34.14,34.09,34.14,83505.0,30.5952,30.5952,30.5504,30.5952,83505.0
2017-05-12 11:00:00,34.14,34.15,34.1,34.13,116923.0,30.5952,30.6042,30.5594,30.5863,116923.0
2017-05-12 11:10:00,34.13,34.13,34.07,34.1,77609.0,30.5863,30.5863,30.5325,30.5594,77609.0
2017-05-12 11:20:00,34.09,34.12,34.08,34.09,80003.0,30.5504,30.5773,30.5415,30.5504,80003.0
2017-05-12 11:30:00,34.09,34.14,34.09,34.11,87570.0,30.5504,30.5952,30.5504,30.5684,87570.0
2017-05-12 11:40:00,34.12,34.17,34.1,34.16,101989.0,30.5773,30.6221,30.5594,30.6132,101989.0
2017-05-12 11:50:00,34.16,34.17,34.13,34.14,71909.0,30.6132,30.6221,30.5863,30.5952,71909.0
2017-05-12 12:00:00,34.14,34.15,34.08,34.09,92013.0,30.5952,30.6042,30.5415,30.5504,92013.0
2017-05-12 12:10:00,34.08,34.09,34.06,34.07,63499.0,30.5415,30.5504,30.5236,30.5325,63499.0
2017-05-12 12:20:00,34.08,34.09,34.06,34.08,99691.0,30.5415,30.5504,30.5236,30.5415,99691.0
2017-05-12 12:30:00,34.08,34.08,34.05,34.06,85613.0,30.5415,30.5415,30.5146,30.5236,85613.0
2017-05-12 12:40:00,34.07,34.07,34.06,34.07,42597.0,30.5325,30.5325,30.5236,30.5325,42597.0
2017-05-12 12:50:00,34.07,34.08,34.02,34.03,81829.0,30.5325,30.5415,30.4877,30.4967,81829.0
2017-05-12 13:00:00,34.04,34.05,34.01,34.03,77775.0,30.5056,30.5146,30.4787,30.4967,77775.0
2017-05-12 13:10:00,34.04,34.05,34.02,34.04,69623.0,30.5056,30.5146,30.4877,30.5056,69623.0
2017-05-12 13:20:00,34.05,34.07,34.04,34.05,61536.0,30.5146,30.5325,30.5056,30.5146,61536.0
2017-05-12 13:30:00,34.05,34.07,34.05,34.06,67905.0,30.5146,30.5325,30.5146,30.5236,67905.0
2017-05-12 13:40:00,34.05,34.07,34.04,34.05,64790.0,30.5146,30.5325,30.5056,30.5146,64790.0
2017-05-12 13:50:00,34.06,34.08,34.04,34.04,77916.0,30.5236,30.5415,30.5056,30.5056,77916.0
2017-05-12 14:00:00,34.05,34.09,34.04,34.09,94616.0,30.5146,30.5504,30.5056,30.5504,94616.0
2017-05-12 14:10:00,34.08,34.11,34.08,34.09,70263.0,30.5415,30.5684,30.5415,30.5504,70263.0
2017-05-12 14:20:00,34.09,34.11,34.08,34.09,60771.0,30.5504,30.5684,30.5415,30.5504,60771.0
2017-05-12 14:30:00,34.08,34.13,34.08,34.12,111737.0,30.5415,30.5863,30.5415,30.5773,111737.0
2017-05-12 14:40:00,34.12,34.14,34.11,34.13,89637.0,30.5773,30.5952,30.5684,30.5863,89637.0
2017-05-12 14:50:00,34.13,34.16,34.12,34.15,81117.0,30.5863,30.6132,30.5773,30.6042,81117.0
2017-05-12 15:00:00,34.15,34.15,34.09,34.09,105291.0,30.6042,30.6042,30.5504,30.5504,105291.0
2017-05-12 15:10:00,34.09,34.1,34.06,34.09,185185.0,30.5504,30.5594,30.5236,30.5504,185185.0
2017-05-12 15:20:00,34.09,34.09,34.06,34.06,114329.0,30.5504,30.5504,30.5236,30.5236,114329.0
2017-05-12 15:30:00,34.06,34.07,34.03,34.04,231648.0,30.5236,30.5325,30.4967,30.5056,231648.0
2017-05-12 15:40:00,34.04,34.05,34.0,34.03,298530.0,30.5056,30.5146,30.4698,30.4967,298530.0
2017-05-12 15:50:00,34.03,34.09,34.01,34.07,547026.0,30.4967,30.5504,30.4787,30.5325,547026.0
2017-05-15 09:30:00,34.18,34.2,33.92,34.04,265654.0,30.6311,30.649,30.3981,30.5056,265654.0
2017-05-15 09:40:00,34.04,34.21,34.03,34.21,148452.0,30.5056,30.658,30.4967,30.658,148452.0
2017-05-15 09:50:00,34.21,34.33,34.2,34.24,265079.0,30.658,30.7655,30.649,30.6849,265079.0
2017-05-15 10:00:00,34.24,34.27,34.23,34.25,87071.0,30.6849,30.7117,30.6759,30.6938,87071.0
2017-05-15 10:10:00,34.25,34.25,34.19,34.21,100397.0,30.6938,30.6938,30.6401,30.658,100397.0
2017-05-15 10:20:00,34.22,34.24,34.16,34.24,123284.0,30.6669,30.6849,30.6132,30.6849,123284.0
2017-05-15 10:30:00,34.24,34.26,34.2,34.2,65726.0,30.6849,30.7028,30.649,30.649,65726.0
2017-05-15 10:40:00,34.2,34.28,34.2,34.26,99190.0,30.649,30.7207,30.649,30.7028,99190.0
2017-05-15 10:50:00,34.26,34.31,34.25,34.29,92978.0,30.7028,30.7476,30.6938,30.7297,92978.0
2017-05-15 11:00:00,34.3,34.32,34.28,34.29,82088.0,30.7386,30.7566,30.7207,30.7297,82088.0
2017-05-15 11:10:00,34.3,34.32,34.27,34.27,77620.0,30.7386,30.7566,30.7117,30.7117,77620.0
2017-05-15 11:20:00,34.27,34.32,34.26,34.31,117784.0,30.7117,30.7566,30.7028,30.7476,117784.0
2017-05-15 11:30:00,34.31,34.32,34.3,34.3,48070.0,30.7476,30.7566,30.7386,30.7386,48070.0
2017-05-15 11:40:00,34.3,34.36,34.29,34.35,123141.0,30.7386,30.7924,30.7297,30.7834,123141.0
2017-05-15 11:50:00,34.36,34.36,34.31,34.35,112699.0,30.7924,30.7924,30.7476,30.7834,112699.0
2017-05-15 12:00:00,34.35,34.37,34.34,34.36,53119.0,30.7834,30.8014,30.7745,30.7924,53119.0
2017-05-15 12:10:00,34.36,34.37,34.31,34.32,77628.0,30.7924,30.8014,30.7476,30.7566,77628.0
2017-05-15 12:20:00,34.32,34.32,34.28,34.3,81379.0,30.7566,30.7566,30.7207,30.7386,81379.0
2017-05-15 12:30:00,34.3,34.31,34.28,34.28,64154.0,30.7386,30.7476,30.7207,30.7207,64154.0
2017-05-15 12:40:00,34.28,34.29,34.23,34.23,66609.0,30.7207,30.7297,30.6759,30.6759,66609.0
2017-05-15 12:50:00,34.23,34.25,34.21,34.23,74503.0,30.6759,30.6938,30.658,30.6759,74503.0
2017-05-15 13:00:00,34.23,34.25,34.23,34.25,39830.0,30.6759,30.6938,30.6759,30.6938,39830.0
2017-05-15 13:10:00,34.25,34.26,34.24,34.26,68308.0,30.6938,30.7028,30.6849,30.7028,68308.0
2017-05-15 13:20:00,34.26,34.27,34.25,34.27,34032.0,30.7028,30.7117,30.6938,30.7117,34032.0
2017-05-15 13:30:00,34.26,34.27,34.24,34.24,41998.0,30.7028,30.7117,30.6849,30.6849,41998.0
2017-05-15 13:40:00,34.25,34.25,34.2,34.21,91481.0,30.6938,30.6938,30.649,30.658,91481.0
2017-05-15 13:50:00,34.21,34.22,34.2,34.2,48739.0,30.658,30.6669,30.649,30.649,48739.0
2017-05-15 14:00:00,34.2,34.21,34.2,34.2,19129.0,30.649,30.658,30.649,30.649,19129.0
2017-05-15 14:10:00,34.21,34.23,34.2,34.22,74193.0,30.658,30.6759,30.649,30.6669,74193.0
2017-05-15 14:20:00,34.22,34.22,34.17,34.18,74921.0,30.6669,30.6669,30.6221,30.6311,74921.0
2017-05-15 14:30:00,34.18,34.2,34.17,34.19,56772.0,30.6311,30.649,30.6221,30.6401,56772.0
2017-05-15 14:40:00,34.2,34.2,34.19,34.2,35218.0,30.649,30.649,30.6401,30.649,35218.0
2017-05-15 14:50:00,34.2,34.2,34.17,34.18,93287.0,30.649,30.649,30.6221,30.6311,93287.0
2017-05-15 15:00:00,34.18,34.19,34.17,34.19,100844.0,30.6311,30.6401,30.6221,30.6401,100844.0
2017-05-15 15:10:00,34.19,34.21,34.18,34.21,82354.0,30.6401,30.658,30.6311,30.658,82354.0
2017-05-15 15:20:00,34.21,34.22,34.2,34.2,62651.0,30.658,30.6669,30.649,30.649,62651.0
2017-05-15 15:30:00,34.2,34.21,34.14,34.15,197316.0,30.649,30.658,30.5952,30.6042,197316.0
2017-05-15 15:40:00,34.15,34.16,34.14,34.16,145810.0,30.6042,30.6132,30.5952,30.6132,145810.0
2017-05-15 15:50:00,34.16,34.19,34.15,34.18,571869.0,30.6132,30.6401,30.6042,30.6311,571869.0
2017-05-16 09:30:00,34.16,34.43,34.15,34.37,213674.0,30.6132,30.8551,30.6042,30.8014,213674.0
2017-05-16 09:40:00,34.37,34.4,34.28,34.32,105100.0,30.8014,30.8283,30.7207,30.7566,105100.0
2017-05-16 09:50:00,34.32,34.38,34.31,34.36,76899.0,30.7566,30.8103,30.7476,30.7924,76899.0
2017-05-16 10:00:00,34.36,34.39,34.3,34.38,82715.0,30.7924,30.8193,30.7386,30.8103,82715.0
2017-05-16 10:10:00,34.37,34.45,34.36,34.44,96046.0,30.8014,30.8731,30.7924,30.8641,96046.0
2017-05-16 10:20:00,34.44,34.46,34.37,34.43,139444.0,30.8641,30.882,30.8014,30.8551,139444.0
2017-05-16 10:30:00,34.43,34.44,34.37,34.38,98100.0,30.8551,30.8641,30.8014,30.8103,98100.0
2017-05-16 10:40:00,34.38,34.4,34.32,34.38,77581.0,30.8103,30.8283,30.7566,30.8103,77581.0
2017-05-16 10:50:00,34.37,34.4,34.36,34.39,85732.0,30.8014,30.8283,30.7924,30.8193,85732.0
2017-05-16 11:00:00,34.4,34.42,34.36,34.4,102676.0,30.8283,30.8462,30.7924,30.8283,102676.0
2017-05-16 11:10:00,34.4,34.44,34.38,34.43,141488.0,30.8283,30.8641,30.8103,30.8551,141488.0
2017-05-16 11:20:00,34.43,34.49,34.42,34.47,181744.0,30.8551,30.9089,30.8462,30.891,181744.0
2017-05-16 11:30:00,34.47,34.47,34.43,34.44,79455.0,30.891,30.891,30.8551,30.8641,79455.0
2017-05-16 11:40:00,34.43,34.46,34.42,34.46,81126.0,30.8551,30.882,30.8462,30.882,81126.0
2017-05-16 11:50:00,34.47,34.48,34.44,34.46,71154.0,30.891,30.8999,30.8641,30.882,71154.0
2017-05-16 12:00:00,34.46,34.47,34.44,34.45,74522.0,30.882,30.891,30.8641,30.8731,74522.0
2017-05-16 12:10:00,34.45,34.49,34.43,34.48,88469.0,30.8731,30.9089,30.8551,30.8999,88469.0
2017-05-16 12:20:00,34.48,34.49,34.47,34.48,61992.0,30.8999,30.9089,30.891,30.8999,61992.0
2017-05-16 12:30:00,34.49,34.49,34.46,34.48,51518.0,30.9089,30.9089,30.882,30.8999,51518.0
2017-05-16 12:40:00,34.48,34.53,34.47,34.52,121754.0,30.8999,30.9448,30.891,30.9358,121754.0
2017-05-16 12:50:00,34.53,34.54,34.51,34.52,46614.0,30.9448,30.9537,30.9268,30.9358,46614.0
2017-05-16 13:00:00,34.52,34.53,34.5,34.51,41520.0,30.9358,30.9448,30.9179,30.9268,41520.0
2017-05-16 13:10:00,34.51,34.54,34.51,34.53,66577.0,30.9268,30.9537,30.9268,30.9448,66577.0
2017-05-16 13:20:00,34.53,34.53,34.52,34.52,51388.0,30.9448,30.9448,30.9358,30.9358,51388.0
2017-05-16 13:30:00,34.52,34.53,34.52,34.52,30818.0,30.9358,30.9448,30.9358,30.9358,30818.0
2017-05-16 13:40:00,34.53,34.53,34.52,34.52,36352.0,30.9448,30.9448,30.9358,30.9358,36352.0
2017-05-16 13:50:00,34.52,34.56,34.52,34.56,86708.0,30.9358,30.9716,30.9358,30.9716,86708.0
2017-05-16 14:00:00,34.56,34.6,34.56,34.6,51783.0,30.9716,31.0075,30.9716,31.0075,51783.0
2017-05-16 14:10:00,34.6,34.64,34.58,34.64,146871.0,31.0075,31.0433,30.9896,31.0433,146871.0
2017-05-16 14:20:00,34.64,34.67,34.62,34.66,193553.0,31.0433,31.0702,31.0254,31.0613,193553.0
2017-05-16 14:30:00,34.66,34.7,34.65,34.7,95969.0,31.0613,31.0971,31.0523,31.0971,95969.0
2017-05-16 14:40:00,34.7,34.71,34.67,34.69,126912.0,31.0971,31.1061,31.0702,31.0881,126912.0
2017-05-16 14:50:00,34.69,34.7,34.66,34.66,170367.0,31.0881,31.0971,31.0613,31.0613,170367.0
2017-05-16 15:00:00,34.66,34.67,34.64,34.65,128803.0,31.0613,31.0702,31.0433,31.0523,128803.0
2017-05-16 15:10:00,34.65,34.68,34.63,34.68,188150.0,31.0523,31.0792,31.0344,31.0792,188150.0
2017-05-16 15:20:00,34.68,34.73,34.67,34.73,190295.0,31.0792,31.124,31.0702,31.124,190295.0
2017-05-16 15:30:00,34.73,34.82,34.72,34.82,379568.0,31.124,31.2046,31.115,31.2046,379568.0
2017-05-16 15:40:00,34.82,34.86,34.81,34.86,699276.0,31.2046,31.2405,31.1957,31.2405,699276.0
2017-05-16 15:50:00,34.86,34.87,34.77,34.81,950769.0,31.2405,31.2495,31.1598,31.1957,950769.0
2017-05-17 09:30:00,34.56,34.6,34.49,34.53,258191.0,30.9716,31.0075,30.9089,30.9448,258191.0
2017-05-17 09:40:00,34.54,34.58,34.49,34.56,160662.0,30.9537,30.9896,30.9089,30.9716,160662.0
2017-05-17 09:50:00,34.56,34.56,34.34,34.34,236955.0,30.9716,30.9716,30.7745,30.7745,236955.0
2017-05-17 10:00:00,34.34,34.35,34.24,34.34,175383.0,30.7745,30.7834,30.6849,30.7745,175383.0
2017-05-17 10:10:00,34.34,34.34,34.26,34.3,168456.0,30.7745,30.7745,30.7028,30.7386,168456.0
2017-05-17 10:20:00,34.3,34.32,34.27,34.29,120842.0,30.7386,30.7566,30.7117,30.7297,120842.0
2017-05-17 10:30:00,34.29,34.3,34.11,34.14,436714.0,30.7297,30.7386,30.5684,30.5952,436714.0
2017-05-17 10:40:00,34.14,34.23,34.12,34.22,125787.0,30.5952,30.6759,30.5773,30.6669,125787.0
2017-05-17 10:50:00,34.23,34.24,34.07,34.09,153838.0,30.6759,30.6849,30.5325,30.5504,153838.0
2017-05-17 11:00:00,34.09,34.11,33.96,34.0,611197.0,30.5504,30.5684,30.4339,30.4698,611197.0
2017-05-17 11:10:00,34.0,34.09,34.0,34.04,284328.0,30.4698,30.5504,30.4698,30.5056,284328.0
2017-05-17 11:20:00,34.03,34.05,33.97,33.98,186226.0,30.4967,30.5146,30.4429,30.4519,186226.0
2017-05-17 11:30:00,33.98,34.0,33.9,34.0,171689.0,30.4519,30.4698,30.3802,30.4698,171689.0
2017-05-17 11:40:00,34.0,34.02,33.97,33.98,211084.0,30.4698,30.4877,30.4429,30.4519,211084.0
2017-05-17 11:50:00,33.98,33.99,33.92,33.96,134082.0,30.4519,30.4608,30.3981,30.4339,134082.0
2017-05-17 12:00:00,33.96,33.99,33.95,33.96,113984.0,30.4339,30.4608,30.425,30.4339,113984.0
2017-05-17 12:10:00,33.96,33.97,33.88,33.9,140998.0,30.4339,30.4429,30.3622,30.3802,140998.0
2017-05-17 12:20:00,33.91,33.94,33.89,33.9,147935.0,30.3891,30.416,30.3712,30.3802,147935.0
2017-05-17 12:30:00,33.9,33.92,33.87,33.91,97325.0,30.3802,30.3981,30.3533,30.3891,97325.0
2017-05-17 12:40:00,33.91,33.93,33.9,33.9,67343.0,30.3891,30.4071,30.3802,30.3802,67343.0
2017-05-17 12:50:00,33.9,33.98,33.89,33.98,121578.0,30.3802,30.4519,30.3712,30.4519,121578.0
2017-05-17 13:00:00,33.98,33.99,33.93,33.97,128375.0,30.4519,30.4608,30.4071,30.4429,128375.0
2017-05-17 13:10:00,33.96,33.98,33.93,33.96,134073.0,30.4339,30.4519,30.4071,30.4339,134073.0
2017-05-17 13:20:00,33.96,34.01,33.93,34.0,173853.0,30.4339,30.4787,30.4071,30.4698,173853.0
2017-05-17 13:30:00,34.0,34.01,33.94,33.95,105267.0,30.4698,30.4787,30.416,30.425,105267.0
2017-05-17 13:40:00,33.95,33.95,33.86,33.91,130828.0,30.425,30.425,30.3443,30.3891,130828.0
2017-05-17 13:50:00,33.91,33.93,33.89,33.93,220302.0,30.3891,30.4071,30.3712,30.4071,220302.0
2017-05-17 14:00:00,33.92,33.94,33.91,33.91,116115.0,30.3981,30.416,30.3891,30.3891,116115.0
2017-05-17 14:10:00,33.91,33.92,33.82,33.85,173295.0,30.3891,30.3981,30.3085,30.3354,173295.0
2017-05-17 14:20:00,33.85,33.89,33.77,33.78,174973.0,30.3354,30.3712,30.2637,30.2726,174973.0
2017-05-17 14:30:00,33.79,33.87,33.79,33.83,251961.0,30.2816,30.3533,30.2816,30.3174,251961.0
2017-05-17 14:40:00,33.83,33.85,33.62,33.65,662534.0,30.3174,30.3354,30.1292,30.1561,662534.0
2017-05-17 14:50:00,33.65,33.71,33.63,33.7,234586.0,30.1561,30.2099,30.1382,30.2009,234586.0
2017-05-17 15:00:00,33.7,33.74,33.68,33.69,222331.0,30.2009,30.2368,30.183,30.192,222331.0
2017-05-17 15:10:00,33.69,33.74,33.65,33.73,231019.0,30.192,30.2368,30.1561,30.2278,231019.0
2017-05-17 15:20:00,33.74,33.75,33.65,33.67,232873.0,30.2368,30.2457,30.1561,30.174,232873.0
2017-05-17 15:30:00,33.67,33.75,33.66,33.73,396613.0,30.174,30.2457,30.1651,30.2278,396613.0
2017-05-17 15:40:00,33.73,33.74,33.57,33.59,393590.0,30.2278,30.2368,30.0844,30.1024,393590.0
2017-05-17 15:50:00,33.59,33.61,33.56,33.58,1006638.0,30.1024,30.1203,30.0755,30.0934,1006638.0
2017-05-18 09:30:00,33.64,33.78,33.52,33.57,353112.0,30.1472,30.2726,30.0396,30.0844,353112.0
2017-05-18 09:40:00,33.57,33.6,33.36,33.38,576715.0,30.0844,30.1113,29.8962,29.9142,576715.0
2017-05-18 09:50:00,33.39,33.42,33.01,33.01,666579.0,29.9231,29.95,29.5826,29.5826,666579.0
2017-05-18 10:00:00,33.01,33.43,32.99,33.4,461605.0,29.5826,29.959,29.5647,29.9321,461605.0
2017-05-18 10:10:00,33.4,33.5,33.39,33.49,167696.0,29.9321,30.0217,29.9231,30.0127,167696.0
2017-05-18 10:20:00,33.49,33.62,33.49,33.6,482727.0,30.0127,30.1292,30.0127,30.1113,482727.0
2017-05-18 10:30:00,33.6,33.79,33.59,33.76,483781.0,30.1113,30.2816,30.1024,30.2547,483781.0
2017-05-18 10:40:00,33.76,33.8,33.68,33.8,531535.0,30.2547,30.2905,30.183,30.2905,531535.0
2017-05-18 10:50:00,33.8,33.85,33.79,33.81,191928.0,30.2905,30.3354,30.2816,30.2995,191928.0
2017-05-18 11:00:00,33.82,33.88,33.79,33.8,269962.0,30.3085,30.3622,30.2816,30.2905,269962.0
2017-05-18 11:10:00,33.81,33.81,33.66,33.69,132830.0,30.2995,30.2995,30.1651,30.192,132830.0
2017-05-18 11:20:00,33.7,33.72,33.66,33.67,89298.0,30.2009,30.2189,30.1651,30.174,89298.0
2017-05-18 11:30:00,33.68,33.68,33.61,33.64,205423.0,30.183,30.183,30.1203,30.1472,205423.0
2017-05-18 11:40:00,33.64,33.66,33.59,33.61,358627.0,30.1472,30.1651,30.1024,30.1203,358627.0
2017-05-18 11:50:00,33.61,33.64,33.54,33.59,165358.0,30.1203,30.1472,30.0575,30.1024,165358.0
2017-05-18 12:00:00,33.59,33.61,33.5,33.52,141956.0,30.1024,30.1203,30.0217,30.0396,141956.0
2017-05-18 12:10:00,33.52,33.58,33.5,33.55,249034.0,30.0396,30.0934,30.0217,30.0665,249034.0
2017-05-18 12:20:00,33.55,33.65,33.53,33.63,347647.0,30.0665,30.1561,30.0486,30.1382,347647.0
2017-05-18 12:30:00,33.63,33.69,33.62,33.62,182287.0,30.1382,30.192,30.1292,30.1292,182287.0
2017-05-18 12:40:00,33.62,33.66,33.61,33.63,204204.0,30.1292,30.1651,30.1203,30.1382,204204.0
2017-05-18 12:50:00,33.63,33.65,33.6,33.62,153290.0,30.1382,30.1561,30.1113,30.1292,153290.0
2017-05-18 13:00:00,33.61,33.62,33.52,33.53,320413.0,30.1203,30.1292,30.0396,30.0486,320413.0
2017-05-18 13:10:00,33.53,33.55,33.5,33.53,85852.0,30.0486,30.0665,30.0217,30.0486,85852.0
2017-05-18 13:20:00,33.53,33.54,33.49,33.5,133418.0,30.0486,30.0575,30.0127,30.0217,133418.0
2017-05-18 13:30:00,33.5,33.55,33.49,33.55,198866.0,30.0217,30.0665,30.0127,30.0665,198866.0
2017-05-18 13:40:00,33.55,33.6,33.53,33.54,94285.0,30.0665,30.1113,30.0486,30.0575,94285.0
2017-05-18 13:50:00,33.54,33.65,33.54,33.6,141761.0,30.0575,30.1561,30.0575,30.1113,141761.0
2017-05-18 14:00:00,33.6,33.73,33.59,33.72,201827.0,30.1113,30.2278,30.1024,30.2189,201827.0
2017-05-18 14:10:00,33.73,33.74,33.66,33.69,82788.0,30.2278,30.2368,30.1651,30.192,82788.0
2017-05-18 14:20:00,33.69,33.82,33.69,33.81,173850.0,30.192,30.3085,30.192,30.2995,173850.0
2017-05-18 14:30:00,33.82,33.89,33.81,33.88,203303.0,30.3085,30.3712,30.2995,30.3622,203303.0
2017-05-18 14:40:00,33.88,33.9,33.82,33.86,188790.0,30.3622,30.3802,30.3085,30.3443,188790.0
2017-05-18 14:50:00,33.87,33.88,33.8,33.8,152318.0,30.3533,30.3622,30.2905,30.2905,152318.0
2017-05-18 15:00:00,33.8,33.87,33.8,33.86,208871.0,30.2905,30.3533,30.2905,30.3443,208871.0
2017-05-18 15:10:00,33.87,33.91,33.79,33.83,221796.0,30.3533,30.3891,30.2816,30.3174,221796.0
2017-05-18 15:20:00,33.82,33.87,33.79,33.82,231466.0,30.3085,30.3533,30.2816,30.3085,231466.0
2017-05-18 15:30:00,33.82,33.86,33.8,33.82,354225.0,30.3085,30.3443,30.2905,30.3085,354225.0
2017-05-18 15:40:00,33.83,33.85,33.77,33.84,227136.0,30.3174,30.3354,30.2637,30.3264,227136.0
2017-05-18 15:50:00,33.84,33.86,33.72,33.74,731434.0,30.3264,30.3443,30.2189,30.2368,731434.0
2017-05-19 09:30:00,33.9,34.01,33.6,34.0,645241.0,30.3802,30.4787,30.1113,30.4698,645241.0
2017-05-19 09:40:00,34.01,34.02,33.94,33.98,176086.0,30.4787,30.4877,30.416,30.4519,176086.0
2017-05-19 09:50:00,33.98,34.0,33.82,33.83,241427.0,30.4519,30.4698,30.3085,30.3174,241427.0
2017-05-19 10:00:00,33.83,33.92,33.83,33.92,282152.0,30.3174,30.3981,30.3174,30.3981,282152.0
2017-05-19 10:10:00,33.92,34.04,33.9,34.04,803407.0,30.3981,30.5056,30.3802,30.5056,803407.0
2017-05-19 10:20:00,34.04,34.17,34.04,34.14,203627.0,30.5056,30.6221,30.5056,30.5952,203627.0
2017-05-19 10:30:00,34.15,34.18,34.08,34.15,150972.0,30.6042,30.6311,30.5415,30.6042,150972.0
2017-05-19 10:40:00,34.15,34.18,34.12,34.13,145910.0,30.6042,30.6311,30.5773,30.5863,145910.0
2017-05-19 10:50:00,34.14,34.21,34.13,34.17,127096.0,30.5952,30.658,30.5863,30.6221,127096.0
2017-05-19 11:00:00,34.17,34.19,34.13,34.16,81485.0,30.6221,30.6401,30.5863,30.6132,81485.0
2017-05-19 11:10:00,34.15,34.15,34.09,34.09,94054.0,30.6042,30.6042,30.5504,30.5504,94054.0
2017-05-19 11:20:00,34.1,34.12,34.07,34.11,107102.0,30.5594,30.5773,30.5325,30.5684,107102.0
2017-05-19 11:30:00,34.11,34.11,34.0,34.0,134300.0,30.5684,30.5684,30.4698,30.4698,134300.0
2017-05-19 11:40:00,34.01,34.01,33.94,33.95,114222.0,30.4787,30.4787,30.416,30.425,114222.0
2017-05-19 11:50:00,33.96,33.99,33.93,33.99,78702.0,30.4339,30.4608,30.4071,30.4608,78702.0
2017-05-19 12:00:00,33.99,34.01,33.98,33.98,50015.0,30.4608,30.4787,30.4519,30.4519,50015.0
2017-05-19 12:10:00,33.98,34.03,33.98,34.01,80266.0,30.4519,30.4967,30.4519,30.4787,80266.0
2017-05-19 12:20:00,34.02,34.05,34.0,34.02,77175.0,30.4877,30.5146,30.4698,30.4877,77175.0
2017-05-19 12:30:00,34.02,34.05,34.0,34.0,76113.0,30.4877,30.5146,30.4698,30.4698,76113.0
2017-05-19 12:40:00,34.0,34.04,33.99,34.01,69399.0,30.4698,30.5056,30.4608,30.4787,69399.0
2017-05-19 12:50:00,34.01,34.05,34.01,34.02,48586.0,30.4787,30.5146,30.4787,30.4877,48586.0
2017-05-19 13:00:00,34.02,34.03,33.98,33.99,61087.0,30.4877,30.4967,30.4519,30.4608,61087.0
2017-05-19 13:10:00,33.99,34.01,33.98,34.0,60708.0,30.4608,30.4787,30.4519,30.4698,60708.0
2017-05-19 13:20:00,34.01,34.04,34.0,34.02,41671.0,30.4787,30.5056,30.4698,30.4877,41671.0
2017-05-19 13:30:00,34.02,34.02,33.97,33.98,92184.0,30.4877,30.4877,30.4429,30.4519,92184.0
2017-05-19 13:40:00,33.98,33.98,33.91,33.93,162634.0,30.4519,30.4519,30.3891,30.4071,162634.0
2017-05-19 13:50:00,33.93,33.97,33.93,33.97,46082.0,30.4071,30.4429,30.4071,30.4429,46082.0
2017-05-19 14:00:00,33.97,34.0,33.94,33.97,78839.0,30.4429,30.4698,30.416,30.4429,78839.0
2017-05-19 14:10:00,33.96,33.98,33.94,33.97,71564.0,30.4339,30.4519,30.416,30.4429,71564.0
2017-05-19 14:20:00,33.97,33.99,33.93,33.94,190823.0,30.4429,30.4608,30.4071,30.416,190823.0
2017-05-19 14:30:00,33.94,33.98,33.93,33.97,89297.0,30.416,30.4519,30.4071,30.4429,89297.0
2017-05-19 14:40:00,33.97,33.98,33.86,33.87,236500.0,30.4429,30.4519,30.3443,30.3533,236500.0
2017-05-19 14:50:00,33.86,33.9,33.86,33.89,242680.0,30.3443,30.3802,30.3443,30.3712,242680.0
2017-05-19 15:00:00,33.89,33.9,33.74,33.74,235876.0,30.3712,30.3802,30.2368,30.2368,235876.0
2017-05-19 15:10:00,33.74,33.83,33.73,33.76,154580.0,30.2368,30.3174,30.2278,30.2547,154580.0
2017-05-19 15:20:00,33.76,33.85,33.76,33.79,223447.0,30.2547,30.3354,30.2547,30.2816,223447.0
2017-05-19 15:30:00,33.79,33.86,33.78,33.86,237361.0,30.2816,30.3443,30.2726,30.3443,237361.0
2017-05-19 15:40:00,33.86,33.86,33.74,33.75,322983.0,30.3443,30.3443,30.2368,30.2457,322983.0
2017-05-19 15:50:00,33.76,33.84,33.75,33.83,1091539.0,30.2547,30.3264,30.2457,30.3174,1091539.0
2017-05-22 09:30:00,33.86,34.03,33.77,33.87,277058.0,30.3443,30.4967,30.2637,30.3533,277058.0
2017-05-22 09:40:00,33.87,33.9,33.85,33.87,121539.0,30.3533,30.3802,30.3354,30.3533,121539.0
2017-05-22 09:50:00,33.87,33.95,33.87,33.91,104458.0,30.3533,30.425,30.3533,30.3891,104458.0
2017-05-22 10:00:00,33.9,33.93,33.86,33.89,147395.0,30.3802,30.4071,30.3443,30.3712,147395.0
2017-05-22 10:10:00,33.88,33.88,33.83,33.84,59044.0,30.3622,30.3622,30.3174,30.3264,59044.0
2017-05-22 10:20:00,33.85,33.87,33.8,33.84,124905.0,30.3354,30.3533,30.2905,30.3264,124905.0
2017-05-22 10:30:00,33.83,33.84,33.77,33.77,110574.0,30.3174,30.3264,30.2637,30.2637,110574.0
2017-05-22 10:40:00,33.77,33.77,33.71,33.72,97552.0,30.2637,30.2637,30.2099,30.2189,97552.0
2017-05-22 10:50:00,33.72,33.75,33.66,33.66,194617.0,30.2189,30.2457,30.1651,30.1651,194617.0
2017-05-22 11:00:00,33.66,33.76,33.65,33.75,258596.0,30.1651,30.2547,30.1561,30.2457,258596.0
2017-05-22 11:10:00,33.75,33.86,33.75,33.86,151183.0,30.2457,30.3443,30.2457,30.3443,151183.0
2017-05-22 11:20:00,33.86,33.89,33.83,33.85,178725.0,30.3443,30.3712,30.3174,30.3354,178725.0
2017-05-22 11:30:00,33.85,33.91,33.84,33.91,205698.0,30.3354,30.3891,30.3264,30.3891,205698.0
2017-05-22 11:40:00,33.91,33.93,33.86,33.9,147784.0,30.3891,30.4071,30.3443,30.3802,147784.0
2017-05-22 11:50:00,33.9,33.95,33.89,33.95,52865.0,30.3802,30.425,30.3712,30.425,52865.0
2017-05-22 12:00:00,33.95,33.96,33.88,33.89,69023.0,30.425,30.4339,30.3622,30.3712,69023.0
2017-05-22 12:10:00,33.88,33.94,33.88,33.93,71273.0,30.3622,30.416,30.3622,30.4071,71273.0
2017-05-22 12:20:00,33.93,33.96,33.92,33.94,71977.0,30.4071,30.4339,30.3981,30.416,71977.0
2017-05-22 12:30:00,33.93,33.95,33.89,33.9,76499.0,30.4071,30.425,30.3712,30.3802,76499.0
2017-05-22 12:40:00,33.9,33.91,33.87,33.9,180517.0,30.3802,30.3891,30.3533,30.3802,180517.0
2017-05-22 12:50:00,33.91,33.91,33.84,33.85,47285.0,30.3891,30.3891,30.3264,30.3354,47285.0
2017-05-22 13:00:00,33.86,33.87,33.82,33.83,45320.0,30.3443,30.3533,30.3085,30.3174,45320.0
2017-05-22 13:10:00,33.83,33.85,33.81,33.83,49744.0,30.3174,30.3354,30.2995,30.3174,49744.0
2017-05-22 13:20:00,33.83,33.86,33.82,33.86,146897.0,30.3174,30.3443,30.3085,30.3443,146897.0
2017-05-22 13:30:00,33.86,33.86,33.8,33.83,61951.0,30.3443,30.3443,30.2905,30.3174,61951.0
2017-05-22 13:40:00,33.82,33.85,33.81,33.84,56695.0,30.3085,30.3354,30.2995,30.3264,56695.0
2017-05-22 13:50:00,33.84,33.86,33.82,33.83,46445.0,30.3264,30.3443,30.3085,30.3174,46445.0
2017-05-22 14:00:00,33.83,33.84,33.8,33.82,99446.0,30.3174,30.3264,30.2905,30.3085,99446.0
2017-05-22 14:10:00,33.82,33.85,33.8,33.84,144769.0,30.3085,30.3354,30.2905,30.3264,144769.0
2017-05-22 14:20:00,33.85,33.87,33.83,33.87,94204.0,30.3354,30.3533,30.3174,30.3533,94204.0
2017-05-22 14:30:00,33.86,33.9,33.86,33.88,106856.0,30.3443,30.3802,30.3443,30.3622,106856.0
2017-05-22 14:40:00,33.88,33.91,33.88,33.9,79262.0,30.3622,30.3891,30.3622,30.3802,79262.0
2017-05-22 14:50:00,33.91,33.91,33.88,33.89,107933.0,30.3891,30.3891,30.3622,30.3712,107933.0
2017-05-22 15:00:00,33.9,33.94,33.88,33.93,122821.0,30.3802,30.416,30.3622,30.4071,122821.0
2017-05-22 15:10:00,33.92,33.95,33.89,33.9,129715.0,30.3981,30.425,30.3712,30.3802,129715.0
2017-05-22 15:20:00,33.9,33.94,33.89,33.93,152034.0,30.3802,30.416,30.3712,30.4071,152034.0
2017-05-22 15:30:00,33.93,33.95,33.9,33.94,236961.0,30.4071,30.425,30.3802,30.416,236961.0
2017-05-22 15:40:00,33.94,33.95,33.9,33.91,193051.0,30.416,30.425,30.3802,30.3891,193051.0
2017-05-22 15:50:00,33.91,33.92,33.85,33.86,628058.0,30.3891,30.3981,30.3354,30.3443,628058.0
2017-05-23 09:30:00,34.25,34.68,34.24,34.41,1065744.0,30.6938,31.0792,30.6849,30.8372,1065744.0
2017-05-23 09:40:00,34.41,34.46,34.36,34.4,369303.0,30.8372,30.882,30.7924,30.8283,369303.0
2017-05-23 09:50:00,34.4,34.67,34.38,34.67,277299.0,30.8283,31.0702,30.8103,31.0702,277299.0
2017-05-23 10:00:00,34.66,34.83,34.6,34.82,459601.0,31.0613,31.2136,31.0075,31.2046,459601.0
2017-05-23 10:10:00,34.83,34.83,34.68,34.73,338979.0,31.2136,31.2136,31.0792,31.124,338979.0
2017-05-23 10:20:00,34.73,34.76,34.68,34.72,200889.0,31.124,31.1509,31.0792,31.115,200889.0
2017-05-23 10:30:00,34.71,34.74,34.68,34.73,153247.0,31.1061,31.1329,31.0792,31.124,153247.0
2017-05-23 10:40:00,34.73,34.86,34.72,34.81,301124.0,31.124,31.2405,31.115,31.1957,301124.0
2017-05-23 10:50:00,34.82,34.85,34.77,34.8,160375.0,31.2046,31.2315,31.1598,31.1867,160375.0
2017-05-23 11:00:00,34.79,34.8,34.74,34.76,127567.0,31.1778,31.1867,31.1329,31.1509,127567.0
2017-05-23 11:10:00,34.76,34.76,34.65,34.66,181054.0,31.1509,31.1509,31.0523,31.0613,181054.0
2017-05-23 11:20:00,34.66,34.7,34.6,34.69,195435.0,31.0613,31.0971,31.0075,31.0881,195435.0
2017-05-23 11:30:00,34.69,34.73,34.67,34.68,308950.0,31.0881,31.124,31.0702,31.0792,308950.0
2017-05-23 11:40:00,34.68,34.75,34.66,34.74,209576.0,31.0792,31.1419,31.0613,31.1329,209576.0
2017-05-23 11:50:00,34.73,34.74,34.67,34.67,87639.0,31.124,31.1329,31.0702,31.0702,87639.0
2017-05-23 12:00:00,34.67,34.72,34.66,34.7,133489.0,31.0702,31.115,31.0613,31.0971,133489.0
2017-05-23 12:10:00,34.7,34.7,34.64,34.64,126954.0,31.0971,31.0971,31.0433,31.0433,126954.0
2017-05-23 12:20:00,34.65,34.66,34.56,34.57,132288.0,31.0523,31.0613,30.9716,30.9806,132288.0
2017-05-23 12:30:00,34.57,34.57,34.48,34.48,108252.0,30.9806,30.9806,30.8999,30.8999,108252.0
2017-05-23 12:40:00,34.48,34.51,34.46,34.47,123708.0,30.8999,30.9268,30.882,30.891,123708.0
2017-05-23 12:50:00,34.47,34.47,34.35,34.36,109718.0,30.891,30.891,30.7834,30.7924,109718.0
2017-05-23 13:00:00,34.36,34.41,34.35,34.4,176669.0,30.7924,30.8372,30.7834,30.8283,176669.0
2017-05-23 13:10:00,34.4,34.4,34.3,34.32,183163.0,30.8283,30.8283,30.7386,30.7566,183163.0
2017-05-23 13:20:00,34.32,34.38,34.31,34.38,165603.0,30.7566,30.8103,30.7476,30.8103,165603.0
2017-05-23 13:30:00,34.38,34.41,34.37,34.41,128265.0,30.8103,30.8372,30.8014,30.8372,128265.0
2017-05-23 13:40:00,34.4,34.42,34.38,34.4,125227.0,30.8283,30.8462,30.8103,30.8283,125227.0
2017-05-23 13:50:00,34.41,34.45,34.4,34.45,118362.0,30.8372,30.8731,30.8283,30.8731,118362.0
2017-05-23 14:00:00,34.45,34.49,34.44,34.49,124234.0,30.8731,30.9089,30.8641,30.9089,124234.0
2017-05-23 14:10:00,34.49,34.53,34.46,34.52,152846.0,30.9089,30.9448,30.882,30.9358,152846.0
2017-05-23 14:20:00,34.52,34.57,34.51,34.55,142735.0,30.9358,30.9806,30.9268,30.9627,142735.0
2017-05-23 14:30:00,34.55,34.61,34.54,34.61,133557.0,30.9627,31.0164,30.9537,31.0164,133557.0
2017-05-23 14:40:00,34.61,34.7,34.6,34.69,288477.0,31.0164,31.0971,31.0075,31.0881,288477.0
2017-05-23 14:50:00,34.69,34.69,34.63,34.66,145451.0,31.0881,31.0881,31.0344,31.0613,145451.0
2017-05-23 15:00:00,34.66,34.73,34.65,34.73,238018.0,31.0613,31.124,31.0523,31.124,238018.0
2017-05-23 15:10:00,34.73,34.75,34.69,34.7,382567.0,31.124,31.1419,31.0881,31.0971,382567.0
2017-05-23 15:20:00,34.7,34.73,34.64,34.66,432695.0,31.0971,31.124,31.0433,31.0613,432695.0
2017-05-23 15:30:00,34.67,34.72,34.65,34.67,389924.0,31.0702,31.115,31.0523,31.0702,389924.0
2017-05-23 15:40:00,34.68,34.68,34.6,34.65,333515.0,31.0792,31.0792,31.0075,31.0523,333515.0
2017-05-23 15:50:00,34.65,34.65,34.59,34.61,1332501.0,31.0523,31.0523,30.9985,31.0164,1332501.0
2017-05-24 09:30:00,34.62,34.65,34.44,34.48,272649.0,31.0254,31.0523,30.8641,30.8999,272649.0
2017-05-24 09:40:00,34.48,34.62,34.47,34.62,268141.0,30.8999,31.0254,30.891,31.0254,268141.0
2017-05-24 09:50:00,34.63,34.8,34.62,34.7,167379.0,31.0344,31.1867,31.0254,31.0971,167379.0
2017-05-24 10:00:00,34.7,34.77,34.7,34.76,142803.0,31.0971,31.1598,31.0971,31.1509,142803.0
2017-05-24 10:10:00,34.76,34.8,34.75,34.78,84007.0,31.1509,31.1867,31.1419,31.1688,84007.0
2017-05-24 10:20:00,34.78,34.78,34.73,34.74,66581.0,31.1688,31.1688,31.124,31.1329,66581.0
2017-05-24 10:30:00,34.74,34.75,34.68,34.73,64886.0,31.1329,31.1419,31.0792,31.124,64886.0
2017-05-24 10:40:00,34.73,34.76,34.71,34.72,51723.0,31.124,31.1509,31.1061,31.115,51723.0
2017-05-24 10:50:00,34.72,34.73,34.66,34.66,58618.0,31.115,31.124,31.0613,31.0613,58618.0
2017-05-24 11:00:00,34.66,34.69,34.65,34.68,97174.0,31.0613,31.0881,31.0523,31.0792,97174.0
2017-05-24 11:10:00,34.69,34.77,34.68,34.74,170376.0,31.0881,31.1598,31.0792,31.1329,170376.0
2017-05-24 11:20:00,34.73,34.89,34.73,34.86,303420.0,31.124,31.2674,31.124,31.2405,303420.0
2017-05-24 11:30:00,34.87,34.94,34.85,34.91,210658.0,31.2495,31.3122,31.2315,31.2853,210658.0
2017-05-24 11:40:00,34.92,34.99,34.9,34.92,276149.0,31.2943,31.357,31.2763,31.2943,276149.0
2017-05-24 11:50:00,34.93,34.95,34.89,34.92,139656.0,31.3032,31.3211,31.2674,31.2943,139656.0
2017-05-24 12:00:00,34.92,34.92,34.85,34.85,93885.0,31.2943,31.2943,31.2315,31.2315,93885.0
2017-05-24 12:10:00,34.86,34.9,34.86,34.87,64507.0,31.2405,31.2763,31.2405,31.2495,64507.0
2017-05-24 12:20:00,34.87,34.88,34.85,34.86,74183.0,31.2495,31.2584,31.2315,31.2405,74183.0
2017-05-24 12:30:00,34.86,34.89,34.84,34.89,126903.0,31.2405,31.2674,31.2226,31.2674,126903.0
2017-05-24 12:40:00,34.89,34.91,34.86,34.89,319706.0,31.2674,31.2853,31.2405,31.2674,319706.0
2017-05-24 12:50:00,34.88,34.94,34.87,34.93,149470.0,31.2584,31.3122,31.2495,31.3032,149470.0
2017-05-24 13:00:00,34.94,34.94,34.85,34.85,133232.0,31.3122,31.3122,31.2315,31.2315,133232.0
2017-05-24 13:10:00,34.85,34.86,34.75,34.76,194292.0,31.2315,31.2405,31.1419,31.1509,194292.0
2017-05-24 13:20:00,34.76,34.77,34.62,34.69,255069.0,31.1509,31.1598,31.0254,31.0881,255069.0
2017-05-24 13:30:00,34.69,34.75,34.64,34.65,238722.0,31.0881,31.1419,31.0433,31.0523,238722.0
2017-05-24 13:40:00,34.65,34.68,34.62,34.65,102846.0,31.0523,31.0792,31.0254,31.0523,102846.0
2017-05-24 13:50:00,34.65,34.67,34.61,34.63,115934.0,31.0523,31.0702,31.0164,31.0344,115934.0
2017-05-24 14:00:00,34.64,34.71,34.54,34.71,385022.0,31.0433,31.1061,30.9537,31.1061,385022.0
2017-05-24 14:10:00,34.7,34.74,34.66,34.73,154414.0,31.0971,31.1329,31.0613,31.124,154414.0
2017-05-24 14:20:00,34.73,34.74,34.69,34.73,130138.0,31.124,31.1329,31.0881,31.124,130138.0
2017-05-24 14:30:00,34.73,34.78,34.71,34.77,215711.0,31.124,31.1688,31.1061,31.1598,215711.0
2017-05-24 14:40:00,34.77,34.83,34.76,34.82,234639.0,31.1598,31.2136,31.1509,31.2046,234639.0
2017-05-24 14:50:00,34.83,34.84,34.75,34.76,194824.0,31.2136,31.2226,31.1419,31.1509,194824.0
2017-05-24 15:00:00,34.76,34.79,34.74,34.78,100291.0,31.1509,31.1778,31.1329,31.1688,100291.0
2017-05-24 15:10:00,34.78,34.87,34.78,34.83,157276.0,31.1688,31.2495,31.1688,31.2136,157276.0
2017-05-24 15:20:00,34.84,34.91,34.83,34.9,176769.0,31.2226,31.2853,31.2136,31.2763,176769.0
2017-05-24 15:30:00,34.9,34.93,34.85,34.92,291776.0,31.2763,31.3032,31.2315,31.2943,291776.0
2017-05-24 15:40:00,34.92,34.96,34.87,34.9,441071.0,31.2943,31.3301,31.2495,31.2763,441071.0
2017-05-24 15:50:00,34.9,34.91,34.81,34.82,961721.0,31.2763,31.2853,31.1957,31.2046,961721.0
2017-05-25 09:30:00,34.88,34.95,34.86,34.89,162841.0,31.2584,31.3211,31.2405,31.2674,162841.0
2017-05-25 09:40:00,34.89,35.08,34.87,35.08,346616.0,31.2674,31.4376,31.2495,31.4376,346616.0
2017-05-25 09:50:00,35.07,35.12,34.99,35.0,372915.0,31.4287,31.4735,31.357,31.366,372915.0
2017-05-25 10:00:00,35.01,35.12,34.99,35.11,354380.0,31.3749,31.4735,31.357,31.4645,354380.0
2017-05-25 10:10:00,35.11,35.2,35.08,35.2,500360.0,31.4645,31.5452,31.4376,31.5452,500360.0
2017-05-25 10:20:00,35.2,35.2,35.13,35.16,127664.0,31.5452,31.5452,31.4825,31.5093,127664.0
2017-05-25 10:30:00,35.16,35.27,35.15,35.23,215138.0,31.5093,31.6079,31.5004,31.5721,215138.0
2017-05-25 10:40:00,35.24,35.26,35.16,35.16,165834.0,31.581,31.599,31.5093,31.5093,165834.0
2017-05-25 10:50:00,35.16,35.3,35.1,35.11,334367.0,31.5093,31.6348,31.4556,31.4645,334367.0
2017-05-25 11:00:00,35.1,35.13,35.08,35.12,96923.0,31.4556,31.4825,31.4376,31.4735,96923.0
2017-05-25 11:10:00,35.13,35.16,35.08,35.13,96304.0,31.4825,31.5093,31.4376,31.4825,96304.0
2017-05-25 11:20:00,35.13,35.15,35.1,35.12,121086.0,31.4825,31.5004,31.4556,31.4735,121086.0
2017-05-25 11:30:00,35.12,35.13,34.99,35.0,312117.0,31.4735,31.4825,31.357,31.366,312117.0
2017-05-25 11:40:00,35.01,35.02,34.92,34.98,117263.0,31.3749,31.3839,31.2943,31.348,117263.0
2017-05-25 11:50:00,34.99,35.03,34.97,34.98,75997.0,31.357,31.3928,31.3391,31.348,75997.0
2017-05-25 12:00:00,34.97,35.05,34.95,35.04,65592.0,31.3391,31.4108,31.3211,31.4018,65592.0
2017-05-25 12:10:00,35.03,35.07,35.02,35.07,90349.0,31.3928,31.4287,31.3839,31.4287,90349.0
2017-05-25 12:20:00,35.06,35.12,35.05,35.09,90024.0,31.4197,31.4735,31.4108,31.4466,90024.0
2017-05-25 12:30:00,35.09,35.11,35.06,35.06,150806.0,31.4466,31.4645,31.4197,31.4197,150806.0
2017-05-25 12:40:00,35.07,35.07,35.03,35.04,94779.0,31.4287,31.4287,31.3928,31.4018,94779.0
2017-05-25 12:50:00,35.04,35.05,35.02,35.02,111775.0,31.4018,31.4108,31.3839,31.3839,111775.0
2017-05-25 13:00:00,35.03,35.03,34.96,34.99,158566.0,31.3928,31.3928,31.3301,31.357,158566.0
2017-05-25 13:10:00,35.0,35.02,34.98,34.98,66380.0,31.366,31.3839,31.348,31.348,66380.0
2017-05-25 13:20:00,34.98,35.03,34.97,35.02,80194.0,31.348,31.3928,31.3391,31.3839,80194.0
2017-05-25 13:30:00,35.01,35.04,35.0,35.04,41807.0,31.3749,31.4018,31.366,31.4018,41807.0
2017-05-25 13:40:00,35.05,35.07,35.03,35.06,56439.0,31.4108,31.4287,31.3928,31.4197,56439.0
2017-05-25 13:50:00,35.07,35.09,35.05,35.09,111584.0,31.4287,31.4466,31.4108,31.4466,111584.0
2017-05-25 14:00:00,35.09,35.11,35.06,35.08,205091.0,31.4466,31.4645,31.4197,31.4376,205091.0
2017-05-25 14:10:00,35.08,35.11,35.06,35.1,247981.0,31.4376,31.4645,31.4197,31.4556,247981.0
2017-05-25 14:20:00,35.11,35.25,35.11,35.23,163344.0,31.4645,31.59,31.4645,31.5721,163344.0
2017-05-25 14:30:00,35.23,35.24,35.18,35.19,248952.0,31.5721,31.581,31.5273,31.5362,248952.0
2017-05-25 14:40:00,35.2,35.23,35.17,35.18,268939.0,31.5452,31.5721,31.5183,31.5273,268939.0
2017-05-25 14:50:00,35.18,35.2,35.16,35.16,90501.0,31.5273,31.5452,31.5093,31.5093,90501.0
2017-05-25 15:00:00,35.17,35.19,35.12,35.16,242828.0,31.5183,31.5362,31.4735,31.5093,242828.0
2017-05-25 15:10:00,35.16,35.18,35.1,35.13,182518.0,31.5093,31.5273,31.4556,31.4825,182518.0
2017-05-25 15:20:00,35.13,35.15,35.11,35.14,182711.0,31.4825,31.5004,31.4645,31.4914,182711.0
2017-05-25 15:30:00,35.14,35.2,35.12,35.19,468697.0,31.4914,31.5452,31.4735,31.5362,468697.0
2017-05-25 15:40:00,35.19,35.27,35.17,35.23,490669.0,31.5362,31.6079,31.5183,31.5721,490669.0
2017-05-25 15:50:00,35.23,35.25,35.2,35.22,595111.0,31.5721,31.59,31.5452,31.5631,595111.0
2017-05-26 09:30:00,35.26,35.26,35.07,35.13,215752.0,31.599,31.599,31.4287,31.4825,215752.0
2017-05-26 09:40:00,35.13,35.17,35.03,35.04,192619.0,31.4825,31.5183,31.3928,31.4018,192619.0
2017-05-26 09:50:00,35.04,35.05,34.95,35.02,195474.0,31.4018,31.4108,31.3211,31.3839,195474.0
2017-05-26 10:00:00,35.02,35.15,35.02,35.11,68594.0,31.3839,31.5004,31.3839,31.4645,68594.0
2017-05-26 10:10:00,35.11,35.11,35.0,35.07,237137.0,31.4645,31.4645,31.366,31.4287,237137.0
2017-05-26 10:20:00,35.07,35.1,35.02,35.1,100787.0,31.4287,31.4556,31.3839,31.4556,100787.0
2017-05-26 10:30:00,35.11,35.13,35.06,35.06,125138.0,31.4645,31.4825,31.4197,31.4197,125138.0
2017-05-26 10:40:00,35.07,35.08,34.99,35.01,111958.0,31.4287,31.4376,31.357,31.3749,111958.0
2017-05-26 10:50:00,35.02,35.03,34.92,34.92,183525.0,31.3839,31.3928,31.2943,31.2943,183525.0
2017-05-26 11:00:00,34.93,34.94,34.81,34.83,236297.0,31.3032,31.3122,31.1957,31.2136,236297.0
2017-05-26 11:10:00,34.83,34.83,34.76,34.77,213141.0,31.2136,31.2136,31.1509,31.1598,213141.0
2017-05-26 11:20:00,34.77,34.86,34.77,34.83,185444.0,31.1598,31.2405,31.1598,31.2136,185444.0
2017-05-26 11:30:00,34.83,34.87,34.8,34.84,218682.0,31.2136,31.2495,31.1867,31.2226,218682.0
2017-05-26 11:40:00,34.84,34.87,34.81,34.83,108253.0,31.2226,31.2495,31.1957,31.2136,108253.0
2017-05-26 11:50:00,34.84,34.85,34.79,34.8,91439.0,31.2226,31.2315,31.1778,31.1867,91439.0
2017-05-26 12:00:00,34.8,34.82,34.79,34.8,71184.0,31.1867,31.2046,31.1778,31.1867,71184.0
2017-05-26 12:10:00,34.8,34.81,34.77,34.8,56701.0,31.1867,31.1957,31.1598,31.1867,56701.0
2017-05-26 12:20:00,34.79,34.81,34.76,34.79,90813.0,31.1778,31.1957,31.1509,31.1778,90813.0
2017-05-26 12:30:00,34.79,34.83,34.79,34.82,79503.0,31.1778,31.2136,31.1778,31.2046,79503.0
2017-05-26 12:40:00,34.83,34.86,34.82,34.84,110318.0,31.2136,31.2405,31.2046,31.2226,110318.0
2017-05-26 12:50:00,34.84,34.85,34.81,34.83,85974.0,31.2226,31.2315,31.1957,31.2136,85974.0
2017-05-26 13:00:00,34.83,34.83,34.73,34.73,78775.0,31.2136,31.2136,31.124,31.124,78775.0
2017-05-26 13:10:00,34.74,34.8,34.67,34.68,108790.0,31.1329,31.1867,31.0702,31.0792,108790.0
2017-05-26 13:20:00,34.68,34.73,34.66,34.73,95625.0,31.0792,31.124,31.0613,31.124,95625.0
2017-05-26 13:30:00,34.73,34.76,34.71,34.72,101192.0,31.124,31.1509,31.1061,31.115,101192.0
2017-05-26 13:40:00,34.72,34.76,34.71,34.72,76886.0,31.115,31.1509,31.1061,31.115,76886.0
2017-05-26 13:50:00,34.72,34.77,34.71,34.76,59886.0,31.115,31.1598,31.1061,31.1509,59886.0
2017-05-26 14:00:00,34.76,34.8,34.74,34.8,75646.0,31.1509,31.1867,31.1329,31.1867,75646.0
2017-05-26 14:10:00,34.8,34.85,34.79,34.83,131430.0,31.1867,31.2315,31.1778,31.2136,131430.0
2017-05-26 14:20:00,34.84,34.86,34.81,34.84,112696.0,31.2226,31.2405,31.1957,31.2226,112696.0
2017-05-26 14:30:00,34.85,34.89,34.82,34.87,335040.0,31.2315,31.2674,31.2046,31.2495,335040.0
2017-05-26 14:40:00,34.87,34.89,34.83,34.84,102225.0,31.2495,31.2674,31.2136,31.2226,102225.0
2017-05-26 14:50:00,34.85,34.86,34.81,34.82,115509.0,31.2315,31.2405,31.1957,31.2046,115509.0
2017-05-26 15:00:00,34.81,34.86,34.81,34.85,131808.0,31.1957,31.2405,31.1957,31.2315,131808.0
2017-05-26 15:10:00,34.84,34.86,34.84,34.86,128666.0,31.2226,31.2405,31.2226,31.2405,128666.0
2017-05-26 15:20:00,34.86,34.88,34.84,34.84,144716.0,31.2405,31.2584,31.2226,31.2226,144716.0
2017-05-26 15:30:00,34.84,34.87,34.84,34.86,146698.0,31.2226,31.2495,31.2226,31.2405,146698.0
2017-05-26 15:40:00,34.86,34.86,34.81,34.84,221669.0,31.2405,31.2405,31.1957,31.2226,221669.0
2017-05-26 15:50:00,34.84,34.9,34.82,34.9,862751.0,31.2226,31.2763,31.2046,31.2763,862751.0
2017-05-30 09:30:00,34.78,34.83,34.68,34.7,197233.0,31.1688,31.2136,31.0792,31.0971,197233.0
2017-05-30 09:40:00,34.71,34.76,34.66,34.7,104508.0,31.1061,31.1509,31.0613,31.0971,104508.0
2017-05-30 09:50:00,34.7,34.75,34.69,34.7,216263.0,31.0971,31.1419,31.0881,31.0971,216263.0
2017-05-30 10:00:00,34.7,34.83,34.69,34.79,101044.0,31.0971,31.2136,31.0881,31.1778,101044.0
2017-05-30 10:10:00,34.8,34.82,34.77,34.8,77548.0,31.1867,31.2046,31.1598,31.1867,77548.0
2017-05-30 10:20:00,34.8,34.82,34.75,34.76,75861.0,31.1867,31.2046,31.1419,31.1509,75861.0
2017-05-30 10:30:00,34.75,34.77,34.72,34.73,202452.0,31.1419,31.1598,31.115,31.124,202452.0
2017-05-30 10:40:00,34.73,34.74,34.6,34.61,291025.0,31.124,31.1329,31.0075,31.0164,291025.0
2017-05-30 10:50:00,34.6,34.66,34.51,34.66,646935.0,31.0075,31.0613,30.9268,31.0613,646935.0
2017-05-30 11:00:00,34.65,34.71,34.61,34.66,135016.0,31.0523,31.1061,31.0164,31.0613,135016.0
2017-05-30 11:10:00,34.66,34.74,34.65,34.71,202890.0,31.0613,31.1329,31.0523,31.1061,202890.0
2017-05-30 11:20:00,34.71,34.73,34.68,34.69,159215.0,31.1061,31.124,31.0792,31.0881,159215.0
2017-05-30 11:30:00,34.69,34.73,34.65,34.71,138771.0,31.0881,31.124,31.0523,31.1061,138771.0
2017-05-30 11:40:00,34.72,34.73,34.7,34.72,153377.0,31.115,31.124,31.0971,31.115,153377.0
2017-05-30 11:50:00,34.72,34.72,34.64,34.66,121707.0,31.115,31.115,31.0433,31.0613,121707.0
2017-05-30 12:00:00,34.66,34.67,34.63,34.64,54395.0,31.0613,31.0702,31.0344,31.0433,54395.0
2017-05-30 12:10:00,34.64,34.64,34.61,34.61,82993.0,31.0433,31.0433,31.0164,31.0164,82993.0
2017-05-30 12:20:00,34.61,34.63,34.59,34.63,83315.0,31.0164,31.0344,30.9985,31.0344,83315.0
2017-05-30 12:30:00,34.63,34.65,34.62,34.62,41577.0,31.0344,31.0523,31.0254,31.0254,41577.0
2017-05-30 12:40:00,34.63,34.64,34.56,34.56,68930.0,31.0344,31.0433,30.9716,30.9716,68930.0
2017-05-30 12:50:00,34.56,34.61,34.56,34.57,66736.0,30.9716,31.0164,30.9716,30.9806,66736.0
2017-05-30 13:00:00,34.56,34.57,34.55,34.55,62400.0,30.9716,30.9806,30.9627,30.9627,62400.0
2017-05-30 13:10:00,34.55,34.56,34.49,34.5,85195.0,30.9627,30.9716,30.9089,30.9179,85195.0
2017-05-30 13:20:00,34.5,34.51,34.44,34.44,104235.0,30.9179,30.9268,30.8641,30.8641,104235.0
2017-05-30 13:30:00,34.45,34.49,34.44,34.48,66840.0,30.8731,30.9089,30.8641,30.8999,66840.0
2017-05-30 13:40:00,34.48,34.51,34.45,34.49,68959.0,30.8999,30.9268,30.8731,30.9089,68959.0
2017-05-30 13:50:00,34.5,34.51,34.46,34.46,142533.0,30.9179,30.9268,30.882,30.882,142533.0
2017-05-30 14:00:00,34.46,34.47,34.42,34.43,77230.0,30.882,30.891,30.8462,30.8551,77230.0
2017-05-30 14:10:00,34.43,34.44,34.37,34.43,146475.0,30.8551,30.8641,30.8014,30.8551,146475.0
2017-05-30 14:20:00,34.43,34.46,34.41,34.44,113530.0,30.8551,30.882,30.8372,30.8641,113530.0
2017-05-30 14:30:00,34.43,34.44,34.37,34.41,150838.0,30.8551,30.8641,30.8014,30.8372,150838.0
2017-05-30 14:40:00,34.41,34.44,34.4,34.43,107519.0,30.8372,30.8641,30.8283,30.8551,107519.0
2017-05-30 14:50:00,34.43,34.5,34.42,34.48,182554.0,30.8551,30.9179,30.8462,30.8999,182554.0
2017-05-30 15:00:00,34.48,34.57,34.48,34.57,148976.0,30.8999,30.9806,30.8999,30.9806,148976.0
2017-05-30 15:10:00,34.57,34.57,34.49,34.52,230703.0,30.9806,30.9806,30.9089,30.9358,230703.0
2017-05-30 15:20:00,34.52,34.61,34.51,34.59,164963.0,30.9358,31.0164,30.9268,30.9985,164963.0
2017-05-30 15:30:00,34.6,34.63,34.58,34.6,199351.0,31.0075,31.0344,30.9896,31.0075,199351.0
2017-05-30 15:40:00,34.61,34.63,34.59,34.61,199549.0,31.0164,31.0344,30.9985,31.0164,199549.0
2017-05-30 15:50:00,34.62,34.64,34.6,34.62,957266.0,31.0254,31.0433,31.0075,31.0254,957266.0
2017-05-31 09:30:00,34.92,34.92,34.64,34.72,358968.0,31.2943,31.2943,31.0433,31.115,358968.0
2017-05-31 09:40:00,34.72,34.72,34.63,34.64,251119.0,31.115,31.115,31.0344,31.0433,251119.0
2017-05-31 09:50:00,34.64,34.66,34.46,34.48,167984.0,31.0433,31.0613,30.882,30.8999,167984.0
2017-05-31 10:00:00,34.48,34.48,34.29,34.35,228620.0,30.8999,30.8999,30.7297,30.7834,228620.0
2017-05-31 10:10:00,34.35,34.37,34.28,34.31,159530.0,30.7834,30.8014,30.7207,30.7476,159530.0
2017-05-31 10:20:00,34.31,34.34,34.28,34.34,154106.0,30.7476,30.7745,30.7207,30.7745,154106.0
2017-05-31 10:30:00,34.34,34.34,34.25,34.25,126891.0,30.7745,30.7745,30.6938,30.6938,126891.0
2017-05-31 10:40:00,34.26,34.27,34.22,34.23,147867.0,30.7028,30.7117,30.6669,30.6759,147867.0
2017-05-31 10:50:00,34.22,34.25,34.18,34.2,204236.0,30.6669,30.6938,30.6311,30.649,204236.0
2017-05-31 11:00:00,34.21,34.22,34.17,34.19,228355.0,30.658,30.6669,30.6221,30.6401,228355.0
2017-05-31 11:10:00,34.19,34.21,34.16,34.19,87632.0,30.6401,30.658,30.6132,30.6401,87632.0
2017-05-31 11:20:00,34.19,34.22,34.17,34.19,183361.0,30.6401,30.6669,30.6221,30.6401,183361.0
2017-05-31 11:30:00,34.19,34.19,34.13,34.14,145737.0,30.6401,30.6401,30.5863,30.5952,145737.0
2017-05-31 11:40:00,34.15,34.15,34.11,34.14,165653.0,30.6042,30.6042,30.5684,30.5952,165653.0
2017-05-31 11:50:00,34.15,34.17,34.1,34.16,207720.0,30.6042,30.6221,30.5594,30.6132,207720.0
2017-05-31 12:00:00,34.16,34.2,34.15,34.2,215217.0,30.6132,30.649,30.6042,30.649,215217.0
2017-05-31 12:10:00,34.2,34.24,34.2,34.23,92545.0,30.649,30.6849,30.649,30.6759,92545.0
2017-05-31 12:20:00,34.23,34.24,34.13,34.14,142191.0,30.6759,30.6849,30.5863,30.5952,142191.0
2017-05-31 12:30:00,34.15,34.18,34.14,34.16,99637.0,30.6042,30.6311,30.5952,30.6132,99637.0
2017-05-31 12:40:00,34.16,34.18,34.13,34.14,101154.0,30.6132,30.6311,30.5863,30.5952,101154.0
2017-05-31 12:50:00,34.14,34.14,34.11,34.13,106500.0,30.5952,30.5952,30.5684,30.5863,106500.0
2017-05-31 13:00:00,34.13,34.14,34.11,34.12,137259.0,30.5863,30.5952,30.5684,30.5773,137259.0
2017-05-31 13:10:00,34.12,34.18,34.11,34.13,139339.0,30.5773,30.6311,30.5684,30.5863,139339.0
2017-05-31 13:20:00,34.14,34.15,34.11,34.13,90885.0,30.5952,30.6042,30.5684,30.5863,90885.0
2017-05-31 13:30:00,34.13,34.19,34.12,34.18,72041.0,30.5863,30.6401,30.5773,30.6311,72041.0
2017-05-31 13:40:00,34.18,34.2,34.15,34.16,108196.0,30.6311,30.649,30.6042,30.6132,108196.0
2017-05-31 13:50:00,34.16,34.19,34.15,34.19,97405.0,30.6132,30.6401,30.6042,30.6401,97405.0
2017-05-31 14:00:00,34.19,34.21,34.14,34.15,130286.0,30.6401,30.658,30.5952,30.6042,130286.0
2017-05-31 14:10:00,34.15,34.17,34.1,34.16,134457.0,30.6042,30.6221,30.5594,30.6132,134457.0
2017-05-31 14:20:00,34.17,34.2,34.16,34.2,120251.0,30.6221,30.649,30.6132,30.649,120251.0
2017-05-31 14:30:00,34.19,34.22,34.17,34.19,216007.0,30.6401,30.6669,30.6221,30.6401,216007.0
2017-05-31 14:40:00,34.2,34.2,34.17,34.2,165868.0,30.649,30.649,30.6221,30.649,165868.0
2017-05-31 14:50:00,34.2,34.29,34.19,34.26,248884.0,30.649,30.7297,30.6401,30.7028,248884.0
2017-05-31 15:00:00,34.26,34.26,34.19,34.23,203975.0,30.7028,30.7028,30.6401,30.6759,203975.0
2017-05-31 15:10:00,34.23,34.27,34.21,34.27,227052.0,30.6759,30.7117,30.658,30.7117,227052.0
2017-05-31 15:20:00,34.27,34.3,34.23,34.23,309725.0,30.7117,30.7386,30.6759,30.6759,309725.0
2017-05-31 15:30:00,34.24,34.31,34.23,34.3,237785.0,30.6849,30.7476,30.6759,30.7386,237785.0
2017-05-31 15:40:00,34.3,34.31,34.27,34.3,267035.0,30.7386,30.7476,30.7117,30.7386,267035.0
2017-05-31 15:50:00,34.3,34.32,34.28,34.3,853906.0,30.7386,30.7566,30.7207,30.7386,853906.0
2017-06-01 09:30:00,34.44,34.51,34.37,34.45,159020.0,30.8641,30.9268,30.8014,30.8731,159020.0
2017-06-01 09:40:00,34.46,34.48,34.34,34.43,305395.0,30.882,30.8999,30.7745,30.8551,305395.0
2017-06-01 09:50:00,34.44,34.47,34.35,34.44,171056.0,30.8641,30.891,30.7834,30.8641,171056.0
2017-06-01 10:00:00,34.44,34.45,34.31,34.31,143818.0,30.8641,30.8731,30.7476,30.7476,143818.0
2017-06-01 10:10:00,34.31,34.33,34.2,34.23,137631.0,30.7476,30.7655,30.649,30.6759,137631.0
2017-06-01 10:20:00,34.23,34.31,34.22,34.3,85695.0,30.6759,30.7476,30.6669,30.7386,85695.0
2017-06-01 10:30:00,34.3,34.37,34.29,34.37,149292.0,30.7386,30.8014,30.7297,30.8014,149292.0
2017-06-01 10:40:00,34.37,34.42,34.37,34.42,129447.0,30.8014,30.8462,30.8014,30.8462,129447.0
2017-06-01 10:50:00,34.42,34.45,34.41,34.41,97670.0,30.8462,30.8731,30.8372,30.8372,97670.0
2017-06-01 11:00:00,34.41,34.42,34.38,34.41,58114.0,30.8372,30.8462,30.8103,30.8372,58114.0
2017-06-01 11:10:00,34.4,34.49,34.4,34.49,244814.0,30.8283,30.9089,30.8283,30.9089,244814.0
2017-06-01 11:20:00,34.48,34.53,34.44,34.49,288647.0,30.8999,30.9448,30.8641,30.9089,288647.0
2017-06-01 11:30:00,34.5,34.56,34.49,34.55,191672.0,30.9179,30.9716,30.9089,30.9627,191672.0
2017-06-01 11:40:00,34.55,34.57,34.53,34.55,104923.0,30.9627,30.9806,30.9448,30.9627,104923.0
2017-06-01 11:50:00,34.56,34.63,34.54,34.63,235745.0,30.9716,31.0344,30.9537,31.0344,235745.0
2017-06-01 12:00:00,34.63,34.67,34.62,34.66,127587.0,31.0344,31.0702,31.0254,31.0613,127587.0
2017-06-01 12:10:00,34.66,34.73,34.66,34.73,120134.0,31.0613,31.124,31.0613,31.124,120134.0
2017-06-01 12:20:00,34.73,34.79,34.72,34.76,121678.0,31.124,31.1778,31.115,31.1509,121678.0
2017-06-01 12:30:00,34.76,34.76,34.73,34.73,82987.0,31.1509,31.1509,31.124,31.124,82987.0
2017-06-01 12:40:00,34.73,34.79,34.73,34.79,106847.0,31.124,31.1778,31.124,31.1778,106847.0
2017-06-01 12:50:00,34.79,34.85,34.78,34.84,137166.0,31.1778,31.2315,31.1688,31.2226,137166.0
2017-06-01 13:00:00,34.83,34.84,34.79,34.8,127572.0,31.2136,31.2226,31.1778,31.1867,127572.0
2017-06-01 13:10:00,34.8,34.89,34.79,34.89,110605.0,31.1867,31.2674,31.1778,31.2674,110605.0
2017-06-01 13:20:00,34.88,34.89,34.85,34.87,94322.0,31.2584,31.2674,31.2315,31.2495,94322.0
2017-06-01 13:30:00,34.87,34.88,34.83,34.83,93823.0,31.2495,31.2584,31.2136,31.2136,93823.0
2017-06-01 13:40:00,34.83,34.84,34.81,34.82,86702.0,31.2136,31.2226,31.1957,31.2046,86702.0
2017-06-01 13:50:00,34.82,34.85,34.82,34.85,77166.0,31.2046,31.2315,31.2046,31.2315,77166.0
2017-06-01 14:00:00,34.85,34.86,34.84,34.85,57558.0,31.2315,31.2405,31.2226,31.2315,57558.0
2017-06-01 14:10:00,34.85,34.88,34.84,34.85,62190.0,31.2315,31.2584,31.2226,31.2315,62190.0
2017-06-01 14:20:00,34.84,34.85,34.76,34.76,98340.0,31.2226,31.2315,31.1509,31.1509,98340.0
2017-06-01 14:30:00,34.76,34.8,34.74,34.79,92853.0,31.1509,31.1867,31.1329,31.1778,92853.0
2017-06-01 14:40:00,34.78,34.81,34.78,34.79,64239.0,31.1688,31.1957,31.1688,31.1778,64239.0
2017-06-01 14:50:00,34.8,34.8,34.75,34.76,138297.0,31.1867,31.1867,31.1419,31.1509,138297.0
2017-06-01 15:00:00,34.76,34.76,34.69,34.72,147293.0,31.1509,31.1509,31.0881,31.115,147293.0
2017-06-01 15:10:00,34.72,34.77,34.71,34.73,121209.0,31.115,31.1598,31.1061,31.124,121209.0
2017-06-01 15:20:00,34.73,34.74,34.7,34.72,107122.0,31.124,31.1329,31.0971,31.115,107122.0
2017-06-01 15:30:00,34.72,34.78,34.72,34.77,99837.0,31.115,31.1688,31.115,31.1598,99837.0
2017-06-01 15:40:00,34.77,34.8,34.76,34.79,201633.0,31.1598,31.1867,31.1509,31.1778,201633.0
2017-06-01 15:50:00,34.79,34.81,34.74,34.79,609798.0,31.1778,31.1957,31.1329,31.1778,609798.0
2017-06-02 09:30:00,34.92,34.95,34.78,34.78,229589.0,31.2943,31.3211,31.1688,31.1688,229589.0
2017-06-02 09:40:00,34.77,34.84,34.61,34.74,187099.0,31.1598,31.2226,31.0164,31.1329,187099.0
2017-06-02 09:50:00,34.74,34.75,34.67,34.73,112386.0,31.1329,31.1419,31.0702,31.124,112386.0
2017-06-02 10:00:00,34.73,34.77,34.71,34.73,104235.0,31.124,31.1598,31.1061,31.124,104235.0
2017-06-02 10:10:00,34.74,34.84,34.73,34.77,124235.0,31.1329,31.2226,31.124,31.1598,124235.0
2017-06-02 10:20:00,34.78,34.83,34.77,34.8,119480.0,31.1688,31.2136,31.1598,31.1867,119480.0
2017-06-02 10:30:00,34.8,34.85,34.78,34.82,188677.0,31.1867,31.2315,31.1688,31.2046,188677.0
2017-06-02 10:40:00,34.82,34.86,34.81,34.86,70228.0,31.2046,31.2405,31.1957,31.2405,70228.0
2017-06-02 10:50:00,34.86,34.89,34.84,34.85,88031.0,31.2405,31.2674,31.2226,31.2315,88031.0
2017-06-02 11:00:00,34.85,34.87,34.84,34.86,44370.0,31.2315,31.2495,31.2226,31.2405,44370.0
2017-06-02 11:10:00,34.85,34.9,34.84,34.9,97093.0,31.2315,31.2763,31.2226,31.2763,97093.0
2017-06-02 11:20:00,34.9,34.92,34.88,34.9,91377.0,31.2763,31.2943,31.2584,31.2763,91377.0
2017-06-02 11:30:00,34.91,35.0,34.9,34.96,129427.0,31.2853,31.366,31.2763,31.3301,129427.0
2017-06-02 11:40:00,34.96,35.09,34.96,35.09,95954.0,31.3301,31.4466,31.3301,31.4466,95954.0
2017-06-02 11:50:00,35.09,35.12,35.06,35.08,63731.0,31.4466,31.4735,31.4197,31.4376,63731.0
2017-06-02 12:00:00,35.08,35.1,35.05,35.09,71609.0,31.4376,31.4556,31.4108,31.4466,71609.0
2017-06-02 12:10:00,35.09,35.13,35.07,35.11,78066.0,31.4466,31.4825,31.4287,31.4645,78066.0
2017-06-02 12:20:00,35.11,35.14,35.07,35.09,54977.0,31.4645,31.4914,31.4287,31.4466,54977.0
2017-06-02 12:30:00,35.08,35.1,35.05,35.08,46616.0,31.4376,31.4556,31.4108,31.4376,46616.0
2017-06-02 12:40:00,35.08,35.09,35.03,35.07,66675.0,31.4376,31.4466,31.3928,31.4287,66675.0
2017-06-02 12:50:00,35.07,35.17,35.06,35.16,168050.0,31.4287,31.5183,31.4197,31.5093,168050.0
2017-06-02 13:00:00,35.16,35.27,35.14,35.26,117257.0,31.5093,31.6079,31.4914,31.599,117257.0
2017-06-02 13:10:00,35.27,35.31,35.25,35.28,142890.0,31.6079,31.6438,31.59,31.6169,142890.0
2017-06-02 13:20:00,35.28,35.38,35.27,35.37,164182.0,31.6169,31.7065,31.6079,31.6975,164182.0
2017-06-02 13:30:00,35.36,35.4,35.35,35.39,117647.0,31.6886,31.7244,31.6796,31.7155,117647.0
2017-06-02 13:40:00,35.39,35.44,35.32,35.32,297460.0,31.7155,31.7603,31.6527,31.6527,297460.0
2017-06-02 13:50:00,35.32,35.33,35.25,35.28,140101.0,31.6527,31.6617,31.59,31.6169,140101.0
2017-06-02 14:00:00,35.29,35.29,35.19,35.2,170727.0,31.6258,31.6258,31.5362,31.5452,170727.0
2017-06-02 14:10:00,35.2,35.24,35.18,35.24,108334.0,31.5452,31.581,31.5273,31.581,108334.0
2017-06-02 14:20:00,35.23,35.24,35.21,35.22,76742.0,31.5721,31.581,31.5541,31.5631,76742.0
2017-06-02 14:30:00,35.23,35.28,35.22,35.27,83154.0,31.5721,31.6169,31.5631,31.6079,83154.0
2017-06-02 14:40:00,35.28,35.33,35.27,35.33,113885.0,31.6169,31.6617,31.6079,31.6617,113885.0
2017-06-02 14:50:00,35.32,35.33,35.26,35.3,65771.0,31.6527,31.6617,31.599,31.6348,65771.0
2017-06-02 15:00:00,35.3,35.3,35.25,35.26,69929.0,31.6348,31.6348,31.59,31.599,69929.0
2017-06-02 15:10:00,35.26,35.3,35.24,35.29,110280.0,31.599,31.6348,31.581,31.6258,110280.0
2017-06-02 15:20:00,35.29,35.39,35.29,35.33,243004.0,31.6258,31.7155,31.6258,31.6617,243004.0
2017-06-02 15:30:00,35.33,35.36,35.32,35.34,150343.0,31.6617,31.6886,31.6527,31.6707,150343.0
2017-06-02 15:40:00,35.34,35.38,35.29,35.3,263551.0,31.6707,31.7065,31.6258,31.6348,263551.0
2017-06-02 15:50:00,35.3,35.35,35.27,35.32,1166285.0,31.6348,31.6796,31.6079,31.6527,1166285.0
2017-06-05 09:30:00,36.01,36.02,35.52,35.59,436836.0,32.2711,32.28,31.832,31.8947,436836.0
2017-06-05 09:40:00,35.58,35.59,35.47,35.5,195721.0,31.8857,31.8947,31.7872,31.814,195721.0
2017-06-05 09:50:00,35.5,35.51,35.42,35.49,204287.0,31.814,31.823,31.7423,31.8051,204287.0
2017-06-05 10:00:00,35.48,35.48,35.41,35.47,124640.0,31.7961,31.7961,31.7334,31.7872,124640.0
2017-06-05 10:10:00,35.47,35.55,35.45,35.55,204989.0,31.7872,31.8588,31.7692,31.8588,204989.0
2017-06-05 10:20:00,35.55,35.64,35.53,35.55,154532.0,31.8588,31.9395,31.8409,31.8588,154532.0
2017-06-05 10:30:00,35.55,35.59,35.52,35.54,113144.0,31.8588,31.8947,31.832,31.8499,113144.0
2017-06-05 10:40:00,35.54,35.68,35.53,35.68,139351.0,31.8499,31.9753,31.8409,31.9753,139351.0
2017-06-05 10:50:00,35.67,35.68,35.58,35.6,96508.0,31.9664,31.9753,31.8857,31.9037,96508.0
2017-06-05 11:00:00,35.6,35.64,35.6,35.61,57089.0,31.9037,31.9395,31.9037,31.9126,57089.0
2017-06-05 11:10:00,35.61,35.63,35.59,35.6,48863.0,31.9126,31.9305,31.8947,31.9037,48863.0
2017-06-05 11:20:00,35.59,35.59,35.47,35.48,93807.0,31.8947,31.8947,31.7872,31.7961,93807.0
2017-06-05 11:30:00,35.48,35.48,35.39,35.43,125403.0,31.7961,31.7961,31.7155,31.7513,125403.0
2017-06-05 11:40:00,35.43,35.48,35.42,35.48,127434.0,31.7513,31.7961,31.7423,31.7961,127434.0
2017-06-05 11:50:00,35.48,35.56,35.47,35.54,147852.0,31.7961,31.8678,31.7872,31.8499,147852.0
2017-06-05 12:00:00,35.54,35.58,35.53,35.56,102507.0,31.8499,31.8857,31.8409,31.8678,102507.0
2017-06-05 12:10:00,35.57,35.57,35.56,35.56,27505.0,31.8768,31.8768,31.8678,31.8678,27505.0
2017-06-05 12:20:00,35.57,35.62,35.56,35.62,168653.0,31.8768,31.9216,31.8678,31.9216,168653.0
2017-06-05 12:30:00,35.62,35.63,35.55,35.56,42585.0,31.9216,31.9305,31.8588,31.8678,42585.0
2017-06-05 12:40:00,35.56,35.61,35.55,35.6,105066.0,31.8678,31.9126,31.8588,31.9037,105066.0
2017-06-05 12:50:00,35.6,35.7,35.59,35.69,234986.0,31.9037,31.9933,31.8947,31.9843,234986.0
2017-06-05 13:00:00,35.69,35.72,35.65,35.72,188576.0,31.9843,32.0112,31.9485,32.0112,188576.0
2017-06-05 13:10:00,35.71,35.72,35.69,35.7,51790.0,32.0022,32.0112,31.9843,31.9933,51790.0
2017-06-05 13:20:00,35.71,35.72,35.69,35.7,91590.0,32.0022,32.0112,31.9843,31.9933,91590.0
2017-06-05 13:30:00,35.71,35.72,35.69,35.71,130517.0,32.0022,32.0112,31.9843,32.0022,130517.0
2017-06-05 13:40:00,35.7,35.71,35.68,35.68,151840.0,31.9933,32.0022,31.9753,31.9753,151840.0
2017-06-05 13:50:00,35.68,35.7,35.58,35.6,238367.0,31.9753,31.9933,31.8857,31.9037,238367.0
2017-06-05 14:00:00,35.6,35.66,35.54,35.64,300978.0,31.9037,31.9574,31.8499,31.9395,300978.0
2017-06-05 14:10:00,35.64,35.64,35.57,35.58,73427.0,31.9395,31.9395,31.8768,31.8857,73427.0
2017-06-05 14:20:00,35.57,35.6,35.54,35.59,83076.0,31.8768,31.9037,31.8499,31.8947,83076.0
2017-06-05 14:30:00,35.59,35.63,35.58,35.6,81763.0,31.8947,31.9305,31.8857,31.9037,81763.0
2017-06-05 14:40:00,35.61,35.61,35.59,35.59,28003.0,31.9126,31.9126,31.8947,31.8947,28003.0
2017-06-05 14:50:00,35.6,35.61,35.58,35.59,51552.0,31.9037,31.9126,31.8857,31.8947,51552.0
2017-06-05 15:00:00,35.59,35.59,35.57,35.57,57362.0,31.8947,31.8947,31.8768,31.8768,57362.0
2017-06-05 15:10:00,35.58,35.59,35.54,35.55,106839.0,31.8857,31.8947,31.8499,31.8588,106839.0
2017-06-05 15:20:00,35.55,35.57,35.54,35.57,70202.0,31.8588,31.8768,31.8499,31.8768,70202.0
2017-06-05 15:30:00,35.57,35.58,35.56,35.58,79681.0,31.8768,31.8857,31.8678,31.8857,79681.0
2017-06-05 15:40:00,35.58,35.58,35.56,35.57,173876.0,31.8857,31.8857,31.8678,31.8768,173876.0
2017-06-05 15:50:00,35.56,35.56,35.52,35.55,444322.0,31.8678,31.8678,31.832,31.8588,444322.0
2017-06-06 09:30:00,35.41,35.5,35.35,35.48,190838.0,31.7334,31.814,31.6796,31.7961,190838.0
2017-06-06 09:40:00,35.48,35.59,35.45,35.53,87533.0,31.7961,31.8947,31.7692,31.8409,87533.0
2017-06-06 09:50:00,35.54,35.54,35.46,35.54,93212.0,31.8499,31.8499,31.7782,31.8499,93212.0
2017-06-06 10:00:00,35.55,35.6,35.48,35.59,126675.0,31.8588,31.9037,31.7961,31.8947,126675.0
2017-06-06 10:10:00,35.59,35.68,35.53,35.66,169858.0,31.8947,31.9753,31.8409,31.9574,169858.0
2017-06-06 10:20:00,35.66,35.8,35.66,35.68,152287.0,31.9574,32.0829,31.9574,31.9753,152287.0
2017-06-06 10:30:00,35.68,35.76,35.58,35.59,197705.0,31.9753,32.047,31.8857,31.8947,197705.0
2017-06-06 10:40:00,35.59,35.62,35.57,35.61,98343.0,31.8947,31.9216,31.8768,31.9126,98343.0
2017-06-06 10:50:00,35.61,35.61,35.58,35.59,62764.0,31.9126,31.9126,31.8857,31.8947,62764.0
2017-06-06 11:00:00,35.59,35.68,35.58,35.64,115014.0,31.8947,31.9753,31.8857,31.9395,115014.0
2017-06-06 11:10:00,35.64,35.7,35.63,35.66,103744.0,31.9395,31.9933,31.9305,31.9574,103744.0
2017-06-06 11:20:00,35.65,35.8,35.65,35.79,234193.0,31.9485,32.0829,31.9485,32.0739,234193.0
2017-06-06 11:30:00,35.79,35.8,35.67,35.68,122238.0,32.0739,32.0829,31.9664,31.9753,122238.0
2017-06-06 11:40:00,35.69,35.72,35.68,35.72,57231.0,31.9843,32.0112,31.9753,32.0112,57231.0
2017-06-06 11:50:00,35.72,35.77,35.7,35.76,118411.0,32.0112,32.056,31.9933,32.047,118411.0
2017-06-06 12:00:00,35.77,35.77,35.69,35.7,42517.0,32.056,32.056,31.9843,31.9933,42517.0
2017-06-06 12:10:00,35.69,35.72,35.69,35.7,59274.0,31.9843,32.0112,31.9843,31.9933,59274.0
2017-06-06 12:20:00,35.7,35.74,35.7,35.73,36019.0,31.9933,32.0291,31.9933,32.0202,36019.0
2017-06-06 12:30:00,35.73,35.73,35.65,35.67,40244.0,32.0202,32.0202,31.9485,31.9664,40244.0
2017-06-06 12:40:00,35.66,35.69,35.65,35.67,68214.0,31.9574,31.9843,31.9485,31.9664,68214.0
2017-06-06 12:50:00,35.68,35.71,35.67,35.7,80951.0,31.9753,32.0022,31.9664,31.9933,80951.0
2017-06-06 13:00:00,35.7,35.71,35.67,35.69,27651.0,31.9933,32.0022,31.9664,31.9843,27651.0
2017-06-06 13:10:00,35.69,35.69,35.64,35.66,41312.0,31.9843,31.9843,31.9395,31.9574,41312.0
2017-06-06 13:20:00,35.65,35.67,35.62,35.66,55039.0,31.9485,31.9664,31.9216,31.9574,55039.0
2017-06-06 13:30:00,35.66,35.67,35.65,35.66,24176.0,31.9574,31.9664,31.9485,31.9574,24176.0
2017-06-06 13:40:00,35.65,35.68,35.65,35.65,37412.0,31.9485,31.9753,31.9485,31.9485,37412.0
2017-06-06 13:50:00,35.65,35.68,35.65,35.66,51893.0,31.9485,31.9753,31.9485,31.9574,51893.0
2017-06-06 14:00:00,35.66,35.7,35.66,35.7,43995.0,31.9574,31.9933,31.9574,31.9933,43995.0
2017-06-06 14:10:00,35.7,35.72,35.69,35.71,59534.0,31.9933,32.0112,31.9843,32.0022,59534.0
2017-06-06 14:20:00,35.7,35.76,35.7,35.75,61796.0,31.9933,32.047,31.9933,32.0381,61796.0
2017-06-06 14:30:00,35.75,35.79,35.74,35.77,94133.0,32.0381,32.0739,32.0291,32.056,94133.0
2017-06-06 14:40:00,35.76,35.8,35.76,35.8,68471.0,32.047,32.0829,32.047,32.0829,68471.0
2017-06-06 14:50:00,35.79,35.81,35.75,35.8,176230.0,32.0739,32.0919,32.0381,32.0829,176230.0
2017-06-06 15:00:00,35.8,35.8,35.75,35.76,80904.0,32.0829,32.0829,32.0381,32.047,80904.0
2017-06-06 15:10:00,35.76,35.77,35.73,35.75,130631.0,32.047,32.056,32.0202,32.0381,130631.0
2017-06-06 15:20:00,35.75,35.77,35.63,35.65,128100.0,32.0381,32.056,31.9305,31.9485,128100.0
2017-06-06 15:30:00,35.65,35.65,35.55,35.57,210141.0,31.9485,31.9485,31.8588,31.8768,210141.0
2017-06-06 15:40:00,35.57,35.58,35.51,35.51,223119.0,31.8768,31.8857,31.823,31.823,223119.0
2017-06-06 15:50:00,35.51,35.54,35.46,35.48,755792.0,31.823,31.8499,31.7782,31.7961,755792.0
2017-06-07 09:30:00,35.65,35.73,35.64,35.7,204650.0,31.9485,32.0202,31.9395,31.9933,204650.0
2017-06-07 09:40:00,35.7,35.7,35.57,35.59,179112.0,31.9933,31.9933,31.8768,31.8947,179112.0
2017-06-07 09:50:00,35.59,35.65,35.56,35.6,88908.0,31.8947,31.9485,31.8678,31.9037,88908.0
2017-06-07 10:00:00,35.6,35.69,35.6,35.65,167406.0,31.9037,31.9843,31.9037,31.9485,167406.0
2017-06-07 10:10:00,35.65,35.66,35.61,35.66,121268.0,31.9485,31.9574,31.9126,31.9574,121268.0
2017-06-07 10:20:00,35.66,35.72,35.64,35.72,120354.0,31.9574,32.0112,31.9395,32.0112,120354.0
2017-06-07 10:30:00,35.71,35.81,35.7,35.77,211045.0,32.0022,32.0919,31.9933,32.056,211045.0
2017-06-07 10:40:00,35.77,35.78,35.7,35.77,99268.0,32.056,32.065,31.9933,32.056,99268.0
2017-06-07 10:50:00,35.76,35.78,35.73,35.77,61707.0,32.047,32.065,32.0202,32.056,61707.0
2017-06-07 11:00:00,35.76,35.79,35.73,35.73,124391.0,32.047,32.0739,32.0202,32.0202,124391.0
2017-06-07 11:10:00,35.74,35.81,35.73,35.8,83196.0,32.0291,32.0919,32.0202,32.0829,83196.0
2017-06-07 11:20:00,35.81,35.84,35.78,35.82,66792.0,32.0919,32.1187,32.065,32.1008,66792.0
2017-06-07 11:30:00,35.81,35.81,35.78,35.8,61210.0,32.0919,32.0919,32.065,32.0829,61210.0
2017-06-07 11:40:00,35.8,35.81,35.74,35.76,87705.0,32.0829,32.0919,32.0291,32.047,87705.0
2017-06-07 11:50:00,35.76,35.85,35.75,35.84,158522.0,32.047,32.1277,32.0381,32.1187,158522.0
2017-06-07 12:00:00,35.84,35.85,35.75,35.75,46046.0,32.1187,32.1277,32.0381,32.0381,46046.0
2017-06-07 12:10:00,35.75,35.78,35.73,35.73,99560.0,32.0381,32.065,32.0202,32.0202,99560.0
2017-06-07 12:20:00,35.73,35.77,35.72,35.72,44625.0,32.0202,32.056,32.0112,32.0112,44625.0
2017-06-07 12:30:00,35.72,35.74,35.68,35.69,37760.0,32.0112,32.0291,31.9753,31.9843,37760.0
2017-06-07 12:40:00,35.69,35.7,35.62,35.65,90520.0,31.9843,31.9933,31.9216,31.9485,90520.0
2017-06-07 12:50:00,35.66,35.68,35.62,35.67,130255.0,31.9574,31.9753,31.9216,31.9664,130255.0
2017-06-07 13:00:00,35.66,35.67,35.64,35.65,68932.0,31.9574,31.9664,31.9395,31.9485,68932.0
2017-06-07 13:10:00,35.64,35.66,35.64,35.65,46695.0,31.9395,31.9574,31.9395,31.9485,46695.0
2017-06-07 13:20:00,35.67,35.7,35.63,35.66,84104.0,31.9664,31.9933,31.9305,31.9574,84104.0
2017-06-07 13:30:00,35.66,35.68,35.64,35.68,52991.0,31.9574,31.9753,31.9395,31.9753,52991.0
2017-06-07 13:40:00,35.67,35.74,35.67,35.74,61274.0,31.9664,32.0291,31.9664,32.0291,61274.0
2017-06-07 13:50:00,35.73,35.77,35.72,35.75,67909.0,32.0202,32.056,32.0112,32.0381,67909.0
2017-06-07 14:00:00,35.75,35.82,35.72,35.79,78238.0,32.0381,32.1008,32.0112,32.0739,78238.0
2017-06-07 14:10:00,35.79,35.79,35.76,35.77,69883.0,32.0739,32.0739,32.047,32.056,69883.0
2017-06-07 14:20:00,35.77,35.78,35.72,35.73,66214.0,32.056,32.065,32.0112,32.0202,66214.0
2017-06-07 14:30:00,35.73,35.79,35.72,35.77,77697.0,32.0202,32.0739,32.0112,32.056,77697.0
2017-06-07 14:40:00,35.76,35.78,35.74,35.77,74959.0,32.047,32.065,32.0291,32.056,74959.0
2017-06-07 14:50:00,35.78,35.81,35.77,35.78,84042.0,32.065,32.0919,32.056,32.065,84042.0
2017-06-07 15:00:00,35.77,35.81,35.75,35.8,119400.0,32.056,32.0919,32.0381,32.0829,119400.0
2017-06-07 15:10:00,35.8,35.81,35.78,35.8,135573.0,32.0829,32.0919,32.065,32.0829,135573.0
2017-06-07 15:20:00,35.8,35.87,35.79,35.86,109279.0,32.0829,32.1456,32.0739,32.1367,109279.0
2017-06-07 15:30:00,35.86,35.86,35.82,35.83,68237.0,32.1367,32.1367,32.1008,32.1098,68237.0
2017-06-07 15:40:00,35.83,35.87,35.8,35.87,187472.0,32.1098,32.1456,32.0829,32.1456,187472.0
2017-06-07 15:50:00,35.87,35.87,35.76,35.77,691072.0,32.1456,32.1456,32.047,32.056,691072.0
2017-06-08 09:30:00,36.07,36.13,35.92,35.99,317828.0,32.3249,32.3786,32.1904,32.2532,317828.0
2017-06-08 09:40:00,35.99,36.05,35.89,35.9,255845.0,32.2532,32.3069,32.1635,32.1725,255845.0
2017-06-08 09:50:00,35.9,36.04,35.86,36.02,168964.0,32.1725,32.298,32.1367,32.28,168964.0
2017-06-08 10:00:00,36.02,36.11,36.01,36.05,209447.0,32.28,32.3607,32.2711,32.3069,209447.0
2017-06-08 10:10:00,36.05,36.05,35.96,36.0,385207.0,32.3069,32.3069,32.2263,32.2621,385207.0
2017-06-08 10:20:00,36.0,36.02,35.9,35.93,315354.0,32.2621,32.28,32.1725,32.1994,315354.0
2017-06-08 10:30:00,35.93,36.06,35.92,35.99,235391.0,32.1994,32.3159,32.1904,32.2532,235391.0
2017-06-08 10:40:00,36.0,36.01,35.96,35.97,129920.0,32.2621,32.2711,32.2263,32.2352,129920.0
2017-06-08 10:50:00,35.97,36.02,35.95,36.02,480763.0,32.2352,32.28,32.2173,32.28,480763.0
2017-06-08 11:00:00,36.02,36.08,35.97,36.02,208477.0,32.28,32.3338,32.2352,32.28,208477.0
2017-06-08 11:10:00,36.02,36.03,35.96,36.01,214618.0,32.28,32.289,32.2263,32.2711,214618.0
2017-06-08 11:20:00,36.01,36.05,35.98,36.01,138300.0,32.2711,32.3069,32.2442,32.2711,138300.0
2017-06-08 11:30:00,36.01,36.08,36.0,36.06,129918.0,32.2711,32.3338,32.2621,32.3159,129918.0
2017-06-08 11:40:00,36.05,36.1,36.04,36.08,124591.0,32.3069,32.3517,32.298,32.3338,124591.0
2017-06-08 11:50:00,36.08,36.16,36.07,36.16,97647.0,32.3338,32.4055,32.3249,32.4055,97647.0
2017-06-08 12:00:00,36.15,36.19,36.1,36.18,128897.0,32.3965,32.4324,32.3517,32.4234,128897.0
2017-06-08 12:10:00,36.19,36.3,36.17,36.3,150067.0,32.4324,32.531,32.4145,32.531,150067.0
2017-06-08 12:20:00,36.3,36.32,36.23,36.25,120708.0,32.531,32.5489,32.4682,32.4862,120708.0
2017-06-08 12:30:00,36.24,36.26,36.2,36.2,86294.0,32.4772,32.4951,32.4414,32.4414,86294.0
2017-06-08 12:40:00,36.2,36.22,36.17,36.19,120557.0,32.4414,32.4593,32.4145,32.4324,120557.0
2017-06-08 12:50:00,36.2,36.2,36.16,36.19,89058.0,32.4414,32.4414,32.4055,32.4324,89058.0
2017-06-08 13:00:00,36.19,36.23,36.16,36.23,112383.0,32.4324,32.4682,32.4055,32.4682,112383.0
2017-06-08 13:10:00,36.23,36.24,36.19,36.21,97443.0,32.4682,32.4772,32.4324,32.4503,97443.0
2017-06-08 13:20:00,36.21,36.22,36.11,36.13,120188.0,32.4503,32.4593,32.3607,32.3786,120188.0
2017-06-08 13:30:00,36.13,36.15,36.09,36.14,100940.0,32.3786,32.3965,32.3428,32.3876,100940.0
2017-06-08 13:40:00,36.14,36.19,36.12,36.19,73710.0,32.3876,32.4324,32.3697,32.4324,73710.0
2017-06-08 13:50:00,36.19,36.24,36.16,36.18,90454.0,32.4324,32.4772,32.4055,32.4234,90454.0
2017-06-08 14:00:00,36.19,36.23,36.16,36.16,134854.0,32.4324,32.4682,32.4055,32.4055,134854.0
2017-06-08 14:10:00,36.16,36.19,36.14,36.18,200824.0,32.4055,32.4324,32.3876,32.4234,200824.0
2017-06-08 14:20:00,36.18,36.19,36.13,36.15,153697.0,32.4234,32.4324,32.3786,32.3965,153697.0
2017-06-08 14:30:00,36.14,36.2,36.13,36.16,155671.0,32.3876,32.4414,32.3786,32.4055,155671.0
2017-06-08 14:40:00,36.16,36.17,36.06,36.07,148781.0,32.4055,32.4145,32.3159,32.3249,148781.0
2017-06-08 14:50:00,36.08,36.08,36.02,36.03,163548.0,32.3338,32.3338,32.28,32.289,163548.0
2017-06-08 15:00:00,36.04,36.08,36.01,36.06,150469.0,32.298,32.3338,32.2711,32.3159,150469.0
2017-06-08 15:10:00,36.07,36.12,36.04,36.08,181849.0,32.3249,32.3697,32.298,32.3338,181849.0
2017-06-08 15:20:00,36.09,36.11,36.07,36.08,140200.0,32.3428,32.3607,32.3249,32.3338,140200.0
2017-06-08 15:30:00,36.08,36.11,36.06,36.08,225632.0,32.3338,32.3607,32.3159,32.3338,225632.0
2017-06-08 15:40:00,36.08,36.14,36.07,36.08,332197.0,32.3338,32.3876,32.3249,32.3338,332197.0
2017-06-08 15:50:00,36.07,36.15,36.06,36.13,659842.0,32.3249,32.3965,32.3159,32.3786,659842.0
2017-06-09 09:30:00,36.25,36.29,35.94,36.1,165869.0,32.4862,32.522,32.2084,32.3517,165869.0
2017-06-09 09:40:00,36.11,36.2,36.03,36.17,121160.0,32.3607,32.4414,32.289,32.4145,121160.0
2017-06-09 09:50:00,36.17,36.18,36.11,36.12,62553.0,32.4145,32.4234,32.3607,32.3697,62553.0
2017-06-09 10:00:00,36.12,36.19,36.08,36.18,73608.0,32.3697,32.4324,32.3338,32.4234,73608.0
2017-06-09 10:10:00,36.19,36.33,36.18,36.32,269657.0,32.4324,32.5579,32.4234,32.5489,269657.0
2017-06-09 10:20:00,36.32,36.38,36.3,36.36,93199.0,32.5489,32.6027,32.531,32.5847,93199.0
2017-06-09 10:30:00,36.36,36.43,36.34,36.41,78996.0,32.5847,32.6475,32.5668,32.6296,78996.0
2017-06-09 10:40:00,36.42,36.48,36.4,36.46,113505.0,32.6385,32.6923,32.6206,32.6744,113505.0
2017-06-09 10:50:00,36.46,36.46,36.4,36.45,78674.0,32.6744,32.6744,32.6206,32.6654,78674.0
2017-06-09 11:00:00,36.45,36.5,36.42,36.49,82670.0,32.6654,32.7102,32.6385,32.7012,82670.0
2017-06-09 11:10:00,36.49,36.5,36.44,36.44,87411.0,32.7012,32.7102,32.6564,32.6564,87411.0
2017-06-09 11:20:00,36.44,36.45,36.38,36.44,138839.0,32.6564,32.6654,32.6027,32.6564,138839.0
2017-06-09 11:30:00,36.44,36.45,36.37,36.4,103989.0,32.6564,32.6654,32.5937,32.6206,103989.0
2017-06-09 11:40:00,36.4,36.43,36.39,36.41,57698.0,32.6206,32.6475,32.6116,32.6296,57698.0
2017-06-09 11:50:00,36.41,36.42,36.35,36.38,79949.0,32.6296,32.6385,32.5758,32.6027,79949.0
2017-06-09 12:00:00,36.38,36.38,36.34,36.35,67069.0,32.6027,32.6027,32.5668,32.5758,67069.0
2017-06-09 12:10:00,36.34,36.36,36.23,36.26,131518.0,32.5668,32.5847,32.4682,32.4951,131518.0
2017-06-09 12:20:00,36.26,36.3,36.17,36.2,66504.0,32.4951,32.531,32.4145,32.4414,66504.0
2017-06-09 12:30:00,36.2,36.25,36.19,36.23,202358.0,32.4414,32.4862,32.4324,32.4682,202358.0
2017-06-09 12:40:00,36.23,36.24,36.16,36.17,210779.0,32.4682,32.4772,32.4055,32.4145,210779.0
2017-06-09 12:50:00,36.17,36.26,36.16,36.22,48731.0,32.4145,32.4951,32.4055,32.4593,48731.0
2017-06-09 13:00:00,36.21,36.23,36.05,36.07,299921.0,32.4503,32.4682,32.3069,32.3249,299921.0
2017-06-09 13:10:00,36.06,36.07,35.73,35.75,269574.0,32.3159,32.3249,32.0202,32.0381,269574.0
2017-06-09 13:20:00,35.75,35.8,35.7,35.7,194148.0,32.0381,32.0829,31.9933,31.9933,194148.0
2017-06-09 13:30:00,35.7,35.72,35.42,35.49,288747.0,31.9933,32.0112,31.7423,31.8051,288747.0
2017-06-09 13:40:00,35.5,35.57,35.36,35.37,251657.0,31.814,31.8768,31.6886,31.6975,251657.0
2017-06-09 13:50:00,35.37,35.45,35.27,35.27,225684.0,31.6975,31.7692,31.6079,31.6079,225684.0
2017-06-09 14:00:00,35.27,35.46,35.25,35.38,183664.0,31.6079,31.7782,31.59,31.7065,183664.0
2017-06-09 14:10:00,35.38,35.46,35.34,35.44,173163.0,31.7065,31.7782,31.6707,31.7603,173163.0
2017-06-09 14:20:00,35.44,35.48,35.22,35.25,282797.0,31.7603,31.7961,31.5631,31.59,282797.0
2017-06-09 14:30:00,35.24,35.3,35.08,35.17,263315.0,31.581,31.6348,31.4376,31.5183,263315.0
2017-06-09 14:40:00,35.17,35.17,34.76,34.78,512194.0,31.5183,31.5183,31.1509,31.1688,512194.0
2017-06-09 14:50:00,34.78,35.0,34.69,34.94,359347.0,31.1688,31.366,31.0881,31.3122,359347.0
2017-06-09 15:00:00,34.94,35.11,34.92,35.09,444259.0,31.3122,31.4645,31.2943,31.4466,444259.0
2017-06-09 15:10:00,35.09,35.11,34.98,35.06,509082.0,31.4466,31.4645,31.348,31.4197,509082.0
2017-06-09 15:20:00,35.07,35.1,34.96,35.03,359566.0,31.4287,31.4556,31.3301,31.3928,359566.0
2017-06-09 15:30:00,35.04,35.04,34.84,34.85,527452.0,31.4018,31.4018,31.2226,31.2315,527452.0
2017-06-09 15:40:00,34.84,34.84,34.73,34.73,939606.0,31.2226,31.2226,31.124,31.124,939606.0
2017-06-09 15:50:00,34.74,34.95,34.73,34.93,1540398.0,31.1329,31.3211,31.124,31.3032,1540398.0
2017-06-12 09:30:00,34.7,34.77,34.17,34.17,759873.0,31.0971,31.1598,30.6221,30.6221,759873.0
2017-06-12 09:40:00,34.19,34.39,34.08,34.25,586602.0,30.6401,30.8193,30.5415,30.6938,586602.0
2017-06-12 09:50:00,34.25,34.37,34.06,34.33,413617.0,30.6938,30.8014,30.5236,30.7655,413617.0
2017-06-12 10:00:00,34.34,34.4,33.99,34.03,514387.0,30.7745,30.8283,30.4608,30.4967,514387.0
2017-06-12 10:10:00,34.04,34.28,34.03,34.24,359044.0,30.5056,30.7207,30.4967,30.6849,359044.0
2017-06-12 10:20:00,34.23,34.23,34.09,34.1,354348.0,30.6759,30.6759,30.5504,30.5594,354348.0
2017-06-12 10:30:00,34.1,34.36,34.09,34.27,225811.0,30.5594,30.7924,30.5504,30.7117,225811.0
2017-06-12 10:40:00,34.28,34.36,34.23,34.26,207945.0,30.7207,30.7924,30.6759,30.7028,207945.0
2017-06-12 10:50:00,34.26,34.3,34.15,34.24,270446.0,30.7028,30.7386,30.6042,30.6849,270446.0
2017-06-12 11:00:00,34.23,34.29,34.2,34.21,387361.0,30.6759,30.7297,30.649,30.658,387361.0
2017-06-12 11:10:00,34.21,34.34,34.2,34.26,315580.0,30.658,30.7745,30.649,30.7028,315580.0
2017-06-12 11:20:00,34.26,34.3,34.21,34.27,280268.0,30.7028,30.7386,30.658,30.7117,280268.0
2017-06-12 11:30:00,34.26,34.29,34.15,34.15,265348.0,30.7028,30.7297,30.6042,30.6042,265348.0
2017-06-12 11:40:00,34.15,34.17,34.01,34.02,331961.0,30.6042,30.6221,30.4787,30.4877,331961.0
2017-06-12 11:50:00,34.01,34.11,34.0,34.09,243067.0,30.4787,30.5684,30.4698,30.5504,243067.0
2017-06-12 12:00:00,34.09,34.2,34.07,34.1,274935.0,30.5504,30.649,30.5325,30.5594,274935.0
2017-06-12 12:10:00,34.11,34.12,34.04,34.08,271545.0,30.5684,30.5773,30.5056,30.5415,271545.0
2017-06-12 12:20:00,34.09,34.1,33.97,34.02,351061.0,30.5504,30.5594,30.4429,30.4877,351061.0
2017-06-12 12:30:00,34.03,34.2,34.02,34.2,147062.0,30.4967,30.649,30.4877,30.649,147062.0
2017-06-12 12:40:00,34.2,34.21,34.1,34.1,136003.0,30.649,30.658,30.5594,30.5594,136003.0
2017-06-12 12:50:00,34.11,34.14,34.05,34.06,140561.0,30.5684,30.5952,30.5146,30.5236,140561.0
2017-06-12 13:00:00,34.06,34.08,33.98,34.02,173049.0,30.5236,30.5415,30.4519,30.4877,173049.0
2017-06-12 13:10:00,34.02,34.09,34.01,34.05,109450.0,30.4877,30.5504,30.4787,30.5146,109450.0
2017-06-12 13:20:00,34.05,34.12,34.05,34.12,123436.0,30.5146,30.5773,30.5146,30.5773,123436.0
2017-06-12 13:30:00,34.12,34.15,34.1,34.11,125296.0,30.5773,30.6042,30.5594,30.5684,125296.0
2017-06-12 13:40:00,34.12,34.14,34.07,34.07,124216.0,30.5773,30.5952,30.5325,30.5325,124216.0
2017-06-12 13:50:00,34.07,34.09,34.02,34.04,149124.0,30.5325,30.5504,30.4877,30.5056,149124.0
2017-06-12 14:00:00,34.03,34.08,34.0,34.07,260184.0,30.4967,30.5415,30.4698,30.5325,260184.0
2017-06-12 14:10:00,34.07,34.09,34.02,34.08,220551.0,30.5325,30.5504,30.4877,30.5415,220551.0
2017-06-12 14:20:00,34.09,34.1,34.04,34.07,198968.0,30.5504,30.5594,30.5056,30.5325,198968.0
2017-06-12 14:30:00,34.08,34.21,34.05,34.2,189247.0,30.5415,30.658,30.5146,30.649,189247.0
2017-06-12 14:40:00,34.21,34.21,34.14,34.15,158112.0,30.658,30.658,30.5952,30.6042,158112.0
2017-06-12 14:50:00,34.15,34.15,34.08,34.1,190004.0,30.6042,30.6042,30.5415,30.5594,190004.0
2017-06-12 15:00:00,34.09,34.13,34.05,34.13,187137.0,30.5504,30.5863,30.5146,30.5863,187137.0
2017-06-12 15:10:00,34.13,34.14,34.08,34.1,239597.0,30.5863,30.5952,30.5415,30.5594,239597.0
2017-06-12 15:20:00,34.11,34.15,34.02,34.03,289775.0,30.5684,30.6042,30.4877,30.4967,289775.0
2017-06-12 15:30:00,34.03,34.1,34.02,34.08,303287.0,30.4967,30.5594,30.4877,30.5415,303287.0
2017-06-12 15:40:00,34.08,34.09,34.03,34.05,493952.0,30.5415,30.5504,30.4967,30.5146,493952.0
2017-06-12 15:50:00,34.05,34.17,34.04,34.15,956490.0,30.5146,30.6221,30.5056,30.6042,956490.0
2017-06-13 09:30:00,34.24,34.55,34.21,34.37,313630.0,30.6849,30.9627,30.658,30.8014,313630.0
2017-06-13 09:40:00,34.38,34.43,34.32,34.4,113321.0,30.8103,30.8551,30.7566,30.8283,113321.0
2017-06-13 09:50:00,34.4,34.41,34.27,34.32,164248.0,30.8283,30.8372,30.7117,30.7566,164248.0
2017-06-13 10:00:00,34.33,34.39,34.29,34.31,132143.0,30.7655,30.8193,30.7297,30.7476,132143.0
2017-06-13 10:10:00,34.31,34.51,34.28,34.34,476582.0,30.7476,30.9268,30.7207,30.7745,476582.0
2017-06-13 10:20:00,34.34,34.35,34.27,34.31,144817.0,30.7745,30.7834,30.7117,30.7476,144817.0
2017-06-13 10:30:00,34.31,34.38,34.31,34.36,144218.0,30.7476,30.8103,30.7476,30.7924,144218.0
2017-06-13 10:40:00,34.35,34.35,34.24,34.29,159018.0,30.7834,30.7834,30.6849,30.7297,159018.0
2017-06-13 10:50:00,34.28,34.29,34.14,34.14,129398.0,30.7207,30.7297,30.5952,30.5952,129398.0
2017-06-13 11:00:00,34.14,34.27,34.08,34.26,146447.0,30.5952,30.7117,30.5415,30.7028,146447.0
2017-06-13 11:10:00,34.26,34.36,34.26,34.36,103120.0,30.7028,30.7924,30.7028,30.7924,103120.0
2017-06-13 11:20:00,34.35,34.36,34.19,34.24,178893.0,30.7834,30.7924,30.6401,30.6849,178893.0
2017-06-13 11:30:00,34.24,34.29,34.2,34.23,125242.0,30.6849,30.7297,30.649,30.6759,125242.0
2017-06-13 11:40:00,34.23,34.32,34.23,34.28,82873.0,30.6759,30.7566,30.6759,30.7207,82873.0
2017-06-13 11:50:00,34.28,34.29,34.21,34.29,91735.0,30.7207,30.7297,30.658,30.7297,91735.0
2017-06-13 12:00:00,34.28,34.31,34.17,34.22,237363.0,30.7207,30.7476,30.6221,30.6669,237363.0
2017-06-13 12:10:00,34.22,34.23,34.19,34.2,81044.0,30.6669,30.6759,30.6401,30.649,81044.0
2017-06-13 12:20:00,34.21,34.27,34.2,34.25,150134.0,30.658,30.7117,30.649,30.6938,150134.0
2017-06-13 12:30:00,34.24,34.32,34.23,34.32,69355.0,30.6849,30.7566,30.6759,30.7566,69355.0
2017-06-13 12:40:00,34.32,34.37,34.32,34.36,68526.0,30.7566,30.8014,30.7566,30.7924,68526.0
2017-06-13 12:50:00,34.35,34.39,34.32,34.38,63516.0,30.7834,30.8193,30.7566,30.8103,63516.0
2017-06-13 13:00:00,34.37,34.38,34.32,34.32,90929.0,30.8014,30.8103,30.7566,30.7566,90929.0
2017-06-13 13:10:00,34.32,34.34,34.28,34.34,100087.0,30.7566,30.7745,30.7207,30.7745,100087.0
2017-06-13 13:20:00,34.33,34.35,34.31,34.35,68091.0,30.7655,30.7834,30.7476,30.7834,68091.0
2017-06-13 13:30:00,34.35,34.36,34.28,34.31,95139.0,30.7834,30.7924,30.7207,30.7476,95139.0
2017-06-13 13:40:00,34.31,34.31,34.17,34.19,153838.0,30.7476,30.7476,30.6221,30.6401,153838.0
2017-06-13 13:50:00,34.2,34.29,34.19,34.28,103212.0,30.649,30.7297,30.6401,30.7207,103212.0
2017-06-13 14:00:00,34.28,34.31,34.25,34.28,107724.0,30.7207,30.7476,30.6938,30.7207,107724.0
2017-06-13 14:10:00,34.28,34.3,34.23,34.24,88151.0,30.7207,30.7386,30.6759,30.6849,88151.0
2017-06-13 14:20:00,34.25,34.27,34.22,34.25,97701.0,30.6938,30.7117,30.6669,30.6938,97701.0
2017-06-13 14:30:00,34.25,34.31,34.23,34.3,105679.0,30.6938,30.7476,30.6759,30.7386,105679.0
2017-06-13 14:40:00,34.29,34.34,34.29,34.33,152166.0,30.7297,30.7745,30.7297,30.7655,152166.0
2017-06-13 14:50:00,34.34,34.35,34.32,34.35,87811.0,30.7745,30.7834,30.7566,30.7834,87811.0
2017-06-13 15:00:00,34.35,34.36,34.33,34.34,98987.0,30.7834,30.7924,30.7655,30.7745,98987.0
2017-06-13 15:10:00,34.34,34.35,34.31,34.31,121702.0,30.7745,30.7834,30.7476,30.7476,121702.0
2017-06-13 15:20:00,34.31,34.4,34.31,34.4,161114.0,30.7476,30.8283,30.7476,30.8283,161114.0
2017-06-13 15:30:00,34.39,34.42,34.36,34.41,154863.0,30.8193,30.8462,30.7924,30.8372,154863.0
2017-06-13 15:40:00,34.41,34.43,34.39,34.42,254318.0,30.8372,30.8551,30.8193,30.8462,254318.0
2017-06-13 15:50:00,34.42,34.48,34.37,34.46,1215415.0,30.8462,30.8999,30.8014,30.882,1215415.0
2017-06-14 09:30:00,34.63,34.66,34.28,34.28,119599.0,31.0344,31.0613,30.7207,30.7207,119599.0
2017-06-14 09:40:00,34.28,34.5,34.25,34.49,143128.0,30.7207,30.9179,30.6938,30.9089,143128.0
2017-06-14 09:50:00,34.48,34.61,34.47,34.5,131303.0,30.8999,31.0164,30.891,30.9179,131303.0
2017-06-14 10:00:00,34.51,34.58,34.5,34.55,84676.0,30.9268,30.9896,30.9179,30.9627,84676.0
2017-06-14 10:10:00,34.55,34.59,34.49,34.57,144875.0,30.9627,30.9985,30.9089,30.9806,144875.0
2017-06-14 10:20:00,34.56,34.57,34.52,34.52,85989.0,30.9716,30.9806,30.9358,30.9358,85989.0
2017-06-14 10:30:00,34.52,34.59,34.5,34.56,80782.0,30.9358,30.9985,30.9179,30.9716,80782.0
2017-06-14 10:40:00,34.56,34.57,34.43,34.47,60580.0,30.9716,30.9806,30.8551,30.891,60580.0
2017-06-14 10:50:00,34.46,34.5,34.41,34.47,59590.0,30.882,30.9179,30.8372,30.891,59590.0
2017-06-14 11:00:00,34.47,34.47,34.39,34.41,87312.0,30.891,30.891,30.8193,30.8372,87312.0
2017-06-14 11:10:00,34.41,34.46,34.38,34.45,64536.0,30.8372,30.882,30.8103,30.8731,64536.0
2017-06-14 11:20:00,34.45,34.55,34.44,34.55,172466.0,30.8731,30.9627,30.8641,30.9627,172466.0
2017-06-14 11:30:00,34.55,34.57,34.52,34.52,79261.0,30.9627,30.9806,30.9358,30.9358,79261.0
2017-06-14 11:40:00,34.53,34.58,34.51,34.57,74426.0,30.9448,30.9896,30.9268,30.9806,74426.0
2017-06-14 11:50:00,34.57,34.69,34.56,34.68,92511.0,30.9806,31.0881,30.9716,31.0792,92511.0
2017-06-14 12:00:00,34.68,34.73,34.62,34.63,96468.0,31.0792,31.124,31.0254,31.0344,96468.0
2017-06-14 12:10:00,34.63,34.63,34.57,34.58,92627.0,31.0344,31.0344,30.9806,30.9896,92627.0
2017-06-14 12:20:00,34.58,34.59,34.54,34.54,25778.0,30.9896,30.9985,30.9537,30.9537,25778.0
2017-06-14 12:30:00,34.54,34.61,34.54,34.61,43407.0,30.9537,31.0164,30.9537,31.0164,43407.0
2017-06-14 12:40:00,34.61,34.63,34.59,34.61,38274.0,31.0164,31.0344,30.9985,31.0164,38274.0
2017-06-14 12:50:00,34.62,34.62,34.56,34.58,51351.0,31.0254,31.0254,30.9716,30.9896,51351.0
2017-06-14 13:00:00,34.58,34.61,34.56,34.59,93140.0,30.9896,31.0164,30.9716,30.9985,93140.0
2017-06-14 13:10:00,34.59,34.73,34.58,34.63,214560.0,30.9985,31.124,30.9896,31.0344,214560.0
2017-06-14 13:20:00,34.64,34.65,34.58,34.6,36311.0,31.0433,31.0523,30.9896,31.0075,36311.0
2017-06-14 13:30:00,34.6,34.6,34.56,34.58,29381.0,31.0075,31.0075,30.9716,30.9896,29381.0
2017-06-14 13:40:00,34.59,34.59,34.54,34.55,34984.0,30.9985,30.9985,30.9537,30.9627,34984.0
2017-06-14 13:50:00,34.56,34.56,34.51,34.52,40611.0,30.9716,30.9716,30.9268,30.9358,40611.0
2017-06-14 14:00:00,34.53,34.65,34.47,34.58,78015.0,30.9448,31.0523,30.891,30.9896,78015.0
2017-06-14 14:10:00,34.59,34.62,34.47,34.51,98484.0,30.9985,31.0254,30.891,30.9268,98484.0
2017-06-14 14:20:00,34.51,34.54,34.47,34.5,74418.0,30.9268,30.9537,30.891,30.9179,74418.0
2017-06-14 14:30:00,34.5,34.55,34.44,34.46,170532.0,30.9179,30.9627,30.8641,30.882,170532.0
2017-06-14 14:40:00,34.47,34.47,34.25,34.3,597402.0,30.891,30.891,30.6938,30.7386,597402.0
2017-06-14 14:50:00,34.3,34.41,34.28,34.31,165958.0,30.7386,30.8372,30.7207,30.7476,165958.0
2017-06-14 15:00:00,34.31,34.36,34.27,34.31,203819.0,30.7476,30.7924,30.7117,30.7476,203819.0
2017-06-14 15:10:00,34.3,34.31,34.11,34.23,274775.0,30.7386,30.7476,30.5684,30.6759,274775.0
2017-06-14 15:20:00,34.23,34.47,34.2,34.37,604358.0,30.6759,30.891,30.649,30.8014,604358.0
2017-06-14 15:30:00,34.36,34.46,34.33,34.46,260700.0,30.7924,30.882,30.7655,30.882,260700.0
2017-06-14 15:40:00,34.45,34.49,34.42,34.49,224515.0,30.8731,30.9089,30.8462,30.9089,224515.0
2017-06-14 15:50:00,34.5,34.56,34.47,34.5,558115.0,30.9179,30.9716,30.891,30.9179,558115.0
2017-06-15 09:30:00,34.24,34.26,33.97,34.06,189016.0,30.6849,30.7028,30.4429,30.5236,189016.0
2017-06-15 09:40:00,34.06,34.11,33.89,34.02,244433.0,30.5236,30.5684,30.3712,30.4877,244433.0
2017-06-15 09:50:00,34.03,34.08,33.96,34.06,165118.0,30.4967,30.5415,30.4339,30.5236,165118.0
2017-06-15 10:00:00,34.06,34.11,33.96,34.02,111440.0,30.5236,30.5684,30.4339,30.4877,111440.0
2017-06-15 10:10:00,34.03,34.03,33.97,34.0,122760.0,30.4967,30.4967,30.4429,30.4698,122760.0
2017-06-15 10:20:00,34.0,34.02,33.93,34.02,121806.0,30.4698,30.4877,30.4071,30.4877,121806.0
2017-06-15 10:30:00,34.01,34.07,33.97,34.04,92452.0,30.4787,30.5325,30.4429,30.5056,92452.0
2017-06-15 10:40:00,34.03,34.09,33.99,34.08,80887.0,30.4967,30.5504,30.4608,30.5415,80887.0
2017-06-15 10:50:00,34.08,34.09,34.01,34.05,89664.0,30.5415,30.5504,30.4787,30.5146,89664.0
2017-06-15 11:00:00,34.05,34.14,34.04,34.11,84319.0,30.5146,30.5952,30.5056,30.5684,84319.0
2017-06-15 11:10:00,34.11,34.18,34.09,34.15,101728.0,30.5684,30.6311,30.5504,30.6042,101728.0
2017-06-15 11:20:00,34.15,34.18,34.09,34.11,84066.0,30.6042,30.6311,30.5504,30.5684,84066.0
2017-06-15 11:30:00,34.11,34.17,34.1,34.12,59948.0,30.5684,30.6221,30.5594,30.5773,59948.0
2017-06-15 11:40:00,34.11,34.12,34.05,34.07,60879.0,30.5684,30.5773,30.5146,30.5325,60879.0
2017-06-15 11:50:00,34.06,34.08,34.0,34.01,63340.0,30.5236,30.5415,30.4698,30.4787,63340.0
2017-06-15 12:00:00,34.02,34.03,34.0,34.01,32098.0,30.4877,30.4967,30.4698,30.4787,32098.0
2017-06-15 12:10:00,34.01,34.03,33.98,34.01,33667.0,30.4787,30.4967,30.4519,30.4787,33667.0
2017-06-15 12:20:00,34.01,34.02,33.97,33.99,114336.0,30.4787,30.4877,30.4429,30.4608,114336.0
2017-06-15 12:30:00,33.99,34.02,33.98,33.99,85774.0,30.4608,30.4877,30.4519,30.4608,85774.0
2017-06-15 12:40:00,34.0,34.07,33.98,34.04,146522.0,30.4698,30.5325,30.4519,30.5056,146522.0
2017-06-15 12:50:00,34.03,34.1,34.02,34.09,75704.0,30.4967,30.5594,30.4877,30.5504,75704.0
2017-06-15 13:00:00,34.09,34.1,34.06,34.08,85075.0,30.5504,30.5594,30.5236,30.5415,85075.0
2017-06-15 13:10:00,34.08,34.14,34.07,34.13,66393.0,30.5415,30.5952,30.5325,30.5863,66393.0
2017-06-15 13:20:00,34.14,34.14,34.05,34.06,89843.0,30.5952,30.5952,30.5146,30.5236,89843.0
2017-06-15 13:30:00,34.07,34.15,34.06,34.13,63292.0,30.5325,30.6042,30.5236,30.5863,63292.0
2017-06-15 13:40:00,34.14,34.14,34.05,34.09,58975.0,30.5952,30.5952,30.5146,30.5504,58975.0
2017-06-15 13:50:00,34.09,34.11,34.08,34.09,61952.0,30.5504,30.5684,30.5415,30.5504,61952.0
2017-06-15 14:00:00,34.09,34.13,34.06,34.12,72083.0,30.5504,30.5863,30.5236,30.5773,72083.0
2017-06-15 14:10:00,34.13,34.21,34.11,34.2,84274.0,30.5863,30.658,30.5684,30.649,84274.0
2017-06-15 14:20:00,34.21,34.29,34.19,34.26,119340.0,30.658,30.7297,30.6401,30.7028,119340.0
2017-06-15 14:30:00,34.25,34.25,34.19,34.2,90665.0,30.6938,30.6938,30.6401,30.649,90665.0
2017-06-15 14:40:00,34.21,34.23,34.19,34.23,83378.0,30.658,30.6759,30.6401,30.6759,83378.0
2017-06-15 14:50:00,34.22,34.24,34.16,34.18,120184.0,30.6669,30.6849,30.6132,30.6311,120184.0
2017-06-15 15:00:00,34.19,34.2,34.15,34.16,143770.0,30.6401,30.649,30.6042,30.6132,143770.0
2017-06-15 15:10:00,34.16,34.16,34.09,34.12,199149.0,30.6132,30.6132,30.5504,30.5773,199149.0
2017-06-15 15:20:00,34.12,34.17,34.11,34.15,127675.0,30.5773,30.6221,30.5684,30.6042,127675.0
2017-06-15 15:30:00,34.15,34.16,34.06,34.07,150113.0,30.6042,30.6132,30.5236,30.5325,150113.0
2017-06-15 15:40:00,34.08,34.13,34.07,34.12,159250.0,30.5415,30.5863,30.5325,30.5773,159250.0
2017-06-15 15:50:00,34.11,34.12,34.06,34.1,650614.0,30.5684,30.5773,30.5236,30.5594,650614.0
2017-06-16 09:30:00,33.92,34.09,33.91,34.04,1910006.0,30.3981,30.5504,30.3891,30.5056,1910006.0
2017-06-16 09:40:00,34.04,34.11,33.98,34.04,115521.0,30.5056,30.5684,30.4519,30.5056,115521.0
2017-06-16 09:50:00,34.05,34.27,33.98,34.27,116621.0,30.5146,30.7117,30.4519,30.7117,116621.0
2017-06-16 10:00:00,34.26,34.3,34.18,34.27,332626.0,30.7028,30.7386,30.6311,30.7117,332626.0
2017-06-16 10:10:00,34.27,34.32,34.18,34.19,161233.0,30.7117,30.7566,30.6311,30.6401,161233.0
2017-06-16 10:20:00,34.18,34.22,34.07,34.15,234872.0,30.6311,30.6669,30.5325,30.6042,234872.0
2017-06-16 10:30:00,34.15,34.15,34.1,34.12,114238.0,30.6042,30.6042,30.5594,30.5773,114238.0
2017-06-16 10:40:00,34.12,34.2,34.11,34.12,90018.0,30.5773,30.649,30.5684,30.5773,90018.0
2017-06-16 10:50:00,34.12,34.13,34.03,34.09,96944.0,30.5773,30.5863,30.4967,30.5504,96944.0
2017-06-16 11:00:00,34.09,34.12,34.06,34.08,94288.0,30.5504,30.5773,30.5236,30.5415,94288.0
2017-06-16 11:10:00,34.07,34.07,34.03,34.05,110423.0,30.5325,30.5325,30.4967,30.5146,110423.0
2017-06-16 11:20:00,34.06,34.1,34.03,34.05,99050.0,30.5236,30.5594,30.4967,30.5146,99050.0
2017-06-16 11:30:00,34.05,34.15,34.03,34.13,79499.0,30.5146,30.6042,30.4967,30.5863,79499.0
2017-06-16 11:40:00,34.12,34.13,34.03,34.03,72808.0,30.5773,30.5863,30.4967,30.4967,72808.0
2017-06-16 11:50:00,34.03,34.11,34.03,34.09,75581.0,30.4967,30.5684,30.4967,30.5504,75581.0
2017-06-16 12:00:00,34.1,34.15,34.09,34.14,63448.0,30.5594,30.6042,30.5504,30.5952,63448.0
2017-06-16 12:10:00,34.14,34.15,34.09,34.11,46570.0,30.5952,30.6042,30.5504,30.5684,46570.0
2017-06-16 12:20:00,34.1,34.13,34.06,34.08,74877.0,30.5594,30.5863,30.5236,30.5415,74877.0
2017-06-16 12:30:00,34.07,34.1,34.06,34.09,45438.0,30.5325,30.5594,30.5236,30.5504,45438.0
2017-06-16 12:40:00,34.09,34.11,34.06,34.06,59045.0,30.5504,30.5684,30.5236,30.5236,59045.0
2017-06-16 12:50:00,34.07,34.11,34.04,34.06,43598.0,30.5325,30.5684,30.5056,30.5236,43598.0
2017-06-16 13:00:00,34.05,34.07,34.04,34.06,43733.0,30.5146,30.5325,30.5056,30.5236,43733.0
2017-06-16 13:10:00,34.06,34.07,33.99,34.02,80230.0,30.5236,30.5325,30.4608,30.4877,80230.0
2017-06-16 13:20:00,34.03,34.05,34.02,34.05,41796.0,30.4967,30.5146,30.4877,30.5146,41796.0
2017-06-16 13:30:00,34.04,34.05,34.02,34.03,62532.0,30.5056,30.5146,30.4877,30.4967,62532.0
2017-06-16 13:40:00,34.03,34.03,33.99,34.0,51044.0,30.4967,30.4967,30.4608,30.4698,51044.0
2017-06-16 13:50:00,34.0,34.05,33.98,34.04,100763.0,30.4698,30.5146,30.4519,30.5056,100763.0
2017-06-16 14:00:00,34.05,34.09,34.04,34.09,35365.0,30.5146,30.5504,30.5056,30.5504,35365.0
2017-06-16 14:10:00,34.09,34.11,34.07,34.11,44099.0,30.5504,30.5684,30.5325,30.5684,44099.0
2017-06-16 14:20:00,34.1,34.12,34.06,34.07,98662.0,30.5594,30.5773,30.5236,30.5325,98662.0
2017-06-16 14:30:00,34.07,34.1,34.03,34.05,110044.0,30.5325,30.5594,30.4967,30.5146,110044.0
2017-06-16 14:40:00,34.06,34.09,34.04,34.05,54556.0,30.5236,30.5504,30.5056,30.5146,54556.0
2017-06-16 14:50:00,34.04,34.09,34.04,34.08,128718.0,30.5056,30.5504,30.5056,30.5415,128718.0
2017-06-16 15:00:00,34.08,34.1,34.01,34.04,122645.0,30.5415,30.5594,30.4787,30.5056,122645.0
2017-06-16 15:10:00,34.04,34.05,33.97,34.0,175281.0,30.5056,30.5146,30.4429,30.4698,175281.0
2017-06-16 15:20:00,34.0,34.04,33.92,34.0,217714.0,30.4698,30.5056,30.3981,30.4698,217714.0
2017-06-16 15:30:00,33.99,34.03,33.97,34.02,218875.0,30.4608,30.4967,30.4429,30.4877,218875.0
2017-06-16 15:40:00,34.02,34.05,33.97,33.98,307746.0,30.4877,30.5146,30.4429,30.4519,307746.0
2017-06-16 15:50:00,33.98,34.0,33.94,33.96,894279.0,30.4519,30.4698,30.416,30.4339,894279.0
2017-06-19 09:30:00,34.12,34.42,34.0,34.42,290288.0,30.5773,30.8462,30.4698,30.8462,290288.0
2017-06-19 09:40:00,34.42,34.52,34.34,34.44,229852.0,30.8462,30.9358,30.7745,30.8641,229852.0
2017-06-19 09:50:00,34.43,34.56,34.4,34.55,360353.0,30.8551,30.9716,30.8283,30.9627,360353.0
2017-06-19 10:00:00,34.55,34.72,34.55,34.63,204804.0,30.9627,31.115,30.9627,31.0344,204804.0
2017-06-19 10:10:00,34.63,34.72,34.62,34.66,111492.0,31.0344,31.115,31.0254,31.0613,111492.0
2017-06-19 10:20:00,34.66,34.67,34.56,34.56,98355.0,31.0613,31.0702,30.9716,30.9716,98355.0
2017-06-19 10:30:00,34.56,34.66,34.55,34.63,112010.0,30.9716,31.0613,30.9627,31.0344,112010.0
2017-06-19 10:40:00,34.64,34.76,34.63,34.76,96641.0,31.0433,31.1509,31.0344,31.1509,96641.0
2017-06-19 10:50:00,34.76,34.76,34.71,34.72,69556.0,31.1509,31.1509,31.1061,31.115,69556.0
2017-06-19 11:00:00,34.72,34.79,34.67,34.76,87281.0,31.115,31.1778,31.0702,31.1509,87281.0
2017-06-19 11:10:00,34.76,34.83,34.76,34.8,112390.0,31.1509,31.2136,31.1509,31.1867,112390.0
2017-06-19 11:20:00,34.8,34.81,34.73,34.74,100996.0,31.1867,31.1957,31.124,31.1329,100996.0
2017-06-19 11:30:00,34.73,34.84,34.72,34.83,133686.0,31.124,31.2226,31.115,31.2136,133686.0
2017-06-19 11:40:00,34.83,34.86,34.79,34.84,119806.0,31.2136,31.2405,31.1778,31.2226,119806.0
2017-06-19 11:50:00,34.84,34.84,34.77,34.8,84789.0,31.2226,31.2226,31.1598,31.1867,84789.0
2017-06-19 12:00:00,34.8,34.88,34.79,34.85,96762.0,31.1867,31.2584,31.1778,31.2315,96762.0
2017-06-19 12:10:00,34.84,34.87,34.82,34.85,75072.0,31.2226,31.2495,31.2046,31.2315,75072.0
2017-06-19 12:20:00,34.85,34.88,34.84,34.88,47822.0,31.2315,31.2584,31.2226,31.2584,47822.0
2017-06-19 12:30:00,34.88,34.88,34.83,34.86,55964.0,31.2584,31.2584,31.2136,31.2405,55964.0
2017-06-19 12:40:00,34.86,34.89,34.84,34.87,69456.0,31.2405,31.2674,31.2226,31.2495,69456.0
2017-06-19 12:50:00,34.87,34.91,34.87,34.89,75037.0,31.2495,31.2853,31.2495,31.2674,75037.0
2017-06-19 13:00:00,34.89,34.92,34.89,34.89,56836.0,31.2674,31.2943,31.2674,31.2674,56836.0
2017-06-19 13:10:00,34.89,34.9,34.84,34.84,73016.0,31.2674,31.2763,31.2226,31.2226,73016.0
2017-06-19 13:20:00,34.84,34.9,34.82,34.9,90727.0,31.2226,31.2763,31.2046,31.2763,90727.0
2017-06-19 13:30:00,34.9,34.99,34.89,34.96,141940.0,31.2763,31.357,31.2674,31.3301,141940.0
2017-06-19 13:40:00,34.95,34.96,34.91,34.91,57873.0,31.3211,31.3301,31.2853,31.2853,57873.0
2017-06-19 13:50:00,34.92,34.96,34.91,34.93,91803.0,31.2943,31.3301,31.2853,31.3032,91803.0
2017-06-19 14:00:00,34.93,34.94,34.88,34.9,130574.0,31.3032,31.3122,31.2584,31.2763,130574.0
2017-06-19 14:10:00,34.89,34.9,34.86,34.87,56949.0,31.2674,31.2763,31.2405,31.2495,56949.0
2017-06-19 14:20:00,34.87,34.88,34.79,34.83,69414.0,31.2495,31.2584,31.1778,31.2136,69414.0
2017-06-19 14:30:00,34.83,34.84,34.78,34.79,56362.0,31.2136,31.2226,31.1688,31.1778,56362.0
2017-06-19 14:40:00,34.79,34.83,34.78,34.79,66757.0,31.1778,31.2136,31.1688,31.1778,66757.0
2017-06-19 14:50:00,34.79,34.8,34.74,34.8,68953.0,31.1778,31.1867,31.1329,31.1867,68953.0
2017-06-19 15:00:00,34.79,34.8,34.77,34.77,58016.0,31.1778,31.1867,31.1598,31.1598,58016.0
2017-06-19 15:10:00,34.77,34.78,34.72,34.75,128178.0,31.1598,31.1688,31.115,31.1419,128178.0
2017-06-19 15:20:00,34.75,34.8,34.74,34.79,129415.0,31.1419,31.1867,31.1329,31.1778,129415.0
2017-06-19 15:30:00,34.8,34.84,34.77,34.83,160154.0,31.1867,31.2226,31.1598,31.2136,160154.0
2017-06-19 15:40:00,34.83,34.89,34.81,34.88,327000.0,31.2136,31.2674,31.1957,31.2584,327000.0
2017-06-19 15:50:00,34.88,34.96,34.88,34.89,656790.0,31.2584,31.3301,31.2584,31.2674,656790.0
2017-06-20 09:30:00,34.9,35.04,34.74,35.03,338201.0,31.2763,31.4018,31.1329,31.3928,338201.0
2017-06-20 09:40:00,35.03,35.19,35.03,35.07,110076.0,31.3928,31.5362,31.3928,31.4287,110076.0
2017-06-20 09:50:00,35.07,35.07,34.9,34.91,757152.0,31.4287,31.4287,31.2763,31.2853,757152.0
2017-06-20 10:00:00,34.92,35.04,34.89,34.98,381669.0,31.2943,31.4018,31.2674,31.348,381669.0
2017-06-20 10:10:00,34.98,35.06,34.94,35.05,115480.0,31.348,31.4197,31.3122,31.4108,115480.0
2017-06-20 10:20:00,35.05,35.09,34.99,35.06,282895.0,31.4108,31.4466,31.357,31.4197,282895.0
2017-06-20 10:30:00,35.06,35.28,35.06,35.26,210449.0,31.4197,31.6169,31.4197,31.599,210449.0
2017-06-20 10:40:00,35.26,35.34,35.22,35.27,167455.0,31.599,31.6707,31.5631,31.6079,167455.0
2017-06-20 10:50:00,35.26,35.29,35.14,35.16,174258.0,31.599,31.6258,31.4914,31.5093,174258.0
2017-06-20 11:00:00,35.16,35.17,35.07,35.07,173537.0,31.5093,31.5183,31.4287,31.4287,173537.0
2017-06-20 11:10:00,35.08,35.1,35.04,35.05,129320.0,31.4376,31.4556,31.4018,31.4108,129320.0
2017-06-20 11:20:00,35.06,35.1,35.03,35.04,159994.0,31.4197,31.4556,31.3928,31.4018,159994.0
2017-06-20 11:30:00,35.05,35.15,35.02,35.14,121405.0,31.4108,31.5004,31.3839,31.4914,121405.0
2017-06-20 11:40:00,35.14,35.18,35.1,35.14,238202.0,31.4914,31.5273,31.4556,31.4914,238202.0
2017-06-20 11:50:00,35.14,35.15,35.1,35.11,255786.0,31.4914,31.5004,31.4556,31.4645,255786.0
2017-06-20 12:00:00,35.1,35.11,35.06,35.09,90328.0,31.4556,31.4645,31.4197,31.4466,90328.0
2017-06-20 12:10:00,35.09,35.13,35.08,35.08,105581.0,31.4466,31.4825,31.4376,31.4376,105581.0
2017-06-20 12:20:00,35.08,35.09,34.97,35.01,110651.0,31.4376,31.4466,31.3391,31.3749,110651.0
2017-06-20 12:30:00,35.01,35.06,34.94,34.97,425924.0,31.3749,31.4197,31.3122,31.3391,425924.0
2017-06-20 12:40:00,34.97,35.01,34.95,34.97,151179.0,31.3391,31.3749,31.3211,31.3391,151179.0
2017-06-20 12:50:00,34.97,35.0,34.94,34.98,115791.0,31.3391,31.366,31.3122,31.348,115791.0
2017-06-20 13:00:00,34.99,35.07,34.98,35.0,491677.0,31.357,31.4287,31.348,31.366,491677.0
2017-06-20 13:10:00,35.01,35.09,35.0,35.08,124238.0,31.3749,31.4466,31.366,31.4376,124238.0
2017-06-20 13:20:00,35.08,35.13,35.07,35.08,92451.0,31.4376,31.4825,31.4287,31.4376,92451.0
2017-06-20 13:30:00,35.08,35.12,35.08,35.11,83337.0,31.4376,31.4735,31.4376,31.4645,83337.0
2017-06-20 13:40:00,35.11,35.11,35.07,35.11,74493.0,31.4645,31.4645,31.4287,31.4645,74493.0
2017-06-20 13:50:00,35.11,35.14,35.08,35.12,83724.0,31.4645,31.4914,31.4376,31.4735,83724.0
2017-06-20 14:00:00,35.12,35.14,35.09,35.1,78360.0,31.4735,31.4914,31.4466,31.4556,78360.0
2017-06-20 14:10:00,35.1,35.1,35.02,35.03,108502.0,31.4556,31.4556,31.3839,31.3928,108502.0
2017-06-20 14:20:00,35.03,35.03,34.99,34.99,130435.0,31.3928,31.3928,31.357,31.357,130435.0
2017-06-20 14:30:00,34.99,35.03,34.99,35.01,320059.0,31.357,31.3928,31.357,31.3749,320059.0
2017-06-20 14:40:00,35.0,35.01,34.96,35.0,131419.0,31.366,31.3749,31.3301,31.366,131419.0
2017-06-20 14:50:00,35.01,35.03,35.0,35.02,102219.0,31.3749,31.3928,31.366,31.3839,102219.0
2017-06-20 15:00:00,35.02,35.07,35.02,35.05,169853.0,31.3839,31.4287,31.3839,31.4108,169853.0
2017-06-20 15:10:00,35.04,35.08,35.01,35.08,159121.0,31.4018,31.4376,31.3749,31.4376,159121.0
2017-06-20 15:20:00,35.08,35.09,35.02,35.03,164624.0,31.4376,31.4466,31.3839,31.3928,164624.0
2017-06-20 15:30:00,35.03,35.04,34.99,35.01,347745.0,31.3928,31.4018,31.357,31.3749,347745.0
2017-06-20 15:40:00,35.01,35.02,34.92,34.95,447567.0,31.3749,31.3839,31.2943,31.3211,447567.0
2017-06-20 15:50:00,34.96,34.98,34.92,34.93,1691315.0,31.3301,31.348,31.2943,31.3032,1691315.0
2017-06-21 09:30:00,35.0,35.01,34.81,35.0,201407.0,31.366,31.3749,31.1957,31.366,201407.0
2017-06-21 09:40:00,35.01,35.04,34.95,34.99,203699.0,31.3749,31.4018,31.3211,31.357,203699.0
2017-06-21 09:50:00,34.98,35.01,34.85,34.85,179742.0,31.348,31.3749,31.2315,31.2315,179742.0
2017-06-21 10:00:00,34.86,34.97,34.86,34.95,176102.0,31.2405,31.3391,31.2405,31.3211,176102.0
2017-06-21 10:10:00,34.94,34.96,34.9,34.92,86214.0,31.3122,31.3301,31.2763,31.2943,86214.0
2017-06-21 10:20:00,34.91,34.95,34.9,34.93,53303.0,31.2853,31.3211,31.2763,31.3032,53303.0
2017-06-21 10:30:00,34.93,34.98,34.92,34.95,89297.0,31.3032,31.348,31.2943,31.3211,89297.0
2017-06-21 10:40:00,34.96,35.12,34.95,35.04,265098.0,31.3301,31.4735,31.3211,31.4018,265098.0
2017-06-21 10:50:00,35.05,35.06,34.93,34.94,110466.0,31.4108,31.4197,31.3032,31.3122,110466.0
2017-06-21 11:00:00,34.93,34.94,34.87,34.92,129387.0,31.3032,31.3122,31.2495,31.2943,129387.0
2017-06-21 11:10:00,34.92,34.94,34.87,34.9,123364.0,31.2943,31.3122,31.2495,31.2763,123364.0
2017-06-21 11:20:00,34.91,35.0,34.9,34.97,71559.0,31.2853,31.366,31.2763,31.3391,71559.0
2017-06-21 11:30:00,34.97,34.98,34.93,34.94,77070.0,31.3391,31.348,31.3032,31.3122,77070.0
2017-06-21 11:40:00,34.95,35.0,34.94,34.98,52050.0,31.3211,31.366,31.3122,31.348,52050.0
2017-06-21 11:50:00,34.98,35.0,34.95,34.99,55509.0,31.348,31.366,31.3211,31.357,55509.0
2017-06-21 12:00:00,35.0,35.0,34.92,34.93,97892.0,31.366,31.366,31.2943,31.3032,97892.0
2017-06-21 12:10:00,34.93,34.94,34.9,34.93,104186.0,31.3032,31.3122,31.2763,31.3032,104186.0
2017-06-21 12:20:00,34.93,34.96,34.9,34.93,53931.0,31.3032,31.3301,31.2763,31.3032,53931.0
2017-06-21 12:30:00,34.93,34.96,34.9,34.91,58531.0,31.3032,31.3301,31.2763,31.2853,58531.0
2017-06-21 12:40:00,34.9,34.91,34.86,34.86,96097.0,31.2763,31.2853,31.2405,31.2405,96097.0
2017-06-21 12:50:00,34.86,34.88,34.77,34.77,44648.0,31.2405,31.2584,31.1598,31.1598,44648.0
2017-06-21 13:00:00,34.77,34.81,34.77,34.81,57761.0,31.1598,31.1957,31.1598,31.1957,57761.0
2017-06-21 13:10:00,34.8,34.88,34.79,34.85,111085.0,31.1867,31.2584,31.1778,31.2315,111085.0
2017-06-21 13:20:00,34.85,34.88,34.83,34.83,48118.0,31.2315,31.2584,31.2136,31.2136,48118.0
2017-06-21 13:30:00,34.83,34.86,34.83,34.84,56623.0,31.2136,31.2405,31.2136,31.2226,56623.0
2017-06-21 13:40:00,34.84,34.86,34.8,34.8,73699.0,31.2226,31.2405,31.1867,31.1867,73699.0
2017-06-21 13:50:00,34.81,34.83,34.76,34.83,86276.0,31.1957,31.2136,31.1509,31.2136,86276.0
2017-06-21 14:00:00,34.82,34.83,34.75,34.8,68423.0,31.2046,31.2136,31.1419,31.1867,68423.0
2017-06-21 14:10:00,34.8,34.87,34.79,34.85,55024.0,31.1867,31.2495,31.1778,31.2315,55024.0
2017-06-21 14:20:00,34.85,34.9,34.83,34.87,126736.0,31.2315,31.2763,31.2136,31.2495,126736.0
2017-06-21 14:30:00,34.87,34.96,34.86,34.93,220310.0,31.2495,31.3301,31.2405,31.3032,220310.0
2017-06-21 14:40:00,34.93,34.98,34.91,34.96,112662.0,31.3032,31.348,31.2853,31.3301,112662.0
2017-06-21 14:50:00,34.97,35.04,34.96,35.01,89762.0,31.3391,31.4018,31.3301,31.3749,89762.0
2017-06-21 15:00:00,35.01,35.01,34.96,34.98,61318.0,31.3749,31.3749,31.3301,31.348,61318.0
2017-06-21 15:10:00,34.98,35.0,34.96,34.97,99401.0,31.348,31.366,31.3301,31.3391,99401.0
2017-06-21 15:20:00,34.97,35.02,34.96,35.02,70357.0,31.3391,31.3839,31.3301,31.3839,70357.0
2017-06-21 15:30:00,35.01,35.02,34.93,34.95,165057.0,31.3749,31.3839,31.3032,31.3211,165057.0
2017-06-21 15:40:00,34.95,35.0,34.94,34.99,131892.0,31.3211,31.366,31.3122,31.357,131892.0
2017-06-21 15:50:00,34.98,35.0,34.93,34.96,716165.0,31.348,31.366,31.3032,31.3301,716165.0
2017-06-22 09:30:00,34.99,35.03,34.85,34.91,243496.0,31.357,31.3928,31.2315,31.2853,243496.0
2017-06-22 09:40:00,34.91,35.01,34.9,34.96,78935.0,31.2853,31.3749,31.2763,31.3301,78935.0
2017-06-22 09:50:00,34.95,34.99,34.9,34.9,112015.0,31.3211,31.357,31.2763,31.2763,112015.0
2017-06-22 10:00:00,34.91,34.92,34.84,34.91,93115.0,31.2853,31.2943,31.2226,31.2853,93115.0
2017-06-22 10:10:00,34.91,35.05,34.9,35.02,88090.0,31.2853,31.4108,31.2763,31.3839,88090.0
2017-06-22 10:20:00,35.01,35.03,34.96,35.02,37665.0,31.3749,31.3928,31.3301,31.3839,37665.0
2017-06-22 10:30:00,35.02,35.18,35.01,35.18,160634.0,31.3839,31.5273,31.3749,31.5273,160634.0
2017-06-22 10:40:00,35.17,35.29,35.16,35.23,177443.0,31.5183,31.6258,31.5093,31.5721,177443.0
2017-06-22 10:50:00,35.24,35.25,35.16,35.18,43008.0,31.581,31.59,31.5093,31.5273,43008.0
2017-06-22 11:00:00,35.19,35.21,35.16,35.16,36574.0,31.5362,31.5541,31.5093,31.5093,36574.0
2017-06-22 11:10:00,35.16,35.19,35.11,35.12,39480.0,31.5093,31.5362,31.4645,31.4735,39480.0
2017-06-22 11:20:00,35.13,35.16,35.1,35.15,55948.0,31.4825,31.5093,31.4556,31.5004,55948.0
2017-06-22 11:30:00,35.15,35.15,35.11,35.13,31375.0,31.5004,31.5004,31.4645,31.4825,31375.0
2017-06-22 11:40:00,35.13,35.14,35.07,35.07,83414.0,31.4825,31.4914,31.4287,31.4287,83414.0
2017-06-22 11:50:00,35.07,35.1,35.03,35.08,57390.0,31.4287,31.4556,31.3928,31.4376,57390.0
2017-06-22 12:00:00,35.08,35.09,35.01,35.01,28336.0,31.4376,31.4466,31.3749,31.3749,28336.0
2017-06-22 12:10:00,35.01,35.1,35.0,35.05,74336.0,31.3749,31.4556,31.366,31.4108,74336.0
2017-06-22 12:20:00,35.05,35.17,35.05,35.16,131496.0,31.4108,31.5183,31.4108,31.5093,131496.0
2017-06-22 12:30:00,35.17,35.19,35.15,35.17,37692.0,31.5183,31.5362,31.5004,31.5183,37692.0
2017-06-22 12:40:00,35.17,35.2,35.15,35.2,44375.0,31.5183,31.5452,31.5004,31.5452,44375.0
2017-06-22 12:50:00,35.2,35.27,35.2,35.21,60624.0,31.5452,31.6079,31.5452,31.5541,60624.0
2017-06-22 13:00:00,35.2,35.25,35.19,35.24,52188.0,31.5452,31.59,31.5362,31.581,52188.0
2017-06-22 13:10:00,35.24,35.24,35.19,35.2,38938.0,31.581,31.581,31.5362,31.5452,38938.0
2017-06-22 13:20:00,35.2,35.21,35.16,35.17,63164.0,31.5452,31.5541,31.5093,31.5183,63164.0
2017-06-22 13:30:00,35.16,35.2,35.15,35.17,62646.0,31.5093,31.5452,31.5004,31.5183,62646.0
2017-06-22 13:40:00,35.18,35.2,35.15,35.2,67293.0,31.5273,31.5452,31.5004,31.5452,67293.0
2017-06-22 13:50:00,35.2,35.2,35.17,35.17,24161.0,31.5452,31.5452,31.5183,31.5183,24161.0
2017-06-22 14:00:00,35.18,35.22,35.18,35.2,56838.0,31.5273,31.5631,31.5273,31.5452,56838.0
2017-06-22 14:10:00,35.19,35.22,35.17,35.19,30167.0,31.5362,31.5631,31.5183,31.5362,30167.0
2017-06-22 14:20:00,35.19,35.2,35.14,35.19,41260.0,31.5362,31.5452,31.4914,31.5362,41260.0
2017-06-22 14:30:00,35.18,35.2,35.14,35.17,61366.0,31.5273,31.5452,31.4914,31.5183,61366.0
2017-06-22 14:40:00,35.17,35.18,35.15,35.17,46481.0,31.5183,31.5273,31.5004,31.5183,46481.0
2017-06-22 14:50:00,35.16,35.18,35.14,35.18,48905.0,31.5093,31.5273,31.4914,31.5273,48905.0
2017-06-22 15:00:00,35.18,35.22,35.16,35.2,68313.0,31.5273,31.5631,31.5093,31.5452,68313.0
2017-06-22 15:10:00,35.21,35.22,35.15,35.16,60829.0,31.5541,31.5631,31.5004,31.5093,60829.0
2017-06-22 15:20:00,35.16,35.17,35.14,35.16,79025.0,31.5093,31.5183,31.4914,31.5093,79025.0
2017-06-22 15:30:00,35.15,35.17,35.12,35.15,205055.0,31.5004,31.5183,31.4735,31.5004,205055.0
2017-06-22 15:40:00,35.14,35.16,35.1,35.13,288903.0,31.4914,31.5093,31.4556,31.4825,288903.0
2017-06-22 15:50:00,35.13,35.15,35.1,35.12,514839.0,31.4825,31.5004,31.4556,31.4735,514839.0
2017-06-23 09:30:00,35.12,35.12,34.96,35.01,115458.0,31.4735,31.4735,31.3301,31.3749,115458.0
2017-06-23 09:40:00,35.01,35.21,35.01,35.19,199893.0,31.3749,31.5541,31.3749,31.5362,199893.0
2017-06-23 09:50:00,35.18,35.24,35.16,35.23,95949.0,31.5273,31.581,31.5093,31.5721,95949.0
2017-06-23 10:00:00,35.23,35.23,35.18,35.23,51018.0,31.5721,31.5721,31.5273,31.5721,51018.0
2017-06-23 10:10:00,35.23,35.25,35.2,35.22,47462.0,31.5721,31.59,31.5452,31.5631,47462.0
2017-06-23 10:20:00,35.22,35.26,35.2,35.26,32848.0,31.5631,31.599,31.5452,31.599,32848.0
2017-06-23 10:30:00,35.26,35.33,35.25,35.31,76187.0,31.599,31.6617,31.59,31.6438,76187.0
2017-06-23 10:40:00,35.31,35.39,35.31,35.39,71710.0,31.6438,31.7155,31.6438,31.7155,71710.0
2017-06-23 10:50:00,35.39,35.42,35.36,35.37,73761.0,31.7155,31.7423,31.6886,31.6975,73761.0
2017-06-23 11:00:00,35.36,35.39,35.32,35.36,245347.0,31.6886,31.7155,31.6527,31.6886,245347.0
2017-06-23 11:10:00,35.37,35.42,35.36,35.37,104127.0,31.6975,31.7423,31.6886,31.6975,104127.0
2017-06-23 11:20:00,35.37,35.48,35.37,35.48,86522.0,31.6975,31.7961,31.6975,31.7961,86522.0
2017-06-23 11:30:00,35.48,35.55,35.44,35.55,183299.0,31.7961,31.8588,31.7603,31.8588,183299.0
2017-06-23 11:40:00,35.55,35.55,35.5,35.53,260503.0,31.8588,31.8588,31.814,31.8409,260503.0
2017-06-23 11:50:00,35.54,35.61,35.52,35.61,135848.0,31.8499,31.9126,31.832,31.9126,135848.0
2017-06-23 12:00:00,35.6,35.63,35.55,35.55,77024.0,31.9037,31.9305,31.8588,31.8588,77024.0
2017-06-23 12:10:00,35.55,35.71,35.55,35.7,135932.0,31.8588,32.0022,31.8588,31.9933,135932.0
2017-06-23 12:20:00,35.7,35.74,35.64,35.65,129303.0,31.9933,32.0291,31.9395,31.9485,129303.0
2017-06-23 12:30:00,35.65,35.65,35.57,35.59,73054.0,31.9485,31.9485,31.8768,31.8947,73054.0
2017-06-23 12:40:00,35.59,35.67,35.59,35.63,64074.0,31.8947,31.9664,31.8947,31.9305,64074.0
2017-06-23 12:50:00,35.63,35.64,35.61,35.63,49261.0,31.9305,31.9395,31.9126,31.9305,49261.0
2017-06-23 13:00:00,35.63,35.63,35.57,35.6,68441.0,31.9305,31.9305,31.8768,31.9037,68441.0
2017-06-23 13:10:00,35.6,35.65,35.6,35.64,74182.0,31.9037,31.9485,31.9037,31.9395,74182.0
2017-06-23 13:20:00,35.64,35.65,35.59,35.61,67962.0,31.9395,31.9485,31.8947,31.9126,67962.0
2017-06-23 13:30:00,35.6,35.61,35.55,35.55,137044.0,31.9037,31.9126,31.8588,31.8588,137044.0
2017-06-23 13:40:00,35.56,35.56,35.53,35.56,125327.0,31.8678,31.8678,31.8409,31.8678,125327.0
2017-06-23 13:50:00,35.56,35.62,35.55,35.58,64416.0,31.8678,31.9216,31.8588,31.8857,64416.0
2017-06-23 14:00:00,35.58,35.6,35.56,35.58,66705.0,31.8857,31.9037,31.8678,31.8857,66705.0
2017-06-23 14:10:00,35.58,35.64,35.57,35.62,103209.0,31.8857,31.9395,31.8768,31.9216,103209.0
2017-06-23 14:20:00,35.62,35.62,35.59,35.59,48439.0,31.9216,31.9216,31.8947,31.8947,48439.0
2017-06-23 14:30:00,35.59,35.6,35.55,35.59,79624.0,31.8947,31.9037,31.8588,31.8947,79624.0
2017-06-23 14:40:00,35.58,35.6,35.54,35.56,154190.0,31.8857,31.9037,31.8499,31.8678,154190.0
2017-06-23 14:50:00,35.56,35.57,35.53,35.53,95450.0,31.8678,31.8768,31.8409,31.8409,95450.0
2017-06-23 15:00:00,35.53,35.54,35.42,35.47,222019.0,31.8409,31.8499,31.7423,31.7872,222019.0
2017-06-23 15:10:00,35.47,35.52,35.41,35.46,232715.0,31.7872,31.832,31.7334,31.7782,232715.0
2017-06-23 15:20:00,35.47,35.47,35.39,35.4,108162.0,31.7872,31.7872,31.7155,31.7244,108162.0
2017-06-23 15:30:00,35.4,35.5,35.39,35.46,165960.0,31.7244,31.814,31.7155,31.7782,165960.0
2017-06-23 15:40:00,35.46,35.55,35.46,35.52,230875.0,31.7782,31.8588,31.7782,31.832,230875.0
2017-06-23 15:50:00,35.52,35.59,35.5,35.57,950749.0,31.832,31.8947,31.814,31.8768,950749.0
2017-06-26 09:30:00,35.89,35.97,35.75,35.94,332090.0,32.1635,32.2352,32.0381,32.2084,332090.0
2017-06-26 09:40:00,35.94,35.94,35.81,35.85,256178.0,32.2084,32.2084,32.0919,32.1277,256178.0
2017-06-26 09:50:00,35.85,35.88,35.84,35.86,132269.0,32.1277,32.1546,32.1187,32.1367,132269.0
2017-06-26 10:00:00,35.86,35.86,35.62,35.63,366682.0,32.1367,32.1367,31.9216,31.9305,366682.0
2017-06-26 10:10:00,35.64,35.64,35.53,35.58,160805.0,31.9395,31.9395,31.8409,31.8857,160805.0
2017-06-26 10:20:00,35.57,35.57,35.51,35.56,145252.0,31.8768,31.8768,31.823,31.8678,145252.0
2017-06-26 10:30:00,35.56,35.57,35.32,35.32,119448.0,31.8678,31.8768,31.6527,31.6527,119448.0
2017-06-26 10:40:00,35.31,35.39,35.24,35.33,123496.0,31.6438,31.7155,31.581,31.6617,123496.0
2017-06-26 10:50:00,35.33,35.38,35.26,35.31,122858.0,31.6617,31.7065,31.599,31.6438,122858.0
2017-06-26 11:00:00,35.32,35.32,35.12,35.15,154419.0,31.6527,31.6527,31.4735,31.5004,154419.0
2017-06-26 11:10:00,35.15,35.18,35.09,35.13,154044.0,31.5004,31.5273,31.4466,31.4825,154044.0
2017-06-26 11:20:00,35.14,35.2,35.04,35.19,230321.0,31.4914,31.5452,31.4018,31.5362,230321.0
2017-06-26 11:30:00,35.19,35.19,35.08,35.13,69395.0,31.5362,31.5362,31.4376,31.4825,69395.0
2017-06-26 11:40:00,35.14,35.33,35.13,35.32,232755.0,31.4914,31.6617,31.4825,31.6527,232755.0
2017-06-26 11:50:00,35.33,35.38,35.27,35.36,143492.0,31.6617,31.7065,31.6079,31.6886,143492.0
2017-06-26 12:00:00,35.36,35.44,35.35,35.39,179288.0,31.6886,31.7603,31.6796,31.7155,179288.0
2017-06-26 12:10:00,35.4,35.4,35.22,35.23,129044.0,31.7244,31.7244,31.5631,31.5721,129044.0
2017-06-26 12:20:00,35.23,35.25,35.19,35.21,105101.0,31.5721,31.59,31.5362,31.5541,105101.0
2017-06-26 12:30:00,35.21,35.38,35.2,35.35,91514.0,31.5541,31.7065,31.5452,31.6796,91514.0
2017-06-26 12:40:00,35.36,35.37,35.31,35.31,55569.0,31.6886,31.6975,31.6438,31.6438,55569.0
2017-06-26 12:50:00,35.3,35.42,35.3,35.41,186673.0,31.6348,31.7423,31.6348,31.7334,186673.0
2017-06-26 13:00:00,35.41,35.44,35.33,35.37,43965.0,31.7334,31.7603,31.6617,31.6975,43965.0
2017-06-26 13:10:00,35.37,35.37,35.31,35.33,38199.0,31.6975,31.6975,31.6438,31.6617,38199.0
2017-06-26 13:20:00,35.33,35.38,35.32,35.36,51333.0,31.6617,31.7065,31.6527,31.6886,51333.0
2017-06-26 13:30:00,35.37,35.37,35.32,35.32,43328.0,31.6975,31.6975,31.6527,31.6527,43328.0
2017-06-26 13:40:00,35.32,35.33,35.28,35.29,66290.0,31.6527,31.6617,31.6169,31.6258,66290.0
2017-06-26 13:50:00,35.29,35.3,35.24,35.26,102524.0,31.6258,31.6348,31.581,31.599,102524.0
2017-06-26 14:00:00,35.26,35.27,35.18,35.19,138860.0,31.599,31.6079,31.5273,31.5362,138860.0
2017-06-26 14:10:00,35.19,35.21,35.15,35.17,73594.0,31.5362,31.5541,31.5004,31.5183,73594.0
2017-06-26 14:20:00,35.17,35.2,35.13,35.16,145864.0,31.5183,31.5452,31.4825,31.5093,145864.0
2017-06-26 14:30:00,35.15,35.22,35.14,35.18,127430.0,31.5004,31.5631,31.4914,31.5273,127430.0
2017-06-26 14:40:00,35.18,35.18,35.16,35.17,67788.0,31.5273,31.5273,31.5093,31.5183,67788.0
2017-06-26 14:50:00,35.18,35.2,35.14,35.16,128916.0,31.5273,31.5452,31.4914,31.5093,128916.0
2017-06-26 15:00:00,35.16,35.19,35.08,35.19,315674.0,31.5093,31.5362,31.4376,31.5362,315674.0
2017-06-26 15:10:00,35.19,35.21,35.1,35.11,131477.0,31.5362,31.5541,31.4556,31.4645,131477.0
2017-06-26 15:20:00,35.11,35.15,35.05,35.13,109476.0,31.4645,31.5004,31.4108,31.4825,109476.0
2017-06-26 15:30:00,35.14,35.14,35.08,35.09,138247.0,31.4914,31.4914,31.4376,31.4466,138247.0
2017-06-26 15:40:00,35.09,35.1,35.0,35.09,221829.0,31.4466,31.4556,31.366,31.4466,221829.0
2017-06-26 15:50:00,35.1,35.15,35.05,35.09,562264.0,31.4556,31.5004,31.4108,31.4466,562264.0
2017-06-27 09:30:00,35.0,35.12,34.86,35.0,172128.0,31.366,31.4735,31.2405,31.366,172128.0
2017-06-27 09:40:00,35.0,35.16,34.99,35.07,158610.0,31.366,31.5093,31.357,31.4287,158610.0
2017-06-27 09:50:00,35.07,35.18,35.07,35.13,152858.0,31.4287,31.5273,31.4287,31.4825,152858.0
2017-06-27 10:00:00,35.13,35.21,35.08,35.18,79364.0,31.4825,31.5541,31.4376,31.5273,79364.0
2017-06-27 10:10:00,35.18,35.19,35.11,35.13,145895.0,31.5273,31.5362,31.4645,31.4825,145895.0
2017-06-27 10:20:00,35.13,35.21,35.11,35.15,90881.0,31.4825,31.5541,31.4645,31.5004,90881.0
2017-06-27 10:30:00,35.15,35.22,35.15,35.2,83001.0,31.5004,31.5631,31.5004,31.5452,83001.0
2017-06-27 10:40:00,35.19,35.31,35.19,35.27,150416.0,31.5362,31.6438,31.5362,31.6079,150416.0
2017-06-27 10:50:00,35.26,35.32,35.2,35.21,93802.0,31.599,31.6527,31.5452,31.5541,93802.0
2017-06-27 11:00:00,35.21,35.23,35.15,35.16,83343.0,31.5541,31.5721,31.5004,31.5093,83343.0
2017-06-27 11:10:00,35.16,35.22,35.14,35.18,122907.0,31.5093,31.5631,31.4914,31.5273,122907.0
2017-06-27 11:20:00,35.18,35.22,35.15,35.18,103312.0,31.5273,31.5631,31.5004,31.5273,103312.0
2017-06-27 11:30:00,35.19,35.24,35.18,35.22,126421.0,31.5362,31.581,31.5273,31.5631,126421.0
2017-06-27 11:40:00,35.23,35.24,35.15,35.19,200622.0,31.5721,31.581,31.5004,31.5362,200622.0
2017-06-27 11:50:00,35.19,35.19,35.06,35.12,139642.0,31.5362,31.5362,31.4197,31.4735,139642.0
2017-06-27 12:00:00,35.12,35.15,35.08,35.15,188093.0,31.4735,31.5004,31.4376,31.5004,188093.0
2017-06-27 12:10:00,35.14,35.19,35.12,35.13,151759.0,31.4914,31.5362,31.4735,31.4825,151759.0
2017-06-27 12:20:00,35.13,35.21,35.12,35.18,70654.0,31.4825,31.5541,31.4735,31.5273,70654.0
2017-06-27 12:30:00,35.18,35.18,35.05,35.09,99429.0,31.5273,31.5273,31.4108,31.4466,99429.0
2017-06-27 12:40:00,35.09,35.14,35.07,35.12,83475.0,31.4466,31.4914,31.4287,31.4735,83475.0
2017-06-27 12:50:00,35.12,35.12,35.03,35.05,179621.0,31.4735,31.4735,31.3928,31.4108,179621.0
2017-06-27 13:00:00,35.06,35.11,35.03,35.05,245309.0,31.4197,31.4645,31.3928,31.4108,245309.0
2017-06-27 13:10:00,35.04,35.08,35.02,35.05,197927.0,31.4018,31.4376,31.3839,31.4108,197927.0
2017-06-27 13:20:00,35.05,35.07,35.03,35.04,114931.0,31.4108,31.4287,31.3928,31.4018,114931.0
2017-06-27 13:30:00,35.04,35.05,34.9,34.93,366729.0,31.4018,31.4108,31.2763,31.3032,366729.0
2017-06-27 13:40:00,34.93,35.02,34.93,34.99,471129.0,31.3032,31.3839,31.3032,31.357,471129.0
2017-06-27 13:50:00,34.99,35.03,34.97,34.99,247303.0,31.357,31.3928,31.3391,31.357,247303.0
2017-06-27 14:00:00,35.0,35.03,34.88,34.9,177388.0,31.366,31.3928,31.2584,31.2763,177388.0
2017-06-27 14:10:00,34.9,34.95,34.85,34.93,154985.0,31.2763,31.3211,31.2315,31.3032,154985.0
2017-06-27 14:20:00,34.93,35.01,34.89,34.99,131656.0,31.3032,31.3749,31.2674,31.357,131656.0
2017-06-27 14:30:00,34.99,35.01,34.96,35.0,119968.0,31.357,31.3749,31.3301,31.366,119968.0
2017-06-27 14:40:00,35.01,35.05,34.98,35.02,97645.0,31.3749,31.4108,31.348,31.3839,97645.0
2017-06-27 14:50:00,35.02,35.06,34.98,35.01,132778.0,31.3839,31.4197,31.348,31.3749,132778.0
2017-06-27 15:00:00,35.0,35.04,34.97,35.0,179374.0,31.366,31.4018,31.3391,31.366,179374.0
2017-06-27 15:10:00,35.0,35.01,34.97,35.0,255248.0,31.366,31.3749,31.3391,31.366,255248.0
2017-06-27 15:20:00,35.0,35.01,34.94,34.97,213369.0,31.366,31.3749,31.3122,31.3391,213369.0
2017-06-27 15:30:00,34.97,35.02,34.95,35.0,415530.0,31.3391,31.3839,31.3211,31.366,415530.0
2017-06-27 15:40:00,35.0,35.04,34.98,35.0,320331.0,31.366,31.4018,31.348,31.366,320331.0
2017-06-27 15:50:00,35.0,35.01,34.9,34.92,957478.0,31.366,31.3749,31.2763,31.2943,957478.0
2017-06-28 09:30:00,35.0,35.18,34.91,35.01,179282.0,31.366,31.5273,31.2853,31.3749,179282.0
2017-06-28 09:40:00,35.01,35.03,34.77,34.82,286179.0,31.3749,31.3928,31.1598,31.2046,286179.0
2017-06-28 09:50:00,34.82,34.85,34.68,34.7,76830.0,31.2046,31.2315,31.0792,31.0971,76830.0
2017-06-28 10:00:00,34.7,34.77,34.66,34.71,155769.0,31.0971,31.1598,31.0613,31.1061,155769.0
2017-06-28 10:10:00,34.72,34.72,34.65,34.7,111231.0,31.115,31.115,31.0523,31.0971,111231.0
2017-06-28 10:20:00,34.69,34.7,34.62,34.62,115629.0,31.0881,31.0971,31.0254,31.0254,115629.0
2017-06-28 10:30:00,34.62,34.76,34.61,34.68,182848.0,31.0254,31.1509,31.0164,31.0792,182848.0
2017-06-28 10:40:00,34.68,34.82,34.67,34.75,221396.0,31.0792,31.2046,31.0702,31.1419,221396.0
2017-06-28 10:50:00,34.75,34.86,34.73,34.84,95027.0,31.1419,31.2405,31.124,31.2226,95027.0
2017-06-28 11:00:00,34.84,34.9,34.82,34.84,58108.0,31.2226,31.2763,31.2046,31.2226,58108.0
2017-06-28 11:10:00,34.85,34.95,34.84,34.92,256555.0,31.2315,31.3211,31.2226,31.2943,256555.0
2017-06-28 11:20:00,34.92,34.96,34.88,34.93,53307.0,31.2943,31.3301,31.2584,31.3032,53307.0
2017-06-28 11:30:00,34.93,34.93,34.87,34.87,78423.0,31.3032,31.3032,31.2495,31.2495,78423.0
2017-06-28 11:40:00,34.87,34.98,34.87,34.97,77759.0,31.2495,31.348,31.2495,31.3391,77759.0
2017-06-28 11:50:00,34.98,35.0,34.93,34.93,70276.0,31.348,31.366,31.3032,31.3032,70276.0
2017-06-28 12:00:00,34.93,35.02,34.93,35.0,30363.0,31.3032,31.3839,31.3032,31.366,30363.0
2017-06-28 12:10:00,35.0,35.05,35.0,35.04,31739.0,31.366,31.4108,31.366,31.4018,31739.0
2017-06-28 12:20:00,35.04,35.09,35.04,35.05,60484.0,31.4018,31.4466,31.4018,31.4108,60484.0
2017-06-28 12:30:00,35.05,35.11,35.03,35.11,50085.0,31.4108,31.4645,31.3928,31.4645,50085.0
2017-06-28 12:40:00,35.11,35.17,35.09,35.13,40810.0,31.4645,31.5183,31.4466,31.4825,40810.0
2017-06-28 12:50:00,35.13,35.15,35.08,35.12,58645.0,31.4825,31.5004,31.4376,31.4735,58645.0
2017-06-28 13:00:00,35.12,35.16,35.09,35.09,37115.0,31.4735,31.5093,31.4466,31.4466,37115.0
2017-06-28 13:10:00,35.09,35.11,35.07,35.11,36892.0,31.4466,31.4645,31.4287,31.4645,36892.0
2017-06-28 13:20:00,35.1,35.2,35.1,35.2,103465.0,31.4556,31.5452,31.4556,31.5452,103465.0
2017-06-28 13:30:00,35.2,35.22,35.15,35.19,37039.0,31.5452,31.5631,31.5004,31.5362,37039.0
2017-06-28 13:40:00,35.19,35.2,35.14,35.15,73852.0,31.5362,31.5452,31.4914,31.5004,73852.0
2017-06-28 13:50:00,35.15,35.2,35.14,35.16,81243.0,31.5004,31.5452,31.4914,31.5093,81243.0
2017-06-28 14:00:00,35.16,35.18,35.14,35.15,65477.0,31.5093,31.5273,31.4914,31.5004,65477.0
2017-06-28 14:10:00,35.16,35.19,35.14,35.17,74513.0,31.5093,31.5362,31.4914,31.5183,74513.0
2017-06-28 14:20:00,35.17,35.18,35.05,35.08,126293.0,31.5183,31.5273,31.4108,31.4376,126293.0
2017-06-28 14:30:00,35.09,35.17,35.09,35.15,93166.0,31.4466,31.5183,31.4466,31.5004,93166.0
2017-06-28 14:40:00,35.16,35.17,35.13,35.16,55947.0,31.5093,31.5183,31.4825,31.5093,55947.0
2017-06-28 14:50:00,35.16,35.18,35.16,35.17,43679.0,31.5093,31.5273,31.5093,31.5183,43679.0
2017-06-28 15:00:00,35.17,35.28,35.17,35.27,81737.0,31.5183,31.6169,31.5183,31.6079,81737.0
2017-06-28 15:10:00,35.27,35.31,35.26,35.28,88430.0,31.6079,31.6438,31.599,31.6169,88430.0
2017-06-28 15:20:00,35.28,35.32,35.26,35.31,59797.0,31.6169,31.6527,31.599,31.6438,59797.0
2017-06-28 15:30:00,35.3,35.33,35.29,35.3,94576.0,31.6348,31.6617,31.6258,31.6348,94576.0
2017-06-28 15:40:00,35.29,35.32,35.27,35.29,158257.0,31.6258,31.6527,31.6079,31.6258,158257.0
2017-06-28 15:50:00,35.28,35.32,35.27,35.31,394080.0,31.6169,31.6527,31.6079,31.6438,394080.0
2017-06-29 09:30:00,35.3,35.3,34.86,35.0,204400.0,31.6348,31.6348,31.2405,31.366,204400.0
2017-06-29 09:40:00,34.99,35.06,34.79,34.86,145095.0,31.357,31.4197,31.1778,31.2405,145095.0
2017-06-29 09:50:00,34.87,34.98,34.83,34.86,282296.0,31.2495,31.348,31.2136,31.2405,282296.0
2017-06-29 10:00:00,34.86,34.91,34.68,34.72,143456.0,31.2405,31.2853,31.0792,31.115,143456.0
2017-06-29 10:10:00,34.72,34.75,34.58,34.75,203808.0,31.115,31.1419,30.9896,31.1419,203808.0
2017-06-29 10:20:00,34.74,34.8,34.68,34.75,208995.0,31.1329,31.1867,31.0792,31.1419,208995.0
2017-06-29 10:30:00,34.75,34.79,34.69,34.77,116122.0,31.1419,31.1778,31.0881,31.1598,116122.0
2017-06-29 10:40:00,34.77,34.81,34.75,34.77,79198.0,31.1598,31.1957,31.1419,31.1598,79198.0
2017-06-29 10:50:00,34.76,34.77,34.68,34.69,64778.0,31.1509,31.1598,31.0792,31.0881,64778.0
2017-06-29 11:00:00,34.68,34.71,34.47,34.47,260323.0,31.0792,31.1061,30.891,30.891,260323.0
2017-06-29 11:10:00,34.47,34.54,34.37,34.49,300736.0,30.891,30.9537,30.8014,30.9089,300736.0
2017-06-29 11:20:00,34.49,34.5,34.29,34.34,200663.0,30.9089,30.9179,30.7297,30.7745,200663.0
2017-06-29 11:30:00,34.34,34.39,34.23,34.33,289173.0,30.7745,30.8193,30.6759,30.7655,289173.0
2017-06-29 11:40:00,34.34,34.38,34.23,34.32,103039.0,30.7745,30.8103,30.6759,30.7566,103039.0
2017-06-29 11:50:00,34.32,34.33,34.18,34.19,390960.0,30.7566,30.7655,30.6311,30.6401,390960.0
2017-06-29 12:00:00,34.2,34.35,34.09,34.33,442409.0,30.649,30.7834,30.5504,30.7655,442409.0
2017-06-29 12:10:00,34.34,34.38,34.33,34.36,84555.0,30.7745,30.8103,30.7655,30.7924,84555.0
2017-06-29 12:20:00,34.36,34.36,34.28,34.32,53088.0,30.7924,30.7924,30.7207,30.7566,53088.0
2017-06-29 12:30:00,34.32,34.38,34.27,34.33,164131.0,30.7566,30.8103,30.7117,30.7655,164131.0
2017-06-29 12:40:00,34.33,34.34,34.25,34.26,84475.0,30.7655,30.7745,30.6938,30.7028,84475.0
2017-06-29 12:50:00,34.26,34.3,34.21,34.22,107804.0,30.7028,30.7386,30.658,30.6669,107804.0
2017-06-29 13:00:00,34.22,34.29,34.21,34.26,99252.0,30.6669,30.7297,30.658,30.7028,99252.0
2017-06-29 13:10:00,34.26,34.26,34.2,34.24,105446.0,30.7028,30.7028,30.649,30.6849,105446.0
2017-06-29 13:20:00,34.23,34.26,34.1,34.14,200705.0,30.6759,30.7028,30.5594,30.5952,200705.0
2017-06-29 13:30:00,34.14,34.29,34.11,34.26,175263.0,30.5952,30.7297,30.5684,30.7028,175263.0
2017-06-29 13:40:00,34.27,34.28,34.21,34.23,123126.0,30.7117,30.7207,30.658,30.6759,123126.0
2017-06-29 13:50:00,34.22,34.27,34.18,34.2,134822.0,30.6669,30.7117,30.6311,30.649,134822.0
2017-06-29 14:00:00,34.2,34.29,34.16,34.25,131071.0,30.649,30.7297,30.6132,30.6938,131071.0
2017-06-29 14:10:00,34.25,34.37,34.24,34.31,137013.0,30.6938,30.8014,30.6849,30.7476,137013.0
2017-06-29 14:20:00,34.3,34.44,34.3,34.43,129316.0,30.7386,30.8641,30.7386,30.8551,129316.0
2017-06-29 14:30:00,34.43,34.46,34.39,34.43,138362.0,30.8551,30.882,30.8193,30.8551,138362.0
2017-06-29 14:40:00,34.43,34.47,34.36,34.37,130764.0,30.8551,30.891,30.7924,30.8014,130764.0
2017-06-29 14:50:00,34.37,34.44,34.35,34.43,105823.0,30.8014,30.8641,30.7834,30.8551,105823.0
2017-06-29 15:00:00,34.42,34.52,34.41,34.45,127610.0,30.8462,30.9358,30.8372,30.8731,127610.0
2017-06-29 15:10:00,34.46,34.6,34.43,34.57,183580.0,30.882,31.0075,30.8551,30.9806,183580.0
2017-06-29 15:20:00,34.58,34.59,34.47,34.51,107670.0,30.9896,30.9985,30.891,30.9268,107670.0
2017-06-29 15:30:00,34.51,34.64,34.48,34.64,186774.0,30.9268,31.0433,30.8999,31.0433,186774.0
2017-06-29 15:40:00,34.63,34.64,34.54,34.55,260060.0,31.0344,31.0433,30.9537,30.9627,260060.0
2017-06-29 15:50:00,34.55,34.59,34.5,34.51,653450.0,30.9627,30.9985,30.9179,30.9268,653450.0
2017-06-30 09:30:00,34.77,34.94,34.56,34.87,1044692.0,31.1598,31.3122,30.9716,31.2495,1044692.0
2017-06-30 09:40:00,34.88,34.94,34.82,34.87,246376.0,31.2584,31.3122,31.2046,31.2495,246376.0
2017-06-30 09:50:00,34.87,34.91,34.78,34.79,400075.0,31.2495,31.2853,31.1688,31.1778,400075.0
2017-06-30 10:00:00,34.79,34.87,34.67,34.68,218517.0,31.1778,31.2495,31.0702,31.0792,218517.0
2017-06-30 10:10:00,34.68,34.68,34.52,34.63,128797.0,31.0792,31.0792,30.9358,31.0344,128797.0
2017-06-30 10:20:00,34.63,34.71,34.59,34.71,109053.0,31.0344,31.1061,30.9985,31.1061,109053.0
2017-06-30 10:30:00,34.71,34.73,34.63,34.63,105238.0,31.1061,31.124,31.0344,31.0344,105238.0
2017-06-30 10:40:00,34.63,34.67,34.57,34.64,381804.0,31.0344,31.0702,30.9806,31.0433,381804.0
2017-06-30 10:50:00,34.63,34.74,34.59,34.72,187005.0,31.0344,31.1329,30.9985,31.115,187005.0
2017-06-30 11:00:00,34.72,34.78,34.68,34.77,158744.0,31.115,31.1688,31.0792,31.1598,158744.0
2017-06-30 11:10:00,34.77,34.83,34.71,34.71,204628.0,31.1598,31.2136,31.1061,31.1061,204628.0
2017-06-30 11:20:00,34.71,34.73,34.68,34.71,170231.0,31.1061,31.124,31.0792,31.1061,170231.0
2017-06-30 11:30:00,34.71,34.71,34.65,34.69,304118.0,31.1061,31.1061,31.0523,31.0881,304118.0
2017-06-30 11:40:00,34.69,34.8,34.68,34.8,115509.0,31.0881,31.1867,31.0792,31.1867,115509.0
2017-06-30 11:50:00,34.8,34.84,34.79,34.83,61050.0,31.1867,31.2226,31.1778,31.2136,61050.0
2017-06-30 12:00:00,34.82,34.86,34.82,34.84,83669.0,31.2046,31.2405,31.2046,31.2226,83669.0
2017-06-30 12:10:00,34.84,34.89,34.83,34.88,126471.0,31.2226,31.2674,31.2136,31.2584,126471.0
2017-06-30 12:20:00,34.88,34.9,34.81,34.83,73156.0,31.2584,31.2763,31.1957,31.2136,73156.0
2017-06-30 12:30:00,34.84,34.84,34.79,34.79,39100.0,31.2226,31.2226,31.1778,31.1778,39100.0
2017-06-30 12:40:00,34.79,34.85,34.79,34.84,71400.0,31.1778,31.2315,31.1778,31.2226,71400.0
2017-06-30 12:50:00,34.83,34.84,34.78,34.84,61707.0,31.2136,31.2226,31.1688,31.2226,61707.0
2017-06-30 13:00:00,34.84,34.87,34.83,34.84,75842.0,31.2226,31.2495,31.2136,31.2226,75842.0
2017-06-30 13:10:00,34.84,34.85,34.8,34.81,54493.0,31.2226,31.2315,31.1867,31.1957,54493.0
2017-06-30 13:20:00,34.8,34.84,34.79,34.8,64456.0,31.1867,31.2226,31.1778,31.1867,64456.0
2017-06-30 13:30:00,34.8,34.83,34.77,34.83,86628.0,31.1867,31.2136,31.1598,31.2136,86628.0
2017-06-30 13:40:00,34.83,34.83,34.8,34.82,68446.0,31.2136,31.2136,31.1867,31.2046,68446.0
2017-06-30 13:50:00,34.82,34.83,34.79,34.8,243299.0,31.2046,31.2136,31.1778,31.1867,243299.0
2017-06-30 14:00:00,34.79,34.84,34.78,34.84,143271.0,31.1778,31.2226,31.1688,31.2226,143271.0
2017-06-30 14:10:00,34.84,34.89,34.83,34.89,81149.0,31.2226,31.2674,31.2136,31.2674,81149.0
2017-06-30 14:20:00,34.89,34.96,34.88,34.94,143383.0,31.2674,31.3301,31.2584,31.3122,143383.0
2017-06-30 14:30:00,34.94,34.97,34.92,34.96,65789.0,31.3122,31.3391,31.2943,31.3301,65789.0
2017-06-30 14:40:00,34.96,35.0,34.94,35.0,104745.0,31.3301,31.366,31.3122,31.366,104745.0
2017-06-30 14:50:00,35.0,35.05,34.99,35.05,195219.0,31.366,31.4108,31.357,31.4108,195219.0
2017-06-30 15:00:00,35.05,35.05,34.97,35.0,319148.0,31.4108,31.4108,31.3391,31.366,319148.0
2017-06-30 15:10:00,35.0,35.0,34.92,34.99,301923.0,31.366,31.366,31.2943,31.357,301923.0
2017-06-30 15:20:00,34.99,35.03,34.98,35.02,236532.0,31.357,31.3928,31.348,31.3839,236532.0
2017-06-30 15:30:00,35.02,35.02,34.96,35.02,346769.0,31.3839,31.3839,31.3301,31.3839,346769.0
2017-06-30 15:40:00,35.03,35.07,35.02,35.04,502022.0,31.3928,31.4287,31.3839,31.4018,502022.0
2017-06-30 15:50:00,35.05,35.07,34.9,34.91,1426111.0,31.4108,31.4287,31.2763,31.2853,1426111.0
2017-07-03 09:30:00,35.15,35.3,35.01,35.12,359802.0,31.5004,31.6348,31.3749,31.4735,359802.0
2017-07-03 09:40:00,35.12,35.19,35.05,35.19,188647.0,31.4735,31.5362,31.4108,31.5362,188647.0
2017-07-03 09:50:00,35.18,35.31,35.15,35.19,153483.0,31.5273,31.6438,31.5004,31.5362,153483.0
2017-07-03 10:00:00,35.19,35.23,35.1,35.16,179756.0,31.5362,31.5721,31.4556,31.5093,179756.0
2017-07-03 10:10:00,35.15,35.18,35.07,35.07,101312.0,31.5004,31.5273,31.4287,31.4287,101312.0
2017-07-03 10:20:00,35.08,35.1,34.94,35.05,197454.0,31.4376,31.4556,31.3122,31.4108,197454.0
2017-07-03 10:30:00,35.04,35.06,34.99,35.02,153644.0,31.4018,31.4197,31.357,31.3839,153644.0
2017-07-03 10:40:00,35.02,35.09,35.0,35.01,167689.0,31.3839,31.4466,31.366,31.3749,167689.0
2017-07-03 10:50:00,35.02,35.04,34.91,34.96,247766.0,31.3839,31.4018,31.2853,31.3301,247766.0
2017-07-03 11:00:00,34.95,34.98,34.77,34.83,148472.0,31.3211,31.348,31.1598,31.2136,148472.0
2017-07-03 11:10:00,34.84,34.93,34.79,34.8,123340.0,31.2226,31.3032,31.1778,31.1867,123340.0
2017-07-03 11:20:00,34.8,34.94,34.8,34.94,80615.0,31.1867,31.3122,31.1867,31.3122,80615.0
2017-07-03 11:30:00,34.94,34.94,34.84,34.87,57198.0,31.3122,31.3122,31.2226,31.2495,57198.0
2017-07-03 11:40:00,34.88,34.96,34.86,34.95,93454.0,31.2584,31.3301,31.2405,31.3211,93454.0
2017-07-03 11:50:00,34.95,34.95,34.86,34.92,76361.0,31.3211,31.3211,31.2405,31.2943,76361.0
2017-07-03 12:00:00,34.91,34.92,34.81,34.81,150333.0,31.2853,31.2943,31.1957,31.1957,150333.0
2017-07-03 12:10:00,34.81,34.82,34.71,34.71,125357.0,31.1957,31.2046,31.1061,31.1061,125357.0
2017-07-03 12:20:00,34.7,34.72,34.67,34.7,108512.0,31.0971,31.115,31.0702,31.0971,108512.0
2017-07-03 12:30:00,34.7,34.7,34.58,34.59,160608.0,31.0971,31.0971,30.9896,30.9985,160608.0
2017-07-03 12:40:00,34.59,34.62,34.55,34.55,187883.0,30.9985,31.0254,30.9627,30.9627,187883.0
2017-07-03 12:50:00,34.56,34.68,34.55,34.59,627410.0,30.9716,31.0792,30.9627,30.9985,627410.0
2017-07-05 09:30:00,34.73,34.86,34.69,34.77,451258.0,31.124,31.2405,31.0881,31.1598,451258.0
2017-07-05 09:40:00,34.76,34.76,34.6,34.72,225944.0,31.1509,31.1509,31.0075,31.115,225944.0
2017-07-05 09:50:00,34.73,34.8,34.61,34.65,175554.0,31.124,31.1867,31.0164,31.0523,175554.0
2017-07-05 10:00:00,34.65,34.67,34.53,34.58,305325.0,31.0523,31.0702,30.9448,30.9896,305325.0
2017-07-05 10:10:00,34.58,34.65,34.5,34.54,267706.0,30.9896,31.0523,30.9179,30.9537,267706.0
2017-07-05 10:20:00,34.55,34.62,34.52,34.62,137950.0,30.9627,31.0254,30.9358,31.0254,137950.0
2017-07-05 10:30:00,34.61,34.71,34.61,34.7,293880.0,31.0164,31.1061,31.0164,31.0971,293880.0
2017-07-05 10:40:00,34.71,34.77,34.65,34.72,233112.0,31.1061,31.1598,31.0523,31.115,233112.0
2017-07-05 10:50:00,34.72,34.75,34.68,34.73,90978.0,31.115,31.1419,31.0792,31.124,90978.0
2017-07-05 11:00:00,34.73,34.79,34.71,34.78,69669.0,31.124,31.1778,31.1061,31.1688,69669.0
2017-07-05 11:10:00,34.78,34.83,34.76,34.77,68944.0,31.1688,31.2136,31.1509,31.1598,68944.0
2017-07-05 11:20:00,34.77,34.85,34.73,34.81,81970.0,31.1598,31.2315,31.124,31.1957,81970.0
2017-07-05 11:30:00,34.8,34.82,34.73,34.73,71834.0,31.1867,31.2046,31.124,31.124,71834.0
2017-07-05 11:40:00,34.73,34.77,34.7,34.73,70813.0,31.124,31.1598,31.0971,31.124,70813.0
2017-07-05 11:50:00,34.74,34.77,34.69,34.7,82724.0,31.1329,31.1598,31.0881,31.0971,82724.0
2017-07-05 12:00:00,34.7,34.71,34.64,34.64,109670.0,31.0971,31.1061,31.0433,31.0433,109670.0
2017-07-05 12:10:00,34.65,34.66,34.63,34.65,61651.0,31.0523,31.0613,31.0344,31.0523,61651.0
2017-07-05 12:20:00,34.65,34.69,34.64,34.64,88731.0,31.0523,31.0881,31.0433,31.0433,88731.0
2017-07-05 12:30:00,34.65,34.71,34.64,34.7,173918.0,31.0523,31.1061,31.0433,31.0971,173918.0
2017-07-05 12:40:00,34.7,34.7,34.6,34.6,98463.0,31.0971,31.0971,31.0075,31.0075,98463.0
2017-07-05 12:50:00,34.6,34.6,34.51,34.51,242701.0,31.0075,31.0075,30.9268,30.9268,242701.0
2017-07-05 13:00:00,34.51,34.61,34.51,34.59,134508.0,30.9268,31.0164,30.9268,30.9985,134508.0
2017-07-05 13:10:00,34.59,34.64,34.57,34.59,123244.0,30.9985,31.0433,30.9806,30.9985,123244.0
2017-07-05 13:20:00,34.59,34.64,34.59,34.6,89709.0,30.9985,31.0433,30.9985,31.0075,89709.0
2017-07-05 13:30:00,34.6,34.67,34.58,34.64,346293.0,31.0075,31.0702,30.9896,31.0433,346293.0
2017-07-05 13:40:00,34.64,34.71,34.64,34.65,83040.0,31.0433,31.1061,31.0433,31.0523,83040.0
2017-07-05 13:50:00,34.65,34.66,34.63,34.65,55441.0,31.0523,31.0613,31.0344,31.0523,55441.0
2017-07-05 14:00:00,34.65,34.7,34.58,34.61,118192.0,31.0523,31.0971,30.9896,31.0164,118192.0
2017-07-05 14:10:00,34.61,34.64,34.59,34.62,94525.0,31.0164,31.0433,30.9985,31.0254,94525.0
2017-07-05 14:20:00,34.62,34.71,34.62,34.7,101081.0,31.0254,31.1061,31.0254,31.0971,101081.0
2017-07-05 14:30:00,34.7,34.74,34.68,34.71,197475.0,31.0971,31.1329,31.0792,31.1061,197475.0
2017-07-05 14:40:00,34.71,34.71,34.6,34.61,118170.0,31.1061,31.1061,31.0075,31.0164,118170.0
2017-07-05 14:50:00,34.6,34.69,34.6,34.66,134559.0,31.0075,31.0881,31.0075,31.0613,134559.0
2017-07-05 15:00:00,34.66,34.7,34.6,34.6,124715.0,31.0613,31.0971,31.0075,31.0075,124715.0
2017-07-05 15:10:00,34.6,34.65,34.6,34.65,66853.0,31.0075,31.0523,31.0075,31.0523,66853.0
2017-07-05 15:20:00,34.65,34.66,34.63,34.65,101921.0,31.0523,31.0613,31.0344,31.0523,101921.0
2017-07-05 15:30:00,34.66,34.7,34.64,34.66,147563.0,31.0613,31.0971,31.0433,31.0613,147563.0
2017-07-05 15:40:00,34.66,34.73,34.66,34.7,171737.0,31.0613,31.124,31.0613,31.0971,171737.0
2017-07-05 15:50:00,34.7,34.75,34.69,34.72,517277.0,31.0971,31.1419,31.0881,31.115,517277.0
2017-07-06 09:30:00,34.39,34.5,34.22,34.23,316447.0,30.8193,30.9179,30.6669,30.6759,316447.0
2017-07-06 09:40:00,34.23,34.34,34.16,34.19,193043.0,30.6759,30.7745,30.6132,30.6401,193043.0
2017-07-06 09:50:00,34.19,34.34,34.18,34.23,231217.0,30.6401,30.7745,30.6311,30.6759,231217.0
2017-07-06 10:00:00,34.23,34.3,34.04,34.11,259267.0,30.6759,30.7386,30.5056,30.5684,259267.0
2017-07-06 10:10:00,34.1,34.25,34.09,34.2,131008.0,30.5594,30.6938,30.5504,30.649,131008.0
2017-07-06 10:20:00,34.19,34.2,34.09,34.14,125287.0,30.6401,30.649,30.5504,30.5952,125287.0
2017-07-06 10:30:00,34.14,34.14,34.05,34.12,104515.0,30.5952,30.5952,30.5146,30.5773,104515.0
2017-07-06 10:40:00,34.12,34.13,34.03,34.04,121285.0,30.5773,30.5863,30.4967,30.5056,121285.0
2017-07-06 10:50:00,34.04,34.07,34.0,34.05,151584.0,30.5056,30.5325,30.4698,30.5146,151584.0
2017-07-06 11:00:00,34.05,34.11,34.01,34.07,102035.0,30.5146,30.5684,30.4787,30.5325,102035.0
2017-07-06 11:10:00,34.07,34.1,33.98,34.02,186971.0,30.5325,30.5594,30.4519,30.4877,186971.0
2017-07-06 11:20:00,34.03,34.13,34.0,34.13,104239.0,30.4967,30.5863,30.4698,30.5863,104239.0
2017-07-06 11:30:00,34.13,34.26,34.13,34.21,125647.0,30.5863,30.7028,30.5863,30.658,125647.0
2017-07-06 11:40:00,34.21,34.22,34.16,34.17,77880.0,30.658,30.6669,30.6132,30.6221,77880.0
2017-07-06 11:50:00,34.18,34.21,34.12,34.16,268413.0,30.6311,30.658,30.5773,30.6132,268413.0
2017-07-06 12:00:00,34.16,34.22,34.16,34.22,128496.0,30.6132,30.6669,30.6132,30.6669,128496.0
2017-07-06 12:10:00,34.22,34.22,34.15,34.18,88706.0,30.6669,30.6669,30.6042,30.6311,88706.0
2017-07-06 12:20:00,34.17,34.18,34.12,34.13,89626.0,30.6221,30.6311,30.5773,30.5863,89626.0
2017-07-06 12:30:00,34.12,34.27,34.12,34.27,109687.0,30.5773,30.7117,30.5773,30.7117,109687.0
2017-07-06 12:40:00,34.26,34.34,34.26,34.3,121627.0,30.7028,30.7745,30.7028,30.7386,121627.0
2017-07-06 12:50:00,34.3,34.31,34.25,34.25,85650.0,30.7386,30.7476,30.6938,30.6938,85650.0
2017-07-06 13:00:00,34.26,34.26,34.2,34.22,74409.0,30.7028,30.7028,30.649,30.6669,74409.0
2017-07-06 13:10:00,34.22,34.26,34.18,34.25,90603.0,30.6669,30.7028,30.6311,30.6938,90603.0
2017-07-06 13:20:00,34.25,34.26,34.22,34.23,70015.0,30.6938,30.7028,30.6669,30.6759,70015.0
2017-07-06 13:30:00,34.23,34.23,34.11,34.13,149798.0,30.6759,30.6759,30.5684,30.5863,149798.0
2017-07-06 13:40:00,34.13,34.13,34.07,34.08,131813.0,30.5863,30.5863,30.5325,30.5415,131813.0
2017-07-06 13:50:00,34.08,34.08,34.02,34.02,133568.0,30.5415,30.5415,30.4877,30.4877,133568.0
2017-07-06 14:00:00,34.02,34.04,33.95,34.02,407091.0,30.4877,30.5056,30.425,30.4877,407091.0
2017-07-06 14:10:00,34.02,34.05,33.97,34.05,381845.0,30.4877,30.5146,30.4429,30.5146,381845.0
2017-07-06 14:20:00,34.05,34.18,34.04,34.18,123056.0,30.5146,30.6311,30.5056,30.6311,123056.0
2017-07-06 14:30:00,34.17,34.18,34.08,34.1,198644.0,30.6221,30.6311,30.5415,30.5594,198644.0
2017-07-06 14:40:00,34.11,34.11,34.05,34.08,108280.0,30.5684,30.5684,30.5146,30.5415,108280.0
2017-07-06 14:50:00,34.07,34.08,34.02,34.06,91581.0,30.5325,30.5415,30.4877,30.5236,91581.0
2017-07-06 15:00:00,34.06,34.09,34.03,34.04,192384.0,30.5236,30.5504,30.4967,30.5056,192384.0
2017-07-06 15:10:00,34.04,34.05,33.99,34.01,199074.0,30.5056,30.5146,30.4608,30.4787,199074.0
2017-07-06 15:20:00,34.01,34.02,33.96,33.99,337567.0,30.4787,30.4877,30.4339,30.4608,337567.0
2017-07-06 15:30:00,33.99,34.01,33.95,33.99,387954.0,30.4608,30.4787,30.425,30.4608,387954.0
2017-07-06 15:40:00,34.0,34.03,33.97,34.02,463374.0,30.4698,30.4967,30.4429,30.4877,463374.0
2017-07-06 15:50:00,34.01,34.06,34.01,34.02,848224.0,30.4787,30.5236,30.4787,30.4877,848224.0
2017-07-07 09:30:00,34.02,34.29,34.01,34.28,322005.0,30.4877,30.7297,30.4787,30.7207,322005.0
2017-07-07 09:40:00,34.27,34.29,34.1,34.15,209960.0,30.7117,30.7297,30.5594,30.6042,209960.0
2017-07-07 09:50:00,34.15,34.25,34.14,34.25,97460.0,30.6042,30.6938,30.5952,30.6938,97460.0
2017-07-07 10:00:00,34.25,34.29,34.24,34.25,174799.0,30.6938,30.7297,30.6849,30.6938,174799.0
2017-07-07 10:10:00,34.25,34.4,34.24,34.33,212779.0,30.6938,30.8283,30.6849,30.7655,212779.0
2017-07-07 10:20:00,34.34,34.42,34.26,34.27,324341.0,30.7745,30.8462,30.7028,30.7117,324341.0
2017-07-07 10:30:00,34.29,34.35,34.24,34.24,102263.0,30.7297,30.7834,30.6849,30.6849,102263.0
2017-07-07 10:40:00,34.24,34.3,34.22,34.25,105386.0,30.6849,30.7386,30.6669,30.6938,105386.0
2017-07-07 10:50:00,34.25,34.26,34.16,34.16,94843.0,30.6938,30.7028,30.6132,30.6132,94843.0
2017-07-07 11:00:00,34.17,34.21,34.14,34.16,113053.0,30.6221,30.658,30.5952,30.6132,113053.0
2017-07-07 11:10:00,34.16,34.23,34.13,34.23,147048.0,30.6132,30.6759,30.5863,30.6759,147048.0
2017-07-07 11:20:00,34.23,34.38,34.22,34.33,123131.0,30.6759,30.8103,30.6669,30.7655,123131.0
2017-07-07 11:30:00,34.34,34.41,34.33,34.37,91168.0,30.7745,30.8372,30.7655,30.8014,91168.0
2017-07-07 11:40:00,34.38,34.39,34.34,34.36,51391.0,30.8103,30.8193,30.7745,30.7924,51391.0
2017-07-07 11:50:00,34.36,34.36,34.33,34.34,35530.0,30.7924,30.7924,30.7655,30.7745,35530.0
2017-07-07 12:00:00,34.34,34.35,34.32,34.34,63058.0,30.7745,30.7834,30.7566,30.7745,63058.0
2017-07-07 12:10:00,34.33,34.39,34.33,34.37,51148.0,30.7655,30.8193,30.7655,30.8014,51148.0
2017-07-07 12:20:00,34.37,34.37,34.33,34.34,74227.0,30.8014,30.8014,30.7655,30.7745,74227.0
2017-07-07 12:30:00,34.34,34.37,34.33,34.35,55001.0,30.7745,30.8014,30.7655,30.7834,55001.0
2017-07-07 12:40:00,34.35,34.41,34.35,34.39,55471.0,30.7834,30.8372,30.7834,30.8193,55471.0
2017-07-07 12:50:00,34.4,34.44,34.39,34.44,43419.0,30.8283,30.8641,30.8193,30.8641,43419.0
2017-07-07 13:00:00,34.44,34.48,34.42,34.44,83332.0,30.8641,30.8999,30.8462,30.8641,83332.0
2017-07-07 13:10:00,34.44,34.49,34.43,34.45,104406.0,30.8641,30.9089,30.8551,30.8731,104406.0
2017-07-07 13:20:00,34.46,34.49,34.43,34.48,184197.0,30.882,30.9089,30.8551,30.8999,184197.0
2017-07-07 13:30:00,34.48,34.5,34.48,34.5,68751.0,30.8999,30.9179,30.8999,30.9179,68751.0
2017-07-07 13:40:00,34.5,34.55,34.49,34.5,100521.0,30.9179,30.9627,30.9089,30.9179,100521.0
2017-07-07 13:50:00,34.49,34.5,34.45,34.46,109907.0,30.9089,30.9179,30.8731,30.882,109907.0
2017-07-07 14:00:00,34.47,34.48,34.37,34.41,129789.0,30.891,30.8999,30.8014,30.8372,129789.0
2017-07-07 14:10:00,34.41,34.43,34.38,34.4,215684.0,30.8372,30.8551,30.8103,30.8283,215684.0
2017-07-07 14:20:00,34.4,34.41,34.26,34.26,177179.0,30.8283,30.8372,30.7028,30.7028,177179.0
2017-07-07 14:30:00,34.26,34.31,34.26,34.26,106718.0,30.7028,30.7476,30.7028,30.7028,106718.0
2017-07-07 14:40:00,34.27,34.31,34.26,34.3,104413.0,30.7117,30.7476,30.7028,30.7386,104413.0
2017-07-07 14:50:00,34.3,34.33,34.29,34.33,87329.0,30.7386,30.7655,30.7297,30.7655,87329.0
2017-07-07 15:00:00,34.33,34.34,34.31,34.34,215330.0,30.7655,30.7745,30.7476,30.7745,215330.0
2017-07-07 15:10:00,34.34,34.36,34.32,34.32,113079.0,30.7745,30.7924,30.7566,30.7566,113079.0
2017-07-07 15:20:00,34.33,34.33,34.26,34.26,186756.0,30.7655,30.7655,30.7028,30.7028,186756.0
2017-07-07 15:30:00,34.26,34.29,34.24,34.27,235827.0,30.7028,30.7297,30.6849,30.7117,235827.0
2017-07-07 15:40:00,34.27,34.3,34.27,34.3,177683.0,30.7117,30.7386,30.7117,30.7386,177683.0
2017-07-07 15:50:00,34.3,34.31,34.21,34.23,871080.0,30.7386,30.7476,30.658,30.6759,871080.0
2017-07-10 09:30:00,34.31,34.79,34.28,34.79,701953.0,30.7476,31.1778,30.7207,31.1778,701953.0
2017-07-10 09:40:00,34.78,34.88,34.71,34.79,362033.0,31.1688,31.2584,31.1061,31.1778,362033.0
2017-07-10 09:50:00,34.78,34.79,34.65,34.73,449490.0,31.1688,31.1778,31.0523,31.124,449490.0
2017-07-10 10:00:00,34.74,35.01,34.72,34.99,780989.0,31.1329,31.3749,31.115,31.357,780989.0
2017-07-10 10:10:00,34.99,35.05,34.96,35.05,154470.0,31.357,31.4108,31.3301,31.4108,154470.0
2017-07-10 10:20:00,35.05,35.07,34.97,34.99,164884.0,31.4108,31.4287,31.3391,31.357,164884.0
2017-07-10 10:30:00,35.0,35.07,34.96,34.98,204077.0,31.366,31.4287,31.3301,31.348,204077.0
2017-07-10 10:40:00,34.98,35.03,34.98,34.99,78694.0,31.348,31.3928,31.348,31.357,78694.0
2017-07-10 10:50:00,35.0,35.05,34.99,35.03,48464.0,31.366,31.4108,31.357,31.3928,48464.0
2017-07-10 11:00:00,35.04,35.05,35.0,35.05,49655.0,31.4018,31.4108,31.366,31.4108,49655.0
2017-07-10 11:10:00,35.05,35.11,35.04,35.06,69672.0,31.4108,31.4645,31.4018,31.4197,69672.0
2017-07-10 11:20:00,35.06,35.06,34.93,35.02,362732.0,31.4197,31.4197,31.3032,31.3839,362732.0
2017-07-10 11:30:00,35.02,35.05,34.99,35.05,113492.0,31.3839,31.4108,31.357,31.4108,113492.0
2017-07-10 11:40:00,35.05,35.07,35.04,35.05,115783.0,31.4108,31.4287,31.4018,31.4108,115783.0
2017-07-10 11:50:00,35.06,35.12,35.01,35.04,158133.0,31.4197,31.4735,31.3749,31.4018,158133.0
2017-07-10 12:00:00,35.04,35.09,35.02,35.02,84014.0,31.4018,31.4466,31.3839,31.3839,84014.0
2017-07-10 12:10:00,35.02,35.06,35.0,35.05,60355.0,31.3839,31.4197,31.366,31.4108,60355.0
2017-07-10 12:20:00,35.05,35.08,35.04,35.06,51985.0,31.4108,31.4376,31.4018,31.4197,51985.0
2017-07-10 12:30:00,35.06,35.08,35.05,35.06,44378.0,31.4197,31.4376,31.4108,31.4197,44378.0
2017-07-10 12:40:00,35.06,35.06,35.02,35.03,31804.0,31.4197,31.4197,31.3839,31.3928,31804.0
2017-07-10 12:50:00,35.04,35.05,35.03,35.04,24420.0,31.4018,31.4108,31.3928,31.4018,24420.0
2017-07-10 13:00:00,35.04,35.06,35.03,35.05,141190.0,31.4018,31.4197,31.3928,31.4108,141190.0
2017-07-10 13:10:00,35.06,35.06,35.02,35.04,70288.0,31.4197,31.4197,31.3839,31.4018,70288.0
2017-07-10 13:20:00,35.04,35.04,35.0,35.0,37996.0,31.4018,31.4018,31.366,31.366,37996.0
2017-07-10 13:30:00,35.01,35.02,35.0,35.01,64316.0,31.3749,31.3839,31.366,31.3749,64316.0
2017-07-10 13:40:00,35.01,35.03,35.01,35.03,33805.0,31.3749,31.3928,31.3749,31.3928,33805.0
2017-07-10 13:50:00,35.03,35.1,35.02,35.05,113895.0,31.3928,31.4556,31.3839,31.4108,113895.0
2017-07-10 14:00:00,35.05,35.08,35.01,35.03,132398.0,31.4108,31.4376,31.3749,31.3928,132398.0
2017-07-10 14:10:00,35.03,35.04,34.99,35.0,292541.0,31.3928,31.4018,31.357,31.366,292541.0
2017-07-10 14:20:00,35.01,35.03,35.0,35.03,254002.0,31.3749,31.3928,31.366,31.3928,254002.0
2017-07-10 14:30:00,35.03,35.03,34.99,35.0,119621.0,31.3928,31.3928,31.357,31.366,119621.0
2017-07-10 14:40:00,34.99,35.01,34.98,35.0,95253.0,31.357,31.3749,31.348,31.366,95253.0
2017-07-10 14:50:00,35.0,35.03,34.99,35.01,71385.0,31.366,31.3928,31.357,31.3749,71385.0
2017-07-10 15:00:00,35.02,35.02,34.99,35.0,145872.0,31.3839,31.3839,31.357,31.366,145872.0
2017-07-10 15:10:00,35.0,35.01,35.0,35.01,114697.0,31.366,31.3749,31.366,31.3749,114697.0
2017-07-10 15:20:00,35.01,35.04,35.0,35.02,319468.0,31.3749,31.4018,31.366,31.3839,319468.0
2017-07-10 15:30:00,35.02,35.12,35.01,35.12,345076.0,31.3839,31.4735,31.3749,31.4735,345076.0
2017-07-10 15:40:00,35.12,35.14,35.06,35.08,254399.0,31.4735,31.4914,31.4197,31.4376,254399.0
2017-07-10 15:50:00,35.08,35.1,35.0,35.04,988924.0,31.4376,31.4556,31.366,31.4018,988924.0
2017-07-11 09:30:00,34.97,35.22,34.95,35.18,315080.0,31.3391,31.5631,31.3211,31.5273,315080.0
2017-07-11 09:40:00,35.17,35.25,35.09,35.14,254511.0,31.5183,31.59,31.4466,31.4914,254511.0
2017-07-11 09:50:00,35.14,35.44,35.12,35.3,502845.0,31.4914,31.7603,31.4735,31.6348,502845.0
2017-07-11 10:00:00,35.29,35.37,35.24,35.33,232382.0,31.6258,31.6975,31.581,31.6617,232382.0
2017-07-11 10:10:00,35.33,35.38,35.3,35.37,228217.0,31.6617,31.7065,31.6348,31.6975,228217.0
2017-07-11 10:20:00,35.37,35.45,35.32,35.33,156844.0,31.6975,31.7692,31.6527,31.6617,156844.0
2017-07-11 10:30:00,35.33,35.39,35.32,35.33,154628.0,31.6617,31.7155,31.6527,31.6617,154628.0
2017-07-11 10:40:00,35.33,35.34,35.25,35.26,137480.0,31.6617,31.6707,31.59,31.599,137480.0
2017-07-11 10:50:00,35.26,35.27,35.18,35.19,131966.0,31.599,31.6079,31.5273,31.5362,131966.0
2017-07-11 11:00:00,35.18,35.18,35.08,35.09,132287.0,31.5273,31.5273,31.4376,31.4466,132287.0
2017-07-11 11:10:00,35.09,35.1,35.0,35.06,140824.0,31.4466,31.4556,31.366,31.4197,140824.0
2017-07-11 11:20:00,35.05,35.07,34.89,35.06,330372.0,31.4108,31.4287,31.2674,31.4197,330372.0
2017-07-11 11:30:00,35.06,35.16,35.03,35.12,133319.0,31.4197,31.5093,31.3928,31.4735,133319.0
2017-07-11 11:40:00,35.12,35.15,35.04,35.08,79336.0,31.4735,31.5004,31.4018,31.4376,79336.0
2017-07-11 11:50:00,35.09,35.12,35.07,35.07,75610.0,31.4466,31.4735,31.4287,31.4287,75610.0
2017-07-11 12:00:00,35.07,35.09,35.02,35.03,43300.0,31.4287,31.4466,31.3839,31.3928,43300.0
2017-07-11 12:10:00,35.04,35.05,35.0,35.02,41071.0,31.4018,31.4108,31.366,31.3839,41071.0
2017-07-11 12:20:00,35.02,35.05,34.99,35.01,589126.0,31.3839,31.4108,31.357,31.3749,589126.0
2017-07-11 12:30:00,35.01,35.14,35.0,35.13,103440.0,31.3749,31.4914,31.366,31.4825,103440.0
2017-07-11 12:40:00,35.13,35.2,35.13,35.2,48689.0,31.4825,31.5452,31.4825,31.5452,48689.0
2017-07-11 12:50:00,35.2,35.23,35.19,35.23,49545.0,31.5452,31.5721,31.5362,31.5721,49545.0
2017-07-11 13:00:00,35.23,35.25,35.22,35.23,57385.0,31.5721,31.59,31.5631,31.5721,57385.0
2017-07-11 13:10:00,35.23,35.25,35.2,35.25,44869.0,31.5721,31.59,31.5452,31.59,44869.0
2017-07-11 13:20:00,35.25,35.28,35.23,35.23,76590.0,31.59,31.6169,31.5721,31.5721,76590.0
2017-07-11 13:30:00,35.24,35.28,35.22,35.27,79552.0,31.581,31.6169,31.5631,31.6079,79552.0
2017-07-11 13:40:00,35.27,35.37,35.26,35.3,144025.0,31.6079,31.6975,31.599,31.6348,144025.0
2017-07-11 13:50:00,35.3,35.31,35.27,35.3,69827.0,31.6348,31.6438,31.6079,31.6348,69827.0
2017-07-11 14:00:00,35.3,35.38,35.3,35.32,80040.0,31.6348,31.7065,31.6348,31.6527,80040.0
2017-07-11 14:10:00,35.33,35.37,35.31,35.34,75252.0,31.6617,31.6975,31.6438,31.6707,75252.0
2017-07-11 14:20:00,35.34,35.35,35.27,35.29,72339.0,31.6707,31.6796,31.6079,31.6258,72339.0
2017-07-11 14:30:00,35.28,35.29,35.23,35.24,362278.0,31.6169,31.6258,31.5721,31.581,362278.0
2017-07-11 14:40:00,35.24,35.25,35.22,35.23,52820.0,31.581,31.59,31.5631,31.5721,52820.0
2017-07-11 14:50:00,35.24,35.28,35.22,35.25,81196.0,31.581,31.6169,31.5631,31.59,81196.0
2017-07-11 15:00:00,35.25,35.29,35.25,35.29,228767.0,31.59,31.6258,31.59,31.6258,228767.0
2017-07-11 15:10:00,35.29,35.36,35.27,35.36,173595.0,31.6258,31.6886,31.6079,31.6886,173595.0
2017-07-11 15:20:00,35.36,35.36,35.22,35.22,306363.0,31.6886,31.6886,31.5631,31.5631,306363.0
2017-07-11 15:30:00,35.23,35.29,35.22,35.23,208318.0,31.5721,31.6258,31.5631,31.5721,208318.0
2017-07-11 15:40:00,35.23,35.24,35.17,35.2,315046.0,31.5721,31.581,31.5183,31.5452,315046.0
2017-07-11 15:50:00,35.2,35.21,35.16,35.19,711680.0,31.5452,31.5541,31.5093,31.5362,711680.0
2017-07-12 09:30:00,35.53,35.84,35.53,35.72,394513.0,31.8409,32.1187,31.8409,32.0112,394513.0
2017-07-12 09:40:00,35.72,35.81,35.65,35.66,628866.0,32.0112,32.0919,31.9485,31.9574,628866.0
2017-07-12 09:50:00,35.66,35.75,35.56,35.7,529351.0,31.9574,32.0381,31.8678,31.9933,529351.0
2017-07-12 10:00:00,35.7,35.77,35.68,35.69,217121.0,31.9933,32.056,31.9753,31.9843,217121.0
2017-07-12 10:10:00,35.68,35.86,35.68,35.82,194691.0,31.9753,32.1367,31.9753,32.1008,194691.0
2017-07-12 10:20:00,35.82,35.94,35.82,35.91,166513.0,32.1008,32.2084,32.1008,32.1815,166513.0
2017-07-12 10:30:00,35.91,35.92,35.84,35.88,305180.0,32.1815,32.1904,32.1187,32.1546,305180.0
2017-07-12 10:40:00,35.88,35.94,35.85,35.91,101399.0,32.1546,32.2084,32.1277,32.1815,101399.0
2017-07-12 10:50:00,35.91,35.97,35.89,35.95,328538.0,32.1815,32.2352,32.1635,32.2173,328538.0
2017-07-12 11:00:00,35.95,35.98,35.87,35.95,326030.0,32.2173,32.2442,32.1456,32.2173,326030.0
2017-07-12 11:10:00,35.95,36.17,35.92,36.16,356242.0,32.2173,32.4145,32.1904,32.4055,356242.0
2017-07-12 11:20:00,36.15,36.17,36.0,36.16,498284.0,32.3965,32.4145,32.2621,32.4055,498284.0
2017-07-12 11:30:00,36.16,36.17,36.05,36.08,163302.0,32.4055,32.4145,32.3069,32.3338,163302.0
2017-07-12 11:40:00,36.08,36.11,36.04,36.07,99114.0,32.3338,32.3607,32.298,32.3249,99114.0
2017-07-12 11:50:00,36.07,36.16,36.06,36.16,84375.0,32.3249,32.4055,32.3159,32.4055,84375.0
2017-07-12 12:00:00,36.16,36.19,36.1,36.15,118949.0,32.4055,32.4324,32.3517,32.3965,118949.0
2017-07-12 12:10:00,36.15,36.16,36.06,36.06,164015.0,32.3965,32.4055,32.3159,32.3159,164015.0
2017-07-12 12:20:00,36.06,36.15,36.06,36.15,173985.0,32.3159,32.3965,32.3159,32.3965,173985.0
2017-07-12 12:30:00,36.15,36.15,36.06,36.09,117382.0,32.3965,32.3965,32.3159,32.3428,117382.0
2017-07-12 12:40:00,36.09,36.11,36.07,36.09,60552.0,32.3428,32.3607,32.3249,32.3428,60552.0
2017-07-12 12:50:00,36.09,36.16,36.08,36.16,72743.0,32.3428,32.4055,32.3338,32.4055,72743.0
2017-07-12 13:00:00,36.17,36.19,36.13,36.18,139401.0,32.4145,32.4324,32.3786,32.4234,139401.0
2017-07-12 13:10:00,36.18,36.2,36.12,36.12,138663.0,32.4234,32.4414,32.3697,32.3697,138663.0
2017-07-12 13:20:00,36.12,36.18,36.12,36.17,76118.0,32.3697,32.4234,32.3697,32.4145,76118.0
2017-07-12 13:30:00,36.17,36.2,36.14,36.19,180512.0,32.4145,32.4414,32.3876,32.4324,180512.0
2017-07-12 13:40:00,36.2,36.2,36.08,36.11,159774.0,32.4414,32.4414,32.3338,32.3607,159774.0
2017-07-12 13:50:00,36.11,36.12,36.06,36.09,656826.0,32.3607,32.3697,32.3159,32.3428,656826.0
2017-07-12 14:00:00,36.09,36.1,36.03,36.05,481008.0,32.3428,32.3517,32.289,32.3069,481008.0
2017-07-12 14:10:00,36.05,36.11,36.02,36.08,443114.0,32.3069,32.3607,32.28,32.3338,443114.0
2017-07-12 14:20:00,36.08,36.08,35.99,36.05,356935.0,32.3338,32.3338,32.2532,32.3069,356935.0
2017-07-12 14:30:00,36.05,36.06,36.01,36.04,487666.0,32.3069,32.3159,32.2711,32.298,487666.0
2017-07-12 14:40:00,36.04,36.08,36.03,36.06,324813.0,32.298,32.3338,32.289,32.3159,324813.0
2017-07-12 14:50:00,36.05,36.1,36.03,36.03,260174.0,32.3069,32.3517,32.289,32.289,260174.0
2017-07-12 15:00:00,36.03,36.06,36.0,36.05,563327.0,32.289,32.3159,32.2621,32.3069,563327.0
2017-07-12 15:10:00,36.05,36.06,35.95,35.97,208292.0,32.3069,32.3159,32.2173,32.2352,208292.0
2017-07-12 15:20:00,35.97,36.0,35.9,35.93,386974.0,32.2352,32.2621,32.1725,32.1994,386974.0
2017-07-12 15:30:00,35.94,35.99,35.9,35.94,383325.0,32.2084,32.2532,32.1725,32.2084,383325.0
2017-07-12 15:40:00,35.94,36.1,35.94,36.05,906506.0,32.2084,32.3517,32.2084,32.3069,906506.0
2017-07-12 15:50:00,36.05,36.08,36.02,36.04,1205400.0,32.3069,32.3338,32.28,32.298,1205400.0
2017-07-13 09:30:00,36.61,37.13,36.51,36.61,759844.0,32.8088,33.2748,32.7192,32.8088,759844.0
2017-07-13 09:40:00,36.61,36.8,36.52,36.71,707606.0,32.8088,32.9791,32.7281,32.8984,707606.0
2017-07-13 09:50:00,36.72,36.93,36.61,36.87,601341.0,32.9074,33.0956,32.8088,33.0418,601341.0
2017-07-13 10:00:00,36.88,36.94,36.79,36.8,422310.0,33.0508,33.1045,32.9701,32.9791,422310.0
2017-07-13 10:10:00,36.8,36.8,36.54,36.55,466436.0,32.9791,32.9791,32.7461,32.755,466436.0
2017-07-13 10:20:00,36.55,36.64,36.49,36.57,430500.0,32.755,32.8357,32.7012,32.7729,430500.0
2017-07-13 10:30:00,36.58,36.58,36.26,36.3,609240.0,32.7819,32.7819,32.4951,32.531,609240.0
2017-07-13 10:40:00,36.3,36.48,36.28,36.41,459215.0,32.531,32.6923,32.5131,32.6296,459215.0
2017-07-13 10:50:00,36.41,36.49,36.34,36.43,251206.0,32.6296,32.7012,32.5668,32.6475,251206.0
2017-07-13 11:00:00,36.42,36.51,36.41,36.49,154353.0,32.6385,32.7192,32.6296,32.7012,154353.0
2017-07-13 11:10:00,36.48,36.53,36.41,36.5,161233.0,32.6923,32.7371,32.6296,32.7102,161233.0
2017-07-13 11:20:00,36.5,36.55,36.47,36.5,141746.0,32.7102,32.755,32.6833,32.7102,141746.0
2017-07-13 11:30:00,36.5,36.57,36.49,36.5,190161.0,32.7102,32.7729,32.7012,32.7102,190161.0
2017-07-13 11:40:00,36.5,36.65,36.49,36.62,168018.0,32.7102,32.8446,32.7012,32.8177,168018.0
2017-07-13 11:50:00,36.61,36.67,36.59,36.63,91541.0,32.8088,32.8626,32.7909,32.8267,91541.0
2017-07-13 12:00:00,36.62,36.64,36.59,36.59,103647.0,32.8177,32.8357,32.7909,32.7909,103647.0
2017-07-13 12:10:00,36.59,36.7,36.58,36.7,127186.0,32.7909,32.8894,32.7819,32.8894,127186.0
2017-07-13 12:20:00,36.7,36.74,36.66,36.73,100142.0,32.8894,32.9253,32.8536,32.9163,100142.0
2017-07-13 12:30:00,36.74,36.79,36.72,36.73,230763.0,32.9253,32.9701,32.9074,32.9163,230763.0
2017-07-13 12:40:00,36.73,36.76,36.71,36.73,251368.0,32.9163,32.9432,32.8984,32.9163,251368.0
2017-07-13 12:50:00,36.73,36.74,36.7,36.73,72598.0,32.9163,32.9253,32.8894,32.9163,72598.0
2017-07-13 13:00:00,36.72,36.77,36.68,36.72,161990.0,32.9074,32.9522,32.8715,32.9074,161990.0
2017-07-13 13:10:00,36.71,36.72,36.67,36.67,70242.0,32.8984,32.9074,32.8626,32.8626,70242.0
2017-07-13 13:20:00,36.67,36.69,36.61,36.69,153769.0,32.8626,32.8805,32.8088,32.8805,153769.0
2017-07-13 13:30:00,36.68,36.73,36.65,36.65,126324.0,32.8715,32.9163,32.8446,32.8446,126324.0
2017-07-13 13:40:00,36.65,36.69,36.61,36.64,113843.0,32.8446,32.8805,32.8088,32.8357,113843.0
2017-07-13 13:50:00,36.64,36.64,36.56,36.58,190081.0,32.8357,32.8357,32.764,32.7819,190081.0
2017-07-13 14:00:00,36.59,36.6,36.49,36.5,869855.0,32.7909,32.7998,32.7012,32.7102,869855.0
2017-07-13 14:10:00,36.5,36.51,36.45,36.51,150405.0,32.7102,32.7192,32.6654,32.7192,150405.0
2017-07-13 14:20:00,36.51,36.51,36.41,36.42,143721.0,32.7192,32.7192,32.6296,32.6385,143721.0
2017-07-13 14:30:00,36.42,36.53,36.4,36.52,324332.0,32.6385,32.7371,32.6206,32.7281,324332.0
2017-07-13 14:40:00,36.52,36.62,36.51,36.59,189584.0,32.7281,32.8177,32.7192,32.7909,189584.0
2017-07-13 14:50:00,36.59,36.65,36.58,36.64,150572.0,32.7909,32.8446,32.7819,32.8357,150572.0
2017-07-13 15:00:00,36.64,36.64,36.52,36.52,176094.0,32.8357,32.8357,32.7281,32.7281,176094.0
2017-07-13 15:10:00,36.52,36.56,36.5,36.51,168606.0,32.7281,32.764,32.7102,32.7192,168606.0
2017-07-13 15:20:00,36.5,36.56,36.5,36.54,185552.0,32.7102,32.764,32.7102,32.7461,185552.0
2017-07-13 15:30:00,36.53,36.59,36.49,36.52,351204.0,32.7371,32.7909,32.7012,32.7281,351204.0
2017-07-13 15:40:00,36.52,36.54,36.48,36.52,528099.0,32.7281,32.7461,32.6923,32.7281,528099.0
2017-07-13 15:50:00,36.52,36.54,36.47,36.51,1208902.0,32.7281,32.7461,32.6833,32.7192,1208902.0
2017-07-14 09:30:00,36.89,37.14,36.85,37.09,431658.0,33.0597,33.2838,33.0239,33.2389,431658.0
2017-07-14 09:40:00,37.09,37.14,37.01,37.05,251427.0,33.2389,33.2838,33.1673,33.2031,251427.0
2017-07-14 09:50:00,37.06,37.16,37.04,37.05,279281.0,33.2121,33.3017,33.1941,33.2031,279281.0
2017-07-14 10:00:00,37.05,37.07,36.83,36.86,230646.0,33.2031,33.221,33.0059,33.0328,230646.0
2017-07-14 10:10:00,36.86,37.03,36.85,36.98,241621.0,33.0328,33.1852,33.0239,33.1404,241621.0
2017-07-14 10:20:00,36.98,37.0,36.94,37.0,179174.0,33.1404,33.1583,33.1045,33.1583,179174.0
2017-07-14 10:30:00,37.0,37.07,36.98,37.06,256569.0,33.1583,33.221,33.1404,33.2121,256569.0
2017-07-14 10:40:00,37.05,37.06,36.99,37.0,155354.0,33.2031,33.2121,33.1493,33.1583,155354.0
2017-07-14 10:50:00,37.0,37.0,36.95,36.97,108017.0,33.1583,33.1583,33.1135,33.1314,108017.0
2017-07-14 11:00:00,36.97,37.02,36.94,36.98,181232.0,33.1314,33.1762,33.1045,33.1404,181232.0
2017-07-14 11:10:00,36.99,37.04,36.99,37.02,71777.0,33.1493,33.1941,33.1493,33.1762,71777.0
2017-07-14 11:20:00,37.02,37.07,37.02,37.07,105729.0,33.1762,33.221,33.1762,33.221,105729.0
2017-07-14 11:30:00,37.07,37.08,37.04,37.06,79219.0,33.221,33.23,33.1941,33.2121,79219.0
2017-07-14 11:40:00,37.07,37.07,36.98,37.01,80023.0,33.221,33.221,33.1404,33.1673,80023.0
2017-07-14 11:50:00,37.0,37.06,37.0,37.04,127863.0,33.1583,33.2121,33.1583,33.1941,127863.0
2017-07-14 12:00:00,37.04,37.05,36.99,37.01,79690.0,33.1941,33.2031,33.1493,33.1673,79690.0
2017-07-14 12:10:00,37.02,37.02,36.98,36.98,55294.0,33.1762,33.1762,33.1404,33.1404,55294.0
2017-07-14 12:20:00,36.98,37.0,36.97,36.98,84897.0,33.1404,33.1583,33.1314,33.1404,84897.0
2017-07-14 12:30:00,36.99,37.02,36.95,37.02,74134.0,33.1493,33.1762,33.1135,33.1762,74134.0
2017-07-14 12:40:00,37.01,37.07,37.01,37.07,178493.0,33.1673,33.221,33.1673,33.221,178493.0
2017-07-14 12:50:00,37.07,37.1,37.05,37.07,99744.0,33.221,33.2479,33.2031,33.221,99744.0
2017-07-14 13:00:00,37.07,37.09,37.03,37.04,62523.0,33.221,33.2389,33.1852,33.1941,62523.0
2017-07-14 13:10:00,37.04,37.07,37.02,37.06,86074.0,33.1941,33.221,33.1762,33.2121,86074.0
2017-07-14 13:20:00,37.06,37.09,37.05,37.09,93740.0,33.2121,33.2389,33.2031,33.2389,93740.0
2017-07-14 13:30:00,37.08,37.1,37.07,37.07,49210.0,33.23,33.2479,33.221,33.221,49210.0
2017-07-14 13:40:00,37.08,37.14,37.07,37.12,98504.0,33.23,33.2838,33.221,33.2658,98504.0
2017-07-14 13:50:00,37.13,37.16,37.12,37.16,85260.0,33.2748,33.3017,33.2658,33.3017,85260.0
2017-07-14 14:00:00,37.16,37.18,37.11,37.13,197335.0,33.3017,33.3196,33.2569,33.2748,197335.0
2017-07-14 14:10:00,37.13,37.16,37.09,37.13,146238.0,33.2748,33.3017,33.2389,33.2748,146238.0
2017-07-14 14:20:00,37.13,37.15,37.1,37.12,81561.0,33.2748,33.2927,33.2479,33.2658,81561.0
2017-07-14 14:30:00,37.12,37.14,37.11,37.12,83251.0,33.2658,33.2838,33.2569,33.2658,83251.0
2017-07-14 14:40:00,37.12,37.14,37.12,37.14,66299.0,33.2658,33.2838,33.2658,33.2838,66299.0
2017-07-14 14:50:00,37.14,37.14,36.98,37.01,701557.0,33.2838,33.2838,33.1404,33.1673,701557.0
2017-07-14 15:00:00,37.02,37.03,36.96,37.02,323161.0,33.1762,33.1852,33.1224,33.1762,323161.0
2017-07-14 15:10:00,37.02,37.17,37.01,37.14,353814.0,33.1762,33.3106,33.1673,33.2838,353814.0
2017-07-14 15:20:00,37.14,37.2,37.13,37.16,253916.0,33.2838,33.3375,33.2748,33.3017,253916.0
2017-07-14 15:30:00,37.16,37.17,37.09,37.11,174103.0,33.3017,33.3106,33.2389,33.2569,174103.0
2017-07-14 15:40:00,37.11,37.12,37.05,37.08,217726.0,33.2569,33.2658,33.2031,33.23,217726.0
2017-07-14 15:50:00,37.08,37.1,37.05,37.07,566587.0,33.23,33.2479,33.2031,33.221,566587.0
2017-07-17 09:30:00,37.03,37.12,36.89,36.95,298099.0,33.1852,33.2658,33.0597,33.1135,298099.0
2017-07-17 09:40:00,36.94,37.03,36.89,36.99,360298.0,33.1045,33.1852,33.0597,33.1493,360298.0
2017-07-17 09:50:00,37.0,37.12,36.95,37.11,324399.0,33.1583,33.2658,33.1135,33.2569,324399.0
2017-07-17 10:00:00,37.11,37.17,37.08,37.12,441370.0,33.2569,33.3106,33.23,33.2658,441370.0
2017-07-17 10:10:00,37.12,37.14,37.05,37.06,251482.0,33.2658,33.2838,33.2031,33.2121,251482.0
2017-07-17 10:20:00,37.07,37.14,37.04,37.05,200301.0,33.221,33.2838,33.1941,33.2031,200301.0
2017-07-17 10:30:00,37.05,37.09,36.93,36.95,194414.0,33.2031,33.2389,33.0956,33.1135,194414.0
2017-07-17 10:40:00,36.95,36.96,36.85,36.86,304409.0,33.1135,33.1224,33.0239,33.0328,304409.0
2017-07-17 10:50:00,36.86,36.88,36.72,36.74,229033.0,33.0328,33.0508,32.9074,32.9253,229033.0
2017-07-17 11:00:00,36.74,36.78,36.66,36.67,294726.0,32.9253,32.9611,32.8536,32.8626,294726.0
2017-07-17 11:10:00,36.67,36.68,36.58,36.61,272102.0,32.8626,32.8715,32.7819,32.8088,272102.0
2017-07-17 11:20:00,36.61,36.65,36.57,36.62,198720.0,32.8088,32.8446,32.7729,32.8177,198720.0
2017-07-17 11:30:00,36.62,36.65,36.6,36.64,198148.0,32.8177,32.8446,32.7998,32.8357,198148.0
2017-07-17 11:40:00,36.64,36.76,36.64,36.7,453858.0,32.8357,32.9432,32.8357,32.8894,453858.0
2017-07-17 11:50:00,36.7,36.81,36.69,36.8,236668.0,32.8894,32.988,32.8805,32.9791,236668.0
2017-07-17 12:00:00,36.79,36.83,36.77,36.78,101317.0,32.9701,33.0059,32.9522,32.9611,101317.0
2017-07-17 12:10:00,36.78,36.83,36.77,36.83,34367.0,32.9611,33.0059,32.9522,33.0059,34367.0
2017-07-17 12:20:00,36.83,36.85,36.8,36.84,66763.0,33.0059,33.0239,32.9791,33.0149,66763.0
2017-07-17 12:30:00,36.84,36.9,36.83,36.88,81239.0,33.0149,33.0687,33.0059,33.0508,81239.0
2017-07-17 12:40:00,36.89,36.92,36.85,36.9,119315.0,33.0597,33.0866,33.0239,33.0687,119315.0
2017-07-17 12:50:00,36.9,36.93,36.89,36.91,68842.0,33.0687,33.0956,33.0597,33.0776,68842.0
2017-07-17 13:00:00,36.91,36.96,36.91,36.93,74564.0,33.0776,33.1224,33.0776,33.0956,74564.0
2017-07-17 13:10:00,36.93,36.97,36.9,36.91,105624.0,33.0956,33.1314,33.0687,33.0776,105624.0
2017-07-17 13:20:00,36.91,36.92,36.88,36.9,85241.0,33.0776,33.0866,33.0508,33.0687,85241.0
2017-07-17 13:30:00,36.9,36.93,36.89,36.93,87065.0,33.0687,33.0956,33.0597,33.0956,87065.0
2017-07-17 13:40:00,36.93,36.97,36.91,36.95,67738.0,33.0956,33.1314,33.0776,33.1135,67738.0
2017-07-17 13:50:00,36.95,36.96,36.92,36.96,101632.0,33.1135,33.1224,33.0866,33.1224,101632.0
2017-07-17 14:00:00,36.96,36.98,36.93,36.96,58639.0,33.1224,33.1404,33.0956,33.1224,58639.0
2017-07-17 14:10:00,36.96,36.96,36.9,36.92,125238.0,33.1224,33.1224,33.0687,33.0866,125238.0
2017-07-17 14:20:00,36.92,36.95,36.9,36.93,95043.0,33.0866,33.1135,33.0687,33.0956,95043.0
2017-07-17 14:30:00,36.93,36.95,36.9,36.93,146388.0,33.0956,33.1135,33.0687,33.0956,146388.0
2017-07-17 14:40:00,36.92,36.95,36.92,36.94,198218.0,33.0866,33.1135,33.0866,33.1045,198218.0
2017-07-17 14:50:00,36.95,36.97,36.92,36.92,99023.0,33.1135,33.1314,33.0866,33.0866,99023.0
2017-07-17 15:00:00,36.92,36.97,36.92,36.94,107423.0,33.0866,33.1314,33.0866,33.1045,107423.0
2017-07-17 15:10:00,36.94,37.0,36.94,36.98,125472.0,33.1045,33.1583,33.1045,33.1404,125472.0
2017-07-17 15:20:00,36.98,37.01,36.98,36.98,105041.0,33.1404,33.1673,33.1404,33.1404,105041.0
2017-07-17 15:30:00,36.99,37.04,36.98,37.02,149649.0,33.1493,33.1941,33.1404,33.1762,149649.0
2017-07-17 15:40:00,37.02,37.04,36.99,37.0,223687.0,33.1762,33.1941,33.1493,33.1583,223687.0
2017-07-17 15:50:00,37.0,37.05,37.0,37.05,539691.0,33.1583,33.2031,33.1583,33.2031,539691.0
2017-07-18 09:30:00,36.94,36.94,36.69,36.83,323234.0,33.1045,33.1045,32.8805,33.0059,323234.0
2017-07-18 09:40:00,36.82,36.92,36.8,36.87,297910.0,32.997,33.0866,32.9791,33.0418,297910.0
2017-07-18 09:50:00,36.87,36.92,36.79,36.82,653668.0,33.0418,33.0866,32.9701,32.997,653668.0
2017-07-18 10:00:00,36.83,36.87,36.77,36.8,197888.0,33.0059,33.0418,32.9522,32.9791,197888.0
2017-07-18 10:10:00,36.8,36.85,36.73,36.75,432270.0,32.9791,33.0239,32.9163,32.9343,432270.0
2017-07-18 10:20:00,36.75,36.77,36.71,36.71,247396.0,32.9343,32.9522,32.8984,32.8984,247396.0
2017-07-18 10:30:00,36.71,36.72,36.58,36.59,228333.0,32.8984,32.9074,32.7819,32.7909,228333.0
2017-07-18 10:40:00,36.59,36.76,36.57,36.75,1749836.0,32.7909,32.9432,32.7729,32.9343,1749836.0
2017-07-18 10:50:00,36.75,36.79,36.7,36.77,266665.0,32.9343,32.9701,32.8894,32.9522,266665.0
2017-07-18 11:00:00,36.78,36.78,36.58,36.66,284308.0,32.9611,32.9611,32.7819,32.8536,284308.0
2017-07-18 11:10:00,36.65,36.82,36.61,36.71,498911.0,32.8446,32.997,32.8088,32.8984,498911.0
2017-07-18 11:20:00,36.7,36.75,36.59,36.63,296947.0,32.8894,32.9343,32.7909,32.8267,296947.0
2017-07-18 11:30:00,36.63,36.78,36.62,36.73,591054.0,32.8267,32.9611,32.8177,32.9163,591054.0
2017-07-18 11:40:00,36.73,36.73,36.64,36.65,413793.0,32.9163,32.9163,32.8357,32.8446,413793.0
2017-07-18 11:50:00,36.65,36.77,36.65,36.73,279058.0,32.8446,32.9522,32.8446,32.9163,279058.0
2017-07-18 12:00:00,36.73,36.82,36.72,36.8,132438.0,32.9163,32.997,32.9074,32.9791,132438.0
2017-07-18 12:10:00,36.8,36.84,36.75,36.77,162243.0,32.9791,33.0149,32.9343,32.9522,162243.0
2017-07-18 12:20:00,36.76,36.79,36.75,36.77,132331.0,32.9432,32.9701,32.9343,32.9522,132331.0
2017-07-18 12:30:00,36.77,36.78,36.71,36.73,131713.0,32.9522,32.9611,32.8984,32.9163,131713.0
2017-07-18 12:40:00,36.73,36.76,36.67,36.75,134485.0,32.9163,32.9432,32.8626,32.9343,134485.0
2017-07-18 12:50:00,36.74,36.8,36.67,36.68,134005.0,32.9253,32.9791,32.8626,32.8715,134005.0
2017-07-18 13:00:00,36.69,36.69,36.57,36.63,202621.0,32.8805,32.8805,32.7729,32.8267,202621.0
2017-07-18 13:10:00,36.63,36.71,36.61,36.71,145432.0,32.8267,32.8984,32.8088,32.8984,145432.0
2017-07-18 13:20:00,36.71,36.79,36.69,36.7,527291.0,32.8984,32.9701,32.8805,32.8894,527291.0
2017-07-18 13:30:00,36.73,36.79,36.69,36.75,148766.0,32.9163,32.9701,32.8805,32.9343,148766.0
2017-07-18 13:40:00,36.75,36.86,36.73,36.84,172780.0,32.9343,33.0328,32.9163,33.0149,172780.0
2017-07-18 13:50:00,36.84,36.85,36.8,36.82,158120.0,33.0149,33.0239,32.9791,32.997,158120.0
2017-07-18 14:00:00,36.83,36.83,36.74,36.76,190183.0,33.0059,33.0059,32.9253,32.9432,190183.0
2017-07-18 14:10:00,36.75,36.78,36.71,36.76,203077.0,32.9343,32.9611,32.8984,32.9432,203077.0
2017-07-18 14:20:00,36.76,36.76,36.69,36.72,159246.0,32.9432,32.9432,32.8805,32.9074,159246.0
2017-07-18 14:30:00,36.71,36.8,36.71,36.77,158596.0,32.8984,32.9791,32.8984,32.9522,158596.0
2017-07-18 14:40:00,36.78,36.83,36.77,36.83,201625.0,32.9611,33.0059,32.9522,33.0059,201625.0
2017-07-18 14:50:00,36.83,36.83,36.79,36.82,166913.0,33.0059,33.0059,32.9701,32.997,166913.0
2017-07-18 15:00:00,36.82,36.89,36.81,36.88,148399.0,32.997,33.0597,32.988,33.0508,148399.0
2017-07-18 15:10:00,36.88,36.88,36.81,36.82,152785.0,33.0508,33.0508,32.988,32.997,152785.0
2017-07-18 15:20:00,36.81,36.82,36.77,36.82,230311.0,32.988,32.997,32.9522,32.997,230311.0
2017-07-18 15:30:00,36.82,36.82,36.77,36.77,239701.0,32.997,32.997,32.9522,32.9522,239701.0
2017-07-18 15:40:00,36.77,36.78,36.72,36.73,421863.0,32.9522,32.9611,32.9074,32.9163,421863.0
2017-07-18 15:50:00,36.73,36.81,36.73,36.81,761242.0,32.9163,32.988,32.9163,32.988,761242.0
2017-07-19 09:30:00,36.9,36.99,36.64,36.82,318107.0,33.0687,33.1493,32.8357,32.997,318107.0
2017-07-19 09:40:00,36.82,36.85,36.74,36.85,164539.0,32.997,33.0239,32.9253,33.0239,164539.0
2017-07-19 09:50:00,36.85,36.95,36.83,36.95,199702.0,33.0239,33.1135,33.0059,33.1135,199702.0
2017-07-19 10:00:00,36.95,36.98,36.81,36.91,321469.0,33.1135,33.1404,32.988,33.0776,321469.0
2017-07-19 10:10:00,36.91,36.94,36.82,36.91,273343.0,33.0776,33.1045,32.997,33.0776,273343.0
2017-07-19 10:20:00,36.91,36.98,36.88,36.94,176858.0,33.0776,33.1404,33.0508,33.1045,176858.0
2017-07-19 10:30:00,36.95,37.0,36.93,36.98,127500.0,33.1135,33.1583,33.0956,33.1404,127500.0
2017-07-19 10:40:00,36.98,37.0,36.94,36.98,179986.0,33.1404,33.1583,33.1045,33.1404,179986.0
2017-07-19 10:50:00,36.98,37.01,36.91,36.93,244110.0,33.1404,33.1673,33.0776,33.0956,244110.0
2017-07-19 11:00:00,36.93,37.05,36.92,37.05,154348.0,33.0956,33.2031,33.0866,33.2031,154348.0
2017-07-19 11:10:00,37.05,37.12,37.04,37.06,142987.0,33.2031,33.2658,33.1941,33.2121,142987.0
2017-07-19 11:20:00,37.07,37.07,36.96,36.99,149780.0,33.221,33.221,33.1224,33.1493,149780.0
2017-07-19 11:30:00,36.98,37.05,36.96,37.01,90408.0,33.1404,33.2031,33.1224,33.1673,90408.0
2017-07-19 11:40:00,37.01,37.09,37.0,37.08,67876.0,33.1673,33.2389,33.1583,33.23,67876.0
2017-07-19 11:50:00,37.08,37.09,37.01,37.05,64209.0,33.23,33.2389,33.1673,33.2031,64209.0
2017-07-19 12:00:00,37.05,37.13,37.05,37.05,90294.0,33.2031,33.2748,33.2031,33.2031,90294.0
2017-07-19 12:10:00,37.06,37.08,36.99,37.02,85980.0,33.2121,33.23,33.1493,33.1762,85980.0
2017-07-19 12:20:00,37.02,37.04,36.98,37.0,78228.0,33.1762,33.1941,33.1404,33.1583,78228.0
2017-07-19 12:30:00,37.0,37.02,36.98,37.0,82330.0,33.1583,33.1762,33.1404,33.1583,82330.0
2017-07-19 12:40:00,36.99,37.07,36.97,37.04,85798.0,33.1493,33.221,33.1314,33.1941,85798.0
2017-07-19 12:50:00,37.04,37.07,37.01,37.05,76791.0,33.1941,33.221,33.1673,33.2031,76791.0
2017-07-19 13:00:00,37.05,37.13,37.04,37.12,51600.0,33.2031,33.2748,33.1941,33.2658,51600.0
2017-07-19 13:10:00,37.13,37.17,37.12,37.14,87263.0,33.2748,33.3106,33.2658,33.2838,87263.0
2017-07-19 13:20:00,37.14,37.18,37.11,37.11,109881.0,33.2838,33.3196,33.2569,33.2569,109881.0
2017-07-19 13:30:00,37.1,37.11,37.03,37.04,120850.0,33.2479,33.2569,33.1852,33.1941,120850.0
2017-07-19 13:40:00,37.04,37.1,37.0,37.1,201821.0,33.1941,33.2479,33.1583,33.2479,201821.0
2017-07-19 13:50:00,37.09,37.1,37.05,37.07,44102.0,33.2389,33.2479,33.2031,33.221,44102.0
2017-07-19 14:00:00,37.06,37.26,37.06,37.23,179135.0,33.2121,33.3913,33.2121,33.3644,179135.0
2017-07-19 14:10:00,37.23,37.26,37.18,37.23,226096.0,33.3644,33.3913,33.3196,33.3644,226096.0
2017-07-19 14:20:00,37.23,37.24,37.18,37.21,108090.0,33.3644,33.3734,33.3196,33.3465,108090.0
2017-07-19 14:30:00,37.2,37.25,37.18,37.19,191034.0,33.3375,33.3823,33.3196,33.3286,191034.0
2017-07-19 14:40:00,37.18,37.23,37.12,37.23,129494.0,33.3196,33.3644,33.2658,33.3644,129494.0
2017-07-19 14:50:00,37.23,37.25,37.19,37.2,109152.0,33.3644,33.3823,33.3286,33.3375,109152.0
2017-07-19 15:00:00,37.2,37.25,37.19,37.19,158792.0,33.3375,33.3823,33.3286,33.3286,158792.0
2017-07-19 15:10:00,37.19,37.2,37.08,37.19,658025.0,33.3286,33.3375,33.23,33.3286,658025.0
2017-07-19 15:20:00,37.19,37.19,37.08,37.12,317648.0,33.3286,33.3286,33.23,33.2658,317648.0
2017-07-19 15:30:00,37.11,37.15,37.06,37.12,264401.0,33.2569,33.2927,33.2121,33.2658,264401.0
2017-07-19 15:40:00,37.12,37.13,37.04,37.07,417621.0,33.2658,33.2748,33.1941,33.221,417621.0
2017-07-19 15:50:00,37.07,37.12,37.03,37.07,967299.0,33.221,33.2658,33.1852,33.221,967299.0
2017-07-20 09:30:00,37.17,37.25,37.0,37.12,431073.0,33.3106,33.3823,33.1583,33.2658,431073.0
2017-07-20 09:40:00,37.11,37.24,37.06,37.1,439833.0,33.2569,33.3734,33.2121,33.2479,439833.0
2017-07-20 09:50:00,37.09,37.4,37.07,37.3,368494.0,33.2389,33.5168,33.221,33.4271,368494.0
2017-07-20 10:00:00,37.3,37.41,37.23,37.39,243135.0,33.4271,33.5257,33.3644,33.5078,243135.0
2017-07-20 10:10:00,37.39,37.39,37.22,37.26,285819.0,33.5078,33.5078,33.3555,33.3913,285819.0
2017-07-20 10:20:00,37.25,37.27,37.11,37.21,318034.0,33.3823,33.4003,33.2569,33.3465,318034.0
2017-07-20 10:30:00,37.21,37.23,37.09,37.14,286491.0,33.3465,33.3644,33.2389,33.2838,286491.0
2017-07-20 10:40:00,37.14,37.16,37.0,37.09,263418.0,33.2838,33.3017,33.1583,33.2389,263418.0
2017-07-20 10:50:00,37.09,37.26,37.08,37.25,174907.0,33.2389,33.3913,33.23,33.3823,174907.0
2017-07-20 11:00:00,37.25,37.48,37.2,37.38,334937.0,33.3823,33.5885,33.3375,33.4988,334937.0
2017-07-20 11:10:00,37.39,37.46,37.33,37.37,361268.0,33.5078,33.5705,33.454,33.4899,361268.0
2017-07-20 11:20:00,37.37,37.42,37.24,37.25,160341.0,33.4899,33.5347,33.3734,33.3823,160341.0
2017-07-20 11:30:00,37.25,37.33,37.2,37.22,143070.0,33.3823,33.454,33.3375,33.3555,143070.0
2017-07-20 11:40:00,37.22,37.31,37.19,37.23,146827.0,33.3555,33.4361,33.3286,33.3644,146827.0
2017-07-20 11:50:00,37.23,37.33,37.21,37.27,186679.0,33.3644,33.454,33.3465,33.4003,186679.0
2017-07-20 12:00:00,37.26,37.37,37.25,37.36,169093.0,33.3913,33.4899,33.3823,33.4809,169093.0
2017-07-20 12:10:00,37.36,37.4,37.34,37.35,128564.0,33.4809,33.5168,33.463,33.472,128564.0
2017-07-20 12:20:00,37.35,37.42,37.3,37.31,213199.0,33.472,33.5347,33.4271,33.4361,213199.0
2017-07-20 12:30:00,37.3,37.33,37.23,37.3,114122.0,33.4271,33.454,33.3644,33.4271,114122.0
2017-07-20 12:40:00,37.3,37.31,37.2,37.22,188142.0,33.4271,33.4361,33.3375,33.3555,188142.0
2017-07-20 12:50:00,37.22,37.23,37.12,37.13,165640.0,33.3555,33.3644,33.2658,33.2748,165640.0
2017-07-20 13:00:00,37.14,37.24,37.12,37.19,238056.0,33.2838,33.3734,33.2658,33.3286,238056.0
2017-07-20 13:10:00,37.18,37.27,37.15,37.23,139283.0,33.3196,33.4003,33.2927,33.3644,139283.0
2017-07-20 13:20:00,37.23,37.24,37.16,37.2,113339.0,33.3644,33.3734,33.3017,33.3375,113339.0
2017-07-20 13:30:00,37.2,37.22,37.15,37.17,138820.0,33.3375,33.3555,33.2927,33.3106,138820.0
2017-07-20 13:40:00,37.16,37.24,37.15,37.21,126346.0,33.3017,33.3734,33.2927,33.3465,126346.0
2017-07-20 13:50:00,37.2,37.23,37.16,37.23,125328.0,33.3375,33.3644,33.3017,33.3644,125328.0
2017-07-20 14:00:00,37.22,37.23,37.18,37.19,185608.0,33.3555,33.3644,33.3196,33.3286,185608.0
2017-07-20 14:10:00,37.19,37.21,37.16,37.18,224412.0,33.3286,33.3465,33.3017,33.3196,224412.0
2017-07-20 14:20:00,37.17,37.22,37.14,37.22,274328.0,33.3106,33.3555,33.2838,33.3555,274328.0
2017-07-20 14:30:00,37.21,37.21,37.12,37.13,175494.0,33.3465,33.3465,33.2658,33.2748,175494.0
2017-07-20 14:40:00,37.13,37.21,37.11,37.14,317301.0,33.2748,33.3465,33.2569,33.2838,317301.0
2017-07-20 14:50:00,37.13,37.19,37.12,37.18,244729.0,33.2748,33.3286,33.2658,33.3196,244729.0
2017-07-20 15:00:00,37.17,37.18,37.13,37.18,307940.0,33.3106,33.3196,33.2748,33.3196,307940.0
2017-07-20 15:10:00,37.18,37.21,37.15,37.18,489302.0,33.3196,33.3465,33.2927,33.3196,489302.0
2017-07-20 15:20:00,37.18,37.19,37.1,37.11,425252.0,33.3196,33.3286,33.2479,33.2569,425252.0
2017-07-20 15:30:00,37.11,37.11,37.01,37.1,1047306.0,33.2569,33.2569,33.1673,33.2479,1047306.0
2017-07-20 15:40:00,37.11,37.21,37.1,37.2,848974.0,33.2569,33.3465,33.2479,33.3375,848974.0
2017-07-20 15:50:00,37.2,37.25,37.09,37.17,1180695.0,33.3375,33.3823,33.2389,33.3106,1180695.0
2017-07-21 09:30:00,36.2,36.67,36.1,36.54,2632587.0,32.4414,32.8626,32.3517,32.7461,2632587.0
2017-07-21 09:40:00,36.52,36.9,36.47,36.8,1493283.0,32.7281,33.0687,32.6833,32.9791,1493283.0
2017-07-21 09:50:00,36.81,36.81,36.39,36.48,1080988.0,32.988,32.988,32.6116,32.6923,1080988.0
2017-07-21 10:00:00,36.49,36.49,36.33,36.38,1124263.0,32.7012,32.7012,32.5579,32.6027,1124263.0
2017-07-21 10:10:00,36.38,36.43,36.3,36.32,622936.0,32.6027,32.6475,32.531,32.5489,622936.0
2017-07-21 10:20:00,36.33,36.4,36.28,36.36,369070.0,32.5579,32.6206,32.5131,32.5847,369070.0
2017-07-21 10:30:00,36.35,36.44,36.23,36.28,641436.0,32.5758,32.6564,32.4682,32.5131,641436.0
2017-07-21 10:40:00,36.27,36.28,36.14,36.22,570355.0,32.5041,32.5131,32.3876,32.4593,570355.0
2017-07-21 10:50:00,36.22,36.26,36.05,36.1,513359.0,32.4593,32.4951,32.3069,32.3517,513359.0
2017-07-21 11:00:00,36.11,36.29,36.1,36.28,430868.0,32.3607,32.522,32.3517,32.5131,430868.0
2017-07-21 11:10:00,36.27,36.42,36.26,36.4,434112.0,32.5041,32.6385,32.4951,32.6206,434112.0
2017-07-21 11:20:00,36.41,36.51,36.38,36.44,417746.0,32.6296,32.7192,32.6027,32.6564,417746.0
2017-07-21 11:30:00,36.44,36.59,36.43,36.53,327516.0,32.6564,32.7909,32.6475,32.7371,327516.0
2017-07-21 11:40:00,36.52,36.56,36.49,36.53,325978.0,32.7281,32.764,32.7012,32.7371,325978.0
2017-07-21 11:50:00,36.53,36.54,36.46,36.52,264137.0,32.7371,32.7461,32.6744,32.7281,264137.0
2017-07-21 12:00:00,36.53,36.6,36.31,36.35,327955.0,32.7371,32.7998,32.5399,32.5758,327955.0
2017-07-21 12:10:00,36.34,36.39,36.3,36.3,187627.0,32.5668,32.6116,32.531,32.531,187627.0
2017-07-21 12:20:00,36.3,36.31,36.2,36.27,459063.0,32.531,32.5399,32.4414,32.5041,459063.0
2017-07-21 12:30:00,36.27,36.37,36.24,36.34,364816.0,32.5041,32.5937,32.4772,32.5668,364816.0
2017-07-21 12:40:00,36.34,36.49,36.28,36.49,307479.0,32.5668,32.7012,32.5131,32.7012,307479.0
2017-07-21 12:50:00,36.48,36.52,36.33,36.38,344384.0,32.6923,32.7281,32.5579,32.6027,344384.0
2017-07-21 13:00:00,36.38,36.38,36.29,36.35,200005.0,32.6027,32.6027,32.522,32.5758,200005.0
2017-07-21 13:10:00,36.36,36.4,36.28,36.34,198010.0,32.5847,32.6206,32.5131,32.5668,198010.0
2017-07-21 13:20:00,36.34,36.36,36.26,36.3,251080.0,32.5668,32.5847,32.4951,32.531,251080.0
2017-07-21 13:30:00,36.3,36.35,36.24,36.33,215678.0,32.531,32.5758,32.4772,32.5579,215678.0
2017-07-21 13:40:00,36.34,36.39,36.32,36.34,191339.0,32.5668,32.6116,32.5489,32.5668,191339.0
2017-07-21 13:50:00,36.34,36.49,36.33,36.47,270008.0,32.5668,32.7012,32.5579,32.6833,270008.0
2017-07-21 14:00:00,36.46,36.47,36.4,36.41,223732.0,32.6744,32.6833,32.6206,32.6296,223732.0
2017-07-21 14:10:00,36.41,36.43,36.36,36.4,242846.0,32.6296,32.6475,32.5847,32.6206,242846.0
2017-07-21 14:20:00,36.41,36.48,36.34,36.48,183128.0,32.6296,32.6923,32.5668,32.6923,183128.0
2017-07-21 14:30:00,36.47,36.6,36.47,36.55,406807.0,32.6833,32.7998,32.6833,32.755,406807.0
2017-07-21 14:40:00,36.55,36.57,36.51,36.57,276184.0,32.755,32.7729,32.7192,32.7729,276184.0
2017-07-21 14:50:00,36.57,36.65,36.56,36.65,301999.0,32.7729,32.8446,32.764,32.8446,301999.0
2017-07-21 15:00:00,36.65,36.66,36.47,36.48,384321.0,32.8446,32.8536,32.6833,32.6923,384321.0
2017-07-21 15:10:00,36.48,36.5,36.46,36.46,376458.0,32.6923,32.7102,32.6744,32.6744,376458.0
2017-07-21 15:20:00,36.46,36.52,36.42,36.51,391508.0,32.6744,32.7281,32.6385,32.7192,391508.0
2017-07-21 15:30:00,36.51,36.59,36.5,36.58,458736.0,32.7192,32.7909,32.7102,32.7819,458736.0
2017-07-21 15:40:00,36.58,36.62,36.55,36.6,660141.0,32.7819,32.8177,32.755,32.7998,660141.0
2017-07-21 15:50:00,36.6,36.68,36.54,36.6,1721463.0,32.7998,32.8715,32.7461,32.7998,1721463.0
2017-07-24 09:30:00,36.45,36.73,36.45,36.54,322931.0,32.6654,32.9163,32.6654,32.7461,322931.0
2017-07-24 09:40:00,36.53,36.63,36.52,36.59,177010.0,32.7371,32.8267,32.7281,32.7909,177010.0
2017-07-24 09:50:00,36.58,36.63,36.5,36.57,472610.0,32.7819,32.8267,32.7102,32.7729,472610.0
2017-07-24 10:00:00,36.57,36.59,36.41,36.43,282258.0,32.7729,32.7909,32.6296,32.6475,282258.0
2017-07-24 10:10:00,36.43,36.55,36.38,36.52,244937.0,32.6475,32.755,32.6027,32.7281,244937.0
2017-07-24 10:20:00,36.52,36.53,36.46,36.5,211984.0,32.7281,32.7371,32.6744,32.7102,211984.0
2017-07-24 10:30:00,36.5,36.52,36.39,36.41,219314.0,32.7102,32.7281,32.6116,32.6296,219314.0
2017-07-24 10:40:00,36.41,36.44,36.37,36.39,156530.0,32.6296,32.6564,32.5937,32.6116,156530.0
2017-07-24 10:50:00,36.39,36.45,36.37,36.44,109175.0,32.6116,32.6654,32.5937,32.6564,109175.0
2017-07-24 11:00:00,36.44,36.47,36.38,36.38,149659.0,32.6564,32.6833,32.6027,32.6027,149659.0
2017-07-24 11:10:00,36.39,36.43,36.32,36.43,231583.0,32.6116,32.6475,32.5489,32.6475,231583.0
2017-07-24 11:20:00,36.43,36.43,36.31,36.34,158034.0,32.6475,32.6475,32.5399,32.5668,158034.0
2017-07-24 11:30:00,36.34,36.34,36.27,36.29,324109.0,32.5668,32.5668,32.5041,32.522,324109.0
2017-07-24 11:40:00,36.29,36.29,36.22,36.29,227129.0,32.522,32.522,32.4593,32.522,227129.0
2017-07-24 11:50:00,36.28,36.32,36.24,36.29,152674.0,32.5131,32.5489,32.4772,32.522,152674.0
2017-07-24 12:00:00,36.29,36.34,36.27,36.3,239482.0,32.522,32.5668,32.5041,32.531,239482.0
2017-07-24 12:10:00,36.3,36.36,36.29,36.35,111640.0,32.531,32.5847,32.522,32.5758,111640.0
2017-07-24 12:20:00,36.34,36.36,36.29,36.35,253151.0,32.5668,32.5847,32.522,32.5758,253151.0
2017-07-24 12:30:00,36.34,36.38,36.31,36.32,155829.0,32.5668,32.6027,32.5399,32.5489,155829.0
2017-07-24 12:40:00,36.33,36.37,36.3,36.36,159127.0,32.5579,32.5937,32.531,32.5847,159127.0
2017-07-24 12:50:00,36.36,36.42,36.35,36.4,156518.0,32.5847,32.6385,32.5758,32.6206,156518.0
2017-07-24 13:00:00,36.41,36.45,36.39,36.39,76523.0,32.6296,32.6654,32.6116,32.6116,76523.0
2017-07-24 13:10:00,36.4,36.41,36.36,36.36,133411.0,32.6206,32.6296,32.5847,32.5847,133411.0
2017-07-24 13:20:00,36.37,36.4,36.34,36.37,268028.0,32.5937,32.6206,32.5668,32.5937,268028.0
2017-07-24 13:30:00,36.37,36.38,36.3,36.3,222889.0,32.5937,32.6027,32.531,32.531,222889.0
2017-07-24 13:40:00,36.3,36.33,36.3,36.3,64145.0,32.531,32.5579,32.531,32.531,64145.0
2017-07-24 13:50:00,36.3,36.32,36.28,36.28,119483.0,32.531,32.5489,32.5131,32.5131,119483.0
2017-07-24 14:00:00,36.27,36.38,36.26,36.38,109224.0,32.5041,32.6027,32.4951,32.6027,109224.0
2017-07-24 14:10:00,36.38,36.43,36.37,36.38,161516.0,32.6027,32.6475,32.5937,32.6027,161516.0
2017-07-24 14:20:00,36.39,36.49,36.38,36.41,237392.0,32.6116,32.7012,32.6027,32.6296,237392.0
2017-07-24 14:30:00,36.41,36.46,36.38,36.4,138561.0,32.6296,32.6744,32.6027,32.6206,138561.0
2017-07-24 14:40:00,36.4,36.44,36.38,36.38,212709.0,32.6206,32.6564,32.6027,32.6027,212709.0
2017-07-24 14:50:00,36.38,36.42,36.35,36.41,109266.0,32.6027,32.6385,32.5758,32.6296,109266.0
2017-07-24 15:00:00,36.41,36.42,36.38,36.4,86882.0,32.6296,32.6385,32.6027,32.6206,86882.0
2017-07-24 15:10:00,36.4,36.48,36.39,36.48,163678.0,32.6206,32.6923,32.6116,32.6923,163678.0
2017-07-24 15:20:00,36.48,36.5,36.46,36.47,348165.0,32.6923,32.7102,32.6744,32.6833,348165.0
2017-07-24 15:30:00,36.47,36.47,36.39,36.43,300865.0,32.6833,32.6833,32.6116,32.6475,300865.0
2017-07-24 15:40:00,36.42,36.44,36.38,36.44,285077.0,32.6385,32.6564,32.6027,32.6564,285077.0
2017-07-24 15:50:00,36.43,36.43,36.37,36.38,866990.0,32.6475,32.6475,32.5937,32.6027,866990.0
2017-07-25 09:30:00,36.37,36.49,36.11,36.12,254103.0,32.5937,32.7012,32.3607,32.3697,254103.0
2017-07-25 09:40:00,36.13,36.22,36.06,36.19,365972.0,32.3786,32.4593,32.3159,32.4324,365972.0
2017-07-25 09:50:00,36.19,36.26,36.16,36.26,222195.0,32.4324,32.4951,32.4055,32.4951,222195.0
2017-07-25 10:00:00,36.25,36.29,36.21,36.24,151446.0,32.4862,32.522,32.4503,32.4772,151446.0
2017-07-25 10:10:00,36.24,36.24,36.14,36.17,150541.0,32.4772,32.4772,32.3876,32.4145,150541.0
2017-07-25 10:20:00,36.16,36.23,36.16,36.21,99732.0,32.4055,32.4682,32.4055,32.4503,99732.0
2017-07-25 10:30:00,36.21,36.22,36.16,36.18,75110.0,32.4503,32.4593,32.4055,32.4234,75110.0
2017-07-25 10:40:00,36.18,36.2,36.15,36.2,168780.0,32.4234,32.4414,32.3965,32.4414,168780.0
2017-07-25 10:50:00,36.2,36.21,36.14,36.14,140971.0,32.4414,32.4503,32.3876,32.3876,140971.0
2017-07-25 11:00:00,36.15,36.24,36.12,36.24,91059.0,32.3965,32.4772,32.3697,32.4772,91059.0
2017-07-25 11:10:00,36.24,36.3,36.23,36.3,142594.0,32.4772,32.531,32.4682,32.531,142594.0
2017-07-25 11:20:00,36.3,36.36,36.29,36.34,96213.0,32.531,32.5847,32.522,32.5668,96213.0
2017-07-25 11:30:00,36.34,36.37,36.31,36.36,143912.0,32.5668,32.5937,32.5399,32.5847,143912.0
2017-07-25 11:40:00,36.36,36.38,36.31,36.35,117549.0,32.5847,32.6027,32.5399,32.5758,117549.0
2017-07-25 11:50:00,36.34,36.39,36.34,36.38,88391.0,32.5668,32.6116,32.5668,32.6027,88391.0
2017-07-25 12:00:00,36.37,36.38,36.29,36.29,51379.0,32.5937,32.6027,32.522,32.522,51379.0
2017-07-25 12:10:00,36.29,36.32,36.25,36.25,98623.0,32.522,32.5489,32.4862,32.4862,98623.0
2017-07-25 12:20:00,36.25,36.27,36.21,36.22,42284.0,32.4862,32.5041,32.4503,32.4593,42284.0
2017-07-25 12:30:00,36.23,36.26,36.19,36.26,84557.0,32.4682,32.4951,32.4324,32.4951,84557.0
2017-07-25 12:40:00,36.27,36.33,36.26,36.28,59533.0,32.5041,32.5579,32.4951,32.5131,59533.0
2017-07-25 12:50:00,36.29,36.29,36.22,36.24,80986.0,32.522,32.522,32.4593,32.4772,80986.0
2017-07-25 13:00:00,36.25,36.25,36.18,36.19,69502.0,32.4862,32.4862,32.4234,32.4324,69502.0
2017-07-25 13:10:00,36.19,36.21,36.07,36.12,198948.0,32.4324,32.4503,32.3249,32.3697,198948.0
2017-07-25 13:20:00,36.12,36.13,36.1,36.12,96552.0,32.3697,32.3786,32.3517,32.3697,96552.0
2017-07-25 13:30:00,36.12,36.2,36.11,36.2,74173.0,32.3697,32.4414,32.3607,32.4414,74173.0
2017-07-25 13:40:00,36.19,36.24,36.18,36.23,63256.0,32.4324,32.4772,32.4234,32.4682,63256.0
2017-07-25 13:50:00,36.23,36.25,36.21,36.23,67640.0,32.4682,32.4862,32.4503,32.4682,67640.0
2017-07-25 14:00:00,36.23,36.23,36.2,36.23,41415.0,32.4682,32.4682,32.4414,32.4682,41415.0
2017-07-25 14:10:00,36.23,36.28,36.22,36.24,109332.0,32.4682,32.5131,32.4593,32.4772,109332.0
2017-07-25 14:20:00,36.23,36.26,36.23,36.26,63839.0,32.4682,32.4951,32.4682,32.4951,63839.0
2017-07-25 14:30:00,36.26,36.29,36.24,36.29,71183.0,32.4951,32.522,32.4772,32.522,71183.0
2017-07-25 14:40:00,36.29,36.29,36.25,36.29,87674.0,32.522,32.522,32.4862,32.522,87674.0
2017-07-25 14:50:00,36.29,36.32,36.28,36.32,69317.0,32.522,32.5489,32.5131,32.5489,69317.0
2017-07-25 15:00:00,36.31,36.34,36.31,36.32,98732.0,32.5399,32.5668,32.5399,32.5489,98732.0
2017-07-25 15:10:00,36.32,36.35,36.3,36.33,138651.0,32.5489,32.5758,32.531,32.5579,138651.0
2017-07-25 15:20:00,36.33,36.33,36.25,36.31,195881.0,32.5579,32.5579,32.4862,32.5399,195881.0
2017-07-25 15:30:00,36.31,36.34,36.29,36.32,234782.0,32.5399,32.5668,32.522,32.5489,234782.0
2017-07-25 15:40:00,36.32,36.33,36.25,36.26,179339.0,32.5489,32.5579,32.4862,32.4951,179339.0
2017-07-25 15:50:00,36.26,36.36,36.25,36.33,660747.0,32.4951,32.5847,32.4862,32.5579,660747.0
2017-07-26 09:30:00,36.36,36.64,36.36,36.61,308111.0,32.5847,32.8357,32.5847,32.8088,308111.0
2017-07-26 09:40:00,36.61,36.65,36.5,36.51,267253.0,32.8088,32.8446,32.7102,32.7192,267253.0
2017-07-26 09:50:00,36.51,36.63,36.46,36.58,192393.0,32.7192,32.8267,32.6744,32.7819,192393.0
2017-07-26 10:00:00,36.58,36.64,36.52,36.57,194107.0,32.7819,32.8357,32.7281,32.7729,194107.0
2017-07-26 10:10:00,36.56,36.62,36.54,36.6,202405.0,32.764,32.8177,32.7461,32.7998,202405.0
2017-07-26 10:20:00,36.6,36.6,36.5,36.57,137059.0,32.7998,32.7998,32.7102,32.7729,137059.0
2017-07-26 10:30:00,36.56,36.57,36.49,36.54,157558.0,32.764,32.7729,32.7012,32.7461,157558.0
2017-07-26 10:40:00,36.54,36.56,36.5,36.51,124355.0,32.7461,32.764,32.7102,32.7192,124355.0
2017-07-26 10:50:00,36.51,36.52,36.43,36.45,103970.0,32.7192,32.7281,32.6475,32.6654,103970.0
2017-07-26 11:00:00,36.45,36.5,36.45,36.47,90091.0,32.6654,32.7102,32.6654,32.6833,90091.0
2017-07-26 11:10:00,36.48,36.53,36.47,36.5,122990.0,32.6923,32.7371,32.6833,32.7102,122990.0
2017-07-26 11:20:00,36.5,36.51,36.43,36.43,92466.0,32.7102,32.7192,32.6475,32.6475,92466.0
2017-07-26 11:30:00,36.44,36.51,36.43,36.45,143110.0,32.6564,32.7192,32.6475,32.6654,143110.0
2017-07-26 11:40:00,36.45,36.5,36.43,36.49,86131.0,32.6654,32.7102,32.6475,32.7012,86131.0
2017-07-26 11:50:00,36.49,36.5,36.44,36.48,95309.0,32.7012,32.7102,32.6564,32.6923,95309.0
2017-07-26 12:00:00,36.48,36.58,36.47,36.57,140562.0,32.6923,32.7819,32.6833,32.7729,140562.0
2017-07-26 12:10:00,36.57,36.58,36.56,36.57,106584.0,32.7729,32.7819,32.764,32.7729,106584.0
2017-07-26 12:20:00,36.57,36.58,36.54,36.54,70687.0,32.7729,32.7819,32.7461,32.7461,70687.0
2017-07-26 12:30:00,36.54,36.6,36.53,36.59,417695.0,32.7461,32.7998,32.7371,32.7909,417695.0
2017-07-26 12:40:00,36.59,36.67,36.59,36.67,157418.0,32.7909,32.8626,32.7909,32.8626,157418.0
2017-07-26 12:50:00,36.67,36.7,36.65,36.68,113326.0,32.8626,32.8894,32.8446,32.8715,113326.0
2017-07-26 13:00:00,36.67,36.68,36.6,36.61,121158.0,32.8626,32.8715,32.7998,32.8088,121158.0
2017-07-26 13:10:00,36.6,36.65,36.59,36.63,99328.0,32.7998,32.8446,32.7909,32.8267,99328.0
2017-07-26 13:20:00,36.63,36.64,36.57,36.59,145417.0,32.8267,32.8357,32.7729,32.7909,145417.0
2017-07-26 13:30:00,36.59,36.61,36.57,36.6,62596.0,32.7909,32.8088,32.7729,32.7998,62596.0
2017-07-26 13:40:00,36.6,36.7,36.6,36.67,254986.0,32.7998,32.8894,32.7998,32.8626,254986.0
2017-07-26 13:50:00,36.67,36.71,36.66,36.69,172574.0,32.8626,32.8984,32.8536,32.8805,172574.0
2017-07-26 14:00:00,36.69,36.72,36.63,36.71,209050.0,32.8805,32.9074,32.8267,32.8984,209050.0
2017-07-26 14:10:00,36.71,36.79,36.7,36.76,249307.0,32.8984,32.9701,32.8894,32.9432,249307.0
2017-07-26 14:20:00,36.76,36.83,36.75,36.82,182126.0,32.9432,33.0059,32.9343,32.997,182126.0
2017-07-26 14:30:00,36.81,36.84,36.78,36.83,223317.0,32.988,33.0149,32.9611,33.0059,223317.0
2017-07-26 14:40:00,36.84,36.93,36.81,36.9,392501.0,33.0149,33.0956,32.988,33.0687,392501.0
2017-07-26 14:50:00,36.9,36.99,36.89,36.96,440337.0,33.0687,33.1493,33.0597,33.1224,440337.0
2017-07-26 15:00:00,36.95,36.99,36.89,36.93,538302.0,33.1135,33.1493,33.0597,33.0956,538302.0
2017-07-26 15:10:00,36.93,36.98,36.91,36.96,255549.0,33.0956,33.1404,33.0776,33.1224,255549.0
2017-07-26 15:20:00,36.96,37.02,36.96,36.99,406720.0,33.1224,33.1762,33.1224,33.1493,406720.0
2017-07-26 15:30:00,36.99,37.02,36.96,37.02,459423.0,33.1493,33.1762,33.1224,33.1762,459423.0
2017-07-26 15:40:00,37.02,37.02,36.94,36.97,481666.0,33.1762,33.1762,33.1045,33.1314,481666.0
2017-07-26 15:50:00,36.97,37.07,36.94,37.04,1249988.0,33.1314,33.221,33.1045,33.1941,1249988.0
2017-07-27 09:30:00,37.09,37.27,37.05,37.17,426685.0,33.2389,33.4003,33.2031,33.3106,426685.0
2017-07-27 09:40:00,37.18,37.22,37.0,37.0,370297.0,33.3196,33.3555,33.1583,33.1583,370297.0
2017-07-27 09:50:00,37.0,37.02,36.81,36.83,389098.0,33.1583,33.1762,32.988,33.0059,389098.0
2017-07-27 10:00:00,36.82,36.91,36.66,36.76,434998.0,32.997,33.0776,32.8536,32.9432,434998.0
2017-07-27 10:10:00,36.77,36.78,36.71,36.76,129899.0,32.9522,32.9611,32.8984,32.9432,129899.0
2017-07-27 10:20:00,36.76,36.88,36.75,36.88,373628.0,32.9432,33.0508,32.9343,33.0508,373628.0
2017-07-27 10:30:00,36.89,36.92,36.79,36.84,364318.0,33.0597,33.0866,32.9701,33.0149,364318.0
2017-07-27 10:40:00,36.85,36.87,36.77,36.79,259805.0,33.0239,33.0418,32.9522,32.9701,259805.0
2017-07-27 10:50:00,36.79,36.81,36.74,36.79,185193.0,32.9701,32.988,32.9253,32.9701,185193.0
2017-07-27 11:00:00,36.8,36.8,36.65,36.75,134704.0,32.9791,32.9791,32.8446,32.9343,134704.0
2017-07-27 11:10:00,36.74,36.75,36.63,36.65,192230.0,32.9253,32.9343,32.8267,32.8446,192230.0
2017-07-27 11:20:00,36.65,36.69,36.6,36.6,188259.0,32.8446,32.8805,32.7998,32.7998,188259.0
2017-07-27 11:30:00,36.59,36.67,36.59,36.62,161277.0,32.7909,32.8626,32.7909,32.8177,161277.0
2017-07-27 11:40:00,36.62,36.7,36.61,36.7,125171.0,32.8177,32.8894,32.8088,32.8894,125171.0
2017-07-27 11:50:00,36.71,36.74,36.69,36.72,124245.0,32.8984,32.9253,32.8805,32.9074,124245.0
2017-07-27 12:00:00,36.73,36.73,36.62,36.63,140742.0,32.9163,32.9163,32.8177,32.8267,140742.0
2017-07-27 12:10:00,36.63,36.65,36.55,36.64,216443.0,32.8267,32.8446,32.755,32.8357,216443.0
2017-07-27 12:20:00,36.65,36.71,36.6,36.62,270391.0,32.8446,32.8984,32.7998,32.8177,270391.0
2017-07-27 12:30:00,36.62,36.62,36.38,36.43,309178.0,32.8177,32.8177,32.6027,32.6475,309178.0
2017-07-27 12:40:00,36.42,36.5,36.28,36.43,357020.0,32.6385,32.7102,32.5131,32.6475,357020.0
2017-07-27 12:50:00,36.43,36.45,36.11,36.23,311844.0,32.6475,32.6654,32.3607,32.4682,311844.0
2017-07-27 13:00:00,36.24,36.27,36.17,36.25,270343.0,32.4772,32.5041,32.4145,32.4862,270343.0
2017-07-27 13:10:00,36.25,36.36,36.04,36.1,401074.0,32.4862,32.5847,32.298,32.3517,401074.0
2017-07-27 13:20:00,36.1,36.1,35.68,35.83,1162375.0,32.3517,32.3517,31.9753,32.1098,1162375.0
2017-07-27 13:30:00,35.83,35.9,35.54,35.57,574950.0,32.1098,32.1725,31.8499,31.8768,574950.0
2017-07-27 13:40:00,35.56,36.01,35.56,35.9,464582.0,31.8678,32.2711,31.8678,32.1725,464582.0
2017-07-27 13:50:00,35.9,35.96,35.83,35.92,304379.0,32.1725,32.2263,32.1098,32.1904,304379.0
2017-07-27 14:00:00,35.92,36.1,35.84,36.04,652735.0,32.1904,32.3517,32.1187,32.298,652735.0
2017-07-27 14:10:00,36.04,36.21,36.04,36.06,354003.0,32.298,32.4503,32.298,32.3159,354003.0
2017-07-27 14:20:00,36.06,36.1,35.96,36.0,507455.0,32.3159,32.3517,32.2263,32.2621,507455.0
2017-07-27 14:30:00,36.01,36.07,35.95,35.96,531770.0,32.2711,32.3249,32.2173,32.2263,531770.0
2017-07-27 14:40:00,35.97,35.99,35.84,35.95,272576.0,32.2352,32.2532,32.1187,32.2173,272576.0
2017-07-27 14:50:00,35.95,36.01,35.93,35.96,235556.0,32.2173,32.2711,32.1994,32.2263,235556.0
2017-07-27 15:00:00,35.96,36.03,35.9,35.9,251632.0,32.2263,32.289,32.1725,32.1725,251632.0
2017-07-27 15:10:00,35.9,36.01,35.9,35.95,377213.0,32.1725,32.2711,32.1725,32.2173,377213.0
2017-07-27 15:20:00,35.94,35.98,35.91,35.95,460850.0,32.2084,32.2442,32.1815,32.2173,460850.0
2017-07-27 15:30:00,35.95,36.13,35.92,36.11,421695.0,32.2173,32.3786,32.1904,32.3607,421695.0
2017-07-27 15:40:00,36.11,36.14,36.03,36.14,334177.0,32.3607,32.3876,32.289,32.3876,334177.0
2017-07-27 15:50:00,36.14,36.19,36.1,36.17,792364.0,32.3876,32.4324,32.3517,32.4145,792364.0
2017-07-28 09:30:00,36.08,36.1,35.76,35.98,455003.0,32.3338,32.3517,32.047,32.2442,455003.0
2017-07-28 09:40:00,35.98,36.21,35.92,35.92,477327.0,32.2442,32.4503,32.1904,32.1904,477327.0
2017-07-28 09:50:00,35.93,36.03,35.8,35.82,339891.0,32.1994,32.289,32.0829,32.1008,339891.0
2017-07-28 10:00:00,35.82,35.9,35.75,35.76,188945.0,32.1008,32.1725,32.0381,32.047,188945.0
2017-07-28 10:10:00,35.76,35.82,35.73,35.81,121556.0,32.047,32.1008,32.0202,32.0919,121556.0
2017-07-28 10:20:00,35.82,35.93,35.79,35.92,162373.0,32.1008,32.1994,32.0739,32.1904,162373.0
2017-07-28 10:30:00,35.91,35.98,35.88,35.92,300498.0,32.1815,32.2442,32.1546,32.1904,300498.0
2017-07-28 10:40:00,35.92,35.96,35.91,35.93,108058.0,32.1904,32.2263,32.1815,32.1994,108058.0
2017-07-28 10:50:00,35.92,35.93,35.81,35.86,120290.0,32.1904,32.1994,32.0919,32.1367,120290.0
2017-07-28 11:00:00,35.86,35.91,35.84,35.91,72830.0,32.1367,32.1815,32.1187,32.1815,72830.0
2017-07-28 11:10:00,35.91,35.94,35.88,35.89,101117.0,32.1815,32.2084,32.1546,32.1635,101117.0
2017-07-28 11:20:00,35.89,35.94,35.87,35.92,113364.0,32.1635,32.2084,32.1456,32.1904,113364.0
2017-07-28 11:30:00,35.93,35.97,35.91,35.94,115728.0,32.1994,32.2352,32.1815,32.2084,115728.0
2017-07-28 11:40:00,35.94,35.95,35.86,35.92,144217.0,32.2084,32.2173,32.1367,32.1904,144217.0
2017-07-28 11:50:00,35.92,35.99,35.89,35.95,255157.0,32.1904,32.2532,32.1635,32.2173,255157.0
2017-07-28 12:00:00,35.96,36.0,35.92,35.97,103190.0,32.2263,32.2621,32.1904,32.2352,103190.0
2017-07-28 12:10:00,35.97,36.0,35.95,35.97,71824.0,32.2352,32.2621,32.2173,32.2352,71824.0
2017-07-28 12:20:00,35.98,36.01,35.96,36.0,153202.0,32.2442,32.2711,32.2263,32.2621,153202.0
2017-07-28 12:30:00,35.99,36.04,35.99,36.04,94310.0,32.2532,32.298,32.2532,32.298,94310.0
2017-07-28 12:40:00,36.04,36.08,36.0,36.03,73885.0,32.298,32.3338,32.2621,32.289,73885.0
2017-07-28 12:50:00,36.02,36.04,35.99,35.99,92081.0,32.28,32.298,32.2532,32.2532,92081.0
2017-07-28 13:00:00,36.0,36.01,35.94,35.95,97884.0,32.2621,32.2711,32.2084,32.2173,97884.0
2017-07-28 13:10:00,35.95,35.98,35.94,35.94,89384.0,32.2173,32.2442,32.2084,32.2084,89384.0
2017-07-28 13:20:00,35.95,36.0,35.94,35.98,38759.0,32.2173,32.2621,32.2084,32.2442,38759.0
2017-07-28 13:30:00,35.99,36.02,35.98,36.01,113246.0,32.2532,32.28,32.2442,32.2711,113246.0
2017-07-28 13:40:00,36.01,36.01,35.98,36.0,44852.0,32.2711,32.2711,32.2442,32.2621,44852.0
2017-07-28 13:50:00,36.0,36.0,35.97,35.98,62695.0,32.2621,32.2621,32.2352,32.2442,62695.0
2017-07-28 14:00:00,35.99,36.0,35.98,35.98,99525.0,32.2532,32.2621,32.2442,32.2442,99525.0
2017-07-28 14:10:00,35.98,35.99,35.97,35.97,81417.0,32.2442,32.2532,32.2352,32.2352,81417.0
2017-07-28 14:20:00,35.97,36.02,35.96,35.99,68802.0,32.2352,32.28,32.2263,32.2532,68802.0
2017-07-28 14:30:00,35.99,36.02,35.99,35.99,55063.0,32.2532,32.28,32.2532,32.2532,55063.0
2017-07-28 14:40:00,35.99,36.01,35.98,36.0,191181.0,32.2532,32.2711,32.2442,32.2621,191181.0
2017-07-28 14:50:00,36.01,36.05,36.0,36.03,66914.0,32.2711,32.3069,32.2621,32.289,66914.0
2017-07-28 15:00:00,36.03,36.06,35.99,35.99,242921.0,32.289,32.3159,32.2532,32.2532,242921.0
2017-07-28 15:10:00,35.99,36.0,35.89,35.93,297920.0,32.2532,32.2621,32.1635,32.1994,297920.0
2017-07-28 15:20:00,35.93,35.95,35.93,35.95,87697.0,32.1994,32.2173,32.1994,32.2173,87697.0
2017-07-28 15:30:00,35.95,35.95,35.9,35.9,166653.0,32.2173,32.2173,32.1725,32.1725,166653.0
2017-07-28 15:40:00,35.91,35.93,35.9,35.93,331900.0,32.1815,32.1994,32.1725,32.1994,331900.0
2017-07-28 15:50:00,35.93,35.98,35.92,35.94,523028.0,32.1994,32.2442,32.1904,32.2084,523028.0
2017-07-31 09:30:00,36.09,36.13,35.95,36.0,204142.0,32.3428,32.3786,32.2173,32.2621,204142.0
2017-07-31 09:40:00,35.98,36.01,35.85,35.88,153769.0,32.2442,32.2711,32.1277,32.1546,153769.0
2017-07-31 09:50:00,35.88,35.95,35.85,35.89,280312.0,32.1546,32.2173,32.1277,32.1635,280312.0
2017-07-31 10:00:00,35.88,35.95,35.82,35.95,191398.0,32.1546,32.2173,32.1008,32.2173,191398.0
2017-07-31 10:10:00,35.95,36.03,35.95,35.98,188608.0,32.2173,32.289,32.2173,32.2442,188608.0
2017-07-31 10:20:00,35.98,36.0,35.87,35.88,100326.0,32.2442,32.2621,32.1456,32.1546,100326.0
2017-07-31 10:30:00,35.89,35.89,35.74,35.8,135164.0,32.1635,32.1635,32.0291,32.0829,135164.0
2017-07-31 10:40:00,35.8,35.85,35.76,35.82,120082.0,32.0829,32.1277,32.047,32.1008,120082.0
2017-07-31 10:50:00,35.82,35.82,35.7,35.74,87751.0,32.1008,32.1008,31.9933,32.0291,87751.0
2017-07-31 11:00:00,35.75,35.81,35.71,35.74,56709.0,32.0381,32.0919,32.0022,32.0291,56709.0
2017-07-31 11:10:00,35.73,35.79,35.69,35.74,72460.0,32.0202,32.0739,31.9843,32.0291,72460.0
2017-07-31 11:20:00,35.74,35.76,35.7,35.72,58876.0,32.0291,32.047,31.9933,32.0112,58876.0
2017-07-31 11:30:00,35.73,35.79,35.72,35.79,59778.0,32.0202,32.0739,32.0112,32.0739,59778.0
2017-07-31 11:40:00,35.79,35.8,35.78,35.78,78112.0,32.0739,32.0829,32.065,32.065,78112.0
2017-07-31 11:50:00,35.78,35.78,35.72,35.75,47241.0,32.065,32.065,32.0112,32.0381,47241.0
2017-07-31 12:00:00,35.74,35.74,35.65,35.7,70997.0,32.0291,32.0291,31.9485,31.9933,70997.0
2017-07-31 12:10:00,35.7,35.74,35.67,35.7,81158.0,31.9933,32.0291,31.9664,31.9933,81158.0
2017-07-31 12:20:00,35.7,35.75,35.69,35.75,69562.0,31.9933,32.0381,31.9843,32.0381,69562.0
2017-07-31 12:30:00,35.75,35.78,35.74,35.76,45545.0,32.0381,32.065,32.0291,32.047,45545.0
2017-07-31 12:40:00,35.75,35.81,35.75,35.78,124581.0,32.0381,32.0919,32.0381,32.065,124581.0
2017-07-31 12:50:00,35.78,35.81,35.77,35.78,52117.0,32.065,32.0919,32.056,32.065,52117.0
2017-07-31 13:00:00,35.79,35.86,35.75,35.85,119109.0,32.0739,32.1367,32.0381,32.1277,119109.0
2017-07-31 13:10:00,35.86,35.86,35.8,35.81,90401.0,32.1367,32.1367,32.0829,32.0919,90401.0
2017-07-31 13:20:00,35.81,35.84,35.8,35.83,59903.0,32.0919,32.1187,32.0829,32.1098,59903.0
2017-07-31 13:30:00,35.82,35.83,35.76,35.77,123638.0,32.1008,32.1098,32.047,32.056,123638.0
2017-07-31 13:40:00,35.77,35.81,35.77,35.8,71778.0,32.056,32.0919,32.056,32.0829,71778.0
2017-07-31 13:50:00,35.8,35.84,35.8,35.84,95339.0,32.0829,32.1187,32.0829,32.1187,95339.0
2017-07-31 14:00:00,35.84,35.84,35.73,35.73,153160.0,32.1187,32.1187,32.0202,32.0202,153160.0
2017-07-31 14:10:00,35.73,35.83,35.72,35.82,72012.0,32.0202,32.1098,32.0112,32.1008,72012.0
2017-07-31 14:20:00,35.82,35.85,35.8,35.82,71136.0,32.1008,32.1277,32.0829,32.1008,71136.0
2017-07-31 14:30:00,35.82,35.83,35.78,35.79,128566.0,32.1008,32.1098,32.065,32.0739,128566.0
2017-07-31 14:40:00,35.78,35.8,35.75,35.79,98839.0,32.065,32.0829,32.0381,32.0739,98839.0
2017-07-31 14:50:00,35.79,35.79,35.75,35.77,86123.0,32.0739,32.0739,32.0381,32.056,86123.0
2017-07-31 15:00:00,35.77,35.78,35.74,35.77,138271.0,32.056,32.065,32.0291,32.056,138271.0
2017-07-31 15:10:00,35.77,35.79,35.74,35.76,181967.0,32.056,32.0739,32.0291,32.047,181967.0
2017-07-31 15:20:00,35.76,35.8,35.75,35.76,186185.0,32.047,32.0829,32.0381,32.047,186185.0
2017-07-31 15:30:00,35.76,35.79,35.75,35.77,274091.0,32.047,32.0739,32.0381,32.056,274091.0
2017-07-31 15:40:00,35.77,35.8,35.76,35.79,143698.0,32.056,32.0829,32.047,32.0739,143698.0
2017-07-31 15:50:00,35.78,35.79,35.69,35.73,772481.0,32.065,32.0739,31.9843,32.0202,772481.0
2017-08-01 09:30:00,35.85,36.02,35.75,35.86,263933.0,32.1277,32.28,32.0381,32.1367,263933.0
2017-08-01 09:40:00,35.85,35.9,35.81,35.84,120128.0,32.1277,32.1725,32.0919,32.1187,120128.0
2017-08-01 09:50:00,35.85,35.9,35.8,35.88,85235.0,32.1277,32.1725,32.0829,32.1546,85235.0
2017-08-01 10:00:00,35.88,35.95,35.85,35.92,97379.0,32.1546,32.2173,32.1277,32.1904,97379.0
2017-08-01 10:10:00,35.91,35.92,35.89,35.9,54282.0,32.1815,32.1904,32.1635,32.1725,54282.0
2017-08-01 10:20:00,35.89,35.9,35.8,35.83,86140.0,32.1635,32.1725,32.0829,32.1098,86140.0
2017-08-01 10:30:00,35.83,35.84,35.79,35.83,52855.0,32.1098,32.1187,32.0739,32.1098,52855.0
2017-08-01 10:40:00,35.83,35.87,35.81,35.87,65025.0,32.1098,32.1456,32.0919,32.1456,65025.0
2017-08-01 10:50:00,35.87,35.94,35.86,35.91,125268.0,32.1456,32.2084,32.1367,32.1815,125268.0
2017-08-01 11:00:00,35.91,35.97,35.91,35.95,114487.0,32.1815,32.2352,32.1815,32.2173,114487.0
2017-08-01 11:10:00,35.95,35.96,35.84,35.88,65098.0,32.2173,32.2263,32.1187,32.1546,65098.0
2017-08-01 11:20:00,35.88,35.89,35.77,35.78,124610.0,32.1546,32.1635,32.056,32.065,124610.0
2017-08-01 11:30:00,35.78,35.87,35.78,35.87,35370.0,32.065,32.1456,32.065,32.1456,35370.0
2017-08-01 11:40:00,35.87,35.91,35.86,35.9,36977.0,32.1456,32.1815,32.1367,32.1725,36977.0
2017-08-01 11:50:00,35.9,35.9,35.89,35.9,15977.0,32.1725,32.1725,32.1635,32.1725,15977.0
2017-08-01 12:00:00,35.9,35.9,35.81,35.82,76185.0,32.1725,32.1725,32.0919,32.1008,76185.0
2017-08-01 12:10:00,35.82,35.86,35.82,35.86,57965.0,32.1008,32.1367,32.1008,32.1367,57965.0
2017-08-01 12:20:00,35.86,35.86,35.79,35.81,31549.0,32.1367,32.1367,32.0739,32.0919,31549.0
2017-08-01 12:30:00,35.81,35.83,35.79,35.82,32208.0,32.0919,32.1098,32.0739,32.1008,32208.0
2017-08-01 12:40:00,35.82,35.89,35.81,35.88,88163.0,32.1008,32.1635,32.0919,32.1546,88163.0
2017-08-01 12:50:00,35.89,35.9,35.87,35.88,76931.0,32.1635,32.1725,32.1456,32.1546,76931.0
2017-08-01 13:00:00,35.87,35.88,35.78,35.84,118662.0,32.1456,32.1546,32.065,32.1187,118662.0
2017-08-01 13:10:00,35.84,35.88,35.82,35.86,69946.0,32.1187,32.1546,32.1008,32.1367,69946.0
2017-08-01 13:20:00,35.86,35.92,35.85,35.91,156592.0,32.1367,32.1904,32.1277,32.1815,156592.0
2017-08-01 13:30:00,35.92,35.92,35.87,35.88,40647.0,32.1904,32.1904,32.1456,32.1546,40647.0
2017-08-01 13:40:00,35.88,35.94,35.88,35.94,64775.0,32.1546,32.2084,32.1546,32.2084,64775.0
2017-08-01 13:50:00,35.94,35.95,35.91,35.94,60037.0,32.2084,32.2173,32.1815,32.2084,60037.0
2017-08-01 14:00:00,35.94,35.98,35.93,35.95,85041.0,32.2084,32.2442,32.1994,32.2173,85041.0
2017-08-01 14:10:00,35.95,35.97,35.94,35.95,51360.0,32.2173,32.2352,32.2084,32.2173,51360.0
2017-08-01 14:20:00,35.95,35.95,35.88,35.93,81187.0,32.2173,32.2173,32.1546,32.1994,81187.0
2017-08-01 14:30:00,35.93,35.94,35.91,35.92,56770.0,32.1994,32.2084,32.1815,32.1904,56770.0
2017-08-01 14:40:00,35.92,35.95,35.92,35.92,55419.0,32.1904,32.2173,32.1904,32.1904,55419.0
2017-08-01 14:50:00,35.92,35.92,35.87,35.91,94988.0,32.1904,32.1904,32.1456,32.1815,94988.0
2017-08-01 15:00:00,35.91,35.93,35.88,35.89,80745.0,32.1815,32.1994,32.1546,32.1635,80745.0
2017-08-01 15:10:00,35.88,35.91,35.87,35.91,62444.0,32.1546,32.1815,32.1456,32.1815,62444.0
2017-08-01 15:20:00,35.91,35.92,35.89,35.9,92540.0,32.1815,32.1904,32.1635,32.1725,92540.0
2017-08-01 15:30:00,35.9,35.91,35.87,35.9,97047.0,32.1725,32.1815,32.1456,32.1725,97047.0
2017-08-01 15:40:00,35.9,35.92,35.87,35.88,109461.0,32.1725,32.1904,32.1456,32.1546,109461.0
2017-08-01 15:50:00,35.87,35.94,35.85,35.91,364920.0,32.1456,32.2084,32.1277,32.1815,364920.0
2017-08-02 09:30:00,35.81,35.95,35.69,35.89,273501.0,32.0919,32.2173,31.9843,32.1635,273501.0
2017-08-02 09:40:00,35.89,35.9,35.69,35.75,292598.0,32.1635,32.1725,31.9843,32.0381,292598.0
2017-08-02 09:50:00,35.74,35.87,35.74,35.8,72969.0,32.0291,32.1456,32.0291,32.0829,72969.0
2017-08-02 10:00:00,35.79,35.82,35.75,35.79,50283.0,32.0739,32.1008,32.0381,32.0739,50283.0
2017-08-02 10:10:00,35.79,35.79,35.65,35.65,101943.0,32.0739,32.0739,31.9485,31.9485,101943.0
2017-08-02 10:20:00,35.65,35.7,35.59,35.6,283210.0,31.9485,31.9933,31.8947,31.9037,283210.0
2017-08-02 10:30:00,35.6,35.74,35.58,35.73,128057.0,31.9037,32.0291,31.8857,32.0202,128057.0
2017-08-02 10:40:00,35.73,35.75,35.51,35.57,170026.0,32.0202,32.0381,31.823,31.8768,170026.0
2017-08-02 10:50:00,35.57,35.59,35.46,35.5,97898.0,31.8768,31.8947,31.7782,31.814,97898.0
2017-08-02 11:00:00,35.51,35.54,35.42,35.5,172339.0,31.823,31.8499,31.7423,31.814,172339.0
2017-08-02 11:10:00,35.51,35.64,35.5,35.59,151519.0,31.823,31.9395,31.814,31.8947,151519.0
2017-08-02 11:20:00,35.59,35.64,35.58,35.61,65363.0,31.8947,31.9395,31.8857,31.9126,65363.0
2017-08-02 11:30:00,35.6,35.68,35.56,35.68,157336.0,31.9037,31.9753,31.8678,31.9753,157336.0
2017-08-02 11:40:00,35.68,35.73,35.64,35.66,132142.0,31.9753,32.0202,31.9395,31.9574,132142.0
2017-08-02 11:50:00,35.66,35.69,35.6,35.62,74117.0,31.9574,31.9843,31.9037,31.9216,74117.0
2017-08-02 12:00:00,35.62,35.68,35.59,35.65,73080.0,31.9216,31.9753,31.8947,31.9485,73080.0
2017-08-02 12:10:00,35.66,35.67,35.61,35.66,75155.0,31.9574,31.9664,31.9126,31.9574,75155.0
2017-08-02 12:20:00,35.67,35.67,35.58,35.6,53956.0,31.9664,31.9664,31.8857,31.9037,53956.0
2017-08-02 12:30:00,35.6,35.63,35.56,35.61,51057.0,31.9037,31.9305,31.8678,31.9126,51057.0
2017-08-02 12:40:00,35.62,35.66,35.6,35.64,43415.0,31.9216,31.9574,31.9037,31.9395,43415.0
2017-08-02 12:50:00,35.63,35.65,35.59,35.62,34806.0,31.9305,31.9485,31.8947,31.9216,34806.0
2017-08-02 13:00:00,35.63,35.65,35.58,35.6,103056.0,31.9305,31.9485,31.8857,31.9037,103056.0
2017-08-02 13:10:00,35.61,35.62,35.57,35.59,82911.0,31.9126,31.9216,31.8768,31.8947,82911.0
2017-08-02 13:20:00,35.59,35.62,35.57,35.62,106733.0,31.8947,31.9216,31.8768,31.9216,106733.0
2017-08-02 13:30:00,35.62,35.63,35.58,35.62,64600.0,31.9216,31.9305,31.8857,31.9216,64600.0
2017-08-02 13:40:00,35.63,35.78,35.6,35.76,171274.0,31.9305,32.065,31.9037,32.047,171274.0
2017-08-02 13:50:00,35.76,35.82,35.75,35.79,71784.0,32.047,32.1008,32.0381,32.0739,71784.0
2017-08-02 14:00:00,35.79,35.81,35.76,35.79,50314.0,32.0739,32.0919,32.047,32.0739,50314.0
2017-08-02 14:10:00,35.79,35.83,35.75,35.8,131848.0,32.0739,32.1098,32.0381,32.0829,131848.0
2017-08-02 14:20:00,35.8,35.85,35.76,35.83,126199.0,32.0829,32.1277,32.047,32.1098,126199.0
2017-08-02 14:30:00,35.83,35.93,35.81,35.87,274049.0,32.1098,32.1994,32.0919,32.1456,274049.0
2017-08-02 14:40:00,35.88,35.89,35.83,35.85,93943.0,32.1546,32.1635,32.1098,32.1277,93943.0
2017-08-02 14:50:00,35.85,35.87,35.82,35.87,61197.0,32.1277,32.1456,32.1008,32.1456,61197.0
2017-08-02 15:00:00,35.86,35.91,35.85,35.87,89041.0,32.1367,32.1815,32.1277,32.1456,89041.0
2017-08-02 15:10:00,35.87,35.88,35.81,35.82,102277.0,32.1456,32.1546,32.0919,32.1008,102277.0
2017-08-02 15:20:00,35.82,35.89,35.79,35.87,151936.0,32.1008,32.1635,32.0739,32.1456,151936.0
2017-08-02 15:30:00,35.87,35.87,35.82,35.85,196360.0,32.1456,32.1456,32.1008,32.1277,196360.0
2017-08-02 15:40:00,35.85,35.89,35.85,35.87,222286.0,32.1277,32.1635,32.1277,32.1456,222286.0
2017-08-02 15:50:00,35.88,35.95,35.87,35.89,858934.0,32.1546,32.2173,32.1456,32.1635,858934.0
2017-08-03 09:30:00,35.98,35.98,35.73,35.84,241616.0,32.2442,32.2442,32.0202,32.1187,241616.0
2017-08-03 09:40:00,35.85,35.93,35.77,35.77,120020.0,32.1277,32.1994,32.056,32.056,120020.0
2017-08-03 09:50:00,35.77,35.79,35.57,35.66,261947.0,32.056,32.0739,31.8768,31.9574,261947.0
2017-08-03 10:00:00,35.66,35.71,35.6,35.65,166291.0,31.9574,32.0022,31.9037,31.9485,166291.0
2017-08-03 10:10:00,35.64,35.77,35.63,35.71,140644.0,31.9395,32.056,31.9305,32.0022,140644.0
2017-08-03 10:20:00,35.72,35.79,35.71,35.76,128518.0,32.0112,32.0739,32.0022,32.047,128518.0
2017-08-03 10:30:00,35.76,35.81,35.74,35.78,103345.0,32.047,32.0919,32.0291,32.065,103345.0
2017-08-03 10:40:00,35.78,35.86,35.78,35.81,86523.0,32.065,32.1367,32.065,32.0919,86523.0
2017-08-03 10:50:00,35.82,35.87,35.8,35.86,63690.0,32.1008,32.1456,32.0829,32.1367,63690.0
2017-08-03 11:00:00,35.85,35.88,35.82,35.86,69278.0,32.1277,32.1546,32.1008,32.1367,69278.0
2017-08-03 11:10:00,35.87,35.89,35.77,35.77,80130.0,32.1456,32.1635,32.056,32.056,80130.0
2017-08-03 11:20:00,35.77,35.79,35.75,35.77,73284.0,32.056,32.0739,32.0381,32.056,73284.0
2017-08-03 11:30:00,35.78,35.8,35.75,35.78,81319.0,32.065,32.0829,32.0381,32.065,81319.0
2017-08-03 11:40:00,35.79,35.79,35.76,35.77,31300.0,32.0739,32.0739,32.047,32.056,31300.0
2017-08-03 11:50:00,35.77,35.8,35.75,35.75,75315.0,32.056,32.0829,32.0381,32.0381,75315.0
2017-08-03 12:00:00,35.76,35.79,35.75,35.75,66047.0,32.047,32.0739,32.0381,32.0381,66047.0
2017-08-03 12:10:00,35.75,35.83,35.74,35.83,72459.0,32.0381,32.1098,32.0291,32.1098,72459.0
2017-08-03 12:20:00,35.83,35.85,35.81,35.84,45503.0,32.1098,32.1277,32.0919,32.1187,45503.0
2017-08-03 12:30:00,35.85,35.85,35.81,35.81,31360.0,32.1277,32.1277,32.0919,32.0919,31360.0
2017-08-03 12:40:00,35.81,35.82,35.75,35.75,116993.0,32.0919,32.1008,32.0381,32.0381,116993.0
2017-08-03 12:50:00,35.75,35.82,35.75,35.8,148953.0,32.0381,32.1008,32.0381,32.0829,148953.0
2017-08-03 13:00:00,35.8,35.83,35.78,35.79,42695.0,32.0829,32.1098,32.065,32.0739,42695.0
2017-08-03 13:10:00,35.78,35.8,35.75,35.79,105947.0,32.065,32.0829,32.0381,32.0739,105947.0
2017-08-03 13:20:00,35.8,35.81,35.76,35.79,48128.0,32.0829,32.0919,32.047,32.0739,48128.0
2017-08-03 13:30:00,35.79,35.85,35.77,35.84,47824.0,32.0739,32.1277,32.056,32.1187,47824.0
2017-08-03 13:40:00,35.84,35.86,35.82,35.82,43801.0,32.1187,32.1367,32.1008,32.1008,43801.0
2017-08-03 13:50:00,35.82,35.87,35.82,35.85,110540.0,32.1008,32.1456,32.1008,32.1277,110540.0
2017-08-03 14:00:00,35.86,35.87,35.8,35.8,122839.0,32.1367,32.1456,32.0829,32.0829,122839.0
2017-08-03 14:10:00,35.8,35.8,35.75,35.76,98605.0,32.0829,32.0829,32.0381,32.047,98605.0
2017-08-03 14:20:00,35.76,35.78,35.75,35.77,60913.0,32.047,32.065,32.0381,32.056,60913.0
2017-08-03 14:30:00,35.77,35.83,35.77,35.78,137920.0,32.056,32.1098,32.056,32.065,137920.0
2017-08-03 14:40:00,35.78,35.79,35.77,35.77,48824.0,32.065,32.0739,32.056,32.056,48824.0
2017-08-03 14:50:00,35.77,35.78,35.72,35.73,224985.0,32.056,32.065,32.0112,32.0202,224985.0
2017-08-03 15:00:00,35.74,35.77,35.73,35.75,105732.0,32.0291,32.056,32.0202,32.0381,105732.0
2017-08-03 15:10:00,35.76,35.81,35.75,35.81,102779.0,32.047,32.0919,32.0381,32.0919,102779.0
2017-08-03 15:20:00,35.81,35.81,35.78,35.79,92823.0,32.0919,32.0919,32.065,32.0739,92823.0
2017-08-03 15:30:00,35.79,35.79,35.69,35.75,418526.0,32.0739,32.0739,31.9843,32.0381,418526.0
2017-08-03 15:40:00,35.76,35.77,35.7,35.72,179141.0,32.047,32.056,31.9933,32.0112,179141.0
2017-08-03 15:50:00,35.72,35.74,35.69,35.71,538978.0,32.0112,32.0291,31.9843,32.0022,538978.0
2017-08-04 09:30:00,35.86,35.86,35.55,35.64,169654.0,32.1367,32.1367,31.8588,31.9395,169654.0
2017-08-04 09:40:00,35.64,35.86,35.64,35.81,163068.0,31.9395,32.1367,31.9395,32.0919,163068.0
2017-08-04 09:50:00,35.81,35.82,35.65,35.66,169994.0,32.0919,32.1008,31.9485,31.9574,169994.0
2017-08-04 10:00:00,35.66,35.71,35.56,35.6,315660.0,31.9574,32.0022,31.8678,31.9037,315660.0
2017-08-04 10:10:00,35.61,35.68,35.59,35.67,121355.0,31.9126,31.9753,31.8947,31.9664,121355.0
2017-08-04 10:20:00,35.67,35.7,35.63,35.69,180878.0,31.9664,31.9933,31.9305,31.9843,180878.0
2017-08-04 10:30:00,35.69,35.71,35.67,35.69,128808.0,31.9843,32.0022,31.9664,31.9843,128808.0
2017-08-04 10:40:00,35.68,35.72,35.65,35.7,64377.0,31.9753,32.0112,31.9485,31.9933,64377.0
2017-08-04 10:50:00,35.7,35.72,35.63,35.68,112320.0,31.9933,32.0112,31.9305,31.9753,112320.0
2017-08-04 11:00:00,35.68,35.72,35.66,35.7,89498.0,31.9753,32.0112,31.9574,31.9933,89498.0
2017-08-04 11:10:00,35.7,35.73,35.68,35.72,112243.0,31.9933,32.0202,31.9753,32.0112,112243.0
2017-08-04 11:20:00,35.72,35.74,35.69,35.7,95587.0,32.0112,32.0291,31.9843,31.9933,95587.0
2017-08-04 11:30:00,35.7,35.73,35.68,35.72,89671.0,31.9933,32.0202,31.9753,32.0112,89671.0
2017-08-04 11:40:00,35.72,35.74,35.7,35.71,85145.0,32.0112,32.0291,31.9933,32.0022,85145.0
2017-08-04 11:50:00,35.71,35.72,35.67,35.72,93143.0,32.0022,32.0112,31.9664,32.0112,93143.0
2017-08-04 12:00:00,35.71,35.79,35.7,35.78,109338.0,32.0022,32.0739,31.9933,32.065,109338.0
2017-08-04 12:10:00,35.77,35.78,35.7,35.71,81231.0,32.056,32.065,31.9933,32.0022,81231.0
2017-08-04 12:20:00,35.72,35.72,35.68,35.72,90382.0,32.0112,32.0112,31.9753,32.0112,90382.0
2017-08-04 12:30:00,35.72,35.73,35.66,35.68,114759.0,32.0112,32.0202,31.9574,31.9753,114759.0
2017-08-04 12:40:00,35.68,35.73,35.67,35.73,60473.0,31.9753,32.0202,31.9664,32.0202,60473.0
2017-08-04 12:50:00,35.72,35.75,35.71,35.72,64657.0,32.0112,32.0381,32.0022,32.0112,64657.0
2017-08-04 13:00:00,35.72,35.73,35.66,35.7,61445.0,32.0112,32.0202,31.9574,31.9933,61445.0
2017-08-04 13:10:00,35.7,35.71,35.66,35.67,55403.0,31.9933,32.0022,31.9574,31.9664,55403.0
2017-08-04 13:20:00,35.66,35.69,35.66,35.67,45834.0,31.9574,31.9843,31.9574,31.9664,45834.0
2017-08-04 13:30:00,35.67,35.71,35.65,35.7,61485.0,31.9664,32.0022,31.9485,31.9933,61485.0
2017-08-04 13:40:00,35.7,35.71,35.66,35.68,74166.0,31.9933,32.0022,31.9574,31.9753,74166.0
2017-08-04 13:50:00,35.68,35.7,35.66,35.67,56096.0,31.9753,31.9933,31.9574,31.9664,56096.0
2017-08-04 14:00:00,35.68,35.68,35.64,35.65,58564.0,31.9753,31.9753,31.9395,31.9485,58564.0
2017-08-04 14:10:00,35.65,35.66,35.63,35.63,63591.0,31.9485,31.9574,31.9305,31.9305,63591.0
2017-08-04 14:20:00,35.63,35.64,35.58,35.58,53031.0,31.9305,31.9395,31.8857,31.8857,53031.0
2017-08-04 14:30:00,35.58,35.62,35.57,35.62,48675.0,31.8857,31.9216,31.8768,31.9216,48675.0
2017-08-04 14:40:00,35.62,35.65,35.61,35.63,54506.0,31.9216,31.9485,31.9126,31.9305,54506.0
2017-08-04 14:50:00,35.63,35.64,35.61,35.62,46428.0,31.9305,31.9395,31.9126,31.9216,46428.0
2017-08-04 15:00:00,35.62,35.65,35.61,35.65,43397.0,31.9216,31.9485,31.9126,31.9485,43397.0
2017-08-04 15:10:00,35.65,35.65,35.58,35.58,88408.0,31.9485,31.9485,31.8857,31.8857,88408.0
2017-08-04 15:20:00,35.59,35.62,35.58,35.62,95606.0,31.8947,31.9216,31.8857,31.9216,95606.0
2017-08-04 15:30:00,35.61,35.63,35.58,35.63,143265.0,31.9126,31.9305,31.8857,31.9305,143265.0
2017-08-04 15:40:00,35.63,35.66,35.6,35.61,261634.0,31.9305,31.9574,31.9037,31.9126,261634.0
2017-08-04 15:50:00,35.61,35.64,35.6,35.61,588987.0,31.9126,31.9395,31.9037,31.9126,588987.0
2017-08-07 09:30:00,35.61,35.65,35.38,35.55,215935.0,31.9126,31.9485,31.7065,31.8588,215935.0
2017-08-07 09:40:00,35.54,35.63,35.52,35.55,166065.0,31.8499,31.9305,31.832,31.8588,166065.0
2017-08-07 09:50:00,35.55,35.66,35.55,35.63,108355.0,31.8588,31.9574,31.8588,31.9305,108355.0
2017-08-07 10:00:00,35.63,35.66,35.59,35.64,102312.0,31.9305,31.9574,31.8947,31.9395,102312.0
2017-08-07 10:10:00,35.64,35.64,35.59,35.62,73502.0,31.9395,31.9395,31.8947,31.9216,73502.0
2017-08-07 10:20:00,35.61,35.68,35.61,35.64,88998.0,31.9126,31.9753,31.9126,31.9395,88998.0
2017-08-07 10:30:00,35.65,35.65,35.61,35.63,73096.0,31.9485,31.9485,31.9126,31.9305,73096.0
2017-08-07 10:40:00,35.63,35.65,35.59,35.63,101016.0,31.9305,31.9485,31.8947,31.9305,101016.0
2017-08-07 10:50:00,35.64,35.7,35.62,35.69,97029.0,31.9395,31.9933,31.9216,31.9843,97029.0
2017-08-07 11:00:00,35.69,35.69,35.66,35.69,50826.0,31.9843,31.9843,31.9574,31.9843,50826.0
2017-08-07 11:10:00,35.69,35.77,35.69,35.76,155882.0,31.9843,32.056,31.9843,32.047,155882.0
2017-08-07 11:20:00,35.76,35.87,35.75,35.87,218980.0,32.047,32.1456,32.0381,32.1456,218980.0
2017-08-07 11:30:00,35.87,35.97,35.86,35.95,175918.0,32.1456,32.2352,32.1367,32.2173,175918.0
2017-08-07 11:40:00,35.96,35.99,35.94,35.98,105862.0,32.2263,32.2532,32.2084,32.2442,105862.0
2017-08-07 11:50:00,35.98,35.98,35.92,35.92,89212.0,32.2442,32.2442,32.1904,32.1904,89212.0
2017-08-07 12:00:00,35.93,36.0,35.92,35.95,76413.0,32.1994,32.2621,32.1904,32.2173,76413.0
2017-08-07 12:10:00,35.95,35.96,35.92,35.93,61384.0,32.2173,32.2263,32.1904,32.1994,61384.0
2017-08-07 12:20:00,35.93,35.99,35.93,35.98,79070.0,32.1994,32.2532,32.1994,32.2442,79070.0
2017-08-07 12:30:00,35.98,35.99,35.95,35.95,52564.0,32.2442,32.2532,32.2173,32.2173,52564.0
2017-08-07 12:40:00,35.95,35.98,35.93,35.96,74869.0,32.2173,32.2442,32.1994,32.2263,74869.0
2017-08-07 12:50:00,35.97,35.99,35.96,35.98,49109.0,32.2352,32.2532,32.2263,32.2442,49109.0
2017-08-07 13:00:00,35.98,36.03,35.98,35.99,102648.0,32.2442,32.289,32.2442,32.2532,102648.0
2017-08-07 13:10:00,36.0,36.0,35.96,35.96,74492.0,32.2621,32.2621,32.2263,32.2263,74492.0
2017-08-07 13:20:00,35.96,35.97,35.92,35.95,101996.0,32.2263,32.2352,32.1904,32.2173,101996.0
2017-08-07 13:30:00,35.95,35.99,35.94,35.97,89252.0,32.2173,32.2532,32.2084,32.2352,89252.0
2017-08-07 13:40:00,35.97,35.98,35.93,35.94,77681.0,32.2352,32.2442,32.1994,32.2084,77681.0
2017-08-07 13:50:00,35.93,35.94,35.9,35.92,45365.0,32.1994,32.2084,32.1725,32.1904,45365.0
2017-08-07 14:00:00,35.92,36.03,35.92,36.01,146303.0,32.1904,32.289,32.1904,32.2711,146303.0
2017-08-07 14:10:00,36.02,36.07,36.01,36.05,120099.0,32.28,32.3249,32.2711,32.3069,120099.0
2017-08-07 14:20:00,36.05,36.09,36.03,36.07,116374.0,32.3069,32.3428,32.289,32.3249,116374.0
2017-08-07 14:30:00,36.06,36.07,36.04,36.04,79120.0,32.3159,32.3249,32.298,32.298,79120.0
2017-08-07 14:40:00,36.04,36.11,36.04,36.11,104004.0,32.298,32.3607,32.298,32.3607,104004.0
2017-08-07 14:50:00,36.11,36.14,36.1,36.12,124575.0,32.3607,32.3876,32.3517,32.3697,124575.0
2017-08-07 15:00:00,36.13,36.15,36.12,36.13,96891.0,32.3786,32.3965,32.3697,32.3786,96891.0
2017-08-07 15:10:00,36.12,36.13,36.1,36.12,174102.0,32.3697,32.3786,32.3517,32.3697,174102.0
2017-08-07 15:20:00,36.12,36.15,36.11,36.15,158457.0,32.3697,32.3965,32.3607,32.3965,158457.0
2017-08-07 15:30:00,36.14,36.15,36.08,36.09,161391.0,32.3876,32.3965,32.3338,32.3428,161391.0
2017-08-07 15:40:00,36.09,36.09,36.05,36.07,200619.0,32.3428,32.3428,32.3069,32.3249,200619.0
2017-08-07 15:50:00,36.08,36.12,36.08,36.1,527953.0,32.3338,32.3697,32.3338,32.3517,527953.0
2017-08-08 09:30:00,35.97,36.16,35.89,36.12,414741.0,32.2352,32.4055,32.1635,32.3697,414741.0
2017-08-08 09:40:00,36.11,36.22,36.03,36.2,369352.0,32.3607,32.4593,32.289,32.4414,369352.0
2017-08-08 09:50:00,36.2,36.35,36.19,36.25,194569.0,32.4414,32.5758,32.4324,32.4862,194569.0
2017-08-08 10:00:00,36.24,36.28,36.19,36.27,255813.0,32.4772,32.5131,32.4324,32.5041,255813.0
2017-08-08 10:10:00,36.27,36.32,36.22,36.29,141955.0,32.5041,32.5489,32.4593,32.522,141955.0
2017-08-08 10:20:00,36.3,36.31,36.23,36.27,131826.0,32.531,32.5399,32.4682,32.5041,131826.0
2017-08-08 10:30:00,36.26,36.48,36.26,36.46,174993.0,32.4951,32.6923,32.4951,32.6744,174993.0
2017-08-08 10:40:00,36.46,36.46,36.31,36.31,118578.0,32.6744,32.6744,32.5399,32.5399,118578.0
2017-08-08 10:50:00,36.3,36.37,36.27,36.35,69716.0,32.531,32.5937,32.5041,32.5758,69716.0
2017-08-08 11:00:00,36.36,36.4,36.3,36.38,108477.0,32.5847,32.6206,32.531,32.6027,108477.0
2017-08-08 11:10:00,36.38,36.42,36.35,36.35,121643.0,32.6027,32.6385,32.5758,32.5758,121643.0
2017-08-08 11:20:00,36.36,36.36,36.26,36.28,197711.0,32.5847,32.5847,32.4951,32.5131,197711.0
2017-08-08 11:30:00,36.28,36.41,36.28,36.41,102236.0,32.5131,32.6296,32.5131,32.6296,102236.0
2017-08-08 11:40:00,36.41,36.44,36.37,36.43,105504.0,32.6296,32.6564,32.5937,32.6475,105504.0
2017-08-08 11:50:00,36.43,36.53,36.42,36.52,143590.0,32.6475,32.7371,32.6385,32.7281,143590.0
2017-08-08 12:00:00,36.52,36.58,36.47,36.57,133980.0,32.7281,32.7819,32.6833,32.7729,133980.0
2017-08-08 12:10:00,36.57,36.6,36.55,36.56,120672.0,32.7729,32.7998,32.755,32.764,120672.0
2017-08-08 12:20:00,36.56,36.58,36.51,36.54,116148.0,32.764,32.7819,32.7192,32.7461,116148.0
2017-08-08 12:30:00,36.54,36.55,36.48,36.5,58921.0,32.7461,32.755,32.6923,32.7102,58921.0
2017-08-08 12:40:00,36.5,36.53,36.49,36.52,149646.0,32.7102,32.7371,32.7012,32.7281,149646.0
2017-08-08 12:50:00,36.52,36.54,36.51,36.53,91625.0,32.7281,32.7461,32.7192,32.7371,91625.0
2017-08-08 13:00:00,36.52,36.54,36.49,36.52,56370.0,32.7281,32.7461,32.7012,32.7281,56370.0
2017-08-08 13:10:00,36.52,36.54,36.51,36.51,70368.0,32.7281,32.7461,32.7192,32.7192,70368.0
2017-08-08 13:20:00,36.51,36.57,36.49,36.49,138797.0,32.7192,32.7729,32.7012,32.7012,138797.0
2017-08-08 13:30:00,36.5,36.51,36.41,36.49,161329.0,32.7102,32.7192,32.6296,32.7012,161329.0
2017-08-08 13:40:00,36.49,36.52,36.46,36.52,148262.0,32.7012,32.7281,32.6744,32.7281,148262.0
2017-08-08 13:50:00,36.52,36.52,36.48,36.48,30284.0,32.7281,32.7281,32.6923,32.6923,30284.0
2017-08-08 14:00:00,36.48,36.5,36.45,36.46,67515.0,32.6923,32.7102,32.6654,32.6744,67515.0
2017-08-08 14:10:00,36.46,36.55,36.45,36.54,141558.0,32.6744,32.755,32.6654,32.7461,141558.0
2017-08-08 14:20:00,36.54,36.57,36.51,36.56,137418.0,32.7461,32.7729,32.7192,32.764,137418.0
2017-08-08 14:30:00,36.56,36.57,36.49,36.52,105363.0,32.764,32.7729,32.7012,32.7281,105363.0
2017-08-08 14:40:00,36.52,36.57,36.51,36.57,244784.0,32.7281,32.7729,32.7192,32.7729,244784.0
2017-08-08 14:50:00,36.57,36.59,36.52,36.54,232280.0,32.7729,32.7909,32.7281,32.7461,232280.0
2017-08-08 15:00:00,36.55,36.61,36.52,36.59,239531.0,32.755,32.8088,32.7281,32.7909,239531.0
2017-08-08 15:10:00,36.59,36.64,36.56,36.6,591672.0,32.7909,32.8357,32.764,32.7998,591672.0
2017-08-08 15:20:00,36.59,36.6,36.45,36.5,470909.0,32.7909,32.7998,32.6654,32.7102,470909.0
2017-08-08 15:30:00,36.5,36.51,36.35,36.38,426684.0,32.7102,32.7192,32.5758,32.6027,426684.0
2017-08-08 15:40:00,36.37,36.4,36.3,36.33,774919.0,32.5937,32.6206,32.531,32.5579,774919.0
2017-08-08 15:50:00,36.32,36.38,36.23,36.36,971709.0,32.5489,32.6027,32.4682,32.5847,971709.0
2017-08-09 09:30:00,36.13,36.17,35.89,35.91,330157.0,32.3786,32.4145,32.1635,32.1815,330157.0
2017-08-09 09:40:00,35.91,35.98,35.72,35.8,239662.0,32.1815,32.2442,32.0112,32.0829,239662.0
2017-08-09 09:50:00,35.8,36.03,35.73,36.0,378142.0,32.0829,32.289,32.0202,32.2621,378142.0
2017-08-09 10:00:00,36.0,36.03,35.92,35.93,226295.0,32.2621,32.289,32.1904,32.1994,226295.0
2017-08-09 10:10:00,35.94,35.96,35.88,35.88,182075.0,32.2084,32.2263,32.1546,32.1546,182075.0
2017-08-09 10:20:00,35.89,35.97,35.87,35.91,173305.0,32.1635,32.2352,32.1456,32.1815,173305.0
2017-08-09 10:30:00,35.91,36.07,35.91,36.06,277824.0,32.1815,32.3249,32.1815,32.3159,277824.0
2017-08-09 10:40:00,36.06,36.1,36.02,36.05,298093.0,32.3159,32.3517,32.28,32.3069,298093.0
2017-08-09 10:50:00,36.04,36.14,36.03,36.04,184837.0,32.298,32.3876,32.289,32.298,184837.0
2017-08-09 11:00:00,36.03,36.03,35.96,35.97,126838.0,32.289,32.289,32.2263,32.2352,126838.0
2017-08-09 11:10:00,35.96,36.01,35.92,35.93,176398.0,32.2263,32.2711,32.1904,32.1994,176398.0
2017-08-09 11:20:00,35.94,35.97,35.9,35.94,125665.0,32.2084,32.2352,32.1725,32.2084,125665.0
2017-08-09 11:30:00,35.94,36.01,35.93,36.0,73459.0,32.2084,32.2711,32.1994,32.2621,73459.0
2017-08-09 11:40:00,36.01,36.02,35.93,35.95,90774.0,32.2711,32.28,32.1994,32.2173,90774.0
2017-08-09 11:50:00,35.95,36.04,35.93,36.03,89159.0,32.2173,32.298,32.1994,32.289,89159.0
2017-08-09 12:00:00,36.04,36.07,36.02,36.04,76015.0,32.298,32.3249,32.28,32.298,76015.0
2017-08-09 12:10:00,36.03,36.09,36.03,36.08,66426.0,32.289,32.3428,32.289,32.3338,66426.0
2017-08-09 12:20:00,36.07,36.21,36.07,36.2,219872.0,32.3249,32.4503,32.3249,32.4414,219872.0
2017-08-09 12:30:00,36.2,36.23,36.1,36.11,136336.0,32.4414,32.4682,32.3517,32.3607,136336.0
2017-08-09 12:40:00,36.11,36.11,36.04,36.05,69391.0,32.3607,32.3607,32.298,32.3069,69391.0
2017-08-09 12:50:00,36.05,36.07,36.03,36.04,112996.0,32.3069,32.3249,32.289,32.298,112996.0
2017-08-09 13:00:00,36.04,36.09,36.04,36.08,55053.0,32.298,32.3428,32.298,32.3338,55053.0
2017-08-09 13:10:00,36.09,36.1,36.04,36.06,266646.0,32.3428,32.3517,32.298,32.3159,266646.0
2017-08-09 13:20:00,36.06,36.15,36.05,36.15,84800.0,32.3159,32.3965,32.3069,32.3965,84800.0
2017-08-09 13:30:00,36.15,36.18,36.08,36.09,88493.0,32.3965,32.4234,32.3338,32.3428,88493.0
2017-08-09 13:40:00,36.08,36.13,36.08,36.13,95834.0,32.3338,32.3786,32.3338,32.3786,95834.0
2017-08-09 13:50:00,36.13,36.13,36.06,36.08,117185.0,32.3786,32.3786,32.3159,32.3338,117185.0
2017-08-09 14:00:00,36.09,36.09,36.0,36.02,83795.0,32.3428,32.3428,32.2621,32.28,83795.0
2017-08-09 14:10:00,36.02,36.04,35.99,36.04,157305.0,32.28,32.298,32.2532,32.298,157305.0
2017-08-09 14:20:00,36.03,36.07,36.0,36.02,154032.0,32.289,32.3249,32.2621,32.28,154032.0
2017-08-09 14:30:00,36.01,36.02,35.96,35.97,99026.0,32.2711,32.28,32.2263,32.2352,99026.0
2017-08-09 14:40:00,35.98,35.98,35.91,35.97,118108.0,32.2442,32.2442,32.1815,32.2352,118108.0
2017-08-09 14:50:00,35.98,35.99,35.95,35.97,89187.0,32.2442,32.2532,32.2173,32.2352,89187.0
2017-08-09 15:00:00,35.97,35.98,35.91,35.91,85375.0,32.2352,32.2442,32.1815,32.1815,85375.0
2017-08-09 15:10:00,35.91,36.04,35.91,36.03,174008.0,32.1815,32.298,32.1815,32.289,174008.0
2017-08-09 15:20:00,36.02,36.03,36.0,36.0,91398.0,32.28,32.289,32.2621,32.2621,91398.0
2017-08-09 15:30:00,36.0,36.08,35.97,36.07,228289.0,32.2621,32.3338,32.2352,32.3249,228289.0
2017-08-09 15:40:00,36.07,36.08,36.03,36.08,224919.0,32.3249,32.3338,32.289,32.3338,224919.0
2017-08-09 15:50:00,36.08,36.1,36.02,36.1,825690.0,32.3338,32.3517,32.28,32.3517,825690.0
2017-08-10 09:30:00,35.95,35.99,35.73,35.9,172262.0,32.2173,32.2532,32.0202,32.1725,172262.0
2017-08-10 09:40:00,35.89,35.89,35.78,35.85,157823.0,32.1635,32.1635,32.065,32.1277,157823.0
2017-08-10 09:50:00,35.85,35.9,35.78,35.81,107134.0,32.1277,32.1725,32.065,32.0919,107134.0
2017-08-10 10:00:00,35.82,35.83,35.51,35.61,245947.0,32.1008,32.1098,31.823,31.9126,245947.0
2017-08-10 10:10:00,35.6,35.68,35.56,35.66,146565.0,31.9037,31.9753,31.8678,31.9574,146565.0
2017-08-10 10:20:00,35.66,35.73,35.62,35.72,80691.0,31.9574,32.0202,31.9216,32.0112,80691.0
2017-08-10 10:30:00,35.72,35.78,35.7,35.71,116929.0,32.0112,32.065,31.9933,32.0022,116929.0
2017-08-10 10:40:00,35.71,35.75,35.69,35.7,58752.0,32.0022,32.0381,31.9843,31.9933,58752.0
2017-08-10 10:50:00,35.7,35.75,35.68,35.68,54002.0,31.9933,32.0381,31.9753,31.9753,54002.0
2017-08-10 11:00:00,35.68,35.72,35.63,35.7,62856.0,31.9753,32.0112,31.9305,31.9933,62856.0
2017-08-10 11:10:00,35.7,35.75,35.57,35.58,117474.0,31.9933,32.0381,31.8768,31.8857,117474.0
2017-08-10 11:20:00,35.58,35.58,35.44,35.56,240844.0,31.8857,31.8857,31.7603,31.8678,240844.0
2017-08-10 11:30:00,35.56,35.68,35.56,35.67,159822.0,31.8678,31.9753,31.8678,31.9664,159822.0
2017-08-10 11:40:00,35.66,35.67,35.54,35.55,118359.0,31.9574,31.9664,31.8499,31.8588,118359.0
2017-08-10 11:50:00,35.55,35.57,35.5,35.56,120950.0,31.8588,31.8768,31.814,31.8678,120950.0
2017-08-10 12:00:00,35.56,35.6,35.5,35.59,108648.0,31.8678,31.9037,31.814,31.8947,108648.0
2017-08-10 12:10:00,35.6,35.63,35.51,35.56,81416.0,31.9037,31.9305,31.823,31.8678,81416.0
2017-08-10 12:20:00,35.56,35.56,35.5,35.52,81753.0,31.8678,31.8678,31.814,31.832,81753.0
2017-08-10 12:30:00,35.52,35.53,35.37,35.44,110407.0,31.832,31.8409,31.6975,31.7603,110407.0
2017-08-10 12:40:00,35.43,35.53,35.42,35.51,103265.0,31.7513,31.8409,31.7423,31.823,103265.0
2017-08-10 12:50:00,35.51,35.54,35.44,35.53,73881.0,31.823,31.8499,31.7603,31.8409,73881.0
2017-08-10 13:00:00,35.53,35.6,35.52,35.58,65842.0,31.8409,31.9037,31.832,31.8857,65842.0
2017-08-10 13:10:00,35.58,35.6,35.5,35.52,62411.0,31.8857,31.9037,31.814,31.832,62411.0
2017-08-10 13:20:00,35.51,35.59,35.5,35.58,75718.0,31.823,31.8947,31.814,31.8857,75718.0
2017-08-10 13:30:00,35.58,35.6,35.54,35.55,51961.0,31.8857,31.9037,31.8499,31.8588,51961.0
2017-08-10 13:40:00,35.55,35.56,35.48,35.5,72256.0,31.8588,31.8678,31.7961,31.814,72256.0
2017-08-10 13:50:00,35.5,35.53,35.45,35.51,44995.0,31.814,31.8409,31.7692,31.823,44995.0
2017-08-10 14:00:00,35.51,35.51,35.44,35.47,69435.0,31.823,31.823,31.7603,31.7872,69435.0
2017-08-10 14:10:00,35.46,35.56,35.46,35.55,113583.0,31.7782,31.8678,31.7782,31.8588,113583.0
2017-08-10 14:20:00,35.55,35.58,35.5,35.53,98192.0,31.8588,31.8857,31.814,31.8409,98192.0
2017-08-10 14:30:00,35.52,35.6,35.49,35.49,110123.0,31.832,31.9037,31.8051,31.8051,110123.0
2017-08-10 14:40:00,35.5,35.53,35.46,35.53,75525.0,31.814,31.8409,31.7782,31.8409,75525.0
2017-08-10 14:50:00,35.53,35.54,35.46,35.48,91245.0,31.8409,31.8499,31.7782,31.7961,91245.0
2017-08-10 15:00:00,35.48,35.52,35.45,35.47,99224.0,31.7961,31.832,31.7692,31.7872,99224.0
2017-08-10 15:10:00,35.47,35.47,35.33,35.38,170151.0,31.7872,31.7872,31.6617,31.7065,170151.0
2017-08-10 15:20:00,35.38,35.43,35.31,35.43,274618.0,31.7065,31.7513,31.6438,31.7513,274618.0
2017-08-10 15:30:00,35.43,35.45,35.13,35.21,897497.0,31.7513,31.7692,31.4825,31.5541,897497.0
2017-08-10 15:40:00,35.21,35.25,34.94,35.01,2579730.0,31.5541,31.59,31.3122,31.3749,2579730.0
2017-08-10 15:50:00,35.0,35.05,34.88,35.0,2861023.0,31.366,31.4108,31.2584,31.366,2861023.0
2017-08-11 09:30:00,35.18,35.32,35.03,35.11,332510.0,31.5273,31.6527,31.3928,31.4645,332510.0
2017-08-11 09:40:00,35.09,35.22,34.9,34.99,265541.0,31.4466,31.5631,31.2763,31.357,265541.0
2017-08-11 09:50:00,34.98,35.02,34.91,34.99,497802.0,31.348,31.3839,31.2853,31.357,497802.0
2017-08-11 10:00:00,35.0,35.11,34.94,35.06,209711.0,31.366,31.4645,31.3122,31.4197,209711.0
2017-08-11 10:10:00,35.05,35.08,34.97,35.02,183137.0,31.4108,31.4376,31.3391,31.3839,183137.0
2017-08-11 10:20:00,35.02,35.06,34.94,34.95,168760.0,31.3839,31.4197,31.3122,31.3211,168760.0
2017-08-11 10:30:00,34.96,35.05,34.92,35.03,257844.0,31.3301,31.4108,31.2943,31.3928,257844.0
2017-08-11 10:40:00,35.03,35.1,34.97,34.98,462726.0,31.3928,31.4556,31.3391,31.348,462726.0
2017-08-11 10:50:00,34.98,35.05,34.96,34.97,166704.0,31.348,31.4108,31.3301,31.3391,166704.0
2017-08-11 11:00:00,34.96,35.01,34.96,34.97,105738.0,31.3301,31.3749,31.3301,31.3391,105738.0
2017-08-11 11:10:00,34.97,35.0,34.94,34.96,148328.0,31.3391,31.366,31.3122,31.3301,148328.0
2017-08-11 11:20:00,34.95,34.96,34.76,34.78,331861.0,31.3211,31.3301,31.1509,31.1688,331861.0
2017-08-11 11:30:00,34.79,34.88,34.78,34.87,169647.0,31.1778,31.2584,31.1688,31.2495,169647.0
2017-08-11 11:40:00,34.88,34.91,34.8,34.81,234122.0,31.2584,31.2853,31.1867,31.1957,234122.0
2017-08-11 11:50:00,34.81,34.86,34.77,34.78,121252.0,31.1957,31.2405,31.1598,31.1688,121252.0
2017-08-11 12:00:00,34.79,34.96,34.78,34.95,136121.0,31.1778,31.3301,31.1688,31.3211,136121.0
2017-08-11 12:10:00,34.94,35.01,34.93,35.0,161932.0,31.3122,31.3749,31.3032,31.366,161932.0
2017-08-11 12:20:00,35.0,35.05,34.98,35.02,98774.0,31.366,31.4108,31.348,31.3839,98774.0
2017-08-11 12:30:00,35.02,35.02,34.96,35.0,64269.0,31.3839,31.3839,31.3301,31.366,64269.0
2017-08-11 12:40:00,34.99,35.1,34.99,35.06,96813.0,31.357,31.4556,31.357,31.4197,96813.0
2017-08-11 12:50:00,35.06,35.09,35.05,35.07,73606.0,31.4197,31.4466,31.4108,31.4287,73606.0
2017-08-11 13:00:00,35.07,35.11,35.05,35.06,146860.0,31.4287,31.4645,31.4108,31.4197,146860.0
2017-08-11 13:10:00,35.07,35.07,34.99,35.02,68568.0,31.4287,31.4287,31.357,31.3839,68568.0
2017-08-11 13:20:00,35.02,35.02,34.97,34.98,76326.0,31.3839,31.3839,31.3391,31.348,76326.0
2017-08-11 13:30:00,34.99,35.03,34.98,34.99,91495.0,31.357,31.3928,31.348,31.357,91495.0
2017-08-11 13:40:00,35.0,35.03,34.98,35.0,99854.0,31.366,31.3928,31.348,31.366,99854.0
2017-08-11 13:50:00,35.0,35.01,34.96,34.98,105972.0,31.366,31.3749,31.3301,31.348,105972.0
2017-08-11 14:00:00,34.98,35.01,34.94,35.0,112257.0,31.348,31.3749,31.3122,31.366,112257.0
2017-08-11 14:10:00,35.0,35.08,34.99,35.05,77495.0,31.366,31.4376,31.357,31.4108,77495.0
2017-08-11 14:20:00,35.06,35.13,35.05,35.11,105121.0,31.4197,31.4825,31.4108,31.4645,105121.0
2017-08-11 14:30:00,35.11,35.12,34.97,35.02,118936.0,31.4645,31.4735,31.3391,31.3839,118936.0
2017-08-11 14:40:00,35.02,35.09,35.01,35.06,101356.0,31.3839,31.4466,31.3749,31.4197,101356.0
2017-08-11 14:50:00,35.06,35.1,34.98,34.98,136396.0,31.4197,31.4556,31.348,31.348,136396.0
2017-08-11 15:00:00,34.98,35.03,34.98,34.99,126590.0,31.348,31.3928,31.348,31.357,126590.0
2017-08-11 15:10:00,34.99,35.01,34.95,34.96,180780.0,31.357,31.3749,31.3211,31.3301,180780.0
2017-08-11 15:20:00,34.96,35.05,34.95,35.04,176008.0,31.3301,31.4108,31.3211,31.4018,176008.0
2017-08-11 15:30:00,35.04,35.05,34.98,35.04,234804.0,31.4018,31.4108,31.348,31.4018,234804.0
2017-08-11 15:40:00,35.05,35.1,35.01,35.05,340738.0,31.4108,31.4556,31.3749,31.4108,340738.0
2017-08-11 15:50:00,35.05,35.08,35.01,35.04,445992.0,31.4108,31.4376,31.3749,31.4018,445992.0
2017-08-14 09:30:00,35.44,35.45,35.25,35.33,214591.0,31.7603,31.7692,31.59,31.6617,214591.0
2017-08-14 09:40:00,35.34,35.37,35.24,35.26,140301.0,31.6707,31.6975,31.581,31.599,140301.0
2017-08-14 09:50:00,35.26,35.3,35.23,35.25,188247.0,31.599,31.6348,31.5721,31.59,188247.0
2017-08-14 10:00:00,35.25,35.27,35.16,35.17,126605.0,31.59,31.6079,31.5093,31.5183,126605.0
2017-08-14 10:10:00,35.18,35.18,35.09,35.11,93347.0,31.5273,31.5273,31.4466,31.4645,93347.0
2017-08-14 10:20:00,35.12,35.14,35.08,35.09,90020.0,31.4735,31.4914,31.4376,31.4466,90020.0
2017-08-14 10:30:00,35.09,35.14,35.09,35.1,110021.0,31.4466,31.4914,31.4466,31.4556,110021.0
2017-08-14 10:40:00,35.11,35.15,35.09,35.14,113622.0,31.4645,31.5004,31.4466,31.4914,113622.0
2017-08-14 10:50:00,35.15,35.17,35.09,35.1,108721.0,31.5004,31.5183,31.4466,31.4556,108721.0
2017-08-14 11:00:00,35.1,35.1,34.99,35.02,163996.0,31.4556,31.4556,31.357,31.3839,163996.0
2017-08-14 11:10:00,35.02,35.04,34.98,35.0,119653.0,31.3839,31.4018,31.348,31.366,119653.0
2017-08-14 11:20:00,35.0,35.01,34.93,35.0,143546.0,31.366,31.3749,31.3032,31.366,143546.0
2017-08-14 11:30:00,35.0,35.05,34.92,34.92,212066.0,31.366,31.4108,31.2943,31.2943,212066.0
2017-08-14 11:40:00,34.92,34.95,34.88,34.94,119612.0,31.2943,31.3211,31.2584,31.3122,119612.0
2017-08-14 11:50:00,34.94,34.94,34.89,34.93,93860.0,31.3122,31.3122,31.2674,31.3032,93860.0
2017-08-14 12:00:00,34.93,34.99,34.92,34.95,96317.0,31.3032,31.357,31.2943,31.3211,96317.0
2017-08-14 12:10:00,34.95,35.03,34.95,35.02,117847.0,31.3211,31.3928,31.3211,31.3839,117847.0
2017-08-14 12:20:00,35.02,35.05,34.99,35.0,83916.0,31.3839,31.4108,31.357,31.366,83916.0
2017-08-14 12:30:00,35.0,35.01,34.96,34.98,127848.0,31.366,31.3749,31.3301,31.348,127848.0
2017-08-14 12:40:00,34.97,35.01,34.95,35.01,101167.0,31.3391,31.3749,31.3211,31.3749,101167.0
2017-08-14 12:50:00,35.0,35.03,34.99,35.02,63730.0,31.366,31.3928,31.357,31.3839,63730.0
2017-08-14 13:00:00,35.03,35.15,35.01,35.15,132270.0,31.3928,31.5004,31.3749,31.5004,132270.0
2017-08-14 13:10:00,35.15,35.15,35.08,35.09,65261.0,31.5004,31.5004,31.4376,31.4466,65261.0
2017-08-14 13:20:00,35.09,35.1,35.08,35.08,43763.0,31.4466,31.4556,31.4376,31.4376,43763.0
2017-08-14 13:30:00,35.08,35.08,35.03,35.04,61318.0,31.4376,31.4376,31.3928,31.4018,61318.0
2017-08-14 13:40:00,35.04,35.04,34.95,34.97,112070.0,31.4018,31.4018,31.3211,31.3391,112070.0
2017-08-14 13:50:00,34.96,35.02,34.95,35.0,76138.0,31.3301,31.3839,31.3211,31.366,76138.0
2017-08-14 14:00:00,35.0,35.01,34.97,34.98,84816.0,31.366,31.3749,31.3391,31.348,84816.0
2017-08-14 14:10:00,34.97,34.98,34.93,34.97,78747.0,31.3391,31.348,31.3032,31.3391,78747.0
2017-08-14 14:20:00,34.97,35.04,34.96,34.99,100318.0,31.3391,31.4018,31.3301,31.357,100318.0
2017-08-14 14:30:00,34.99,35.03,34.98,35.02,92781.0,31.357,31.3928,31.348,31.3839,92781.0
2017-08-14 14:40:00,35.03,35.03,34.95,34.95,142121.0,31.3928,31.3928,31.3211,31.3211,142121.0
2017-08-14 14:50:00,34.95,35.02,34.94,35.01,162812.0,31.3211,31.3839,31.3122,31.3749,162812.0
2017-08-14 15:00:00,35.01,35.06,34.99,35.05,195393.0,31.3749,31.4197,31.357,31.4108,195393.0
2017-08-14 15:10:00,35.05,35.09,35.03,35.07,140379.0,31.4108,31.4466,31.3928,31.4287,140379.0
2017-08-14 15:20:00,35.08,35.11,35.06,35.11,215693.0,31.4376,31.4645,31.4197,31.4645,215693.0
2017-08-14 15:30:00,35.1,35.13,35.09,35.13,202342.0,31.4556,31.4825,31.4466,31.4825,202342.0
2017-08-14 15:40:00,35.13,35.17,35.1,35.14,306801.0,31.4825,31.5183,31.4556,31.4914,306801.0
2017-08-14 15:50:00,35.14,35.28,35.13,35.2,904012.0,31.4914,31.6169,31.4825,31.5452,904012.0
2017-08-15 09:30:00,35.24,35.32,35.13,35.28,145507.0,31.581,31.6527,31.4825,31.6169,145507.0
2017-08-15 09:40:00,35.28,35.29,35.12,35.22,178914.0,31.6169,31.6258,31.4735,31.5631,178914.0
2017-08-15 09:50:00,35.22,35.35,35.19,35.32,99853.0,31.5631,31.6796,31.5362,31.6527,99853.0
2017-08-15 10:00:00,35.31,35.31,35.17,35.22,167458.0,31.6438,31.6438,31.5183,31.5631,167458.0
2017-08-15 10:10:00,35.23,35.24,35.13,35.17,87008.0,31.5721,31.581,31.4825,31.5183,87008.0
2017-08-15 10:20:00,35.18,35.3,35.15,35.3,86059.0,31.5273,31.6348,31.5004,31.6348,86059.0
2017-08-15 10:30:00,35.3,35.3,35.17,35.21,166578.0,31.6348,31.6348,31.5183,31.5541,166578.0
2017-08-15 10:40:00,35.22,35.25,35.18,35.18,83234.0,31.5631,31.59,31.5273,31.5273,83234.0
2017-08-15 10:50:00,35.19,35.22,35.17,35.17,57171.0,31.5362,31.5631,31.5183,31.5183,57171.0
2017-08-15 11:00:00,35.17,35.27,35.16,35.25,139856.0,31.5183,31.6079,31.5093,31.59,139856.0
2017-08-15 11:10:00,35.24,35.27,35.22,35.22,54850.0,31.581,31.6079,31.5631,31.5631,54850.0
2017-08-15 11:20:00,35.23,35.25,35.18,35.24,84702.0,31.5721,31.59,31.5273,31.581,84702.0
2017-08-15 11:30:00,35.23,35.28,35.22,35.24,73611.0,31.5721,31.6169,31.5631,31.581,73611.0
2017-08-15 11:40:00,35.24,35.25,35.18,35.21,78455.0,31.581,31.59,31.5273,31.5541,78455.0
2017-08-15 11:50:00,35.21,35.25,35.18,35.24,73634.0,31.5541,31.59,31.5273,31.581,73634.0
2017-08-15 12:00:00,35.24,35.32,35.23,35.3,81507.0,31.581,31.6527,31.5721,31.6348,81507.0
2017-08-15 12:10:00,35.31,35.38,35.29,35.37,89642.0,31.6438,31.7065,31.6258,31.6975,89642.0
2017-08-15 12:20:00,35.36,35.41,35.35,35.41,66442.0,31.6886,31.7334,31.6796,31.7334,66442.0
2017-08-15 12:30:00,35.41,35.41,35.37,35.39,83976.0,31.7334,31.7334,31.6975,31.7155,83976.0
2017-08-15 12:40:00,35.39,35.42,35.38,35.41,64414.0,31.7155,31.7423,31.7065,31.7334,64414.0
2017-08-15 12:50:00,35.41,35.42,35.38,35.39,113223.0,31.7334,31.7423,31.7065,31.7155,113223.0
2017-08-15 13:00:00,35.39,35.42,35.33,35.35,187902.0,31.7155,31.7423,31.6617,31.6796,187902.0
2017-08-15 13:10:00,35.35,35.38,35.33,35.35,53947.0,31.6796,31.7065,31.6617,31.6796,53947.0
2017-08-15 13:20:00,35.35,35.36,35.3,35.32,48887.0,31.6796,31.6886,31.6348,31.6527,48887.0
2017-08-15 13:30:00,35.32,35.33,35.26,35.27,56982.0,31.6527,31.6617,31.599,31.6079,56982.0
2017-08-15 13:40:00,35.28,35.29,35.23,35.25,54699.0,31.6169,31.6258,31.5721,31.59,54699.0
2017-08-15 13:50:00,35.26,35.26,35.21,35.21,36883.0,31.599,31.599,31.5541,31.5541,36883.0
2017-08-15 14:00:00,35.22,35.23,35.2,35.22,83946.0,31.5631,31.5721,31.5452,31.5631,83946.0
2017-08-15 14:10:00,35.22,35.22,35.19,35.2,74121.0,31.5631,31.5631,31.5362,31.5452,74121.0
2017-08-15 14:20:00,35.21,35.28,35.2,35.27,77224.0,31.5541,31.6169,31.5452,31.6079,77224.0
2017-08-15 14:30:00,35.27,35.28,35.26,35.27,45617.0,31.6079,31.6169,31.599,31.6079,45617.0
2017-08-15 14:40:00,35.26,35.28,35.24,35.26,95670.0,31.599,31.6169,31.581,31.599,95670.0
2017-08-15 14:50:00,35.25,35.25,35.23,35.24,47713.0,31.59,31.59,31.5721,31.581,47713.0
2017-08-15 15:00:00,35.25,35.27,35.24,35.25,52012.0,31.59,31.6079,31.581,31.59,52012.0
2017-08-15 15:10:00,35.25,35.29,35.25,35.26,95600.0,31.59,31.6258,31.59,31.599,95600.0
2017-08-15 15:20:00,35.26,35.28,35.26,35.26,60700.0,31.599,31.6169,31.599,31.599,60700.0
2017-08-15 15:30:00,35.26,35.33,35.25,35.32,176731.0,31.599,31.6617,31.59,31.6527,176731.0
2017-08-15 15:40:00,35.32,35.35,35.32,35.32,160389.0,31.6527,31.6796,31.6527,31.6527,160389.0
2017-08-15 15:50:00,35.32,35.32,35.24,35.25,444130.0,31.6527,31.6527,31.581,31.59,444130.0
2017-08-16 09:30:00,35.29,35.39,35.07,35.27,172994.0,31.6258,31.7155,31.4287,31.6079,172994.0
2017-08-16 09:40:00,35.27,35.35,35.23,35.27,244211.0,31.6079,31.6796,31.5721,31.6079,244211.0
2017-08-16 09:50:00,35.27,35.29,35.22,35.27,56683.0,31.6079,31.6258,31.5631,31.6079,56683.0
2017-08-16 10:00:00,35.27,35.32,35.24,35.3,74817.0,31.6079,31.6527,31.581,31.6348,74817.0
2017-08-16 10:10:00,35.3,35.36,35.27,35.34,69123.0,31.6348,31.6886,31.6079,31.6707,69123.0
2017-08-16 10:20:00,35.33,35.39,35.32,35.39,22308.0,31.6617,31.7155,31.6527,31.7155,22308.0
2017-08-16 10:30:00,35.39,35.4,35.24,35.26,97250.0,31.7155,31.7244,31.581,31.599,97250.0
2017-08-16 10:40:00,35.27,35.31,35.26,35.27,65985.0,31.6079,31.6438,31.599,31.6079,65985.0
2017-08-16 10:50:00,35.28,35.31,35.27,35.3,40973.0,31.6169,31.6438,31.6079,31.6348,40973.0
2017-08-16 11:00:00,35.3,35.35,35.3,35.31,38666.0,31.6348,31.6796,31.6348,31.6438,38666.0
2017-08-16 11:10:00,35.3,35.31,35.26,35.29,29279.0,31.6348,31.6438,31.599,31.6258,29279.0
2017-08-16 11:20:00,35.29,35.3,35.24,35.29,60493.0,31.6258,31.6348,31.581,31.6258,60493.0
2017-08-16 11:30:00,35.28,35.35,35.28,35.34,52560.0,31.6169,31.6796,31.6169,31.6707,52560.0
2017-08-16 11:40:00,35.34,35.36,35.31,35.35,28322.0,31.6707,31.6886,31.6438,31.6796,28322.0
2017-08-16 11:50:00,35.35,35.35,35.3,35.3,38460.0,31.6796,31.6796,31.6348,31.6348,38460.0
2017-08-16 12:00:00,35.3,35.37,35.3,35.37,47876.0,31.6348,31.6975,31.6348,31.6975,47876.0
2017-08-16 12:10:00,35.37,35.43,35.37,35.4,64007.0,31.6975,31.7513,31.6975,31.7244,64007.0
2017-08-16 12:20:00,35.41,35.48,35.41,35.45,57821.0,31.7334,31.7961,31.7334,31.7692,57821.0
2017-08-16 12:30:00,35.45,35.45,35.4,35.45,67018.0,31.7692,31.7692,31.7244,31.7692,67018.0
2017-08-16 12:40:00,35.44,35.45,35.41,35.42,38217.0,31.7603,31.7692,31.7334,31.7423,38217.0
2017-08-16 12:50:00,35.42,35.42,35.37,35.39,49138.0,31.7423,31.7423,31.6975,31.7155,49138.0
2017-08-16 13:00:00,35.39,35.4,35.38,35.38,27912.0,31.7155,31.7244,31.7065,31.7065,27912.0
2017-08-16 13:10:00,35.38,35.39,35.3,35.37,76906.0,31.7065,31.7155,31.6348,31.6975,76906.0
2017-08-16 13:20:00,35.36,35.41,35.34,35.39,104562.0,31.6886,31.7334,31.6707,31.7155,104562.0
2017-08-16 13:30:00,35.39,35.39,35.32,35.34,101581.0,31.7155,31.7155,31.6527,31.6707,101581.0
2017-08-16 13:40:00,35.34,35.42,35.32,35.4,62223.0,31.6707,31.7423,31.6527,31.7244,62223.0
2017-08-16 13:50:00,35.39,35.44,35.36,35.4,67365.0,31.7155,31.7603,31.6886,31.7244,67365.0
2017-08-16 14:00:00,35.4,35.48,35.34,35.44,94669.0,31.7244,31.7961,31.6707,31.7603,94669.0
2017-08-16 14:10:00,35.43,35.48,35.36,35.38,79782.0,31.7513,31.7961,31.6886,31.7065,79782.0
2017-08-16 14:20:00,35.38,35.4,35.3,35.35,152182.0,31.7065,31.7244,31.6348,31.6796,152182.0
2017-08-16 14:30:00,35.35,35.37,35.31,35.36,59855.0,31.6796,31.6975,31.6438,31.6886,59855.0
2017-08-16 14:40:00,35.35,35.38,35.33,35.38,61509.0,31.6796,31.7065,31.6617,31.7065,61509.0
2017-08-16 14:50:00,35.37,35.39,35.35,35.37,65109.0,31.6975,31.7155,31.6796,31.6975,65109.0
2017-08-16 15:00:00,35.37,35.38,35.32,35.32,55366.0,31.6975,31.7065,31.6527,31.6527,55366.0
2017-08-16 15:10:00,35.32,35.35,35.31,35.33,82469.0,31.6527,31.6796,31.6438,31.6617,82469.0
2017-08-16 15:20:00,35.33,35.36,35.32,35.34,90830.0,31.6617,31.6886,31.6527,31.6707,90830.0
2017-08-16 15:30:00,35.34,35.36,35.32,35.33,120587.0,31.6707,31.6886,31.6527,31.6617,120587.0
2017-08-16 15:40:00,35.32,35.37,35.31,35.33,194764.0,31.6527,31.6975,31.6438,31.6617,194764.0
2017-08-16 15:50:00,35.33,35.38,35.32,35.37,347143.0,31.6617,31.7065,31.6527,31.6975,347143.0
2017-08-17 09:30:00,35.5,35.5,35.29,35.38,142875.0,31.814,31.814,31.6258,31.7065,142875.0
2017-08-17 09:40:00,35.37,35.46,35.32,35.32,139983.0,31.6975,31.7782,31.6527,31.6527,139983.0
2017-08-17 09:50:00,35.33,35.36,35.23,35.23,140445.0,31.6617,31.6886,31.5721,31.5721,140445.0
2017-08-17 10:00:00,35.22,35.32,35.15,35.25,173442.0,31.5631,31.6527,31.5004,31.59,173442.0
2017-08-17 10:10:00,35.25,35.26,35.09,35.1,107596.0,31.59,31.599,31.4466,31.4556,107596.0
2017-08-17 10:20:00,35.1,35.14,35.05,35.14,124665.0,31.4556,31.4914,31.4108,31.4914,124665.0
2017-08-17 10:30:00,35.15,35.21,35.13,35.14,126448.0,31.5004,31.5541,31.4825,31.4914,126448.0
2017-08-17 10:40:00,35.14,35.17,35.09,35.12,102028.0,31.4914,31.5183,31.4466,31.4735,102028.0
2017-08-17 10:50:00,35.11,35.17,35.07,35.11,91558.0,31.4645,31.5183,31.4287,31.4645,91558.0
2017-08-17 11:00:00,35.12,35.23,35.11,35.22,79021.0,31.4735,31.5721,31.4645,31.5631,79021.0
2017-08-17 11:10:00,35.23,35.25,35.18,35.19,95354.0,31.5721,31.59,31.5273,31.5362,95354.0
2017-08-17 11:20:00,35.2,35.21,35.13,35.14,62209.0,31.5452,31.5541,31.4825,31.4914,62209.0
2017-08-17 11:30:00,35.14,35.16,35.1,35.13,63531.0,31.4914,31.5093,31.4556,31.4825,63531.0
2017-08-17 11:40:00,35.12,35.13,35.04,35.05,61575.0,31.4735,31.4825,31.4018,31.4108,61575.0
2017-08-17 11:50:00,35.05,35.11,35.05,35.07,59129.0,31.4108,31.4645,31.4108,31.4287,59129.0
2017-08-17 12:00:00,35.08,35.13,35.06,35.09,61780.0,31.4376,31.4825,31.4197,31.4466,61780.0
2017-08-17 12:10:00,35.08,35.09,34.97,34.98,74330.0,31.4376,31.4466,31.3391,31.348,74330.0
2017-08-17 12:20:00,34.99,35.05,34.98,35.0,72956.0,31.357,31.4108,31.348,31.366,72956.0
2017-08-17 12:30:00,35.0,35.04,34.94,35.04,74566.0,31.366,31.4018,31.3122,31.4018,74566.0
2017-08-17 12:40:00,35.04,35.04,34.97,35.01,57320.0,31.4018,31.4018,31.3391,31.3749,57320.0
2017-08-17 12:50:00,35.0,35.0,34.92,34.96,83977.0,31.366,31.366,31.2943,31.3301,83977.0
2017-08-17 13:00:00,34.96,34.99,34.92,34.98,71990.0,31.3301,31.357,31.2943,31.348,71990.0
2017-08-17 13:10:00,34.98,34.98,34.92,34.97,68667.0,31.348,31.348,31.2943,31.3391,68667.0
2017-08-17 13:20:00,34.97,34.97,34.9,34.92,72952.0,31.3391,31.3391,31.2763,31.2943,72952.0
2017-08-17 13:30:00,34.92,35.04,34.92,35.0,100297.0,31.2943,31.4018,31.2943,31.366,100297.0
2017-08-17 13:40:00,35.01,35.04,35.0,35.02,53426.0,31.3749,31.4018,31.366,31.3839,53426.0
2017-08-17 13:50:00,35.02,35.06,34.99,35.05,67259.0,31.3839,31.4197,31.357,31.4108,67259.0
2017-08-17 14:00:00,35.05,35.06,35.0,35.05,139297.0,31.4108,31.4197,31.366,31.4108,139297.0
2017-08-17 14:10:00,35.05,35.07,34.93,34.94,139875.0,31.4108,31.4287,31.3032,31.3122,139875.0
2017-08-17 14:20:00,34.94,35.03,34.91,35.02,85209.0,31.3122,31.3928,31.2853,31.3839,85209.0
2017-08-17 14:30:00,35.02,35.06,34.99,35.01,75017.0,31.3839,31.4197,31.357,31.3749,75017.0
2017-08-17 14:40:00,35.01,35.02,34.97,35.0,134069.0,31.3749,31.3839,31.3391,31.366,134069.0
2017-08-17 14:50:00,35.01,35.02,34.98,34.99,120125.0,31.3749,31.3839,31.348,31.357,120125.0
2017-08-17 15:00:00,34.99,35.0,34.9,34.93,129628.0,31.357,31.366,31.2763,31.3032,129628.0
2017-08-17 15:10:00,34.94,34.98,34.91,34.97,184110.0,31.3122,31.348,31.2853,31.3391,184110.0
2017-08-17 15:20:00,34.96,35.0,34.93,34.97,154756.0,31.3301,31.366,31.3032,31.3391,154756.0
2017-08-17 15:30:00,34.97,35.01,34.93,34.98,217875.0,31.3391,31.3749,31.3032,31.348,217875.0
2017-08-17 15:40:00,34.98,35.01,34.91,34.93,333893.0,31.348,31.3749,31.2853,31.3032,333893.0
2017-08-17 15:50:00,34.92,34.92,34.8,34.85,823557.0,31.2943,31.2943,31.1867,31.2315,823557.0
2017-08-18 09:30:00,34.92,35.03,34.77,34.83,549365.0,31.2943,31.3928,31.1598,31.2136,549365.0
2017-08-18 09:40:00,34.83,34.91,34.81,34.86,142677.0,31.2136,31.2853,31.1957,31.2405,142677.0
2017-08-18 09:50:00,34.86,34.9,34.8,34.88,231113.0,31.2405,31.2763,31.1867,31.2584,231113.0
2017-08-18 10:00:00,34.89,35.02,34.84,35.01,216471.0,31.2674,31.3839,31.2226,31.3749,216471.0
2017-08-18 10:10:00,35.0,35.05,34.93,34.93,262434.0,31.366,31.4108,31.3032,31.3032,262434.0
2017-08-18 10:20:00,34.94,35.01,34.93,34.94,162031.0,31.3122,31.3749,31.3032,31.3122,162031.0
2017-08-18 10:30:00,34.94,35.0,34.88,34.99,196952.0,31.3122,31.366,31.2584,31.357,196952.0
2017-08-18 10:40:00,34.99,35.03,34.94,34.95,102024.0,31.357,31.3928,31.3122,31.3211,102024.0
2017-08-18 10:50:00,34.95,34.98,34.92,34.97,74567.0,31.3211,31.348,31.2943,31.3391,74567.0
2017-08-18 11:00:00,34.98,35.03,34.91,34.92,139240.0,31.348,31.3928,31.2853,31.2943,139240.0
2017-08-18 11:10:00,34.91,35.05,34.91,35.05,121354.0,31.2853,31.4108,31.2853,31.4108,121354.0
2017-08-18 11:20:00,35.05,35.1,35.0,35.07,128229.0,31.4108,31.4556,31.366,31.4287,128229.0
2017-08-18 11:30:00,35.07,35.07,34.99,35.06,176538.0,31.4287,31.4287,31.357,31.4197,176538.0
2017-08-18 11:40:00,35.06,35.12,35.01,35.12,135289.0,31.4197,31.4735,31.3749,31.4735,135289.0
2017-08-18 11:50:00,35.12,35.14,35.07,35.08,73135.0,31.4735,31.4914,31.4287,31.4376,73135.0
2017-08-18 12:00:00,35.08,35.09,34.98,35.01,86230.0,31.4376,31.4466,31.348,31.3749,86230.0
2017-08-18 12:10:00,35.0,35.04,34.99,35.0,72189.0,31.366,31.4018,31.357,31.366,72189.0
2017-08-18 12:20:00,34.99,35.0,34.93,34.97,131351.0,31.357,31.366,31.3032,31.3391,131351.0
2017-08-18 12:30:00,34.98,35.01,34.96,34.98,176995.0,31.348,31.3749,31.3301,31.348,176995.0
2017-08-18 12:40:00,34.98,35.06,34.96,35.0,156080.0,31.348,31.4197,31.3301,31.366,156080.0
2017-08-18 12:50:00,35.0,35.05,34.99,35.01,85647.0,31.366,31.4108,31.357,31.3749,85647.0
2017-08-18 13:00:00,35.0,35.04,34.94,34.99,89984.0,31.366,31.4018,31.3122,31.357,89984.0
2017-08-18 13:10:00,34.98,35.01,34.87,34.89,698032.0,31.348,31.3749,31.2495,31.2674,698032.0
2017-08-18 13:20:00,34.89,34.98,34.87,34.97,173474.0,31.2674,31.348,31.2495,31.3391,173474.0
2017-08-18 13:30:00,34.96,34.98,34.9,34.94,61007.0,31.3301,31.348,31.2763,31.3122,61007.0
2017-08-18 13:40:00,34.94,34.98,34.91,34.97,70908.0,31.3122,31.348,31.2853,31.3391,70908.0
2017-08-18 13:50:00,34.97,34.98,34.89,34.89,94839.0,31.3391,31.348,31.2674,31.2674,94839.0
2017-08-18 14:00:00,34.89,34.94,34.88,34.92,88308.0,31.2674,31.3122,31.2584,31.2943,88308.0
2017-08-18 14:10:00,34.92,34.95,34.89,34.9,613648.0,31.2943,31.3211,31.2674,31.2763,613648.0
2017-08-18 14:20:00,34.9,34.95,34.86,34.93,298691.0,31.2763,31.3211,31.2405,31.3032,298691.0
2017-08-18 14:30:00,34.94,34.95,34.9,34.93,94475.0,31.3122,31.3211,31.2763,31.3032,94475.0
2017-08-18 14:40:00,34.93,34.93,34.87,34.88,66466.0,31.3032,31.3032,31.2495,31.2584,66466.0
2017-08-18 14:50:00,34.89,34.89,34.83,34.86,88718.0,31.2674,31.2674,31.2136,31.2405,88718.0
2017-08-18 15:00:00,34.87,34.9,34.85,34.88,79622.0,31.2495,31.2763,31.2315,31.2584,79622.0
2017-08-18 15:10:00,34.88,34.88,34.84,34.84,84665.0,31.2584,31.2584,31.2226,31.2226,84665.0
2017-08-18 15:20:00,34.85,34.9,34.83,34.89,107279.0,31.2315,31.2763,31.2136,31.2674,107279.0
2017-08-18 15:30:00,34.89,34.92,34.85,34.86,191126.0,31.2674,31.2943,31.2315,31.2405,191126.0
2017-08-18 15:40:00,34.86,34.87,34.82,34.85,457244.0,31.2405,31.2495,31.2046,31.2315,457244.0
2017-08-18 15:50:00,34.85,34.86,34.75,34.79,844062.0,31.2315,31.2405,31.1419,31.1778,844062.0
2017-08-21 09:30:00,35.13,35.13,34.57,34.79,227990.0,31.4825,31.4825,30.9806,31.1778,227990.0
2017-08-21 09:40:00,34.79,34.9,34.71,34.71,220274.0,31.1778,31.2763,31.1061,31.1061,220274.0
2017-08-21 09:50:00,34.71,34.76,34.62,34.62,275228.0,31.1061,31.1509,31.0254,31.0254,275228.0
2017-08-21 10:00:00,34.62,34.66,34.48,34.61,190581.0,31.0254,31.0613,30.8999,31.0164,190581.0
2017-08-21 10:10:00,34.61,34.62,34.48,34.52,128399.0,31.0164,31.0254,30.8999,30.9358,128399.0
2017-08-21 10:20:00,34.52,34.55,34.41,34.43,125328.0,30.9358,30.9627,30.8372,30.8551,125328.0
2017-08-21 10:30:00,34.43,34.47,34.35,34.38,144036.0,30.8551,30.891,30.7834,30.8103,144036.0
2017-08-21 10:40:00,34.38,34.5,34.37,34.38,228643.0,30.8103,30.9179,30.8014,30.8103,228643.0
2017-08-21 10:50:00,34.38,34.43,34.33,34.36,232961.0,30.8103,30.8551,30.7655,30.7924,232961.0
2017-08-21 11:00:00,34.36,34.41,34.27,34.35,446572.0,30.7924,30.8372,30.7117,30.7834,446572.0
2017-08-21 11:10:00,34.34,34.41,34.27,34.39,437101.0,30.7745,30.8372,30.7117,30.8193,437101.0
2017-08-21 11:20:00,34.39,34.4,34.3,34.32,84961.0,30.8193,30.8283,30.7386,30.7566,84961.0
2017-08-21 11:30:00,34.32,34.36,34.29,34.33,268545.0,30.7566,30.7924,30.7297,30.7655,268545.0
2017-08-21 11:40:00,34.33,34.43,34.32,34.38,274201.0,30.7655,30.8551,30.7566,30.8103,274201.0
2017-08-21 11:50:00,34.38,34.38,34.26,34.28,77707.0,30.8103,30.8103,30.7028,30.7207,77707.0
2017-08-21 12:00:00,34.27,34.33,34.27,34.3,45527.0,30.7117,30.7655,30.7117,30.7386,45527.0
2017-08-21 12:10:00,34.29,34.31,34.25,34.26,82863.0,30.7297,30.7476,30.6938,30.7028,82863.0
2017-08-21 12:20:00,34.26,34.35,34.26,34.32,71313.0,30.7028,30.7834,30.7028,30.7566,71313.0
2017-08-21 12:30:00,34.31,34.31,34.28,34.3,48541.0,30.7476,30.7476,30.7207,30.7386,48541.0
2017-08-21 12:40:00,34.29,34.3,34.24,34.27,76117.0,30.7297,30.7386,30.6849,30.7117,76117.0
2017-08-21 12:50:00,34.28,34.3,34.27,34.3,49293.0,30.7207,30.7386,30.7117,30.7386,49293.0
2017-08-21 13:00:00,34.3,34.3,34.22,34.23,72815.0,30.7386,30.7386,30.6669,30.6759,72815.0
2017-08-21 13:10:00,34.23,34.24,34.17,34.19,52774.0,30.6759,30.6849,30.6221,30.6401,52774.0
2017-08-21 13:20:00,34.18,34.21,34.15,34.16,55079.0,30.6311,30.658,30.6042,30.6132,55079.0
2017-08-21 13:30:00,34.16,34.18,34.14,34.15,44065.0,30.6132,30.6311,30.5952,30.6042,44065.0
2017-08-21 13:40:00,34.15,34.16,34.11,34.13,127310.0,30.6042,30.6132,30.5684,30.5863,127310.0
2017-08-21 13:50:00,34.14,34.15,34.09,34.11,83350.0,30.5952,30.6042,30.5504,30.5684,83350.0
2017-08-21 14:00:00,34.11,34.16,34.11,34.14,217619.0,30.5684,30.6132,30.5684,30.5952,217619.0
2017-08-21 14:10:00,34.13,34.19,34.11,34.17,87553.0,30.5863,30.6401,30.5684,30.6221,87553.0
2017-08-21 14:20:00,34.17,34.17,34.12,34.14,124388.0,30.6221,30.6221,30.5773,30.5952,124388.0
2017-08-21 14:30:00,34.14,34.19,34.13,34.16,127901.0,30.5952,30.6401,30.5863,30.6132,127901.0
2017-08-21 14:40:00,34.16,34.25,34.15,34.23,126250.0,30.6132,30.6938,30.6042,30.6759,126250.0
2017-08-21 14:50:00,34.22,34.26,34.19,34.23,103168.0,30.6669,30.7028,30.6401,30.6759,103168.0
2017-08-21 15:00:00,34.23,34.23,34.18,34.18,85276.0,30.6759,30.6759,30.6311,30.6311,85276.0
2017-08-21 15:10:00,34.19,34.19,34.11,34.12,162358.0,30.6401,30.6401,30.5684,30.5773,162358.0
2017-08-21 15:20:00,34.11,34.19,34.11,34.19,249851.0,30.5684,30.6401,30.5684,30.6401,249851.0
2017-08-21 15:30:00,34.18,34.19,34.12,34.13,173620.0,30.6311,30.6401,30.5773,30.5863,173620.0
2017-08-21 15:40:00,34.13,34.22,34.12,34.21,244360.0,30.5863,30.6669,30.5773,30.658,244360.0
2017-08-21 15:50:00,34.22,34.29,34.21,34.24,844558.0,30.6669,30.7297,30.658,30.6849,844558.0
2017-08-22 09:30:00,34.37,34.53,34.31,34.53,287532.0,30.8014,30.9448,30.7476,30.9448,287532.0
2017-08-22 09:40:00,34.54,34.54,34.34,34.42,225026.0,30.9537,30.9537,30.7745,30.8462,225026.0
2017-08-22 09:50:00,34.42,34.48,34.42,34.43,141508.0,30.8462,30.8999,30.8462,30.8551,141508.0
2017-08-22 10:00:00,34.43,34.47,34.42,34.47,103065.0,30.8551,30.891,30.8462,30.891,103065.0
2017-08-22 10:10:00,34.46,34.48,34.42,34.45,95487.0,30.882,30.8999,30.8462,30.8731,95487.0
2017-08-22 10:20:00,34.46,34.48,34.41,34.42,111349.0,30.882,30.8999,30.8372,30.8462,111349.0
2017-08-22 10:30:00,34.42,34.44,34.41,34.43,101952.0,30.8462,30.8641,30.8372,30.8551,101952.0
2017-08-22 10:40:00,34.42,34.55,34.42,34.55,128559.0,30.8462,30.9627,30.8462,30.9627,128559.0
2017-08-22 10:50:00,34.55,34.58,34.54,34.57,78858.0,30.9627,30.9896,30.9537,30.9806,78858.0
2017-08-22 11:00:00,34.56,34.6,34.51,34.51,99939.0,30.9716,31.0075,30.9268,30.9268,99939.0
2017-08-22 11:10:00,34.51,34.57,34.51,34.53,79574.0,30.9268,30.9806,30.9268,30.9448,79574.0
2017-08-22 11:20:00,34.53,34.53,34.48,34.51,85392.0,30.9448,30.9448,30.8999,30.9268,85392.0
2017-08-22 11:30:00,34.51,34.58,34.5,34.58,83698.0,30.9268,30.9896,30.9179,30.9896,83698.0
2017-08-22 11:40:00,34.58,34.61,34.51,34.59,93297.0,30.9896,31.0164,30.9268,30.9985,93297.0
2017-08-22 11:50:00,34.59,34.6,34.53,34.56,79767.0,30.9985,31.0075,30.9448,30.9716,79767.0
2017-08-22 12:00:00,34.56,34.63,34.56,34.59,79389.0,30.9716,31.0344,30.9716,30.9985,79389.0
2017-08-22 12:10:00,34.59,34.62,34.57,34.6,79194.0,30.9985,31.0254,30.9806,31.0075,79194.0
2017-08-22 12:20:00,34.61,34.64,34.58,34.59,61904.0,31.0164,31.0433,30.9896,30.9985,61904.0
2017-08-22 12:30:00,34.59,34.65,34.59,34.61,70705.0,30.9985,31.0523,30.9985,31.0164,70705.0
2017-08-22 12:40:00,34.61,34.61,34.57,34.61,72139.0,31.0164,31.0164,30.9806,31.0164,72139.0
2017-08-22 12:50:00,34.6,34.63,34.59,34.59,66356.0,31.0075,31.0344,30.9985,30.9985,66356.0
2017-08-22 13:00:00,34.6,34.6,34.55,34.59,115071.0,31.0075,31.0075,30.9627,30.9985,115071.0
2017-08-22 13:10:00,34.58,34.59,34.54,34.55,106904.0,30.9896,30.9985,30.9537,30.9627,106904.0
2017-08-22 13:20:00,34.56,34.6,34.54,34.6,70324.0,30.9716,31.0075,30.9537,31.0075,70324.0
2017-08-22 13:30:00,34.6,34.6,34.57,34.59,74165.0,31.0075,31.0075,30.9806,30.9985,74165.0
2017-08-22 13:40:00,34.58,34.6,34.56,34.59,74741.0,30.9896,31.0075,30.9716,30.9985,74741.0
2017-08-22 13:50:00,34.59,34.6,34.56,34.56,51918.0,30.9985,31.0075,30.9716,30.9716,51918.0
2017-08-22 14:00:00,34.56,34.59,34.56,34.58,62871.0,30.9716,30.9985,30.9716,30.9896,62871.0
2017-08-22 14:10:00,34.58,34.63,34.57,34.63,100098.0,30.9896,31.0344,30.9806,31.0344,100098.0
2017-08-22 14:20:00,34.62,34.63,34.58,34.59,99463.0,31.0254,31.0344,30.9896,30.9985,99463.0
2017-08-22 14:30:00,34.59,34.62,34.59,34.62,72401.0,30.9985,31.0254,30.9985,31.0254,72401.0
2017-08-22 14:40:00,34.62,34.65,34.59,34.63,203306.0,31.0254,31.0523,30.9985,31.0344,203306.0
2017-08-22 14:50:00,34.62,34.71,34.62,34.7,114604.0,31.0254,31.1061,31.0254,31.0971,114604.0
2017-08-22 15:00:00,34.7,34.71,34.66,34.68,152035.0,31.0971,31.1061,31.0613,31.0792,152035.0
2017-08-22 15:10:00,34.68,34.73,34.67,34.7,190707.0,31.0792,31.124,31.0702,31.0971,190707.0
2017-08-22 15:20:00,34.7,34.74,34.69,34.69,152880.0,31.0971,31.1329,31.0881,31.0881,152880.0
2017-08-22 15:30:00,34.69,34.74,34.69,34.72,173875.0,31.0881,31.1329,31.0881,31.115,173875.0
2017-08-22 15:40:00,34.72,34.79,34.71,34.79,456027.0,31.115,31.1778,31.1061,31.1778,456027.0
2017-08-22 15:50:00,34.79,34.81,34.77,34.8,815458.0,31.1778,31.1957,31.1598,31.1867,815458.0
2017-08-23 09:30:00,34.62,34.67,34.51,34.65,178644.0,31.0254,31.0702,30.9268,31.0523,178644.0
2017-08-23 09:40:00,34.65,34.71,34.62,34.66,164723.0,31.0523,31.1061,31.0254,31.0613,164723.0
2017-08-23 09:50:00,34.66,34.68,34.59,34.61,104323.0,31.0613,31.0792,30.9985,31.0164,104323.0
2017-08-23 10:00:00,34.61,34.73,34.6,34.67,616531.0,31.0164,31.124,31.0075,31.0702,616531.0
2017-08-23 10:10:00,34.68,34.82,34.67,34.82,139998.0,31.0792,31.2046,31.0702,31.2046,139998.0
2017-08-23 10:20:00,34.82,34.82,34.7,34.73,84330.0,31.2046,31.2046,31.0971,31.124,84330.0
2017-08-23 10:30:00,34.72,34.73,34.63,34.67,121448.0,31.115,31.124,31.0344,31.0702,121448.0
2017-08-23 10:40:00,34.68,34.71,34.66,34.66,100793.0,31.0792,31.1061,31.0613,31.0613,100793.0
2017-08-23 10:50:00,34.67,34.71,34.63,34.64,99687.0,31.0702,31.1061,31.0344,31.0433,99687.0
2017-08-23 11:00:00,34.65,34.7,34.61,34.64,85432.0,31.0523,31.0971,31.0164,31.0433,85432.0
2017-08-23 11:10:00,34.64,34.67,34.6,34.67,85333.0,31.0433,31.0702,31.0075,31.0702,85333.0
2017-08-23 11:20:00,34.67,34.69,34.63,34.63,51950.0,31.0702,31.0881,31.0344,31.0344,51950.0
2017-08-23 11:30:00,34.64,34.65,34.6,34.65,68567.0,31.0433,31.0523,31.0075,31.0523,68567.0
2017-08-23 11:40:00,34.65,34.7,34.61,34.64,86799.0,31.0523,31.0971,31.0164,31.0433,86799.0
2017-08-23 11:50:00,34.64,34.69,34.63,34.69,85499.0,31.0433,31.0881,31.0344,31.0881,85499.0
2017-08-23 12:00:00,34.69,34.72,34.66,34.7,88730.0,31.0881,31.115,31.0613,31.0971,88730.0
2017-08-23 12:10:00,34.7,34.74,34.7,34.73,55692.0,31.0971,31.1329,31.0971,31.124,55692.0
2017-08-23 12:20:00,34.73,34.74,34.66,34.67,70288.0,31.124,31.1329,31.0613,31.0702,70288.0
2017-08-23 12:30:00,34.68,34.69,34.65,34.65,33835.0,31.0792,31.0881,31.0523,31.0523,33835.0
2017-08-23 12:40:00,34.65,34.67,34.63,34.65,44264.0,31.0523,31.0702,31.0344,31.0523,44264.0
2017-08-23 12:50:00,34.66,34.71,34.66,34.71,49831.0,31.0613,31.1061,31.0613,31.1061,49831.0
2017-08-23 13:00:00,34.71,34.72,34.68,34.72,45901.0,31.1061,31.115,31.0792,31.115,45901.0
2017-08-23 13:10:00,34.71,34.72,34.68,34.72,71694.0,31.1061,31.115,31.0792,31.115,71694.0
2017-08-23 13:20:00,34.71,34.73,34.69,34.7,51425.0,31.1061,31.124,31.0881,31.0971,51425.0
2017-08-23 13:30:00,34.71,34.77,34.7,34.76,56446.0,31.1061,31.1598,31.0971,31.1509,56446.0
2017-08-23 13:40:00,34.76,34.76,34.68,34.71,105526.0,31.1509,31.1509,31.0792,31.1061,105526.0
2017-08-23 13:50:00,34.71,34.73,34.7,34.73,96152.0,31.1061,31.124,31.0971,31.124,96152.0
2017-08-23 14:00:00,34.73,34.75,34.71,34.71,58885.0,31.124,31.1419,31.1061,31.1061,58885.0
2017-08-23 14:10:00,34.71,34.81,34.71,34.8,161079.0,31.1061,31.1957,31.1061,31.1867,161079.0
2017-08-23 14:20:00,34.8,34.85,34.79,34.85,113151.0,31.1867,31.2315,31.1778,31.2315,113151.0
2017-08-23 14:30:00,34.84,34.85,34.78,34.82,100486.0,31.2226,31.2315,31.1688,31.2046,100486.0
2017-08-23 14:40:00,34.82,34.84,34.8,34.8,62634.0,31.2046,31.2226,31.1867,31.1867,62634.0
2017-08-23 14:50:00,34.8,34.86,34.8,34.82,97835.0,31.1867,31.2405,31.1867,31.2046,97835.0
2017-08-23 15:00:00,34.83,34.87,34.82,34.86,79439.0,31.2136,31.2495,31.2046,31.2405,79439.0
2017-08-23 15:10:00,34.86,34.95,34.84,34.9,327285.0,31.2405,31.3211,31.2226,31.2763,327285.0
2017-08-23 15:20:00,34.9,34.97,34.89,34.92,168462.0,31.2763,31.3391,31.2674,31.2943,168462.0
2017-08-23 15:30:00,34.92,34.98,34.92,34.98,283737.0,31.2943,31.348,31.2943,31.348,283737.0
2017-08-23 15:40:00,34.97,34.98,34.93,34.95,662873.0,31.3391,31.348,31.3032,31.3211,662873.0
2017-08-23 15:50:00,34.94,34.95,34.89,34.9,650559.0,31.3122,31.3211,31.2674,31.2763,650559.0
2017-08-24 09:30:00,34.96,35.04,34.81,34.9,135195.0,31.3301,31.4018,31.1957,31.2763,135195.0
2017-08-24 09:40:00,34.9,34.99,34.87,34.94,113670.0,31.2763,31.357,31.2495,31.3122,113670.0
2017-08-24 09:50:00,34.95,34.95,34.8,34.8,178672.0,31.3211,31.3211,31.1867,31.1867,178672.0
2017-08-24 10:00:00,34.8,34.86,34.77,34.82,184032.0,31.1867,31.2405,31.1598,31.2046,184032.0
2017-08-24 10:10:00,34.83,34.84,34.73,34.77,191494.0,31.2136,31.2226,31.124,31.1598,191494.0
2017-08-24 10:20:00,34.77,34.84,34.75,34.77,108963.0,31.1598,31.2226,31.1419,31.1598,108963.0
2017-08-24 10:30:00,34.77,34.84,34.74,34.8,80944.0,31.1598,31.2226,31.1329,31.1867,80944.0
2017-08-24 10:40:00,34.8,34.84,34.78,34.79,112377.0,31.1867,31.2226,31.1688,31.1778,112377.0
2017-08-24 10:50:00,34.79,34.85,34.78,34.8,103747.0,31.1778,31.2315,31.1688,31.1867,103747.0
2017-08-24 11:00:00,34.8,34.8,34.7,34.74,155680.0,31.1867,31.1867,31.0971,31.1329,155680.0
2017-08-24 11:10:00,34.74,34.77,34.6,34.62,117044.0,31.1329,31.1598,31.0075,31.0254,117044.0
2017-08-24 11:20:00,34.62,34.66,34.57,34.65,127747.0,31.0254,31.0613,30.9806,31.0523,127747.0
2017-08-24 11:30:00,34.65,34.65,34.51,34.56,95802.0,31.0523,31.0523,30.9268,30.9716,95802.0
2017-08-24 11:40:00,34.57,34.66,34.54,34.64,114076.0,30.9806,31.0613,30.9537,31.0433,114076.0
2017-08-24 11:50:00,34.64,34.71,34.64,34.69,157536.0,31.0433,31.1061,31.0433,31.0881,157536.0
2017-08-24 12:00:00,34.7,34.71,34.67,34.68,115758.0,31.0971,31.1061,31.0702,31.0792,115758.0
2017-08-24 12:10:00,34.69,34.75,34.68,34.73,180784.0,31.0881,31.1419,31.0792,31.124,180784.0
2017-08-24 12:20:00,34.73,34.8,34.71,34.76,108100.0,31.124,31.1867,31.1061,31.1509,108100.0
2017-08-24 12:30:00,34.75,34.79,34.72,34.75,45803.0,31.1419,31.1778,31.115,31.1419,45803.0
2017-08-24 12:40:00,34.75,34.8,34.7,34.79,72069.0,31.1419,31.1867,31.0971,31.1778,72069.0
2017-08-24 12:50:00,34.79,34.81,34.75,34.76,50283.0,31.1778,31.1957,31.1419,31.1509,50283.0
2017-08-24 13:00:00,34.75,34.81,34.73,34.8,62504.0,31.1419,31.1957,31.124,31.1867,62504.0
2017-08-24 13:10:00,34.81,34.9,34.8,34.85,79802.0,31.1957,31.2763,31.1867,31.2315,79802.0
2017-08-24 13:20:00,34.86,34.87,34.81,34.82,40920.0,31.2405,31.2495,31.1957,31.2046,40920.0
2017-08-24 13:30:00,34.81,34.82,34.79,34.81,58196.0,31.1957,31.2046,31.1778,31.1957,58196.0
2017-08-24 13:40:00,34.81,34.82,34.77,34.78,50109.0,31.1957,31.2046,31.1598,31.1688,50109.0
2017-08-24 13:50:00,34.78,34.8,34.75,34.76,84534.0,31.1688,31.1867,31.1419,31.1509,84534.0
2017-08-24 14:00:00,34.76,34.8,34.75,34.76,90505.0,31.1509,31.1867,31.1419,31.1509,90505.0
2017-08-24 14:10:00,34.76,34.8,34.73,34.8,127641.0,31.1509,31.1867,31.124,31.1867,127641.0
2017-08-24 14:20:00,34.8,34.82,34.77,34.78,93290.0,31.1867,31.2046,31.1598,31.1688,93290.0
2017-08-24 14:30:00,34.78,34.84,34.77,34.8,74257.0,31.1688,31.2226,31.1598,31.1867,74257.0
2017-08-24 14:40:00,34.8,34.83,34.77,34.77,62412.0,31.1867,31.2136,31.1598,31.1598,62412.0
2017-08-24 14:50:00,34.77,34.86,34.77,34.84,86020.0,31.1598,31.2405,31.1598,31.2226,86020.0
2017-08-24 15:00:00,34.84,34.86,34.82,34.82,90438.0,31.2226,31.2405,31.2046,31.2046,90438.0
2017-08-24 15:10:00,34.83,34.87,34.79,34.87,181194.0,31.2136,31.2495,31.1778,31.2495,181194.0
2017-08-24 15:20:00,34.87,34.9,34.84,34.89,143980.0,31.2495,31.2763,31.2226,31.2674,143980.0
2017-08-24 15:30:00,34.89,34.91,34.86,34.9,185724.0,31.2674,31.2853,31.2405,31.2763,185724.0
2017-08-24 15:40:00,34.9,34.93,34.82,34.83,295349.0,31.2763,31.3032,31.2046,31.2136,295349.0
2017-08-24 15:50:00,34.83,34.9,34.82,34.88,377703.0,31.2136,31.2763,31.2046,31.2584,377703.0
2017-08-25 09:30:00,34.98,35.0,34.81,34.9,119061.0,31.348,31.366,31.1957,31.2763,119061.0
2017-08-25 09:40:00,34.9,34.96,34.88,34.91,58006.0,31.2763,31.3301,31.2584,31.2853,58006.0
2017-08-25 09:50:00,34.91,35.01,34.89,34.96,55739.0,31.2853,31.3749,31.2674,31.3301,55739.0
2017-08-25 10:00:00,34.97,35.07,34.96,34.98,91891.0,31.3391,31.4287,31.3301,31.348,91891.0
2017-08-25 10:10:00,34.98,34.98,34.9,34.93,75730.0,31.348,31.348,31.2763,31.3032,75730.0
2017-08-25 10:20:00,34.93,34.95,34.88,34.92,98427.0,31.3032,31.3211,31.2584,31.2943,98427.0
2017-08-25 10:30:00,34.92,34.96,34.87,34.87,88656.0,31.2943,31.3301,31.2495,31.2495,88656.0
2017-08-25 10:40:00,34.88,34.88,34.77,34.77,145987.0,31.2584,31.2584,31.1598,31.1598,145987.0
2017-08-25 10:50:00,34.77,34.79,34.73,34.73,86049.0,31.1598,31.1778,31.124,31.124,86049.0
2017-08-25 11:00:00,34.72,34.73,34.6,34.66,107821.0,31.115,31.124,31.0075,31.0613,107821.0
2017-08-25 11:10:00,34.66,34.68,34.58,34.67,56700.0,31.0613,31.0792,30.9896,31.0702,56700.0
2017-08-25 11:20:00,34.68,34.7,34.66,34.67,80081.0,31.0792,31.0971,31.0613,31.0702,80081.0
2017-08-25 11:30:00,34.67,34.67,34.56,34.61,107251.0,31.0702,31.0702,30.9716,31.0164,107251.0
2017-08-25 11:40:00,34.59,34.65,34.59,34.64,70211.0,30.9985,31.0523,30.9985,31.0433,70211.0
2017-08-25 11:50:00,34.65,34.69,34.64,34.69,81257.0,31.0523,31.0881,31.0433,31.0881,81257.0
2017-08-25 12:00:00,34.69,34.76,34.69,34.73,110345.0,31.0881,31.1509,31.0881,31.124,110345.0
2017-08-25 12:10:00,34.72,34.75,34.71,34.73,47990.0,31.115,31.1419,31.1061,31.124,47990.0
2017-08-25 12:20:00,34.73,34.75,34.73,34.73,41942.0,31.124,31.1419,31.124,31.124,41942.0
2017-08-25 12:30:00,34.73,34.77,34.73,34.75,58060.0,31.124,31.1598,31.124,31.1419,58060.0
2017-08-25 12:40:00,34.75,34.76,34.72,34.75,69209.0,31.1419,31.1509,31.115,31.1419,69209.0
2017-08-25 12:50:00,34.75,34.82,34.75,34.78,93468.0,31.1419,31.2046,31.1419,31.1688,93468.0
2017-08-25 13:00:00,34.78,34.82,34.78,34.81,55144.0,31.1688,31.2046,31.1688,31.1957,55144.0
2017-08-25 13:10:00,34.81,34.82,34.79,34.79,68847.0,31.1957,31.2046,31.1778,31.1778,68847.0
2017-08-25 13:20:00,34.8,34.8,34.69,34.72,311957.0,31.1867,31.1867,31.0881,31.115,311957.0
2017-08-25 13:30:00,34.71,34.75,34.71,34.73,45816.0,31.1061,31.1419,31.1061,31.124,45816.0
2017-08-25 13:40:00,34.72,34.74,34.72,34.72,42240.0,31.115,31.1329,31.115,31.115,42240.0
2017-08-25 13:50:00,34.72,34.73,34.7,34.7,59066.0,31.115,31.124,31.0971,31.0971,59066.0
2017-08-25 14:00:00,34.7,34.73,34.69,34.73,45004.0,31.0971,31.124,31.0881,31.124,45004.0
2017-08-25 14:10:00,34.73,34.79,34.72,34.77,71568.0,31.124,31.1778,31.115,31.1598,71568.0
2017-08-25 14:20:00,34.77,34.79,34.76,34.77,43473.0,31.1598,31.1778,31.1509,31.1598,43473.0
2017-08-25 14:30:00,34.78,34.84,34.77,34.83,61656.0,31.1688,31.2226,31.1598,31.2136,61656.0
2017-08-25 14:40:00,34.83,34.85,34.74,34.79,120009.0,31.2136,31.2315,31.1329,31.1778,120009.0
2017-08-25 14:50:00,34.78,34.79,34.78,34.78,38550.0,31.1688,31.1778,31.1688,31.1688,38550.0
2017-08-25 15:00:00,34.78,34.81,34.74,34.79,126377.0,31.1688,31.1957,31.1329,31.1778,126377.0
2017-08-25 15:10:00,34.79,34.83,34.77,34.78,106729.0,31.1778,31.2136,31.1598,31.1688,106729.0
2017-08-25 15:20:00,34.78,34.79,34.74,34.76,109792.0,31.1688,31.1778,31.1329,31.1509,109792.0
2017-08-25 15:30:00,34.76,34.78,34.72,34.73,150290.0,31.1509,31.1688,31.115,31.124,150290.0
2017-08-25 15:40:00,34.73,34.74,34.7,34.73,143528.0,31.124,31.1329,31.0971,31.124,143528.0
2017-08-25 15:50:00,34.74,34.74,34.66,34.69,306178.0,31.1329,31.1329,31.0613,31.0881,306178.0
2017-08-28 09:30:00,34.75,34.9,34.71,34.72,185082.0,31.1419,31.2763,31.1061,31.115,185082.0
2017-08-28 09:40:00,34.72,34.77,34.68,34.73,103213.0,31.115,31.1598,31.0792,31.124,103213.0
2017-08-28 09:50:00,34.73,34.77,34.68,34.72,96301.0,31.124,31.1598,31.0792,31.115,96301.0
2017-08-28 10:00:00,34.72,34.75,34.68,34.71,67842.0,31.115,31.1419,31.0792,31.1061,67842.0
2017-08-28 10:10:00,34.7,34.73,34.66,34.71,115120.0,31.0971,31.124,31.0613,31.1061,115120.0
2017-08-28 10:20:00,34.7,34.81,34.69,34.8,67292.0,31.0971,31.1957,31.0881,31.1867,67292.0
2017-08-28 10:30:00,34.8,34.81,34.74,34.77,54848.0,31.1867,31.1957,31.1329,31.1598,54848.0
2017-08-28 10:40:00,34.77,34.8,34.73,34.77,49301.0,31.1598,31.1867,31.124,31.1598,49301.0
2017-08-28 10:50:00,34.78,34.88,34.77,34.87,75493.0,31.1688,31.2584,31.1598,31.2495,75493.0
2017-08-28 11:00:00,34.87,34.89,34.82,34.84,63140.0,31.2495,31.2674,31.2046,31.2226,63140.0
2017-08-28 11:10:00,34.84,34.87,34.77,34.8,54217.0,31.2226,31.2495,31.1598,31.1867,54217.0
2017-08-28 11:20:00,34.8,34.82,34.78,34.81,72547.0,31.1867,31.2046,31.1688,31.1957,72547.0
2017-08-28 11:30:00,34.81,34.82,34.76,34.78,44897.0,31.1957,31.2046,31.1509,31.1688,44897.0
2017-08-28 11:40:00,34.78,34.85,34.77,34.85,63484.0,31.1688,31.2315,31.1598,31.2315,63484.0
2017-08-28 11:50:00,34.84,34.85,34.81,34.83,79708.0,31.2226,31.2315,31.1957,31.2136,79708.0
2017-08-28 12:00:00,34.82,34.84,34.79,34.8,55345.0,31.2046,31.2226,31.1778,31.1867,55345.0
2017-08-28 12:10:00,34.8,34.82,34.77,34.79,43571.0,31.1867,31.2046,31.1598,31.1778,43571.0
2017-08-28 12:20:00,34.79,34.8,34.75,34.78,65414.0,31.1778,31.1867,31.1419,31.1688,65414.0
2017-08-28 12:30:00,34.79,34.83,34.78,34.81,40023.0,31.1778,31.2136,31.1688,31.1957,40023.0
2017-08-28 12:40:00,34.81,34.84,34.76,34.82,88547.0,31.1957,31.2226,31.1509,31.2046,88547.0
2017-08-28 12:50:00,34.83,34.84,34.81,34.84,44063.0,31.2136,31.2226,31.1957,31.2226,44063.0
2017-08-28 13:00:00,34.83,34.84,34.81,34.81,28313.0,31.2136,31.2226,31.1957,31.1957,28313.0
2017-08-28 13:10:00,34.81,34.84,34.81,34.84,40342.0,31.1957,31.2226,31.1957,31.2226,40342.0
2017-08-28 13:20:00,34.84,34.84,34.79,34.81,50720.0,31.2226,31.2226,31.1778,31.1957,50720.0
2017-08-28 13:30:00,34.82,34.82,34.78,34.78,37484.0,31.2046,31.2046,31.1688,31.1688,37484.0
2017-08-28 13:40:00,34.78,34.81,34.78,34.81,52140.0,31.1688,31.1957,31.1688,31.1957,52140.0
2017-08-28 13:50:00,34.8,34.83,34.8,34.81,147670.0,31.1867,31.2136,31.1867,31.1957,147670.0
2017-08-28 14:00:00,34.81,34.81,34.79,34.79,158546.0,31.1957,31.1957,31.1778,31.1778,158546.0
2017-08-28 14:10:00,34.8,34.81,34.78,34.79,84421.0,31.1867,31.1957,31.1688,31.1778,84421.0
2017-08-28 14:20:00,34.79,34.81,34.78,34.8,112338.0,31.1778,31.1957,31.1688,31.1867,112338.0
2017-08-28 14:30:00,34.79,34.8,34.78,34.79,149967.0,31.1778,31.1867,31.1688,31.1778,149967.0
2017-08-28 14:40:00,34.8,34.82,34.79,34.8,44879.0,31.1867,31.2046,31.1778,31.1867,44879.0
2017-08-28 14:50:00,34.81,34.83,34.8,34.81,141273.0,31.1957,31.2136,31.1867,31.1957,141273.0
2017-08-28 15:00:00,34.81,34.84,34.79,34.79,94367.0,31.1957,31.2226,31.1778,31.1778,94367.0
2017-08-28 15:10:00,34.8,34.83,34.79,34.81,79159.0,31.1867,31.2136,31.1778,31.1957,79159.0
2017-08-28 15:20:00,34.81,34.85,34.81,34.81,124211.0,31.1957,31.2315,31.1957,31.1957,124211.0
2017-08-28 15:30:00,34.82,34.83,34.81,34.83,117417.0,31.2046,31.2136,31.1957,31.2136,117417.0
2017-08-28 15:40:00,34.83,34.83,34.78,34.79,156189.0,31.2136,31.2136,31.1688,31.1778,156189.0
2017-08-28 15:50:00,34.78,34.82,34.75,34.81,407034.0,31.1688,31.2046,31.1419,31.1957,407034.0
2017-08-29 09:30:00,34.48,34.62,34.42,34.62,218263.0,30.8999,31.0254,30.8462,31.0254,218263.0
2017-08-29 09:40:00,34.61,34.67,34.54,34.67,156306.0,31.0164,31.0702,30.9537,31.0702,156306.0
2017-08-29 09:50:00,34.66,34.7,34.63,34.69,128880.0,31.0613,31.0971,31.0344,31.0881,128880.0
2017-08-29 10:00:00,34.69,34.74,34.63,34.65,126498.0,31.0881,31.1329,31.0344,31.0523,126498.0
2017-08-29 10:10:00,34.64,34.64,34.6,34.64,70297.0,31.0433,31.0433,31.0075,31.0433,70297.0
2017-08-29 10:20:00,34.64,34.74,34.6,34.73,71283.0,31.0433,31.1329,31.0075,31.124,71283.0
2017-08-29 10:30:00,34.74,34.78,34.71,34.74,166459.0,31.1329,31.1688,31.1061,31.1329,166459.0
2017-08-29 10:40:00,34.75,34.86,34.74,34.84,88122.0,31.1419,31.2405,31.1329,31.2226,88122.0
2017-08-29 10:50:00,34.84,34.87,34.78,34.84,77961.0,31.2226,31.2495,31.1688,31.2226,77961.0
2017-08-29 11:00:00,34.84,34.91,34.82,34.9,82116.0,31.2226,31.2853,31.2046,31.2763,82116.0
2017-08-29 11:10:00,34.9,34.95,34.87,34.92,293329.0,31.2763,31.3211,31.2495,31.2943,293329.0
2017-08-29 11:20:00,34.93,34.95,34.9,34.94,83699.0,31.3032,31.3211,31.2763,31.3122,83699.0
2017-08-29 11:30:00,34.94,35.02,34.94,35.01,123820.0,31.3122,31.3839,31.3122,31.3749,123820.0
2017-08-29 11:40:00,35.02,35.06,34.99,35.01,142190.0,31.3839,31.4197,31.357,31.3749,142190.0
2017-08-29 11:50:00,35.02,35.06,35.0,35.0,69202.0,31.3839,31.4197,31.366,31.366,69202.0
2017-08-29 12:00:00,35.0,35.02,35.0,35.0,72612.0,31.366,31.3839,31.366,31.366,72612.0
2017-08-29 12:10:00,35.0,35.07,35.0,35.05,103836.0,31.366,31.4287,31.366,31.4108,103836.0
2017-08-29 12:20:00,35.06,35.12,35.05,35.09,110718.0,31.4197,31.4735,31.4108,31.4466,110718.0
2017-08-29 12:30:00,35.09,35.13,35.09,35.12,57986.0,31.4466,31.4825,31.4466,31.4735,57986.0
2017-08-29 12:40:00,35.12,35.13,35.04,35.11,85714.0,31.4735,31.4825,31.4018,31.4645,85714.0
2017-08-29 12:50:00,35.11,35.12,35.08,35.08,58432.0,31.4645,31.4735,31.4376,31.4376,58432.0
2017-08-29 13:00:00,35.08,35.09,35.05,35.09,75226.0,31.4376,31.4466,31.4108,31.4466,75226.0
2017-08-29 13:10:00,35.09,35.09,35.02,35.06,94761.0,31.4466,31.4466,31.3839,31.4197,94761.0
2017-08-29 13:20:00,35.07,35.12,35.04,35.11,102533.0,31.4287,31.4735,31.4018,31.4645,102533.0
2017-08-29 13:30:00,35.11,35.12,35.07,35.1,53617.0,31.4645,31.4735,31.4287,31.4556,53617.0
2017-08-29 13:40:00,35.09,35.12,35.05,35.11,75807.0,31.4466,31.4735,31.4108,31.4645,75807.0
2017-08-29 13:50:00,35.11,35.11,35.06,35.09,75769.0,31.4645,31.4645,31.4197,31.4466,75769.0
2017-08-29 14:00:00,35.1,35.13,35.08,35.1,76830.0,31.4556,31.4825,31.4376,31.4556,76830.0
2017-08-29 14:10:00,35.09,35.12,35.09,35.1,62934.0,31.4466,31.4735,31.4466,31.4556,62934.0
2017-08-29 14:20:00,35.11,35.14,35.1,35.13,70506.0,31.4645,31.4914,31.4556,31.4825,70506.0
2017-08-29 14:30:00,35.13,35.18,35.12,35.17,102045.0,31.4825,31.5273,31.4735,31.5183,102045.0
2017-08-29 14:40:00,35.17,35.22,35.15,35.2,114451.0,31.5183,31.5631,31.5004,31.5452,114451.0
2017-08-29 14:50:00,35.21,35.27,35.19,35.26,330649.0,31.5541,31.6079,31.5362,31.599,330649.0
2017-08-29 15:00:00,35.26,35.26,35.22,35.26,166096.0,31.599,31.599,31.5631,31.599,166096.0
2017-08-29 15:10:00,35.25,35.31,35.25,35.27,213882.0,31.59,31.6438,31.59,31.6079,213882.0
2017-08-29 15:20:00,35.27,35.32,35.2,35.2,231831.0,31.6079,31.6527,31.5452,31.5452,231831.0
2017-08-29 15:30:00,35.2,35.25,35.17,35.2,524455.0,31.5452,31.59,31.5183,31.5452,524455.0
2017-08-29 15:40:00,35.2,35.3,35.2,35.27,580753.0,31.5452,31.6348,31.5452,31.6079,580753.0
2017-08-29 15:50:00,35.26,35.27,35.17,35.2,819409.0,31.599,31.6079,31.5183,31.5452,819409.0
2017-08-30 09:30:00,35.14,35.34,35.1,35.3,192892.0,31.4914,31.6707,31.4556,31.6348,192892.0
2017-08-30 09:40:00,35.3,35.4,35.3,35.4,90251.0,31.6348,31.7244,31.6348,31.7244,90251.0
2017-08-30 09:50:00,35.4,35.48,35.37,35.47,111106.0,31.7244,31.7961,31.6975,31.7872,111106.0
2017-08-30 10:00:00,35.47,35.48,35.37,35.39,139731.0,31.7872,31.7961,31.6975,31.7155,139731.0
2017-08-30 10:10:00,35.38,35.44,35.37,35.44,94116.0,31.7065,31.7603,31.6975,31.7603,94116.0
2017-08-30 10:20:00,35.44,35.44,35.35,35.35,86601.0,31.7603,31.7603,31.6796,31.6796,86601.0
2017-08-30 10:30:00,35.35,35.39,35.34,35.35,190304.0,31.6796,31.7155,31.6707,31.6796,190304.0
2017-08-30 10:40:00,35.35,35.48,35.32,35.48,140860.0,31.6796,31.7961,31.6527,31.7961,140860.0
2017-08-30 10:50:00,35.48,35.52,35.44,35.51,213746.0,31.7961,31.832,31.7603,31.823,213746.0
2017-08-30 11:00:00,35.51,35.53,35.48,35.48,104921.0,31.823,31.8409,31.7961,31.7961,104921.0
2017-08-30 11:10:00,35.48,35.52,35.44,35.51,158128.0,31.7961,31.832,31.7603,31.823,158128.0
2017-08-30 11:20:00,35.5,35.59,35.46,35.57,238908.0,31.814,31.8947,31.7782,31.8768,238908.0
2017-08-30 11:30:00,35.56,35.61,35.54,35.57,159914.0,31.8678,31.9126,31.8499,31.8768,159914.0
2017-08-30 11:40:00,35.57,35.62,35.56,35.59,125614.0,31.8768,31.9216,31.8678,31.8947,125614.0
2017-08-30 11:50:00,35.59,35.59,35.56,35.57,50827.0,31.8947,31.8947,31.8678,31.8768,50827.0
2017-08-30 12:00:00,35.58,35.61,35.55,35.6,184076.0,31.8857,31.9126,31.8588,31.9037,184076.0
2017-08-30 12:10:00,35.61,35.68,35.6,35.64,196942.0,31.9126,31.9753,31.9037,31.9395,196942.0
2017-08-30 12:20:00,35.64,35.65,35.59,35.63,67131.0,31.9395,31.9485,31.8947,31.9305,67131.0
2017-08-30 12:30:00,35.63,35.73,35.62,35.63,464894.0,31.9305,32.0202,31.9216,31.9305,464894.0
2017-08-30 12:40:00,35.63,35.73,35.63,35.73,81332.0,31.9305,32.0202,31.9305,32.0202,81332.0
2017-08-30 12:50:00,35.73,35.77,35.71,35.77,143193.0,32.0202,32.056,32.0022,32.056,143193.0
2017-08-30 13:00:00,35.77,35.78,35.72,35.73,109807.0,32.056,32.065,32.0112,32.0202,109807.0
2017-08-30 13:10:00,35.73,35.79,35.73,35.76,86717.0,32.0202,32.0739,32.0202,32.047,86717.0
2017-08-30 13:20:00,35.75,35.84,35.74,35.83,95079.0,32.0381,32.1187,32.0291,32.1098,95079.0
2017-08-30 13:30:00,35.83,35.84,35.78,35.8,111622.0,32.1098,32.1187,32.065,32.0829,111622.0
2017-08-30 13:40:00,35.8,35.86,35.8,35.86,80239.0,32.0829,32.1367,32.0829,32.1367,80239.0
2017-08-30 13:50:00,35.86,35.88,35.79,35.82,143965.0,32.1367,32.1546,32.0739,32.1008,143965.0
2017-08-30 14:00:00,35.81,35.82,35.78,35.79,91660.0,32.0919,32.1008,32.065,32.0739,91660.0
2017-08-30 14:10:00,35.79,35.88,35.79,35.87,148978.0,32.0739,32.1546,32.0739,32.1456,148978.0
2017-08-30 14:20:00,35.87,35.91,35.84,35.86,132881.0,32.1456,32.1815,32.1187,32.1367,132881.0
2017-08-30 14:30:00,35.86,35.95,35.85,35.95,241760.0,32.1367,32.2173,32.1277,32.2173,241760.0
2017-08-30 14:40:00,35.95,35.96,35.83,35.83,151792.0,32.2173,32.2263,32.1098,32.1098,151792.0
2017-08-30 14:50:00,35.84,35.86,35.81,35.81,89984.0,32.1187,32.1367,32.0919,32.0919,89984.0
2017-08-30 15:00:00,35.82,35.84,35.8,35.8,78474.0,32.1008,32.1187,32.0829,32.0829,78474.0
2017-08-30 15:10:00,35.8,35.81,35.77,35.8,123934.0,32.0829,32.0919,32.056,32.0829,123934.0
2017-08-30 15:20:00,35.8,35.82,35.77,35.79,232999.0,32.0829,32.1008,32.056,32.0739,232999.0
2017-08-30 15:30:00,35.8,35.8,35.71,35.73,216237.0,32.0829,32.0829,32.0022,32.0202,216237.0
2017-08-30 15:40:00,35.73,35.75,35.67,35.69,399113.0,32.0202,32.0381,31.9664,31.9843,399113.0
2017-08-30 15:50:00,35.7,35.72,35.67,35.7,716916.0,31.9933,32.0112,31.9664,31.9933,716916.0
2017-08-31 09:30:00,35.85,36.14,35.82,36.11,230075.0,32.1277,32.3876,32.1008,32.3607,230075.0
2017-08-31 09:40:00,36.11,36.2,36.08,36.18,140768.0,32.3607,32.4414,32.3338,32.4234,140768.0
2017-08-31 09:50:00,36.19,36.21,36.1,36.13,195468.0,32.4324,32.4503,32.3517,32.3786,195468.0
2017-08-31 10:00:00,36.12,36.13,36.03,36.09,248679.0,32.3697,32.3786,32.289,32.3428,248679.0
2017-08-31 10:10:00,36.09,36.13,36.07,36.09,183060.0,32.3428,32.3786,32.3249,32.3428,183060.0
2017-08-31 10:20:00,36.09,36.11,36.01,36.02,175607.0,32.3428,32.3607,32.2711,32.28,175607.0
2017-08-31 10:30:00,36.02,36.09,36.01,36.06,165506.0,32.28,32.3428,32.2711,32.3159,165506.0
2017-08-31 10:40:00,36.07,36.12,36.05,36.1,191499.0,32.3249,32.3697,32.3069,32.3517,191499.0
2017-08-31 10:50:00,36.11,36.13,36.08,36.11,119137.0,32.3607,32.3786,32.3338,32.3607,119137.0
2017-08-31 11:00:00,36.11,36.13,36.08,36.12,151223.0,32.3607,32.3786,32.3338,32.3697,151223.0
2017-08-31 11:10:00,36.12,36.16,36.1,36.14,150117.0,32.3697,32.4055,32.3517,32.3876,150117.0
2017-08-31 11:20:00,36.14,36.18,36.14,36.15,98874.0,32.3876,32.4234,32.3876,32.3965,98874.0
2017-08-31 11:30:00,36.15,36.17,36.11,36.17,86272.0,32.3965,32.4145,32.3607,32.4145,86272.0
2017-08-31 11:40:00,36.16,36.18,36.11,36.14,202957.0,32.4055,32.4234,32.3607,32.3876,202957.0
2017-08-31 11:50:00,36.14,36.17,36.14,36.16,57649.0,32.3876,32.4145,32.3876,32.4055,57649.0
2017-08-31 12:00:00,36.16,36.18,36.13,36.18,154769.0,32.4055,32.4234,32.3786,32.4234,154769.0
2017-08-31 12:10:00,36.18,36.21,36.17,36.2,58706.0,32.4234,32.4503,32.4145,32.4414,58706.0
2017-08-31 12:20:00,36.2,36.25,36.2,36.25,111856.0,32.4414,32.4862,32.4414,32.4862,111856.0
2017-08-31 12:30:00,36.25,36.27,36.22,36.26,126780.0,32.4862,32.5041,32.4593,32.4951,126780.0
2017-08-31 12:40:00,36.26,36.27,36.23,36.23,125717.0,32.4951,32.5041,32.4682,32.4682,125717.0
2017-08-31 12:50:00,36.23,36.26,36.23,36.26,131208.0,32.4682,32.4951,32.4682,32.4951,131208.0
2017-08-31 13:00:00,36.25,36.27,36.23,36.23,143390.0,32.4862,32.5041,32.4682,32.4682,143390.0
2017-08-31 13:10:00,36.23,36.24,36.15,36.15,115163.0,32.4682,32.4772,32.3965,32.3965,115163.0
2017-08-31 13:20:00,36.15,36.17,36.1,36.1,127749.0,32.3965,32.4145,32.3517,32.3517,127749.0
2017-08-31 13:30:00,36.11,36.14,36.09,36.13,127810.0,32.3607,32.3876,32.3428,32.3786,127810.0
2017-08-31 13:40:00,36.14,36.15,36.09,36.14,104538.0,32.3876,32.3965,32.3428,32.3876,104538.0
2017-08-31 13:50:00,36.14,36.19,36.12,36.15,154969.0,32.3876,32.4324,32.3697,32.3965,154969.0
2017-08-31 14:00:00,36.15,36.16,36.1,36.1,98276.0,32.3965,32.4055,32.3517,32.3517,98276.0
2017-08-31 14:10:00,36.1,36.14,36.1,36.12,95225.0,32.3517,32.3876,32.3517,32.3697,95225.0
2017-08-31 14:20:00,36.12,36.19,36.11,36.18,69454.0,32.3697,32.4324,32.3607,32.4234,69454.0
2017-08-31 14:30:00,36.17,36.21,36.17,36.21,64030.0,32.4145,32.4503,32.4145,32.4503,64030.0
2017-08-31 14:40:00,36.2,36.22,36.18,36.2,111277.0,32.4414,32.4593,32.4234,32.4414,111277.0
2017-08-31 14:50:00,36.2,36.21,36.18,36.18,64312.0,32.4414,32.4503,32.4234,32.4234,64312.0
2017-08-31 15:00:00,36.18,36.2,36.12,36.13,111084.0,32.4234,32.4414,32.3697,32.3786,111084.0
2017-08-31 15:10:00,36.13,36.18,36.13,36.17,122659.0,32.3786,32.4234,32.3786,32.4145,122659.0
2017-08-31 15:20:00,36.18,36.2,36.15,36.15,156060.0,32.4234,32.4414,32.3965,32.3965,156060.0
2017-08-31 15:30:00,36.15,36.28,36.14,36.26,274807.0,32.3965,32.5131,32.3876,32.4951,274807.0
2017-08-31 15:40:00,36.26,36.32,36.2,36.22,506000.0,32.4951,32.5489,32.4414,32.4593,506000.0
2017-08-31 15:50:00,36.21,36.22,36.09,36.14,1185079.0,32.4503,32.4593,32.3428,32.3876,1185079.0
2017-09-01 09:30:00,36.2,36.31,36.14,36.29,187342.0,32.4414,32.5399,32.3876,32.522,187342.0
2017-09-01 09:40:00,36.29,36.43,36.28,36.41,138825.0,32.522,32.6475,32.5131,32.6296,138825.0
2017-09-01 09:50:00,36.42,36.43,36.24,36.26,77356.0,32.6385,32.6475,32.4772,32.4951,77356.0
2017-09-01 10:00:00,36.27,36.27,36.18,36.22,101438.0,32.5041,32.5041,32.4234,32.4593,101438.0
2017-09-01 10:10:00,36.23,36.3,36.21,36.3,86145.0,32.4682,32.531,32.4503,32.531,86145.0
2017-09-01 10:20:00,36.31,36.36,36.28,36.36,71874.0,32.5399,32.5847,32.5131,32.5847,71874.0
2017-09-01 10:30:00,36.36,36.39,36.34,36.37,91389.0,32.5847,32.6116,32.5668,32.5937,91389.0
2017-09-01 10:40:00,36.37,36.39,36.3,36.39,142563.0,32.5937,32.6116,32.531,32.6116,142563.0
2017-09-01 10:50:00,36.39,36.48,36.38,36.46,111430.0,32.6116,32.6923,32.6027,32.6744,111430.0
2017-09-01 11:00:00,36.46,36.57,36.45,36.55,220630.0,32.6744,32.7729,32.6654,32.755,220630.0
2017-09-01 11:10:00,36.55,36.58,36.47,36.48,219427.0,32.755,32.7819,32.6833,32.6923,219427.0
2017-09-01 11:20:00,36.48,36.52,36.4,36.5,154455.0,32.6923,32.7281,32.6206,32.7102,154455.0
2017-09-01 11:30:00,36.48,36.51,36.46,36.48,79575.0,32.6923,32.7192,32.6744,32.6923,79575.0
2017-09-01 11:40:00,36.48,36.54,36.47,36.52,52481.0,32.6923,32.7461,32.6833,32.7281,52481.0
2017-09-01 11:50:00,36.53,36.55,36.5,36.54,44674.0,32.7371,32.755,32.7102,32.7461,44674.0
2017-09-01 12:00:00,36.54,36.56,36.51,36.53,60289.0,32.7461,32.764,32.7192,32.7371,60289.0
2017-09-01 12:10:00,36.53,36.54,36.5,36.52,91825.0,32.7371,32.7461,32.7102,32.7281,91825.0
2017-09-01 12:20:00,36.52,36.56,36.52,36.53,44320.0,32.7281,32.764,32.7281,32.7371,44320.0
2017-09-01 12:30:00,36.53,36.58,36.53,36.55,52385.0,32.7371,32.7819,32.7371,32.755,52385.0
2017-09-01 12:40:00,36.56,36.56,36.52,36.52,41258.0,32.764,32.764,32.7281,32.7281,41258.0
2017-09-01 12:50:00,36.53,36.54,36.49,36.5,54307.0,32.7371,32.7461,32.7012,32.7102,54307.0
2017-09-01 13:00:00,36.49,36.5,36.46,36.47,38512.0,32.7012,32.7102,32.6744,32.6833,38512.0
2017-09-01 13:10:00,36.47,36.48,36.43,36.45,82366.0,32.6833,32.6923,32.6475,32.6654,82366.0
2017-09-01 13:20:00,36.45,36.47,36.39,36.47,65372.0,32.6654,32.6833,32.6116,32.6833,65372.0
2017-09-01 13:30:00,36.46,36.48,36.42,36.43,60885.0,32.6744,32.6923,32.6385,32.6475,60885.0
2017-09-01 13:40:00,36.42,36.43,36.37,36.38,64321.0,32.6385,32.6475,32.5937,32.6027,64321.0
2017-09-01 13:50:00,36.39,36.39,36.35,36.39,91558.0,32.6116,32.6116,32.5758,32.6116,91558.0
2017-09-01 14:00:00,36.39,36.43,36.38,36.41,67337.0,32.6116,32.6475,32.6027,32.6296,67337.0
2017-09-01 14:10:00,36.41,36.43,36.39,36.4,71678.0,32.6296,32.6475,32.6116,32.6206,71678.0
2017-09-01 14:20:00,36.41,36.44,36.39,36.41,66696.0,32.6296,32.6564,32.6116,32.6296,66696.0
2017-09-01 14:30:00,36.41,36.41,36.38,36.39,61307.0,32.6296,32.6296,32.6027,32.6116,61307.0
2017-09-01 14:40:00,36.39,36.44,36.38,36.43,85017.0,32.6116,32.6564,32.6027,32.6475,85017.0
2017-09-01 14:50:00,36.44,36.44,36.41,36.41,64107.0,32.6564,32.6564,32.6296,32.6296,64107.0
2017-09-01 15:00:00,36.42,36.43,36.41,36.43,60533.0,32.6385,32.6475,32.6296,32.6475,60533.0
2017-09-01 15:10:00,36.43,36.45,36.42,36.44,72007.0,32.6475,32.6654,32.6385,32.6564,72007.0
2017-09-01 15:20:00,36.44,36.45,36.4,36.4,94014.0,32.6564,32.6654,32.6206,32.6206,94014.0
2017-09-01 15:30:00,36.41,36.41,36.37,36.38,102619.0,32.6296,32.6296,32.5937,32.6027,102619.0
2017-09-01 15:40:00,36.38,36.4,36.35,36.37,161999.0,32.6027,32.6206,32.5758,32.5937,161999.0
2017-09-01 15:50:00,36.37,36.39,36.35,36.36,480967.0,32.5937,32.6116,32.5758,32.5847,480967.0
2017-09-05 09:30:00,36.19,36.34,36.15,36.16,225764.0,32.4324,32.5668,32.3965,32.4055,225764.0
2017-09-05 09:40:00,36.16,36.29,36.04,36.28,158700.0,32.4055,32.522,32.298,32.5131,158700.0
2017-09-05 09:50:00,36.29,36.37,36.26,36.36,98943.0,32.522,32.5937,32.4951,32.5847,98943.0
2017-09-05 10:00:00,36.34,36.37,36.26,36.32,129992.0,32.5668,32.5937,32.4951,32.5489,129992.0
2017-09-05 10:10:00,36.32,36.46,36.32,36.46,129354.0,32.5489,32.6744,32.5489,32.6744,129354.0
2017-09-05 10:20:00,36.46,36.46,36.4,36.43,126917.0,32.6744,32.6744,32.6206,32.6475,126917.0
2017-09-05 10:30:00,36.43,36.46,36.32,36.44,90841.0,32.6475,32.6744,32.5489,32.6564,90841.0
2017-09-05 10:40:00,36.45,36.45,36.34,36.41,152068.0,32.6654,32.6654,32.5668,32.6296,152068.0
2017-09-05 10:50:00,36.41,36.45,36.38,36.42,103143.0,32.6296,32.6654,32.6027,32.6385,103143.0
2017-09-05 11:00:00,36.42,36.42,36.33,36.36,142206.0,32.6385,32.6385,32.5579,32.5847,142206.0
2017-09-05 11:10:00,36.36,36.45,36.34,36.38,89408.0,32.5847,32.6654,32.5668,32.6027,89408.0
2017-09-05 11:20:00,36.37,36.45,36.36,36.4,122896.0,32.5937,32.6654,32.5847,32.6206,122896.0
2017-09-05 11:30:00,36.4,36.45,36.35,36.44,142815.0,32.6206,32.6654,32.5758,32.6564,142815.0
2017-09-05 11:40:00,36.44,36.48,36.42,36.47,77819.0,32.6564,32.6923,32.6385,32.6833,77819.0
2017-09-05 11:50:00,36.47,36.48,36.43,36.46,103099.0,32.6833,32.6923,32.6475,32.6744,103099.0
2017-09-05 12:00:00,36.46,36.46,36.22,36.23,142835.0,32.6744,32.6744,32.4593,32.4682,142835.0
2017-09-05 12:10:00,36.23,36.24,36.09,36.13,134933.0,32.4682,32.4772,32.3428,32.3786,134933.0
2017-09-05 12:20:00,36.12,36.18,35.96,35.97,257053.0,32.3697,32.4234,32.2263,32.2352,257053.0
2017-09-05 12:30:00,35.98,36.04,35.85,35.97,189586.0,32.2442,32.298,32.1277,32.2352,189586.0
2017-09-05 12:40:00,35.97,36.03,35.88,35.91,166790.0,32.2352,32.289,32.1546,32.1815,166790.0
2017-09-05 12:50:00,35.92,35.95,35.86,35.94,81934.0,32.1904,32.2173,32.1367,32.2084,81934.0
2017-09-05 13:00:00,35.93,35.93,35.77,35.84,122090.0,32.1994,32.1994,32.056,32.1187,122090.0
2017-09-05 13:10:00,35.84,35.94,35.82,35.93,92914.0,32.1187,32.2084,32.1008,32.1994,92914.0
2017-09-05 13:20:00,35.92,35.97,35.9,35.91,74492.0,32.1904,32.2352,32.1725,32.1815,74492.0
2017-09-05 13:30:00,35.91,36.01,35.89,36.01,102551.0,32.1815,32.2711,32.1635,32.2711,102551.0
2017-09-05 13:40:00,36.01,36.04,35.99,36.01,65529.0,32.2711,32.298,32.2532,32.2711,65529.0
2017-09-05 13:50:00,36.02,36.1,36.02,36.08,76765.0,32.28,32.3517,32.28,32.3338,76765.0
2017-09-05 14:00:00,36.08,36.13,36.05,36.06,80588.0,32.3338,32.3786,32.3069,32.3159,80588.0
2017-09-05 14:10:00,36.06,36.08,36.02,36.07,58312.0,32.3159,32.3338,32.28,32.3249,58312.0
2017-09-05 14:20:00,36.07,36.13,36.05,36.1,81256.0,32.3249,32.3786,32.3069,32.3517,81256.0
2017-09-05 14:30:00,36.09,36.11,36.06,36.1,54207.0,32.3428,32.3607,32.3159,32.3517,54207.0
2017-09-05 14:40:00,36.1,36.11,36.08,36.1,98535.0,32.3517,32.3607,32.3338,32.3517,98535.0
2017-09-05 14:50:00,36.09,36.11,36.07,36.1,70995.0,32.3428,32.3607,32.3249,32.3517,70995.0
2017-09-05 15:00:00,36.1,36.15,36.09,36.12,91961.0,32.3517,32.3965,32.3428,32.3697,91961.0
2017-09-05 15:10:00,36.13,36.16,36.09,36.13,85011.0,32.3786,32.4055,32.3428,32.3786,85011.0
2017-09-05 15:20:00,36.12,36.18,36.1,36.18,124147.0,32.3697,32.4234,32.3517,32.4234,124147.0
2017-09-05 15:30:00,36.18,36.2,36.08,36.11,148409.0,32.4234,32.4414,32.3338,32.3607,148409.0
2017-09-05 15:40:00,36.1,36.12,36.05,36.11,214523.0,32.3517,32.3697,32.3069,32.3607,214523.0
2017-09-05 15:50:00,36.11,36.12,36.06,36.09,462847.0,32.3607,32.3697,32.3159,32.3428,462847.0
2017-09-06 09:30:00,36.08,36.55,36.08,36.52,285228.0,32.3338,32.755,32.3338,32.7281,285228.0
2017-09-06 09:40:00,36.52,36.82,36.51,36.73,438432.0,32.7281,32.997,32.7192,32.9163,438432.0
2017-09-06 09:50:00,36.72,36.73,36.56,36.7,257321.0,32.9074,32.9163,32.764,32.8894,257321.0
2017-09-06 10:00:00,36.69,36.89,36.65,36.89,345824.0,32.8805,33.0597,32.8446,33.0597,345824.0
2017-09-06 10:10:00,36.88,36.94,36.82,36.84,388314.0,33.0508,33.1045,32.997,33.0149,388314.0
2017-09-06 10:20:00,36.83,36.88,36.74,36.74,447798.0,33.0059,33.0508,32.9253,32.9253,447798.0
2017-09-06 10:30:00,36.74,36.77,36.63,36.73,253922.0,32.9253,32.9522,32.8267,32.9163,253922.0
2017-09-06 10:40:00,36.74,36.8,36.66,36.8,198955.0,32.9253,32.9791,32.8536,32.9791,198955.0
2017-09-06 10:50:00,36.79,36.84,36.72,36.84,167819.0,32.9701,33.0149,32.9074,33.0149,167819.0
2017-09-06 11:00:00,36.83,36.88,36.7,36.7,217930.0,33.0059,33.0508,32.8894,32.8894,217930.0
2017-09-06 11:10:00,36.7,36.76,36.63,36.73,144180.0,32.8894,32.9432,32.8267,32.9163,144180.0
2017-09-06 11:20:00,36.74,36.77,36.69,36.73,170257.0,32.9253,32.9522,32.8805,32.9163,170257.0
2017-09-06 11:30:00,36.72,36.89,36.7,36.85,220809.0,32.9074,33.0597,32.8894,33.0239,220809.0
2017-09-06 11:40:00,36.86,36.89,36.82,36.83,176346.0,33.0328,33.0597,32.997,33.0059,176346.0
2017-09-06 11:50:00,36.83,36.87,36.78,36.83,150690.0,33.0059,33.0418,32.9611,33.0059,150690.0
2017-09-06 12:00:00,36.83,36.84,36.65,36.65,173054.0,33.0059,33.0149,32.8446,32.8446,173054.0
2017-09-06 12:10:00,36.65,36.78,36.64,36.75,180692.0,32.8446,32.9611,32.8357,32.9343,180692.0
2017-09-06 12:20:00,36.75,36.81,36.68,36.75,138178.0,32.9343,32.988,32.8715,32.9343,138178.0
2017-09-06 12:30:00,36.75,36.75,36.68,36.72,103620.0,32.9343,32.9343,32.8715,32.9074,103620.0
2017-09-06 12:40:00,36.73,36.76,36.64,36.65,153578.0,32.9163,32.9432,32.8357,32.8446,153578.0
2017-09-06 12:50:00,36.66,36.82,36.66,36.8,133829.0,32.8536,32.997,32.8536,32.9791,133829.0
2017-09-06 13:00:00,36.8,36.86,36.78,36.8,144468.0,32.9791,33.0328,32.9611,32.9791,144468.0
2017-09-06 13:10:00,36.8,36.86,36.76,36.77,125050.0,32.9791,33.0328,32.9432,32.9522,125050.0
2017-09-06 13:20:00,36.77,36.78,36.72,36.72,86285.0,32.9522,32.9611,32.9074,32.9074,86285.0
2017-09-06 13:30:00,36.72,36.79,36.7,36.79,130821.0,32.9074,32.9701,32.8894,32.9701,130821.0
2017-09-06 13:40:00,36.79,36.82,36.75,36.78,151681.0,32.9701,32.997,32.9343,32.9611,151681.0
2017-09-06 13:50:00,36.79,36.87,36.79,36.87,187806.0,32.9701,33.0418,32.9701,33.0418,187806.0
2017-09-06 14:00:00,36.87,36.95,36.86,36.91,132274.0,33.0418,33.1135,33.0328,33.0776,132274.0
2017-09-06 14:10:00,36.91,36.93,36.86,36.88,131997.0,33.0776,33.0956,33.0328,33.0508,131997.0
2017-09-06 14:20:00,36.89,36.93,36.88,36.91,166786.0,33.0597,33.0956,33.0508,33.0776,166786.0
2017-09-06 14:30:00,36.91,36.92,36.84,36.86,116353.0,33.0776,33.0866,33.0149,33.0328,116353.0
2017-09-06 14:40:00,36.85,36.88,36.81,36.83,175022.0,33.0239,33.0508,32.988,33.0059,175022.0
2017-09-06 14:50:00,36.83,36.9,36.81,36.86,135115.0,33.0059,33.0687,32.988,33.0328,135115.0
2017-09-06 15:00:00,36.86,36.9,36.85,36.9,161506.0,33.0328,33.0687,33.0239,33.0687,161506.0
2017-09-06 15:10:00,36.9,36.9,36.83,36.87,145543.0,33.0687,33.0687,33.0059,33.0418,145543.0
2017-09-06 15:20:00,36.86,36.98,36.86,36.93,240670.0,33.0328,33.1404,33.0328,33.0956,240670.0
2017-09-06 15:30:00,36.92,36.94,36.89,36.93,218489.0,33.0866,33.1045,33.0597,33.0956,218489.0
2017-09-06 15:40:00,36.93,36.96,36.87,36.91,429637.0,33.0956,33.1224,33.0418,33.0776,429637.0
2017-09-06 15:50:00,36.9,36.9,36.72,36.77,1140215.0,33.0687,33.0687,32.9074,32.9522,1140215.0
2017-09-07 09:30:00,36.95,37.27,36.84,37.27,501800.0,33.1135,33.4003,33.0149,33.4003,501800.0
2017-09-07 09:40:00,37.27,37.46,37.26,37.41,418510.0,33.4003,33.5705,33.3913,33.5257,418510.0
2017-09-07 09:50:00,37.41,37.54,37.38,37.47,723556.0,33.5257,33.6422,33.4988,33.5795,723556.0
2017-09-07 10:00:00,37.47,37.51,37.42,37.5,525137.0,33.5795,33.6153,33.5347,33.6064,525137.0
2017-09-07 10:10:00,37.5,37.59,37.37,37.58,237871.0,33.6064,33.687,33.4899,33.6781,237871.0
2017-09-07 10:20:00,37.58,37.72,37.57,37.67,334545.0,33.6781,33.8035,33.6691,33.7587,334545.0
2017-09-07 10:30:00,37.67,37.75,37.58,37.7,391662.0,33.7587,33.8304,33.6781,33.7856,391662.0
2017-09-07 10:40:00,37.7,37.72,37.6,37.68,422369.0,33.7856,33.8035,33.696,33.7677,422369.0
2017-09-07 10:50:00,37.68,37.76,37.67,37.71,216049.0,33.7677,33.8394,33.7587,33.7946,216049.0
2017-09-07 11:00:00,37.71,37.82,37.69,37.79,666345.0,33.7946,33.8932,33.7767,33.8663,666345.0
2017-09-07 11:10:00,37.79,37.8,37.76,37.78,251070.0,33.8663,33.8752,33.8394,33.8573,251070.0
2017-09-07 11:20:00,37.78,37.79,37.7,37.77,279972.0,33.8573,33.8663,33.7856,33.8483,279972.0
2017-09-07 11:30:00,37.77,37.91,37.73,37.87,331716.0,33.8483,33.9738,33.8125,33.938,331716.0
2017-09-07 11:40:00,37.87,37.88,37.77,37.8,279012.0,33.938,33.9469,33.8483,33.8752,279012.0
2017-09-07 11:50:00,37.81,37.83,37.71,37.81,214012.0,33.8842,33.9021,33.7946,33.8842,214012.0
2017-09-07 12:00:00,37.81,37.89,37.8,37.87,208086.0,33.8842,33.9559,33.8752,33.938,208086.0
2017-09-07 12:10:00,37.87,37.89,37.8,37.88,188128.0,33.938,33.9559,33.8752,33.9469,188128.0
2017-09-07 12:20:00,37.88,37.94,37.88,37.89,275881.0,33.9469,34.0007,33.9469,33.9559,275881.0
2017-09-07 12:30:00,37.89,37.94,37.84,37.9,262883.0,33.9559,34.0007,33.9111,33.9648,262883.0
2017-09-07 12:40:00,37.91,37.93,37.87,37.9,255197.0,33.9738,33.9917,33.938,33.9648,255197.0
2017-09-07 12:50:00,37.9,37.91,37.8,37.91,138128.0,33.9648,33.9738,33.8752,33.9738,138128.0
2017-09-07 13:00:00,37.91,38.02,37.9,37.92,283555.0,33.9738,34.0724,33.9648,33.9828,283555.0
2017-09-07 13:10:00,37.92,38.05,37.92,38.0,250441.0,33.9828,34.0993,33.9828,34.0545,250441.0
2017-09-07 13:20:00,37.99,38.12,37.96,38.1,276728.0,34.0455,34.162,34.0186,34.1441,276728.0
2017-09-07 13:30:00,38.1,38.12,38.06,38.06,234830.0,34.1441,34.162,34.1082,34.1082,234830.0
2017-09-07 13:40:00,38.07,38.11,37.99,38.11,206827.0,34.1172,34.153,34.0455,34.153,206827.0
2017-09-07 13:50:00,38.11,38.13,38.05,38.06,383726.0,34.153,34.171,34.0993,34.1082,383726.0
2017-09-07 14:00:00,38.05,38.13,38.04,38.12,128673.0,34.0993,34.171,34.0903,34.162,128673.0
2017-09-07 14:10:00,38.12,38.13,38.09,38.11,156360.0,34.162,34.171,34.1351,34.153,156360.0
2017-09-07 14:20:00,38.11,38.13,38.09,38.1,131142.0,34.153,34.171,34.1351,34.1441,131142.0
2017-09-07 14:30:00,38.1,38.13,38.08,38.1,145574.0,34.1441,34.171,34.1262,34.1441,145574.0
2017-09-07 14:40:00,38.1,38.11,38.09,38.11,172977.0,34.1441,34.153,34.1351,34.153,172977.0
2017-09-07 14:50:00,38.11,38.19,38.1,38.16,256824.0,34.153,34.2247,34.1441,34.1979,256824.0
2017-09-07 15:00:00,38.17,38.18,38.08,38.12,263087.0,34.2068,34.2158,34.1262,34.162,263087.0
2017-09-07 15:10:00,38.12,38.13,38.09,38.12,151686.0,34.162,34.171,34.1351,34.162,151686.0
2017-09-07 15:20:00,38.12,38.14,38.1,38.14,448706.0,34.162,34.1799,34.1441,34.1799,448706.0
2017-09-07 15:30:00,38.14,38.17,38.11,38.15,333600.0,34.1799,34.2068,34.153,34.1889,333600.0
2017-09-07 15:40:00,38.16,38.16,38.09,38.09,474097.0,34.1979,34.1979,34.1351,34.1351,474097.0
2017-09-07 15:50:00,38.09,38.09,37.96,38.01,1032542.0,34.1351,34.1351,34.0186,34.0634,1032542.0
2017-09-08 09:30:00,38.04,38.3,37.91,38.28,376604.0,34.0903,34.3233,33.9738,34.3054,376604.0
2017-09-08 09:40:00,38.28,38.29,38.16,38.23,323775.0,34.3054,34.3144,34.1979,34.2606,323775.0
2017-09-08 09:50:00,38.23,38.27,38.19,38.23,226828.0,34.2606,34.2964,34.2247,34.2606,226828.0
2017-09-08 10:00:00,38.23,38.25,38.13,38.18,213789.0,34.2606,34.2785,34.171,34.2158,213789.0
2017-09-08 10:10:00,38.17,38.22,38.11,38.16,162702.0,34.2068,34.2516,34.153,34.1979,162702.0
2017-09-08 10:20:00,38.16,38.18,38.11,38.14,111450.0,34.1979,34.2158,34.153,34.1799,111450.0
2017-09-08 10:30:00,38.13,38.16,38.04,38.06,154209.0,34.171,34.1979,34.0903,34.1082,154209.0
2017-09-08 10:40:00,38.05,38.11,38.0,38.09,148840.0,34.0993,34.153,34.0545,34.1351,148840.0
2017-09-08 10:50:00,38.09,38.14,38.05,38.11,182989.0,34.1351,34.1799,34.0993,34.153,182989.0
2017-09-08 11:00:00,38.12,38.16,38.09,38.13,147149.0,34.162,34.1979,34.1351,34.171,147149.0
2017-09-08 11:10:00,38.13,38.16,38.05,38.07,124677.0,34.171,34.1979,34.0993,34.1172,124677.0
2017-09-08 11:20:00,38.07,38.08,37.98,38.04,126930.0,34.1172,34.1262,34.0365,34.0903,126930.0
2017-09-08 11:30:00,38.03,38.04,37.92,37.92,166086.0,34.0813,34.0903,33.9828,33.9828,166086.0
2017-09-08 11:40:00,37.93,37.93,37.8,37.9,176993.0,33.9917,33.9917,33.8752,33.9648,176993.0
2017-09-08 11:50:00,37.9,37.98,37.87,37.97,139438.0,33.9648,34.0365,33.938,34.0276,139438.0
2017-09-08 12:00:00,37.97,38.01,37.97,38.0,90268.0,34.0276,34.0634,34.0276,34.0545,90268.0
2017-09-08 12:10:00,38.0,38.04,37.98,38.01,116044.0,34.0545,34.0903,34.0365,34.0634,116044.0
2017-09-08 12:20:00,38.01,38.02,37.93,37.94,142525.0,34.0634,34.0724,33.9917,34.0007,142525.0
2017-09-08 12:30:00,37.93,38.0,37.93,37.99,91745.0,33.9917,34.0545,33.9917,34.0455,91745.0
2017-09-08 12:40:00,37.99,38.02,37.97,38.01,107589.0,34.0455,34.0724,34.0276,34.0634,107589.0
2017-09-08 12:50:00,38.01,38.03,37.99,38.03,94112.0,34.0634,34.0813,34.0455,34.0813,94112.0
2017-09-08 13:00:00,38.02,38.03,37.97,37.97,85598.0,34.0724,34.0813,34.0276,34.0276,85598.0
2017-09-08 13:10:00,37.97,38.05,37.97,38.04,74096.0,34.0276,34.0993,34.0276,34.0903,74096.0
2017-09-08 13:20:00,38.04,38.07,38.0,38.07,121845.0,34.0903,34.1172,34.0545,34.1172,121845.0
2017-09-08 13:30:00,38.06,38.07,37.94,37.98,137405.0,34.1082,34.1172,34.0007,34.0365,137405.0
2017-09-08 13:40:00,37.97,38.0,37.93,37.93,127606.0,34.0276,34.0545,33.9917,33.9917,127606.0
2017-09-08 13:50:00,37.93,37.95,37.91,37.95,122581.0,33.9917,34.0097,33.9738,34.0097,122581.0
2017-09-08 14:00:00,37.95,37.96,37.92,37.92,90284.0,34.0097,34.0186,33.9828,33.9828,90284.0
2017-09-08 14:10:00,37.92,37.96,37.91,37.94,156493.0,33.9828,34.0186,33.9738,34.0007,156493.0
2017-09-08 14:20:00,37.94,37.99,37.93,37.94,138737.0,34.0007,34.0455,33.9917,34.0007,138737.0
2017-09-08 14:30:00,37.93,37.99,37.92,37.98,121682.0,33.9917,34.0455,33.9828,34.0365,121682.0
2017-09-08 14:40:00,37.99,38.0,37.92,37.93,180179.0,34.0455,34.0545,33.9828,33.9917,180179.0
2017-09-08 14:50:00,37.93,37.94,37.9,37.91,96278.0,33.9917,34.0007,33.9648,33.9738,96278.0
2017-09-08 15:00:00,37.91,37.98,37.9,37.98,154484.0,33.9738,34.0365,33.9648,34.0365,154484.0
2017-09-08 15:10:00,37.98,38.0,37.95,37.95,229429.0,34.0365,34.0545,34.0097,34.0097,229429.0
2017-09-08 15:20:00,37.95,37.98,37.92,37.94,364625.0,34.0097,34.0365,33.9828,34.0007,364625.0
2017-09-08 15:30:00,37.94,37.94,37.81,37.84,346700.0,34.0007,34.0007,33.8842,33.9111,346700.0
2017-09-08 15:40:00,37.83,37.85,37.78,37.84,290535.0,33.9021,33.92,33.8573,33.9111,290535.0
2017-09-08 15:50:00,37.83,37.84,37.72,37.8,1439918.0,33.9021,33.9111,33.8035,33.8752,1439918.0
2017-09-11 09:30:00,38.04,38.22,38.0,38.16,260860.0,34.0903,34.2516,34.0545,34.1979,260860.0
2017-09-11 09:40:00,38.17,38.26,38.12,38.13,147360.0,34.2068,34.2875,34.162,34.171,147360.0
2017-09-11 09:50:00,38.12,38.14,38.05,38.09,136874.0,34.162,34.1799,34.0993,34.1351,136874.0
2017-09-11 10:00:00,38.1,38.17,38.09,38.15,142135.0,34.1441,34.2068,34.1351,34.1889,142135.0
2017-09-11 10:10:00,38.16,38.17,38.07,38.14,154485.0,34.1979,34.2068,34.1172,34.1799,154485.0
2017-09-11 10:20:00,38.14,38.26,38.14,38.23,197067.0,34.1799,34.2875,34.1799,34.2606,197067.0
2017-09-11 10:30:00,38.23,38.24,38.11,38.11,202473.0,34.2606,34.2695,34.153,34.153,202473.0
2017-09-11 10:40:00,38.11,38.21,38.06,38.19,130629.0,34.153,34.2427,34.1082,34.2247,130629.0
2017-09-11 10:50:00,38.18,38.19,38.09,38.11,85203.0,34.2158,34.2247,34.1351,34.153,85203.0
2017-09-11 11:00:00,38.11,38.2,38.11,38.19,77237.0,34.153,34.2337,34.153,34.2247,77237.0
2017-09-11 11:10:00,38.19,38.19,38.12,38.15,77488.0,34.2247,34.2247,34.162,34.1889,77488.0
2017-09-11 11:20:00,38.15,38.19,38.09,38.14,141791.0,34.1889,34.2247,34.1351,34.1799,141791.0
2017-09-11 11:30:00,38.14,38.17,38.12,38.13,133224.0,34.1799,34.2068,34.162,34.171,133224.0
2017-09-11 11:40:00,38.13,38.19,38.13,38.17,67766.0,34.171,34.2247,34.171,34.2068,67766.0
2017-09-11 11:50:00,38.16,38.17,38.11,38.17,87635.0,34.1979,34.2068,34.153,34.2068,87635.0
2017-09-11 12:00:00,38.16,38.17,38.08,38.1,103590.0,34.1979,34.2068,34.1262,34.1441,103590.0
2017-09-11 12:10:00,38.09,38.16,38.09,38.16,85861.0,34.1351,34.1979,34.1351,34.1979,85861.0
2017-09-11 12:20:00,38.16,38.17,38.09,38.09,92737.0,34.1979,34.2068,34.1351,34.1351,92737.0
2017-09-11 12:30:00,38.09,38.13,38.08,38.12,77035.0,34.1351,34.171,34.1262,34.162,77035.0
2017-09-11 12:40:00,38.12,38.17,38.12,38.14,76377.0,34.162,34.2068,34.162,34.1799,76377.0
2017-09-11 12:50:00,38.14,38.19,38.13,38.18,65672.0,34.1799,34.2247,34.171,34.2158,65672.0
2017-09-11 13:00:00,38.18,38.19,38.09,38.12,114117.0,34.2158,34.2247,34.1351,34.162,114117.0
2017-09-11 13:10:00,38.12,38.14,38.09,38.1,95501.0,34.162,34.1799,34.1351,34.1441,95501.0
2017-09-11 13:20:00,38.11,38.11,38.06,38.06,90812.0,34.153,34.153,34.1082,34.1082,90812.0
2017-09-11 13:30:00,38.07,38.13,38.06,38.07,103337.0,34.1172,34.171,34.1082,34.1172,103337.0
2017-09-11 13:40:00,38.08,38.13,38.07,38.13,73282.0,34.1262,34.171,34.1172,34.171,73282.0
2017-09-11 13:50:00,38.12,38.16,38.09,38.13,67378.0,34.162,34.1979,34.1351,34.171,67378.0
2017-09-11 14:00:00,38.14,38.17,38.14,38.17,75571.0,34.1799,34.2068,34.1799,34.2068,75571.0
2017-09-11 14:10:00,38.16,38.19,38.14,38.16,68481.0,34.1979,34.2247,34.1799,34.1979,68481.0
2017-09-11 14:20:00,38.16,38.18,38.11,38.11,83475.0,34.1979,34.2158,34.153,34.153,83475.0
2017-09-11 14:30:00,38.11,38.12,38.08,38.09,65806.0,34.153,34.162,34.1262,34.1351,65806.0
2017-09-11 14:40:00,38.1,38.11,38.07,38.09,64067.0,34.1441,34.153,34.1172,34.1351,64067.0
2017-09-11 14:50:00,38.09,38.16,38.08,38.09,98510.0,34.1351,34.1979,34.1262,34.1351,98510.0
2017-09-11 15:00:00,38.08,38.14,38.08,38.11,74099.0,34.1262,34.1799,34.1262,34.153,74099.0
2017-09-11 15:10:00,38.11,38.13,38.09,38.11,113974.0,34.153,34.171,34.1351,34.153,113974.0
2017-09-11 15:20:00,38.11,38.16,38.09,38.1,143833.0,34.153,34.1979,34.1351,34.1441,143833.0
2017-09-11 15:30:00,38.09,38.11,38.06,38.11,145430.0,34.1351,34.153,34.1082,34.153,145430.0
2017-09-11 15:40:00,38.11,38.11,38.06,38.09,253604.0,34.153,34.153,34.1082,34.1351,253604.0
2017-09-11 15:50:00,38.09,38.11,38.05,38.1,455692.0,34.1351,34.153,34.0993,34.1441,455692.0
2017-09-12 09:30:00,38.07,38.22,37.98,38.19,328804.0,34.1172,34.2516,34.0365,34.2247,328804.0
2017-09-12 09:40:00,38.19,38.2,38.02,38.03,161850.0,34.2247,34.2337,34.0724,34.0813,161850.0
2017-09-12 09:50:00,38.03,38.12,38.01,38.08,75983.0,34.0813,34.162,34.0634,34.1262,75983.0
2017-09-12 10:00:00,38.08,38.09,37.98,38.07,103997.0,34.1262,34.1351,34.0365,34.1172,103997.0
2017-09-12 10:10:00,38.07,38.16,38.06,38.14,104001.0,34.1172,34.1979,34.1082,34.1799,104001.0
2017-09-12 10:20:00,38.13,38.16,38.06,38.08,154094.0,34.171,34.1979,34.1082,34.1262,154094.0
2017-09-12 10:30:00,38.07,38.12,38.03,38.08,72442.0,34.1172,34.162,34.0813,34.1262,72442.0
2017-09-12 10:40:00,38.08,38.1,38.05,38.05,77194.0,34.1262,34.1441,34.0993,34.0993,77194.0
2017-09-12 10:50:00,38.07,38.09,38.04,38.07,73212.0,34.1172,34.1351,34.0903,34.1172,73212.0
2017-09-12 11:00:00,38.07,38.17,38.06,38.17,67581.0,34.1172,34.2068,34.1082,34.2068,67581.0
2017-09-12 11:10:00,38.16,38.16,38.12,38.13,59369.0,34.1979,34.1979,34.162,34.171,59369.0
2017-09-12 11:20:00,38.13,38.15,38.08,38.11,68446.0,34.171,34.1889,34.1262,34.153,68446.0
2017-09-12 11:30:00,38.1,38.11,38.06,38.1,55369.0,34.1441,34.153,34.1082,34.1441,55369.0
2017-09-12 11:40:00,38.11,38.14,38.07,38.13,58001.0,34.153,34.1799,34.1172,34.171,58001.0
2017-09-12 11:50:00,38.13,38.18,38.1,38.17,57419.0,34.171,34.2158,34.1441,34.2068,57419.0
2017-09-12 12:00:00,38.17,38.18,38.13,38.14,40868.0,34.2068,34.2158,34.171,34.1799,40868.0
2017-09-12 12:10:00,38.15,38.23,38.14,38.23,47425.0,34.1889,34.2606,34.1799,34.2606,47425.0
2017-09-12 12:20:00,38.23,38.3,38.19,38.25,62037.0,34.2606,34.3233,34.2247,34.2785,62037.0
2017-09-12 12:30:00,38.25,38.28,38.2,38.22,44745.0,34.2785,34.3054,34.2337,34.2516,44745.0
2017-09-12 12:40:00,38.22,38.26,38.2,38.26,52993.0,34.2516,34.2875,34.2337,34.2875,52993.0
2017-09-12 12:50:00,38.26,38.27,38.18,38.19,65978.0,34.2875,34.2964,34.2158,34.2247,65978.0
2017-09-12 13:00:00,38.19,38.27,38.18,38.23,83355.0,34.2247,34.2964,34.2158,34.2606,83355.0
2017-09-12 13:10:00,38.23,38.26,38.2,38.24,59301.0,34.2606,34.2875,34.2337,34.2695,59301.0
2017-09-12 13:20:00,38.23,38.23,38.18,38.2,43063.0,34.2606,34.2606,34.2158,34.2337,43063.0
2017-09-12 13:30:00,38.2,38.22,38.16,38.19,57378.0,34.2337,34.2516,34.1979,34.2247,57378.0
2017-09-12 13:40:00,38.19,38.2,38.16,38.17,44763.0,34.2247,34.2337,34.1979,34.2068,44763.0
2017-09-12 13:50:00,38.17,38.2,38.15,38.17,55440.0,34.2068,34.2337,34.1889,34.2068,55440.0
2017-09-12 14:00:00,38.18,38.2,38.15,38.18,50591.0,34.2158,34.2337,34.1889,34.2158,50591.0
2017-09-12 14:10:00,38.17,38.2,38.14,38.18,95034.0,34.2068,34.2337,34.1799,34.2158,95034.0
2017-09-12 14:20:00,38.18,38.19,38.14,38.14,82841.0,34.2158,34.2247,34.1799,34.1799,82841.0
2017-09-12 14:30:00,38.15,38.15,38.08,38.1,75920.0,34.1889,34.1889,34.1262,34.1441,75920.0
2017-09-12 14:40:00,38.11,38.14,38.07,38.12,55396.0,34.153,34.1799,34.1172,34.162,55396.0
2017-09-12 14:50:00,38.13,38.15,38.11,38.12,54531.0,34.171,34.1889,34.153,34.162,54531.0
2017-09-12 15:00:00,38.13,38.17,38.11,38.16,73140.0,34.171,34.2068,34.153,34.1979,73140.0
2017-09-12 15:10:00,38.15,38.17,38.13,38.13,49833.0,34.1889,34.2068,34.171,34.171,49833.0
2017-09-12 15:20:00,38.14,38.18,38.13,38.14,68399.0,34.1799,34.2158,34.171,34.1799,68399.0
2017-09-12 15:30:00,38.14,38.19,38.14,38.15,89799.0,34.1799,34.2247,34.1799,34.1889,89799.0
2017-09-12 15:40:00,38.15,38.21,38.15,38.2,128200.0,34.1889,34.2427,34.1889,34.2337,128200.0
2017-09-12 15:50:00,38.2,38.2,38.14,38.19,310336.0,34.2337,34.2337,34.1799,34.2247,310336.0
2017-09-13 09:30:00,38.0,38.43,38.0,38.34,214600.0,34.0545,34.4398,34.0545,34.3592,214600.0
2017-09-13 09:40:00,38.35,38.38,38.25,38.31,117531.0,34.3681,34.395,34.2785,34.3323,117531.0
2017-09-13 09:50:00,38.31,38.44,38.31,38.38,172098.0,34.3323,34.4488,34.3323,34.395,172098.0
2017-09-13 10:00:00,38.38,38.41,38.34,38.38,151670.0,34.395,34.4219,34.3592,34.395,151670.0
2017-09-13 10:10:00,38.39,38.43,38.36,38.42,118265.0,34.404,34.4398,34.3771,34.4309,118265.0
2017-09-13 10:20:00,38.42,38.47,38.41,38.42,80556.0,34.4309,34.4757,34.4219,34.4309,80556.0
2017-09-13 10:30:00,38.42,38.44,38.36,38.4,114376.0,34.4309,34.4488,34.3771,34.4129,114376.0
2017-09-13 10:40:00,38.41,38.46,38.4,38.43,98466.0,34.4219,34.4667,34.4129,34.4398,98466.0
2017-09-13 10:50:00,38.42,38.45,38.39,38.43,111231.0,34.4309,34.4577,34.404,34.4398,111231.0
2017-09-13 11:00:00,38.43,38.5,38.43,38.45,103673.0,34.4398,34.5025,34.4398,34.4577,103673.0
2017-09-13 11:10:00,38.45,38.48,38.44,38.46,53914.0,34.4577,34.4846,34.4488,34.4667,53914.0
2017-09-13 11:20:00,38.47,38.49,38.44,38.48,98384.0,34.4757,34.4936,34.4488,34.4846,98384.0
2017-09-13 11:30:00,38.49,38.49,38.32,38.34,98473.0,34.4936,34.4936,34.3412,34.3592,98473.0
2017-09-13 11:40:00,38.34,38.4,38.33,38.37,61491.0,34.3592,34.4129,34.3502,34.386,61491.0
2017-09-13 11:50:00,38.37,38.43,38.37,38.38,43096.0,34.386,34.4398,34.386,34.395,43096.0
2017-09-13 12:00:00,38.37,38.4,38.35,38.4,78795.0,34.386,34.4129,34.3681,34.4129,78795.0
2017-09-13 12:10:00,38.39,38.41,38.35,38.39,56320.0,34.404,34.4219,34.3681,34.404,56320.0
2017-09-13 12:20:00,38.4,38.41,38.38,38.39,32247.0,34.4129,34.4219,34.395,34.404,32247.0
2017-09-13 12:30:00,38.39,38.42,38.38,38.4,35079.0,34.404,34.4309,34.395,34.4129,35079.0
2017-09-13 12:40:00,38.41,38.46,38.4,38.45,44898.0,34.4219,34.4667,34.4129,34.4577,44898.0
2017-09-13 12:50:00,38.44,38.44,38.41,38.41,26959.0,34.4488,34.4488,34.4219,34.4219,26959.0
2017-09-13 13:00:00,38.42,38.42,38.36,38.37,83233.0,34.4309,34.4309,34.3771,34.386,83233.0
2017-09-13 13:10:00,38.38,38.4,38.31,38.34,110529.0,34.395,34.4129,34.3323,34.3592,110529.0
2017-09-13 13:20:00,38.34,38.38,38.31,38.33,54539.0,34.3592,34.395,34.3323,34.3502,54539.0
2017-09-13 13:30:00,38.34,38.34,38.28,38.3,51884.0,34.3592,34.3592,34.3054,34.3233,51884.0
2017-09-13 13:40:00,38.3,38.37,38.29,38.35,66333.0,34.3233,34.386,34.3144,34.3681,66333.0
2017-09-13 13:50:00,38.35,38.36,38.31,38.33,65395.0,34.3681,34.3771,34.3323,34.3502,65395.0
2017-09-13 14:00:00,38.33,38.35,38.29,38.31,56545.0,34.3502,34.3681,34.3144,34.3323,56545.0
2017-09-13 14:10:00,38.32,38.32,38.28,38.3,98216.0,34.3412,34.3412,34.3054,34.3233,98216.0
2017-09-13 14:20:00,38.3,38.31,38.27,38.27,112449.0,34.3233,34.3323,34.2964,34.2964,112449.0
2017-09-13 14:30:00,38.27,38.3,38.26,38.29,82759.0,34.2964,34.3233,34.2875,34.3144,82759.0
2017-09-13 14:40:00,38.28,38.3,38.26,38.28,81813.0,34.3054,34.3233,34.2875,34.3054,81813.0
2017-09-13 14:50:00,38.29,38.3,38.26,38.3,86438.0,34.3144,34.3233,34.2875,34.3233,86438.0
2017-09-13 15:00:00,38.29,38.31,38.26,38.28,70448.0,34.3144,34.3323,34.2875,34.3054,70448.0
2017-09-13 15:10:00,38.29,38.31,38.26,38.27,79175.0,34.3144,34.3323,34.2875,34.2964,79175.0
2017-09-13 15:20:00,38.26,38.27,38.21,38.22,104706.0,34.2875,34.2964,34.2427,34.2516,104706.0
2017-09-13 15:30:00,38.21,38.27,38.18,38.25,250223.0,34.2427,34.2964,34.2158,34.2785,250223.0
2017-09-13 15:40:00,38.25,38.26,38.22,38.23,239051.0,34.2785,34.2875,34.2516,34.2606,239051.0
2017-09-13 15:50:00,38.23,38.28,38.22,38.27,633351.0,34.2606,34.3054,34.2516,34.2964,633351.0
2017-09-14 09:30:00,38.24,38.38,38.13,38.26,466372.0,34.2695,34.395,34.171,34.2875,466372.0
2017-09-14 09:40:00,38.26,38.39,38.2,38.35,271856.0,34.2875,34.404,34.2337,34.3681,271856.0
2017-09-14 09:50:00,38.36,38.38,38.32,38.38,121182.0,34.3771,34.395,34.3412,34.395,121182.0
2017-09-14 10:00:00,38.38,38.38,38.32,38.38,134823.0,34.395,34.395,34.3412,34.395,134823.0
2017-09-14 10:10:00,38.38,38.42,38.36,38.37,150297.0,34.395,34.4309,34.3771,34.386,150297.0
2017-09-14 10:20:00,38.37,38.42,38.36,38.4,110497.0,34.386,34.4309,34.3771,34.4129,110497.0
2017-09-14 10:30:00,38.4,38.44,38.39,38.42,115387.0,34.4129,34.4488,34.404,34.4309,115387.0
2017-09-14 10:40:00,38.43,38.43,38.38,38.41,94194.0,34.4398,34.4398,34.395,34.4219,94194.0
2017-09-14 10:50:00,38.41,38.43,38.39,38.39,139368.0,34.4219,34.4398,34.404,34.404,139368.0
2017-09-14 11:00:00,38.4,38.44,38.36,38.43,88723.0,34.4129,34.4488,34.3771,34.4398,88723.0
2017-09-14 11:10:00,38.44,38.5,38.42,38.49,136278.0,34.4488,34.5025,34.4309,34.4936,136278.0
2017-09-14 11:20:00,38.49,38.57,38.48,38.56,118500.0,34.4936,34.5653,34.4846,34.5563,118500.0
2017-09-14 11:30:00,38.55,38.59,38.49,38.49,99559.0,34.5474,34.5832,34.4936,34.4936,99559.0
2017-09-14 11:40:00,38.5,38.5,38.4,38.41,80099.0,34.5025,34.5025,34.4129,34.4219,80099.0
2017-09-14 11:50:00,38.4,38.46,38.37,38.44,131116.0,34.4129,34.4667,34.386,34.4488,131116.0
2017-09-14 12:00:00,38.43,38.44,38.4,38.42,64180.0,34.4398,34.4488,34.4129,34.4309,64180.0
2017-09-14 12:10:00,38.43,38.44,38.4,38.41,64634.0,34.4398,34.4488,34.4129,34.4219,64634.0
2017-09-14 12:20:00,38.41,38.46,38.39,38.45,81525.0,34.4219,34.4667,34.404,34.4577,81525.0
2017-09-14 12:30:00,38.45,38.49,38.44,38.48,51825.0,34.4577,34.4936,34.4488,34.4846,51825.0
2017-09-14 12:40:00,38.47,38.52,38.44,38.48,124728.0,34.4757,34.5205,34.4488,34.4846,124728.0
2017-09-14 12:50:00,38.49,38.53,38.48,38.53,53730.0,34.4936,34.5294,34.4846,34.5294,53730.0
2017-09-14 13:00:00,38.53,38.56,38.49,38.52,64255.0,34.5294,34.5563,34.4936,34.5205,64255.0
2017-09-14 13:10:00,38.52,38.53,38.49,38.52,63505.0,34.5205,34.5294,34.4936,34.5205,63505.0
2017-09-14 13:20:00,38.52,38.53,38.49,38.51,81037.0,34.5205,34.5294,34.4936,34.5115,81037.0
2017-09-14 13:30:00,38.51,38.51,38.42,38.45,83495.0,34.5115,34.5115,34.4309,34.4577,83495.0
2017-09-14 13:40:00,38.45,38.51,38.45,38.49,122550.0,34.4577,34.5115,34.4577,34.4936,122550.0
2017-09-14 13:50:00,38.5,38.52,38.46,38.46,76376.0,34.5025,34.5205,34.4667,34.4667,76376.0
2017-09-14 14:00:00,38.47,38.49,38.45,38.46,73969.0,34.4757,34.4936,34.4577,34.4667,73969.0
2017-09-14 14:10:00,38.46,38.48,38.44,38.47,87223.0,34.4667,34.4846,34.4488,34.4757,87223.0
2017-09-14 14:20:00,38.46,38.46,38.39,38.39,172860.0,34.4667,34.4667,34.404,34.404,172860.0
2017-09-14 14:30:00,38.39,38.41,38.35,38.35,74902.0,34.404,34.4219,34.3681,34.3681,74902.0
2017-09-14 14:40:00,38.36,38.4,38.35,38.36,104022.0,34.3771,34.4129,34.3681,34.3771,104022.0
2017-09-14 14:50:00,38.36,38.39,38.34,38.35,72241.0,34.3771,34.404,34.3592,34.3681,72241.0
2017-09-14 15:00:00,38.36,38.37,38.35,38.35,50306.0,34.3771,34.386,34.3681,34.3681,50306.0
2017-09-14 15:10:00,38.35,38.35,38.32,38.32,99620.0,34.3681,34.3681,34.3412,34.3412,99620.0
2017-09-14 15:20:00,38.32,38.34,38.31,38.33,109114.0,34.3412,34.3592,34.3323,34.3502,109114.0
2017-09-14 15:30:00,38.32,38.33,38.3,38.31,131411.0,34.3412,34.3502,34.3233,34.3323,131411.0
2017-09-14 15:40:00,38.31,38.32,38.25,38.26,212579.0,34.3323,34.3412,34.2785,34.2875,212579.0
2017-09-14 15:50:00,38.27,38.34,38.26,38.31,614529.0,34.2964,34.3592,34.2875,34.3323,614529.0
2017-09-15 09:30:00,38.27,38.35,38.07,38.32,1530108.0,34.2964,34.3681,34.1172,34.3412,1530108.0
2017-09-15 09:40:00,38.32,38.37,38.28,38.36,187448.0,34.3412,34.386,34.3054,34.3771,187448.0
2017-09-15 09:50:00,38.36,38.39,38.31,38.31,73559.0,34.3771,34.404,34.3323,34.3323,73559.0
2017-09-15 10:00:00,38.31,38.48,38.3,38.44,127308.0,34.3323,34.4846,34.3233,34.4488,127308.0
2017-09-15 10:10:00,38.44,38.55,38.43,38.54,128206.0,34.4488,34.5474,34.4398,34.5384,128206.0
2017-09-15 10:20:00,38.54,38.58,38.53,38.57,124640.0,34.5384,34.5742,34.5294,34.5653,124640.0
2017-09-15 10:30:00,38.57,38.71,38.55,38.71,411262.0,34.5653,34.6907,34.5474,34.6907,411262.0
2017-09-15 10:40:00,38.71,38.86,38.67,38.86,324950.0,34.6907,34.8252,34.6549,34.8252,324950.0
2017-09-15 10:50:00,38.85,38.87,38.69,38.7,313571.0,34.8162,34.8341,34.6728,34.6818,313571.0
2017-09-15 11:00:00,38.7,38.77,38.64,38.71,150568.0,34.6818,34.7445,34.628,34.6907,150568.0
2017-09-15 11:10:00,38.7,38.75,38.66,38.74,120118.0,34.6818,34.7266,34.6459,34.7176,120118.0
2017-09-15 11:20:00,38.74,38.79,38.66,38.75,204441.0,34.7176,34.7624,34.6459,34.7266,204441.0
2017-09-15 11:30:00,38.76,38.78,38.67,38.7,218097.0,34.7356,34.7535,34.6549,34.6818,218097.0
2017-09-15 11:40:00,38.7,38.7,38.6,38.64,145518.0,34.6818,34.6818,34.5922,34.628,145518.0
2017-09-15 11:50:00,38.64,38.67,38.61,38.63,75096.0,34.628,34.6549,34.6011,34.6191,75096.0
2017-09-15 12:00:00,38.63,38.67,38.63,38.66,88765.0,34.6191,34.6549,34.6191,34.6459,88765.0
2017-09-15 12:10:00,38.66,38.68,38.61,38.62,80302.0,34.6459,34.6639,34.6011,34.6101,80302.0
2017-09-15 12:20:00,38.63,38.66,38.6,38.6,71693.0,34.6191,34.6459,34.5922,34.5922,71693.0
2017-09-15 12:30:00,38.61,38.63,38.54,38.54,112215.0,34.6011,34.6191,34.5384,34.5384,112215.0
2017-09-15 12:40:00,38.54,38.57,38.53,38.53,57057.0,34.5384,34.5653,34.5294,34.5294,57057.0
2017-09-15 12:50:00,38.54,38.55,38.44,38.46,138288.0,34.5384,34.5474,34.4488,34.4667,138288.0
2017-09-15 13:00:00,38.46,38.52,38.45,38.52,52007.0,34.4667,34.5205,34.4577,34.5205,52007.0
2017-09-15 13:10:00,38.52,38.52,38.43,38.46,60239.0,34.5205,34.5205,34.4398,34.4667,60239.0
2017-09-15 13:20:00,38.47,38.47,38.44,38.45,36253.0,34.4757,34.4757,34.4488,34.4577,36253.0
2017-09-15 13:30:00,38.45,38.47,38.44,38.47,53731.0,34.4577,34.4757,34.4488,34.4757,53731.0
2017-09-15 13:40:00,38.47,38.47,38.37,38.37,178060.0,34.4757,34.4757,34.386,34.386,178060.0
2017-09-15 13:50:00,38.37,38.4,38.36,38.39,66756.0,34.386,34.4129,34.3771,34.404,66756.0
2017-09-15 14:00:00,38.4,38.42,38.37,38.41,86792.0,34.4129,34.4309,34.386,34.4219,86792.0
2017-09-15 14:10:00,38.42,38.44,38.39,38.39,107052.0,34.4309,34.4488,34.404,34.404,107052.0
2017-09-15 14:20:00,38.39,38.43,38.37,38.43,104135.0,34.404,34.4398,34.386,34.4398,104135.0
2017-09-15 14:30:00,38.43,38.43,38.38,38.38,71927.0,34.4398,34.4398,34.395,34.395,71927.0
2017-09-15 14:40:00,38.39,38.44,38.38,38.41,112818.0,34.404,34.4488,34.395,34.4219,112818.0
2017-09-15 14:50:00,38.41,38.42,38.4,38.42,49126.0,34.4219,34.4309,34.4129,34.4309,49126.0
2017-09-15 15:00:00,38.41,38.42,38.41,38.41,64134.0,34.4219,34.4309,34.4219,34.4219,64134.0
2017-09-15 15:10:00,38.41,38.42,38.39,38.4,190582.0,34.4219,34.4309,34.404,34.4129,190582.0
2017-09-15 15:20:00,38.41,38.42,38.32,38.32,146496.0,34.4219,34.4309,34.3412,34.3412,146496.0
2017-09-15 15:30:00,38.32,38.36,38.28,38.34,218098.0,34.3412,34.3771,34.3054,34.3592,218098.0
2017-09-15 15:40:00,38.34,38.35,38.31,38.32,248044.0,34.3592,34.3681,34.3323,34.3412,248044.0
2017-09-15 15:50:00,38.32,38.43,38.32,38.36,906250.0,34.3412,34.4398,34.3412,34.3771,906250.0
2017-09-18 09:30:00,38.3,38.41,38.27,38.39,265438.0,34.3233,34.4219,34.2964,34.404,265438.0
2017-09-18 09:40:00,38.39,38.49,38.36,38.48,179065.0,34.404,34.4936,34.3771,34.4846,179065.0
2017-09-18 09:50:00,38.47,38.54,38.46,38.46,84996.0,34.4757,34.5384,34.4667,34.4667,84996.0
2017-09-18 10:00:00,38.46,38.54,38.43,38.52,71101.0,34.4667,34.5384,34.4398,34.5205,71101.0
2017-09-18 10:10:00,38.52,38.53,38.44,38.46,72377.0,34.5205,34.5294,34.4488,34.4667,72377.0
2017-09-18 10:20:00,38.45,38.57,38.44,38.56,125969.0,34.4577,34.5653,34.4488,34.5563,125969.0
2017-09-18 10:30:00,38.56,38.58,38.48,38.5,60664.0,34.5563,34.5742,34.4846,34.5025,60664.0
2017-09-18 10:40:00,38.5,38.54,38.46,38.52,62934.0,34.5025,34.5384,34.4667,34.5205,62934.0
2017-09-18 10:50:00,38.51,38.52,38.48,38.5,59083.0,34.5115,34.5205,34.4846,34.5025,59083.0
2017-09-18 11:00:00,38.5,38.58,38.48,38.58,97214.0,34.5025,34.5742,34.4846,34.5742,97214.0
2017-09-18 11:10:00,38.58,38.65,38.57,38.65,104372.0,34.5742,34.637,34.5653,34.637,104372.0
2017-09-18 11:20:00,38.64,38.66,38.58,38.66,105534.0,34.628,34.6459,34.5742,34.6459,105534.0
2017-09-18 11:30:00,38.66,38.67,38.57,38.59,78162.0,34.6459,34.6549,34.5653,34.5832,78162.0
2017-09-18 11:40:00,38.58,38.6,38.55,38.59,106096.0,34.5742,34.5922,34.5474,34.5832,106096.0
2017-09-18 11:50:00,38.59,38.65,38.58,38.62,93512.0,34.5832,34.637,34.5742,34.6101,93512.0
2017-09-18 12:00:00,38.62,38.66,38.56,38.56,80881.0,34.6101,34.6459,34.5563,34.5563,80881.0
2017-09-18 12:10:00,38.57,38.59,38.55,38.57,74080.0,34.5653,34.5832,34.5474,34.5653,74080.0
2017-09-18 12:20:00,38.57,38.57,38.49,38.5,70884.0,34.5653,34.5653,34.4936,34.5025,70884.0
2017-09-18 12:30:00,38.5,38.5,38.38,38.39,138722.0,34.5025,34.5025,34.395,34.404,138722.0
2017-09-18 12:40:00,38.4,38.44,38.36,38.38,67923.0,34.4129,34.4488,34.3771,34.395,67923.0
2017-09-18 12:50:00,38.37,38.44,38.35,38.43,89900.0,34.386,34.4488,34.3681,34.4398,89900.0
2017-09-18 13:00:00,38.43,38.43,38.33,38.33,108414.0,34.4398,34.4398,34.3502,34.3502,108414.0
2017-09-18 13:10:00,38.34,38.34,38.3,38.32,62287.0,34.3592,34.3592,34.3233,34.3412,62287.0
2017-09-18 13:20:00,38.32,38.34,38.29,38.3,63928.0,34.3412,34.3592,34.3144,34.3233,63928.0
2017-09-18 13:30:00,38.3,38.38,38.29,38.34,61981.0,34.3233,34.395,34.3144,34.3592,61981.0
2017-09-18 13:40:00,38.34,38.4,38.34,38.36,128770.0,34.3592,34.4129,34.3592,34.3771,128770.0
2017-09-18 13:50:00,38.37,38.41,38.35,38.39,90100.0,34.386,34.4219,34.3681,34.404,90100.0
2017-09-18 14:00:00,38.4,38.44,38.39,38.43,90547.0,34.4129,34.4488,34.404,34.4398,90547.0
2017-09-18 14:10:00,38.43,38.43,38.27,38.28,125804.0,34.4398,34.4398,34.2964,34.3054,125804.0
2017-09-18 14:20:00,38.28,38.32,38.24,38.29,80834.0,34.3054,34.3412,34.2695,34.3144,80834.0
2017-09-18 14:30:00,38.3,38.3,38.18,38.19,109101.0,34.3233,34.3233,34.2158,34.2247,109101.0
2017-09-18 14:40:00,38.2,38.28,38.2,38.27,107040.0,34.2337,34.3054,34.2337,34.2964,107040.0
2017-09-18 14:50:00,38.27,38.3,38.25,38.29,56513.0,34.2964,34.3233,34.2785,34.3144,56513.0
2017-09-18 15:00:00,38.28,38.33,38.28,38.31,49107.0,34.3054,34.3502,34.3054,34.3323,49107.0
2017-09-18 15:10:00,38.31,38.32,38.28,38.3,57000.0,34.3323,34.3412,34.3054,34.3233,57000.0
2017-09-18 15:20:00,38.3,38.37,38.3,38.33,61919.0,34.3233,34.386,34.3233,34.3502,61919.0
2017-09-18 15:30:00,38.33,38.33,38.29,38.32,67068.0,34.3502,34.3502,34.3144,34.3412,67068.0
2017-09-18 15:40:00,38.32,38.35,38.3,38.34,116928.0,34.3412,34.3681,34.3233,34.3592,116928.0
2017-09-18 15:50:00,38.34,38.43,38.34,38.39,419978.0,34.3592,34.4398,34.3592,34.404,419978.0
2017-09-19 09:30:00,38.5,38.65,38.32,38.58,200544.0,34.5025,34.637,34.3412,34.5742,200544.0
2017-09-19 09:40:00,38.58,38.58,38.52,38.55,126338.0,34.5742,34.5742,34.5205,34.5474,126338.0
2017-09-19 09:50:00,38.55,38.62,38.53,38.6,127359.0,34.5474,34.6101,34.5294,34.5922,127359.0
2017-09-19 10:00:00,38.61,38.62,38.52,38.58,103929.0,34.6011,34.6101,34.5205,34.5742,103929.0
2017-09-19 10:10:00,38.58,38.6,38.53,38.59,106111.0,34.5742,34.5922,34.5294,34.5832,106111.0
2017-09-19 10:20:00,38.59,38.65,38.54,38.65,116727.0,34.5832,34.637,34.5384,34.637,116727.0
2017-09-19 10:30:00,38.65,38.66,38.59,38.65,133921.0,34.637,34.6459,34.5832,34.637,133921.0
2017-09-19 10:40:00,38.65,38.65,38.6,38.64,97865.0,34.637,34.637,34.5922,34.628,97865.0
2017-09-19 10:50:00,38.64,38.75,38.61,38.72,92726.0,34.628,34.7266,34.6011,34.6997,92726.0
2017-09-19 11:00:00,38.72,38.73,38.61,38.61,103899.0,34.6997,34.7087,34.6011,34.6011,103899.0
2017-09-19 11:10:00,38.61,38.62,38.58,38.6,94590.0,34.6011,34.6101,34.5742,34.5922,94590.0
2017-09-19 11:20:00,38.6,38.6,38.54,38.54,76285.0,34.5922,34.5922,34.5384,34.5384,76285.0
2017-09-19 11:30:00,38.55,38.55,38.49,38.49,76136.0,34.5474,34.5474,34.4936,34.4936,76136.0
2017-09-19 11:40:00,38.49,38.53,38.49,38.5,87666.0,34.4936,34.5294,34.4936,34.5025,87666.0
2017-09-19 11:50:00,38.49,38.52,38.45,38.46,81589.0,34.4936,34.5205,34.4577,34.4667,81589.0
2017-09-19 12:00:00,38.47,38.6,38.46,38.59,135037.0,34.4757,34.5922,34.4667,34.5832,135037.0
2017-09-19 12:10:00,38.6,38.64,38.58,38.63,81244.0,34.5922,34.628,34.5742,34.6191,81244.0
2017-09-19 12:20:00,38.63,38.65,38.62,38.63,81925.0,34.6191,34.637,34.6101,34.6191,81925.0
2017-09-19 12:30:00,38.63,38.64,38.54,38.54,80513.0,34.6191,34.628,34.5384,34.5384,80513.0
2017-09-19 12:40:00,38.54,38.54,38.5,38.5,76216.0,34.5384,34.5384,34.5025,34.5025,76216.0
2017-09-19 12:50:00,38.5,38.55,38.48,38.48,75643.0,34.5025,34.5474,34.4846,34.4846,75643.0
2017-09-19 13:00:00,38.48,38.59,38.48,38.57,65061.0,34.4846,34.5832,34.4846,34.5653,65061.0
2017-09-19 13:10:00,38.58,38.61,38.56,38.56,56599.0,34.5742,34.6011,34.5563,34.5563,56599.0
2017-09-19 13:20:00,38.57,38.6,38.55,38.59,45101.0,34.5653,34.5922,34.5474,34.5832,45101.0
2017-09-19 13:30:00,38.58,38.61,38.57,38.57,55681.0,34.5742,34.6011,34.5653,34.5653,55681.0
2017-09-19 13:40:00,38.58,38.6,38.55,38.56,49438.0,34.5742,34.5922,34.5474,34.5563,49438.0
2017-09-19 13:50:00,38.57,38.6,38.57,38.57,51419.0,34.5653,34.5922,34.5653,34.5653,51419.0
2017-09-19 14:00:00,38.58,38.59,38.57,38.58,63823.0,34.5742,34.5832,34.5653,34.5742,63823.0
2017-09-19 14:10:00,38.58,38.61,38.56,38.6,46605.0,34.5742,34.6011,34.5563,34.5922,46605.0
2017-09-19 14:20:00,38.6,38.61,38.57,38.57,66264.0,34.5922,34.6011,34.5653,34.5653,66264.0
2017-09-19 14:30:00,38.57,38.58,38.55,38.55,71616.0,34.5653,34.5742,34.5474,34.5474,71616.0
2017-09-19 14:40:00,38.55,38.57,38.55,38.56,87069.0,34.5474,34.5653,34.5474,34.5563,87069.0
2017-09-19 14:50:00,38.56,38.57,38.52,38.52,125854.0,34.5563,34.5653,34.5205,34.5205,125854.0
2017-09-19 15:00:00,38.52,38.56,38.5,38.55,130057.0,34.5205,34.5563,34.5025,34.5474,130057.0
2017-09-19 15:10:00,38.55,38.6,38.54,38.59,128289.0,34.5474,34.5922,34.5384,34.5832,128289.0
2017-09-19 15:20:00,38.59,38.65,38.58,38.58,117643.0,34.5832,34.637,34.5742,34.5742,117643.0
2017-09-19 15:30:00,38.58,38.61,38.56,38.59,117394.0,34.5742,34.6011,34.5563,34.5832,117394.0
2017-09-19 15:40:00,38.6,38.6,38.55,38.56,187500.0,34.5922,34.5922,34.5474,34.5563,187500.0
2017-09-19 15:50:00,38.57,38.6,38.55,38.6,408142.0,34.5653,34.5922,34.5474,34.5922,408142.0
2017-09-20 09:30:00,38.67,38.74,38.55,38.68,177535.0,34.6549,34.7176,34.5474,34.6639,177535.0
2017-09-20 09:40:00,38.68,38.86,38.68,38.85,105050.0,34.6639,34.8252,34.6639,34.8162,105050.0
2017-09-20 09:50:00,38.85,38.86,38.77,38.82,89079.0,34.8162,34.8252,34.7445,34.7893,89079.0
2017-09-20 10:00:00,38.83,38.86,38.8,38.86,82658.0,34.7983,34.8252,34.7714,34.8252,82658.0
2017-09-20 10:10:00,38.86,38.87,38.73,38.74,99227.0,34.8252,34.8341,34.7087,34.7176,99227.0
2017-09-20 10:20:00,38.75,38.76,38.68,38.69,73870.0,34.7266,34.7356,34.6639,34.6728,73870.0
2017-09-20 10:30:00,38.68,38.76,38.68,38.74,80782.0,34.6639,34.7356,34.6639,34.7176,80782.0
2017-09-20 10:40:00,38.75,38.78,38.66,38.66,168819.0,34.7266,34.7535,34.6459,34.6459,168819.0
2017-09-20 10:50:00,38.66,38.67,38.49,38.49,171081.0,34.6459,34.6549,34.4936,34.4936,171081.0
2017-09-20 11:00:00,38.5,38.54,38.44,38.47,131425.0,34.5025,34.5384,34.4488,34.4757,131425.0
2017-09-20 11:10:00,38.47,38.54,38.44,38.51,121220.0,34.4757,34.5384,34.4488,34.5115,121220.0
2017-09-20 11:20:00,38.51,38.54,38.46,38.49,66526.0,34.5115,34.5384,34.4667,34.4936,66526.0
2017-09-20 11:30:00,38.5,38.63,38.49,38.54,84715.0,34.5025,34.6191,34.4936,34.5384,84715.0
2017-09-20 11:40:00,38.55,38.6,38.54,38.59,50341.0,34.5474,34.5922,34.5384,34.5832,50341.0
2017-09-20 11:50:00,38.59,38.6,38.45,38.49,120980.0,34.5832,34.5922,34.4577,34.4936,120980.0
2017-09-20 12:00:00,38.5,38.56,38.49,38.49,68516.0,34.5025,34.5563,34.4936,34.4936,68516.0
2017-09-20 12:10:00,38.49,38.56,38.49,38.55,49744.0,34.4936,34.5563,34.4936,34.5474,49744.0
2017-09-20 12:20:00,38.55,38.56,38.5,38.55,40024.0,34.5474,34.5563,34.5025,34.5474,40024.0
2017-09-20 12:30:00,38.55,38.56,38.52,38.56,32162.0,34.5474,34.5563,34.5205,34.5563,32162.0
2017-09-20 12:40:00,38.56,38.6,38.55,38.57,57645.0,34.5563,34.5922,34.5474,34.5653,57645.0
2017-09-20 12:50:00,38.57,38.62,38.57,38.59,45737.0,34.5653,34.6101,34.5653,34.5832,45737.0
2017-09-20 13:00:00,38.58,38.61,38.57,38.58,43748.0,34.5742,34.6011,34.5653,34.5742,43748.0
2017-09-20 13:10:00,38.58,38.58,38.49,38.49,64246.0,34.5742,34.5742,34.4936,34.4936,64246.0
2017-09-20 13:20:00,38.49,38.52,38.47,38.5,36534.0,34.4936,34.5205,34.4757,34.5025,36534.0
2017-09-20 13:30:00,38.51,38.51,38.46,38.49,43188.0,34.5115,34.5115,34.4667,34.4936,43188.0
2017-09-20 13:40:00,38.49,38.49,38.47,38.48,35826.0,34.4936,34.4936,34.4757,34.4846,35826.0
2017-09-20 13:50:00,38.49,38.5,38.43,38.43,79558.0,34.4936,34.5025,34.4398,34.4398,79558.0
2017-09-20 14:00:00,38.44,38.46,38.3,38.42,85782.0,34.4488,34.4667,34.3233,34.4309,85782.0
2017-09-20 14:10:00,38.42,38.49,38.39,38.41,101675.0,34.4309,34.4936,34.404,34.4219,101675.0
2017-09-20 14:20:00,38.4,38.41,38.21,38.23,203584.0,34.4129,34.4219,34.2427,34.2606,203584.0
2017-09-20 14:30:00,38.23,38.33,38.23,38.31,184984.0,34.2606,34.3502,34.2606,34.3323,184984.0
2017-09-20 14:40:00,38.3,38.47,38.29,38.45,116673.0,34.3233,34.4757,34.3144,34.4577,116673.0
2017-09-20 14:50:00,38.46,38.5,38.43,38.46,69962.0,34.4667,34.5025,34.4398,34.4667,69962.0
2017-09-20 15:00:00,38.46,38.46,38.38,38.38,74415.0,34.4667,34.4667,34.395,34.395,74415.0
2017-09-20 15:10:00,38.38,38.41,38.38,38.4,85065.0,34.395,34.4219,34.395,34.4129,85065.0
2017-09-20 15:20:00,38.4,38.44,38.4,38.41,72937.0,34.4129,34.4488,34.4129,34.4219,72937.0
2017-09-20 15:30:00,38.41,38.52,38.41,38.51,105615.0,34.4219,34.5205,34.4219,34.5115,105615.0
2017-09-20 15:40:00,38.51,38.55,38.48,38.55,110500.0,34.5115,34.5474,34.4846,34.5474,110500.0
2017-09-20 15:50:00,38.56,38.58,38.53,38.55,291538.0,34.5563,34.5742,34.5294,34.5474,291538.0
2017-09-21 09:30:00,38.55,38.67,38.46,38.58,151246.0,34.5474,34.6549,34.4667,34.5742,151246.0
2017-09-21 09:40:00,38.58,38.62,38.51,38.57,149073.0,34.5742,34.6101,34.5115,34.5653,149073.0
2017-09-21 09:50:00,38.57,38.61,38.47,38.54,199915.0,34.5653,34.6011,34.4757,34.5384,199915.0
2017-09-21 10:00:00,38.54,38.56,38.49,38.54,94106.0,34.5384,34.5563,34.4936,34.5384,94106.0
2017-09-21 10:10:00,38.54,38.58,38.52,38.56,73594.0,34.5384,34.5742,34.5205,34.5563,73594.0
2017-09-21 10:20:00,38.56,38.57,38.41,38.54,131455.0,34.5563,34.5653,34.4219,34.5384,131455.0
2017-09-21 10:30:00,38.55,38.61,38.52,38.58,95706.0,34.5474,34.6011,34.5205,34.5742,95706.0
2017-09-21 10:40:00,38.58,38.62,38.51,38.6,141563.0,34.5742,34.6101,34.5115,34.5922,141563.0
2017-09-21 10:50:00,38.6,38.65,38.56,38.57,138217.0,34.5922,34.637,34.5563,34.5653,138217.0
2017-09-21 11:00:00,38.57,38.6,38.47,38.5,142110.0,34.5653,34.5922,34.4757,34.5025,142110.0
2017-09-21 11:10:00,38.5,38.55,38.46,38.48,116129.0,34.5025,34.5474,34.4667,34.4846,116129.0
2017-09-21 11:20:00,38.49,38.5,38.41,38.41,120397.0,34.4936,34.5025,34.4219,34.4219,120397.0
2017-09-21 11:30:00,38.41,38.46,38.37,38.44,119204.0,34.4219,34.4667,34.386,34.4488,119204.0
2017-09-21 11:40:00,38.44,38.48,38.42,38.42,71266.0,34.4488,34.4846,34.4309,34.4309,71266.0
2017-09-21 11:50:00,38.42,38.5,38.42,38.47,69606.0,34.4309,34.5025,34.4309,34.4757,69606.0
2017-09-21 12:00:00,38.47,38.52,38.47,38.48,61881.0,34.4757,34.5205,34.4757,34.4846,61881.0
2017-09-21 12:10:00,38.49,38.56,38.48,38.52,50165.0,34.4936,34.5563,34.4846,34.5205,50165.0
2017-09-21 12:20:00,38.52,38.52,38.45,38.48,75354.0,34.5205,34.5205,34.4577,34.4846,75354.0
2017-09-21 12:30:00,38.47,38.52,38.45,38.5,61993.0,34.4757,34.5205,34.4577,34.5025,61993.0
2017-09-21 12:40:00,38.51,38.51,38.43,38.46,43132.0,34.5115,34.5115,34.4398,34.4667,43132.0
2017-09-21 12:50:00,38.47,38.51,38.45,38.45,179542.0,34.4757,34.5115,34.4577,34.4577,179542.0
2017-09-21 13:00:00,38.46,38.48,38.45,38.48,95864.0,34.4667,34.4846,34.4577,34.4846,95864.0
2017-09-21 13:10:00,38.48,38.54,38.46,38.52,100082.0,34.4846,34.5384,34.4667,34.5205,100082.0
2017-09-21 13:20:00,38.52,38.52,38.45,38.46,84641.0,34.5205,34.5205,34.4577,34.4667,84641.0
2017-09-21 13:30:00,38.46,38.47,38.43,38.45,64133.0,34.4667,34.4757,34.4398,34.4577,64133.0
2017-09-21 13:40:00,38.46,38.48,38.43,38.44,81309.0,34.4667,34.4846,34.4398,34.4488,81309.0
2017-09-21 13:50:00,38.44,38.46,38.42,38.42,90700.0,34.4488,34.4667,34.4309,34.4309,90700.0
2017-09-21 14:00:00,38.43,38.44,38.35,38.36,149701.0,34.4398,34.4488,34.3681,34.3771,149701.0
2017-09-21 14:10:00,38.36,38.41,38.36,38.36,95093.0,34.3771,34.4219,34.3771,34.3771,95093.0
2017-09-21 14:20:00,38.36,38.38,38.34,38.36,69685.0,34.3771,34.395,34.3592,34.3771,69685.0
2017-09-21 14:30:00,38.36,38.38,38.33,38.36,77654.0,34.3771,34.395,34.3502,34.3771,77654.0
2017-09-21 14:40:00,38.36,38.37,38.3,38.36,101095.0,34.3771,34.386,34.3233,34.3771,101095.0
2017-09-21 14:50:00,38.36,38.38,38.34,38.36,83848.0,34.3771,34.395,34.3592,34.3771,83848.0
2017-09-21 15:00:00,38.37,38.4,38.36,38.39,106706.0,34.386,34.4129,34.3771,34.404,106706.0
2017-09-21 15:10:00,38.39,38.39,38.36,38.37,95449.0,34.404,34.404,34.3771,34.386,95449.0
2017-09-21 15:20:00,38.37,38.39,38.35,38.37,99617.0,34.386,34.404,34.3681,34.386,99617.0
2017-09-21 15:30:00,38.36,38.4,38.35,38.36,116292.0,34.3771,34.4129,34.3681,34.3771,116292.0
2017-09-21 15:40:00,38.36,38.37,38.32,38.33,145141.0,34.3771,34.386,34.3412,34.3502,145141.0
2017-09-21 15:50:00,38.32,38.32,38.19,38.25,911648.0,34.3412,34.3412,34.2247,34.2785,911648.0
2017-09-22 09:30:00,38.13,38.3,38.05,38.21,201405.0,34.171,34.3233,34.0993,34.2427,201405.0
2017-09-22 09:40:00,38.22,38.31,38.14,38.16,204252.0,34.2516,34.3323,34.1799,34.1979,204252.0
2017-09-22 09:50:00,38.16,38.26,38.12,38.19,109592.0,34.1979,34.2875,34.162,34.2247,109592.0
2017-09-22 10:00:00,38.2,38.27,38.16,38.23,140580.0,34.2337,34.2964,34.1979,34.2606,140580.0
2017-09-22 10:10:00,38.23,38.24,38.16,38.22,103095.0,34.2606,34.2695,34.1979,34.2516,103095.0
2017-09-22 10:20:00,38.22,38.26,38.17,38.2,116622.0,34.2516,34.2875,34.2068,34.2337,116622.0
2017-09-22 10:30:00,38.2,38.23,38.16,38.19,107327.0,34.2337,34.2606,34.1979,34.2247,107327.0
2017-09-22 10:40:00,38.2,38.27,38.17,38.21,111652.0,34.2337,34.2964,34.2068,34.2427,111652.0
2017-09-22 10:50:00,38.2,38.28,38.19,38.2,87451.0,34.2337,34.3054,34.2247,34.2337,87451.0
2017-09-22 11:00:00,38.19,38.23,38.18,38.19,113711.0,34.2247,34.2606,34.2158,34.2247,113711.0
2017-09-22 11:10:00,38.2,38.22,38.15,38.16,78619.0,34.2337,34.2516,34.1889,34.1979,78619.0
2017-09-22 11:20:00,38.17,38.21,38.15,38.17,58340.0,34.2068,34.2427,34.1889,34.2068,58340.0
2017-09-22 11:30:00,38.18,38.28,38.16,38.26,80918.0,34.2158,34.3054,34.1979,34.2875,80918.0
2017-09-22 11:40:00,38.27,38.31,38.22,38.22,95261.0,34.2964,34.3323,34.2516,34.2516,95261.0
2017-09-22 11:50:00,38.22,38.23,38.16,38.17,106465.0,34.2516,34.2606,34.1979,34.2068,106465.0
2017-09-22 12:00:00,38.17,38.22,38.15,38.21,74591.0,34.2068,34.2516,34.1889,34.2427,74591.0
2017-09-22 12:10:00,38.21,38.23,38.18,38.19,73691.0,34.2427,34.2606,34.2158,34.2247,73691.0
2017-09-22 12:20:00,38.19,38.2,38.18,38.2,42302.0,34.2247,34.2337,34.2158,34.2337,42302.0
2017-09-22 12:30:00,38.2,38.2,38.15,38.19,65075.0,34.2337,34.2337,34.1889,34.2247,65075.0
2017-09-22 12:40:00,38.19,38.24,38.19,38.22,50594.0,34.2247,34.2695,34.2247,34.2516,50594.0
2017-09-22 12:50:00,38.22,38.26,38.2,38.2,70091.0,34.2516,34.2875,34.2337,34.2337,70091.0
2017-09-22 13:00:00,38.2,38.24,38.19,38.21,55202.0,34.2337,34.2695,34.2247,34.2427,55202.0
2017-09-22 13:10:00,38.21,38.22,38.15,38.18,76649.0,34.2427,34.2516,34.1889,34.2158,76649.0
2017-09-22 13:20:00,38.18,38.23,38.16,38.21,51368.0,34.2158,34.2606,34.1979,34.2427,51368.0
2017-09-22 13:30:00,38.21,38.22,38.18,38.19,50687.0,34.2427,34.2516,34.2158,34.2247,50687.0
2017-09-22 13:40:00,38.18,38.23,38.18,38.22,70795.0,34.2158,34.2606,34.2158,34.2516,70795.0
2017-09-22 13:50:00,38.23,38.23,38.17,38.2,75753.0,34.2606,34.2606,34.2068,34.2337,75753.0
2017-09-22 14:00:00,38.2,38.23,38.18,38.2,72239.0,34.2337,34.2606,34.2158,34.2337,72239.0
2017-09-22 14:10:00,38.2,38.26,38.19,38.26,73235.0,34.2337,34.2875,34.2247,34.2875,73235.0
2017-09-22 14:20:00,38.25,38.26,38.22,38.23,61003.0,34.2785,34.2875,34.2516,34.2606,61003.0
2017-09-22 14:30:00,38.23,38.26,38.21,38.26,70672.0,34.2606,34.2875,34.2427,34.2875,70672.0
2017-09-22 14:40:00,38.25,38.28,38.24,38.27,51356.0,34.2785,34.3054,34.2695,34.2964,51356.0
2017-09-22 14:50:00,38.27,38.28,38.25,38.26,64761.0,34.2964,34.3054,34.2785,34.2875,64761.0
2017-09-22 15:00:00,38.27,38.28,38.24,38.25,85061.0,34.2964,34.3054,34.2695,34.2785,85061.0
2017-09-22 15:10:00,38.26,38.29,38.25,38.29,63717.0,34.2875,34.3144,34.2785,34.3144,63717.0
2017-09-22 15:20:00,38.29,38.29,38.26,38.28,81743.0,34.3144,34.3144,34.2875,34.3054,81743.0
2017-09-22 15:30:00,38.27,38.28,38.21,38.23,172258.0,34.2964,34.3054,34.2427,34.2606,172258.0
2017-09-22 15:40:00,38.23,38.27,38.21,38.24,418708.0,34.2606,34.2964,34.2427,34.2695,418708.0
2017-09-22 15:50:00,38.25,38.31,38.24,38.29,368380.0,34.2785,34.3323,34.2695,34.3144,368380.0
2017-09-25 09:30:00,38.22,38.31,37.86,37.86,208665.0,34.2516,34.3323,33.929,33.929,208665.0
2017-09-25 09:40:00,37.89,37.91,37.78,37.86,152310.0,33.9559,33.9738,33.8573,33.929,152310.0
2017-09-25 09:50:00,37.86,37.92,37.84,37.86,110907.0,33.929,33.9828,33.9111,33.929,110907.0
2017-09-25 10:00:00,37.86,37.93,37.84,37.92,127289.0,33.929,33.9917,33.9111,33.9828,127289.0
2017-09-25 10:10:00,37.93,37.97,37.87,37.9,274788.0,33.9917,34.0276,33.938,33.9648,274788.0
2017-09-25 10:20:00,37.9,37.92,37.82,37.84,94790.0,33.9648,33.9828,33.8932,33.9111,94790.0
2017-09-25 10:30:00,37.84,37.85,37.71,37.73,167987.0,33.9111,33.92,33.7946,33.8125,167987.0
2017-09-25 10:40:00,37.73,37.81,37.71,37.78,303397.0,33.8125,33.8842,33.7946,33.8573,303397.0
2017-09-25 10:50:00,37.78,37.78,37.64,37.66,324124.0,33.8573,33.8573,33.7318,33.7498,324124.0
2017-09-25 11:00:00,37.67,37.74,37.61,37.71,187452.0,33.7587,33.8215,33.705,33.7946,187452.0
2017-09-25 11:10:00,37.7,37.8,37.68,37.78,194208.0,33.7856,33.8752,33.7677,33.8573,194208.0
2017-09-25 11:20:00,37.78,37.86,37.73,37.84,320699.0,33.8573,33.929,33.8125,33.9111,320699.0
2017-09-25 11:30:00,37.84,37.84,37.7,37.71,132754.0,33.9111,33.9111,33.7856,33.7946,132754.0
2017-09-25 11:40:00,37.7,37.73,37.63,37.71,86659.0,33.7856,33.8125,33.7229,33.7946,86659.0
2017-09-25 11:50:00,37.7,37.72,37.64,37.69,82055.0,33.7856,33.8035,33.7318,33.7767,82055.0
2017-09-25 12:00:00,37.7,37.72,37.6,37.62,100743.0,33.7856,33.8035,33.696,33.7139,100743.0
2017-09-25 12:10:00,37.61,37.64,37.58,37.61,106861.0,33.705,33.7318,33.6781,33.705,106861.0
2017-09-25 12:20:00,37.61,37.69,37.58,37.66,101164.0,33.705,33.7767,33.6781,33.7498,101164.0
2017-09-25 12:30:00,37.67,37.68,37.62,37.67,53958.0,33.7587,33.7677,33.7139,33.7587,53958.0
2017-09-25 12:40:00,37.67,37.73,37.67,37.7,54429.0,33.7587,33.8125,33.7587,33.7856,54429.0
2017-09-25 12:50:00,37.71,37.76,37.71,37.74,116702.0,33.7946,33.8394,33.7946,33.8215,116702.0
2017-09-25 13:00:00,37.75,37.75,37.68,37.69,110847.0,33.8304,33.8304,33.7677,33.7767,110847.0
2017-09-25 13:10:00,37.69,37.75,37.67,37.74,70950.0,33.7767,33.8304,33.7587,33.8215,70950.0
2017-09-25 13:20:00,37.74,37.76,37.68,37.69,72248.0,33.8215,33.8394,33.7677,33.7767,72248.0
2017-09-25 13:30:00,37.69,37.74,37.66,37.73,51976.0,33.7767,33.8215,33.7498,33.8125,51976.0
2017-09-25 13:40:00,37.73,37.76,37.68,37.71,66350.0,33.8125,33.8394,33.7677,33.7946,66350.0
2017-09-25 13:50:00,37.7,37.73,37.69,37.72,115101.0,33.7856,33.8125,33.7767,33.8035,115101.0
2017-09-25 14:00:00,37.72,37.77,37.71,37.77,222172.0,33.8035,33.8483,33.7946,33.8483,222172.0
2017-09-25 14:10:00,37.76,37.77,37.71,37.72,120413.0,33.8394,33.8483,33.7946,33.8035,120413.0
2017-09-25 14:20:00,37.71,37.72,37.65,37.67,99726.0,33.7946,33.8035,33.7408,33.7587,99726.0
2017-09-25 14:30:00,37.67,37.67,37.55,37.55,168792.0,33.7587,33.7587,33.6512,33.6512,168792.0
2017-09-25 14:40:00,37.55,37.6,37.54,37.57,97658.0,33.6512,33.696,33.6422,33.6691,97658.0
2017-09-25 14:50:00,37.57,37.62,37.56,37.62,84919.0,33.6691,33.7139,33.6601,33.7139,84919.0
2017-09-25 15:00:00,37.61,37.68,37.59,37.65,106982.0,33.705,33.7677,33.687,33.7408,106982.0
2017-09-25 15:10:00,37.65,37.66,37.6,37.62,164583.0,33.7408,33.7498,33.696,33.7139,164583.0
2017-09-25 15:20:00,37.61,37.71,37.6,37.7,128844.0,33.705,33.7946,33.696,33.7856,128844.0
2017-09-25 15:30:00,37.7,37.75,37.69,37.73,134732.0,33.7856,33.8304,33.7767,33.8125,134732.0
2017-09-25 15:40:00,37.73,37.82,37.71,37.81,205074.0,33.8125,33.8932,33.7946,33.8842,205074.0
2017-09-25 15:50:00,37.82,37.82,37.73,37.79,437101.0,33.8932,33.8932,33.8125,33.8663,437101.0
2017-09-26 09:30:00,37.85,38.08,37.85,38.08,225249.0,33.92,34.1262,33.92,34.1262,225249.0
2017-09-26 09:40:00,38.08,38.19,38.07,38.13,170499.0,34.1262,34.2247,34.1172,34.171,170499.0
2017-09-26 09:50:00,38.14,38.17,37.97,38.01,130458.0,34.1799,34.2068,34.0276,34.0634,130458.0
2017-09-26 10:00:00,38.01,38.08,37.99,38.05,117169.0,34.0634,34.1262,34.0455,34.0993,117169.0
2017-09-26 10:10:00,38.05,38.09,37.95,37.97,173649.0,34.0993,34.1351,34.0097,34.0276,173649.0
2017-09-26 10:20:00,37.97,38.02,37.95,37.98,102418.0,34.0276,34.0724,34.0097,34.0365,102418.0
2017-09-26 10:30:00,37.99,38.01,37.9,37.94,189271.0,34.0455,34.0634,33.9648,34.0007,189271.0
2017-09-26 10:40:00,37.94,37.99,37.92,37.93,83180.0,34.0007,34.0455,33.9828,33.9917,83180.0
2017-09-26 10:50:00,37.92,37.99,37.9,37.92,97882.0,33.9828,34.0455,33.9648,33.9828,97882.0
2017-09-26 11:00:00,37.92,37.95,37.9,37.91,123462.0,33.9828,34.0097,33.9648,33.9738,123462.0
2017-09-26 11:10:00,37.91,37.91,37.79,37.82,138609.0,33.9738,33.9738,33.8663,33.8932,138609.0
2017-09-26 11:20:00,37.83,37.84,37.75,37.8,129798.0,33.9021,33.9111,33.8304,33.8752,129798.0
2017-09-26 11:30:00,37.8,37.81,37.76,37.8,56796.0,33.8752,33.8842,33.8394,33.8752,56796.0
2017-09-26 11:40:00,37.8,37.83,37.79,37.8,93384.0,33.8752,33.9021,33.8663,33.8752,93384.0
2017-09-26 11:50:00,37.8,37.84,37.79,37.82,74481.0,33.8752,33.9111,33.8663,33.8932,74481.0
2017-09-26 12:00:00,37.82,37.87,37.81,37.84,79144.0,33.8932,33.938,33.8842,33.9111,79144.0
2017-09-26 12:10:00,37.83,37.85,37.82,37.85,49458.0,33.9021,33.92,33.8932,33.92,49458.0
2017-09-26 12:20:00,37.85,37.87,37.82,37.87,51332.0,33.92,33.938,33.8932,33.938,51332.0
2017-09-26 12:30:00,37.87,37.93,37.84,37.86,66015.0,33.938,33.9917,33.9111,33.929,66015.0
2017-09-26 12:40:00,37.85,37.87,37.82,37.87,57352.0,33.92,33.938,33.8932,33.938,57352.0
2017-09-26 12:50:00,37.87,37.92,37.86,37.92,51533.0,33.938,33.9828,33.929,33.9828,51533.0
2017-09-26 13:00:00,37.91,37.97,37.91,37.97,48519.0,33.9738,34.0276,33.9738,34.0276,48519.0
2017-09-26 13:10:00,37.96,38.03,37.95,37.98,60258.0,34.0186,34.0813,34.0097,34.0365,60258.0
2017-09-26 13:20:00,37.99,38.01,37.98,38.0,53350.0,34.0455,34.0634,34.0365,34.0545,53350.0
2017-09-26 13:30:00,38.0,38.06,37.99,38.02,49513.0,34.0545,34.1082,34.0455,34.0724,49513.0
2017-09-26 13:40:00,38.01,38.05,38.0,38.01,41351.0,34.0634,34.0993,34.0545,34.0634,41351.0
2017-09-26 13:50:00,38.01,38.03,37.98,37.99,44442.0,34.0634,34.0813,34.0365,34.0455,44442.0
2017-09-26 14:00:00,37.98,38.02,37.95,37.95,247381.0,34.0365,34.0724,34.0097,34.0097,247381.0
2017-09-26 14:10:00,37.95,37.95,37.88,37.92,126815.0,34.0097,34.0097,33.9469,33.9828,126815.0
2017-09-26 14:20:00,37.91,37.94,37.87,37.91,110041.0,33.9738,34.0007,33.938,33.9738,110041.0
2017-09-26 14:30:00,37.91,37.93,37.89,37.91,142917.0,33.9738,33.9917,33.9559,33.9738,142917.0
2017-09-26 14:40:00,37.91,37.98,37.9,37.98,118379.0,33.9738,34.0365,33.9648,34.0365,118379.0
2017-09-26 14:50:00,37.98,37.99,37.95,37.97,67638.0,34.0365,34.0455,34.0097,34.0276,67638.0
2017-09-26 15:00:00,37.97,37.98,37.91,37.91,188522.0,34.0276,34.0365,33.9738,33.9738,188522.0
2017-09-26 15:10:00,37.91,37.94,37.89,37.94,100427.0,33.9738,34.0007,33.9559,34.0007,100427.0
2017-09-26 15:20:00,37.93,37.94,37.92,37.92,75820.0,33.9917,34.0007,33.9828,33.9828,75820.0
2017-09-26 15:30:00,37.92,37.93,37.89,37.91,176011.0,33.9828,33.9917,33.9559,33.9738,176011.0
2017-09-26 15:40:00,37.91,37.92,37.87,37.88,143522.0,33.9738,33.9828,33.938,33.9469,143522.0
2017-09-26 15:50:00,37.88,37.88,37.83,37.85,417979.0,33.9469,33.9469,33.9021,33.92,417979.0
2017-09-27 09:30:00,38.02,38.29,37.89,38.26,214338.0,34.0724,34.3144,33.9559,34.2875,214338.0
2017-09-27 09:40:00,38.27,38.29,38.07,38.07,96310.0,34.2964,34.3144,34.1172,34.1172,96310.0
2017-09-27 09:50:00,38.08,38.14,38.06,38.1,274493.0,34.1262,34.1799,34.1082,34.1441,274493.0
2017-09-27 10:00:00,38.09,38.11,37.95,37.98,194926.0,34.1351,34.153,34.0097,34.0365,194926.0
2017-09-27 10:10:00,37.98,38.02,37.95,37.97,216728.0,34.0365,34.0724,34.0097,34.0276,216728.0
2017-09-27 10:20:00,37.97,38.04,37.94,38.0,82359.0,34.0276,34.0903,34.0007,34.0545,82359.0
2017-09-27 10:30:00,37.99,38.0,37.85,37.86,158799.0,34.0455,34.0545,33.92,33.929,158799.0
2017-09-27 10:40:00,37.85,38.03,37.83,37.94,229741.0,33.92,34.0813,33.9021,34.0007,229741.0
2017-09-27 10:50:00,37.95,38.02,37.92,37.98,319975.0,34.0097,34.0724,33.9828,34.0365,319975.0
2017-09-27 11:00:00,37.97,38.0,37.9,38.0,87883.0,34.0276,34.0545,33.9648,34.0545,87883.0
2017-09-27 11:10:00,37.99,38.0,37.95,37.95,83411.0,34.0455,34.0545,34.0097,34.0097,83411.0
2017-09-27 11:20:00,37.96,38.03,37.95,38.0,78517.0,34.0186,34.0813,34.0097,34.0545,78517.0
2017-09-27 11:30:00,38.0,38.01,37.76,37.84,1309241.0,34.0545,34.0634,33.8394,33.9111,1309241.0
2017-09-27 11:40:00,37.84,37.91,37.83,37.88,99951.0,33.9111,33.9738,33.9021,33.9469,99951.0
2017-09-27 11:50:00,37.88,37.91,37.85,37.91,53789.0,33.9469,33.9738,33.92,33.9738,53789.0
2017-09-27 12:00:00,37.91,37.93,37.87,37.89,89068.0,33.9738,33.9917,33.938,33.9559,89068.0
2017-09-27 12:10:00,37.89,37.94,37.87,37.89,62911.0,33.9559,34.0007,33.938,33.9559,62911.0
2017-09-27 12:20:00,37.88,37.91,37.86,37.89,48212.0,33.9469,33.9738,33.929,33.9559,48212.0
2017-09-27 12:30:00,37.88,37.89,37.84,37.87,36904.0,33.9469,33.9559,33.9111,33.938,36904.0
2017-09-27 12:40:00,37.87,37.91,37.86,37.91,36835.0,33.938,33.9738,33.929,33.9738,36835.0
2017-09-27 12:50:00,37.9,37.97,37.9,37.95,38646.0,33.9648,34.0276,33.9648,34.0097,38646.0
2017-09-27 13:00:00,37.95,37.97,37.94,37.95,35050.0,34.0097,34.0276,34.0007,34.0097,35050.0
2017-09-27 13:10:00,37.96,37.97,37.94,37.96,57047.0,34.0186,34.0276,34.0007,34.0186,57047.0
2017-09-27 13:20:00,37.96,37.99,37.95,37.97,51947.0,34.0186,34.0455,34.0097,34.0276,51947.0
2017-09-27 13:30:00,37.97,37.99,37.95,37.95,108684.0,34.0276,34.0455,34.0097,34.0097,108684.0
2017-09-27 13:40:00,37.96,37.96,37.9,37.92,203096.0,34.0186,34.0186,33.9648,33.9828,203096.0
2017-09-27 13:50:00,37.93,37.98,37.93,37.95,57809.0,33.9917,34.0365,33.9917,34.0097,57809.0
2017-09-27 14:00:00,37.95,37.99,37.95,37.95,99933.0,34.0097,34.0455,34.0097,34.0097,99933.0
2017-09-27 14:10:00,37.95,38.06,37.94,38.02,138477.0,34.0097,34.1082,34.0007,34.0724,138477.0
2017-09-27 14:20:00,38.02,38.03,37.99,38.02,78177.0,34.0724,34.0813,34.0455,34.0724,78177.0
2017-09-27 14:30:00,38.03,38.04,38.0,38.02,72751.0,34.0813,34.0903,34.0545,34.0724,72751.0
2017-09-27 14:40:00,38.02,38.03,37.99,38.0,172073.0,34.0724,34.0813,34.0455,34.0545,172073.0
2017-09-27 14:50:00,37.99,38.0,37.94,37.96,115141.0,34.0455,34.0545,34.0007,34.0186,115141.0
2017-09-27 15:00:00,37.96,38.07,37.95,38.07,253386.0,34.0186,34.1172,34.0097,34.1172,253386.0
2017-09-27 15:10:00,38.07,38.13,38.05,38.12,166996.0,34.1172,34.171,34.0993,34.162,166996.0
2017-09-27 15:20:00,38.12,38.15,38.11,38.13,107935.0,34.162,34.1889,34.153,34.171,107935.0
2017-09-27 15:30:00,38.12,38.22,38.11,38.2,227404.0,34.162,34.2516,34.153,34.2337,227404.0
2017-09-27 15:40:00,38.2,38.21,38.17,38.18,273537.0,34.2337,34.2427,34.2068,34.2158,273537.0
2017-09-27 15:50:00,38.17,38.18,38.04,38.05,815148.0,34.2068,34.2158,34.0903,34.0993,815148.0
2017-09-28 09:30:00,37.66,37.85,37.44,37.62,449934.0,33.7498,33.92,33.5526,33.7139,449934.0
2017-09-28 09:40:00,37.62,37.86,37.61,37.85,482970.0,33.7139,33.929,33.705,33.92,482970.0
2017-09-28 09:50:00,37.84,37.94,37.75,37.76,223660.0,33.9111,34.0007,33.8304,33.8394,223660.0
2017-09-28 10:00:00,37.77,37.85,37.75,37.78,222359.0,33.8483,33.92,33.8304,33.8573,222359.0
2017-09-28 10:10:00,37.78,37.79,37.73,37.78,151951.0,33.8573,33.8663,33.8125,33.8573,151951.0
2017-09-28 10:20:00,37.78,37.85,37.75,37.84,266967.0,33.8573,33.92,33.8304,33.9111,266967.0
2017-09-28 10:30:00,37.84,37.87,37.81,37.82,225673.0,33.9111,33.938,33.8842,33.8932,225673.0
2017-09-28 10:40:00,37.82,37.96,37.81,37.85,176641.0,33.8932,34.0186,33.8842,33.92,176641.0
2017-09-28 10:50:00,37.85,37.87,37.81,37.83,87925.0,33.92,33.938,33.8842,33.9021,87925.0
2017-09-28 11:00:00,37.84,37.84,37.77,37.8,185414.0,33.9111,33.9111,33.8483,33.8752,185414.0
2017-09-28 11:10:00,37.8,37.83,37.78,37.8,157499.0,33.8752,33.9021,33.8573,33.8752,157499.0
2017-09-28 11:20:00,37.79,37.83,37.76,37.82,171362.0,33.8663,33.9021,33.8394,33.8932,171362.0
2017-09-28 11:30:00,37.83,37.84,37.75,37.75,214083.0,33.9021,33.9111,33.8304,33.8304,214083.0
2017-09-28 11:40:00,37.76,37.78,37.68,37.71,153612.0,33.8394,33.8573,33.7677,33.7946,153612.0
2017-09-28 11:50:00,37.72,37.75,37.68,37.73,73039.0,33.8035,33.8304,33.7677,33.8125,73039.0
2017-09-28 12:00:00,37.74,37.79,37.71,37.75,66312.0,33.8215,33.8663,33.7946,33.8304,66312.0
2017-09-28 12:10:00,37.76,37.83,37.75,37.82,79487.0,33.8394,33.9021,33.8304,33.8932,79487.0
2017-09-28 12:20:00,37.82,37.85,37.79,37.83,88723.0,33.8932,33.92,33.8663,33.9021,88723.0
2017-09-28 12:30:00,37.82,37.84,37.8,37.82,107630.0,33.8932,33.9111,33.8752,33.8932,107630.0
2017-09-28 12:40:00,37.82,37.82,37.73,37.75,198470.0,33.8932,33.8932,33.8125,33.8304,198470.0
2017-09-28 12:50:00,37.75,37.75,37.69,37.73,115400.0,33.8304,33.8304,33.7767,33.8125,115400.0
2017-09-28 13:00:00,37.73,37.79,37.71,37.78,146705.0,33.8125,33.8663,33.7946,33.8573,146705.0
2017-09-28 13:10:00,37.79,37.86,37.77,37.83,159427.0,33.8663,33.929,33.8483,33.9021,159427.0
2017-09-28 13:20:00,37.83,37.84,37.82,37.83,49282.0,33.9021,33.9111,33.8932,33.9021,49282.0
2017-09-28 13:30:00,37.83,37.86,37.81,37.83,59939.0,33.9021,33.929,33.8842,33.9021,59939.0
2017-09-28 13:40:00,37.83,37.9,37.82,37.9,73270.0,33.9021,33.9648,33.8932,33.9648,73270.0
2017-09-28 13:50:00,37.89,37.93,37.88,37.88,94469.0,33.9559,33.9917,33.9469,33.9469,94469.0
2017-09-28 14:00:00,37.88,37.91,37.88,37.89,53996.0,33.9469,33.9738,33.9469,33.9559,53996.0
2017-09-28 14:10:00,37.88,37.88,37.81,37.81,106342.0,33.9469,33.9469,33.8842,33.8842,106342.0
2017-09-28 14:20:00,37.81,37.82,37.77,37.77,105362.0,33.8842,33.8932,33.8483,33.8483,105362.0
2017-09-28 14:30:00,37.77,37.81,37.76,37.79,161740.0,33.8483,33.8842,33.8394,33.8663,161740.0
2017-09-28 14:40:00,37.79,37.81,37.77,37.78,81231.0,33.8663,33.8842,33.8483,33.8573,81231.0
2017-09-28 14:50:00,37.79,37.79,37.73,37.73,129092.0,33.8663,33.8663,33.8125,33.8125,129092.0
2017-09-28 15:00:00,37.73,37.79,37.72,37.77,80829.0,33.8125,33.8663,33.8035,33.8483,80829.0
2017-09-28 15:10:00,37.76,37.79,37.76,37.77,127434.0,33.8394,33.8663,33.8394,33.8483,127434.0
2017-09-28 15:20:00,37.77,37.78,37.73,37.74,163057.0,33.8483,33.8573,33.8125,33.8215,163057.0
2017-09-28 15:30:00,37.75,37.75,37.7,37.72,146983.0,33.8304,33.8304,33.7856,33.8035,146983.0
2017-09-28 15:40:00,37.72,37.77,37.71,37.75,258728.0,33.8035,33.8483,33.7946,33.8304,258728.0
2017-09-28 15:50:00,37.75,37.76,37.72,37.74,611607.0,33.8304,33.8394,33.8035,33.8215,611607.0
2017-09-29 09:30:00,37.73,38.19,37.71,38.11,312602.0,33.8125,34.2247,33.7946,34.153,312602.0
2017-09-29 09:40:00,38.12,38.21,38.1,38.18,170251.0,34.162,34.2427,34.1441,34.2158,170251.0
2017-09-29 09:50:00,38.19,38.22,38.06,38.06,471565.0,34.2247,34.2516,34.1082,34.1082,471565.0
2017-09-29 10:00:00,38.05,38.32,38.04,38.32,153973.0,34.0993,34.3412,34.0903,34.3412,153973.0
2017-09-29 10:10:00,38.32,38.32,38.2,38.25,159288.0,34.3412,34.3412,34.2337,34.2785,159288.0
2017-09-29 10:20:00,38.23,38.38,38.23,38.33,128574.0,34.2606,34.395,34.2606,34.3502,128574.0
2017-09-29 10:30:00,38.33,38.34,38.2,38.32,212290.0,34.3502,34.3592,34.2337,34.3412,212290.0
2017-09-29 10:40:00,38.32,38.36,38.25,38.26,240563.0,34.3412,34.3771,34.2785,34.2875,240563.0
2017-09-29 10:50:00,38.25,38.33,38.22,38.32,229253.0,34.2785,34.3502,34.2516,34.3412,229253.0
2017-09-29 11:00:00,38.32,38.36,38.22,38.22,226347.0,34.3412,34.3771,34.2516,34.2516,226347.0
2017-09-29 11:10:00,38.22,38.35,38.21,38.35,109727.0,34.2516,34.3681,34.2427,34.3681,109727.0
2017-09-29 11:20:00,38.34,38.4,38.32,38.38,131931.0,34.3592,34.4129,34.3412,34.395,131931.0
2017-09-29 11:30:00,38.38,38.4,38.27,38.29,247911.0,34.395,34.4129,34.2964,34.3144,247911.0
2017-09-29 11:40:00,38.28,38.35,38.25,38.31,402738.0,34.3054,34.3681,34.2785,34.3323,402738.0
2017-09-29 11:50:00,38.32,38.36,38.3,38.36,160196.0,34.3412,34.3771,34.3233,34.3771,160196.0
2017-09-29 12:00:00,38.35,38.38,38.32,38.37,98601.0,34.3681,34.395,34.3412,34.386,98601.0
2017-09-29 12:10:00,38.36,38.45,38.36,38.4,125518.0,34.3771,34.4577,34.3771,34.4129,125518.0
2017-09-29 12:20:00,38.4,38.5,38.37,38.49,245563.0,34.4129,34.5025,34.386,34.4936,245563.0
2017-09-29 12:30:00,38.5,38.5,38.41,38.47,96627.0,34.5025,34.5025,34.4219,34.4757,96627.0
2017-09-29 12:40:00,38.47,38.49,38.44,38.48,127466.0,34.4757,34.4936,34.4488,34.4846,127466.0
2017-09-29 12:50:00,38.48,38.58,38.47,38.57,110527.0,34.4846,34.5742,34.4757,34.5653,110527.0
2017-09-29 13:00:00,38.58,38.6,38.53,38.57,404947.0,34.5742,34.5922,34.5294,34.5653,404947.0
2017-09-29 13:10:00,38.58,38.6,38.42,38.43,321028.0,34.5742,34.5922,34.4309,34.4398,321028.0
2017-09-29 13:20:00,38.43,38.47,38.41,38.42,80508.0,34.4398,34.4757,34.4219,34.4309,80508.0
2017-09-29 13:30:00,38.42,38.5,38.42,38.48,150150.0,34.4309,34.5025,34.4309,34.4846,150150.0
2017-09-29 13:40:00,38.48,38.48,38.42,38.47,92001.0,34.4846,34.4846,34.4309,34.4757,92001.0
2017-09-29 13:50:00,38.46,38.51,38.45,38.5,105669.0,34.4667,34.5115,34.4577,34.5025,105669.0
2017-09-29 14:00:00,38.51,38.55,38.48,38.51,213330.0,34.5115,34.5474,34.4846,34.5115,213330.0
2017-09-29 14:10:00,38.51,38.54,38.49,38.5,111326.0,34.5115,34.5384,34.4936,34.5025,111326.0
2017-09-29 14:20:00,38.51,38.55,38.5,38.52,78938.0,34.5115,34.5474,34.5025,34.5205,78938.0
2017-09-29 14:30:00,38.52,38.54,38.51,38.54,191597.0,34.5205,34.5384,34.5115,34.5384,191597.0
2017-09-29 14:40:00,38.54,38.54,38.44,38.47,338861.0,34.5384,34.5384,34.4488,34.4757,338861.0
2017-09-29 14:50:00,38.48,38.5,38.46,38.47,84006.0,34.4846,34.5025,34.4667,34.4757,84006.0
2017-09-29 15:00:00,38.47,38.48,38.38,38.4,179685.0,34.4757,34.4846,34.395,34.4129,179685.0
2017-09-29 15:10:00,38.4,38.41,38.38,38.41,133887.0,34.4129,34.4219,34.395,34.4219,133887.0
2017-09-29 15:20:00,38.41,38.42,38.37,38.37,138707.0,34.4219,34.4309,34.386,34.386,138707.0
2017-09-29 15:30:00,38.37,38.38,38.35,38.37,111262.0,34.386,34.395,34.3681,34.386,111262.0
2017-09-29 15:40:00,38.38,38.42,38.36,38.41,231559.0,34.395,34.4309,34.3771,34.4219,231559.0
2017-09-29 15:50:00,38.41,38.5,38.4,38.45,704894.0,34.4219,34.5025,34.4129,34.4577,704894.0
2017-10-02 09:30:00,38.51,38.78,38.45,38.62,247089.0,34.5115,34.7535,34.4577,34.6101,247089.0
2017-10-02 09:40:00,38.62,38.68,38.5,38.51,256529.0,34.6101,34.6639,34.5025,34.5115,256529.0
2017-10-02 09:50:00,38.52,38.64,38.48,38.64,153688.0,34.5205,34.628,34.4846,34.628,153688.0
2017-10-02 10:00:00,38.64,38.65,38.54,38.55,146272.0,34.628,34.637,34.5384,34.5474,146272.0
2017-10-02 10:10:00,38.55,38.59,38.49,38.54,125415.0,34.5474,34.5832,34.4936,34.5384,125415.0
2017-10-02 10:20:00,38.54,38.57,38.47,38.51,106883.0,34.5384,34.5653,34.4757,34.5115,106883.0
2017-10-02 10:30:00,38.5,38.6,38.48,38.6,224028.0,34.5025,34.5922,34.4846,34.5922,224028.0
2017-10-02 10:40:00,38.59,38.68,38.54,38.66,97555.0,34.5832,34.6639,34.5384,34.6459,97555.0
2017-10-02 10:50:00,38.66,38.67,38.52,38.57,132816.0,34.6459,34.6549,34.5205,34.5653,132816.0
2017-10-02 11:00:00,38.56,38.62,38.56,38.61,60704.0,34.5563,34.6101,34.5563,34.6011,60704.0
2017-10-02 11:10:00,38.61,38.63,38.58,38.62,106028.0,34.6011,34.6191,34.5742,34.6101,106028.0
2017-10-02 11:20:00,38.62,38.63,38.57,38.58,87756.0,34.6101,34.6191,34.5653,34.5742,87756.0
2017-10-02 11:30:00,38.57,38.58,38.53,38.54,190892.0,34.5653,34.5742,34.5294,34.5384,190892.0
2017-10-02 11:40:00,38.55,38.55,38.48,38.48,76652.0,34.5474,34.5474,34.4846,34.4846,76652.0
2017-10-02 11:50:00,38.48,38.5,38.4,38.41,89595.0,34.4846,34.5025,34.4129,34.4219,89595.0
2017-10-02 12:00:00,38.42,38.47,38.37,38.46,73172.0,34.4309,34.4757,34.386,34.4667,73172.0
2017-10-02 12:10:00,38.46,38.49,38.42,38.49,55658.0,34.4667,34.4936,34.4309,34.4936,55658.0
2017-10-02 12:20:00,38.49,38.54,38.48,38.49,64838.0,34.4936,34.5384,34.4846,34.4936,64838.0
2017-10-02 12:30:00,38.49,38.53,38.48,38.52,48026.0,34.4936,34.5294,34.4846,34.5205,48026.0
2017-10-02 12:40:00,38.52,38.54,38.51,38.52,54676.0,34.5205,34.5384,34.5115,34.5205,54676.0
2017-10-02 12:50:00,38.52,38.58,38.51,38.57,48252.0,34.5205,34.5742,34.5115,34.5653,48252.0
2017-10-02 13:00:00,38.56,38.61,38.55,38.61,102504.0,34.5563,34.6011,34.5474,34.6011,102504.0
2017-10-02 13:10:00,38.61,38.67,38.59,38.66,85501.0,34.6011,34.6549,34.5832,34.6459,85501.0
2017-10-02 13:20:00,38.66,38.68,38.65,38.67,76582.0,34.6459,34.6639,34.637,34.6549,76582.0
2017-10-02 13:30:00,38.66,38.69,38.64,38.67,72980.0,34.6459,34.6728,34.628,34.6549,72980.0
2017-10-02 13:40:00,38.68,38.68,38.63,38.67,122454.0,34.6639,34.6639,34.6191,34.6549,122454.0
2017-10-02 13:50:00,38.68,38.72,38.68,38.72,78818.0,34.6639,34.6997,34.6639,34.6997,78818.0
2017-10-02 14:00:00,38.72,38.78,38.71,38.77,122660.0,34.6997,34.7535,34.6907,34.7445,122660.0
2017-10-02 14:10:00,38.77,38.77,38.7,38.72,103500.0,34.7445,34.7445,34.6818,34.6997,103500.0
2017-10-02 14:20:00,38.72,38.77,38.71,38.75,102712.0,34.6997,34.7445,34.6907,34.7266,102712.0
2017-10-02 14:30:00,38.76,38.78,38.75,38.77,180162.0,34.7356,34.7535,34.7266,34.7445,180162.0
2017-10-02 14:40:00,38.77,38.77,38.72,38.73,164570.0,34.7445,34.7445,34.6997,34.7087,164570.0
2017-10-02 14:50:00,38.73,38.77,38.71,38.77,120743.0,34.7087,34.7445,34.6907,34.7445,120743.0
2017-10-02 15:00:00,38.77,38.77,38.74,38.76,101537.0,34.7445,34.7445,34.7176,34.7356,101537.0
2017-10-02 15:10:00,38.76,38.76,38.7,38.74,147367.0,34.7356,34.7356,34.6818,34.7176,147367.0
2017-10-02 15:20:00,38.73,38.74,38.68,38.71,225251.0,34.7087,34.7176,34.6639,34.6907,225251.0
2017-10-02 15:30:00,38.71,38.72,38.68,38.71,175723.0,34.6907,34.6997,34.6639,34.6907,175723.0
2017-10-02 15:40:00,38.71,38.72,38.64,38.69,223372.0,34.6907,34.6997,34.628,34.6728,223372.0
2017-10-02 15:50:00,38.69,38.74,38.68,38.73,546544.0,34.6728,34.7176,34.6639,34.7087,546544.0
2017-10-03 09:30:00,38.78,38.93,38.63,38.93,251626.0,34.7535,34.8879,34.6191,34.8879,251626.0
2017-10-03 09:40:00,38.93,39.03,38.9,39.02,181772.0,34.8879,34.9775,34.861,34.9686,181772.0
2017-10-03 09:50:00,39.02,39.05,38.95,38.97,78995.0,34.9686,34.9954,34.9058,34.9237,78995.0
2017-10-03 10:00:00,38.97,39.01,38.84,38.85,134261.0,34.9237,34.9596,34.8072,34.8162,134261.0
2017-10-03 10:10:00,38.85,38.87,38.63,38.77,151855.0,34.8162,34.8341,34.6191,34.7445,151855.0
2017-10-03 10:20:00,38.77,38.77,38.63,38.64,81230.0,34.7445,34.7445,34.6191,34.628,81230.0
2017-10-03 10:30:00,38.64,38.75,38.62,38.7,146183.0,34.628,34.7266,34.6101,34.6818,146183.0
2017-10-03 10:40:00,38.7,38.72,38.64,38.66,126981.0,34.6818,34.6997,34.628,34.6459,126981.0
2017-10-03 10:50:00,38.66,38.69,38.61,38.63,137081.0,34.6459,34.6728,34.6011,34.6191,137081.0
2017-10-03 11:00:00,38.62,38.62,38.57,38.59,86448.0,34.6101,34.6101,34.5653,34.5832,86448.0
2017-10-03 11:10:00,38.59,38.59,38.55,38.59,75204.0,34.5832,34.5832,34.5474,34.5832,75204.0
2017-10-03 11:20:00,38.59,38.6,38.53,38.54,67733.0,34.5832,34.5922,34.5294,34.5384,67733.0
2017-10-03 11:30:00,38.54,38.56,38.52,38.55,78807.0,34.5384,34.5563,34.5205,34.5474,78807.0
2017-10-03 11:40:00,38.55,38.56,38.5,38.52,53666.0,34.5474,34.5563,34.5025,34.5205,53666.0
2017-10-03 11:50:00,38.51,38.53,38.48,38.51,51140.0,34.5115,34.5294,34.4846,34.5115,51140.0
2017-10-03 12:00:00,38.51,38.56,38.5,38.55,51505.0,34.5115,34.5563,34.5025,34.5474,51505.0
2017-10-03 12:10:00,38.55,38.6,38.55,38.59,46838.0,34.5474,34.5922,34.5474,34.5832,46838.0
2017-10-03 12:20:00,38.6,38.6,38.56,38.57,62752.0,34.5922,34.5922,34.5563,34.5653,62752.0
2017-10-03 12:30:00,38.58,38.62,38.57,38.62,46234.0,34.5742,34.6101,34.5653,34.6101,46234.0
2017-10-03 12:40:00,38.61,38.68,38.61,38.65,72405.0,34.6011,34.6639,34.6011,34.637,72405.0
2017-10-03 12:50:00,38.65,38.72,38.64,38.72,65091.0,34.637,34.6997,34.628,34.6997,65091.0
2017-10-03 13:00:00,38.73,38.81,38.73,38.73,101029.0,34.7087,34.7804,34.7087,34.7087,101029.0
2017-10-03 13:10:00,38.73,38.75,38.71,38.72,51858.0,34.7087,34.7266,34.6907,34.6997,51858.0
2017-10-03 13:20:00,38.72,38.74,38.69,38.69,60749.0,34.6997,34.7176,34.6728,34.6728,60749.0
2017-10-03 13:30:00,38.69,38.72,38.65,38.72,76141.0,34.6728,34.6997,34.637,34.6997,76141.0
2017-10-03 13:40:00,38.72,38.87,38.69,38.85,146641.0,34.6997,34.8341,34.6728,34.8162,146641.0
2017-10-03 13:50:00,38.85,38.87,38.83,38.86,72762.0,34.8162,34.8341,34.7983,34.8252,72762.0
2017-10-03 14:00:00,38.86,38.9,38.86,38.9,97047.0,34.8252,34.861,34.8252,34.861,97047.0
2017-10-03 14:10:00,38.9,38.92,38.88,38.91,100652.0,34.861,34.8789,34.8431,34.87,100652.0
2017-10-03 14:20:00,38.91,38.92,38.84,38.88,95489.0,34.87,34.8789,34.8072,34.8431,95489.0
2017-10-03 14:30:00,38.88,38.89,38.83,38.85,52575.0,34.8431,34.8521,34.7983,34.8162,52575.0
2017-10-03 14:40:00,38.85,38.86,38.81,38.82,51467.0,34.8162,34.8252,34.7804,34.7893,51467.0
2017-10-03 14:50:00,38.82,38.84,38.78,38.81,84643.0,34.7893,34.8072,34.7535,34.7804,84643.0
2017-10-03 15:00:00,38.8,38.81,38.76,38.77,73283.0,34.7714,34.7804,34.7356,34.7445,73283.0
2017-10-03 15:10:00,38.77,38.79,38.75,38.75,74804.0,34.7445,34.7624,34.7266,34.7266,74804.0
2017-10-03 15:20:00,38.75,38.76,38.72,38.72,122117.0,34.7266,34.7356,34.6997,34.6997,122117.0
2017-10-03 15:30:00,38.72,38.77,38.72,38.76,150672.0,34.6997,34.7445,34.6997,34.7356,150672.0
2017-10-03 15:40:00,38.77,38.77,38.67,38.68,240416.0,34.7445,34.7445,34.6549,34.6639,240416.0
2017-10-03 15:50:00,38.68,38.72,38.67,38.72,572879.0,34.6639,34.6997,34.6549,34.6997,572879.0
2017-10-04 09:30:00,38.8,38.8,38.58,38.59,180320.0,34.7714,34.7714,34.5742,34.5832,180320.0
2017-10-04 09:40:00,38.59,38.62,38.5,38.59,131394.0,34.5832,34.6101,34.5025,34.5832,131394.0
2017-10-04 09:50:00,38.58,38.68,38.56,38.65,82327.0,34.5742,34.6639,34.5563,34.637,82327.0
2017-10-04 10:00:00,38.65,38.7,38.62,38.67,88305.0,34.637,34.6818,34.6101,34.6549,88305.0
2017-10-04 10:10:00,38.66,38.71,38.6,38.69,74718.0,34.6459,34.6907,34.5922,34.6728,74718.0
2017-10-04 10:20:00,38.7,38.71,38.64,38.65,50150.0,34.6818,34.6907,34.628,34.637,50150.0
2017-10-04 10:30:00,38.65,38.7,38.61,38.64,90237.0,34.637,34.6818,34.6011,34.628,90237.0
2017-10-04 10:40:00,38.64,38.64,38.59,38.62,88882.0,34.628,34.628,34.5832,34.6101,88882.0
2017-10-04 10:50:00,38.61,38.68,38.6,38.63,115294.0,34.6011,34.6639,34.5922,34.6191,115294.0
2017-10-04 11:00:00,38.64,38.72,38.63,38.7,87574.0,34.628,34.6997,34.6191,34.6818,87574.0
2017-10-04 11:10:00,38.7,38.71,38.66,38.7,64064.0,34.6818,34.6907,34.6459,34.6818,64064.0
2017-10-04 11:20:00,38.7,38.71,38.64,38.66,108860.0,34.6818,34.6907,34.628,34.6459,108860.0
2017-10-04 11:30:00,38.66,38.69,38.62,38.64,156463.0,34.6459,34.6728,34.6101,34.628,156463.0
2017-10-04 11:40:00,38.65,38.71,38.64,38.71,58696.0,34.637,34.6907,34.628,34.6907,58696.0
2017-10-04 11:50:00,38.7,38.76,38.7,38.75,68510.0,34.6818,34.7356,34.6818,34.7266,68510.0
2017-10-04 12:00:00,38.75,38.77,38.69,38.74,91039.0,34.7266,34.7445,34.6728,34.7176,91039.0
2017-10-04 12:10:00,38.73,38.83,38.73,38.83,84685.0,34.7087,34.7983,34.7087,34.7983,84685.0
2017-10-04 12:20:00,38.82,38.82,38.77,38.82,118303.0,34.7893,34.7893,34.7445,34.7893,118303.0
2017-10-04 12:30:00,38.82,38.82,38.74,38.76,108849.0,34.7893,34.7893,34.7176,34.7356,108849.0
2017-10-04 12:40:00,38.76,38.8,38.76,38.78,48927.0,34.7356,34.7714,34.7356,34.7535,48927.0
2017-10-04 12:50:00,38.78,38.82,38.76,38.78,65751.0,34.7535,34.7893,34.7356,34.7535,65751.0
2017-10-04 13:00:00,38.79,38.82,38.78,38.79,58654.0,34.7624,34.7893,34.7535,34.7624,58654.0
2017-10-04 13:10:00,38.78,38.8,38.71,38.71,45544.0,34.7535,34.7714,34.6907,34.6907,45544.0
2017-10-04 13:20:00,38.71,38.76,38.7,38.72,39893.0,34.6907,34.7356,34.6818,34.6997,39893.0
2017-10-04 13:30:00,38.73,38.73,38.62,38.62,76510.0,34.7087,34.7087,34.6101,34.6101,76510.0
2017-10-04 13:40:00,38.63,38.64,38.6,38.6,41389.0,34.6191,34.628,34.5922,34.5922,41389.0
2017-10-04 13:50:00,38.61,38.65,38.6,38.61,52515.0,34.6011,34.637,34.5922,34.6011,52515.0
2017-10-04 14:00:00,38.61,38.65,38.59,38.62,45816.0,34.6011,34.637,34.5832,34.6101,45816.0
2017-10-04 14:10:00,38.61,38.62,38.56,38.61,61733.0,34.6011,34.6101,34.5563,34.6011,61733.0
2017-10-04 14:20:00,38.6,38.62,38.57,38.59,75230.0,34.5922,34.6101,34.5653,34.5832,75230.0
2017-10-04 14:30:00,38.59,38.61,38.58,38.59,44112.0,34.5832,34.6011,34.5742,34.5832,44112.0
2017-10-04 14:40:00,38.6,38.67,38.58,38.66,70325.0,34.5922,34.6549,34.5742,34.6459,70325.0
2017-10-04 14:50:00,38.66,38.7,38.66,38.68,66498.0,34.6459,34.6818,34.6459,34.6639,66498.0
2017-10-04 15:00:00,38.68,38.71,38.67,38.7,63044.0,34.6639,34.6907,34.6549,34.6818,63044.0
2017-10-04 15:10:00,38.7,38.7,38.68,38.7,77677.0,34.6818,34.6818,34.6639,34.6818,77677.0
2017-10-04 15:20:00,38.69,38.71,38.67,38.67,70371.0,34.6728,34.6907,34.6549,34.6549,70371.0
2017-10-04 15:30:00,38.67,38.68,38.62,38.64,133053.0,34.6549,34.6639,34.6101,34.628,133053.0
2017-10-04 15:40:00,38.64,38.65,38.63,38.63,127795.0,34.628,34.637,34.6191,34.6191,127795.0
2017-10-04 15:50:00,38.64,38.66,38.62,38.65,378471.0,34.628,34.6459,34.6101,34.637,378471.0
2017-10-05 09:30:00,38.76,38.93,38.67,38.82,121333.0,34.7356,34.8879,34.6549,34.7893,121333.0
2017-10-05 09:40:00,38.82,38.94,38.81,38.91,92784.0,34.7893,34.8969,34.7804,34.87,92784.0
2017-10-05 09:50:00,38.91,38.97,38.88,38.89,71460.0,34.87,34.9237,34.8431,34.8521,71460.0
2017-10-05 10:00:00,38.89,38.89,38.78,38.8,78217.0,34.8521,34.8521,34.7535,34.7714,78217.0
2017-10-05 10:10:00,38.79,38.87,38.78,38.84,65727.0,34.7624,34.8341,34.7535,34.8072,65727.0
2017-10-05 10:20:00,38.84,38.86,38.76,38.77,54222.0,34.8072,34.8252,34.7356,34.7445,54222.0
2017-10-05 10:30:00,38.78,38.79,38.72,38.76,59985.0,34.7535,34.7624,34.6997,34.7356,59985.0
2017-10-05 10:40:00,38.76,38.77,38.71,38.75,50454.0,34.7356,34.7445,34.6907,34.7266,50454.0
2017-10-05 10:50:00,38.74,38.83,38.74,38.75,103038.0,34.7176,34.7983,34.7176,34.7266,103038.0
2017-10-05 11:00:00,38.76,38.84,38.75,38.75,85190.0,34.7356,34.8072,34.7266,34.7266,85190.0
2017-10-05 11:10:00,38.76,38.8,38.75,38.8,74066.0,34.7356,34.7714,34.7266,34.7714,74066.0
2017-10-05 11:20:00,38.79,38.85,38.79,38.82,77118.0,34.7624,34.8162,34.7624,34.7893,77118.0
2017-10-05 11:30:00,38.81,38.87,38.81,38.83,51983.0,34.7804,34.8341,34.7804,34.7983,51983.0
2017-10-05 11:40:00,38.83,38.88,38.82,38.85,107038.0,34.7983,34.8431,34.7893,34.8162,107038.0
2017-10-05 11:50:00,38.86,38.86,38.74,38.75,105298.0,34.8252,34.8252,34.7176,34.7266,105298.0
2017-10-05 12:00:00,38.75,38.76,38.72,38.73,82790.0,34.7266,34.7356,34.6997,34.7087,82790.0
2017-10-05 12:10:00,38.74,38.85,38.73,38.84,58249.0,34.7176,34.8162,34.7087,34.8072,58249.0
2017-10-05 12:20:00,38.84,38.89,38.82,38.83,67518.0,34.8072,34.8521,34.7893,34.7983,67518.0
2017-10-05 12:30:00,38.84,38.88,38.82,38.85,51958.0,34.8072,34.8431,34.7893,34.8162,51958.0
2017-10-05 12:40:00,38.85,38.91,38.83,38.91,42101.0,34.8162,34.87,34.7983,34.87,42101.0
2017-10-05 12:50:00,38.9,38.91,38.87,38.89,38939.0,34.861,34.87,34.8341,34.8521,38939.0
2017-10-05 13:00:00,38.89,38.95,38.89,38.94,52043.0,34.8521,34.9058,34.8521,34.8969,52043.0
2017-10-05 13:10:00,38.93,38.95,38.91,38.94,48352.0,34.8879,34.9058,34.87,34.8969,48352.0
2017-10-05 13:20:00,38.95,38.96,38.92,38.95,66984.0,34.9058,34.9148,34.8789,34.9058,66984.0
2017-10-05 13:30:00,38.95,38.96,38.89,38.94,41829.0,34.9058,34.9148,34.8521,34.8969,41829.0
2017-10-05 13:40:00,38.94,38.96,38.91,38.95,50567.0,34.8969,34.9148,34.87,34.9058,50567.0
2017-10-05 13:50:00,38.95,38.99,38.94,38.95,50172.0,34.9058,34.9417,34.8969,34.9058,50172.0
2017-10-05 14:00:00,38.94,38.96,38.92,38.92,37663.0,34.8969,34.9148,34.8789,34.8789,37663.0
2017-10-05 14:10:00,38.93,38.96,38.92,38.92,68758.0,34.8879,34.9148,34.8789,34.8789,68758.0
2017-10-05 14:20:00,38.93,38.95,38.86,38.86,66774.0,34.8879,34.9058,34.8252,34.8252,66774.0
2017-10-05 14:30:00,38.86,38.92,38.86,38.9,74092.0,34.8252,34.8789,34.8252,34.861,74092.0
2017-10-05 14:40:00,38.89,38.96,38.89,38.92,80046.0,34.8521,34.9148,34.8521,34.8789,80046.0
2017-10-05 14:50:00,38.92,38.96,38.89,38.95,82862.0,34.8789,34.9148,34.8521,34.9058,82862.0
2017-10-05 15:00:00,38.96,39.02,38.95,39.0,208488.0,34.9148,34.9686,34.9058,34.9506,208488.0
2017-10-05 15:10:00,39.01,39.01,38.97,39.0,138585.0,34.9596,34.9596,34.9237,34.9506,138585.0
2017-10-05 15:20:00,39.0,39.04,38.99,39.0,124970.0,34.9506,34.9865,34.9417,34.9506,124970.0
2017-10-05 15:30:00,39.0,39.02,38.96,39.0,127881.0,34.9506,34.9686,34.9148,34.9506,127881.0
2017-10-05 15:40:00,39.0,39.01,38.97,39.0,207339.0,34.9506,34.9596,34.9237,34.9506,207339.0
2017-10-05 15:50:00,39.01,39.02,38.95,38.99,398603.0,34.9596,34.9686,34.9058,34.9417,398603.0
2017-10-06 09:30:00,39.05,39.05,38.79,38.95,119553.0,34.9954,34.9954,34.7624,34.9058,119553.0
2017-10-06 09:40:00,38.96,39.04,38.94,38.98,90011.0,34.9148,34.9865,34.8969,34.9327,90011.0
2017-10-06 09:50:00,38.98,39.05,38.96,39.04,90758.0,34.9327,34.9954,34.9148,34.9865,90758.0
2017-10-06 10:00:00,39.05,39.08,38.97,38.99,89435.0,34.9954,35.0223,34.9237,34.9417,89435.0
2017-10-06 10:10:00,38.99,39.0,38.92,38.92,108096.0,34.9417,34.9506,34.8789,34.8789,108096.0
2017-10-06 10:20:00,38.91,38.93,38.84,38.86,123121.0,34.87,34.8879,34.8072,34.8252,123121.0
2017-10-06 10:30:00,38.87,38.89,38.79,38.81,97276.0,34.8341,34.8521,34.7624,34.7804,97276.0
2017-10-06 10:40:00,38.81,38.83,38.72,38.72,212591.0,34.7804,34.7983,34.6997,34.6997,212591.0
2017-10-06 10:50:00,38.71,38.76,38.69,38.74,88640.0,34.6907,34.7356,34.6728,34.7176,88640.0
2017-10-06 11:00:00,38.75,38.81,38.75,38.76,66210.0,34.7266,34.7804,34.7266,34.7356,66210.0
2017-10-06 11:10:00,38.77,38.84,38.75,38.84,75973.0,34.7445,34.8072,34.7266,34.8072,75973.0
2017-10-06 11:20:00,38.85,38.85,38.8,38.81,74525.0,34.8162,34.8162,34.7714,34.7804,74525.0
2017-10-06 11:30:00,38.82,38.82,38.8,38.8,39633.0,34.7893,34.7893,34.7714,34.7714,39633.0
2017-10-06 11:40:00,38.8,38.82,38.76,38.79,91532.0,34.7714,34.7893,34.7356,34.7624,91532.0
2017-10-06 11:50:00,38.8,38.81,38.77,38.78,71291.0,34.7714,34.7804,34.7445,34.7535,71291.0
2017-10-06 12:00:00,38.78,38.8,38.76,38.8,71987.0,34.7535,34.7714,34.7356,34.7714,71987.0
2017-10-06 12:10:00,38.79,38.83,38.78,38.8,93116.0,34.7624,34.7983,34.7535,34.7714,93116.0
2017-10-06 12:20:00,38.8,38.86,38.79,38.84,55360.0,34.7714,34.8252,34.7624,34.8072,55360.0
2017-10-06 12:30:00,38.85,38.9,38.84,38.89,109198.0,34.8162,34.861,34.8072,34.8521,109198.0
2017-10-06 12:40:00,38.89,38.9,38.86,38.87,73779.0,34.8521,34.861,34.8252,34.8341,73779.0
2017-10-06 12:50:00,38.87,38.87,38.83,38.84,50001.0,34.8341,34.8341,34.7983,34.8072,50001.0
2017-10-06 13:00:00,38.84,38.85,38.81,38.82,55381.0,34.8072,34.8162,34.7804,34.7893,55381.0
2017-10-06 13:10:00,38.83,38.83,38.8,38.82,65719.0,34.7983,34.7983,34.7714,34.7893,65719.0
2017-10-06 13:20:00,38.81,38.87,38.81,38.82,52754.0,34.7804,34.8341,34.7804,34.7893,52754.0
2017-10-06 13:30:00,38.83,38.83,38.79,38.8,59502.0,34.7983,34.7983,34.7624,34.7714,59502.0
2017-10-06 13:40:00,38.8,38.81,38.76,38.77,85836.0,34.7714,34.7804,34.7356,34.7445,85836.0
2017-10-06 13:50:00,38.77,38.78,38.7,38.71,89326.0,34.7445,34.7535,34.6818,34.6907,89326.0
2017-10-06 14:00:00,38.71,38.74,38.7,38.71,95025.0,34.6907,34.7176,34.6818,34.6907,95025.0
2017-10-06 14:10:00,38.71,38.72,38.68,38.7,124870.0,34.6907,34.6997,34.6639,34.6818,124870.0
2017-10-06 14:20:00,38.71,38.71,38.67,38.68,82742.0,34.6907,34.6907,34.6549,34.6639,82742.0
2017-10-06 14:30:00,38.67,38.75,38.67,38.73,77227.0,34.6549,34.7266,34.6549,34.7087,77227.0
2017-10-06 14:40:00,38.72,38.77,38.72,38.76,58667.0,34.6997,34.7445,34.6997,34.7356,58667.0
2017-10-06 14:50:00,38.77,38.77,38.72,38.74,117225.0,34.7445,34.7445,34.6997,34.7176,117225.0
2017-10-06 15:00:00,38.75,38.75,38.7,38.7,84019.0,34.7266,34.7266,34.6818,34.6818,84019.0
2017-10-06 15:10:00,38.7,38.76,38.7,38.75,86743.0,34.6818,34.7356,34.6818,34.7266,86743.0
2017-10-06 15:20:00,38.75,38.79,38.74,38.76,83526.0,34.7266,34.7624,34.7176,34.7356,83526.0
2017-10-06 15:30:00,38.76,38.77,38.71,38.76,142679.0,34.7356,34.7445,34.6907,34.7356,142679.0
2017-10-06 15:40:00,38.76,38.79,38.75,38.75,169771.0,34.7356,34.7624,34.7266,34.7266,169771.0
2017-10-06 15:50:00,38.76,38.82,38.75,38.81,542387.0,34.7356,34.7893,34.7266,34.7804,542387.0
2017-10-09 09:30:00,38.8,39.27,38.8,39.13,279683.0,34.7714,35.1926,34.7714,35.0671,279683.0
2017-10-09 09:40:00,39.13,39.15,39.0,39.02,93644.0,35.0671,35.0851,34.9506,34.9686,93644.0
2017-10-09 09:50:00,39.01,39.05,38.99,39.04,119510.0,34.9596,34.9954,34.9417,34.9865,119510.0
2017-10-09 10:00:00,39.04,39.04,38.96,39.02,243415.0,34.9865,34.9865,34.9148,34.9686,243415.0
2017-10-09 10:10:00,39.03,39.04,38.98,38.98,116841.0,34.9775,34.9865,34.9327,34.9327,116841.0
2017-10-09 10:20:00,38.98,39.03,38.96,39.02,84695.0,34.9327,34.9775,34.9148,34.9686,84695.0
2017-10-09 10:30:00,39.01,39.02,38.95,39.01,78961.0,34.9596,34.9686,34.9058,34.9596,78961.0
2017-10-09 10:40:00,39.0,39.06,38.95,38.95,111967.0,34.9506,35.0044,34.9058,34.9058,111967.0
2017-10-09 10:50:00,38.95,38.99,38.91,38.98,67952.0,34.9058,34.9417,34.87,34.9327,67952.0
2017-10-09 11:00:00,38.98,39.02,38.98,39.0,52381.0,34.9327,34.9686,34.9327,34.9506,52381.0
2017-10-09 11:10:00,39.0,39.01,38.98,39.01,64032.0,34.9506,34.9596,34.9327,34.9596,64032.0
2017-10-09 11:20:00,39.0,39.03,39.0,39.01,45594.0,34.9506,34.9775,34.9506,34.9596,45594.0
2017-10-09 11:30:00,39.01,39.02,39.0,39.0,65627.0,34.9596,34.9686,34.9506,34.9506,65627.0
2017-10-09 11:40:00,39.0,39.02,39.0,39.01,44332.0,34.9506,34.9686,34.9506,34.9596,44332.0
2017-10-09 11:50:00,39.0,39.04,39.0,39.0,41931.0,34.9506,34.9865,34.9506,34.9506,41931.0
2017-10-09 12:00:00,39.0,39.02,38.99,39.01,59166.0,34.9506,34.9686,34.9417,34.9596,59166.0
2017-10-09 12:10:00,39.0,39.02,39.0,39.0,73835.0,34.9506,34.9686,34.9506,34.9506,73835.0
2017-10-09 12:20:00,39.01,39.02,39.0,39.0,52456.0,34.9596,34.9686,34.9506,34.9506,52456.0
2017-10-09 12:30:00,39.01,39.01,39.0,39.0,34396.0,34.9596,34.9596,34.9506,34.9506,34396.0
2017-10-09 12:40:00,39.01,39.01,39.0,39.0,52098.0,34.9596,34.9596,34.9506,34.9506,52098.0
2017-10-09 12:50:00,39.0,39.01,39.0,39.0,52548.0,34.9506,34.9596,34.9506,34.9506,52548.0
2017-10-09 13:00:00,39.01,39.02,39.0,39.01,48287.0,34.9596,34.9686,34.9506,34.9596,48287.0
2017-10-09 13:10:00,39.01,39.02,39.0,39.01,63536.0,34.9596,34.9686,34.9506,34.9596,63536.0
2017-10-09 13:20:00,39.0,39.06,39.0,39.05,57732.0,34.9506,35.0044,34.9506,34.9954,57732.0
2017-10-09 13:30:00,39.06,39.07,39.04,39.04,67644.0,35.0044,35.0134,34.9865,34.9865,67644.0
2017-10-09 13:40:00,39.05,39.06,39.0,39.0,57539.0,34.9954,35.0044,34.9506,34.9506,57539.0
2017-10-09 13:50:00,39.0,39.03,39.0,39.02,42388.0,34.9506,34.9775,34.9506,34.9686,42388.0
2017-10-09 14:00:00,39.02,39.03,39.0,39.02,80883.0,34.9686,34.9775,34.9506,34.9686,80883.0
2017-10-09 14:10:00,39.02,39.08,39.02,39.05,92935.0,34.9686,35.0223,34.9686,34.9954,92935.0
2017-10-09 14:20:00,39.05,39.06,39.03,39.04,45363.0,34.9954,35.0044,34.9775,34.9865,45363.0
2017-10-09 14:30:00,39.03,39.04,39.0,39.01,54823.0,34.9775,34.9865,34.9506,34.9596,54823.0
2017-10-09 14:40:00,39.01,39.05,39.0,39.04,49579.0,34.9596,34.9954,34.9506,34.9865,49579.0
2017-10-09 14:50:00,39.04,39.06,39.03,39.03,61428.0,34.9865,35.0044,34.9775,34.9775,61428.0
2017-10-09 15:00:00,39.02,39.05,38.99,39.01,132868.0,34.9686,34.9954,34.9417,34.9596,132868.0
2017-10-09 15:10:00,39.01,39.02,38.98,39.01,98679.0,34.9596,34.9686,34.9327,34.9596,98679.0
2017-10-09 15:20:00,39.02,39.04,39.01,39.04,61075.0,34.9686,34.9865,34.9596,34.9865,61075.0
2017-10-09 15:30:00,39.04,39.04,38.99,39.0,125351.0,34.9865,34.9865,34.9417,34.9506,125351.0
2017-10-09 15:40:00,39.0,39.01,38.99,39.0,300351.0,34.9506,34.9596,34.9417,34.9506,300351.0
2017-10-09 15:50:00,39.01,39.05,38.95,38.99,452289.0,34.9596,34.9954,34.9058,34.9417,452289.0
2017-10-10 09:30:00,39.02,39.19,38.99,39.18,343243.0,34.9686,35.1209,34.9417,35.1119,343243.0
2017-10-10 09:40:00,39.19,39.28,39.1,39.1,103427.0,35.1209,35.2016,35.0403,35.0403,103427.0
2017-10-10 09:50:00,39.1,39.12,39.01,39.08,115031.0,35.0403,35.0582,34.9596,35.0223,115031.0
2017-10-10 10:00:00,39.08,39.08,39.0,39.05,122665.0,35.0223,35.0223,34.9506,34.9954,122665.0
2017-10-10 10:10:00,39.04,39.04,38.93,38.98,177407.0,34.9865,34.9865,34.8879,34.9327,177407.0
2017-10-10 10:20:00,38.98,39.03,38.95,39.02,136042.0,34.9327,34.9775,34.9058,34.9686,136042.0
2017-10-10 10:30:00,39.02,39.04,38.99,39.01,105683.0,34.9686,34.9865,34.9417,34.9596,105683.0
2017-10-10 10:40:00,39.0,39.01,38.94,39.01,276583.0,34.9506,34.9596,34.8969,34.9596,276583.0
2017-10-10 10:50:00,39.01,39.08,38.99,39.0,127851.0,34.9596,35.0223,34.9417,34.9506,127851.0
2017-10-10 11:00:00,38.99,39.01,38.92,38.99,150455.0,34.9417,34.9596,34.8789,34.9417,150455.0
2017-10-10 11:10:00,38.99,39.05,38.98,39.01,71120.0,34.9417,34.9954,34.9327,34.9596,71120.0
2017-10-10 11:20:00,39.01,39.02,38.93,38.93,143399.0,34.9596,34.9686,34.8879,34.8879,143399.0
2017-10-10 11:30:00,38.94,38.95,38.87,38.89,111678.0,34.8969,34.9058,34.8341,34.8521,111678.0
2017-10-10 11:40:00,38.89,38.92,38.87,38.91,99692.0,34.8521,34.8789,34.8341,34.87,99692.0
2017-10-10 11:50:00,38.91,38.92,38.78,38.83,87672.0,34.87,34.8789,34.7535,34.7983,87672.0
2017-10-10 12:00:00,38.84,38.87,38.8,38.82,78566.0,34.8072,34.8341,34.7714,34.7893,78566.0
2017-10-10 12:10:00,38.82,38.86,38.8,38.81,66103.0,34.7893,34.8252,34.7714,34.7804,66103.0
2017-10-10 12:20:00,38.81,38.84,38.78,38.79,66345.0,34.7804,34.8072,34.7535,34.7624,66345.0
2017-10-10 12:30:00,38.79,38.86,38.79,38.83,78593.0,34.7624,34.8252,34.7624,34.7983,78593.0
2017-10-10 12:40:00,38.84,38.89,38.83,38.86,72766.0,34.8072,34.8521,34.7983,34.8252,72766.0
2017-10-10 12:50:00,38.87,38.89,38.85,38.88,71552.0,34.8341,34.8521,34.8162,34.8431,71552.0
2017-10-10 13:00:00,38.89,38.91,38.84,38.86,66298.0,34.8521,34.87,34.8072,34.8252,66298.0
2017-10-10 13:10:00,38.86,38.88,38.83,38.84,71893.0,34.8252,34.8431,34.7983,34.8072,71893.0
2017-10-10 13:20:00,38.83,38.86,38.83,38.85,62198.0,34.7983,34.8252,34.7983,34.8162,62198.0
2017-10-10 13:30:00,38.86,38.88,38.81,38.84,102395.0,34.8252,34.8431,34.7804,34.8072,102395.0
2017-10-10 13:40:00,38.84,38.86,38.81,38.82,69661.0,34.8072,34.8252,34.7804,34.7893,69661.0
2017-10-10 13:50:00,38.82,38.82,38.77,38.78,100384.0,34.7893,34.7893,34.7445,34.7535,100384.0
2017-10-10 14:00:00,38.79,38.84,38.78,38.84,76480.0,34.7624,34.8072,34.7535,34.8072,76480.0
2017-10-10 14:10:00,38.83,38.86,38.82,38.85,88669.0,34.7983,34.8252,34.7893,34.8162,88669.0
2017-10-10 14:20:00,38.84,38.88,38.84,38.88,66954.0,34.8072,34.8431,34.8072,34.8431,66954.0
2017-10-10 14:30:00,38.88,38.88,38.82,38.85,81160.0,34.8431,34.8431,34.7893,34.8162,81160.0
2017-10-10 14:40:00,38.84,38.89,38.84,38.87,96190.0,34.8072,34.8521,34.8072,34.8341,96190.0
2017-10-10 14:50:00,38.88,38.9,38.85,38.85,67865.0,34.8431,34.861,34.8162,34.8162,67865.0
2017-10-10 15:00:00,38.86,38.91,38.85,38.91,87785.0,34.8252,34.87,34.8162,34.87,87785.0
2017-10-10 15:10:00,38.9,38.91,38.89,38.9,79875.0,34.861,34.87,34.8521,34.861,79875.0
2017-10-10 15:20:00,38.9,38.93,38.89,38.89,123309.0,34.861,34.8879,34.8521,34.8521,123309.0
2017-10-10 15:30:00,38.89,38.9,38.82,38.82,255873.0,34.8521,34.861,34.7893,34.7893,255873.0
2017-10-10 15:40:00,38.83,38.86,38.81,38.83,291655.0,34.7983,34.8252,34.7804,34.7983,291655.0
2017-10-10 15:50:00,38.82,38.84,38.79,38.84,649795.0,34.7893,34.8072,34.7624,34.8072,649795.0
2017-10-11 09:30:00,38.85,38.98,38.79,38.82,272992.0,34.8162,34.9327,34.7624,34.7893,272992.0
2017-10-11 09:40:00,38.81,38.85,38.79,38.8,117460.0,34.7804,34.8162,34.7624,34.7714,117460.0
2017-10-11 09:50:00,38.8,38.81,38.64,38.65,182838.0,34.7714,34.7804,34.628,34.637,182838.0
2017-10-11 10:00:00,38.65,38.71,38.61,38.71,251950.0,34.637,34.6907,34.6011,34.6907,251950.0
2017-10-11 10:10:00,38.71,38.73,38.63,38.65,207228.0,34.6907,34.7087,34.6191,34.637,207228.0
2017-10-11 10:20:00,38.66,38.74,38.65,38.68,88186.0,34.6459,34.7176,34.637,34.6639,88186.0
2017-10-11 10:30:00,38.68,38.69,38.61,38.62,128852.0,34.6639,34.6728,34.6011,34.6101,128852.0
2017-10-11 10:40:00,38.61,38.7,38.61,38.62,166657.0,34.6011,34.6818,34.6011,34.6101,166657.0
2017-10-11 10:50:00,38.61,38.64,38.53,38.55,116953.0,34.6011,34.628,34.5294,34.5474,116953.0
2017-10-11 11:00:00,38.55,38.61,38.53,38.55,389329.0,34.5474,34.6011,34.5294,34.5474,389329.0
2017-10-11 11:10:00,38.56,38.56,38.45,38.46,164767.0,34.5563,34.5563,34.4577,34.4667,164767.0
2017-10-11 11:20:00,38.45,38.46,38.33,38.36,237763.0,34.4577,34.4667,34.3502,34.3771,237763.0
2017-10-11 11:30:00,38.36,38.42,38.3,38.41,431645.0,34.3771,34.4309,34.3233,34.4219,431645.0
2017-10-11 11:40:00,38.41,38.5,38.41,38.46,135830.0,34.4219,34.5025,34.4219,34.4667,135830.0
2017-10-11 11:50:00,38.47,38.47,38.41,38.42,96242.0,34.4757,34.4757,34.4219,34.4309,96242.0
2017-10-11 12:00:00,38.41,38.42,38.38,38.38,129256.0,34.4219,34.4309,34.395,34.395,129256.0
2017-10-11 12:10:00,38.38,38.39,38.34,38.34,139602.0,34.395,34.404,34.3592,34.3592,139602.0
2017-10-11 12:20:00,38.35,38.47,38.34,38.4,197918.0,34.3681,34.4757,34.3592,34.4129,197918.0
2017-10-11 12:30:00,38.4,38.41,38.36,38.37,103935.0,34.4129,34.4219,34.3771,34.386,103935.0
2017-10-11 12:40:00,38.37,38.38,38.36,38.37,74819.0,34.386,34.395,34.3771,34.386,74819.0
2017-10-11 12:50:00,38.37,38.4,38.36,38.37,75918.0,34.386,34.4129,34.3771,34.386,75918.0
2017-10-11 13:00:00,38.37,38.38,38.36,38.37,569071.0,34.386,34.395,34.3771,34.386,569071.0
2017-10-11 13:10:00,38.37,38.38,38.28,38.29,92710.0,34.386,34.395,34.3054,34.3144,92710.0
2017-10-11 13:20:00,38.29,38.3,38.23,38.26,143623.0,34.3144,34.3233,34.2606,34.2875,143623.0
2017-10-11 13:30:00,38.26,38.31,38.22,38.22,183924.0,34.2875,34.3323,34.2516,34.2516,183924.0
2017-10-11 13:40:00,38.23,38.23,38.18,38.18,153458.0,34.2606,34.2606,34.2158,34.2158,153458.0
2017-10-11 13:50:00,38.19,38.27,38.17,38.26,105722.0,34.2247,34.2964,34.2068,34.2875,105722.0
2017-10-11 14:00:00,38.25,38.26,38.18,38.21,135716.0,34.2785,34.2875,34.2158,34.2427,135716.0
2017-10-11 14:10:00,38.22,38.32,38.21,38.29,136113.0,34.2516,34.3412,34.2427,34.3144,136113.0
2017-10-11 14:20:00,38.28,38.29,38.24,38.27,184734.0,34.3054,34.3144,34.2695,34.2964,184734.0
2017-10-11 14:30:00,38.27,38.43,38.26,38.41,454588.0,34.2964,34.4398,34.2875,34.4219,454588.0
2017-10-11 14:40:00,38.42,38.43,38.35,38.38,132894.0,34.4309,34.4398,34.3681,34.395,132894.0
2017-10-11 14:50:00,38.38,38.39,38.36,38.38,204985.0,34.395,34.404,34.3771,34.395,204985.0
2017-10-11 15:00:00,38.37,38.41,38.35,38.36,364690.0,34.386,34.4219,34.3681,34.3771,364690.0
2017-10-11 15:10:00,38.37,38.44,38.36,38.43,469011.0,34.386,34.4488,34.3771,34.4398,469011.0
2017-10-11 15:20:00,38.43,38.43,38.39,38.39,224026.0,34.4398,34.4398,34.404,34.404,224026.0
2017-10-11 15:30:00,38.4,38.42,38.38,38.42,287627.0,34.4129,34.4309,34.395,34.4309,287627.0
2017-10-11 15:40:00,38.41,38.44,38.37,38.4,326608.0,34.4219,34.4488,34.386,34.4129,326608.0
2017-10-11 15:50:00,38.4,38.4,38.26,38.31,1251775.0,34.4129,34.4129,34.2875,34.3323,1251775.0
2017-10-12 09:30:00,38.31,38.42,38.22,38.3,289550.0,34.3323,34.4309,34.2516,34.3233,289550.0
2017-10-12 09:40:00,38.3,38.34,38.11,38.25,236137.0,34.3233,34.3592,34.153,34.2785,236137.0
2017-10-12 09:50:00,38.25,38.3,38.24,38.29,197748.0,34.2785,34.3233,34.2695,34.3144,197748.0
2017-10-12 10:00:00,38.29,38.29,38.14,38.15,323348.0,34.3144,34.3144,34.1799,34.1889,323348.0
2017-10-12 10:10:00,38.16,38.28,38.11,38.27,263358.0,34.1979,34.3054,34.153,34.2964,263358.0
2017-10-12 10:20:00,38.28,38.4,38.27,38.3,214640.0,34.3054,34.4129,34.2964,34.3233,214640.0
2017-10-12 10:30:00,38.31,38.38,38.3,38.33,257063.0,34.3323,34.395,34.3233,34.3502,257063.0
2017-10-12 10:40:00,38.33,38.4,38.33,38.35,150904.0,34.3502,34.4129,34.3502,34.3681,150904.0
2017-10-12 10:50:00,38.36,38.42,38.34,38.41,261277.0,34.3771,34.4309,34.3592,34.4219,261277.0
2017-10-12 11:00:00,38.42,38.46,38.39,38.41,157011.0,34.4309,34.4667,34.404,34.4219,157011.0
2017-10-12 11:10:00,38.42,38.5,38.39,38.41,131365.0,34.4309,34.5025,34.404,34.4219,131365.0
2017-10-12 11:20:00,38.41,38.41,38.36,38.39,207917.0,34.4219,34.4219,34.3771,34.404,207917.0
2017-10-12 11:30:00,38.39,38.45,38.39,38.4,147948.0,34.404,34.4577,34.404,34.4129,147948.0
2017-10-12 11:40:00,38.41,38.43,38.33,38.38,134693.0,34.4219,34.4398,34.3502,34.395,134693.0
2017-10-12 11:50:00,38.39,38.46,38.38,38.44,125705.0,34.404,34.4667,34.395,34.4488,125705.0
2017-10-12 12:00:00,38.44,38.49,38.42,38.43,142734.0,34.4488,34.4936,34.4309,34.4398,142734.0
2017-10-12 12:10:00,38.43,38.44,38.35,38.38,165915.0,34.4398,34.4488,34.3681,34.395,165915.0
2017-10-12 12:20:00,38.37,38.38,38.31,38.31,132441.0,34.386,34.395,34.3323,34.3323,132441.0
2017-10-12 12:30:00,38.32,38.32,38.25,38.29,112622.0,34.3412,34.3412,34.2785,34.3144,112622.0
2017-10-12 12:40:00,38.29,38.3,38.19,38.2,116284.0,34.3144,34.3233,34.2247,34.2337,116284.0
2017-10-12 12:50:00,38.2,38.24,38.2,38.24,146123.0,34.2337,34.2695,34.2337,34.2695,146123.0
2017-10-12 13:00:00,38.25,38.3,38.2,38.29,124100.0,34.2785,34.3233,34.2337,34.3144,124100.0
2017-10-12 13:10:00,38.3,38.3,38.26,38.28,76650.0,34.3233,34.3233,34.2875,34.3054,76650.0
2017-10-12 13:20:00,38.28,38.3,38.18,38.2,318075.0,34.3054,34.3233,34.2158,34.2337,318075.0
2017-10-12 13:30:00,38.2,38.26,38.18,38.23,97786.0,34.2337,34.2875,34.2158,34.2606,97786.0
2017-10-12 13:40:00,38.23,38.24,38.15,38.16,127578.0,34.2606,34.2695,34.1889,34.1979,127578.0
2017-10-12 13:50:00,38.16,38.3,38.15,38.23,221244.0,34.1979,34.3233,34.1889,34.2606,221244.0
2017-10-12 14:00:00,38.23,38.35,38.23,38.32,150210.0,34.2606,34.3681,34.2606,34.3412,150210.0
2017-10-12 14:10:00,38.32,38.33,38.28,38.32,135919.0,34.3412,34.3502,34.3054,34.3412,135919.0
2017-10-12 14:20:00,38.32,38.33,38.27,38.27,161405.0,34.3412,34.3502,34.2964,34.2964,161405.0
2017-10-12 14:30:00,38.27,38.28,38.21,38.23,184973.0,34.2964,34.3054,34.2427,34.2606,184973.0
2017-10-12 14:40:00,38.24,38.26,38.19,38.19,213369.0,34.2695,34.2875,34.2247,34.2247,213369.0
2017-10-12 14:50:00,38.2,38.21,38.13,38.2,374237.0,34.2337,34.2427,34.171,34.2337,374237.0
2017-10-12 15:00:00,38.2,38.2,38.08,38.12,390939.0,34.2337,34.2337,34.1262,34.162,390939.0
2017-10-12 15:10:00,38.11,38.14,38.08,38.14,373316.0,34.153,34.1799,34.1262,34.1799,373316.0
2017-10-12 15:20:00,38.14,38.15,38.09,38.11,334801.0,34.1799,34.1889,34.1351,34.153,334801.0
2017-10-12 15:30:00,38.11,38.12,38.05,38.09,397154.0,34.153,34.162,34.0993,34.1351,397154.0
2017-10-12 15:40:00,38.1,38.15,38.08,38.09,382305.0,34.1441,34.1889,34.1262,34.1351,382305.0
2017-10-12 15:50:00,38.09,38.11,38.07,38.1,989753.0,34.1351,34.153,34.1172,34.1441,989753.0
2017-10-13 09:30:00,38.35,38.51,38.28,38.45,287529.0,34.3681,34.5115,34.3054,34.4577,287529.0
2017-10-13 09:40:00,38.45,38.46,38.32,38.34,288856.0,34.4577,34.4667,34.3412,34.3592,288856.0
2017-10-13 09:50:00,38.35,38.39,38.31,38.37,145552.0,34.3681,34.404,34.3323,34.386,145552.0
2017-10-13 10:00:00,38.38,38.44,38.36,38.44,162303.0,34.395,34.4488,34.3771,34.4488,162303.0
2017-10-13 10:10:00,38.44,38.45,38.37,38.4,153401.0,34.4488,34.4577,34.386,34.4129,153401.0
2017-10-13 10:20:00,38.4,38.47,38.39,38.46,154342.0,34.4129,34.4757,34.404,34.4667,154342.0
2017-10-13 10:30:00,38.47,38.48,38.43,38.45,134339.0,34.4757,34.4846,34.4398,34.4577,134339.0
2017-10-13 10:40:00,38.46,38.5,38.36,38.36,238208.0,34.4667,34.5025,34.3771,34.3771,238208.0
2017-10-13 10:50:00,38.37,38.38,38.19,38.2,337025.0,34.386,34.395,34.2247,34.2337,337025.0
2017-10-13 11:00:00,38.2,38.39,38.2,38.33,224976.0,34.2337,34.404,34.2337,34.3502,224976.0
2017-10-13 11:10:00,38.33,38.37,38.3,38.35,172875.0,34.3502,34.386,34.3233,34.3681,172875.0
2017-10-13 11:20:00,38.35,38.36,38.28,38.28,202798.0,34.3681,34.3771,34.3054,34.3054,202798.0
2017-10-13 11:30:00,38.29,38.3,38.23,38.25,225718.0,34.3144,34.3233,34.2606,34.2785,225718.0
2017-10-13 11:40:00,38.26,38.28,38.19,38.21,161990.0,34.2875,34.3054,34.2247,34.2427,161990.0
2017-10-13 11:50:00,38.2,38.3,38.16,38.26,202711.0,34.2337,34.3233,34.1979,34.2875,202711.0
2017-10-13 12:00:00,38.26,38.28,38.21,38.25,107779.0,34.2875,34.3054,34.2427,34.2785,107779.0
2017-10-13 12:10:00,38.25,38.28,38.22,38.26,126036.0,34.2785,34.3054,34.2516,34.2875,126036.0
2017-10-13 12:20:00,38.26,38.29,38.23,38.26,116213.0,34.2875,34.3144,34.2606,34.2875,116213.0
2017-10-13 12:30:00,38.26,38.28,38.23,38.24,98839.0,34.2875,34.3054,34.2606,34.2695,98839.0
2017-10-13 12:40:00,38.24,38.35,38.24,38.34,124649.0,34.2695,34.3681,34.2695,34.3592,124649.0
2017-10-13 12:50:00,38.34,38.4,38.34,38.4,80625.0,34.3592,34.4129,34.3592,34.4129,80625.0
2017-10-13 13:00:00,38.4,38.43,38.38,38.4,126810.0,34.4129,34.4398,34.395,34.4129,126810.0
2017-10-13 13:10:00,38.4,38.53,38.39,38.5,181752.0,34.4129,34.5294,34.404,34.5025,181752.0
2017-10-13 13:20:00,38.5,38.51,38.43,38.48,118457.0,34.5025,34.5115,34.4398,34.4846,118457.0
2017-10-13 13:30:00,38.49,38.51,38.47,38.49,58347.0,34.4936,34.5115,34.4757,34.4936,58347.0
2017-10-13 13:40:00,38.49,38.5,38.41,38.43,102570.0,34.4936,34.5025,34.4219,34.4398,102570.0
2017-10-13 13:50:00,38.43,38.43,38.34,38.35,134226.0,34.4398,34.4398,34.3592,34.3681,134226.0
2017-10-13 14:00:00,38.36,38.36,38.29,38.29,179996.0,34.3771,34.3771,34.3144,34.3144,179996.0
2017-10-13 14:10:00,38.29,38.3,38.23,38.27,223905.0,34.3144,34.3233,34.2606,34.2964,223905.0
2017-10-13 14:20:00,38.27,38.34,38.27,38.29,146011.0,34.2964,34.3592,34.2964,34.3144,146011.0
2017-10-13 14:30:00,38.29,38.38,38.27,38.34,159794.0,34.3144,34.395,34.2964,34.3592,159794.0
2017-10-13 14:40:00,38.34,38.39,38.32,38.37,114100.0,34.3592,34.404,34.3412,34.386,114100.0
2017-10-13 14:50:00,38.37,38.38,38.32,38.37,151480.0,34.386,34.395,34.3412,34.386,151480.0
2017-10-13 15:00:00,38.37,38.39,38.3,38.39,142004.0,34.386,34.404,34.3233,34.404,142004.0
2017-10-13 15:10:00,38.39,38.41,38.37,38.37,165911.0,34.404,34.4219,34.386,34.386,165911.0
2017-10-13 15:20:00,38.37,38.44,38.37,38.43,156512.0,34.386,34.4488,34.386,34.4398,156512.0
2017-10-13 15:30:00,38.43,38.44,38.37,38.41,167508.0,34.4398,34.4488,34.386,34.4219,167508.0
2017-10-13 15:40:00,38.41,38.42,38.37,38.38,251530.0,34.4219,34.4309,34.386,34.395,251530.0
2017-10-13 15:50:00,38.38,38.39,38.29,38.36,838226.0,34.395,34.404,34.3144,34.3771,838226.0
2017-10-16 09:30:00,38.29,38.5,38.12,38.23,386959.0,34.3144,34.5025,34.162,34.2606,386959.0
2017-10-16 09:40:00,38.23,38.39,38.19,38.28,210428.0,34.2606,34.404,34.2247,34.3054,210428.0
2017-10-16 09:50:00,38.28,38.41,38.27,38.3,240286.0,34.3054,34.4219,34.2964,34.3233,240286.0
2017-10-16 10:00:00,38.3,38.4,38.3,38.32,173977.0,34.3233,34.4129,34.3233,34.3412,173977.0
2017-10-16 10:10:00,38.32,38.32,38.12,38.13,158177.0,34.3412,34.3412,34.162,34.171,158177.0
2017-10-16 10:20:00,38.12,38.2,38.09,38.12,211282.0,34.162,34.2337,34.1351,34.162,211282.0
2017-10-16 10:30:00,38.12,38.2,38.11,38.18,112083.0,34.162,34.2337,34.153,34.2158,112083.0
2017-10-16 10:40:00,38.19,38.21,38.17,38.2,66262.0,34.2247,34.2427,34.2068,34.2337,66262.0
2017-10-16 10:50:00,38.2,38.2,38.12,38.15,74597.0,34.2337,34.2337,34.162,34.1889,74597.0
2017-10-16 11:00:00,38.15,38.2,38.14,38.2,87378.0,34.1889,34.2337,34.1799,34.2337,87378.0
2017-10-16 11:10:00,38.19,38.21,38.15,38.2,87382.0,34.2247,34.2427,34.1889,34.2337,87382.0
2017-10-16 11:20:00,38.2,38.26,38.2,38.22,86923.0,34.2337,34.2875,34.2337,34.2516,86923.0
2017-10-16 11:30:00,38.21,38.22,38.17,38.22,73791.0,34.2427,34.2516,34.2068,34.2516,73791.0
2017-10-16 11:40:00,38.21,38.23,38.17,38.18,94681.0,34.2427,34.2606,34.2068,34.2158,94681.0
2017-10-16 11:50:00,38.18,38.18,38.1,38.1,56488.0,34.2158,34.2158,34.1441,34.1441,56488.0
2017-10-16 12:00:00,38.1,38.12,38.08,38.08,67325.0,34.1441,34.162,34.1262,34.1262,67325.0
2017-10-16 12:10:00,38.09,38.1,38.01,38.05,82530.0,34.1351,34.1441,34.0634,34.0993,82530.0
2017-10-16 12:20:00,38.04,38.11,38.03,38.08,79188.0,34.0903,34.153,34.0813,34.1262,79188.0
2017-10-16 12:30:00,38.09,38.09,38.0,38.01,74093.0,34.1351,34.1351,34.0545,34.0634,74093.0
2017-10-16 12:40:00,38.02,38.02,37.9,37.93,167368.0,34.0724,34.0724,33.9648,33.9917,167368.0
2017-10-16 12:50:00,37.93,37.93,37.85,37.88,121367.0,33.9917,33.9917,33.92,33.9469,121367.0
2017-10-16 13:00:00,37.88,37.92,37.85,37.91,72849.0,33.9469,33.9828,33.92,33.9738,72849.0
2017-10-16 13:10:00,37.91,37.96,37.9,37.93,90132.0,33.9738,34.0186,33.9648,33.9917,90132.0
2017-10-16 13:20:00,37.93,37.94,37.86,37.89,99952.0,33.9917,34.0007,33.929,33.9559,99952.0
2017-10-16 13:30:00,37.89,37.95,37.88,37.94,70948.0,33.9559,34.0097,33.9469,34.0007,70948.0
2017-10-16 13:40:00,37.95,37.97,37.92,37.97,105196.0,34.0097,34.0276,33.9828,34.0276,105196.0
2017-10-16 13:50:00,37.97,37.98,37.82,37.83,263439.0,34.0276,34.0365,33.8932,33.9021,263439.0
2017-10-16 14:00:00,37.83,37.84,37.78,37.82,150162.0,33.9021,33.9111,33.8573,33.8932,150162.0
2017-10-16 14:10:00,37.82,37.83,37.77,37.79,138933.0,33.8932,33.9021,33.8483,33.8663,138933.0
2017-10-16 14:20:00,37.79,37.8,37.74,37.75,157961.0,33.8663,33.8752,33.8215,33.8304,157961.0
2017-10-16 14:30:00,37.74,37.86,37.72,37.86,223435.0,33.8215,33.929,33.8035,33.929,223435.0
2017-10-16 14:40:00,37.86,37.89,37.8,37.81,219053.0,33.929,33.9559,33.8752,33.8842,219053.0
2017-10-16 14:50:00,37.8,37.87,37.8,37.86,177413.0,33.8752,33.938,33.8752,33.929,177413.0
2017-10-16 15:00:00,37.87,37.87,37.77,37.78,674646.0,33.938,33.938,33.8483,33.8573,674646.0
2017-10-16 15:10:00,37.77,37.8,37.74,37.76,150822.0,33.8483,33.8752,33.8215,33.8394,150822.0
2017-10-16 15:20:00,37.76,37.82,37.75,37.82,170645.0,33.8394,33.8932,33.8304,33.8932,170645.0
2017-10-16 15:30:00,37.82,37.82,37.75,37.82,280343.0,33.8932,33.8932,33.8304,33.8932,280343.0
2017-10-16 15:40:00,37.82,37.86,37.8,37.82,558220.0,33.8932,33.929,33.8752,33.8932,558220.0
2017-10-16 15:50:00,37.83,37.83,37.73,37.78,1191843.0,33.9021,33.9021,33.8125,33.8573,1191843.0
2017-10-17 09:30:00,37.73,37.84,37.63,37.84,228909.0,33.8125,33.9111,33.7229,33.9111,228909.0
2017-10-17 09:40:00,37.84,37.84,37.7,37.78,154521.0,33.9111,33.9111,33.7856,33.8573,154521.0
2017-10-17 09:50:00,37.77,37.8,37.72,37.75,102984.0,33.8483,33.8752,33.8035,33.8304,102984.0
2017-10-17 10:00:00,37.76,37.8,37.68,37.68,247995.0,33.8394,33.8752,33.7677,33.7677,247995.0
2017-10-17 10:10:00,37.67,37.68,37.61,37.68,120121.0,33.7587,33.7677,33.705,33.7677,120121.0
2017-10-17 10:20:00,37.68,37.74,37.51,37.52,458854.0,33.7677,33.8215,33.6153,33.6243,458854.0
2017-10-17 10:30:00,37.52,37.67,37.51,37.64,220669.0,33.6243,33.7587,33.6153,33.7318,220669.0
2017-10-17 10:40:00,37.63,37.63,37.53,37.55,207806.0,33.7229,33.7229,33.6333,33.6512,207806.0
2017-10-17 10:50:00,37.54,37.64,37.53,37.64,199689.0,33.6422,33.7318,33.6333,33.7318,199689.0
2017-10-17 11:00:00,37.64,37.68,37.58,37.66,266880.0,33.7318,33.7677,33.6781,33.7498,266880.0
2017-10-17 11:10:00,37.65,37.68,37.63,37.66,106692.0,33.7408,33.7677,33.7229,33.7498,106692.0
2017-10-17 11:20:00,37.66,37.68,37.63,37.64,91956.0,33.7498,33.7677,33.7229,33.7318,91956.0
2017-10-17 11:30:00,37.64,37.65,37.6,37.64,154585.0,33.7318,33.7408,33.696,33.7318,154585.0
2017-10-17 11:40:00,37.64,37.66,37.59,37.63,159230.0,33.7318,33.7498,33.687,33.7229,159230.0
2017-10-17 11:50:00,37.63,37.64,37.57,37.58,77883.0,33.7229,33.7318,33.6691,33.6781,77883.0
2017-10-17 12:00:00,37.59,37.65,37.59,37.62,459175.0,33.687,33.7408,33.687,33.7139,459175.0
2017-10-17 12:10:00,37.62,37.63,37.57,37.62,359492.0,33.7139,33.7229,33.6691,33.7139,359492.0
2017-10-17 12:20:00,37.62,37.64,37.58,37.6,140529.0,33.7139,33.7318,33.6781,33.696,140529.0
2017-10-17 12:30:00,37.6,37.64,37.57,37.64,88687.0,33.696,33.7318,33.6691,33.7318,88687.0
2017-10-17 12:40:00,37.64,37.65,37.55,37.62,212937.0,33.7318,33.7408,33.6512,33.7139,212937.0
2017-10-17 12:50:00,37.62,37.62,37.54,37.56,149067.0,33.7139,33.7139,33.6422,33.6601,149067.0
2017-10-17 13:00:00,37.56,37.59,37.55,37.56,275756.0,33.6601,33.687,33.6512,33.6601,275756.0
2017-10-17 13:10:00,37.56,37.58,37.52,37.52,796616.0,33.6601,33.6781,33.6243,33.6243,796616.0
2017-10-17 13:20:00,37.53,37.56,37.45,37.48,159256.0,33.6333,33.6601,33.5616,33.5885,159256.0
2017-10-17 13:30:00,37.49,37.52,37.47,37.5,189833.0,33.5974,33.6243,33.5795,33.6064,189833.0
2017-10-17 13:40:00,37.5,37.54,37.44,37.52,255562.0,33.6064,33.6422,33.5526,33.6243,255562.0
2017-10-17 13:50:00,37.52,37.52,37.43,37.45,179603.0,33.6243,33.6243,33.5436,33.5616,179603.0
2017-10-17 14:00:00,37.45,37.57,37.44,37.49,152999.0,33.5616,33.6691,33.5526,33.5974,152999.0
2017-10-17 14:10:00,37.49,37.55,37.43,37.45,490227.0,33.5974,33.6512,33.5436,33.5616,490227.0
2017-10-17 14:20:00,37.45,37.53,37.44,37.44,127682.0,33.5616,33.6333,33.5526,33.5526,127682.0
2017-10-17 14:30:00,37.44,37.51,37.44,37.49,120902.0,33.5526,33.6153,33.5526,33.5974,120902.0
2017-10-17 14:40:00,37.5,37.52,37.47,37.5,92093.0,33.6064,33.6243,33.5795,33.6064,92093.0
2017-10-17 14:50:00,37.5,37.51,37.44,37.47,144994.0,33.6064,33.6153,33.5526,33.5795,144994.0
2017-10-17 15:00:00,37.47,37.47,37.42,37.44,218798.0,33.5795,33.5795,33.5347,33.5526,218798.0
2017-10-17 15:10:00,37.44,37.5,37.43,37.47,457678.0,33.5526,33.6064,33.5436,33.5795,457678.0
2017-10-17 15:20:00,37.47,37.5,37.45,37.48,199226.0,33.5795,33.6064,33.5616,33.5885,199226.0
2017-10-17 15:30:00,37.48,37.5,37.46,37.5,397667.0,33.5885,33.6064,33.5705,33.6064,397667.0
2017-10-17 15:40:00,37.49,37.56,37.48,37.5,479293.0,33.5974,33.6601,33.5885,33.6064,479293.0
2017-10-17 15:50:00,37.5,37.58,37.47,37.48,1538165.0,33.6064,33.6781,33.5795,33.5885,1538165.0
2017-10-18 09:30:00,37.68,37.7,37.54,37.66,369695.0,33.7677,33.7856,33.6422,33.7498,369695.0
2017-10-18 09:40:00,37.66,37.83,37.64,37.83,471067.0,33.7498,33.9021,33.7318,33.9021,471067.0
2017-10-18 09:50:00,37.84,37.98,37.78,37.78,255376.0,33.9111,34.0365,33.8573,33.8573,255376.0
2017-10-18 10:00:00,37.78,37.78,37.62,37.75,385067.0,33.8573,33.8573,33.7139,33.8304,385067.0
2017-10-18 10:10:00,37.75,37.9,37.74,37.81,246360.0,33.8304,33.9648,33.8215,33.8842,246360.0
2017-10-18 10:20:00,37.81,37.91,37.78,37.82,425738.0,33.8842,33.9738,33.8573,33.8932,425738.0
2017-10-18 10:30:00,37.81,37.91,37.78,37.89,311568.0,33.8842,33.9738,33.8573,33.9559,311568.0
2017-10-18 10:40:00,37.89,37.9,37.86,37.89,271282.0,33.9559,33.9648,33.929,33.9559,271282.0
2017-10-18 10:50:00,37.89,37.95,37.87,37.88,297454.0,33.9559,34.0097,33.938,33.9469,297454.0
2017-10-18 11:00:00,37.88,37.91,37.81,37.86,387768.0,33.9469,33.9738,33.8842,33.929,387768.0
2017-10-18 11:10:00,37.86,37.86,37.79,37.84,299502.0,33.929,33.929,33.8663,33.9111,299502.0
2017-10-18 11:20:00,37.84,37.86,37.79,37.8,144646.0,33.9111,33.929,33.8663,33.8752,144646.0
2017-10-18 11:30:00,37.81,37.81,37.72,37.77,214622.0,33.8842,33.8842,33.8035,33.8483,214622.0
2017-10-18 11:40:00,37.77,37.83,37.75,37.8,176206.0,33.8483,33.9021,33.8304,33.8752,176206.0
2017-10-18 11:50:00,37.8,37.88,37.79,37.87,215307.0,33.8752,33.9469,33.8663,33.938,215307.0
2017-10-18 12:00:00,37.86,37.96,37.86,37.95,119052.0,33.929,34.0186,33.929,34.0097,119052.0
2017-10-18 12:10:00,37.95,38.04,37.95,38.01,199620.0,34.0097,34.0903,34.0097,34.0634,199620.0
2017-10-18 12:20:00,38.02,38.08,37.97,38.08,219389.0,34.0724,34.1262,34.0276,34.1262,219389.0
2017-10-18 12:30:00,38.08,38.15,38.06,38.15,143765.0,34.1262,34.1889,34.1082,34.1889,143765.0
2017-10-18 12:40:00,38.15,38.16,38.04,38.09,137788.0,34.1889,34.1979,34.0903,34.1351,137788.0
2017-10-18 12:50:00,38.1,38.22,38.06,38.17,211219.0,34.1441,34.2516,34.1082,34.2068,211219.0
2017-10-18 13:00:00,38.15,38.19,38.1,38.16,227388.0,34.1889,34.2247,34.1441,34.1979,227388.0
2017-10-18 13:10:00,38.16,38.18,38.09,38.12,163026.0,34.1979,34.2158,34.1351,34.162,163026.0
2017-10-18 13:20:00,38.12,38.14,38.1,38.14,143314.0,34.162,34.1799,34.1441,34.1799,143314.0
2017-10-18 13:30:00,38.14,38.19,38.1,38.11,236889.0,34.1799,34.2247,34.1441,34.153,236889.0
2017-10-18 13:40:00,38.11,38.16,38.1,38.11,121832.0,34.153,34.1979,34.1441,34.153,121832.0
2017-10-18 13:50:00,38.12,38.18,38.07,38.11,341906.0,34.162,34.2158,34.1172,34.153,341906.0
2017-10-18 14:00:00,38.11,38.13,37.99,38.02,252794.0,34.153,34.171,34.0455,34.0724,252794.0
2017-10-18 14:10:00,38.03,38.04,37.89,37.9,334866.0,34.0813,34.0903,33.9559,33.9648,334866.0
2017-10-18 14:20:00,37.9,37.92,37.83,37.86,477998.0,33.9648,33.9828,33.9021,33.929,477998.0
2017-10-18 14:30:00,37.86,37.96,37.85,37.95,232946.0,33.929,34.0186,33.92,34.0097,232946.0
2017-10-18 14:40:00,37.95,38.0,37.92,37.95,192632.0,34.0097,34.0545,33.9828,34.0097,192632.0
2017-10-18 14:50:00,37.96,37.96,37.89,37.94,206286.0,34.0186,34.0186,33.9559,34.0007,206286.0
2017-10-18 15:00:00,37.94,37.98,37.93,37.97,245757.0,34.0007,34.0365,33.9917,34.0276,245757.0
2017-10-18 15:10:00,37.97,38.0,37.89,37.95,362165.0,34.0276,34.0545,33.9559,34.0097,362165.0
2017-10-18 15:20:00,37.94,37.97,37.9,37.94,308350.0,34.0007,34.0276,33.9648,34.0007,308350.0
2017-10-18 15:30:00,37.94,38.04,37.93,38.02,467110.0,34.0007,34.0903,33.9917,34.0724,467110.0
2017-10-18 15:40:00,38.02,38.02,37.93,37.98,608934.0,34.0724,34.0724,33.9917,34.0365,608934.0
2017-10-18 15:50:00,37.97,37.99,37.84,37.97,1553229.0,34.0276,34.0455,33.9111,34.0276,1553229.0
2017-10-19 09:30:00,36.48,37.17,36.28,36.6,2346645.0,32.6923,33.3106,32.5131,32.7998,2346645.0
2017-10-19 09:40:00,36.6,36.61,36.19,36.43,1505098.0,32.7998,32.8088,32.4324,32.6475,1505098.0
2017-10-19 09:50:00,36.43,36.84,36.3,36.77,1177075.0,32.6475,33.0149,32.531,32.9522,1177075.0
2017-10-19 10:00:00,36.77,36.98,36.6,36.79,821529.0,32.9522,33.1404,32.7998,32.9701,821529.0
2017-10-19 10:10:00,36.79,36.95,36.69,36.79,573364.0,32.9701,33.1135,32.8805,32.9701,573364.0
2017-10-19 10:20:00,36.79,37.0,36.78,36.86,1002396.0,32.9701,33.1583,32.9611,33.0328,1002396.0
2017-10-19 10:30:00,36.87,37.0,36.81,36.86,581184.0,33.0418,33.1583,32.988,33.0328,581184.0
2017-10-19 10:40:00,36.86,37.05,36.83,37.05,472814.0,33.0328,33.2031,33.0059,33.2031,472814.0
2017-10-19 10:50:00,37.06,37.32,36.98,37.24,884319.0,33.2121,33.4451,33.1404,33.3734,884319.0
2017-10-19 11:00:00,37.24,37.3,37.09,37.15,542919.0,33.3734,33.4271,33.2389,33.2927,542919.0
2017-10-19 11:10:00,37.15,37.31,37.05,37.26,515858.0,33.2927,33.4361,33.2031,33.3913,515858.0
2017-10-19 11:20:00,37.26,37.37,37.23,37.35,544290.0,33.3913,33.4899,33.3644,33.472,544290.0
2017-10-19 11:30:00,37.35,37.45,37.31,37.39,589670.0,33.472,33.5616,33.4361,33.5078,589670.0
2017-10-19 11:40:00,37.38,37.43,37.31,37.41,549445.0,33.4988,33.5436,33.4361,33.5257,549445.0
2017-10-19 11:50:00,37.41,37.41,37.29,37.31,370402.0,33.5257,33.5257,33.4182,33.4361,370402.0
2017-10-19 12:00:00,37.31,37.4,37.21,37.29,306215.0,33.4361,33.5168,33.3465,33.4182,306215.0
2017-10-19 12:10:00,37.29,37.33,37.22,37.23,254900.0,33.4182,33.454,33.3555,33.3644,254900.0
2017-10-19 12:20:00,37.24,37.28,37.2,37.24,169680.0,33.3734,33.4092,33.3375,33.3734,169680.0
2017-10-19 12:30:00,37.24,37.36,37.11,37.25,644085.0,33.3734,33.4809,33.2569,33.3823,644085.0
2017-10-19 12:40:00,37.24,37.28,37.18,37.25,361533.0,33.3734,33.4092,33.3196,33.3823,361533.0
2017-10-19 12:50:00,37.25,37.35,37.24,37.27,244642.0,33.3823,33.472,33.3734,33.4003,244642.0
2017-10-19 13:00:00,37.27,37.36,37.24,37.35,248773.0,33.4003,33.4809,33.3734,33.472,248773.0
2017-10-19 13:10:00,37.34,37.35,37.26,37.35,171167.0,33.463,33.472,33.3913,33.472,171167.0
2017-10-19 13:20:00,37.34,37.41,37.29,37.36,266842.0,33.463,33.5257,33.4182,33.4809,266842.0
2017-10-19 13:30:00,37.36,37.49,37.35,37.43,633911.0,33.4809,33.5974,33.472,33.5436,633911.0
2017-10-19 13:40:00,37.43,37.46,37.37,37.38,319918.0,33.5436,33.5705,33.4899,33.4988,319918.0
2017-10-19 13:50:00,37.37,37.38,37.26,37.27,278868.0,33.4899,33.4988,33.3913,33.4003,278868.0
2017-10-19 14:00:00,37.27,37.36,37.22,37.27,302464.0,33.4003,33.4809,33.3555,33.4003,302464.0
2017-10-19 14:10:00,37.26,37.27,37.08,37.19,428474.0,33.3913,33.4003,33.23,33.3286,428474.0
2017-10-19 14:20:00,37.19,37.26,37.06,37.08,268382.0,33.3286,33.3913,33.2121,33.23,268382.0
2017-10-19 14:30:00,37.08,37.11,37.01,37.02,329871.0,33.23,33.2569,33.1673,33.1762,329871.0
2017-10-19 14:40:00,37.02,37.12,37.01,37.09,235893.0,33.1762,33.2658,33.1673,33.2389,235893.0
2017-10-19 14:50:00,37.08,37.15,37.04,37.11,305773.0,33.23,33.2927,33.1941,33.2569,305773.0
2017-10-19 15:00:00,37.11,37.22,37.08,37.13,618865.0,33.2569,33.3555,33.23,33.2748,618865.0
2017-10-19 15:10:00,37.13,37.14,37.04,37.08,627368.0,33.2748,33.2838,33.1941,33.23,627368.0
2017-10-19 15:20:00,37.08,37.13,36.95,37.01,754643.0,33.23,33.2748,33.1135,33.1673,754643.0
2017-10-19 15:30:00,37.01,37.02,36.89,37.01,751770.0,33.1673,33.1762,33.0597,33.1673,751770.0
2017-10-19 15:40:00,37.01,37.1,36.99,37.09,908963.0,33.1673,33.2479,33.1493,33.2389,908963.0
2017-10-19 15:50:00,37.09,37.33,37.08,37.29,2410616.0,33.2389,33.454,33.23,33.4182,2410616.0
2017-10-20 09:30:00,37.34,37.74,37.3,37.73,723657.0,33.463,33.8215,33.4271,33.8125,723657.0
2017-10-20 09:40:00,37.73,37.81,37.56,37.61,436826.0,33.8125,33.8842,33.6601,33.705,436826.0
2017-10-20 09:50:00,37.61,37.62,37.41,37.46,344621.0,33.705,33.7139,33.5257,33.5705,344621.0
2017-10-20 10:00:00,37.45,37.54,37.42,37.52,288712.0,33.5616,33.6422,33.5347,33.6243,288712.0
2017-10-20 10:10:00,37.53,37.66,37.52,37.61,393597.0,33.6333,33.7498,33.6243,33.705,393597.0
2017-10-20 10:20:00,37.62,37.63,37.51,37.55,155279.0,33.7139,33.7229,33.6153,33.6512,155279.0
2017-10-20 10:30:00,37.55,37.56,37.45,37.5,244253.0,33.6512,33.6601,33.5616,33.6064,244253.0
2017-10-20 10:40:00,37.5,37.5,37.37,37.46,193253.0,33.6064,33.6064,33.4899,33.5705,193253.0
2017-10-20 10:50:00,37.46,37.63,37.45,37.61,324145.0,33.5705,33.7229,33.5616,33.705,324145.0
2017-10-20 11:00:00,37.61,37.86,37.6,37.86,434192.0,33.705,33.929,33.696,33.929,434192.0
2017-10-20 11:10:00,37.86,37.86,37.73,37.8,223168.0,33.929,33.929,33.8125,33.8752,223168.0
2017-10-20 11:20:00,37.8,37.83,37.74,37.76,314996.0,33.8752,33.9021,33.8215,33.8394,314996.0
2017-10-20 11:30:00,37.77,37.79,37.65,37.7,233698.0,33.8483,33.8663,33.7408,33.7856,233698.0
2017-10-20 11:40:00,37.7,37.72,37.65,37.7,213538.0,33.7856,33.8035,33.7408,33.7856,213538.0
2017-10-20 11:50:00,37.71,37.8,37.67,37.68,193957.0,33.7946,33.8752,33.7587,33.7677,193957.0
2017-10-20 12:00:00,37.67,37.76,37.61,37.62,229821.0,33.7587,33.8394,33.705,33.7139,229821.0
2017-10-20 12:10:00,37.61,37.63,37.49,37.5,301022.0,33.705,33.7229,33.5974,33.6064,301022.0
2017-10-20 12:20:00,37.51,37.65,37.5,37.65,126820.0,33.6153,33.7408,33.6064,33.7408,126820.0
2017-10-20 12:30:00,37.63,37.66,37.58,37.62,208218.0,33.7229,33.7498,33.6781,33.7139,208218.0
2017-10-20 12:40:00,37.61,37.68,37.61,37.66,314487.0,33.705,33.7677,33.705,33.7498,314487.0
2017-10-20 12:50:00,37.66,37.72,37.66,37.7,128131.0,33.7498,33.8035,33.7498,33.7856,128131.0
2017-10-20 13:00:00,37.7,37.72,37.67,37.71,167388.0,33.7856,33.8035,33.7587,33.7946,167388.0
2017-10-20 13:10:00,37.71,37.72,37.69,37.72,121174.0,33.7946,33.8035,33.7767,33.8035,121174.0
2017-10-20 13:20:00,37.72,37.72,37.69,37.71,114886.0,33.8035,33.8035,33.7767,33.7946,114886.0
2017-10-20 13:30:00,37.7,37.73,37.69,37.7,108478.0,33.7856,33.8125,33.7767,33.7856,108478.0
2017-10-20 13:40:00,37.7,37.71,37.64,37.7,135728.0,33.7856,33.7946,33.7318,33.7856,135728.0
2017-10-20 13:50:00,37.7,37.71,37.65,37.66,178018.0,33.7856,33.7946,33.7408,33.7498,178018.0
2017-10-20 14:00:00,37.66,37.72,37.65,37.66,202480.0,33.7498,33.8035,33.7408,33.7498,202480.0
2017-10-20 14:10:00,37.65,37.67,37.6,37.67,165906.0,33.7408,33.7587,33.696,33.7587,165906.0
2017-10-20 14:20:00,37.67,37.72,37.64,37.68,148046.0,33.7587,33.8035,33.7318,33.7677,148046.0
2017-10-20 14:30:00,37.69,37.71,37.69,37.7,191790.0,33.7767,33.7946,33.7767,33.7856,191790.0
2017-10-20 14:40:00,37.7,37.71,37.66,37.7,165419.0,33.7856,33.7946,33.7498,33.7856,165419.0
2017-10-20 14:50:00,37.71,37.73,37.65,37.65,172994.0,33.7946,33.8125,33.7408,33.7408,172994.0
2017-10-20 15:00:00,37.66,37.71,37.65,37.7,187482.0,33.7498,33.7946,33.7408,33.7856,187482.0
2017-10-20 15:10:00,37.7,37.71,37.62,37.62,259310.0,33.7856,33.7946,33.7139,33.7139,259310.0
2017-10-20 15:20:00,37.62,37.68,37.61,37.64,363963.0,33.7139,33.7677,33.705,33.7318,363963.0
2017-10-20 15:30:00,37.64,37.64,37.58,37.59,440037.0,33.7318,33.7318,33.6781,33.687,440037.0
2017-10-20 15:40:00,37.59,37.61,37.54,37.57,466339.0,33.687,33.705,33.6422,33.6691,466339.0
2017-10-20 15:50:00,37.57,37.65,37.55,37.59,1257836.0,33.6691,33.7408,33.6512,33.687,1257836.0
2017-10-23 09:30:00,37.66,37.83,37.53,37.79,353730.0,33.7498,33.9021,33.6333,33.8663,353730.0
2017-10-23 09:40:00,37.79,37.85,37.57,37.6,221223.0,33.8663,33.92,33.6691,33.696,221223.0
2017-10-23 09:50:00,37.59,37.61,37.45,37.48,289404.0,33.687,33.705,33.5616,33.5885,289404.0
2017-10-23 10:00:00,37.47,37.47,37.15,37.18,453977.0,33.5795,33.5795,33.2927,33.3196,453977.0
2017-10-23 10:10:00,37.19,37.29,37.18,37.23,235757.0,33.3286,33.4182,33.3196,33.3644,235757.0
2017-10-23 10:20:00,37.22,37.27,37.17,37.25,230949.0,33.3555,33.4003,33.3106,33.3823,230949.0
2017-10-23 10:30:00,37.24,37.28,37.22,37.26,196878.0,33.3734,33.4092,33.3555,33.3913,196878.0
2017-10-23 10:40:00,37.26,37.26,37.08,37.1,234172.0,33.3913,33.3913,33.23,33.2479,234172.0
2017-10-23 10:50:00,37.09,37.14,37.08,37.11,141828.0,33.2389,33.2838,33.23,33.2569,141828.0
2017-10-23 11:00:00,37.1,37.12,37.07,37.08,125694.0,33.2479,33.2658,33.221,33.23,125694.0
2017-10-23 11:10:00,37.07,37.08,36.98,37.04,218799.0,33.221,33.23,33.1404,33.1941,218799.0
2017-10-23 11:20:00,37.05,37.09,37.02,37.03,167915.0,33.2031,33.2389,33.1762,33.1852,167915.0
2017-10-23 11:30:00,37.02,37.06,36.92,36.97,222848.0,33.1762,33.2121,33.0866,33.1314,222848.0
2017-10-23 11:40:00,36.97,36.98,36.89,36.89,266971.0,33.1314,33.1404,33.0597,33.0597,266971.0
2017-10-23 11:50:00,36.9,36.95,36.86,36.91,131401.0,33.0687,33.1135,33.0328,33.0776,131401.0
2017-10-23 12:00:00,36.91,36.98,36.91,36.97,127734.0,33.0776,33.1404,33.0776,33.1314,127734.0
2017-10-23 12:10:00,36.96,36.99,36.96,36.96,89353.0,33.1224,33.1493,33.1224,33.1224,89353.0
2017-10-23 12:20:00,36.97,36.97,36.9,36.92,136017.0,33.1314,33.1314,33.0687,33.0866,136017.0
2017-10-23 12:30:00,36.91,36.92,36.83,36.88,248154.0,33.0776,33.0866,33.0059,33.0508,248154.0
2017-10-23 12:40:00,36.87,36.87,36.8,36.84,150520.0,33.0418,33.0418,32.9791,33.0149,150520.0
2017-10-23 12:50:00,36.84,37.08,36.83,37.08,267698.0,33.0149,33.23,33.0059,33.23,267698.0
2017-10-23 13:00:00,37.08,37.14,37.06,37.07,185330.0,33.23,33.2838,33.2121,33.221,185330.0
2017-10-23 13:10:00,37.07,37.09,37.01,37.02,100118.0,33.221,33.2389,33.1673,33.1762,100118.0
2017-10-23 13:20:00,37.02,37.02,36.99,37.01,56440.0,33.1762,33.1762,33.1493,33.1673,56440.0
2017-10-23 13:30:00,37.01,37.01,36.93,36.94,136324.0,33.1673,33.1673,33.0956,33.1045,136324.0
2017-10-23 13:40:00,36.94,36.98,36.93,36.96,127383.0,33.1045,33.1404,33.0956,33.1224,127383.0
2017-10-23 13:50:00,36.96,36.98,36.95,36.97,90803.0,33.1224,33.1404,33.1135,33.1314,90803.0
2017-10-23 14:00:00,36.98,36.98,36.91,36.91,89733.0,33.1404,33.1404,33.0776,33.0776,89733.0
2017-10-23 14:10:00,36.91,36.94,36.89,36.9,152994.0,33.0776,33.1045,33.0597,33.0687,152994.0
2017-10-23 14:20:00,36.9,36.9,36.79,36.86,228439.0,33.0687,33.0687,32.9701,33.0328,228439.0
2017-10-23 14:30:00,36.86,36.86,36.79,36.79,121642.0,33.0328,33.0328,32.9701,32.9701,121642.0
2017-10-23 14:40:00,36.79,36.82,36.75,36.8,228086.0,32.9701,32.997,32.9343,32.9791,228086.0
2017-10-23 14:50:00,36.79,36.83,36.77,36.77,286810.0,32.9701,33.0059,32.9522,32.9522,286810.0
2017-10-23 15:00:00,36.77,36.79,36.76,36.77,209465.0,32.9522,32.9701,32.9432,32.9522,209465.0
2017-10-23 15:10:00,36.77,36.79,36.74,36.75,249337.0,32.9522,32.9701,32.9253,32.9343,249337.0
2017-10-23 15:20:00,36.74,36.81,36.74,36.81,289263.0,32.9253,32.988,32.9253,32.988,289263.0
2017-10-23 15:30:00,36.8,36.82,36.76,36.79,349896.0,32.9791,32.997,32.9432,32.9701,349896.0
2017-10-23 15:40:00,36.79,36.86,36.76,36.85,519719.0,32.9701,33.0328,32.9432,33.0239,519719.0
2017-10-23 15:50:00,36.85,36.86,36.77,36.83,1015833.0,33.0239,33.0328,32.9522,33.0059,1015833.0
2017-10-24 09:30:00,36.51,36.96,36.51,36.57,574578.0,32.7192,33.1224,32.7192,32.7729,574578.0
2017-10-24 09:40:00,36.57,36.94,36.57,36.78,198314.0,32.7729,33.1045,32.7729,32.9611,198314.0
2017-10-24 09:50:00,36.77,36.86,36.76,36.79,138402.0,32.9522,33.0328,32.9432,32.9701,138402.0
2017-10-24 10:00:00,36.79,36.89,36.78,36.83,120654.0,32.9701,33.0597,32.9611,33.0059,120654.0
2017-10-24 10:10:00,36.83,36.88,36.81,36.85,133422.0,33.0059,33.0508,32.988,33.0239,133422.0
2017-10-24 10:20:00,36.84,36.9,36.81,36.9,153115.0,33.0149,33.0687,32.988,33.0687,153115.0
2017-10-24 10:30:00,36.9,36.9,36.82,36.88,214619.0,33.0687,33.0687,32.997,33.0508,214619.0
2017-10-24 10:40:00,36.88,36.91,36.81,36.82,171645.0,33.0508,33.0776,32.988,32.997,171645.0
2017-10-24 10:50:00,36.82,36.89,36.82,36.84,138167.0,32.997,33.0597,32.997,33.0149,138167.0
2017-10-24 11:00:00,36.84,36.95,36.83,36.94,156660.0,33.0149,33.1135,33.0059,33.1045,156660.0
2017-10-24 11:10:00,36.94,36.94,36.85,36.85,128870.0,33.1045,33.1045,33.0239,33.0239,128870.0
2017-10-24 11:20:00,36.86,36.95,36.85,36.94,161253.0,33.0328,33.1135,33.0239,33.1045,161253.0
2017-10-24 11:30:00,36.93,36.95,36.89,36.93,146602.0,33.0956,33.1135,33.0597,33.0956,146602.0
2017-10-24 11:40:00,36.92,36.95,36.88,36.89,145849.0,33.0866,33.1135,33.0508,33.0597,145849.0
2017-10-24 11:50:00,36.89,36.93,36.89,36.9,137210.0,33.0597,33.0956,33.0597,33.0687,137210.0
2017-10-24 12:00:00,36.9,36.92,36.89,36.9,78014.0,33.0687,33.0866,33.0597,33.0687,78014.0
2017-10-24 12:10:00,36.9,36.93,36.86,36.86,95944.0,33.0687,33.0956,33.0328,33.0328,95944.0
2017-10-24 12:20:00,36.86,36.91,36.86,36.9,159460.0,33.0328,33.0776,33.0328,33.0687,159460.0
2017-10-24 12:30:00,36.91,36.94,36.89,36.92,104726.0,33.0776,33.1045,33.0597,33.0866,104726.0
2017-10-24 12:40:00,36.92,36.94,36.9,36.93,83855.0,33.0866,33.1045,33.0687,33.0956,83855.0
2017-10-24 12:50:00,36.93,36.96,36.89,36.91,98899.0,33.0956,33.1224,33.0597,33.0776,98899.0
2017-10-24 13:00:00,36.92,36.94,36.87,36.93,117740.0,33.0866,33.1045,33.0418,33.0956,117740.0
2017-10-24 13:10:00,36.93,36.97,36.92,36.94,88912.0,33.0956,33.1314,33.0866,33.1045,88912.0
2017-10-24 13:20:00,36.94,36.98,36.93,36.96,113431.0,33.1045,33.1404,33.0956,33.1224,113431.0
2017-10-24 13:30:00,36.95,37.01,36.95,37.01,181623.0,33.1135,33.1673,33.1135,33.1673,181623.0
2017-10-24 13:40:00,37.01,37.03,36.9,36.9,227396.0,33.1673,33.1852,33.0687,33.0687,227396.0
2017-10-24 13:50:00,36.9,36.91,36.87,36.89,107241.0,33.0687,33.0776,33.0418,33.0597,107241.0
2017-10-24 14:00:00,36.89,36.9,36.82,36.82,177241.0,33.0597,33.0687,32.997,32.997,177241.0
2017-10-24 14:10:00,36.82,36.89,36.81,36.88,188660.0,32.997,33.0597,32.988,33.0508,188660.0
2017-10-24 14:20:00,36.88,36.92,36.87,36.87,119510.0,33.0508,33.0866,33.0418,33.0418,119510.0
2017-10-24 14:30:00,36.88,36.88,36.85,36.87,121346.0,33.0508,33.0508,33.0239,33.0418,121346.0
2017-10-24 14:40:00,36.87,36.88,36.86,36.86,128067.0,33.0418,33.0508,33.0328,33.0328,128067.0
2017-10-24 14:50:00,36.86,36.87,36.78,36.82,207783.0,33.0328,33.0418,32.9611,32.997,207783.0
2017-10-24 15:00:00,36.82,36.82,36.74,36.75,272834.0,32.997,32.997,32.9253,32.9343,272834.0
2017-10-24 15:10:00,36.75,36.8,36.75,36.76,194536.0,32.9343,32.9791,32.9343,32.9432,194536.0
2017-10-24 15:20:00,36.76,36.77,36.72,36.75,222104.0,32.9432,32.9522,32.9074,32.9343,222104.0
2017-10-24 15:30:00,36.75,36.81,36.74,36.8,257547.0,32.9343,32.988,32.9253,32.9791,257547.0
2017-10-24 15:40:00,36.8,36.83,36.78,36.79,461341.0,32.9791,33.0059,32.9611,32.9701,461341.0
2017-10-24 15:50:00,36.79,36.8,36.71,36.74,756720.0,32.9701,32.9791,32.8984,32.9253,756720.0
2017-10-25 09:30:00,36.64,36.87,36.62,36.87,211845.0,32.8357,33.0418,32.8177,33.0418,211845.0
2017-10-25 09:40:00,36.87,36.92,36.84,36.86,159936.0,33.0418,33.0866,33.0149,33.0328,159936.0
2017-10-25 09:50:00,36.86,36.87,36.76,36.78,111278.0,33.0328,33.0418,32.9432,32.9611,111278.0
2017-10-25 10:00:00,36.78,36.86,36.78,36.78,127479.0,32.9611,33.0328,32.9611,32.9611,127479.0
2017-10-25 10:10:00,36.78,36.79,36.63,36.64,123785.0,32.9611,32.9701,32.8267,32.8357,123785.0
2017-10-25 10:20:00,36.64,36.77,36.62,36.77,164624.0,32.8357,32.9522,32.8177,32.9522,164624.0
2017-10-25 10:30:00,36.77,36.8,36.69,36.7,176689.0,32.9522,32.9791,32.8805,32.8894,176689.0
2017-10-25 10:40:00,36.7,36.74,36.61,36.66,142260.0,32.8894,32.9253,32.8088,32.8536,142260.0
2017-10-25 10:50:00,36.67,36.72,36.66,36.66,247882.0,32.8626,32.9074,32.8536,32.8536,247882.0
2017-10-25 11:00:00,36.66,36.67,36.5,36.53,236460.0,32.8536,32.8626,32.7102,32.7371,236460.0
2017-10-25 11:10:00,36.52,36.58,36.45,36.48,311837.0,32.7281,32.7819,32.6654,32.6923,311837.0
2017-10-25 11:20:00,36.48,36.53,36.45,36.52,307170.0,32.6923,32.7371,32.6654,32.7281,307170.0
2017-10-25 11:30:00,36.51,36.64,36.51,36.63,127494.0,32.7192,32.8357,32.7192,32.8267,127494.0
2017-10-25 11:40:00,36.63,36.64,36.56,36.57,98197.0,32.8267,32.8357,32.764,32.7729,98197.0
2017-10-25 11:50:00,36.56,36.59,36.52,36.55,144156.0,32.764,32.7909,32.7281,32.755,144156.0
2017-10-25 12:00:00,36.55,36.63,36.52,36.6,106347.0,32.755,32.8267,32.7281,32.7998,106347.0
2017-10-25 12:10:00,36.59,36.61,36.52,36.55,97127.0,32.7909,32.8088,32.7281,32.755,97127.0
2017-10-25 12:20:00,36.55,36.57,36.5,36.51,170145.0,32.755,32.7729,32.7102,32.7192,170145.0
2017-10-25 12:30:00,36.51,36.57,36.5,36.51,120286.0,32.7192,32.7729,32.7102,32.7192,120286.0
2017-10-25 12:40:00,36.52,36.62,36.5,36.58,102060.0,32.7281,32.8177,32.7102,32.7819,102060.0
2017-10-25 12:50:00,36.59,36.69,36.59,36.67,77127.0,32.7909,32.8805,32.7909,32.8626,77127.0
2017-10-25 13:00:00,36.67,36.68,36.61,36.66,95956.0,32.8626,32.8715,32.8088,32.8536,95956.0
2017-10-25 13:10:00,36.66,36.72,36.66,36.7,132717.0,32.8536,32.9074,32.8536,32.8894,132717.0
2017-10-25 13:20:00,36.69,36.74,36.68,36.72,128627.0,32.8805,32.9253,32.8715,32.9074,128627.0
2017-10-25 13:30:00,36.73,36.79,36.72,36.75,152512.0,32.9163,32.9701,32.9074,32.9343,152512.0
2017-10-25 13:40:00,36.76,36.8,36.75,36.77,108645.0,32.9432,32.9791,32.9343,32.9522,108645.0
2017-10-25 13:50:00,36.77,36.8,36.74,36.78,129692.0,32.9522,32.9791,32.9253,32.9611,129692.0
2017-10-25 14:00:00,36.78,36.8,36.75,36.76,107774.0,32.9611,32.9791,32.9343,32.9432,107774.0
2017-10-25 14:10:00,36.76,36.76,36.66,36.66,241880.0,32.9432,32.9432,32.8536,32.8536,241880.0
2017-10-25 14:20:00,36.65,36.68,36.61,36.62,169993.0,32.8446,32.8715,32.8088,32.8177,169993.0
2017-10-25 14:30:00,36.62,36.63,36.6,36.6,117328.0,32.8177,32.8267,32.7998,32.7998,117328.0
2017-10-25 14:40:00,36.59,36.62,36.56,36.59,100524.0,32.7909,32.8177,32.764,32.7909,100524.0
2017-10-25 14:50:00,36.6,36.63,36.59,36.61,100086.0,32.7998,32.8267,32.7909,32.8088,100086.0
2017-10-25 15:00:00,36.6,36.69,36.58,36.68,144411.0,32.7998,32.8805,32.7819,32.8715,144411.0
2017-10-25 15:10:00,36.69,36.71,36.68,36.68,193319.0,32.8805,32.8984,32.8715,32.8715,193319.0
2017-10-25 15:20:00,36.69,36.73,36.68,36.69,254173.0,32.8805,32.9163,32.8715,32.8805,254173.0
2017-10-25 15:30:00,36.7,36.7,36.66,36.66,189305.0,32.8894,32.8894,32.8536,32.8536,189305.0
2017-10-25 15:40:00,36.66,36.67,36.66,36.66,296384.0,32.8536,32.8626,32.8536,32.8536,296384.0
2017-10-25 15:50:00,36.66,36.69,36.63,36.68,736678.0,32.8536,32.8805,32.8267,32.8715,736678.0
2017-10-26 09:30:00,36.74,37.02,36.72,36.91,263845.0,32.9253,33.1762,32.9074,33.0776,263845.0
2017-10-26 09:40:00,36.92,37.0,36.88,36.93,179620.0,33.0866,33.1583,33.0508,33.0956,179620.0
2017-10-26 09:50:00,36.92,37.02,36.9,36.93,122878.0,33.0866,33.1762,33.0687,33.0956,122878.0
2017-10-26 10:00:00,36.93,37.08,36.91,37.04,466862.0,33.0956,33.23,33.0776,33.1941,466862.0
2017-10-26 10:10:00,37.04,37.1,37.03,37.06,213382.0,33.1941,33.2479,33.1852,33.2121,213382.0
2017-10-26 10:20:00,37.07,37.15,37.05,37.12,252877.0,33.221,33.2927,33.2031,33.2658,252877.0
2017-10-26 10:30:00,37.12,37.24,37.11,37.23,143432.0,33.2658,33.3734,33.2569,33.3644,143432.0
2017-10-26 10:40:00,37.23,37.24,37.06,37.06,268779.0,33.3644,33.3734,33.2121,33.2121,268779.0
2017-10-26 10:50:00,37.07,37.1,37.02,37.09,138698.0,33.221,33.2479,33.1762,33.2389,138698.0
2017-10-26 11:00:00,37.09,37.16,37.09,37.16,157034.0,33.2389,33.3017,33.2389,33.3017,157034.0
2017-10-26 11:10:00,37.16,37.17,37.05,37.08,119679.0,33.3017,33.3106,33.2031,33.23,119679.0
2017-10-26 11:20:00,37.07,37.13,37.04,37.12,140773.0,33.221,33.2748,33.1941,33.2658,140773.0
2017-10-26 11:30:00,37.11,37.17,37.09,37.16,193866.0,33.2569,33.3106,33.2389,33.3017,193866.0
2017-10-26 11:40:00,37.15,37.16,37.06,37.12,98687.0,33.2927,33.3017,33.2121,33.2658,98687.0
2017-10-26 11:50:00,37.12,37.18,37.11,37.17,111657.0,33.2658,33.3196,33.2569,33.3106,111657.0
2017-10-26 12:00:00,37.17,37.18,37.15,37.16,105667.0,33.3106,33.3196,33.2927,33.3017,105667.0
2017-10-26 12:10:00,37.16,37.18,37.15,37.18,92794.0,33.3017,33.3196,33.2927,33.3196,92794.0
2017-10-26 12:20:00,37.17,37.19,37.07,37.11,200258.0,33.3106,33.3286,33.221,33.2569,200258.0
2017-10-26 12:30:00,37.1,37.11,37.01,37.07,111233.0,33.2479,33.2569,33.1673,33.221,111233.0
2017-10-26 12:40:00,37.06,37.1,37.05,37.09,79378.0,33.2121,33.2479,33.2031,33.2389,79378.0
2017-10-26 12:50:00,37.09,37.1,37.05,37.06,81669.0,33.2389,33.2479,33.2031,33.2121,81669.0
2017-10-26 13:00:00,37.05,37.09,37.02,37.08,81559.0,33.2031,33.2389,33.1762,33.23,81559.0
2017-10-26 13:10:00,37.08,37.12,37.07,37.09,78107.0,33.23,33.2658,33.221,33.2389,78107.0
2017-10-26 13:20:00,37.1,37.13,37.07,37.07,75788.0,33.2479,33.2748,33.221,33.221,75788.0
2017-10-26 13:30:00,37.07,37.1,37.06,37.08,64279.0,33.221,33.2479,33.2121,33.23,64279.0
2017-10-26 13:40:00,37.09,37.09,37.03,37.03,67331.0,33.2389,33.2389,33.1852,33.1852,67331.0
2017-10-26 13:50:00,37.04,37.07,37.02,37.07,77910.0,33.1941,33.221,33.1762,33.221,77910.0
2017-10-26 14:00:00,37.07,37.08,37.02,37.03,103907.0,33.221,33.23,33.1762,33.1852,103907.0
2017-10-26 14:10:00,37.03,37.03,36.9,36.91,158246.0,33.1852,33.1852,33.0687,33.0776,158246.0
2017-10-26 14:20:00,36.91,36.96,36.9,36.94,133067.0,33.0776,33.1224,33.0687,33.1045,133067.0
2017-10-26 14:30:00,36.94,37.0,36.94,36.98,98763.0,33.1045,33.1583,33.1045,33.1404,98763.0
2017-10-26 14:40:00,36.98,37.02,36.94,36.95,147831.0,33.1404,33.1762,33.1045,33.1135,147831.0
2017-10-26 14:50:00,36.95,36.99,36.94,36.98,75653.0,33.1135,33.1493,33.1045,33.1404,75653.0
2017-10-26 15:00:00,36.98,37.0,36.96,36.97,157334.0,33.1404,33.1583,33.1224,33.1314,157334.0
2017-10-26 15:10:00,36.97,36.98,36.94,36.95,101752.0,33.1314,33.1404,33.1045,33.1135,101752.0
2017-10-26 15:20:00,36.95,37.01,36.94,37.01,190553.0,33.1135,33.1673,33.1045,33.1673,190553.0
2017-10-26 15:30:00,37.0,37.01,36.98,37.0,280124.0,33.1583,33.1673,33.1404,33.1583,280124.0
2017-10-26 15:40:00,37.0,37.02,36.96,36.96,378844.0,33.1583,33.1762,33.1224,33.1224,378844.0
2017-10-26 15:50:00,36.96,36.98,36.89,36.9,681764.0,33.1224,33.1404,33.0597,33.0687,681764.0
2017-10-27 09:30:00,37.07,37.07,36.88,36.91,352652.0,33.221,33.221,33.0508,33.0776,352652.0
2017-10-27 09:40:00,36.91,36.94,36.67,36.71,339912.0,33.0776,33.1045,32.8626,32.8984,339912.0
2017-10-27 09:50:00,36.72,36.78,36.63,36.73,438922.0,32.9074,32.9611,32.8267,32.9163,438922.0
2017-10-27 10:00:00,36.73,36.97,36.73,36.82,323164.0,32.9163,33.1314,32.9163,32.997,323164.0
2017-10-27 10:10:00,36.83,37.02,36.82,36.99,169991.0,33.0059,33.1762,32.997,33.1493,169991.0
2017-10-27 10:20:00,36.99,37.04,36.91,37.02,160026.0,33.1493,33.1941,33.0776,33.1762,160026.0
2017-10-27 10:30:00,37.03,37.03,36.9,36.95,181156.0,33.1852,33.1852,33.0687,33.1135,181156.0
2017-10-27 10:40:00,36.94,36.99,36.88,36.95,219207.0,33.1045,33.1493,33.0508,33.1135,219207.0
2017-10-27 10:50:00,36.95,37.0,36.92,36.95,390236.0,33.1135,33.1583,33.0866,33.1135,390236.0
2017-10-27 11:00:00,36.96,37.09,36.94,37.03,283888.0,33.1224,33.2389,33.1045,33.1852,283888.0
2017-10-27 11:10:00,37.03,37.05,36.99,37.01,152855.0,33.1852,33.2031,33.1493,33.1673,152855.0
2017-10-27 11:20:00,37.02,37.05,36.97,36.99,227943.0,33.1762,33.2031,33.1314,33.1493,227943.0
2017-10-27 11:30:00,36.99,37.17,36.99,37.16,164470.0,33.1493,33.3106,33.1493,33.3017,164470.0
2017-10-27 11:40:00,37.17,37.31,37.14,37.3,272926.0,33.3106,33.4361,33.2838,33.4271,272926.0
2017-10-27 11:50:00,37.3,37.36,37.28,37.35,294958.0,33.4271,33.4809,33.4092,33.472,294958.0
2017-10-27 12:00:00,37.34,37.36,37.22,37.24,252019.0,33.463,33.4809,33.3555,33.3734,252019.0
2017-10-27 12:10:00,37.24,37.27,37.22,37.25,116611.0,33.3734,33.4003,33.3555,33.3823,116611.0
2017-10-27 12:20:00,37.25,37.3,37.22,37.3,95985.0,33.3823,33.4271,33.3555,33.4271,95985.0
2017-10-27 12:30:00,37.3,37.3,37.23,37.26,137230.0,33.4271,33.4271,33.3644,33.3913,137230.0
2017-10-27 12:40:00,37.25,37.3,37.22,37.28,81536.0,33.3823,33.4271,33.3555,33.4092,81536.0
2017-10-27 12:50:00,37.28,37.31,37.23,37.24,97492.0,33.4092,33.4361,33.3644,33.3734,97492.0
2017-10-27 13:00:00,37.24,37.27,37.16,37.2,150345.0,33.3734,33.4003,33.3017,33.3375,150345.0
2017-10-27 13:10:00,37.2,37.21,37.15,37.16,141636.0,33.3375,33.3465,33.2927,33.3017,141636.0
2017-10-27 13:20:00,37.16,37.16,37.12,37.15,63299.0,33.3017,33.3017,33.2658,33.2927,63299.0
2017-10-27 13:30:00,37.15,37.2,37.14,37.18,125696.0,33.2927,33.3375,33.2838,33.3196,125696.0
2017-10-27 13:40:00,37.17,37.18,37.1,37.1,205938.0,33.3106,33.3196,33.2479,33.2479,205938.0
2017-10-27 13:50:00,37.1,37.18,37.09,37.16,164003.0,33.2479,33.3196,33.2389,33.3017,164003.0
2017-10-27 14:00:00,37.15,37.15,37.1,37.11,105234.0,33.2927,33.2927,33.2479,33.2569,105234.0
2017-10-27 14:10:00,37.11,37.12,37.04,37.07,186068.0,33.2569,33.2658,33.1941,33.221,186068.0
2017-10-27 14:20:00,37.07,37.08,37.01,37.04,118662.0,33.221,33.23,33.1673,33.1941,118662.0
2017-10-27 14:30:00,37.05,37.05,36.99,37.0,141161.0,33.2031,33.2031,33.1493,33.1583,141161.0
2017-10-27 14:40:00,37.01,37.01,36.95,36.99,141351.0,33.1673,33.1673,33.1135,33.1493,141351.0
2017-10-27 14:50:00,36.99,37.01,36.96,36.98,115026.0,33.1493,33.1673,33.1224,33.1404,115026.0
2017-10-27 15:00:00,36.98,36.99,36.86,36.91,347838.0,33.1404,33.1493,33.0328,33.0776,347838.0
2017-10-27 15:10:00,36.91,36.94,36.86,36.9,355545.0,33.0776,33.1045,33.0328,33.0687,355545.0
2017-10-27 15:20:00,36.9,36.94,36.89,36.92,207626.0,33.0687,33.1045,33.0597,33.0866,207626.0
2017-10-27 15:30:00,36.92,36.92,36.86,36.88,360306.0,33.0866,33.0866,33.0328,33.0508,360306.0
2017-10-27 15:40:00,36.88,36.94,36.85,36.91,448591.0,33.0508,33.1045,33.0239,33.0776,448591.0
2017-10-27 15:50:00,36.92,36.94,36.78,36.79,1416084.0,33.0866,33.1045,32.9611,32.9701,1416084.0
2017-10-30 09:30:00,36.73,36.88,36.73,36.79,299808.0,32.9163,33.0508,32.9163,32.9701,299808.0
2017-10-30 09:40:00,36.79,36.91,36.77,36.83,326484.0,32.9701,33.0776,32.9522,33.0059,326484.0
2017-10-30 09:50:00,36.83,37.03,36.82,37.0,197126.0,33.0059,33.1852,32.997,33.1583,197126.0
2017-10-30 10:00:00,37.0,37.05,36.96,37.01,158309.0,33.1583,33.2031,33.1224,33.1673,158309.0
2017-10-30 10:10:00,37.0,37.07,36.99,37.07,104971.0,33.1583,33.221,33.1493,33.221,104971.0
2017-10-30 10:20:00,37.07,37.11,37.04,37.09,240300.0,33.221,33.2569,33.1941,33.2389,240300.0
2017-10-30 10:30:00,37.09,37.13,37.08,37.11,144021.0,33.2389,33.2748,33.23,33.2569,144021.0
2017-10-30 10:40:00,37.11,37.13,37.05,37.13,103324.0,33.2569,33.2748,33.2031,33.2748,103324.0
2017-10-30 10:50:00,37.12,37.13,37.07,37.1,127438.0,33.2658,33.2748,33.221,33.2479,127438.0
2017-10-30 11:00:00,37.09,37.13,37.07,37.12,135173.0,33.2389,33.2748,33.221,33.2658,135173.0
2017-10-30 11:10:00,37.12,37.12,37.07,37.07,169057.0,33.2658,33.2658,33.221,33.221,169057.0
2017-10-30 11:20:00,37.07,37.09,36.99,37.0,91727.0,33.221,33.2389,33.1493,33.1583,91727.0
2017-10-30 11:30:00,37.0,37.01,36.97,36.98,137982.0,33.1583,33.1673,33.1314,33.1404,137982.0
2017-10-30 11:40:00,36.98,37.03,36.95,37.01,101984.0,33.1404,33.1852,33.1135,33.1673,101984.0
2017-10-30 11:50:00,37.0,37.02,36.96,37.01,104601.0,33.1583,33.1762,33.1224,33.1673,104601.0
2017-10-30 12:00:00,37.02,37.02,36.97,36.98,99491.0,33.1762,33.1762,33.1314,33.1404,99491.0
2017-10-30 12:10:00,36.98,36.99,36.88,36.88,104149.0,33.1404,33.1493,33.0508,33.0508,104149.0
2017-10-30 12:20:00,36.88,36.94,36.87,36.93,62723.0,33.0508,33.1045,33.0418,33.0956,62723.0
2017-10-30 12:30:00,36.93,36.99,36.92,36.98,114039.0,33.0956,33.1493,33.0866,33.1404,114039.0
2017-10-30 12:40:00,36.98,37.0,36.94,36.99,110053.0,33.1404,33.1583,33.1045,33.1493,110053.0
2017-10-30 12:50:00,36.99,37.02,36.98,37.02,65747.0,33.1493,33.1762,33.1404,33.1762,65747.0
2017-10-30 13:00:00,37.02,37.02,37.0,37.01,33231.0,33.1762,33.1762,33.1583,33.1673,33231.0
2017-10-30 13:10:00,37.01,37.04,36.99,37.03,74436.0,33.1673,33.1941,33.1493,33.1852,74436.0
2017-10-30 13:20:00,37.03,37.05,37.03,37.04,37740.0,33.1852,33.2031,33.1852,33.1941,37740.0
2017-10-30 13:30:00,37.03,37.05,36.93,36.95,115321.0,33.1852,33.2031,33.0956,33.1135,115321.0
2017-10-30 13:40:00,36.95,37.0,36.94,36.99,77699.0,33.1135,33.1583,33.1045,33.1493,77699.0
2017-10-30 13:50:00,37.0,37.0,36.94,36.96,77988.0,33.1583,33.1583,33.1045,33.1224,77988.0
2017-10-30 14:00:00,36.97,36.99,36.94,36.97,78909.0,33.1314,33.1493,33.1045,33.1314,78909.0
2017-10-30 14:10:00,36.96,36.99,36.96,36.98,48618.0,33.1224,33.1493,33.1224,33.1404,48618.0
2017-10-30 14:20:00,36.97,36.99,36.93,36.97,112407.0,33.1314,33.1493,33.0956,33.1314,112407.0
2017-10-30 14:30:00,36.97,36.99,36.95,36.95,62822.0,33.1314,33.1493,33.1135,33.1135,62822.0
2017-10-30 14:40:00,36.95,37.01,36.95,36.99,246100.0,33.1135,33.1673,33.1135,33.1493,246100.0
2017-10-30 14:50:00,36.99,37.0,36.95,36.97,136540.0,33.1493,33.1583,33.1135,33.1314,136540.0
2017-10-30 15:00:00,36.97,36.98,36.89,36.95,123259.0,33.1314,33.1404,33.0597,33.1135,123259.0
2017-10-30 15:10:00,36.95,36.97,36.93,36.96,137359.0,33.1135,33.1314,33.0956,33.1224,137359.0
2017-10-30 15:20:00,36.96,36.98,36.94,36.98,126668.0,33.1224,33.1404,33.1045,33.1404,126668.0
2017-10-30 15:30:00,36.98,36.99,36.92,36.95,222419.0,33.1404,33.1493,33.0866,33.1135,222419.0
2017-10-30 15:40:00,36.95,37.03,36.95,37.03,253265.0,33.1135,33.1852,33.1135,33.1852,253265.0
2017-10-30 15:50:00,37.03,37.05,36.99,37.0,489575.0,33.1852,33.2031,33.1493,33.1583,489575.0
2017-10-31 09:30:00,37.11,37.31,37.02,37.26,172148.0,33.2569,33.4361,33.1762,33.3913,172148.0
2017-10-31 09:40:00,37.27,37.32,37.26,37.31,118637.0,33.4003,33.4451,33.3913,33.4361,118637.0
2017-10-31 09:50:00,37.3,37.44,37.3,37.41,246908.0,33.4271,33.5526,33.4271,33.5257,246908.0
2017-10-31 10:00:00,37.41,37.53,37.39,37.51,164286.0,33.5257,33.6333,33.5078,33.6153,164286.0
2017-10-31 10:10:00,37.5,37.51,37.41,37.45,200795.0,33.6064,33.6153,33.5257,33.5616,200795.0
2017-10-31 10:20:00,37.45,37.47,37.42,37.47,105985.0,33.5616,33.5795,33.5347,33.5795,105985.0
2017-10-31 10:30:00,37.47,37.48,37.44,37.44,93325.0,33.5795,33.5885,33.5526,33.5526,93325.0
2017-10-31 10:40:00,37.45,37.46,37.43,37.45,169268.0,33.5616,33.5705,33.5436,33.5616,169268.0
2017-10-31 10:50:00,37.44,37.52,37.44,37.5,127621.0,33.5526,33.6243,33.5526,33.6064,127621.0
2017-10-31 11:00:00,37.5,37.57,37.49,37.55,310146.0,33.6064,33.6691,33.5974,33.6512,310146.0
2017-10-31 11:10:00,37.56,37.57,37.54,37.57,103308.0,33.6601,33.6691,33.6422,33.6691,103308.0
2017-10-31 11:20:00,37.57,37.6,37.56,37.57,79154.0,33.6691,33.696,33.6601,33.6691,79154.0
2017-10-31 11:30:00,37.56,37.61,37.55,37.56,130887.0,33.6601,33.705,33.6512,33.6601,130887.0
2017-10-31 11:40:00,37.56,37.64,37.56,37.62,105581.0,33.6601,33.7318,33.6601,33.7139,105581.0
2017-10-31 11:50:00,37.62,37.67,37.62,37.66,101172.0,33.7139,33.7587,33.7139,33.7498,101172.0
2017-10-31 12:00:00,37.67,37.68,37.63,37.65,107074.0,33.7587,33.7677,33.7229,33.7408,107074.0
2017-10-31 12:10:00,37.65,37.67,37.63,37.66,61181.0,33.7408,33.7587,33.7229,33.7498,61181.0
2017-10-31 12:20:00,37.66,37.66,37.62,37.63,62098.0,33.7498,33.7498,33.7139,33.7229,62098.0
2017-10-31 12:30:00,37.63,37.67,37.61,37.66,82937.0,33.7229,33.7587,33.705,33.7498,82937.0
2017-10-31 12:40:00,37.66,37.68,37.65,37.66,56249.0,33.7498,33.7677,33.7408,33.7498,56249.0
2017-10-31 12:50:00,37.66,37.68,37.65,37.66,54312.0,33.7498,33.7677,33.7408,33.7498,54312.0
2017-10-31 13:00:00,37.66,37.66,37.63,37.63,50185.0,33.7498,33.7498,33.7229,33.7229,50185.0
2017-10-31 13:10:00,37.64,37.64,37.6,37.61,42613.0,33.7318,33.7318,33.696,33.705,42613.0
2017-10-31 13:20:00,37.61,37.65,37.6,37.64,66842.0,33.705,33.7408,33.696,33.7318,66842.0
2017-10-31 13:30:00,37.64,37.65,37.62,37.63,42537.0,33.7318,33.7408,33.7139,33.7229,42537.0
2017-10-31 13:40:00,37.63,37.64,37.6,37.6,57461.0,33.7229,33.7318,33.696,33.696,57461.0
2017-10-31 13:50:00,37.61,37.65,37.59,37.65,73671.0,33.705,33.7408,33.687,33.7408,73671.0
2017-10-31 14:00:00,37.65,37.67,37.63,37.67,58287.0,33.7408,33.7587,33.7229,33.7587,58287.0
2017-10-31 14:10:00,37.67,37.68,37.64,37.66,68172.0,33.7587,33.7677,33.7318,33.7498,68172.0
2017-10-31 14:20:00,37.66,37.66,37.63,37.65,88615.0,33.7498,33.7498,33.7229,33.7408,88615.0
2017-10-31 14:30:00,37.65,37.67,37.64,37.65,67345.0,33.7408,33.7587,33.7318,33.7408,67345.0
2017-10-31 14:40:00,37.66,37.66,37.61,37.62,104327.0,33.7498,33.7498,33.705,33.7139,104327.0
2017-10-31 14:50:00,37.62,37.64,37.61,37.62,97655.0,33.7139,33.7318,33.705,33.7139,97655.0
2017-10-31 15:00:00,37.63,37.65,37.62,37.64,112239.0,33.7229,33.7408,33.7139,33.7318,112239.0
2017-10-31 15:10:00,37.63,37.64,37.6,37.61,148063.0,33.7229,33.7318,33.696,33.705,148063.0
2017-10-31 15:20:00,37.61,37.63,37.6,37.61,114798.0,33.705,33.7229,33.696,33.705,114798.0
2017-10-31 15:30:00,37.62,37.63,37.6,37.61,173129.0,33.7139,33.7229,33.696,33.705,173129.0
2017-10-31 15:40:00,37.61,37.67,37.61,37.67,445494.0,33.705,33.7587,33.705,33.7587,445494.0
2017-10-31 15:50:00,37.66,37.67,37.58,37.65,928739.0,33.7498,33.7587,33.6781,33.7408,928739.0
2017-11-01 09:30:00,37.87,37.97,37.83,37.97,272168.0,33.938,34.0276,33.9021,34.0276,272168.0
2017-11-01 09:40:00,37.98,38.09,37.9,38.01,320861.0,34.0365,34.1351,33.9648,34.0634,320861.0
2017-11-01 09:50:00,38.02,38.06,37.88,37.96,122278.0,34.0724,34.1082,33.9469,34.0186,122278.0
2017-11-01 10:00:00,37.95,37.96,37.86,37.9,168248.0,34.0097,34.0186,33.929,33.9648,168248.0
2017-11-01 10:10:00,37.9,37.92,37.84,37.88,143743.0,33.9648,33.9828,33.9111,33.9469,143743.0
2017-11-01 10:20:00,37.88,37.88,37.8,37.8,73671.0,33.9469,33.9469,33.8752,33.8752,73671.0
2017-11-01 10:30:00,37.8,37.82,37.74,37.75,100817.0,33.8752,33.8932,33.8215,33.8304,100817.0
2017-11-01 10:40:00,37.75,37.89,37.74,37.81,192219.0,33.8304,33.9559,33.8215,33.8842,192219.0
2017-11-01 10:50:00,37.81,37.86,37.8,37.81,86788.0,33.8842,33.929,33.8752,33.8842,86788.0
2017-11-01 11:00:00,37.81,37.83,37.79,37.83,95521.0,33.8842,33.9021,33.8663,33.9021,95521.0
2017-11-01 11:10:00,37.82,37.85,37.8,37.83,125661.0,33.8932,33.92,33.8752,33.9021,125661.0
2017-11-01 11:20:00,37.82,37.86,37.8,37.82,91917.0,33.8932,33.929,33.8752,33.8932,91917.0
2017-11-01 11:30:00,37.82,37.83,37.73,37.73,160257.0,33.8932,33.9021,33.8125,33.8125,160257.0
2017-11-01 11:40:00,37.73,37.75,37.72,37.73,139550.0,33.8125,33.8304,33.8035,33.8125,139550.0
2017-11-01 11:50:00,37.74,37.74,37.64,37.66,170809.0,33.8215,33.8215,33.7318,33.7498,170809.0
2017-11-01 12:00:00,37.66,37.71,37.66,37.69,55720.0,33.7498,33.7946,33.7498,33.7767,55720.0
2017-11-01 12:10:00,37.7,37.71,37.66,37.69,73610.0,33.7856,33.7946,33.7498,33.7767,73610.0
2017-11-01 12:20:00,37.7,37.71,37.66,37.67,79197.0,33.7856,33.7946,33.7498,33.7587,79197.0
2017-11-01 12:30:00,37.68,37.69,37.66,37.68,44491.0,33.7677,33.7767,33.7498,33.7677,44491.0
2017-11-01 12:40:00,37.68,37.7,37.65,37.68,66448.0,33.7677,33.7856,33.7408,33.7677,66448.0
2017-11-01 12:50:00,37.68,37.69,37.6,37.64,129364.0,33.7677,33.7767,33.696,33.7318,129364.0
2017-11-01 13:00:00,37.64,37.64,37.49,37.5,215274.0,33.7318,33.7318,33.5974,33.6064,215274.0
2017-11-01 13:10:00,37.5,37.53,37.45,37.48,107732.0,33.6064,33.6333,33.5616,33.5885,107732.0
2017-11-01 13:20:00,37.47,37.54,37.46,37.53,101661.0,33.5795,33.6422,33.5705,33.6333,101661.0
2017-11-01 13:30:00,37.52,37.58,37.52,37.57,58437.0,33.6243,33.6781,33.6243,33.6691,58437.0
2017-11-01 13:40:00,37.57,37.57,37.49,37.49,61509.0,33.6691,33.6691,33.5974,33.5974,61509.0
2017-11-01 13:50:00,37.49,37.62,37.45,37.5,174174.0,33.5974,33.7139,33.5616,33.6064,174174.0
2017-11-01 14:00:00,37.5,37.52,37.43,37.44,467668.0,33.6064,33.6243,33.5436,33.5526,467668.0
2017-11-01 14:10:00,37.44,37.51,37.44,37.48,163416.0,33.5526,33.6153,33.5526,33.5885,163416.0
2017-11-01 14:20:00,37.48,37.53,37.46,37.53,181257.0,33.5885,33.6333,33.5705,33.6333,181257.0
2017-11-01 14:30:00,37.53,37.69,37.53,37.65,177196.0,33.6333,33.7767,33.6333,33.7408,177196.0
2017-11-01 14:40:00,37.65,37.69,37.63,37.66,82925.0,33.7408,33.7767,33.7229,33.7498,82925.0
2017-11-01 14:50:00,37.66,37.66,37.6,37.6,82246.0,33.7498,33.7498,33.696,33.696,82246.0
2017-11-01 15:00:00,37.61,37.65,37.6,37.61,101410.0,33.705,33.7408,33.696,33.705,101410.0
2017-11-01 15:10:00,37.61,37.63,37.57,37.57,91343.0,33.705,33.7229,33.6691,33.6691,91343.0
2017-11-01 15:20:00,37.57,37.58,37.55,37.56,104767.0,33.6691,33.6781,33.6512,33.6601,104767.0
2017-11-01 15:30:00,37.57,37.58,37.55,37.57,123364.0,33.6691,33.6781,33.6512,33.6691,123364.0
2017-11-01 15:40:00,37.57,37.62,37.51,37.51,251762.0,33.6691,33.7139,33.6153,33.6153,251762.0
2017-11-01 15:50:00,37.52,37.58,37.49,37.54,852431.0,33.6243,33.6781,33.5974,33.6422,852431.0
2017-11-02 09:30:00,37.49,37.51,37.32,37.36,188402.0,33.5974,33.6153,33.4451,33.4809,188402.0
2017-11-02 09:40:00,37.36,37.4,37.25,37.35,102816.0,33.4809,33.5168,33.3823,33.472,102816.0
2017-11-02 09:50:00,37.34,37.37,37.2,37.2,103267.0,33.463,33.4899,33.3375,33.3375,103267.0
2017-11-02 10:00:00,37.21,37.23,37.0,37.03,120515.0,33.3465,33.3644,33.1583,33.1852,120515.0
2017-11-02 10:10:00,37.03,37.12,36.99,37.04,226250.0,33.1852,33.2658,33.1493,33.1941,226250.0
2017-11-02 10:20:00,37.04,37.22,37.02,37.22,176516.0,33.1941,33.3555,33.1762,33.3555,176516.0
2017-11-02 10:30:00,37.21,37.27,37.2,37.23,96854.0,33.3465,33.4003,33.3375,33.3644,96854.0
2017-11-02 10:40:00,37.23,37.33,37.23,37.26,84199.0,33.3644,33.454,33.3644,33.3913,84199.0
2017-11-02 10:50:00,37.26,37.28,37.2,37.2,78422.0,33.3913,33.4092,33.3375,33.3375,78422.0
2017-11-02 11:00:00,37.21,37.37,37.21,37.37,77172.0,33.3465,33.4899,33.3465,33.4899,77172.0
2017-11-02 11:10:00,37.36,37.37,37.22,37.24,90889.0,33.4809,33.4899,33.3555,33.3734,90889.0
2017-11-02 11:20:00,37.25,37.28,37.07,37.08,107061.0,33.3823,33.4092,33.221,33.23,107061.0
2017-11-02 11:30:00,37.08,37.11,37.0,37.04,127641.0,33.23,33.2569,33.1583,33.1941,127641.0
2017-11-02 11:40:00,37.03,37.09,37.03,37.08,71241.0,33.1852,33.2389,33.1852,33.23,71241.0
2017-11-02 11:50:00,37.07,37.17,37.07,37.16,59641.0,33.221,33.3106,33.221,33.3017,59641.0
2017-11-02 12:00:00,37.17,37.25,37.16,37.23,49231.0,33.3106,33.3823,33.3017,33.3644,49231.0
2017-11-02 12:10:00,37.23,37.27,37.19,37.24,53552.0,33.3644,33.4003,33.3286,33.3734,53552.0
2017-11-02 12:20:00,37.23,37.29,37.21,37.27,79248.0,33.3644,33.4182,33.3465,33.4003,79248.0
2017-11-02 12:30:00,37.27,37.28,37.22,37.22,68959.0,33.4003,33.4092,33.3555,33.3555,68959.0
2017-11-02 12:40:00,37.22,37.26,37.18,37.24,34954.0,33.3555,33.3913,33.3196,33.3734,34954.0
2017-11-02 12:50:00,37.24,37.27,37.23,37.25,33143.0,33.3734,33.4003,33.3644,33.3823,33143.0
2017-11-02 13:00:00,37.25,37.27,37.21,37.22,41701.0,33.3823,33.4003,33.3465,33.3555,41701.0
2017-11-02 13:10:00,37.22,37.29,37.21,37.27,56267.0,33.3555,33.4182,33.3465,33.4003,56267.0
2017-11-02 13:20:00,37.27,37.28,37.2,37.21,43453.0,33.4003,33.4092,33.3375,33.3465,43453.0
2017-11-02 13:30:00,37.2,37.23,37.19,37.2,36524.0,33.3375,33.3644,33.3286,33.3375,36524.0
2017-11-02 13:40:00,37.2,37.26,37.18,37.18,130448.0,33.3375,33.3913,33.3196,33.3196,130448.0
2017-11-02 13:50:00,37.18,37.21,37.18,37.19,71876.0,33.3196,33.3465,33.3196,33.3286,71876.0
2017-11-02 14:00:00,37.19,37.23,37.18,37.23,62478.0,33.3286,33.3644,33.3196,33.3644,62478.0
2017-11-02 14:10:00,37.23,37.25,37.22,37.25,72135.0,33.3644,33.3823,33.3555,33.3823,72135.0
2017-11-02 14:20:00,37.25,37.28,37.22,37.28,90984.0,33.3823,33.4092,33.3555,33.4092,90984.0
2017-11-02 14:30:00,37.29,37.32,37.28,37.32,97291.0,33.4182,33.4451,33.4092,33.4451,97291.0
2017-11-02 14:40:00,37.32,37.35,37.3,37.33,140776.0,33.4451,33.472,33.4271,33.454,140776.0
2017-11-02 14:50:00,37.33,37.36,37.32,37.34,166291.0,33.454,33.4809,33.4451,33.463,166291.0
2017-11-02 15:00:00,37.34,37.35,37.3,37.3,128651.0,33.463,33.472,33.4271,33.4271,128651.0
2017-11-02 15:10:00,37.3,37.31,37.28,37.29,79024.0,33.4271,33.4361,33.4092,33.4182,79024.0
2017-11-02 15:20:00,37.29,37.33,37.28,37.33,95360.0,33.4182,33.454,33.4092,33.454,95360.0
2017-11-02 15:30:00,37.33,37.36,37.32,37.33,113562.0,33.454,33.4809,33.4451,33.454,113562.0
2017-11-02 15:40:00,37.33,37.37,37.33,37.34,176126.0,33.454,33.4899,33.454,33.463,176126.0
2017-11-02 15:50:00,37.34,37.43,37.33,37.4,562339.0,33.463,33.5436,33.454,33.5168,562339.0
2017-11-03 09:30:00,37.42,37.44,37.11,37.11,278954.0,33.5347,33.5526,33.2569,33.2569,278954.0
2017-11-03 09:40:00,37.12,37.25,37.12,37.2,60867.0,33.2658,33.3823,33.2658,33.3375,60867.0
2017-11-03 09:50:00,37.2,37.25,37.18,37.18,69359.0,33.3375,33.3823,33.3196,33.3196,69359.0
2017-11-03 10:00:00,37.18,37.27,37.14,37.23,94797.0,33.3196,33.4003,33.2838,33.3644,94797.0
2017-11-03 10:10:00,37.23,37.25,37.16,37.23,54549.0,33.3644,33.3823,33.3017,33.3644,54549.0
2017-11-03 10:20:00,37.24,37.35,37.24,37.24,93027.0,33.3734,33.472,33.3734,33.3734,93027.0
2017-11-03 10:30:00,37.25,37.32,37.24,37.31,65686.0,33.3823,33.4451,33.3734,33.4361,65686.0
2017-11-03 10:40:00,37.32,37.33,37.22,37.23,64269.0,33.4451,33.454,33.3555,33.3644,64269.0
2017-11-03 10:50:00,37.24,37.34,37.23,37.34,79063.0,33.3734,33.463,33.3644,33.463,79063.0
2017-11-03 11:00:00,37.33,37.41,37.29,37.4,120952.0,33.454,33.5257,33.4182,33.5168,120952.0
2017-11-03 11:10:00,37.4,37.43,37.39,37.4,112948.0,33.5168,33.5436,33.5078,33.5168,112948.0
2017-11-03 11:20:00,37.4,37.43,37.39,37.43,131470.0,33.5168,33.5436,33.5078,33.5436,131470.0
2017-11-03 11:30:00,37.43,37.44,37.32,37.33,158912.0,33.5436,33.5526,33.4451,33.454,158912.0
2017-11-03 11:40:00,37.33,37.43,37.33,37.42,61511.0,33.454,33.5436,33.454,33.5347,61511.0
2017-11-03 11:50:00,37.42,37.45,37.39,37.41,80255.0,33.5347,33.5616,33.5078,33.5257,80255.0
2017-11-03 12:00:00,37.41,37.44,37.4,37.4,53095.0,33.5257,33.5526,33.5168,33.5168,53095.0
2017-11-03 12:10:00,37.41,37.45,37.4,37.44,34324.0,33.5257,33.5616,33.5168,33.5526,34324.0
2017-11-03 12:20:00,37.43,37.44,37.36,37.41,74842.0,33.5436,33.5526,33.4809,33.5257,74842.0
2017-11-03 12:30:00,37.41,37.42,37.34,37.36,68408.0,33.5257,33.5347,33.463,33.4809,68408.0
2017-11-03 12:40:00,37.37,37.4,37.34,37.35,101772.0,33.4899,33.5168,33.463,33.472,101772.0
2017-11-03 12:50:00,37.35,37.36,37.31,37.32,57932.0,33.472,33.4809,33.4361,33.4451,57932.0
2017-11-03 13:00:00,37.33,37.36,37.32,37.35,50357.0,33.454,33.4809,33.4451,33.472,50357.0
2017-11-03 13:10:00,37.35,37.45,37.35,37.41,89682.0,33.472,33.5616,33.472,33.5257,89682.0
2017-11-03 13:20:00,37.41,37.48,37.4,37.48,58421.0,33.5257,33.5885,33.5168,33.5885,58421.0
2017-11-03 13:30:00,37.48,37.48,37.43,37.44,147669.0,33.5885,33.5885,33.5436,33.5526,147669.0
2017-11-03 13:40:00,37.43,37.44,37.38,37.41,68698.0,33.5436,33.5526,33.4988,33.5257,68698.0
2017-11-03 13:50:00,37.41,37.42,37.38,37.39,72539.0,33.5257,33.5347,33.4988,33.5078,72539.0
2017-11-03 14:00:00,37.39,37.41,37.36,37.39,92303.0,33.5078,33.5257,33.4809,33.5078,92303.0
2017-11-03 14:10:00,37.39,37.39,37.34,37.36,74427.0,33.5078,33.5078,33.463,33.4809,74427.0
2017-11-03 14:20:00,37.36,37.38,37.34,37.37,113557.0,33.4809,33.4988,33.463,33.4899,113557.0
2017-11-03 14:30:00,37.38,37.47,37.37,37.47,160296.0,33.4988,33.5795,33.4899,33.5795,160296.0
2017-11-03 14:40:00,37.47,37.49,37.44,37.47,175583.0,33.5795,33.5974,33.5526,33.5795,175583.0
2017-11-03 14:50:00,37.46,37.51,37.45,37.51,197536.0,33.5705,33.6153,33.5616,33.6153,197536.0
2017-11-03 15:00:00,37.51,37.51,37.49,37.5,131198.0,33.6153,33.6153,33.5974,33.6064,131198.0
2017-11-03 15:10:00,37.51,37.53,37.46,37.46,149787.0,33.6153,33.6333,33.5705,33.5705,149787.0
2017-11-03 15:20:00,37.46,37.48,37.45,37.45,124973.0,33.5705,33.5885,33.5616,33.5616,124973.0
2017-11-03 15:30:00,37.45,37.47,37.44,37.47,159566.0,33.5616,33.5795,33.5526,33.5795,159566.0
2017-11-03 15:40:00,37.47,37.53,37.46,37.52,224824.0,33.5795,33.6333,33.5705,33.6243,224824.0
2017-11-03 15:50:00,37.52,37.55,37.47,37.5,731611.0,33.6243,33.6512,33.5795,33.6064,731611.0
2017-11-06 09:30:00,37.38,37.53,37.36,37.47,181284.0,33.4988,33.6333,33.4809,33.5795,181284.0
2017-11-06 09:40:00,37.48,37.54,37.45,37.48,85906.0,33.5885,33.6422,33.5616,33.5885,85906.0
2017-11-06 09:50:00,37.49,37.54,37.39,37.39,161738.0,33.5974,33.6422,33.5078,33.5078,161738.0
2017-11-06 10:00:00,37.4,37.44,37.3,37.35,131579.0,33.5168,33.5526,33.4271,33.472,131579.0
2017-11-06 10:10:00,37.35,37.37,37.3,37.36,59388.0,33.472,33.4899,33.4271,33.4809,59388.0
2017-11-06 10:20:00,37.36,37.45,37.36,37.43,39777.0,33.4809,33.5616,33.4809,33.5436,39777.0
2017-11-06 10:30:00,37.42,37.53,37.41,37.52,146820.0,33.5347,33.6333,33.5257,33.6243,146820.0
2017-11-06 10:40:00,37.51,37.56,37.48,37.52,90644.0,33.6153,33.6601,33.5885,33.6243,90644.0
2017-11-06 10:50:00,37.52,37.61,37.51,37.55,73097.0,33.6243,33.705,33.6153,33.6512,73097.0
2017-11-06 11:00:00,37.54,37.57,37.53,37.55,33655.0,33.6422,33.6691,33.6333,33.6512,33655.0
2017-11-06 11:10:00,37.55,37.55,37.49,37.51,34688.0,33.6512,33.6512,33.5974,33.6153,34688.0
2017-11-06 11:20:00,37.52,37.56,37.51,37.53,37234.0,33.6243,33.6601,33.6153,33.6333,37234.0
2017-11-06 11:30:00,37.54,37.56,37.49,37.55,58519.0,33.6422,33.6601,33.5974,33.6512,58519.0
2017-11-06 11:40:00,37.55,37.56,37.49,37.51,35832.0,33.6512,33.6601,33.5974,33.6153,35832.0
2017-11-06 11:50:00,37.51,37.53,37.43,37.47,50361.0,33.6153,33.6333,33.5436,33.5795,50361.0
2017-11-06 12:00:00,37.47,37.51,37.45,37.51,30929.0,33.5795,33.6153,33.5616,33.6153,30929.0
2017-11-06 12:10:00,37.51,37.52,37.49,37.5,24934.0,33.6153,33.6243,33.5974,33.6064,24934.0
2017-11-06 12:20:00,37.5,37.51,37.45,37.46,51979.0,33.6064,33.6153,33.5616,33.5705,51979.0
2017-11-06 12:30:00,37.45,37.49,37.45,37.49,29583.0,33.5616,33.5974,33.5616,33.5974,29583.0
2017-11-06 12:40:00,37.48,37.49,37.44,37.46,34709.0,33.5885,33.5974,33.5526,33.5705,34709.0
2017-11-06 12:50:00,37.45,37.46,37.43,37.43,27512.0,33.5616,33.5705,33.5436,33.5436,27512.0
2017-11-06 13:00:00,37.43,37.45,37.4,37.44,61002.0,33.5436,33.5616,33.5168,33.5526,61002.0
2017-11-06 13:10:00,37.45,37.5,37.41,37.48,101308.0,33.5616,33.6064,33.5257,33.5885,101308.0
2017-11-06 13:20:00,37.48,37.52,37.48,37.49,140220.0,33.5885,33.6243,33.5885,33.5974,140220.0
2017-11-06 13:30:00,37.5,37.55,37.49,37.51,91516.0,33.6064,33.6512,33.5974,33.6153,91516.0
2017-11-06 13:40:00,37.5,37.54,37.5,37.53,47795.0,33.6064,33.6422,33.6064,33.6333,47795.0
2017-11-06 13:50:00,37.53,37.54,37.49,37.5,38523.0,33.6333,33.6422,33.5974,33.6064,38523.0
2017-11-06 14:00:00,37.51,37.51,37.47,37.48,50701.0,33.6153,33.6153,33.5795,33.5885,50701.0
2017-11-06 14:10:00,37.48,37.53,37.48,37.52,70855.0,33.5885,33.6333,33.5885,33.6243,70855.0
2017-11-06 14:20:00,37.51,37.53,37.5,37.52,45442.0,33.6153,33.6333,33.6064,33.6243,45442.0
2017-11-06 14:30:00,37.51,37.53,37.47,37.51,121723.0,33.6153,33.6333,33.5795,33.6153,121723.0
2017-11-06 14:40:00,37.5,37.53,37.5,37.5,78211.0,33.6064,33.6333,33.6064,33.6064,78211.0
2017-11-06 14:50:00,37.5,37.5,37.46,37.48,95350.0,33.6064,33.6064,33.5705,33.5885,95350.0
2017-11-06 15:00:00,37.48,37.48,37.44,37.45,60283.0,33.5885,33.5885,33.5526,33.5616,60283.0
2017-11-06 15:10:00,37.45,37.45,37.43,37.45,50622.0,33.5616,33.5616,33.5436,33.5616,50622.0
2017-11-06 15:20:00,37.44,37.46,37.42,37.45,82648.0,33.5526,33.5705,33.5347,33.5616,82648.0
2017-11-06 15:30:00,37.44,37.45,37.42,37.43,91667.0,33.5526,33.5616,33.5347,33.5436,91667.0
2017-11-06 15:40:00,37.43,37.44,37.38,37.38,153740.0,33.5436,33.5526,33.4988,33.4988,153740.0
2017-11-06 15:50:00,37.38,37.41,37.35,37.37,362509.0,33.4988,33.5257,33.472,33.4899,362509.0
2017-11-07 09:30:00,37.6,37.6,37.29,37.4,235118.0,33.696,33.696,33.4182,33.5168,235118.0
2017-11-07 09:40:00,37.4,37.55,37.39,37.51,159761.0,33.5168,33.6512,33.5078,33.6153,159761.0
2017-11-07 09:50:00,37.51,37.58,37.49,37.54,103441.0,33.6153,33.6781,33.5974,33.6422,103441.0
2017-11-07 10:00:00,37.53,37.58,37.49,37.54,111216.0,33.6333,33.6781,33.5974,33.6422,111216.0
2017-11-07 10:10:00,37.54,37.54,37.46,37.46,79756.0,33.6422,33.6422,33.5705,33.5705,79756.0
2017-11-07 10:20:00,37.46,37.47,37.39,37.4,57146.0,33.5705,33.5795,33.5078,33.5168,57146.0
2017-11-07 10:30:00,37.4,37.41,37.29,37.31,137097.0,33.5168,33.5257,33.4182,33.4361,137097.0
2017-11-07 10:40:00,37.32,37.32,37.22,37.27,89988.0,33.4451,33.4451,33.3555,33.4003,89988.0
2017-11-07 10:50:00,37.28,37.35,37.25,37.33,89844.0,33.4092,33.472,33.3823,33.454,89844.0
2017-11-07 11:00:00,37.33,37.34,37.24,37.27,117783.0,33.454,33.463,33.3734,33.4003,117783.0
2017-11-07 11:10:00,37.26,37.29,37.15,37.16,64598.0,33.3913,33.4182,33.2927,33.3017,64598.0
2017-11-07 11:20:00,37.15,37.2,37.11,37.15,111506.0,33.2927,33.3375,33.2569,33.2927,111506.0
2017-11-07 11:30:00,37.15,37.17,37.1,37.13,173684.0,33.2927,33.3106,33.2479,33.2748,173684.0
2017-11-07 11:40:00,37.13,37.18,37.12,37.17,141030.0,33.2748,33.3196,33.2658,33.3106,141030.0
2017-11-07 11:50:00,37.18,37.22,37.12,37.2,221233.0,33.3196,33.3555,33.2658,33.3375,221233.0
2017-11-07 12:00:00,37.2,37.3,37.16,37.28,111666.0,33.3375,33.4271,33.3017,33.4092,111666.0
2017-11-07 12:10:00,37.27,37.31,37.24,37.25,85523.0,33.4003,33.4361,33.3734,33.3823,85523.0
2017-11-07 12:20:00,37.26,37.27,37.21,37.21,102611.0,33.3913,33.4003,33.3465,33.3465,102611.0
2017-11-07 12:30:00,37.21,37.26,37.16,37.2,142737.0,33.3465,33.3913,33.3017,33.3375,142737.0
2017-11-07 12:40:00,37.2,37.25,37.18,37.24,61449.0,33.3375,33.3823,33.3196,33.3734,61449.0
2017-11-07 12:50:00,37.25,37.29,37.22,37.27,110250.0,33.3823,33.4182,33.3555,33.4003,110250.0
2017-11-07 13:00:00,37.26,37.28,37.23,37.25,41306.0,33.3913,33.4092,33.3644,33.3823,41306.0
2017-11-07 13:10:00,37.25,37.32,37.25,37.31,52552.0,33.3823,33.4451,33.3823,33.4361,52552.0
2017-11-07 13:20:00,37.31,37.32,37.28,37.32,34150.0,33.4361,33.4451,33.4092,33.4451,34150.0
2017-11-07 13:30:00,37.32,37.34,37.3,37.3,26582.0,33.4451,33.463,33.4271,33.4271,26582.0
2017-11-07 13:40:00,37.31,37.35,37.3,37.31,44937.0,33.4361,33.472,33.4271,33.4361,44937.0
2017-11-07 13:50:00,37.31,37.32,37.28,37.29,29264.0,33.4361,33.4451,33.4092,33.4182,29264.0
2017-11-07 14:00:00,37.28,37.3,37.28,37.3,20046.0,33.4092,33.4271,33.4092,33.4271,20046.0
2017-11-07 14:10:00,37.3,37.31,37.26,37.27,55786.0,33.4271,33.4361,33.3913,33.4003,55786.0
2017-11-07 14:20:00,37.27,37.28,37.22,37.24,156516.0,33.4003,33.4092,33.3555,33.3734,156516.0
2017-11-07 14:30:00,37.25,37.31,37.24,37.31,66276.0,33.3823,33.4361,33.3734,33.4361,66276.0
2017-11-07 14:40:00,37.32,37.33,37.3,37.32,93405.0,33.4451,33.454,33.4271,33.4451,93405.0
2017-11-07 14:50:00,37.32,37.35,37.3,37.34,58276.0,33.4451,33.472,33.4271,33.463,58276.0
2017-11-07 15:00:00,37.35,37.35,37.3,37.33,65862.0,33.472,33.472,33.4271,33.454,65862.0
2017-11-07 15:10:00,37.33,37.34,37.28,37.29,77878.0,33.454,33.463,33.4092,33.4182,77878.0
2017-11-07 15:20:00,37.3,37.32,37.29,37.32,80354.0,33.4271,33.4451,33.4182,33.4451,80354.0
2017-11-07 15:30:00,37.32,37.33,37.28,37.33,59102.0,33.4451,33.454,33.4092,33.454,59102.0
2017-11-07 15:40:00,37.33,37.36,37.32,37.35,119960.0,33.454,33.4809,33.4451,33.472,119960.0
2017-11-07 15:50:00,37.35,37.43,37.35,37.41,504579.0,33.472,33.5436,33.472,33.5257,504579.0
2017-11-08 09:30:00,37.29,37.37,37.14,37.23,133864.0,33.4182,33.4899,33.2838,33.3644,133864.0
2017-11-08 09:40:00,37.22,37.3,37.21,37.27,55347.0,33.3555,33.4271,33.3465,33.4003,55347.0
2017-11-08 09:50:00,37.26,37.28,37.22,37.24,25433.0,33.3913,33.4092,33.3555,33.3734,25433.0
2017-11-08 10:00:00,37.25,37.28,37.19,37.19,79528.0,33.3823,33.4092,33.3286,33.3286,79528.0
2017-11-08 10:10:00,37.19,37.2,37.11,37.11,62455.0,33.3286,33.3375,33.2569,33.2569,62455.0
2017-11-08 10:20:00,37.12,37.12,37.07,37.07,62213.0,33.2658,33.2658,33.221,33.221,62213.0
2017-11-08 10:30:00,37.08,37.1,36.98,37.02,121617.0,33.23,33.2479,33.1404,33.1762,121617.0
2017-11-08 10:40:00,37.03,37.07,37.01,37.06,54207.0,33.1852,33.221,33.1673,33.2121,54207.0
2017-11-08 10:50:00,37.06,37.09,37.01,37.04,91490.0,33.2121,33.2389,33.1673,33.1941,91490.0
2017-11-08 11:00:00,37.04,37.09,37.03,37.07,49329.0,33.1941,33.2389,33.1852,33.221,49329.0
2017-11-08 11:10:00,37.07,37.12,37.06,37.09,48985.0,33.221,33.2658,33.2121,33.2389,48985.0
2017-11-08 11:20:00,37.09,37.1,37.0,37.02,99168.0,33.2389,33.2479,33.1583,33.1762,99168.0
2017-11-08 11:30:00,37.02,37.04,36.97,36.98,69177.0,33.1762,33.1941,33.1314,33.1404,69177.0
2017-11-08 11:40:00,36.98,37.0,36.96,37.0,53454.0,33.1404,33.1583,33.1224,33.1583,53454.0
2017-11-08 11:50:00,37.0,37.0,36.95,36.96,115964.0,33.1583,33.1583,33.1135,33.1224,115964.0
2017-11-08 12:00:00,36.97,37.0,36.94,36.99,171848.0,33.1314,33.1583,33.1045,33.1493,171848.0
2017-11-08 12:10:00,36.99,37.12,36.98,37.05,70780.0,33.1493,33.2658,33.1404,33.2031,70780.0
2017-11-08 12:20:00,37.05,37.05,37.02,37.04,67111.0,33.2031,33.2031,33.1762,33.1941,67111.0
2017-11-08 12:30:00,37.04,37.08,37.02,37.05,134711.0,33.1941,33.23,33.1762,33.2031,134711.0
2017-11-08 12:40:00,37.06,37.13,37.04,37.13,38367.0,33.2121,33.2748,33.1941,33.2748,38367.0
2017-11-08 12:50:00,37.13,37.15,37.09,37.11,80135.0,33.2748,33.2927,33.2389,33.2569,80135.0
2017-11-08 13:00:00,37.11,37.16,37.1,37.11,65644.0,33.2569,33.3017,33.2479,33.2569,65644.0
2017-11-08 13:10:00,37.1,37.12,37.09,37.09,28413.0,33.2479,33.2658,33.2389,33.2389,28413.0
2017-11-08 13:20:00,37.09,37.11,37.06,37.07,56534.0,33.2389,33.2569,33.2121,33.221,56534.0
2017-11-08 13:30:00,37.07,37.07,37.04,37.06,32010.0,33.221,33.221,33.1941,33.2121,32010.0
2017-11-08 13:40:00,37.06,37.08,37.03,37.07,64353.0,33.2121,33.23,33.1852,33.221,64353.0
2017-11-08 13:50:00,37.07,37.08,37.02,37.03,75586.0,33.221,33.23,33.1762,33.1852,75586.0
2017-11-08 14:00:00,37.02,37.06,37.02,37.05,51596.0,33.1762,33.2121,33.1762,33.2031,51596.0
2017-11-08 14:10:00,37.05,37.09,37.04,37.08,40435.0,33.2031,33.2389,33.1941,33.23,40435.0
2017-11-08 14:20:00,37.08,37.1,37.07,37.07,51454.0,33.23,33.2479,33.221,33.221,51454.0
2017-11-08 14:30:00,37.07,37.08,37.02,37.05,100052.0,33.221,33.23,33.1762,33.2031,100052.0
2017-11-08 14:40:00,37.06,37.08,37.05,37.08,41605.0,33.2121,33.23,33.2031,33.23,41605.0
2017-11-08 14:50:00,37.08,37.1,37.06,37.1,39783.0,33.23,33.2479,33.2121,33.2479,39783.0
2017-11-08 15:00:00,37.1,37.11,37.07,37.08,49907.0,33.2479,33.2569,33.221,33.23,49907.0
2017-11-08 15:10:00,37.08,37.12,37.08,37.12,34376.0,33.23,33.2658,33.23,33.2658,34376.0
2017-11-08 15:20:00,37.12,37.12,37.05,37.07,153996.0,33.2658,33.2658,33.2031,33.221,153996.0
2017-11-08 15:30:00,37.07,37.07,37.04,37.05,136778.0,33.221,33.221,33.1941,33.2031,136778.0
2017-11-08 15:40:00,37.05,37.06,36.98,37.0,246882.0,33.2031,33.2121,33.1404,33.1583,246882.0
2017-11-08 15:50:00,37.0,37.02,36.95,37.0,719186.0,33.1583,33.1762,33.1135,33.1583,719186.0
2017-11-09 09:30:00,36.26,36.36,35.28,35.35,2023936.0,32.4951,32.5847,31.6169,31.6796,2023936.0
2017-11-09 09:40:00,35.36,35.56,35.21,35.3,1021105.0,31.6886,31.8678,31.5541,31.6348,1021105.0
2017-11-09 09:50:00,35.29,35.53,35.28,35.52,610142.0,31.6258,31.8409,31.6169,31.832,610142.0
2017-11-09 10:00:00,35.52,35.73,35.47,35.73,831143.0,31.832,32.0202,31.7872,32.0202,831143.0
2017-11-09 10:10:00,35.73,35.94,35.72,35.94,649979.0,32.0202,32.2084,32.0112,32.2084,649979.0
2017-11-09 10:20:00,35.94,35.98,35.76,35.81,433920.0,32.2084,32.2442,32.047,32.0919,433920.0
2017-11-09 10:30:00,35.82,35.85,35.71,35.8,258674.0,32.1008,32.1277,32.0022,32.0829,258674.0
2017-11-09 10:40:00,35.79,35.79,35.68,35.72,384824.0,32.0739,32.0739,31.9753,32.0112,384824.0
2017-11-09 10:50:00,35.72,35.79,35.66,35.79,349317.0,32.0112,32.0739,31.9574,32.0739,349317.0
2017-11-09 11:00:00,35.79,35.79,35.7,35.7,196831.0,32.0739,32.0739,31.9933,31.9933,196831.0
2017-11-09 11:10:00,35.7,35.78,35.67,35.78,359408.0,31.9933,32.065,31.9664,32.065,359408.0
2017-11-09 11:20:00,35.77,35.8,35.55,35.56,249291.0,32.056,32.0829,31.8588,31.8678,249291.0
2017-11-09 11:30:00,35.55,35.57,35.46,35.55,249325.0,31.8588,31.8768,31.7782,31.8588,249325.0
2017-11-09 11:40:00,35.55,35.62,35.51,35.61,153146.0,31.8588,31.9216,31.823,31.9126,153146.0
2017-11-09 11:50:00,35.61,35.62,35.49,35.5,164177.0,31.9126,31.9216,31.8051,31.814,164177.0
2017-11-09 12:00:00,35.49,35.64,35.47,35.63,144951.0,31.8051,31.9395,31.7872,31.9305,144951.0
2017-11-09 12:10:00,35.62,35.65,35.51,35.59,214051.0,31.9216,31.9485,31.823,31.8947,214051.0
2017-11-09 12:20:00,35.59,35.61,35.48,35.51,238941.0,31.8947,31.9126,31.7961,31.823,238941.0
2017-11-09 12:30:00,35.5,35.55,35.41,35.55,606593.0,31.814,31.8588,31.7334,31.8588,606593.0
2017-11-09 12:40:00,35.54,35.54,35.44,35.52,145323.0,31.8499,31.8499,31.7603,31.832,145323.0
2017-11-09 12:50:00,35.52,35.59,35.49,35.59,267169.0,31.832,31.8947,31.8051,31.8947,267169.0
2017-11-09 13:00:00,35.59,35.64,35.47,35.64,278994.0,31.8947,31.9395,31.7872,31.9395,278994.0
2017-11-09 13:10:00,35.64,35.75,35.63,35.73,153105.0,31.9395,32.0381,31.9305,32.0202,153105.0
2017-11-09 13:20:00,35.73,35.76,35.65,35.69,213425.0,32.0202,32.047,31.9485,31.9843,213425.0
2017-11-09 13:30:00,35.69,35.8,35.68,35.76,127851.0,31.9843,32.0829,31.9753,32.047,127851.0
2017-11-09 13:40:00,35.75,35.8,35.74,35.79,82865.0,32.0381,32.0829,32.0291,32.0739,82865.0
2017-11-09 13:50:00,35.8,35.88,35.79,35.82,183377.0,32.0829,32.1546,32.0739,32.1008,183377.0
2017-11-09 14:00:00,35.82,35.92,35.77,35.85,183078.0,32.1008,32.1904,32.056,32.1277,183078.0
2017-11-09 14:10:00,35.85,35.85,35.78,35.82,141711.0,32.1277,32.1277,32.065,32.1008,141711.0
2017-11-09 14:20:00,35.81,35.82,35.73,35.76,267031.0,32.0919,32.1008,32.0202,32.047,267031.0
2017-11-09 14:30:00,35.75,35.77,35.7,35.73,162879.0,32.0381,32.056,31.9933,32.0202,162879.0
2017-11-09 14:40:00,35.73,35.74,35.7,35.72,122614.0,32.0202,32.0291,31.9933,32.0112,122614.0
2017-11-09 14:50:00,35.71,35.77,35.66,35.77,127222.0,32.0022,32.056,31.9574,32.056,127222.0
2017-11-09 15:00:00,35.77,35.79,35.71,35.73,208008.0,32.056,32.0739,32.0022,32.0202,208008.0
2017-11-09 15:10:00,35.73,35.77,35.7,35.75,612403.0,32.0202,32.056,31.9933,32.0381,612403.0
2017-11-09 15:20:00,35.75,35.78,35.73,35.76,279624.0,32.0381,32.065,32.0202,32.047,279624.0
2017-11-09 15:30:00,35.76,35.77,35.67,35.67,493913.0,32.047,32.056,31.9664,31.9664,493913.0
2017-11-09 15:40:00,35.68,35.69,35.6,35.68,548200.0,31.9753,31.9843,31.9037,31.9753,548200.0
2017-11-09 15:50:00,35.68,35.74,35.66,35.69,1366241.0,31.9753,32.0291,31.9574,31.9843,1366241.0
2017-11-10 09:30:00,35.5,35.51,35.34,35.44,279804.0,31.814,31.823,31.6707,31.7603,279804.0
2017-11-10 09:40:00,35.45,35.57,35.44,35.56,268193.0,31.7692,31.8768,31.7603,31.8678,268193.0
2017-11-10 09:50:00,35.57,35.61,35.54,35.57,183121.0,31.8768,31.9126,31.8499,31.8768,183121.0
2017-11-10 10:00:00,35.56,35.57,35.48,35.52,229433.0,31.8678,31.8768,31.7961,31.832,229433.0
2017-11-10 10:10:00,35.52,35.56,35.49,35.52,175938.0,31.832,31.8678,31.8051,31.832,175938.0
2017-11-10 10:20:00,35.53,35.55,35.49,35.52,168546.0,31.8409,31.8588,31.8051,31.832,168546.0
2017-11-10 10:30:00,35.51,35.52,35.44,35.5,157538.0,31.823,31.832,31.7603,31.814,157538.0
2017-11-10 10:40:00,35.5,35.56,35.49,35.55,148190.0,31.814,31.8678,31.8051,31.8588,148190.0
2017-11-10 10:50:00,35.55,35.56,35.5,35.54,237915.0,31.8588,31.8678,31.814,31.8499,237915.0
2017-11-10 11:00:00,35.53,35.56,35.52,35.55,233643.0,31.8409,31.8678,31.832,31.8588,233643.0
2017-11-10 11:10:00,35.55,35.61,35.54,35.6,194364.0,31.8588,31.9126,31.8499,31.9037,194364.0
2017-11-10 11:20:00,35.6,35.81,35.59,35.77,331410.0,31.9037,32.0919,31.8947,32.056,331410.0
2017-11-10 11:30:00,35.77,35.84,35.76,35.84,194430.0,32.056,32.1187,32.047,32.1187,194430.0
2017-11-10 11:40:00,35.83,35.86,35.79,35.82,91019.0,32.1098,32.1367,32.0739,32.1008,91019.0
2017-11-10 11:50:00,35.82,35.85,35.81,35.84,91378.0,32.1008,32.1277,32.0919,32.1187,91378.0
2017-11-10 12:00:00,35.84,36.01,35.84,35.89,292535.0,32.1187,32.2711,32.1187,32.1635,292535.0
2017-11-10 12:10:00,35.89,35.96,35.88,35.95,164505.0,32.1635,32.2263,32.1546,32.2173,164505.0
2017-11-10 12:20:00,35.95,35.97,35.89,35.91,89345.0,32.2173,32.2352,32.1635,32.1815,89345.0
2017-11-10 12:30:00,35.91,35.93,35.88,35.9,65652.0,32.1815,32.1994,32.1546,32.1725,65652.0
2017-11-10 12:40:00,35.9,35.91,35.77,35.77,78943.0,32.1725,32.1815,32.056,32.056,78943.0
2017-11-10 12:50:00,35.77,35.84,35.77,35.82,80332.0,32.056,32.1187,32.056,32.1008,80332.0
2017-11-10 13:00:00,35.82,35.89,35.82,35.89,110775.0,32.1008,32.1635,32.1008,32.1635,110775.0
2017-11-10 13:10:00,35.89,35.89,35.76,35.77,117492.0,32.1635,32.1635,32.047,32.056,117492.0
2017-11-10 13:20:00,35.77,35.79,35.75,35.79,39704.0,32.056,32.0739,32.0381,32.0739,39704.0
2017-11-10 13:30:00,35.79,35.85,35.78,35.84,89411.0,32.0739,32.1277,32.065,32.1187,89411.0
2017-11-10 13:40:00,35.84,35.85,35.8,35.82,79184.0,32.1187,32.1277,32.0829,32.1008,79184.0
2017-11-10 13:50:00,35.82,35.84,35.81,35.84,58882.0,32.1008,32.1187,32.0919,32.1187,58882.0
2017-11-10 14:00:00,35.84,35.85,35.83,35.83,57266.0,32.1187,32.1277,32.1098,32.1098,57266.0
2017-11-10 14:10:00,35.83,35.93,35.83,35.93,174601.0,32.1098,32.1994,32.1098,32.1994,174601.0
2017-11-10 14:20:00,35.93,36.04,35.92,36.03,211637.0,32.1994,32.298,32.1904,32.289,211637.0
2017-11-10 14:30:00,36.04,36.05,36.03,36.04,262858.0,32.298,32.3069,32.289,32.298,262858.0
2017-11-10 14:40:00,36.04,36.05,36.03,36.04,117046.0,32.298,32.3069,32.289,32.298,117046.0
2017-11-10 14:50:00,36.04,36.04,35.96,35.97,163709.0,32.298,32.298,32.2263,32.2352,163709.0
2017-11-10 15:00:00,35.97,35.98,35.93,35.94,195935.0,32.2352,32.2442,32.1994,32.2084,195935.0
2017-11-10 15:10:00,35.95,35.97,35.92,35.94,174881.0,32.2173,32.2352,32.1904,32.2084,174881.0
2017-11-10 15:20:00,35.93,35.97,35.92,35.97,128935.0,32.1994,32.2352,32.1904,32.2352,128935.0
2017-11-10 15:30:00,35.97,35.98,35.95,35.97,233786.0,32.2352,32.2442,32.2173,32.2352,233786.0
2017-11-10 15:40:00,35.98,36.01,35.97,35.97,245321.0,32.2442,32.2711,32.2352,32.2352,245321.0
2017-11-10 15:50:00,35.98,36.04,35.93,35.96,985550.0,32.2442,32.298,32.1994,32.2263,985550.0
2017-11-13 09:30:00,35.7,35.7,35.32,35.57,359975.0,31.9933,31.9933,31.6527,31.8768,359975.0
2017-11-13 09:40:00,35.58,35.74,35.58,35.64,141810.0,31.8857,32.0291,31.8857,31.9395,141810.0
2017-11-13 09:50:00,35.65,35.7,35.62,35.66,164508.0,31.9485,31.9933,31.9216,31.9574,164508.0
2017-11-13 10:00:00,35.66,35.77,35.64,35.77,286481.0,31.9574,32.056,31.9395,32.056,286481.0
2017-11-13 10:10:00,35.78,35.86,35.69,35.7,127175.0,32.065,32.1367,31.9843,31.9933,127175.0
2017-11-13 10:20:00,35.7,35.7,35.62,35.66,208613.0,31.9933,31.9933,31.9216,31.9574,208613.0
2017-11-13 10:30:00,35.65,35.7,35.62,35.7,251337.0,31.9485,31.9933,31.9216,31.9933,251337.0
2017-11-13 10:40:00,35.69,35.86,35.67,35.84,226927.0,31.9843,32.1367,31.9664,32.1187,226927.0
2017-11-13 10:50:00,35.84,35.92,35.84,35.91,143233.0,32.1187,32.1904,32.1187,32.1815,143233.0
2017-11-13 11:00:00,35.91,36.0,35.89,35.98,218041.0,32.1815,32.2621,32.1635,32.2442,218041.0
2017-11-13 11:10:00,35.98,36.09,35.97,36.05,292667.0,32.2442,32.3428,32.2352,32.3069,292667.0
2017-11-13 11:20:00,36.06,36.1,35.97,35.98,257860.0,32.3159,32.3517,32.2352,32.2442,257860.0
2017-11-13 11:30:00,35.98,36.0,35.96,35.98,138616.0,32.2442,32.2621,32.2263,32.2442,138616.0
2017-11-13 11:40:00,35.97,36.0,35.97,36.0,80716.0,32.2352,32.2621,32.2352,32.2621,80716.0
2017-11-13 11:50:00,35.99,36.04,35.93,36.02,184780.0,32.2532,32.298,32.1994,32.28,184780.0
2017-11-13 12:00:00,36.02,36.07,36.02,36.05,79149.0,32.28,32.3249,32.28,32.3069,79149.0
2017-11-13 12:10:00,36.05,36.06,36.02,36.03,47514.0,32.3069,32.3159,32.28,32.289,47514.0
2017-11-13 12:20:00,36.03,36.03,35.99,36.03,63794.0,32.289,32.289,32.2532,32.289,63794.0
2017-11-13 12:30:00,36.02,36.04,35.97,35.98,81424.0,32.28,32.298,32.2352,32.2442,81424.0
2017-11-13 12:40:00,35.98,36.03,35.98,36.0,66713.0,32.2442,32.289,32.2442,32.2621,66713.0
2017-11-13 12:50:00,36.0,36.03,35.99,36.02,102185.0,32.2621,32.289,32.2532,32.28,102185.0
2017-11-13 13:00:00,36.02,36.08,36.02,36.03,67487.0,32.28,32.3338,32.28,32.289,67487.0
2017-11-13 13:10:00,36.04,36.05,36.03,36.04,30890.0,32.298,32.3069,32.289,32.298,30890.0
2017-11-13 13:20:00,36.05,36.08,36.02,36.07,69864.0,32.3069,32.3338,32.28,32.3249,69864.0
2017-11-13 13:30:00,36.07,36.08,36.0,36.0,44830.0,32.3249,32.3338,32.2621,32.2621,44830.0
2017-11-13 13:40:00,36.0,36.01,35.96,35.96,72431.0,32.2621,32.2711,32.2263,32.2263,72431.0
2017-11-13 13:50:00,35.97,36.02,35.96,36.0,68414.0,32.2352,32.28,32.2263,32.2621,68414.0
2017-11-13 14:00:00,36.0,36.02,35.99,36.02,59572.0,32.2621,32.28,32.2532,32.28,59572.0
2017-11-13 14:10:00,36.02,36.03,35.97,35.98,82785.0,32.28,32.289,32.2352,32.2442,82785.0
2017-11-13 14:20:00,35.97,35.98,35.92,35.94,59317.0,32.2352,32.2442,32.1904,32.2084,59317.0
2017-11-13 14:30:00,35.95,35.95,35.94,35.95,35599.0,32.2173,32.2173,32.2084,32.2173,35599.0
2017-11-13 14:40:00,35.95,35.95,35.93,35.93,53102.0,32.2173,32.2173,32.1994,32.1994,53102.0
2017-11-13 14:50:00,35.94,35.97,35.92,35.92,74942.0,32.2084,32.2352,32.1904,32.1904,74942.0
2017-11-13 15:00:00,35.92,35.96,35.89,35.9,129157.0,32.1904,32.2263,32.1635,32.1725,129157.0
2017-11-13 15:10:00,35.9,35.91,35.89,35.9,82079.0,32.1725,32.1815,32.1635,32.1725,82079.0
2017-11-13 15:20:00,35.9,35.91,35.88,35.9,124286.0,32.1725,32.1815,32.1546,32.1725,124286.0
2017-11-13 15:30:00,35.89,35.9,35.85,35.86,150655.0,32.1635,32.1725,32.1277,32.1367,150655.0
2017-11-13 15:40:00,35.85,35.86,35.79,35.8,183146.0,32.1277,32.1367,32.0739,32.0829,183146.0
2017-11-13 15:50:00,35.81,35.85,35.79,35.84,578150.0,32.0919,32.1277,32.0739,32.1187,578150.0
2017-11-14 09:30:00,35.71,35.79,35.4,35.55,606307.0,32.0022,32.0739,31.7244,31.8588,606307.0
2017-11-14 09:40:00,35.56,35.64,35.56,35.58,537377.0,31.8678,31.9395,31.8678,31.8857,537377.0
2017-11-14 09:50:00,35.58,35.62,35.52,35.52,130923.0,31.8857,31.9216,31.832,31.832,130923.0
2017-11-14 10:00:00,35.52,35.56,35.44,35.55,158237.0,31.832,31.8678,31.7603,31.8588,158237.0
2017-11-14 10:10:00,35.56,35.59,35.51,35.55,131415.0,31.8678,31.8947,31.823,31.8588,131415.0
2017-11-14 10:20:00,35.55,35.55,35.47,35.48,153766.0,31.8588,31.8588,31.7872,31.7961,153766.0
2017-11-14 10:30:00,35.48,35.55,35.45,35.53,323590.0,31.7961,31.8588,31.7692,31.8409,323590.0
2017-11-14 10:40:00,35.53,35.54,35.43,35.45,348131.0,31.8409,31.8499,31.7513,31.7692,348131.0
2017-11-14 10:50:00,35.45,35.45,35.29,35.31,306268.0,31.7692,31.7692,31.6258,31.6438,306268.0
2017-11-14 11:00:00,35.32,35.34,35.24,35.26,581657.0,31.6527,31.6707,31.581,31.599,581657.0
2017-11-14 11:10:00,35.26,35.42,35.25,35.41,242275.0,31.599,31.7423,31.59,31.7334,242275.0
2017-11-14 11:20:00,35.41,35.47,35.37,35.38,224843.0,31.7334,31.7872,31.6975,31.7065,224843.0
2017-11-14 11:30:00,35.38,35.38,35.34,35.37,149089.0,31.7065,31.7065,31.6707,31.6975,149089.0
2017-11-14 11:40:00,35.37,35.39,35.34,35.37,148878.0,31.6975,31.7155,31.6707,31.6975,148878.0
2017-11-14 11:50:00,35.37,35.46,35.35,35.43,171486.0,31.6975,31.7782,31.6796,31.7513,171486.0
2017-11-14 12:00:00,35.43,35.43,35.34,35.38,163918.0,31.7513,31.7513,31.6707,31.7065,163918.0
2017-11-14 12:10:00,35.37,35.39,35.34,35.37,86930.0,31.6975,31.7155,31.6707,31.6975,86930.0
2017-11-14 12:20:00,35.37,35.38,35.34,35.34,85933.0,31.6975,31.7065,31.6707,31.6707,85933.0
2017-11-14 12:30:00,35.34,35.38,35.34,35.34,100982.0,31.6707,31.7065,31.6707,31.6707,100982.0
2017-11-14 12:40:00,35.34,35.35,35.3,35.33,150296.0,31.6707,31.6796,31.6348,31.6617,150296.0
2017-11-14 12:50:00,35.33,35.35,35.24,35.25,137477.0,31.6617,31.6796,31.581,31.59,137477.0
2017-11-14 13:00:00,35.25,35.26,35.18,35.23,172391.0,31.59,31.599,31.5273,31.5721,172391.0
2017-11-14 13:10:00,35.23,35.3,35.23,35.29,87054.0,31.5721,31.6348,31.5721,31.6258,87054.0
2017-11-14 13:20:00,35.3,35.34,35.28,35.34,85347.0,31.6348,31.6707,31.6169,31.6707,85347.0
2017-11-14 13:30:00,35.33,35.35,35.33,35.35,77160.0,31.6617,31.6796,31.6617,31.6796,77160.0
2017-11-14 13:40:00,35.34,35.36,35.28,35.32,276831.0,31.6707,31.6886,31.6169,31.6527,276831.0
2017-11-14 13:50:00,35.32,35.33,35.26,35.3,196864.0,31.6527,31.6617,31.599,31.6348,196864.0
2017-11-14 14:00:00,35.3,35.31,35.29,35.3,155363.0,31.6348,31.6438,31.6258,31.6348,155363.0
2017-11-14 14:10:00,35.3,35.31,35.28,35.29,122056.0,31.6348,31.6438,31.6169,31.6258,122056.0
2017-11-14 14:20:00,35.29,35.29,35.26,35.29,116181.0,31.6258,31.6258,31.599,31.6258,116181.0
2017-11-14 14:30:00,35.29,35.31,35.27,35.31,149702.0,31.6258,31.6438,31.6079,31.6438,149702.0
2017-11-14 14:40:00,35.31,35.34,35.29,35.29,256212.0,31.6438,31.6707,31.6258,31.6258,256212.0
2017-11-14 14:50:00,35.29,35.31,35.24,35.27,205071.0,31.6258,31.6438,31.581,31.6079,205071.0
2017-11-14 15:00:00,35.27,35.3,35.26,35.29,145470.0,31.6079,31.6348,31.599,31.6258,145470.0
2017-11-14 15:10:00,35.29,35.3,35.28,35.3,151652.0,31.6258,31.6348,31.6169,31.6348,151652.0
2017-11-14 15:20:00,35.3,35.3,35.26,35.27,327887.0,31.6348,31.6348,31.599,31.6079,327887.0
2017-11-14 15:30:00,35.27,35.3,35.26,35.29,282474.0,31.6079,31.6348,31.599,31.6258,282474.0
2017-11-14 15:40:00,35.28,35.29,35.26,35.27,394624.0,31.6169,31.6258,31.599,31.6079,394624.0
2017-11-14 15:50:00,35.27,35.27,35.2,35.22,1253860.0,31.6079,31.6079,31.5452,31.5631,1253860.0
2017-11-15 09:30:00,35.03,35.16,34.79,34.9,349793.0,31.3928,31.5093,31.1778,31.2763,349793.0
2017-11-15 09:40:00,34.9,35.12,34.81,35.08,226007.0,31.2763,31.4735,31.1957,31.4376,226007.0
2017-11-15 09:50:00,35.08,35.18,35.05,35.09,131128.0,31.4376,31.5273,31.4108,31.4466,131128.0
2017-11-15 10:00:00,35.09,35.25,35.08,35.18,139692.0,31.4466,31.59,31.4376,31.5273,139692.0
2017-11-15 10:10:00,35.18,35.21,35.03,35.09,188804.0,31.5273,31.5541,31.3928,31.4466,188804.0
2017-11-15 10:20:00,35.09,35.1,34.98,35.07,206589.0,31.4466,31.4556,31.348,31.4287,206589.0
2017-11-15 10:30:00,35.07,35.17,35.06,35.14,158654.0,31.4287,31.5183,31.4197,31.4914,158654.0
2017-11-15 10:40:00,35.14,35.18,35.07,35.15,214410.0,31.4914,31.5273,31.4287,31.5004,214410.0
2017-11-15 10:50:00,35.15,35.19,35.06,35.06,186704.0,31.5004,31.5362,31.4197,31.4197,186704.0
2017-11-15 11:00:00,35.06,35.09,34.97,35.09,231703.0,31.4197,31.4466,31.3391,31.4466,231703.0
2017-11-15 11:10:00,35.09,35.1,35.05,35.06,219470.0,31.4466,31.4556,31.4108,31.4197,219470.0
2017-11-15 11:20:00,35.07,35.19,35.06,35.19,123522.0,31.4287,31.5362,31.4197,31.5362,123522.0
2017-11-15 11:30:00,35.19,35.24,35.15,35.2,93469.0,31.5362,31.581,31.5004,31.5452,93469.0
2017-11-15 11:40:00,35.2,35.27,35.2,35.23,83993.0,31.5452,31.6079,31.5452,31.5721,83993.0
2017-11-15 11:50:00,35.23,35.31,35.22,35.28,70291.0,31.5721,31.6438,31.5631,31.6169,70291.0
2017-11-15 12:00:00,35.27,35.31,35.26,35.3,143092.0,31.6079,31.6438,31.599,31.6348,143092.0
2017-11-15 12:10:00,35.3,35.32,35.25,35.29,77288.0,31.6348,31.6527,31.59,31.6258,77288.0
2017-11-15 12:20:00,35.28,35.34,35.26,35.3,61195.0,31.6169,31.6707,31.599,31.6348,61195.0
2017-11-15 12:30:00,35.3,35.31,35.22,35.27,89238.0,31.6348,31.6438,31.5631,31.6079,89238.0
2017-11-15 12:40:00,35.27,35.32,35.26,35.3,81746.0,31.6079,31.6527,31.599,31.6348,81746.0
2017-11-15 12:50:00,35.3,35.33,35.24,35.25,161231.0,31.6348,31.6617,31.581,31.59,161231.0
2017-11-15 13:00:00,35.25,35.29,35.2,35.26,165086.0,31.59,31.6258,31.5452,31.599,165086.0
2017-11-15 13:10:00,35.25,35.27,35.17,35.23,153084.0,31.59,31.6079,31.5183,31.5721,153084.0
2017-11-15 13:20:00,35.24,35.29,35.23,35.25,107585.0,31.581,31.6258,31.5721,31.59,107585.0
2017-11-15 13:30:00,35.25,35.31,35.25,35.29,68940.0,31.59,31.6438,31.59,31.6258,68940.0
2017-11-15 13:40:00,35.3,35.32,35.24,35.28,99706.0,31.6348,31.6527,31.581,31.6169,99706.0
2017-11-15 13:50:00,35.28,35.31,35.25,35.28,96801.0,31.6169,31.6438,31.59,31.6169,96801.0
2017-11-15 14:00:00,35.28,35.32,35.25,35.3,84769.0,31.6169,31.6527,31.59,31.6348,84769.0
2017-11-15 14:10:00,35.3,35.32,35.25,35.31,95574.0,31.6348,31.6527,31.59,31.6438,95574.0
2017-11-15 14:20:00,35.31,35.36,35.31,35.33,126406.0,31.6438,31.6886,31.6438,31.6617,126406.0
2017-11-15 14:30:00,35.33,35.38,35.31,35.32,107945.0,31.6617,31.7065,31.6438,31.6527,107945.0
2017-11-15 14:40:00,35.32,35.36,35.32,35.35,75192.0,31.6527,31.6886,31.6527,31.6796,75192.0
2017-11-15 14:50:00,35.35,35.4,35.33,35.37,101593.0,31.6796,31.7244,31.6617,31.6975,101593.0
2017-11-15 15:00:00,35.36,35.39,35.33,35.38,125771.0,31.6886,31.7155,31.6617,31.7065,125771.0
2017-11-15 15:10:00,35.38,35.45,35.36,35.43,276427.0,31.7065,31.7692,31.6886,31.7513,276427.0
2017-11-15 15:20:00,35.43,35.47,35.35,35.42,228991.0,31.7513,31.7872,31.6796,31.7423,228991.0
2017-11-15 15:30:00,35.42,35.42,35.3,35.34,315728.0,31.7423,31.7423,31.6348,31.6707,315728.0
2017-11-15 15:40:00,35.33,35.35,35.25,35.29,331655.0,31.6617,31.6796,31.59,31.6258,331655.0
2017-11-15 15:50:00,35.29,35.3,35.21,35.29,866723.0,31.6258,31.6348,31.5541,31.6258,866723.0
2017-11-16 09:30:00,35.37,35.55,35.32,35.49,361369.0,31.6975,31.8588,31.6527,31.8051,361369.0
2017-11-16 09:40:00,35.49,35.51,35.34,35.36,156915.0,31.8051,31.823,31.6707,31.6886,156915.0
2017-11-16 09:50:00,35.36,35.46,35.35,35.35,224807.0,31.6886,31.7782,31.6796,31.6796,224807.0
2017-11-16 10:00:00,35.36,35.58,35.35,35.56,202951.0,31.6886,31.8857,31.6796,31.8678,202951.0
2017-11-16 10:10:00,35.57,35.67,35.56,35.63,389141.0,31.8768,31.9664,31.8678,31.9305,389141.0
2017-11-16 10:20:00,35.63,35.66,35.57,35.58,100293.0,31.9305,31.9574,31.8768,31.8857,100293.0
2017-11-16 10:30:00,35.58,35.62,35.54,35.6,96655.0,31.8857,31.9216,31.8499,31.9037,96655.0
2017-11-16 10:40:00,35.61,35.68,35.6,35.62,83728.0,31.9126,31.9753,31.9037,31.9216,83728.0
2017-11-16 10:50:00,35.62,35.66,35.54,35.59,87705.0,31.9216,31.9574,31.8499,31.8947,87705.0
2017-11-16 11:00:00,35.6,35.64,35.58,35.6,131978.0,31.9037,31.9395,31.8857,31.9037,131978.0
2017-11-16 11:10:00,35.59,35.61,35.53,35.54,127160.0,31.8947,31.9126,31.8409,31.8499,127160.0
2017-11-16 11:20:00,35.54,35.58,35.5,35.55,212508.0,31.8499,31.8857,31.814,31.8588,212508.0
2017-11-16 11:30:00,35.55,35.59,35.53,35.55,78004.0,31.8588,31.8947,31.8409,31.8588,78004.0
2017-11-16 11:40:00,35.55,35.56,35.54,35.56,65867.0,31.8588,31.8678,31.8499,31.8678,65867.0
2017-11-16 11:50:00,35.55,35.62,35.55,35.59,75832.0,31.8588,31.9216,31.8588,31.8947,75832.0
2017-11-16 12:00:00,35.58,35.6,35.57,35.57,112310.0,31.8857,31.9037,31.8768,31.8768,112310.0
2017-11-16 12:10:00,35.56,35.59,35.55,35.59,50657.0,31.8678,31.8947,31.8588,31.8947,50657.0
2017-11-16 12:20:00,35.59,35.64,35.58,35.64,68217.0,31.8947,31.9395,31.8857,31.9395,68217.0
2017-11-16 12:30:00,35.64,35.65,35.59,35.62,105893.0,31.9395,31.9485,31.8947,31.9216,105893.0
2017-11-16 12:40:00,35.62,35.63,35.59,35.63,55164.0,31.9216,31.9305,31.8947,31.9305,55164.0
2017-11-16 12:50:00,35.64,35.69,35.63,35.68,110322.0,31.9395,31.9843,31.9305,31.9753,110322.0
2017-11-16 13:00:00,35.68,35.7,35.65,35.7,104250.0,31.9753,31.9933,31.9485,31.9933,104250.0
2017-11-16 13:10:00,35.7,35.72,35.67,35.69,93585.0,31.9933,32.0112,31.9664,31.9843,93585.0
2017-11-16 13:20:00,35.7,35.72,35.65,35.66,179572.0,31.9933,32.0112,31.9485,31.9574,179572.0
2017-11-16 13:30:00,35.66,35.68,35.65,35.65,93086.0,31.9574,31.9753,31.9485,31.9485,93086.0
2017-11-16 13:40:00,35.65,35.66,35.63,35.64,139282.0,31.9485,31.9574,31.9305,31.9395,139282.0
2017-11-16 13:50:00,35.63,35.67,35.63,35.66,74324.0,31.9305,31.9664,31.9305,31.9574,74324.0
2017-11-16 14:00:00,35.66,35.74,35.65,35.74,122157.0,31.9574,32.0291,31.9485,32.0291,122157.0
2017-11-16 14:10:00,35.75,35.78,35.74,35.74,74543.0,32.0381,32.065,32.0291,32.0291,74543.0
2017-11-16 14:20:00,35.75,35.79,35.74,35.79,64336.0,32.0381,32.0739,32.0291,32.0739,64336.0
2017-11-16 14:30:00,35.79,35.81,35.76,35.77,83086.0,32.0739,32.0919,32.047,32.056,83086.0
2017-11-16 14:40:00,35.77,35.82,35.75,35.78,82315.0,32.056,32.1008,32.0381,32.065,82315.0
2017-11-16 14:50:00,35.78,35.79,35.73,35.77,79465.0,32.065,32.0739,32.0202,32.056,79465.0
2017-11-16 15:00:00,35.77,35.78,35.7,35.71,103834.0,32.056,32.065,31.9933,32.0022,103834.0
2017-11-16 15:10:00,35.71,35.71,35.64,35.66,137057.0,32.0022,32.0022,31.9395,31.9574,137057.0
2017-11-16 15:20:00,35.66,35.68,35.62,35.64,148784.0,31.9574,31.9753,31.9216,31.9395,148784.0
2017-11-16 15:30:00,35.63,35.64,35.57,35.6,250429.0,31.9305,31.9395,31.8768,31.9037,250429.0
2017-11-16 15:40:00,35.59,35.63,35.58,35.59,273603.0,31.8947,31.9305,31.8857,31.8947,273603.0
2017-11-16 15:50:00,35.6,35.63,35.55,35.62,872419.0,31.9037,31.9305,31.8588,31.9216,872419.0
2017-11-17 09:30:00,35.64,35.7,35.45,35.46,438472.0,31.9395,31.9933,31.7692,31.7782,438472.0
2017-11-17 09:40:00,35.46,35.53,35.38,35.4,176312.0,31.7782,31.8409,31.7065,31.7244,176312.0
2017-11-17 09:50:00,35.4,35.46,35.33,35.43,121784.0,31.7244,31.7782,31.6617,31.7513,121784.0
2017-11-17 10:00:00,35.43,35.47,35.37,35.41,117635.0,31.7513,31.7872,31.6975,31.7334,117635.0
2017-11-17 10:10:00,35.41,35.43,35.32,35.34,168643.0,31.7334,31.7513,31.6527,31.6707,168643.0
2017-11-17 10:20:00,35.34,35.39,35.34,35.39,90590.0,31.6707,31.7155,31.6707,31.7155,90590.0
2017-11-17 10:30:00,35.39,35.4,35.36,35.38,76985.0,31.7155,31.7244,31.6886,31.7065,76985.0
2017-11-17 10:40:00,35.38,35.4,35.31,35.34,186503.0,31.7065,31.7244,31.6438,31.6707,186503.0
2017-11-17 10:50:00,35.34,35.39,35.33,35.39,129676.0,31.6707,31.7155,31.6617,31.7155,129676.0
2017-11-17 11:00:00,35.4,35.43,35.39,35.4,118872.0,31.7244,31.7513,31.7155,31.7244,118872.0
2017-11-17 11:10:00,35.4,35.4,35.31,35.39,165551.0,31.7244,31.7244,31.6438,31.7155,165551.0
2017-11-17 11:20:00,35.4,35.43,35.38,35.4,58222.0,31.7244,31.7513,31.7065,31.7244,58222.0
2017-11-17 11:30:00,35.4,35.41,35.37,35.38,78867.0,31.7244,31.7334,31.6975,31.7065,78867.0
2017-11-17 11:40:00,35.37,35.41,35.37,35.4,67196.0,31.6975,31.7334,31.6975,31.7244,67196.0
2017-11-17 11:50:00,35.4,35.44,35.38,35.43,81807.0,31.7244,31.7603,31.7065,31.7513,81807.0
2017-11-17 12:00:00,35.42,35.44,35.4,35.41,45672.0,31.7423,31.7603,31.7244,31.7334,45672.0
2017-11-17 12:10:00,35.41,35.48,35.41,35.48,71472.0,31.7334,31.7961,31.7334,31.7961,71472.0
2017-11-17 12:20:00,35.47,35.54,35.47,35.51,103811.0,31.7872,31.8499,31.7872,31.823,103811.0
2017-11-17 12:30:00,35.51,35.53,35.49,35.53,36816.0,31.823,31.8409,31.8051,31.8409,36816.0
2017-11-17 12:40:00,35.53,35.64,35.51,35.6,163495.0,31.8409,31.9395,31.823,31.9037,163495.0
2017-11-17 12:50:00,35.61,35.66,35.6,35.66,109830.0,31.9126,31.9574,31.9037,31.9574,109830.0
2017-11-17 13:00:00,35.66,35.68,35.61,35.64,123375.0,31.9574,31.9753,31.9126,31.9395,123375.0
2017-11-17 13:10:00,35.64,35.71,35.62,35.68,164768.0,31.9395,32.0022,31.9216,31.9753,164768.0
2017-11-17 13:20:00,35.68,35.71,35.64,35.7,94681.0,31.9753,32.0022,31.9395,31.9933,94681.0
2017-11-17 13:30:00,35.7,35.71,35.65,35.68,87911.0,31.9933,32.0022,31.9485,31.9753,87911.0
2017-11-17 13:40:00,35.68,35.69,35.64,35.66,83546.0,31.9753,31.9843,31.9395,31.9574,83546.0
2017-11-17 13:50:00,35.66,35.68,35.64,35.65,70613.0,31.9574,31.9753,31.9395,31.9485,70613.0
2017-11-17 14:00:00,35.65,35.68,35.64,35.66,88428.0,31.9485,31.9753,31.9395,31.9574,88428.0
2017-11-17 14:10:00,35.66,35.68,35.65,35.66,87687.0,31.9574,31.9753,31.9485,31.9574,87687.0
2017-11-17 14:20:00,35.66,35.66,35.6,35.64,121021.0,31.9574,31.9574,31.9037,31.9395,121021.0
2017-11-17 14:30:00,35.63,35.67,35.62,35.66,91194.0,31.9305,31.9664,31.9216,31.9574,91194.0
2017-11-17 14:40:00,35.66,35.68,35.64,35.66,182808.0,31.9574,31.9753,31.9395,31.9574,182808.0
2017-11-17 14:50:00,35.66,35.69,35.64,35.69,204388.0,31.9574,31.9843,31.9395,31.9843,204388.0
2017-11-17 15:00:00,35.69,35.69,35.67,35.69,75873.0,31.9843,31.9843,31.9664,31.9843,75873.0
2017-11-17 15:10:00,35.69,35.71,35.64,35.7,287153.0,31.9843,32.0022,31.9395,31.9933,287153.0
2017-11-17 15:20:00,35.7,35.7,35.63,35.64,112137.0,31.9933,31.9933,31.9305,31.9395,112137.0
2017-11-17 15:30:00,35.65,35.65,35.59,35.6,121178.0,31.9485,31.9485,31.8947,31.9037,121178.0
2017-11-17 15:40:00,35.61,35.62,35.56,35.58,324833.0,31.9126,31.9216,31.8678,31.8857,324833.0
2017-11-17 15:50:00,35.58,35.61,35.54,35.58,935371.0,31.8857,31.9126,31.8499,31.8857,935371.0
2017-11-20 09:30:00,35.62,35.79,35.59,35.78,246285.0,31.9216,32.0739,31.8947,32.065,246285.0
2017-11-20 09:40:00,35.77,35.85,35.71,35.83,206261.0,32.056,32.1277,32.0022,32.1098,206261.0
2017-11-20 09:50:00,35.83,35.85,35.67,35.68,265342.0,32.1098,32.1277,31.9664,31.9753,265342.0
2017-11-20 10:00:00,35.68,35.79,35.68,35.74,111239.0,31.9753,32.0739,31.9753,32.0291,111239.0
2017-11-20 10:10:00,35.75,35.79,35.72,35.72,106580.0,32.0381,32.0739,32.0112,32.0112,106580.0
2017-11-20 10:20:00,35.72,35.76,35.7,35.73,169466.0,32.0112,32.047,31.9933,32.0202,169466.0
2017-11-20 10:30:00,35.73,35.74,35.69,35.7,266543.0,32.0202,32.0291,31.9843,31.9933,266543.0
2017-11-20 10:40:00,35.7,35.85,35.7,35.84,228982.0,31.9933,32.1277,31.9933,32.1187,228982.0
2017-11-20 10:50:00,35.84,35.97,35.83,35.95,197234.0,32.1187,32.2352,32.1098,32.2173,197234.0
2017-11-20 11:00:00,35.95,35.96,35.85,35.86,75153.0,32.2173,32.2263,32.1277,32.1367,75153.0
2017-11-20 11:10:00,35.85,35.93,35.85,35.89,74112.0,32.1277,32.1994,32.1277,32.1635,74112.0
2017-11-20 11:20:00,35.89,35.91,35.86,35.88,52607.0,32.1635,32.1815,32.1367,32.1546,52607.0
2017-11-20 11:30:00,35.88,35.89,35.77,35.79,98622.0,32.1546,32.1635,32.056,32.0739,98622.0
2017-11-20 11:40:00,35.8,35.82,35.74,35.76,110331.0,32.0829,32.1008,32.0291,32.047,110331.0
2017-11-20 11:50:00,35.76,35.76,35.71,35.72,127229.0,32.047,32.047,32.0022,32.0112,127229.0
2017-11-20 12:00:00,35.71,35.74,35.67,35.67,293320.0,32.0022,32.0291,31.9664,31.9664,293320.0
2017-11-20 12:10:00,35.68,35.68,35.63,35.64,55579.0,31.9753,31.9753,31.9305,31.9395,55579.0
2017-11-20 12:20:00,35.64,35.64,35.57,35.61,64663.0,31.9395,31.9395,31.8768,31.9126,64663.0
2017-11-20 12:30:00,35.61,35.64,35.57,35.58,90674.0,31.9126,31.9395,31.8768,31.8857,90674.0
2017-11-20 12:40:00,35.58,35.58,35.54,35.56,71701.0,31.8857,31.8857,31.8499,31.8678,71701.0
2017-11-20 12:50:00,35.56,35.58,35.55,35.57,49200.0,31.8678,31.8857,31.8588,31.8768,49200.0
2017-11-20 13:00:00,35.56,35.57,35.54,35.55,54809.0,31.8678,31.8768,31.8499,31.8588,54809.0
2017-11-20 13:10:00,35.55,35.57,35.55,35.56,52820.0,31.8588,31.8768,31.8588,31.8678,52820.0
2017-11-20 13:20:00,35.57,35.59,35.56,35.59,54038.0,31.8768,31.8947,31.8678,31.8947,54038.0
2017-11-20 13:30:00,35.58,35.61,35.56,35.58,61677.0,31.8857,31.9126,31.8678,31.8857,61677.0
2017-11-20 13:40:00,35.58,35.61,35.57,35.6,34018.0,31.8857,31.9126,31.8768,31.9037,34018.0
2017-11-20 13:50:00,35.6,35.61,35.57,35.58,69926.0,31.9037,31.9126,31.8768,31.8857,69926.0
2017-11-20 14:00:00,35.59,35.61,35.57,35.59,74325.0,31.8947,31.9126,31.8768,31.8947,74325.0
2017-11-20 14:10:00,35.59,35.59,35.53,35.54,42005.0,31.8947,31.8947,31.8409,31.8499,42005.0
2017-11-20 14:20:00,35.53,35.55,35.47,35.47,133993.0,31.8409,31.8588,31.7872,31.7872,133993.0
2017-11-20 14:30:00,35.47,35.49,35.45,35.45,92500.0,31.7872,31.8051,31.7692,31.7692,92500.0
2017-11-20 14:40:00,35.45,35.46,35.44,35.44,92796.0,31.7692,31.7782,31.7603,31.7603,92796.0
2017-11-20 14:50:00,35.45,35.48,35.43,35.45,103816.0,31.7692,31.7961,31.7513,31.7692,103816.0
2017-11-20 15:00:00,35.45,35.47,35.44,35.45,102662.0,31.7692,31.7872,31.7603,31.7692,102662.0
2017-11-20 15:10:00,35.45,35.47,35.44,35.46,131199.0,31.7692,31.7872,31.7603,31.7782,131199.0
2017-11-20 15:20:00,35.46,35.47,35.42,35.42,152731.0,31.7782,31.7872,31.7423,31.7423,152731.0
2017-11-20 15:30:00,35.43,35.46,35.42,35.46,148997.0,31.7513,31.7782,31.7423,31.7782,148997.0
2017-11-20 15:40:00,35.45,35.48,35.42,35.47,232916.0,31.7692,31.7961,31.7423,31.7872,232916.0
2017-11-20 15:50:00,35.47,35.55,35.47,35.53,592909.0,31.7872,31.8588,31.7872,31.8409,592909.0
2017-11-21 09:30:00,35.72,35.78,35.56,35.57,199604.0,32.0112,32.065,31.8678,31.8768,199604.0
2017-11-21 09:40:00,35.57,35.79,35.56,35.76,204723.0,31.8768,32.0739,31.8678,32.047,204723.0
2017-11-21 09:50:00,35.77,35.79,35.65,35.66,190445.0,32.056,32.0739,31.9485,31.9574,190445.0
2017-11-21 10:00:00,35.66,35.71,35.62,35.7,151169.0,31.9574,32.0022,31.9216,31.9933,151169.0
2017-11-21 10:10:00,35.7,35.77,35.68,35.73,150887.0,31.9933,32.056,31.9753,32.0202,150887.0
2017-11-21 10:20:00,35.73,35.8,35.68,35.68,254438.0,32.0202,32.0829,31.9753,31.9753,254438.0
2017-11-21 10:30:00,35.69,35.71,35.63,35.68,153262.0,31.9843,32.0022,31.9305,31.9753,153262.0
2017-11-21 10:40:00,35.68,35.69,35.64,35.66,117946.0,31.9753,31.9843,31.9395,31.9574,117946.0
2017-11-21 10:50:00,35.67,35.68,35.63,35.66,115205.0,31.9664,31.9753,31.9305,31.9574,115205.0
2017-11-21 11:00:00,35.66,35.74,35.63,35.73,139439.0,31.9574,32.0291,31.9305,32.0202,139439.0
2017-11-21 11:10:00,35.74,35.79,35.71,35.79,130495.0,32.0291,32.0739,32.0022,32.0739,130495.0
2017-11-21 11:20:00,35.79,35.79,35.73,35.77,172853.0,32.0739,32.0739,32.0202,32.056,172853.0
2017-11-21 11:30:00,35.77,35.81,35.74,35.81,84712.0,32.056,32.0919,32.0291,32.0919,84712.0
2017-11-21 11:40:00,35.81,35.85,35.8,35.83,57769.0,32.0919,32.1277,32.0829,32.1098,57769.0
2017-11-21 11:50:00,35.82,35.9,35.79,35.86,74311.0,32.1008,32.1725,32.0739,32.1367,74311.0
2017-11-21 12:00:00,35.86,35.9,35.85,35.88,37271.0,32.1367,32.1725,32.1277,32.1546,37271.0
2017-11-21 12:10:00,35.87,35.88,35.83,35.87,41213.0,32.1456,32.1546,32.1098,32.1456,41213.0
2017-11-21 12:20:00,35.87,35.87,35.8,35.83,92511.0,32.1456,32.1456,32.0829,32.1098,92511.0
2017-11-21 12:30:00,35.84,35.85,35.83,35.84,35231.0,32.1187,32.1277,32.1098,32.1187,35231.0
2017-11-21 12:40:00,35.84,35.85,35.83,35.84,32220.0,32.1187,32.1277,32.1098,32.1187,32220.0
2017-11-21 12:50:00,35.84,35.86,35.81,35.83,93078.0,32.1187,32.1367,32.0919,32.1098,93078.0
2017-11-21 13:00:00,35.83,35.94,35.82,35.94,156204.0,32.1098,32.2084,32.1008,32.2084,156204.0
2017-11-21 13:10:00,35.94,35.95,35.89,35.93,59669.0,32.2084,32.2173,32.1635,32.1994,59669.0
2017-11-21 13:20:00,35.93,35.95,35.89,35.9,51685.0,32.1994,32.2173,32.1635,32.1725,51685.0
2017-11-21 13:30:00,35.9,35.92,35.9,35.91,71065.0,32.1725,32.1904,32.1725,32.1815,71065.0
2017-11-21 13:40:00,35.91,35.93,35.88,35.91,152700.0,32.1815,32.1994,32.1546,32.1815,152700.0
2017-11-21 13:50:00,35.91,35.93,35.89,35.89,66410.0,32.1815,32.1994,32.1635,32.1635,66410.0
2017-11-21 14:00:00,35.89,35.91,35.89,35.91,74026.0,32.1635,32.1815,32.1635,32.1815,74026.0
2017-11-21 14:10:00,35.91,35.92,35.89,35.9,86309.0,32.1815,32.1904,32.1635,32.1725,86309.0
2017-11-21 14:20:00,35.9,35.96,35.89,35.96,45535.0,32.1725,32.2263,32.1635,32.2263,45535.0
2017-11-21 14:30:00,35.96,35.96,35.92,35.96,70280.0,32.2263,32.2263,32.1904,32.2263,70280.0
2017-11-21 14:40:00,35.95,36.08,35.95,36.05,207374.0,32.2173,32.3338,32.2173,32.3069,207374.0
2017-11-21 14:50:00,36.05,36.09,36.03,36.09,97354.0,32.3069,32.3428,32.289,32.3428,97354.0
2017-11-21 15:00:00,36.08,36.11,36.04,36.05,128245.0,32.3338,32.3607,32.298,32.3069,128245.0
2017-11-21 15:10:00,36.06,36.06,35.99,36.0,73417.0,32.3159,32.3159,32.2532,32.2621,73417.0
2017-11-21 15:20:00,36.0,36.0,35.94,35.97,116993.0,32.2621,32.2621,32.2084,32.2352,116993.0
2017-11-21 15:30:00,35.96,35.98,35.95,35.97,89363.0,32.2263,32.2442,32.2173,32.2352,89363.0
2017-11-21 15:40:00,35.96,35.98,35.91,35.94,251827.0,32.2263,32.2442,32.1815,32.2084,251827.0
2017-11-21 15:50:00,35.94,36.01,35.89,35.95,573114.0,32.2084,32.2711,32.1635,32.2173,573114.0
2017-11-22 09:30:00,36.05,36.05,35.86,35.92,149059.0,32.3069,32.3069,32.1367,32.1904,149059.0
2017-11-22 09:40:00,35.92,35.99,35.84,35.97,120455.0,32.1904,32.2532,32.1187,32.2352,120455.0
2017-11-22 09:50:00,35.97,36.03,35.93,36.02,134291.0,32.2352,32.289,32.1994,32.28,134291.0
2017-11-22 10:00:00,36.02,36.15,35.99,36.14,137890.0,32.28,32.3965,32.2532,32.3876,137890.0
2017-11-22 10:10:00,36.14,36.15,36.02,36.14,101408.0,32.3876,32.3965,32.28,32.3876,101408.0
2017-11-22 10:20:00,36.14,36.2,36.11,36.11,97995.0,32.3876,32.4414,32.3607,32.3607,97995.0
2017-11-22 10:30:00,36.11,36.15,36.06,36.09,79579.0,32.3607,32.3965,32.3159,32.3428,79579.0
2017-11-22 10:40:00,36.09,36.15,36.01,36.02,212959.0,32.3428,32.3965,32.2711,32.28,212959.0
2017-11-22 10:50:00,36.02,36.02,35.97,36.01,102184.0,32.28,32.28,32.2352,32.2711,102184.0
2017-11-22 11:00:00,36.01,36.04,35.98,35.98,102781.0,32.2711,32.298,32.2442,32.2442,102781.0
2017-11-22 11:10:00,35.97,35.98,35.91,35.92,108793.0,32.2352,32.2442,32.1815,32.1904,108793.0
2017-11-22 11:20:00,35.93,35.93,35.87,35.9,105113.0,32.1994,32.1994,32.1456,32.1725,105113.0
2017-11-22 11:30:00,35.9,36.05,35.87,36.03,226586.0,32.1725,32.3069,32.1456,32.289,226586.0
2017-11-22 11:40:00,36.03,36.08,36.02,36.08,61856.0,32.289,32.3338,32.28,32.3338,61856.0
2017-11-22 11:50:00,36.08,36.09,36.06,36.08,60986.0,32.3338,32.3428,32.3159,32.3338,60986.0
2017-11-22 12:00:00,36.08,36.14,36.06,36.07,113184.0,32.3338,32.3876,32.3159,32.3249,113184.0
2017-11-22 12:10:00,36.06,36.07,35.99,35.99,33113.0,32.3159,32.3249,32.2532,32.2532,33113.0
2017-11-22 12:20:00,35.99,36.05,35.97,36.04,35836.0,32.2532,32.3069,32.2352,32.298,35836.0
2017-11-22 12:30:00,36.04,36.04,36.02,36.03,13462.0,32.298,32.298,32.28,32.289,13462.0
2017-11-22 12:40:00,36.04,36.04,35.99,36.01,51337.0,32.298,32.298,32.2532,32.2711,51337.0
2017-11-22 12:50:00,36.01,36.02,35.99,36.02,40786.0,32.2711,32.28,32.2532,32.28,40786.0
2017-11-22 13:00:00,36.02,36.02,35.99,36.0,21692.0,32.28,32.28,32.2532,32.2621,21692.0
2017-11-22 13:10:00,36.0,36.0,35.95,35.98,33569.0,32.2621,32.2621,32.2173,32.2442,33569.0
2017-11-22 13:20:00,35.98,36.03,35.97,36.01,25555.0,32.2442,32.289,32.2352,32.2711,25555.0
2017-11-22 13:30:00,36.01,36.02,35.99,36.01,58849.0,32.2711,32.28,32.2532,32.2711,58849.0
2017-11-22 13:40:00,36.0,36.02,35.97,36.02,37853.0,32.2621,32.28,32.2352,32.28,37853.0
2017-11-22 13:50:00,36.02,36.03,35.99,36.0,52110.0,32.28,32.289,32.2532,32.2621,52110.0
2017-11-22 14:00:00,36.0,36.02,35.97,36.01,45668.0,32.2621,32.28,32.2352,32.2711,45668.0
2017-11-22 14:10:00,36.01,36.02,35.98,36.01,63716.0,32.2711,32.28,32.2442,32.2711,63716.0
2017-11-22 14:20:00,36.02,36.02,35.94,35.94,78305.0,32.28,32.28,32.2084,32.2084,78305.0
2017-11-22 14:30:00,35.94,35.97,35.93,35.97,73511.0,32.2084,32.2352,32.1994,32.2352,73511.0
2017-11-22 14:40:00,35.97,35.99,35.96,35.98,25663.0,32.2352,32.2532,32.2263,32.2442,25663.0
2017-11-22 14:50:00,35.98,36.06,35.98,36.02,135602.0,32.2442,32.3159,32.2442,32.28,135602.0
2017-11-22 15:00:00,36.02,36.03,35.99,36.01,53530.0,32.28,32.289,32.2532,32.2711,53530.0
2017-11-22 15:10:00,36.01,36.02,35.99,36.02,35896.0,32.2711,32.28,32.2532,32.28,35896.0
2017-11-22 15:20:00,36.02,36.03,35.99,36.02,73645.0,32.28,32.289,32.2532,32.28,73645.0
2017-11-22 15:30:00,36.03,36.03,35.97,35.98,94309.0,32.289,32.289,32.2352,32.2442,94309.0
2017-11-22 15:40:00,35.98,35.99,35.9,35.91,223505.0,32.2442,32.2532,32.1725,32.1815,223505.0
2017-11-22 15:50:00,35.91,35.97,35.91,35.93,470554.0,32.1815,32.2352,32.1815,32.1994,470554.0
2017-11-24 09:30:00,36.07,36.11,35.81,35.87,230255.0,32.3249,32.3607,32.0919,32.1456,230255.0
2017-11-24 09:40:00,35.86,35.88,35.74,35.78,148838.0,32.1367,32.1546,32.0291,32.065,148838.0
2017-11-24 09:50:00,35.79,35.8,35.75,35.77,68747.0,32.0739,32.0829,32.0381,32.056,68747.0
2017-11-24 10:00:00,35.76,35.79,35.74,35.77,55159.0,32.047,32.0739,32.0291,32.056,55159.0
2017-11-24 10:10:00,35.78,35.78,35.74,35.76,85760.0,32.065,32.065,32.0291,32.047,85760.0
2017-11-24 10:20:00,35.76,35.77,35.73,35.77,49521.0,32.047,32.056,32.0202,32.056,49521.0
2017-11-24 10:30:00,35.77,35.77,35.76,35.77,61181.0,32.056,32.056,32.047,32.056,61181.0
2017-11-24 10:40:00,35.77,35.77,35.7,35.76,138643.0,32.056,32.056,31.9933,32.047,138643.0
2017-11-24 10:50:00,35.75,35.76,35.71,35.74,65556.0,32.0381,32.047,32.0022,32.0291,65556.0
2017-11-24 11:00:00,35.74,35.77,35.73,35.76,152276.0,32.0291,32.056,32.0202,32.047,152276.0
2017-11-24 11:10:00,35.76,35.8,35.74,35.78,125554.0,32.047,32.0829,32.0291,32.065,125554.0
2017-11-24 11:20:00,35.78,35.81,35.78,35.8,77408.0,32.065,32.0919,32.065,32.0829,77408.0
2017-11-24 11:30:00,35.81,35.81,35.8,35.81,44900.0,32.0919,32.0919,32.0829,32.0919,44900.0
2017-11-24 11:40:00,35.8,35.82,35.8,35.82,73680.0,32.0829,32.1008,32.0829,32.1008,73680.0
2017-11-24 11:50:00,35.81,35.82,35.79,35.8,110050.0,32.0919,32.1008,32.0739,32.0829,110050.0
2017-11-24 12:00:00,35.8,35.82,35.79,35.81,72039.0,32.0829,32.1008,32.0739,32.0919,72039.0
2017-11-24 12:10:00,35.81,35.83,35.79,35.8,186490.0,32.0919,32.1098,32.0739,32.0829,186490.0
2017-11-24 12:20:00,35.8,35.81,35.79,35.8,84416.0,32.0829,32.0919,32.0739,32.0829,84416.0
2017-11-24 12:30:00,35.8,35.82,35.8,35.81,168552.0,32.0829,32.1008,32.0829,32.0919,168552.0
2017-11-24 12:40:00,35.81,35.82,35.79,35.81,153926.0,32.0919,32.1008,32.0739,32.0919,153926.0
2017-11-24 12:50:00,35.8,35.85,35.8,35.84,319692.0,32.0829,32.1277,32.0829,32.1187,319692.0
2017-11-27 09:30:00,35.88,36.0,35.79,35.99,156858.0,32.1546,32.2621,32.0739,32.2532,156858.0
2017-11-27 09:40:00,36.0,36.06,35.97,35.98,91597.0,32.2621,32.3159,32.2352,32.2442,91597.0
2017-11-27 09:50:00,35.97,36.01,35.95,35.99,67959.0,32.2352,32.2711,32.2173,32.2532,67959.0
2017-11-27 10:00:00,35.99,36.15,35.99,36.15,119684.0,32.2532,32.3965,32.2532,32.3965,119684.0
2017-11-27 10:10:00,36.14,36.2,36.12,36.18,90273.0,32.3876,32.4414,32.3697,32.4234,90273.0
2017-11-27 10:20:00,36.19,36.2,36.13,36.13,108725.0,32.4324,32.4414,32.3786,32.3786,108725.0
2017-11-27 10:30:00,36.13,36.17,36.07,36.08,92788.0,32.3786,32.4145,32.3249,32.3338,92788.0
2017-11-27 10:40:00,36.08,36.13,36.07,36.08,75585.0,32.3338,32.3786,32.3249,32.3338,75585.0
2017-11-27 10:50:00,36.07,36.12,36.07,36.11,80923.0,32.3249,32.3697,32.3249,32.3607,80923.0
2017-11-27 11:00:00,36.12,36.14,36.03,36.04,71375.0,32.3697,32.3876,32.289,32.298,71375.0
2017-11-27 11:10:00,36.03,36.04,35.98,35.99,87993.0,32.289,32.298,32.2442,32.2532,87993.0
2017-11-27 11:20:00,35.98,36.01,35.95,35.95,76242.0,32.2442,32.2711,32.2173,32.2173,76242.0
2017-11-27 11:30:00,35.96,35.97,35.92,35.94,86797.0,32.2263,32.2352,32.1904,32.2084,86797.0
2017-11-27 11:40:00,35.93,36.03,35.92,36.02,88272.0,32.1994,32.289,32.1904,32.28,88272.0
2017-11-27 11:50:00,36.02,36.05,36.01,36.04,74622.0,32.28,32.3069,32.2711,32.298,74622.0
2017-11-27 12:00:00,36.04,36.06,36.03,36.04,98806.0,32.298,32.3159,32.289,32.298,98806.0
2017-11-27 12:10:00,36.04,36.09,36.04,36.08,59730.0,32.298,32.3428,32.298,32.3338,59730.0
2017-11-27 12:20:00,36.09,36.09,36.05,36.07,65053.0,32.3428,32.3428,32.3069,32.3249,65053.0
2017-11-27 12:30:00,36.07,36.07,36.06,36.06,55252.0,32.3249,32.3249,32.3159,32.3159,55252.0
2017-11-27 12:40:00,36.07,36.07,36.04,36.05,79365.0,32.3249,32.3249,32.298,32.3069,79365.0
2017-11-27 12:50:00,36.04,36.08,36.04,36.07,53395.0,32.298,32.3338,32.298,32.3249,53395.0
2017-11-27 13:00:00,36.07,36.11,36.06,36.09,62511.0,32.3249,32.3607,32.3159,32.3428,62511.0
2017-11-27 13:10:00,36.08,36.09,36.0,36.0,62884.0,32.3338,32.3428,32.2621,32.2621,62884.0
2017-11-27 13:20:00,36.0,36.07,36.0,36.05,82223.0,32.2621,32.3249,32.2621,32.3069,82223.0
2017-11-27 13:30:00,36.05,36.06,36.04,36.05,75201.0,32.3069,32.3159,32.298,32.3069,75201.0
2017-11-27 13:40:00,36.05,36.06,36.04,36.06,32408.0,32.3069,32.3159,32.298,32.3159,32408.0
2017-11-27 13:50:00,36.06,36.15,36.05,36.12,90291.0,32.3159,32.3965,32.3069,32.3697,90291.0
2017-11-27 14:00:00,36.12,36.13,36.1,36.11,41461.0,32.3697,32.3786,32.3517,32.3607,41461.0
2017-11-27 14:10:00,36.12,36.12,36.06,36.09,70738.0,32.3697,32.3697,32.3159,32.3428,70738.0
2017-11-27 14:20:00,36.09,36.11,36.07,36.11,32189.0,32.3428,32.3607,32.3249,32.3607,32189.0
2017-11-27 14:30:00,36.1,36.11,36.09,36.09,41485.0,32.3517,32.3607,32.3428,32.3428,41485.0
2017-11-27 14:40:00,36.09,36.12,36.09,36.11,100394.0,32.3428,32.3697,32.3428,32.3607,100394.0
2017-11-27 14:50:00,36.1,36.13,36.09,36.13,66035.0,32.3517,32.3786,32.3428,32.3786,66035.0
2017-11-27 15:00:00,36.13,36.13,36.12,36.12,47071.0,32.3786,32.3786,32.3697,32.3697,47071.0
2017-11-27 15:10:00,36.12,36.13,36.07,36.11,80895.0,32.3697,32.3786,32.3249,32.3607,80895.0
2017-11-27 15:20:00,36.11,36.15,36.1,36.13,99786.0,32.3607,32.3965,32.3517,32.3786,99786.0
2017-11-27 15:30:00,36.13,36.13,36.1,36.1,74294.0,32.3786,32.3786,32.3517,32.3517,74294.0
2017-11-27 15:40:00,36.1,36.12,36.03,36.04,302888.0,32.3517,32.3697,32.289,32.298,302888.0
2017-11-27 15:50:00,36.04,36.05,35.92,35.99,1165716.0,32.298,32.3069,32.1904,32.2532,1165716.0
2017-11-28 09:30:00,36.0,36.06,35.85,35.98,284412.0,32.2621,32.3159,32.1277,32.2442,284412.0
2017-11-28 09:40:00,35.98,36.03,35.82,35.89,313126.0,32.2442,32.289,32.1008,32.1635,313126.0
2017-11-28 09:50:00,35.89,35.95,35.82,35.88,132950.0,32.1635,32.2173,32.1008,32.1546,132950.0
2017-11-28 10:00:00,35.89,36.03,35.87,35.91,510927.0,32.1635,32.289,32.1456,32.1815,510927.0
2017-11-28 10:10:00,35.91,35.96,35.85,35.85,137192.0,32.1815,32.2263,32.1277,32.1277,137192.0
2017-11-28 10:20:00,35.86,35.92,35.84,35.92,121504.0,32.1367,32.1904,32.1187,32.1904,121504.0
2017-11-28 10:30:00,35.91,36.04,35.9,36.04,164384.0,32.1815,32.298,32.1725,32.298,164384.0
2017-11-28 10:40:00,36.04,36.07,35.92,35.93,214776.0,32.298,32.3249,32.1904,32.1994,214776.0
2017-11-28 10:50:00,35.93,35.95,35.89,35.93,130043.0,32.1994,32.2173,32.1635,32.1994,130043.0
2017-11-28 11:00:00,35.94,35.94,35.88,35.91,112982.0,32.2084,32.2084,32.1546,32.1815,112982.0
2017-11-28 11:10:00,35.91,36.02,35.89,36.01,100060.0,32.1815,32.28,32.1635,32.2711,100060.0
2017-11-28 11:20:00,36.01,36.01,35.95,36.01,84787.0,32.2711,32.2711,32.2173,32.2711,84787.0
2017-11-28 11:30:00,36.0,36.12,35.97,36.06,121610.0,32.2621,32.3697,32.2352,32.3159,121610.0
2017-11-28 11:40:00,36.06,36.13,36.06,36.08,83403.0,32.3159,32.3786,32.3159,32.3338,83403.0
2017-11-28 11:50:00,36.08,36.09,36.04,36.05,176541.0,32.3338,32.3428,32.298,32.3069,176541.0
2017-11-28 12:00:00,36.04,36.12,36.03,36.12,282448.0,32.298,32.3697,32.289,32.3697,282448.0
2017-11-28 12:10:00,36.12,36.15,36.11,36.15,66708.0,32.3697,32.3965,32.3607,32.3965,66708.0
2017-11-28 12:20:00,36.14,36.2,36.12,36.17,118408.0,32.3876,32.4414,32.3697,32.4145,118408.0
2017-11-28 12:30:00,36.18,36.19,36.11,36.14,66373.0,32.4234,32.4324,32.3607,32.3876,66373.0
2017-11-28 12:40:00,36.14,36.17,36.11,36.14,73396.0,32.3876,32.4145,32.3607,32.3876,73396.0
2017-11-28 12:50:00,36.14,36.19,36.13,36.16,70233.0,32.3876,32.4324,32.3786,32.4055,70233.0
2017-11-28 13:00:00,36.16,36.18,36.13,36.14,83755.0,32.4055,32.4234,32.3786,32.3876,83755.0
2017-11-28 13:10:00,36.13,36.15,36.07,36.07,127942.0,32.3786,32.3965,32.3249,32.3249,127942.0
2017-11-28 13:20:00,36.07,36.08,36.0,36.02,144280.0,32.3249,32.3338,32.2621,32.28,144280.0
2017-11-28 13:30:00,36.02,36.05,36.0,36.0,118302.0,32.28,32.3069,32.2621,32.2621,118302.0
2017-11-28 13:40:00,36.01,36.04,35.99,36.0,91934.0,32.2711,32.298,32.2532,32.2621,91934.0
2017-11-28 13:50:00,36.01,36.01,35.9,35.9,137168.0,32.2711,32.2711,32.1725,32.1725,137168.0
2017-11-28 14:00:00,35.91,35.94,35.85,35.92,191242.0,32.1815,32.2084,32.1277,32.1904,191242.0
2017-11-28 14:10:00,35.93,35.93,35.87,35.93,96071.0,32.1994,32.1994,32.1456,32.1994,96071.0
2017-11-28 14:20:00,35.92,35.96,35.9,35.96,95469.0,32.1904,32.2263,32.1725,32.2263,95469.0
2017-11-28 14:30:00,35.95,35.97,35.9,35.95,154365.0,32.2173,32.2352,32.1725,32.2173,154365.0
2017-11-28 14:40:00,35.95,35.99,35.87,35.89,347146.0,32.2173,32.2532,32.1456,32.1635,347146.0
2017-11-28 14:50:00,35.89,35.92,35.74,35.77,399840.0,32.1635,32.1904,32.0291,32.056,399840.0
2017-11-28 15:00:00,35.77,35.78,35.66,35.68,309020.0,32.056,32.065,31.9574,31.9753,309020.0
2017-11-28 15:10:00,35.68,35.71,35.67,35.7,224735.0,31.9753,32.0022,31.9664,31.9933,224735.0
2017-11-28 15:20:00,35.69,35.71,35.62,35.65,424264.0,31.9843,32.0022,31.9216,31.9485,424264.0
2017-11-28 15:30:00,35.65,35.72,35.6,35.6,350997.0,31.9485,32.0112,31.9037,31.9037,350997.0
2017-11-28 15:40:00,35.6,35.61,35.56,35.61,431682.0,31.9037,31.9126,31.8678,31.9126,431682.0
2017-11-28 15:50:00,35.61,35.61,35.42,35.49,1732626.0,31.9126,31.9126,31.7423,31.8051,1732626.0
2017-11-29 09:30:00,35.42,35.45,34.95,35.0,484377.0,31.7423,31.7692,31.3211,31.366,484377.0
2017-11-29 09:40:00,35.0,35.02,34.73,34.79,592350.0,31.366,31.3839,31.124,31.1778,592350.0
2017-11-29 09:50:00,34.79,34.92,34.76,34.88,567532.0,31.1778,31.2943,31.1509,31.2584,567532.0
2017-11-29 10:00:00,34.88,34.9,34.8,34.84,321383.0,31.2584,31.2763,31.1867,31.2226,321383.0
2017-11-29 10:10:00,34.85,34.86,34.4,34.43,986206.0,31.2315,31.2405,30.8283,30.8551,986206.0
2017-11-29 10:20:00,34.42,34.46,34.26,34.36,952783.0,30.8462,30.882,30.7028,30.7924,952783.0
2017-11-29 10:30:00,34.37,34.45,34.32,34.36,593306.0,30.8014,30.8731,30.7566,30.7924,593306.0
2017-11-29 10:40:00,34.36,34.5,34.23,34.43,991182.0,30.7924,30.9179,30.6759,30.8551,991182.0
2017-11-29 10:50:00,34.42,34.55,34.33,34.38,1066480.0,30.8462,30.9627,30.7655,30.8103,1066480.0
2017-11-29 11:00:00,34.38,34.38,34.21,34.21,419947.0,30.8103,30.8103,30.658,30.658,419947.0
2017-11-29 11:10:00,34.21,34.27,34.17,34.2,415252.0,30.658,30.7117,30.6221,30.649,415252.0
2017-11-29 11:20:00,34.2,34.23,34.11,34.2,279545.0,30.649,30.6759,30.5684,30.649,279545.0
2017-11-29 11:30:00,34.2,34.22,34.14,34.17,193056.0,30.649,30.6669,30.5952,30.6221,193056.0
2017-11-29 11:40:00,34.16,34.17,33.94,34.05,403201.0,30.6132,30.6221,30.416,30.5146,403201.0
2017-11-29 11:50:00,34.04,34.12,34.0,34.07,372745.0,30.5056,30.5773,30.4698,30.5325,372745.0
2017-11-29 12:00:00,34.07,34.15,34.04,34.13,392750.0,30.5325,30.6042,30.5056,30.5863,392750.0
2017-11-29 12:10:00,34.13,34.31,34.09,34.31,709137.0,30.5863,30.7476,30.5504,30.7476,709137.0
2017-11-29 12:20:00,34.31,34.39,34.29,34.31,383120.0,30.7476,30.8193,30.7297,30.7476,383120.0
2017-11-29 12:30:00,34.32,34.41,34.28,34.4,282826.0,30.7566,30.8372,30.7207,30.8283,282826.0
2017-11-29 12:40:00,34.4,34.5,34.37,34.46,681714.0,30.8283,30.9179,30.8014,30.882,681714.0
2017-11-29 12:50:00,34.45,34.46,34.37,34.41,205723.0,30.8731,30.882,30.8014,30.8372,205723.0
2017-11-29 13:00:00,34.4,34.45,34.39,34.41,274411.0,30.8283,30.8731,30.8193,30.8372,274411.0
2017-11-29 13:10:00,34.41,34.51,34.4,34.51,449948.0,30.8372,30.9268,30.8283,30.9268,449948.0
2017-11-29 13:20:00,34.51,34.66,34.49,34.6,250386.0,30.9268,31.0613,30.9089,31.0075,250386.0
2017-11-29 13:30:00,34.6,34.66,34.58,34.65,137815.0,31.0075,31.0613,30.9896,31.0523,137815.0
2017-11-29 13:40:00,34.64,34.64,34.54,34.54,243010.0,31.0433,31.0433,30.9537,30.9537,243010.0
2017-11-29 13:50:00,34.54,34.55,34.49,34.5,337007.0,30.9537,30.9627,30.9089,30.9179,337007.0
2017-11-29 14:00:00,34.5,34.53,34.47,34.5,288612.0,30.9179,30.9448,30.891,30.9179,288612.0
2017-11-29 14:10:00,34.5,34.52,34.47,34.48,183587.0,30.9179,30.9358,30.891,30.8999,183587.0
2017-11-29 14:20:00,34.48,34.56,34.43,34.46,427662.0,30.8999,30.9716,30.8551,30.882,427662.0
2017-11-29 14:30:00,34.46,34.47,34.34,34.34,462966.0,30.882,30.891,30.7745,30.7745,462966.0
2017-11-29 14:40:00,34.34,34.47,34.34,34.4,625004.0,30.7745,30.891,30.7745,30.8283,625004.0
2017-11-29 14:50:00,34.4,34.45,34.38,34.39,263723.0,30.8283,30.8731,30.8103,30.8193,263723.0
2017-11-29 15:00:00,34.4,34.42,34.32,34.38,333196.0,30.8283,30.8462,30.7566,30.8103,333196.0
2017-11-29 15:10:00,34.37,34.41,34.36,34.4,341698.0,30.8014,30.8372,30.7924,30.8283,341698.0
2017-11-29 15:20:00,34.4,34.46,34.39,34.45,1039051.0,30.8283,30.882,30.8193,30.8731,1039051.0
2017-11-29 15:30:00,34.45,34.52,34.4,34.43,453024.0,30.8731,30.9358,30.8283,30.8551,453024.0
2017-11-29 15:40:00,34.43,34.44,34.4,34.44,493671.0,30.8551,30.8641,30.8283,30.8641,493671.0
2017-11-29 15:50:00,34.43,34.46,34.36,34.37,1422658.0,30.8551,30.882,30.7924,30.8014,1422658.0
2017-11-30 09:30:00,34.48,34.91,34.46,34.88,797055.0,30.8999,31.2853,30.882,31.2584,797055.0
2017-11-30 09:40:00,34.88,34.95,34.74,34.88,300745.0,31.2584,31.3211,31.1329,31.2584,300745.0
2017-11-30 09:50:00,34.86,34.86,34.72,34.77,199653.0,31.2405,31.2405,31.115,31.1598,199653.0
2017-11-30 10:00:00,34.78,35.0,34.77,34.98,339361.0,31.1688,31.366,31.1598,31.348,339361.0
2017-11-30 10:10:00,34.99,35.09,34.96,35.01,364803.0,31.357,31.4466,31.3301,31.3749,364803.0
2017-11-30 10:20:00,35.02,35.1,34.97,35.03,281882.0,31.3839,31.4556,31.3391,31.3928,281882.0
2017-11-30 10:30:00,35.04,35.19,35.03,35.06,274364.0,31.4018,31.5362,31.3928,31.4197,274364.0
2017-11-30 10:40:00,35.06,35.09,34.99,35.07,396086.0,31.4197,31.4466,31.357,31.4287,396086.0
2017-11-30 10:50:00,35.07,35.1,35.0,35.02,206212.0,31.4287,31.4556,31.366,31.3839,206212.0
2017-11-30 11:00:00,35.02,35.14,35.0,35.1,413069.0,31.3839,31.4914,31.366,31.4556,413069.0
2017-11-30 11:10:00,35.1,35.18,35.09,35.14,479853.0,31.4556,31.5273,31.4466,31.4914,479853.0
2017-11-30 11:20:00,35.13,35.14,34.98,35.05,1252357.0,31.4825,31.4914,31.348,31.4108,1252357.0
2017-11-30 11:30:00,35.05,35.1,35.01,35.05,154203.0,31.4108,31.4556,31.3749,31.4108,154203.0
2017-11-30 11:40:00,35.05,35.07,34.99,35.04,315895.0,31.4108,31.4287,31.357,31.4018,315895.0
2017-11-30 11:50:00,35.04,35.08,35.03,35.06,92180.0,31.4018,31.4376,31.3928,31.4197,92180.0
2017-11-30 12:00:00,35.07,35.08,35.02,35.08,136042.0,31.4287,31.4376,31.3839,31.4376,136042.0
2017-11-30 12:10:00,35.08,35.11,35.03,35.08,567402.0,31.4376,31.4645,31.3928,31.4376,567402.0
2017-11-30 12:20:00,35.08,35.11,35.07,35.09,102781.0,31.4376,31.4645,31.4287,31.4466,102781.0
2017-11-30 12:30:00,35.09,35.11,35.0,35.01,176864.0,31.4466,31.4645,31.366,31.3749,176864.0
2017-11-30 12:40:00,35.01,35.07,34.99,34.99,106884.0,31.3749,31.4287,31.357,31.357,106884.0
2017-11-30 12:50:00,34.99,35.04,34.97,35.02,165822.0,31.357,31.4018,31.3391,31.3839,165822.0
2017-11-30 13:00:00,35.03,35.11,35.03,35.11,107943.0,31.3928,31.4645,31.3928,31.4645,107943.0
2017-11-30 13:10:00,35.1,35.12,35.01,35.01,259963.0,31.4556,31.4735,31.3749,31.3749,259963.0
2017-11-30 13:20:00,35.01,35.01,34.92,34.96,333793.0,31.3749,31.3749,31.2943,31.3301,333793.0
2017-11-30 13:30:00,34.97,34.99,34.93,34.96,158938.0,31.3391,31.357,31.3032,31.3301,158938.0
2017-11-30 13:40:00,34.96,34.99,34.93,34.98,169470.0,31.3301,31.357,31.3032,31.348,169470.0
2017-11-30 13:50:00,34.98,34.98,34.83,34.91,384693.0,31.348,31.348,31.2136,31.2853,384693.0
2017-11-30 14:00:00,34.91,34.94,34.82,34.86,852865.0,31.2853,31.3122,31.2046,31.2405,852865.0
2017-11-30 14:10:00,34.86,34.93,34.84,34.85,136177.0,31.2405,31.3032,31.2226,31.2315,136177.0
2017-11-30 14:20:00,34.85,34.87,34.84,34.84,139172.0,31.2315,31.2495,31.2226,31.2226,139172.0
2017-11-30 14:30:00,34.84,34.85,34.76,34.77,162352.0,31.2226,31.2315,31.1509,31.1598,162352.0
2017-11-30 14:40:00,34.77,34.78,34.68,34.69,265816.0,31.1598,31.1688,31.0792,31.0881,265816.0
2017-11-30 14:50:00,34.69,34.69,34.61,34.62,190718.0,31.0881,31.0881,31.0164,31.0254,190718.0
2017-11-30 15:00:00,34.62,34.65,34.54,34.6,246308.0,31.0254,31.0523,30.9537,31.0075,246308.0
2017-11-30 15:10:00,34.6,34.67,34.59,34.63,116442.0,31.0075,31.0702,30.9985,31.0344,116442.0
2017-11-30 15:20:00,34.64,34.66,34.61,34.64,176072.0,31.0433,31.0613,31.0164,31.0433,176072.0
2017-11-30 15:30:00,34.64,34.65,34.54,34.55,418726.0,31.0433,31.0523,30.9537,30.9627,418726.0
2017-11-30 15:40:00,34.55,34.66,34.55,34.66,380154.0,30.9627,31.0613,30.9627,31.0613,380154.0
2017-11-30 15:50:00,34.66,34.8,34.64,34.65,1133402.0,31.0613,31.1867,31.0433,31.0523,1133402.0
2017-12-01 09:30:00,34.38,34.78,34.31,34.78,408390.0,30.8103,31.1688,30.7476,31.1688,408390.0
2017-12-01 09:40:00,34.77,34.88,34.69,34.84,276810.0,31.1598,31.2584,31.0881,31.2226,276810.0
2017-12-01 09:50:00,34.84,34.96,34.82,34.87,327107.0,31.2226,31.3301,31.2046,31.2495,327107.0
2017-12-01 10:00:00,34.87,35.09,34.86,35.05,372688.0,31.2495,31.4466,31.2405,31.4108,372688.0
2017-12-01 10:10:00,35.05,35.23,35.02,35.16,336916.0,31.4108,31.5721,31.3839,31.5093,336916.0
2017-12-01 10:20:00,35.16,35.21,35.06,35.17,307155.0,31.5093,31.5541,31.4197,31.5183,307155.0
2017-12-01 10:30:00,35.18,35.2,35.04,35.09,194953.0,31.5273,31.5452,31.4018,31.4466,194953.0
2017-12-01 10:40:00,35.09,35.24,35.08,35.22,166252.0,31.4466,31.581,31.4376,31.5631,166252.0
2017-12-01 10:50:00,35.22,35.23,35.15,35.19,202811.0,31.5631,31.5721,31.5004,31.5362,202811.0
2017-12-01 11:00:00,35.2,35.24,35.01,35.08,470499.0,31.5452,31.581,31.3749,31.4376,470499.0
2017-12-01 11:10:00,35.08,35.09,34.82,34.91,327664.0,31.4376,31.4466,31.2046,31.2853,327664.0
2017-12-01 11:20:00,34.93,34.93,34.65,34.71,240067.0,31.3032,31.3032,31.0523,31.1061,240067.0
2017-12-01 11:30:00,34.7,34.93,34.55,34.85,229765.0,31.0971,31.3032,30.9627,31.2315,229765.0
2017-12-01 11:40:00,34.86,34.94,34.78,34.8,172385.0,31.2405,31.3122,31.1688,31.1867,172385.0
2017-12-01 11:50:00,34.8,34.95,34.7,34.92,189763.0,31.1867,31.3211,31.0971,31.2943,189763.0
2017-12-01 12:00:00,34.92,35.15,34.84,35.14,247584.0,31.2943,31.5004,31.2226,31.4914,247584.0
2017-12-01 12:10:00,35.12,35.13,34.84,34.93,150582.0,31.4735,31.4825,31.2226,31.3032,150582.0
2017-12-01 12:20:00,34.94,35.0,34.9,34.96,91952.0,31.3122,31.366,31.2763,31.3301,91952.0
2017-12-01 12:30:00,34.96,34.98,34.78,34.83,91465.0,31.3301,31.348,31.1688,31.2136,91465.0
2017-12-01 12:40:00,34.82,35.05,34.81,35.0,133458.0,31.2046,31.4108,31.1957,31.366,133458.0
2017-12-01 12:50:00,35.0,35.07,34.99,35.05,102465.0,31.366,31.4287,31.357,31.4108,102465.0
2017-12-01 13:00:00,35.05,35.09,34.98,34.98,73377.0,31.4108,31.4466,31.348,31.348,73377.0
2017-12-01 13:10:00,34.98,35.07,34.96,34.98,107794.0,31.348,31.4287,31.3301,31.348,107794.0
2017-12-01 13:20:00,34.98,35.1,34.96,35.1,102498.0,31.348,31.4556,31.3301,31.4556,102498.0
2017-12-01 13:30:00,35.11,35.16,35.1,35.15,102487.0,31.4645,31.5093,31.4556,31.5004,102487.0
2017-12-01 13:40:00,35.15,35.15,35.06,35.08,166805.0,31.5004,31.5004,31.4197,31.4376,166805.0
2017-12-01 13:50:00,35.07,35.14,35.06,35.08,119203.0,31.4287,31.4914,31.4197,31.4376,119203.0
2017-12-01 14:00:00,35.08,35.13,35.02,35.1,324087.0,31.4376,31.4825,31.3839,31.4556,324087.0
2017-12-01 14:10:00,35.1,35.11,35.06,35.09,111542.0,31.4556,31.4645,31.4197,31.4466,111542.0
2017-12-01 14:20:00,35.08,35.14,35.06,35.13,418023.0,31.4376,31.4914,31.4197,31.4825,418023.0
2017-12-01 14:30:00,35.14,35.21,35.1,35.12,233442.0,31.4914,31.5541,31.4556,31.4735,233442.0
2017-12-01 14:40:00,35.12,35.17,35.07,35.08,231410.0,31.4735,31.5183,31.4287,31.4376,231410.0
2017-12-01 14:50:00,35.09,35.12,35.07,35.11,109861.0,31.4466,31.4735,31.4287,31.4645,109861.0
2017-12-01 15:00:00,35.12,35.12,35.05,35.11,180013.0,31.4735,31.4735,31.4108,31.4645,180013.0
2017-12-01 15:10:00,35.12,35.17,35.11,35.16,149137.0,31.4735,31.5183,31.4645,31.5093,149137.0
2017-12-01 15:20:00,35.15,35.19,35.15,35.15,121925.0,31.5004,31.5362,31.5004,31.5004,121925.0
2017-12-01 15:30:00,35.16,35.24,35.15,35.16,231599.0,31.5093,31.581,31.5004,31.5093,231599.0
2017-12-01 15:40:00,35.16,35.23,35.15,35.17,337226.0,31.5093,31.5721,31.5004,31.5183,337226.0
2017-12-01 15:50:00,35.17,35.25,35.13,35.19,1091297.0,31.5183,31.59,31.4825,31.5362,1091297.0
2017-12-04 09:30:00,35.59,35.91,35.47,35.86,509643.0,31.8947,32.1815,31.7872,32.1367,509643.0
2017-12-04 09:40:00,35.86,36.08,35.82,35.93,358735.0,32.1367,32.3338,32.1008,32.1994,358735.0
2017-12-04 09:50:00,35.94,35.97,35.65,35.67,221007.0,32.2084,32.2352,31.9485,31.9664,221007.0
2017-12-04 10:00:00,35.68,35.71,35.51,35.55,233892.0,31.9753,32.0022,31.823,31.8588,233892.0
2017-12-04 10:10:00,35.55,35.56,35.38,35.45,242324.0,31.8588,31.8678,31.7065,31.7692,242324.0
2017-12-04 10:20:00,35.45,35.56,35.42,35.56,133590.0,31.7692,31.8678,31.7423,31.8678,133590.0
2017-12-04 10:30:00,35.56,35.71,35.5,35.7,648810.0,31.8678,32.0022,31.814,31.9933,648810.0
2017-12-04 10:40:00,35.7,35.81,35.58,35.59,463078.0,31.9933,32.0919,31.8857,31.8947,463078.0
2017-12-04 10:50:00,35.59,35.61,35.45,35.54,334198.0,31.8947,31.9126,31.7692,31.8499,334198.0
2017-12-04 11:00:00,35.54,35.56,35.46,35.51,181898.0,31.8499,31.8678,31.7782,31.823,181898.0
2017-12-04 11:10:00,35.49,35.72,35.45,35.7,245794.0,31.8051,32.0112,31.7692,31.9933,245794.0
2017-12-04 11:20:00,35.71,35.84,35.7,35.77,360229.0,32.0022,32.1187,31.9933,32.056,360229.0
2017-12-04 11:30:00,35.78,35.85,35.57,35.63,338824.0,32.065,32.1277,31.8768,31.9305,338824.0
2017-12-04 11:40:00,35.64,35.73,35.63,35.69,196541.0,31.9395,32.0202,31.9305,31.9843,196541.0
2017-12-04 11:50:00,35.68,35.73,35.66,35.71,101689.0,31.9753,32.0202,31.9574,32.0022,101689.0
2017-12-04 12:00:00,35.7,35.74,35.67,35.7,181559.0,31.9933,32.0291,31.9664,31.9933,181559.0
2017-12-04 12:10:00,35.7,35.81,35.7,35.81,104910.0,31.9933,32.0919,31.9933,32.0919,104910.0
2017-12-04 12:20:00,35.8,35.82,35.72,35.77,200122.0,32.0829,32.1008,32.0112,32.056,200122.0
2017-12-04 12:30:00,35.77,35.81,35.74,35.8,109415.0,32.056,32.0919,32.0291,32.0829,109415.0
2017-12-04 12:40:00,35.8,35.96,35.79,35.94,338541.0,32.0829,32.2263,32.0739,32.2084,338541.0
2017-12-04 12:50:00,35.95,35.97,35.94,35.95,153962.0,32.2173,32.2352,32.2084,32.2173,153962.0
2017-12-04 13:00:00,35.95,36.02,35.95,35.97,138548.0,32.2173,32.28,32.2173,32.2352,138548.0
2017-12-04 13:10:00,35.96,36.0,35.94,35.95,123179.0,32.2263,32.2621,32.2084,32.2173,123179.0
2017-12-04 13:20:00,35.95,36.0,35.94,35.97,127150.0,32.2173,32.2621,32.2084,32.2352,127150.0
2017-12-04 13:30:00,35.97,36.03,35.95,36.03,69343.0,32.2352,32.289,32.2173,32.289,69343.0
2017-12-04 13:40:00,36.02,36.08,35.99,36.01,151420.0,32.28,32.3338,32.2532,32.2711,151420.0
2017-12-04 13:50:00,36.0,36.04,35.99,36.01,74262.0,32.2621,32.298,32.2532,32.2711,74262.0
2017-12-04 14:00:00,36.0,36.0,35.93,35.95,103564.0,32.2621,32.2621,32.1994,32.2173,103564.0
2017-12-04 14:10:00,35.95,35.96,35.88,35.91,152756.0,32.2173,32.2263,32.1546,32.1815,152756.0
2017-12-04 14:20:00,35.91,35.96,35.87,35.91,220049.0,32.1815,32.2263,32.1456,32.1815,220049.0
2017-12-04 14:30:00,35.9,35.92,35.85,35.9,138680.0,32.1725,32.1904,32.1277,32.1725,138680.0
2017-12-04 14:40:00,35.9,35.91,35.84,35.89,187397.0,32.1725,32.1815,32.1187,32.1635,187397.0
2017-12-04 14:50:00,35.88,35.91,35.87,35.9,170022.0,32.1546,32.1815,32.1456,32.1725,170022.0
2017-12-04 15:00:00,35.89,35.92,35.84,35.92,243634.0,32.1635,32.1904,32.1187,32.1904,243634.0
2017-12-04 15:10:00,35.91,35.92,35.88,35.9,252126.0,32.1815,32.1904,32.1546,32.1725,252126.0
2017-12-04 15:20:00,35.89,35.94,35.89,35.9,198217.0,32.1635,32.2084,32.1635,32.1725,198217.0
2017-12-04 15:30:00,35.9,35.93,35.75,35.75,310106.0,32.1725,32.1994,32.0381,32.0381,310106.0
2017-12-04 15:40:00,35.76,35.79,35.7,35.72,561278.0,32.047,32.0739,31.9933,32.0112,561278.0
2017-12-04 15:50:00,35.72,35.78,35.69,35.7,781027.0,32.0112,32.065,31.9843,31.9933,781027.0
2017-12-05 09:30:00,35.94,36.39,35.75,36.36,853047.0,32.2084,32.6116,32.0381,32.5847,853047.0
2017-12-05 09:40:00,36.36,36.56,36.34,36.43,516217.0,32.5847,32.764,32.5668,32.6475,516217.0
2017-12-05 09:50:00,36.43,36.79,36.43,36.71,606276.0,32.6475,32.9701,32.6475,32.8984,606276.0
2017-12-05 10:00:00,36.72,36.8,36.58,36.72,665406.0,32.9074,32.9791,32.7819,32.9074,665406.0
2017-12-05 10:10:00,36.73,36.83,36.72,36.78,576907.0,32.9163,33.0059,32.9074,32.9611,576907.0
2017-12-05 10:20:00,36.78,36.92,36.77,36.92,539401.0,32.9611,33.0866,32.9522,33.0866,539401.0
2017-12-05 10:30:00,36.91,36.97,36.81,36.81,374186.0,33.0776,33.1314,32.988,32.988,374186.0
2017-12-05 10:40:00,36.82,36.96,36.8,36.93,344152.0,32.997,33.1224,32.9791,33.0956,344152.0
2017-12-05 10:50:00,36.94,37.1,36.89,37.07,509910.0,33.1045,33.2479,33.0597,33.221,509910.0
2017-12-05 11:00:00,37.07,37.08,36.89,37.07,285734.0,33.221,33.23,33.0597,33.221,285734.0
2017-12-05 11:10:00,37.07,37.17,37.04,37.05,679160.0,33.221,33.3106,33.1941,33.2031,679160.0
2017-12-05 11:20:00,37.04,37.18,37.04,37.14,179398.0,33.1941,33.3196,33.1941,33.2838,179398.0
2017-12-05 11:30:00,37.15,37.19,37.04,37.05,232599.0,33.2927,33.3286,33.1941,33.2031,232599.0
2017-12-05 11:40:00,37.05,37.15,37.04,37.14,241109.0,33.2031,33.2927,33.1941,33.2838,241109.0
2017-12-05 11:50:00,37.14,37.17,37.04,37.08,223644.0,33.2838,33.3106,33.1941,33.23,223644.0
2017-12-05 12:00:00,37.07,37.08,36.98,37.01,305191.0,33.221,33.23,33.1404,33.1673,305191.0
2017-12-05 12:10:00,37.01,37.1,36.93,36.95,367632.0,33.1673,33.2479,33.0956,33.1135,367632.0
2017-12-05 12:20:00,36.94,37.0,36.84,36.98,226343.0,33.1045,33.1583,33.0149,33.1404,226343.0
2017-12-05 12:30:00,36.98,37.0,36.81,36.83,123671.0,33.1404,33.1583,32.988,33.0059,123671.0
2017-12-05 12:40:00,36.83,36.95,36.81,36.92,188952.0,33.0059,33.1135,32.988,33.0866,188952.0
2017-12-05 12:50:00,36.91,37.04,36.9,36.93,243186.0,33.0776,33.1941,33.0687,33.0956,243186.0
2017-12-05 13:00:00,36.93,36.95,36.89,36.89,176985.0,33.0956,33.1135,33.0597,33.0597,176985.0
2017-12-05 13:10:00,36.9,37.05,36.89,37.05,181342.0,33.0687,33.2031,33.0597,33.2031,181342.0
2017-12-05 13:20:00,37.05,37.05,36.94,36.97,110249.0,33.2031,33.2031,33.1045,33.1314,110249.0
2017-12-05 13:30:00,36.97,37.07,36.89,37.0,147677.0,33.1314,33.221,33.0597,33.1583,147677.0
2017-12-05 13:40:00,36.99,36.99,36.92,36.94,146798.0,33.1493,33.1493,33.0866,33.1045,146798.0
2017-12-05 13:50:00,36.95,36.99,36.92,36.97,89796.0,33.1135,33.1493,33.0866,33.1314,89796.0
2017-12-05 14:00:00,36.96,36.99,36.94,36.95,119074.0,33.1224,33.1493,33.1045,33.1135,119074.0
2017-12-05 14:10:00,36.95,37.01,36.9,36.93,260186.0,33.1135,33.1673,33.0687,33.0956,260186.0
2017-12-05 14:20:00,36.93,36.93,36.84,36.88,228797.0,33.0956,33.0956,33.0149,33.0508,228797.0
2017-12-05 14:30:00,36.87,36.88,36.78,36.8,186519.0,33.0418,33.0508,32.9611,32.9791,186519.0
2017-12-05 14:40:00,36.8,36.82,36.72,36.73,152919.0,32.9791,32.997,32.9074,32.9163,152919.0
2017-12-05 14:50:00,36.73,36.82,36.73,36.79,160509.0,32.9163,32.997,32.9163,32.9701,160509.0
2017-12-05 15:00:00,36.79,36.81,36.74,36.79,197053.0,32.9701,32.988,32.9253,32.9701,197053.0
2017-12-05 15:10:00,36.8,36.84,36.72,36.74,326993.0,32.9791,33.0149,32.9074,32.9253,326993.0
2017-12-05 15:20:00,36.73,36.83,36.72,36.8,215552.0,32.9163,33.0059,32.9074,32.9791,215552.0
2017-12-05 15:30:00,36.8,36.92,36.79,36.9,430773.0,32.9791,33.0866,32.9701,33.0687,430773.0
2017-12-05 15:40:00,36.91,36.99,36.89,36.92,749525.0,33.0776,33.1493,33.0597,33.0866,749525.0
2017-12-05 15:50:00,36.93,36.93,36.7,36.82,2748466.0,33.0956,33.0956,32.8894,32.997,2748466.0
2017-12-06 09:30:00,36.63,36.76,36.36,36.63,270605.0,32.8267,32.9432,32.5847,32.8267,270605.0
2017-12-06 09:40:00,36.63,36.72,36.44,36.48,198101.0,32.8267,32.9074,32.6564,32.6923,198101.0
2017-12-06 09:50:00,36.48,36.61,36.39,36.57,153724.0,32.6923,32.8088,32.6116,32.7729,153724.0
2017-12-06 10:00:00,36.57,36.67,36.55,36.59,148560.0,32.7729,32.8626,32.755,32.7909,148560.0
2017-12-06 10:10:00,36.59,36.6,36.5,36.5,214543.0,32.7909,32.7998,32.7102,32.7102,214543.0
2017-12-06 10:20:00,36.51,36.58,36.49,36.57,510042.0,32.7192,32.7819,32.7012,32.7729,510042.0
2017-12-06 10:30:00,36.57,36.62,36.54,36.58,267512.0,32.7729,32.8177,32.7461,32.7819,267512.0
2017-12-06 10:40:00,36.58,36.71,36.58,36.69,199217.0,32.7819,32.8984,32.7819,32.8805,199217.0
2017-12-06 10:50:00,36.69,36.71,36.58,36.64,197366.0,32.8805,32.8984,32.7819,32.8357,197366.0
2017-12-06 11:00:00,36.64,36.68,36.62,36.66,163058.0,32.8357,32.8715,32.8177,32.8536,163058.0
2017-12-06 11:10:00,36.66,36.68,36.64,36.65,176146.0,32.8536,32.8715,32.8357,32.8446,176146.0
2017-12-06 11:20:00,36.65,36.81,36.65,36.68,196828.0,32.8446,32.988,32.8446,32.8715,196828.0
2017-12-06 11:30:00,36.69,36.69,36.64,36.68,96469.0,32.8805,32.8805,32.8357,32.8715,96469.0
2017-12-06 11:40:00,36.68,36.73,36.67,36.7,141442.0,32.8715,32.9163,32.8626,32.8894,141442.0
2017-12-06 11:50:00,36.69,36.7,36.61,36.65,105192.0,32.8805,32.8894,32.8088,32.8446,105192.0
2017-12-06 12:00:00,36.64,36.69,36.6,36.68,123327.0,32.8357,32.8805,32.7998,32.8715,123327.0
2017-12-06 12:10:00,36.69,36.71,36.62,36.62,119154.0,32.8805,32.8984,32.8177,32.8177,119154.0
2017-12-06 12:20:00,36.62,36.66,36.6,36.63,101751.0,32.8177,32.8536,32.7998,32.8267,101751.0
2017-12-06 12:30:00,36.64,36.65,36.57,36.59,102810.0,32.8357,32.8446,32.7729,32.7909,102810.0
2017-12-06 12:40:00,36.59,36.64,36.58,36.63,57191.0,32.7909,32.8357,32.7819,32.8267,57191.0
2017-12-06 12:50:00,36.63,36.68,36.62,36.68,122587.0,32.8267,32.8715,32.8177,32.8715,122587.0
2017-12-06 13:00:00,36.68,36.72,36.65,36.66,88596.0,32.8715,32.9074,32.8446,32.8536,88596.0
2017-12-06 13:10:00,36.67,36.73,36.66,36.73,85180.0,32.8626,32.9163,32.8536,32.9163,85180.0
2017-12-06 13:20:00,36.72,36.72,36.67,36.69,82786.0,32.9074,32.9074,32.8626,32.8805,82786.0
2017-12-06 13:30:00,36.69,36.77,36.68,36.73,75784.0,32.8805,32.9522,32.8715,32.9163,75784.0
2017-12-06 13:40:00,36.74,36.8,36.73,36.79,74493.0,32.9253,32.9791,32.9163,32.9701,74493.0
2017-12-06 13:50:00,36.79,36.85,36.78,36.83,152665.0,32.9701,33.0239,32.9611,33.0059,152665.0
2017-12-06 14:00:00,36.83,36.88,36.8,36.81,126038.0,33.0059,33.0508,32.9791,32.988,126038.0
2017-12-06 14:10:00,36.8,36.85,36.8,36.84,102319.0,32.9791,33.0239,32.9791,33.0149,102319.0
2017-12-06 14:20:00,36.85,36.89,36.81,36.87,132851.0,33.0239,33.0597,32.988,33.0418,132851.0
2017-12-06 14:30:00,36.86,36.9,36.82,36.82,143942.0,33.0328,33.0687,32.997,32.997,143942.0
2017-12-06 14:40:00,36.83,36.89,36.82,36.86,96328.0,33.0059,33.0597,32.997,33.0328,96328.0
2017-12-06 14:50:00,36.86,36.9,36.83,36.9,211077.0,33.0328,33.0687,33.0059,33.0687,211077.0
2017-12-06 15:00:00,36.9,36.91,36.87,36.91,93103.0,33.0687,33.0776,33.0418,33.0776,93103.0
2017-12-06 15:10:00,36.9,36.91,36.82,36.84,208120.0,33.0687,33.0776,32.997,33.0149,208120.0
2017-12-06 15:20:00,36.84,36.87,36.81,36.84,298153.0,33.0149,33.0418,32.988,33.0149,298153.0
2017-12-06 15:30:00,36.84,36.86,36.83,36.84,265950.0,33.0149,33.0328,33.0059,33.0149,265950.0
2017-12-06 15:40:00,36.84,36.84,36.76,36.77,254722.0,33.0149,33.0149,32.9432,32.9522,254722.0
2017-12-06 15:50:00,36.77,36.83,36.74,36.83,660669.0,32.9522,33.0059,32.9253,33.0059,660669.0
2017-12-07 09:30:00,36.72,36.94,36.51,36.92,223939.0,32.9074,33.1045,32.7192,33.0866,223939.0
2017-12-07 09:40:00,36.91,36.95,36.84,36.86,181149.0,33.0776,33.1135,33.0149,33.0328,181149.0
2017-12-07 09:50:00,36.85,36.93,36.85,36.9,78183.0,33.0239,33.0956,33.0239,33.0687,78183.0
2017-12-07 10:00:00,36.9,36.91,36.84,36.84,134359.0,33.0687,33.0776,33.0149,33.0149,134359.0
2017-12-07 10:10:00,36.84,36.89,36.81,36.89,206030.0,33.0149,33.0597,32.988,33.0597,206030.0
2017-12-07 10:20:00,36.89,36.99,36.88,36.97,251231.0,33.0597,33.1493,33.0508,33.1314,251231.0
2017-12-07 10:30:00,36.97,37.07,36.96,37.06,162960.0,33.1314,33.221,33.1224,33.2121,162960.0
2017-12-07 10:40:00,37.07,37.15,37.04,37.1,238324.0,33.221,33.2927,33.1941,33.2479,238324.0
2017-12-07 10:50:00,37.1,37.13,37.06,37.1,205171.0,33.2479,33.2748,33.2121,33.2479,205171.0
2017-12-07 11:00:00,37.11,37.12,36.97,36.97,119417.0,33.2569,33.2658,33.1314,33.1314,119417.0
2017-12-07 11:10:00,36.98,36.99,36.9,36.92,74099.0,33.1404,33.1493,33.0687,33.0866,74099.0
2017-12-07 11:20:00,36.93,36.99,36.89,36.91,70884.0,33.0956,33.1493,33.0597,33.0776,70884.0
2017-12-07 11:30:00,36.91,36.97,36.89,36.95,113554.0,33.0776,33.1314,33.0597,33.1135,113554.0
2017-12-07 11:40:00,36.95,36.95,36.89,36.91,93803.0,33.1135,33.1135,33.0597,33.0776,93803.0
2017-12-07 11:50:00,36.9,36.95,36.89,36.91,88737.0,33.0687,33.1135,33.0597,33.0776,88737.0
2017-12-07 12:00:00,36.91,36.94,36.88,36.94,114511.0,33.0776,33.1045,33.0508,33.1045,114511.0
2017-12-07 12:10:00,36.93,36.94,36.82,36.84,76586.0,33.0956,33.1045,32.997,33.0149,76586.0
2017-12-07 12:20:00,36.83,36.87,36.81,36.86,104712.0,33.0059,33.0418,32.988,33.0328,104712.0
2017-12-07 12:30:00,36.86,36.92,36.85,36.88,40650.0,33.0328,33.0866,33.0239,33.0508,40650.0
2017-12-07 12:40:00,36.87,36.9,36.85,36.89,33895.0,33.0418,33.0687,33.0239,33.0597,33895.0
2017-12-07 12:50:00,36.89,36.89,36.84,36.86,34120.0,33.0597,33.0597,33.0149,33.0328,34120.0
2017-12-07 13:00:00,36.86,36.89,36.8,36.86,88267.0,33.0328,33.0597,32.9791,33.0328,88267.0
2017-12-07 13:10:00,36.86,36.87,36.76,36.8,230495.0,33.0328,33.0418,32.9432,32.9791,230495.0
2017-12-07 13:20:00,36.8,36.85,36.78,36.82,89072.0,32.9791,33.0239,32.9611,32.997,89072.0
2017-12-07 13:30:00,36.82,36.86,36.81,36.84,40658.0,32.997,33.0328,32.988,33.0149,40658.0
2017-12-07 13:40:00,36.83,36.86,36.79,36.79,156624.0,33.0059,33.0328,32.9701,32.9701,156624.0
2017-12-07 13:50:00,36.78,36.8,36.75,36.79,55659.0,32.9611,32.9791,32.9343,32.9701,55659.0
2017-12-07 14:00:00,36.79,36.84,36.78,36.81,120793.0,32.9701,33.0149,32.9611,32.988,120793.0
2017-12-07 14:10:00,36.82,36.84,36.78,36.83,179671.0,32.997,33.0149,32.9611,33.0059,179671.0
2017-12-07 14:20:00,36.83,36.88,36.81,36.82,342876.0,33.0059,33.0508,32.988,32.997,342876.0
2017-12-07 14:30:00,36.83,36.88,36.78,36.82,185298.0,33.0059,33.0508,32.9611,32.997,185298.0
2017-12-07 14:40:00,36.81,36.85,36.74,36.78,125273.0,32.988,33.0239,32.9253,32.9611,125273.0
2017-12-07 14:50:00,36.77,36.85,36.77,36.82,145190.0,32.9522,33.0239,32.9522,32.997,145190.0
2017-12-07 15:00:00,36.82,36.83,36.78,36.79,60403.0,32.997,33.0059,32.9611,32.9701,60403.0
2017-12-07 15:10:00,36.79,36.82,36.75,36.8,86844.0,32.9701,32.997,32.9343,32.9791,86844.0
2017-12-07 15:20:00,36.8,36.88,36.79,36.88,130164.0,32.9791,33.0508,32.9701,33.0508,130164.0
2017-12-07 15:30:00,36.88,36.88,36.82,36.88,170424.0,33.0508,33.0508,32.997,33.0508,170424.0
2017-12-07 15:40:00,36.88,36.88,36.83,36.86,226258.0,33.0508,33.0508,33.0059,33.0328,226258.0
2017-12-07 15:50:00,36.86,36.88,36.82,36.84,460394.0,33.0328,33.0508,32.997,33.0149,460394.0
2017-12-08 09:30:00,37.27,37.99,37.16,37.77,1060775.0,33.4003,34.0455,33.3017,33.8483,1060775.0
2017-12-08 09:40:00,37.77,37.89,37.55,37.86,672385.0,33.8483,33.9559,33.6512,33.929,672385.0
2017-12-08 09:50:00,37.87,37.89,37.77,37.78,384069.0,33.938,33.9559,33.8483,33.8573,384069.0
2017-12-08 10:00:00,37.78,37.83,37.61,37.62,328151.0,33.8573,33.9021,33.705,33.7139,328151.0
2017-12-08 10:10:00,37.62,37.72,37.54,37.68,398864.0,33.7139,33.8035,33.6422,33.7677,398864.0
2017-12-08 10:20:00,37.68,37.77,37.65,37.75,245575.0,33.7677,33.8483,33.7408,33.8304,245575.0
2017-12-08 10:30:00,37.75,37.8,37.65,37.74,262711.0,33.8304,33.8752,33.7408,33.8215,262711.0
2017-12-08 10:40:00,37.74,37.82,37.73,37.8,238629.0,33.8215,33.8932,33.8125,33.8752,238629.0
2017-12-08 10:50:00,37.8,37.81,37.73,37.8,154883.0,33.8752,33.8842,33.8125,33.8752,154883.0
2017-12-08 11:00:00,37.8,37.83,37.78,37.8,156207.0,33.8752,33.9021,33.8573,33.8752,156207.0
2017-12-08 11:10:00,37.79,37.91,37.79,37.84,234265.0,33.8663,33.9738,33.8663,33.9111,234265.0
2017-12-08 11:20:00,37.84,37.9,37.83,37.83,287261.0,33.9111,33.9648,33.9021,33.9021,287261.0
2017-12-08 11:30:00,37.82,37.84,37.75,37.83,300746.0,33.8932,33.9111,33.8304,33.9021,300746.0
2017-12-08 11:40:00,37.84,37.86,37.77,37.86,179793.0,33.9111,33.929,33.8483,33.929,179793.0
2017-12-08 11:50:00,37.86,37.87,37.79,37.82,133359.0,33.929,33.938,33.8663,33.8932,133359.0
2017-12-08 12:00:00,37.83,37.85,37.76,37.77,130145.0,33.9021,33.92,33.8394,33.8483,130145.0
2017-12-08 12:10:00,37.77,37.84,37.76,37.83,108131.0,33.8483,33.9111,33.8394,33.9021,108131.0
2017-12-08 12:20:00,37.83,37.88,37.8,37.88,138377.0,33.9021,33.9469,33.8752,33.9469,138377.0
2017-12-08 12:30:00,37.88,37.91,37.84,37.84,123770.0,33.9469,33.9738,33.9111,33.9111,123770.0
2017-12-08 12:40:00,37.84,37.91,37.83,37.91,144526.0,33.9111,33.9738,33.9021,33.9738,144526.0
2017-12-08 12:50:00,37.9,37.93,37.85,37.87,288074.0,33.9648,33.9917,33.92,33.938,288074.0
2017-12-08 13:00:00,37.87,37.93,37.86,37.91,174504.0,33.938,33.9917,33.929,33.9738,174504.0
2017-12-08 13:10:00,37.91,37.95,37.88,37.95,210573.0,33.9738,34.0097,33.9469,34.0097,210573.0
2017-12-08 13:20:00,37.94,37.95,37.8,37.84,245847.0,34.0007,34.0097,33.8752,33.9111,245847.0
2017-12-08 13:30:00,37.84,37.85,37.7,37.7,125073.0,33.9111,33.92,33.7856,33.7856,125073.0
2017-12-08 13:40:00,37.7,37.75,37.65,37.66,224234.0,33.7856,33.8304,33.7408,33.7498,224234.0
2017-12-08 13:50:00,37.66,37.68,37.57,37.61,373279.0,33.7498,33.7677,33.6691,33.705,373279.0
2017-12-08 14:00:00,37.61,37.63,37.57,37.62,132185.0,33.705,33.7229,33.6691,33.7139,132185.0
2017-12-08 14:10:00,37.62,37.67,37.58,37.6,167553.0,33.7139,33.7587,33.6781,33.696,167553.0
2017-12-08 14:20:00,37.6,37.64,37.55,37.6,153681.0,33.696,33.7318,33.6512,33.696,153681.0
2017-12-08 14:30:00,37.6,37.62,37.56,37.62,97845.0,33.696,33.7139,33.6601,33.7139,97845.0
2017-12-08 14:40:00,37.62,37.62,37.56,37.59,139281.0,33.7139,33.7139,33.6601,33.687,139281.0
2017-12-08 14:50:00,37.59,37.62,37.54,37.59,143480.0,33.687,33.7139,33.6422,33.687,143480.0
2017-12-08 15:00:00,37.59,37.6,37.56,37.57,85232.0,33.687,33.696,33.6601,33.6691,85232.0
2017-12-08 15:10:00,37.57,37.57,37.53,37.55,147379.0,33.6691,33.6691,33.6333,33.6512,147379.0
2017-12-08 15:20:00,37.54,37.62,37.54,37.55,187570.0,33.6422,33.7139,33.6422,33.6512,187570.0
2017-12-08 15:30:00,37.55,37.56,37.5,37.51,231903.0,33.6512,33.6601,33.6064,33.6153,231903.0
2017-12-08 15:40:00,37.5,37.53,37.49,37.51,320783.0,33.6064,33.6333,33.5974,33.6153,320783.0
2017-12-08 15:50:00,37.51,37.69,37.51,37.64,1140080.0,33.6153,33.7767,33.6153,33.7318,1140080.0
2017-12-11 09:30:00,37.51,37.69,37.45,37.53,224707.0,33.6153,33.7767,33.5616,33.6333,224707.0
2017-12-11 09:40:00,37.54,37.61,37.45,37.58,207254.0,33.6422,33.705,33.5616,33.6781,207254.0
2017-12-11 09:50:00,37.58,37.66,37.48,37.58,213083.0,33.6781,33.7498,33.5885,33.6781,213083.0
2017-12-11 10:00:00,37.58,37.64,37.52,37.63,121457.0,33.6781,33.7318,33.6243,33.7229,121457.0
2017-12-11 10:10:00,37.63,37.63,37.5,37.52,138729.0,33.7229,33.7229,33.6064,33.6243,138729.0
2017-12-11 10:20:00,37.52,37.56,37.44,37.45,141584.0,33.6243,33.6601,33.5526,33.5616,141584.0
2017-12-11 10:30:00,37.46,37.47,37.41,37.42,162607.0,33.5705,33.5795,33.5257,33.5347,162607.0
2017-12-11 10:40:00,37.42,37.46,37.33,37.41,185707.0,33.5347,33.5705,33.454,33.5257,185707.0
2017-12-11 10:50:00,37.41,37.52,37.41,37.47,131493.0,33.5257,33.6243,33.5257,33.5795,131493.0
2017-12-11 11:00:00,37.47,37.5,37.43,37.44,142850.0,33.5795,33.6064,33.5436,33.5526,142850.0
2017-12-11 11:10:00,37.43,37.48,37.42,37.48,111939.0,33.5436,33.5885,33.5347,33.5885,111939.0
2017-12-11 11:20:00,37.48,37.53,37.46,37.49,124791.0,33.5885,33.6333,33.5705,33.5974,124791.0
2017-12-11 11:30:00,37.48,37.51,37.45,37.46,97585.0,33.5885,33.6153,33.5616,33.5705,97585.0
2017-12-11 11:40:00,37.46,37.51,37.45,37.51,63789.0,33.5705,33.6153,33.5616,33.6153,63789.0
2017-12-11 11:50:00,37.51,37.51,37.42,37.42,140679.0,33.6153,33.6153,33.5347,33.5347,140679.0
2017-12-11 12:00:00,37.43,37.47,37.4,37.44,83012.0,33.5436,33.5795,33.5168,33.5526,83012.0
2017-12-11 12:10:00,37.44,37.45,37.37,37.39,99742.0,33.5526,33.5616,33.4899,33.5078,99742.0
2017-12-11 12:20:00,37.4,37.4,37.32,37.33,93521.0,33.5168,33.5168,33.4451,33.454,93521.0
2017-12-11 12:30:00,37.34,37.41,37.33,37.37,93272.0,33.463,33.5257,33.454,33.4899,93272.0
2017-12-11 12:40:00,37.37,37.42,37.35,37.41,91617.0,33.4899,33.5347,33.472,33.5257,91617.0
2017-12-11 12:50:00,37.4,37.44,37.39,37.42,81879.0,33.5168,33.5526,33.5078,33.5347,81879.0
2017-12-11 13:00:00,37.42,37.47,37.39,37.45,74601.0,33.5347,33.5795,33.5078,33.5616,74601.0
2017-12-11 13:10:00,37.45,37.47,37.39,37.46,88954.0,33.5616,33.5795,33.5078,33.5705,88954.0
2017-12-11 13:20:00,37.45,37.46,37.38,37.39,77982.0,33.5616,33.5705,33.4988,33.5078,77982.0
2017-12-11 13:30:00,37.39,37.41,37.35,37.37,60603.0,33.5078,33.5257,33.472,33.4899,60603.0
2017-12-11 13:40:00,37.37,37.38,37.34,37.35,55972.0,33.4899,33.4988,33.463,33.472,55972.0
2017-12-11 13:50:00,37.35,37.38,37.34,37.38,74807.0,33.472,33.4988,33.463,33.4988,74807.0
2017-12-11 14:00:00,37.38,37.5,37.37,37.48,234822.0,33.4988,33.6064,33.4899,33.5885,234822.0
2017-12-11 14:10:00,37.48,37.51,37.47,37.51,92227.0,33.5885,33.6153,33.5795,33.6153,92227.0
2017-12-11 14:20:00,37.5,37.5,37.4,37.43,105529.0,33.6064,33.6064,33.5168,33.5436,105529.0
2017-12-11 14:30:00,37.43,37.44,37.4,37.41,78253.0,33.5436,33.5526,33.5168,33.5257,78253.0
2017-12-11 14:40:00,37.41,37.44,37.36,37.38,155677.0,33.5257,33.5526,33.4809,33.4988,155677.0
2017-12-11 14:50:00,37.38,37.42,37.37,37.41,88686.0,33.4988,33.5347,33.4899,33.5257,88686.0
2017-12-11 15:00:00,37.41,37.43,37.39,37.43,129084.0,33.5257,33.5436,33.5078,33.5436,129084.0
2017-12-11 15:10:00,37.43,37.45,37.39,37.4,127641.0,33.5436,33.5616,33.5078,33.5168,127641.0
2017-12-11 15:20:00,37.4,37.44,37.39,37.42,135809.0,33.5168,33.5526,33.5078,33.5347,135809.0
2017-12-11 15:30:00,37.41,37.48,37.41,37.48,175419.0,33.5257,33.5885,33.5257,33.5885,175419.0
2017-12-11 15:40:00,37.48,37.52,37.44,37.51,320340.0,33.5885,33.6243,33.5526,33.6153,320340.0
2017-12-11 15:50:00,37.51,37.54,37.46,37.52,666019.0,33.6153,33.6422,33.5705,33.6243,666019.0
2017-12-12 09:30:00,37.44,37.44,37.21,37.29,268896.0,33.5526,33.5526,33.3465,33.4182,268896.0
2017-12-12 09:40:00,37.29,37.32,37.1,37.17,170710.0,33.4182,33.4451,33.2479,33.3106,170710.0
2017-12-12 09:50:00,37.17,37.37,37.16,37.37,166674.0,33.3106,33.4899,33.3017,33.4899,166674.0
2017-12-12 10:00:00,37.36,37.45,37.36,37.42,134701.0,33.4809,33.5616,33.4809,33.5347,134701.0
2017-12-12 10:10:00,37.42,37.44,37.28,37.34,101035.0,33.5347,33.5526,33.4092,33.463,101035.0
2017-12-12 10:20:00,37.34,37.42,37.34,37.41,92606.0,33.463,33.5347,33.463,33.5257,92606.0
2017-12-12 10:30:00,37.4,37.4,37.29,37.31,69577.0,33.5168,33.5168,33.4182,33.4361,69577.0
2017-12-12 10:40:00,37.31,37.35,37.29,37.34,49470.0,33.4361,33.472,33.4182,33.463,49470.0
2017-12-12 10:50:00,37.34,37.38,37.31,37.35,53570.0,33.463,33.4988,33.4361,33.472,53570.0
2017-12-12 11:00:00,37.35,37.37,37.32,37.36,71863.0,33.472,33.4899,33.4451,33.4809,71863.0
2017-12-12 11:10:00,37.36,37.41,37.32,37.34,105216.0,33.4809,33.5257,33.4451,33.463,105216.0
2017-12-12 11:20:00,37.34,37.43,37.32,37.41,87607.0,33.463,33.5436,33.4451,33.5257,87607.0
2017-12-12 11:30:00,37.42,37.43,37.35,37.39,95886.0,33.5347,33.5436,33.472,33.5078,95886.0
2017-12-12 11:40:00,37.39,37.42,37.38,37.41,75989.0,33.5078,33.5347,33.4988,33.5257,75989.0
2017-12-12 11:50:00,37.42,37.43,37.39,37.42,48595.0,33.5347,33.5436,33.5078,33.5347,48595.0
2017-12-12 12:00:00,37.41,37.42,37.37,37.41,78818.0,33.5257,33.5347,33.4899,33.5257,78818.0
2017-12-12 12:10:00,37.42,37.43,37.38,37.39,40432.0,33.5347,33.5436,33.4988,33.5078,40432.0
2017-12-12 12:20:00,37.39,37.42,37.37,37.41,93033.0,33.5078,33.5347,33.4899,33.5257,93033.0
2017-12-12 12:30:00,37.41,37.43,37.38,37.4,118949.0,33.5257,33.5436,33.4988,33.5168,118949.0
2017-12-12 12:40:00,37.39,37.43,37.39,37.41,65956.0,33.5078,33.5436,33.5078,33.5257,65956.0
2017-12-12 12:50:00,37.4,37.42,37.39,37.4,61224.0,33.5168,33.5347,33.5078,33.5168,61224.0
2017-12-12 13:00:00,37.39,37.43,37.39,37.41,98066.0,33.5078,33.5436,33.5078,33.5257,98066.0
2017-12-12 13:10:00,37.41,37.45,37.41,37.43,56208.0,33.5257,33.5616,33.5257,33.5436,56208.0
2017-12-12 13:20:00,37.43,37.45,37.42,37.43,55536.0,33.5436,33.5616,33.5347,33.5436,55536.0
2017-12-12 13:30:00,37.43,37.44,37.41,37.43,70168.0,33.5436,33.5526,33.5257,33.5436,70168.0
2017-12-12 13:40:00,37.43,37.43,37.4,37.41,152195.0,33.5436,33.5436,33.5168,33.5257,152195.0
2017-12-12 13:50:00,37.41,37.42,37.35,37.37,130349.0,33.5257,33.5347,33.472,33.4899,130349.0
2017-12-12 14:00:00,37.37,37.41,37.35,37.4,48420.0,33.4899,33.5257,33.472,33.5168,48420.0
2017-12-12 14:10:00,37.4,37.45,37.4,37.41,58965.0,33.5168,33.5616,33.5168,33.5257,58965.0
2017-12-12 14:20:00,37.41,37.45,37.4,37.4,69279.0,33.5257,33.5616,33.5168,33.5168,69279.0
2017-12-12 14:30:00,37.41,37.46,37.4,37.44,116515.0,33.5257,33.5705,33.5168,33.5526,116515.0
2017-12-12 14:40:00,37.44,37.46,37.42,37.45,128412.0,33.5526,33.5705,33.5347,33.5616,128412.0
2017-12-12 14:50:00,37.45,37.47,37.44,37.47,102255.0,33.5616,33.5795,33.5526,33.5795,102255.0
2017-12-12 15:00:00,37.47,37.49,37.44,37.45,92630.0,33.5795,33.5974,33.5526,33.5616,92630.0
2017-12-12 15:10:00,37.45,37.45,37.4,37.4,153796.0,33.5616,33.5616,33.5168,33.5168,153796.0
2017-12-12 15:20:00,37.4,37.42,37.38,37.4,89475.0,33.5168,33.5347,33.4988,33.5168,89475.0
2017-12-12 15:30:00,37.41,37.44,37.4,37.42,161107.0,33.5257,33.5526,33.5168,33.5347,161107.0
2017-12-12 15:40:00,37.42,37.45,37.4,37.43,168108.0,33.5347,33.5616,33.5168,33.5436,168108.0
2017-12-12 15:50:00,37.43,37.47,37.4,37.45,518296.0,33.5436,33.5795,33.5168,33.5616,518296.0
2017-12-13 09:30:00,37.46,37.64,37.44,37.49,238457.0,33.5705,33.7318,33.5526,33.5974,238457.0
2017-12-13 09:40:00,37.5,37.6,37.43,37.56,107431.0,33.6064,33.696,33.5436,33.6601,107431.0
2017-12-13 09:50:00,37.56,37.57,37.49,37.5,88868.0,33.6601,33.6691,33.5974,33.6064,88868.0
2017-12-13 10:00:00,37.51,37.54,37.44,37.44,135269.0,33.6153,33.6422,33.5526,33.5526,135269.0
2017-12-13 10:10:00,37.44,37.45,37.36,37.4,75436.0,33.5526,33.5616,33.4809,33.5168,75436.0
2017-12-13 10:20:00,37.4,37.46,37.38,37.43,64068.0,33.5168,33.5705,33.4988,33.5436,64068.0
2017-12-13 10:30:00,37.43,37.45,37.38,37.4,81333.0,33.5436,33.5616,33.4988,33.5168,81333.0
2017-12-13 10:40:00,37.4,37.47,37.39,37.44,53997.0,33.5168,33.5795,33.5078,33.5526,53997.0
2017-12-13 10:50:00,37.45,37.48,37.44,37.48,62095.0,33.5616,33.5885,33.5526,33.5885,62095.0
2017-12-13 11:00:00,37.48,37.53,37.45,37.52,98874.0,33.5885,33.6333,33.5616,33.6243,98874.0
2017-12-13 11:10:00,37.52,37.57,37.5,37.52,100687.0,33.6243,33.6691,33.6064,33.6243,100687.0
2017-12-13 11:20:00,37.53,37.53,37.45,37.45,80222.0,33.6333,33.6333,33.5616,33.5616,80222.0
2017-12-13 11:30:00,37.45,37.49,37.45,37.48,39649.0,33.5616,33.5974,33.5616,33.5885,39649.0
2017-12-13 11:40:00,37.48,37.48,37.39,37.39,201588.0,33.5885,33.5885,33.5078,33.5078,201588.0
2017-12-13 11:50:00,37.39,37.45,37.33,37.43,158696.0,33.5078,33.5616,33.454,33.5436,158696.0
2017-12-13 12:00:00,37.42,37.43,37.39,37.43,130595.0,33.5347,33.5436,33.5078,33.5436,130595.0
2017-12-13 12:10:00,37.43,37.51,37.43,37.46,44768.0,33.5436,33.6153,33.5436,33.5705,44768.0
2017-12-13 12:20:00,37.46,37.52,37.46,37.48,43989.0,33.5705,33.6243,33.5705,33.5885,43989.0
2017-12-13 12:30:00,37.49,37.49,37.42,37.42,39191.0,33.5974,33.5974,33.5347,33.5347,39191.0
2017-12-13 12:40:00,37.42,37.44,37.4,37.42,54129.0,33.5347,33.5526,33.5168,33.5347,54129.0
2017-12-13 12:50:00,37.42,37.43,37.4,37.42,65917.0,33.5347,33.5436,33.5168,33.5347,65917.0
2017-12-13 13:00:00,37.42,37.42,37.4,37.41,26785.0,33.5347,33.5347,33.5168,33.5257,26785.0
2017-12-13 13:10:00,37.4,37.42,37.37,37.38,94863.0,33.5168,33.5347,33.4899,33.4988,94863.0
2017-12-13 13:20:00,37.38,37.43,37.38,37.4,55532.0,33.4988,33.5436,33.4988,33.5168,55532.0
2017-12-13 13:30:00,37.39,37.4,37.35,37.38,161798.0,33.5078,33.5168,33.472,33.4988,161798.0
2017-12-13 13:40:00,37.38,37.42,37.37,37.39,72875.0,33.4988,33.5347,33.4899,33.5078,72875.0
2017-12-13 13:50:00,37.4,37.47,37.39,37.46,68970.0,33.5168,33.5795,33.5078,33.5705,68970.0
2017-12-13 14:00:00,37.46,37.61,37.43,37.46,149940.0,33.5705,33.705,33.5436,33.5705,149940.0
2017-12-13 14:10:00,37.48,37.5,37.43,37.45,94618.0,33.5885,33.6064,33.5436,33.5616,94618.0
2017-12-13 14:20:00,37.45,37.46,37.42,37.44,81749.0,33.5616,33.5705,33.5347,33.5526,81749.0
2017-12-13 14:30:00,37.44,37.51,37.43,37.51,77143.0,33.5526,33.6153,33.5436,33.6153,77143.0
2017-12-13 14:40:00,37.51,37.52,37.47,37.5,92534.0,33.6153,33.6243,33.5795,33.6064,92534.0
2017-12-13 14:50:00,37.49,37.5,37.44,37.48,117460.0,33.5974,33.6064,33.5526,33.5885,117460.0
2017-12-13 15:00:00,37.48,37.49,37.43,37.44,101976.0,33.5885,33.5974,33.5436,33.5526,101976.0
2017-12-13 15:10:00,37.44,37.49,37.43,37.47,119190.0,33.5526,33.5974,33.5436,33.5795,119190.0
2017-12-13 15:20:00,37.48,37.49,37.44,37.47,96341.0,33.5885,33.5974,33.5526,33.5795,96341.0
2017-12-13 15:30:00,37.47,37.5,37.45,37.48,182865.0,33.5795,33.6064,33.5616,33.5885,182865.0
2017-12-13 15:40:00,37.48,37.49,37.46,37.48,184976.0,33.5885,33.5974,33.5705,33.5885,184976.0
2017-12-13 15:50:00,37.47,37.47,37.39,37.41,605464.0,33.5795,33.5795,33.5078,33.5257,605464.0
2017-12-14 09:30:00,37.41,37.57,37.41,37.54,185264.0,33.5257,33.6691,33.5257,33.6422,185264.0
2017-12-14 09:40:00,37.55,37.65,37.54,37.65,92143.0,33.6512,33.7408,33.6422,33.7408,92143.0
2017-12-14 09:50:00,37.65,37.67,37.5,37.5,131443.0,33.7408,33.7587,33.6064,33.6064,131443.0
2017-12-14 10:00:00,37.49,37.61,37.48,37.59,101890.0,33.5974,33.705,33.5885,33.687,101890.0
2017-12-14 10:10:00,37.59,37.65,37.57,37.64,72933.0,33.687,33.7408,33.6691,33.7318,72933.0
2017-12-14 10:20:00,37.65,37.74,37.63,37.66,89272.0,33.7408,33.8215,33.7229,33.7498,89272.0
2017-12-14 10:30:00,37.66,37.74,37.62,37.73,220853.0,33.7498,33.8215,33.7139,33.8125,220853.0
2017-12-14 10:40:00,37.74,37.74,37.6,37.66,124055.0,33.8215,33.8215,33.696,33.7498,124055.0
2017-12-14 10:50:00,37.66,37.77,37.64,37.76,81452.0,33.7498,33.8483,33.7318,33.8394,81452.0
2017-12-14 11:00:00,37.76,37.77,37.71,37.71,103148.0,33.8394,33.8483,33.7946,33.7946,103148.0
2017-12-14 11:10:00,37.71,37.76,37.64,37.74,143228.0,33.7946,33.8394,33.7318,33.8215,143228.0
2017-12-14 11:20:00,37.74,37.74,37.66,37.71,74558.0,33.8215,33.8215,33.7498,33.7946,74558.0
2017-12-14 11:30:00,37.71,37.75,37.68,37.7,88848.0,33.7946,33.8304,33.7677,33.7856,88848.0
2017-12-14 11:40:00,37.7,37.7,37.62,37.63,89702.0,33.7856,33.7856,33.7139,33.7229,89702.0
2017-12-14 11:50:00,37.64,37.68,37.61,37.64,40658.0,33.7318,33.7677,33.705,33.7318,40658.0
2017-12-14 12:00:00,37.63,37.64,37.6,37.62,45541.0,33.7229,33.7318,33.696,33.7139,45541.0
2017-12-14 12:10:00,37.62,37.68,37.6,37.68,71376.0,33.7139,33.7677,33.696,33.7677,71376.0
2017-12-14 12:20:00,37.68,37.68,37.59,37.59,57314.0,33.7677,33.7677,33.687,33.687,57314.0
2017-12-14 12:30:00,37.59,37.65,37.58,37.64,98986.0,33.687,33.7408,33.6781,33.7318,98986.0
2017-12-14 12:40:00,37.65,37.67,37.63,37.65,32047.0,33.7408,33.7587,33.7229,33.7408,32047.0
2017-12-14 12:50:00,37.64,37.64,37.58,37.58,53227.0,33.7318,33.7318,33.6781,33.6781,53227.0
2017-12-14 13:00:00,37.59,37.62,37.57,37.62,38411.0,33.687,33.7139,33.6691,33.7139,38411.0
2017-12-14 13:10:00,37.62,37.65,37.54,37.61,99807.0,33.7139,33.7408,33.6422,33.705,99807.0
2017-12-14 13:20:00,37.62,37.63,37.58,37.61,63214.0,33.7139,33.7229,33.6781,33.705,63214.0
2017-12-14 13:30:00,37.61,37.62,37.57,37.58,52633.0,33.705,33.7139,33.6691,33.6781,52633.0
2017-12-14 13:40:00,37.59,37.61,37.56,37.61,54169.0,33.687,33.705,33.6601,33.705,54169.0
2017-12-14 13:50:00,37.61,37.62,37.58,37.58,52731.0,33.705,33.7139,33.6781,33.6781,52731.0
2017-12-14 14:00:00,37.59,37.63,37.58,37.61,60905.0,33.687,33.7229,33.6781,33.705,60905.0
2017-12-14 14:10:00,37.62,37.69,37.61,37.66,108779.0,33.7139,33.7767,33.705,33.7498,108779.0
2017-12-14 14:20:00,37.66,37.67,37.54,37.54,127795.0,33.7498,33.7587,33.6422,33.6422,127795.0
2017-12-14 14:30:00,37.54,37.59,37.54,37.56,70850.0,33.6422,33.687,33.6422,33.6601,70850.0
2017-12-14 14:40:00,37.55,37.56,37.52,37.52,65806.0,33.6512,33.6601,33.6243,33.6243,65806.0
2017-12-14 14:50:00,37.52,37.61,37.52,37.61,132259.0,33.6243,33.705,33.6243,33.705,132259.0
2017-12-14 15:00:00,37.6,37.61,37.56,37.56,67722.0,33.696,33.705,33.6601,33.6601,67722.0
2017-12-14 15:10:00,37.57,37.57,37.52,37.52,88210.0,33.6691,33.6691,33.6243,33.6243,88210.0
2017-12-14 15:20:00,37.52,37.57,37.52,37.56,122926.0,33.6243,33.6691,33.6243,33.6601,122926.0
2017-12-14 15:30:00,37.56,37.64,37.55,37.63,119205.0,33.6601,33.7318,33.6512,33.7229,119205.0
2017-12-14 15:40:00,37.63,37.63,37.56,37.58,183104.0,33.7229,33.7229,33.6601,33.6781,183104.0
2017-12-14 15:50:00,37.57,37.61,37.53,37.6,440607.0,33.6691,33.705,33.6333,33.696,440607.0
2017-12-15 09:30:00,37.67,37.72,37.39,37.59,1651575.0,33.7587,33.8035,33.5078,33.687,1651575.0
2017-12-15 09:40:00,37.61,37.7,37.61,37.68,87307.0,33.705,33.7856,33.705,33.7677,87307.0
2017-12-15 09:50:00,37.68,37.75,37.66,37.72,196516.0,33.7677,33.8304,33.7498,33.8035,196516.0
2017-12-15 10:00:00,37.73,37.91,37.73,37.82,115389.0,33.8125,33.9738,33.8125,33.8932,115389.0
2017-12-15 10:10:00,37.82,37.92,37.78,37.91,112703.0,33.8932,33.9828,33.8573,33.9738,112703.0
2017-12-15 10:20:00,37.91,37.97,37.9,37.92,113971.0,33.9738,34.0276,33.9648,33.9828,113971.0
2017-12-15 10:30:00,37.92,37.94,37.87,37.9,64389.0,33.9828,34.0007,33.938,33.9648,64389.0
2017-12-15 10:40:00,37.9,37.94,37.85,37.87,67196.0,33.9648,34.0007,33.92,33.938,67196.0
2017-12-15 10:50:00,37.87,37.89,37.83,37.89,94990.0,33.938,33.9559,33.9021,33.9559,94990.0
2017-12-15 11:00:00,37.89,37.94,37.88,37.94,73632.0,33.9559,34.0007,33.9469,34.0007,73632.0
2017-12-15 11:10:00,37.94,37.95,37.89,37.91,57675.0,34.0007,34.0097,33.9559,33.9738,57675.0
2017-12-15 11:20:00,37.92,37.97,37.91,37.95,71522.0,33.9828,34.0276,33.9738,34.0097,71522.0
2017-12-15 11:30:00,37.95,38.07,37.95,38.07,184166.0,34.0097,34.1172,34.0097,34.1172,184166.0
2017-12-15 11:40:00,38.07,38.07,38.01,38.05,91010.0,34.1172,34.1172,34.0634,34.0993,91010.0
2017-12-15 11:50:00,38.05,38.06,37.99,38.0,124511.0,34.0993,34.1082,34.0455,34.0545,124511.0
2017-12-15 12:00:00,38.0,38.04,37.93,37.93,75732.0,34.0545,34.0903,33.9917,33.9917,75732.0
2017-12-15 12:10:00,37.93,37.96,37.87,37.95,222308.0,33.9917,34.0186,33.938,34.0097,222308.0
2017-12-15 12:20:00,37.96,37.99,37.9,37.98,55102.0,34.0186,34.0455,33.9648,34.0365,55102.0
2017-12-15 12:30:00,37.99,38.01,37.94,37.97,104073.0,34.0455,34.0634,34.0007,34.0276,104073.0
2017-12-15 12:40:00,37.98,37.98,37.93,37.97,47215.0,34.0365,34.0365,33.9917,34.0276,47215.0
2017-12-15 12:50:00,37.97,38.01,37.97,38.0,30252.0,34.0276,34.0634,34.0276,34.0545,30252.0
2017-12-15 13:00:00,38.0,38.04,37.99,38.02,54200.0,34.0545,34.0903,34.0455,34.0724,54200.0
2017-12-15 13:10:00,38.02,38.03,38.0,38.03,57407.0,34.0724,34.0813,34.0545,34.0813,57407.0
2017-12-15 13:20:00,38.03,38.06,38.01,38.05,39970.0,34.0813,34.1082,34.0634,34.0993,39970.0
2017-12-15 13:30:00,38.05,38.06,38.03,38.04,68810.0,34.0993,34.1082,34.0813,34.0903,68810.0
2017-12-15 13:40:00,38.04,38.05,38.0,38.04,224995.0,34.0903,34.0993,34.0545,34.0903,224995.0
2017-12-15 13:50:00,38.04,38.09,38.02,38.07,93416.0,34.0903,34.1351,34.0724,34.1172,93416.0
2017-12-15 14:00:00,38.06,38.13,38.06,38.12,120492.0,34.1082,34.171,34.1082,34.162,120492.0
2017-12-15 14:10:00,38.12,38.13,38.08,38.09,57402.0,34.162,34.171,34.1262,34.1351,57402.0
2017-12-15 14:20:00,38.1,38.19,38.08,38.17,203480.0,34.1441,34.2247,34.1262,34.2068,203480.0
2017-12-15 14:30:00,38.17,38.21,38.16,38.2,91344.0,34.2068,34.2427,34.1979,34.2337,91344.0
2017-12-15 14:40:00,38.2,38.22,38.18,38.2,99938.0,34.2337,34.2516,34.2158,34.2337,99938.0
2017-12-15 14:50:00,38.19,38.23,38.16,38.22,106197.0,34.2247,34.2606,34.1979,34.2516,106197.0
2017-12-15 15:00:00,38.23,38.29,38.19,38.28,165813.0,34.2606,34.3144,34.2247,34.3054,165813.0
2017-12-15 15:10:00,38.29,38.31,38.26,38.27,208975.0,34.3144,34.3323,34.2875,34.2964,208975.0
2017-12-15 15:20:00,38.26,38.28,38.22,38.26,199792.0,34.2875,34.3054,34.2516,34.2875,199792.0
2017-12-15 15:30:00,38.26,38.26,38.16,38.16,280050.0,34.2875,34.2875,34.1979,34.1979,280050.0
2017-12-15 15:40:00,38.16,38.2,38.11,38.13,286771.0,34.1979,34.2337,34.153,34.171,286771.0
2017-12-15 15:50:00,38.14,38.42,38.13,38.37,1866286.0,34.1799,34.4309,34.171,34.386,1866286.0
2017-12-18 09:30:00,38.5,38.66,38.25,38.41,586260.0,34.5025,34.6459,34.2785,34.4219,586260.0
2017-12-18 09:40:00,38.4,38.49,38.37,38.41,141525.0,34.4129,34.4936,34.386,34.4219,141525.0
2017-12-18 09:50:00,38.41,38.47,38.36,38.45,127703.0,34.4219,34.4757,34.3771,34.4577,127703.0
2017-12-18 10:00:00,38.44,38.49,38.38,38.43,114788.0,34.4488,34.4936,34.395,34.4398,114788.0
2017-12-18 10:10:00,38.42,38.46,38.38,38.45,91539.0,34.4309,34.4667,34.395,34.4577,91539.0
2017-12-18 10:20:00,38.46,38.51,38.44,38.51,159512.0,34.4667,34.5115,34.4488,34.5115,159512.0
2017-12-18 10:30:00,38.5,38.52,38.4,38.43,119978.0,34.5025,34.5205,34.4129,34.4398,119978.0
2017-12-18 10:40:00,38.43,38.46,38.39,38.44,110474.0,34.4398,34.4667,34.404,34.4488,110474.0
2017-12-18 10:50:00,38.44,38.48,38.4,38.44,93396.0,34.4488,34.4846,34.4129,34.4488,93396.0
2017-12-18 11:00:00,38.44,38.44,38.38,38.39,76772.0,34.4488,34.4488,34.395,34.404,76772.0
2017-12-18 11:10:00,38.39,38.41,38.34,38.38,92421.0,34.404,34.4219,34.3592,34.395,92421.0
2017-12-18 11:20:00,38.39,38.45,38.38,38.38,104283.0,34.404,34.4577,34.395,34.395,104283.0
2017-12-18 11:30:00,38.39,38.42,38.35,38.42,117991.0,34.404,34.4309,34.3681,34.4309,117991.0
2017-12-18 11:40:00,38.42,38.42,38.38,38.38,75158.0,34.4309,34.4309,34.395,34.395,75158.0
2017-12-18 11:50:00,38.38,38.4,38.35,38.37,88051.0,34.395,34.4129,34.3681,34.386,88051.0
2017-12-18 12:00:00,38.37,38.43,38.36,38.4,84360.0,34.386,34.4398,34.3771,34.4129,84360.0
2017-12-18 12:10:00,38.4,38.42,38.37,38.39,67971.0,34.4129,34.4309,34.386,34.404,67971.0
2017-12-18 12:20:00,38.4,38.42,38.37,38.39,84583.0,34.4129,34.4309,34.386,34.404,84583.0
2017-12-18 12:30:00,38.39,38.43,38.37,38.43,59637.0,34.404,34.4398,34.386,34.4398,59637.0
2017-12-18 12:40:00,38.42,38.43,38.37,38.39,86231.0,34.4309,34.4398,34.386,34.404,86231.0
2017-12-18 12:50:00,38.39,38.39,38.33,38.37,76477.0,34.404,34.404,34.3502,34.386,76477.0
2017-12-18 13:00:00,38.36,38.38,38.34,38.37,48496.0,34.3771,34.395,34.3592,34.386,48496.0
2017-12-18 13:10:00,38.38,38.38,38.35,38.36,61011.0,34.395,34.395,34.3681,34.3771,61011.0
2017-12-18 13:20:00,38.35,38.36,38.32,38.33,76412.0,34.3681,34.3771,34.3412,34.3502,76412.0
2017-12-18 13:30:00,38.32,38.34,38.3,38.3,74339.0,34.3412,34.3592,34.3233,34.3233,74339.0
2017-12-18 13:40:00,38.3,38.32,38.28,38.28,86041.0,34.3233,34.3412,34.3054,34.3054,86041.0
2017-12-18 13:50:00,38.28,38.29,38.25,38.26,79343.0,34.3054,34.3144,34.2785,34.2875,79343.0
2017-12-18 14:00:00,38.26,38.29,38.22,38.22,117189.0,34.2875,34.3144,34.2516,34.2516,117189.0
2017-12-18 14:10:00,38.23,38.29,38.22,38.29,82914.0,34.2606,34.3144,34.2516,34.3144,82914.0
2017-12-18 14:20:00,38.28,38.29,38.24,38.27,95437.0,34.3054,34.3144,34.2695,34.2964,95437.0
2017-12-18 14:30:00,38.27,38.29,38.23,38.25,105839.0,34.2964,34.3144,34.2606,34.2785,105839.0
2017-12-18 14:40:00,38.25,38.28,38.24,38.27,79831.0,34.2785,34.3054,34.2695,34.2964,79831.0
2017-12-18 14:50:00,38.27,38.27,38.2,38.23,122956.0,34.2964,34.2964,34.2337,34.2606,122956.0
2017-12-18 15:00:00,38.23,38.23,38.19,38.2,91412.0,34.2606,34.2606,34.2247,34.2337,91412.0
2017-12-18 15:10:00,38.2,38.24,38.19,38.23,135091.0,34.2337,34.2695,34.2247,34.2606,135091.0
2017-12-18 15:20:00,38.22,38.23,38.18,38.18,98258.0,34.2516,34.2606,34.2158,34.2158,98258.0
2017-12-18 15:30:00,38.18,38.25,38.18,38.23,161378.0,34.2158,34.2785,34.2158,34.2606,161378.0
2017-12-18 15:40:00,38.23,38.24,38.19,38.22,197666.0,34.2606,34.2695,34.2247,34.2516,197666.0
2017-12-18 15:50:00,38.21,38.22,38.12,38.18,935576.0,34.2427,34.2516,34.162,34.2158,935576.0
2017-12-19 09:30:00,38.15,38.23,37.84,37.91,650017.0,34.1889,34.2606,33.9111,33.9738,650017.0
2017-12-19 09:40:00,37.92,38.02,37.81,37.82,398758.0,33.9828,34.0724,33.8842,33.8932,398758.0
2017-12-19 09:50:00,37.81,37.85,37.72,37.78,274493.0,33.8842,33.92,33.8035,33.8573,274493.0
2017-12-19 10:00:00,37.79,37.94,37.74,37.94,334543.0,33.8663,34.0007,33.8215,34.0007,334543.0
2017-12-19 10:10:00,37.94,37.97,37.89,37.93,151318.0,34.0007,34.0276,33.9559,33.9917,151318.0
2017-12-19 10:20:00,37.93,37.95,37.87,37.93,115020.0,33.9917,34.0097,33.938,33.9917,115020.0
2017-12-19 10:30:00,37.93,37.98,37.91,37.91,70403.0,33.9917,34.0365,33.9738,33.9738,70403.0
2017-12-19 10:40:00,37.92,37.92,37.86,37.88,103648.0,33.9828,33.9828,33.929,33.9469,103648.0
2017-12-19 10:50:00,37.89,37.91,37.87,37.91,91029.0,33.9559,33.9738,33.938,33.9738,91029.0
2017-12-19 11:00:00,37.91,37.92,37.87,37.88,63924.0,33.9738,33.9828,33.938,33.9469,63924.0
2017-12-19 11:10:00,37.88,38.0,37.85,38.0,95321.0,33.9469,34.0545,33.92,34.0545,95321.0
2017-12-19 11:20:00,38.0,38.01,37.98,37.99,77059.0,34.0545,34.0634,34.0365,34.0455,77059.0
2017-12-19 11:30:00,38.0,38.0,37.96,38.0,61935.0,34.0545,34.0545,34.0186,34.0545,61935.0
2017-12-19 11:40:00,38.0,38.02,37.93,37.96,98312.0,34.0545,34.0724,33.9917,34.0186,98312.0
2017-12-19 11:50:00,37.97,37.98,37.89,37.89,106690.0,34.0276,34.0365,33.9559,33.9559,106690.0
2017-12-19 12:00:00,37.89,37.92,37.87,37.89,79435.0,33.9559,33.9828,33.938,33.9559,79435.0
2017-12-19 12:10:00,37.88,37.9,37.84,37.89,132015.0,33.9469,33.9648,33.9111,33.9559,132015.0
2017-12-19 12:20:00,37.89,37.89,37.84,37.86,108682.0,33.9559,33.9559,33.9111,33.929,108682.0
2017-12-19 12:30:00,37.85,37.86,37.84,37.85,90601.0,33.92,33.929,33.9111,33.92,90601.0
2017-12-19 12:40:00,37.86,37.86,37.81,37.84,58329.0,33.929,33.929,33.8842,33.9111,58329.0
2017-12-19 12:50:00,37.84,37.86,37.83,37.85,69169.0,33.9111,33.929,33.9021,33.92,69169.0
2017-12-19 13:00:00,37.86,37.87,37.83,37.84,77365.0,33.929,33.938,33.9021,33.9111,77365.0
2017-12-19 13:10:00,37.84,37.88,37.83,37.86,36840.0,33.9111,33.9469,33.9021,33.929,36840.0
2017-12-19 13:20:00,37.86,37.87,37.82,37.87,73819.0,33.929,33.938,33.8932,33.938,73819.0
2017-12-19 13:30:00,37.87,37.92,37.86,37.88,39663.0,33.938,33.9828,33.929,33.9469,39663.0
2017-12-19 13:40:00,37.87,37.9,37.84,37.85,101298.0,33.938,33.9648,33.9111,33.92,101298.0
2017-12-19 13:50:00,37.85,37.86,37.83,37.84,37649.0,33.92,33.929,33.9021,33.9111,37649.0
2017-12-19 14:00:00,37.84,37.87,37.82,37.84,83980.0,33.9111,33.938,33.8932,33.9111,83980.0
2017-12-19 14:10:00,37.84,37.87,37.83,37.86,89135.0,33.9111,33.938,33.9021,33.929,89135.0
2017-12-19 14:20:00,37.86,37.92,37.85,37.89,66052.0,33.929,33.9828,33.92,33.9559,66052.0
2017-12-19 14:30:00,37.9,37.9,37.85,37.86,94360.0,33.9648,33.9648,33.92,33.929,94360.0
2017-12-19 14:40:00,37.86,37.86,37.82,37.83,109219.0,33.929,33.929,33.8932,33.9021,109219.0
2017-12-19 14:50:00,37.82,37.87,37.79,37.84,104440.0,33.8932,33.938,33.8663,33.9111,104440.0
2017-12-19 15:00:00,37.84,37.84,37.78,37.82,113562.0,33.9111,33.9111,33.8573,33.8932,113562.0
2017-12-19 15:10:00,37.82,37.85,37.81,37.81,118721.0,33.8932,33.92,33.8842,33.8842,118721.0
2017-12-19 15:20:00,37.82,37.84,37.79,37.8,138068.0,33.8932,33.9111,33.8663,33.8752,138068.0
2017-12-19 15:30:00,37.8,37.83,37.79,37.82,157290.0,33.8752,33.9021,33.8663,33.8932,157290.0
2017-12-19 15:40:00,37.82,37.85,37.81,37.84,206251.0,33.8932,33.92,33.8842,33.9111,206251.0
2017-12-19 15:50:00,37.84,37.85,37.78,37.81,675467.0,33.9111,33.92,33.8573,33.8842,675467.0
2017-12-20 09:30:00,37.87,38.04,37.78,37.92,532408.0,33.938,34.0903,33.8573,33.9828,532408.0
2017-12-20 09:40:00,37.92,38.06,37.86,37.98,127906.0,33.9828,34.1082,33.929,34.0365,127906.0
2017-12-20 09:50:00,37.98,38.02,37.92,38.01,105098.0,34.0365,34.0724,33.9828,34.0634,105098.0
2017-12-20 10:00:00,38.02,38.1,37.93,37.94,221763.0,34.0724,34.1441,33.9917,34.0007,221763.0
2017-12-20 10:10:00,37.95,37.96,37.91,37.93,74097.0,34.0097,34.0186,33.9738,33.9917,74097.0
2017-12-20 10:20:00,37.93,37.93,37.87,37.92,213900.0,33.9917,33.9917,33.938,33.9828,213900.0
2017-12-20 10:30:00,37.92,37.93,37.82,37.82,152027.0,33.9828,33.9917,33.8932,33.8932,152027.0
2017-12-20 10:40:00,37.82,37.85,37.74,37.84,86795.0,33.8932,33.92,33.8215,33.9111,86795.0
2017-12-20 10:50:00,37.84,37.9,37.83,37.87,89453.0,33.9111,33.9648,33.9021,33.938,89453.0
2017-12-20 11:00:00,37.87,37.9,37.84,37.88,91311.0,33.938,33.9648,33.9111,33.9469,91311.0
2017-12-20 11:10:00,37.88,37.98,37.88,37.9,102403.0,33.9469,34.0365,33.9469,33.9648,102403.0
2017-12-20 11:20:00,37.89,37.94,37.87,37.94,47776.0,33.9559,34.0007,33.938,34.0007,47776.0
2017-12-20 11:30:00,37.94,37.94,37.9,37.94,80999.0,34.0007,34.0007,33.9648,34.0007,80999.0
2017-12-20 11:40:00,37.94,37.98,37.93,37.95,54499.0,34.0007,34.0365,33.9917,34.0097,54499.0
2017-12-20 11:50:00,37.94,37.97,37.89,37.9,94738.0,34.0007,34.0276,33.9559,33.9648,94738.0
2017-12-20 12:00:00,37.9,37.94,37.9,37.92,41517.0,33.9648,34.0007,33.9648,33.9828,41517.0
2017-12-20 12:10:00,37.93,37.94,37.91,37.91,136355.0,33.9917,34.0007,33.9738,33.9738,136355.0
2017-12-20 12:20:00,37.91,37.94,37.91,37.92,66703.0,33.9738,34.0007,33.9738,33.9828,66703.0
2017-12-20 12:30:00,37.92,37.93,37.89,37.89,119146.0,33.9828,33.9917,33.9559,33.9559,119146.0
2017-12-20 12:40:00,37.9,37.95,37.89,37.94,88251.0,33.9648,34.0097,33.9559,34.0007,88251.0
2017-12-20 12:50:00,37.94,37.95,37.9,37.91,449926.0,34.0007,34.0097,33.9648,33.9738,449926.0
2017-12-20 13:00:00,37.91,37.98,37.9,37.95,205910.0,33.9738,34.0365,33.9648,34.0097,205910.0
2017-12-20 13:10:00,37.94,38.01,37.94,37.96,95716.0,34.0007,34.0634,34.0007,34.0186,95716.0
2017-12-20 13:20:00,37.96,38.02,37.96,38.0,96829.0,34.0186,34.0724,34.0186,34.0545,96829.0
2017-12-20 13:30:00,38.0,38.01,37.97,37.98,50454.0,34.0545,34.0634,34.0276,34.0365,50454.0
2017-12-20 13:40:00,37.98,38.0,37.97,38.0,39364.0,34.0365,34.0545,34.0276,34.0545,39364.0
2017-12-20 13:50:00,38.0,38.02,37.97,38.0,132442.0,34.0545,34.0724,34.0276,34.0545,132442.0
2017-12-20 14:00:00,38.0,38.04,37.98,38.0,140349.0,34.0545,34.0903,34.0365,34.0545,140349.0
2017-12-20 14:10:00,38.0,38.0,37.96,37.96,254404.0,34.0545,34.0545,34.0186,34.0186,254404.0
2017-12-20 14:20:00,37.96,37.97,37.9,37.91,92271.0,34.0186,34.0276,33.9648,33.9738,92271.0
2017-12-20 14:30:00,37.91,37.94,37.91,37.93,52289.0,33.9738,34.0007,33.9738,33.9917,52289.0
2017-12-20 14:40:00,37.93,37.95,37.93,37.94,37175.0,33.9917,34.0097,33.9917,34.0007,37175.0
2017-12-20 14:50:00,37.94,37.94,37.87,37.91,94206.0,34.0007,34.0007,33.938,33.9738,94206.0
2017-12-20 15:00:00,37.91,37.91,37.84,37.84,68285.0,33.9738,33.9738,33.9111,33.9111,68285.0
2017-12-20 15:10:00,37.84,37.89,37.84,37.89,69927.0,33.9111,33.9559,33.9111,33.9559,69927.0
2017-12-20 15:20:00,37.89,37.92,37.88,37.89,68633.0,33.9559,33.9828,33.9469,33.9559,68633.0
2017-12-20 15:30:00,37.89,37.95,37.88,37.94,102127.0,33.9559,34.0097,33.9469,34.0007,102127.0
2017-12-20 15:40:00,37.94,37.96,37.92,37.93,137142.0,34.0007,34.0186,33.9828,33.9917,137142.0
2017-12-20 15:50:00,37.93,37.97,37.89,37.93,651509.0,33.9917,34.0276,33.9559,33.9917,651509.0
2017-12-21 09:30:00,38.11,38.24,37.99,38.12,355547.0,34.153,34.2695,34.0455,34.162,355547.0
2017-12-21 09:40:00,38.12,38.12,37.99,38.04,204895.0,34.162,34.162,34.0455,34.0903,204895.0
2017-12-21 09:50:00,38.04,38.05,37.89,37.89,249758.0,34.0903,34.0993,33.9559,33.9559,249758.0
2017-12-21 10:00:00,37.89,38.05,37.89,38.01,298162.0,33.9559,34.0993,33.9559,34.0634,298162.0
2017-12-21 10:10:00,38.02,38.02,37.94,37.97,160942.0,34.0724,34.0724,34.0007,34.0276,160942.0
2017-12-21 10:20:00,37.97,38.0,37.91,37.95,57253.0,34.0276,34.0545,33.9738,34.0097,57253.0
2017-12-21 10:30:00,37.95,38.0,37.93,37.99,78389.0,34.0097,34.0545,33.9917,34.0455,78389.0
2017-12-21 10:40:00,37.99,38.0,37.93,37.95,80697.0,34.0455,34.0545,33.9917,34.0097,80697.0
2017-12-21 10:50:00,37.95,37.97,37.89,37.91,71020.0,34.0097,34.0276,33.9559,33.9738,71020.0
2017-12-21 11:00:00,37.91,37.92,37.87,37.88,76473.0,33.9738,33.9828,33.938,33.9469,76473.0
2017-12-21 11:10:00,37.89,37.92,37.88,37.9,48894.0,33.9559,33.9828,33.9469,33.9648,48894.0
2017-12-21 11:20:00,37.9,37.97,37.87,37.95,175222.0,33.9648,34.0276,33.938,34.0097,175222.0
2017-12-21 11:30:00,37.95,38.01,37.95,38.01,267503.0,34.0097,34.0634,34.0097,34.0634,267503.0
2017-12-21 11:40:00,38.01,38.05,37.98,38.0,295502.0,34.0634,34.0993,34.0365,34.0545,295502.0
2017-12-21 11:50:00,38.0,38.0,37.91,37.92,301020.0,34.0545,34.0545,33.9738,33.9828,301020.0
2017-12-21 12:00:00,37.91,37.92,37.89,37.92,78549.0,33.9738,33.9828,33.9559,33.9828,78549.0
2017-12-21 12:10:00,37.91,37.96,37.9,37.96,98088.0,33.9738,34.0186,33.9648,34.0186,98088.0
2017-12-21 12:20:00,37.96,37.98,37.95,37.95,139808.0,34.0186,34.0365,34.0097,34.0097,139808.0
2017-12-21 12:30:00,37.95,37.96,37.89,37.94,153529.0,34.0097,34.0186,33.9559,34.0007,153529.0
2017-12-21 12:40:00,37.94,37.94,37.93,37.94,62423.0,34.0007,34.0007,33.9917,34.0007,62423.0
2017-12-21 12:50:00,37.94,37.98,37.92,37.98,108937.0,34.0007,34.0365,33.9828,34.0365,108937.0
2017-12-21 13:00:00,37.97,37.98,37.97,37.98,51985.0,34.0276,34.0365,34.0276,34.0365,51985.0
2017-12-21 13:10:00,37.98,37.99,37.97,37.98,53714.0,34.0365,34.0455,34.0276,34.0365,53714.0
2017-12-21 13:20:00,37.98,38.0,37.98,37.99,65902.0,34.0365,34.0545,34.0365,34.0455,65902.0
2017-12-21 13:30:00,37.99,38.0,37.99,38.0,86061.0,34.0455,34.0545,34.0455,34.0545,86061.0
2017-12-21 13:40:00,38.0,38.01,37.96,37.97,212530.0,34.0545,34.0634,34.0186,34.0276,212530.0
2017-12-21 13:50:00,37.97,38.0,37.96,38.0,118820.0,34.0276,34.0545,34.0186,34.0545,118820.0
2017-12-21 14:00:00,38.0,38.0,37.96,37.98,227582.0,34.0545,34.0545,34.0186,34.0365,227582.0
2017-12-21 14:10:00,37.98,38.0,37.94,37.94,136293.0,34.0365,34.0545,34.0007,34.0007,136293.0
2017-12-21 14:20:00,37.94,37.95,37.94,37.95,72891.0,34.0007,34.0097,34.0007,34.0097,72891.0
2017-12-21 14:30:00,37.95,37.95,37.94,37.95,60514.0,34.0097,34.0097,34.0007,34.0097,60514.0
2017-12-21 14:40:00,37.95,37.95,37.86,37.87,155193.0,34.0097,34.0097,33.929,33.938,155193.0
2017-12-21 14:50:00,37.87,37.95,37.86,37.95,206400.0,33.938,34.0097,33.929,34.0097,206400.0
2017-12-21 15:00:00,37.96,38.0,37.91,37.92,536418.0,34.0186,34.0545,33.9738,33.9828,536418.0
2017-12-21 15:10:00,37.91,37.92,37.8,37.85,187192.0,33.9738,33.9828,33.8752,33.92,187192.0
2017-12-21 15:20:00,37.84,37.85,37.8,37.82,194170.0,33.9111,33.92,33.8752,33.8932,194170.0
2017-12-21 15:30:00,37.82,37.85,37.8,37.8,175545.0,33.8932,33.92,33.8752,33.8752,175545.0
2017-12-21 15:40:00,37.8,37.9,37.77,37.83,349623.0,33.8752,33.9648,33.8483,33.9021,349623.0
2017-12-21 15:50:00,37.82,37.85,37.77,37.81,464325.0,33.8932,33.92,33.8483,33.8842,464325.0
2017-12-22 09:30:00,37.69,37.72,37.54,37.59,226320.0,33.7767,33.8035,33.6422,33.687,226320.0
2017-12-22 09:40:00,37.58,37.66,37.57,37.66,49605.0,33.6781,33.7498,33.6691,33.7498,49605.0
2017-12-22 09:50:00,37.65,37.67,37.57,37.65,57861.0,33.7408,33.7587,33.6691,33.7408,57861.0
2017-12-22 10:00:00,37.65,37.69,37.64,37.66,53866.0,33.7408,33.7767,33.7318,33.7498,53866.0
2017-12-22 10:10:00,37.66,37.66,37.56,37.59,61838.0,33.7498,33.7498,33.6601,33.687,61838.0
2017-12-22 10:20:00,37.59,37.61,37.56,37.59,47406.0,33.687,33.705,33.6601,33.687,47406.0
2017-12-22 10:30:00,37.58,37.62,37.56,37.56,75403.0,33.6781,33.7139,33.6601,33.6601,75403.0
2017-12-22 10:40:00,37.56,37.66,37.53,37.66,121970.0,33.6601,33.7498,33.6333,33.7498,121970.0
2017-12-22 10:50:00,37.65,37.74,37.63,37.73,105430.0,33.7408,33.8215,33.7229,33.8125,105430.0
2017-12-22 11:00:00,37.73,37.74,37.61,37.64,66748.0,33.8125,33.8215,33.705,33.7318,66748.0
2017-12-22 11:10:00,37.64,37.66,37.61,37.65,52585.0,33.7318,33.7498,33.705,33.7408,52585.0
2017-12-22 11:20:00,37.66,37.66,37.63,37.63,62958.0,33.7498,33.7498,33.7229,33.7229,62958.0
2017-12-22 11:30:00,37.64,37.66,37.59,37.65,100934.0,33.7318,33.7498,33.687,33.7408,100934.0
2017-12-22 11:40:00,37.65,37.69,37.64,37.69,93875.0,33.7408,33.7767,33.7318,33.7767,93875.0
2017-12-22 11:50:00,37.69,37.75,37.68,37.74,42807.0,33.7767,33.8304,33.7677,33.8215,42807.0
2017-12-22 12:00:00,37.75,37.75,37.68,37.7,101636.0,33.8304,33.8304,33.7677,33.7856,101636.0
2017-12-22 12:10:00,37.7,37.73,37.68,37.69,178393.0,33.7856,33.8125,33.7677,33.7767,178393.0
2017-12-22 12:20:00,37.7,37.7,37.66,37.7,71218.0,33.7856,33.7856,33.7498,33.7856,71218.0
2017-12-22 12:30:00,37.7,37.9,37.67,37.84,521534.0,33.7856,33.9648,33.7587,33.9111,521534.0
2017-12-22 12:40:00,37.84,37.88,37.73,37.74,905931.0,33.9111,33.9469,33.8125,33.8215,905931.0
2017-12-22 12:50:00,37.75,37.83,37.74,37.81,116161.0,33.8304,33.9021,33.8215,33.8842,116161.0
2017-12-22 13:00:00,37.81,37.82,37.79,37.8,24514.0,33.8842,33.8932,33.8663,33.8752,24514.0
2017-12-22 13:10:00,37.81,37.81,37.77,37.8,31572.0,33.8842,33.8842,33.8483,33.8752,31572.0
2017-12-22 13:20:00,37.81,37.81,37.73,37.76,102914.0,33.8842,33.8842,33.8125,33.8394,102914.0
2017-12-22 13:30:00,37.75,37.77,37.75,37.77,79824.0,33.8304,33.8483,33.8304,33.8483,79824.0
2017-12-22 13:40:00,37.76,37.83,37.76,37.8,86391.0,33.8394,33.9021,33.8394,33.8752,86391.0
2017-12-22 13:50:00,37.8,37.87,37.8,37.86,80143.0,33.8752,33.938,33.8752,33.929,80143.0
2017-12-22 14:00:00,37.86,37.91,37.84,37.87,107472.0,33.929,33.9738,33.9111,33.938,107472.0
2017-12-22 14:10:00,37.87,37.87,37.84,37.85,102995.0,33.938,33.938,33.9111,33.92,102995.0
2017-12-22 14:20:00,37.85,37.9,37.84,37.88,230180.0,33.92,33.9648,33.9111,33.9469,230180.0
2017-12-22 14:30:00,37.88,37.89,37.85,37.87,77682.0,33.9469,33.9559,33.92,33.938,77682.0
2017-12-22 14:40:00,37.86,37.89,37.86,37.87,128975.0,33.929,33.9559,33.929,33.938,128975.0
2017-12-22 14:50:00,37.87,37.9,37.87,37.87,97756.0,33.938,33.9648,33.938,33.938,97756.0
2017-12-22 15:00:00,37.88,37.89,37.87,37.87,73838.0,33.9469,33.9559,33.938,33.938,73838.0
2017-12-22 15:10:00,37.87,37.87,37.82,37.83,148254.0,33.938,33.938,33.8932,33.9021,148254.0
2017-12-22 15:20:00,37.83,37.84,37.8,37.81,108613.0,33.9021,33.9111,33.8752,33.8842,108613.0
2017-12-22 15:30:00,37.81,37.83,37.81,37.83,193813.0,33.8842,33.9021,33.8842,33.9021,193813.0
2017-12-22 15:40:00,37.83,37.83,37.77,37.77,188999.0,33.9021,33.9021,33.8483,33.8483,188999.0
2017-12-22 15:50:00,37.77,37.77,37.74,37.75,670803.0,33.8483,33.8483,33.8215,33.8304,670803.0
2017-12-26 09:30:00,37.8,37.8,37.6,37.66,147784.0,33.8752,33.8752,33.696,33.7498,147784.0
2017-12-26 09:40:00,37.67,37.74,37.65,37.68,59985.0,33.7587,33.8215,33.7408,33.7677,59985.0
2017-12-26 09:50:00,37.67,37.72,37.66,37.72,45113.0,33.7587,33.8035,33.7498,33.8035,45113.0
2017-12-26 10:00:00,37.72,37.72,37.67,37.7,108926.0,33.8035,33.8035,33.7587,33.7856,108926.0
2017-12-26 10:10:00,37.7,37.71,37.67,37.7,63919.0,33.7856,33.7946,33.7587,33.7856,63919.0
2017-12-26 10:20:00,37.7,37.78,37.69,37.77,80326.0,33.7856,33.8573,33.7767,33.8483,80326.0
2017-12-26 10:30:00,37.77,37.91,37.76,37.91,143971.0,33.8483,33.9738,33.8394,33.9738,143971.0
2017-12-26 10:40:00,37.9,37.95,37.87,37.89,95769.0,33.9648,34.0097,33.938,33.9559,95769.0
2017-12-26 10:50:00,37.88,37.9,37.88,37.88,63451.0,33.9469,33.9648,33.9469,33.9469,63451.0
2017-12-26 11:00:00,37.88,37.94,37.87,37.91,119452.0,33.9469,34.0007,33.938,33.9738,119452.0
2017-12-26 11:10:00,37.9,38.01,37.9,37.98,141543.0,33.9648,34.0634,33.9648,34.0365,141543.0
2017-12-26 11:20:00,37.98,37.99,37.93,37.94,59175.0,34.0365,34.0455,33.9917,34.0007,59175.0
2017-12-26 11:30:00,37.94,38.0,37.92,37.97,63753.0,34.0007,34.0545,33.9828,34.0276,63753.0
2017-12-26 11:40:00,37.97,37.98,37.94,37.97,79485.0,34.0276,34.0365,34.0007,34.0276,79485.0
2017-12-26 11:50:00,37.97,38.0,37.96,38.0,72984.0,34.0276,34.0545,34.0186,34.0545,72984.0
2017-12-26 12:00:00,38.0,38.0,37.97,37.98,37595.0,34.0545,34.0545,34.0276,34.0365,37595.0
2017-12-26 12:10:00,37.98,37.98,37.95,37.97,66495.0,34.0365,34.0365,34.0097,34.0276,66495.0
2017-12-26 12:20:00,37.96,37.97,37.93,37.94,61645.0,34.0186,34.0276,33.9917,34.0007,61645.0
2017-12-26 12:30:00,37.94,37.94,37.9,37.93,47531.0,34.0007,34.0007,33.9648,33.9917,47531.0
2017-12-26 12:40:00,37.93,37.98,37.92,37.98,56276.0,33.9917,34.0365,33.9828,34.0365,56276.0
2017-12-26 12:50:00,37.98,37.99,37.92,37.97,60863.0,34.0365,34.0455,33.9828,34.0276,60863.0
2017-12-26 13:00:00,37.98,37.98,37.95,37.98,33049.0,34.0365,34.0365,34.0097,34.0365,33049.0
2017-12-26 13:10:00,37.97,38.0,37.97,37.99,23403.0,34.0276,34.0545,34.0276,34.0455,23403.0
2017-12-26 13:20:00,38.0,38.01,37.97,37.98,52158.0,34.0545,34.0634,34.0276,34.0365,52158.0
2017-12-26 13:30:00,37.98,38.0,37.95,37.95,42692.0,34.0365,34.0545,34.0097,34.0097,42692.0
2017-12-26 13:40:00,37.95,37.98,37.94,37.97,23871.0,34.0097,34.0365,34.0007,34.0276,23871.0
2017-12-26 13:50:00,37.97,38.01,37.97,37.98,90579.0,34.0276,34.0634,34.0276,34.0365,90579.0
2017-12-26 14:00:00,37.97,38.0,37.96,37.97,31891.0,34.0276,34.0545,34.0186,34.0276,31891.0
2017-12-26 14:10:00,37.98,37.99,37.92,37.93,39294.0,34.0365,34.0455,33.9828,33.9917,39294.0
2017-12-26 14:20:00,37.93,37.96,37.91,37.96,55907.0,33.9917,34.0186,33.9738,34.0186,55907.0
2017-12-26 14:30:00,37.96,37.97,37.94,37.96,37244.0,34.0186,34.0276,34.0007,34.0186,37244.0
2017-12-26 14:40:00,37.95,37.96,37.94,37.95,27805.0,34.0097,34.0186,34.0007,34.0097,27805.0
2017-12-26 14:50:00,37.94,37.99,37.93,37.97,96296.0,34.0007,34.0455,33.9917,34.0276,96296.0
2017-12-26 15:00:00,37.96,38.0,37.95,37.98,73150.0,34.0186,34.0545,34.0097,34.0365,73150.0
2017-12-26 15:10:00,37.98,37.98,37.93,37.93,31529.0,34.0365,34.0365,33.9917,33.9917,31529.0
2017-12-26 15:20:00,37.93,37.96,37.93,37.94,39162.0,33.9917,34.0186,33.9917,34.0007,39162.0
2017-12-26 15:30:00,37.94,37.94,37.9,37.92,61388.0,34.0007,34.0007,33.9648,33.9828,61388.0
2017-12-26 15:40:00,37.92,37.95,37.92,37.94,82797.0,33.9828,34.0097,33.9828,34.0007,82797.0
2017-12-26 15:50:00,37.95,37.96,37.9,37.95,236566.0,34.0097,34.0186,33.9648,34.0097,236566.0
2017-12-27 09:30:00,38.07,38.08,37.89,38.02,83379.0,34.1172,34.1262,33.9559,34.0724,83379.0
2017-12-27 09:40:00,38.03,38.06,37.98,37.99,32650.0,34.0813,34.1082,34.0365,34.0455,32650.0
2017-12-27 09:50:00,37.99,38.01,37.93,37.96,40286.0,34.0455,34.0634,33.9917,34.0186,40286.0
2017-12-27 10:00:00,37.97,38.0,37.88,37.89,35573.0,34.0276,34.0545,33.9469,33.9559,35573.0
2017-12-27 10:10:00,37.89,37.9,37.82,37.87,56210.0,33.9559,33.9648,33.8932,33.938,56210.0
2017-12-27 10:20:00,37.87,37.94,37.84,37.86,65277.0,33.938,34.0007,33.9111,33.929,65277.0
2017-12-27 10:30:00,37.86,37.9,37.85,37.87,51033.0,33.929,33.9648,33.92,33.938,51033.0
2017-12-27 10:40:00,37.86,37.87,37.83,37.85,23044.0,33.929,33.938,33.9021,33.92,23044.0
2017-12-27 10:50:00,37.85,37.88,37.83,37.83,40754.0,33.92,33.9469,33.9021,33.9021,40754.0
2017-12-27 11:00:00,37.83,37.84,37.78,37.8,108199.0,33.9021,33.9111,33.8573,33.8752,108199.0
2017-12-27 11:10:00,37.8,37.86,37.79,37.83,47223.0,33.8752,33.929,33.8663,33.9021,47223.0
2017-12-27 11:20:00,37.84,37.84,37.8,37.82,33059.0,33.9111,33.9111,33.8752,33.8932,33059.0
2017-12-27 11:30:00,37.81,37.83,37.79,37.8,26528.0,33.8842,33.9021,33.8663,33.8752,26528.0
2017-12-27 11:40:00,37.79,37.81,37.75,37.76,36847.0,33.8663,33.8842,33.8304,33.8394,36847.0
2017-12-27 11:50:00,37.76,37.77,37.72,37.73,57313.0,33.8394,33.8483,33.8035,33.8125,57313.0
2017-12-27 12:00:00,37.72,37.74,37.7,37.73,38462.0,33.8035,33.8215,33.7856,33.8125,38462.0
2017-12-27 12:10:00,37.73,37.74,37.7,37.73,32681.0,33.8125,33.8215,33.7856,33.8125,32681.0
2017-12-27 12:20:00,37.73,37.82,37.73,37.81,27954.0,33.8125,33.8932,33.8125,33.8842,27954.0
2017-12-27 12:30:00,37.8,37.81,37.78,37.81,17835.0,33.8752,33.8842,33.8573,33.8842,17835.0
2017-12-27 12:40:00,37.82,37.83,37.76,37.76,18948.0,33.8932,33.9021,33.8394,33.8394,18948.0
2017-12-27 12:50:00,37.76,37.78,37.74,37.75,22490.0,33.8394,33.8573,33.8215,33.8304,22490.0
2017-12-27 13:00:00,37.75,37.76,37.73,37.75,36668.0,33.8304,33.8394,33.8125,33.8304,36668.0
2017-12-27 13:10:00,37.74,37.75,37.74,37.74,9590.0,33.8215,33.8304,33.8215,33.8215,9590.0
2017-12-27 13:20:00,37.75,37.77,37.73,37.76,22972.0,33.8304,33.8483,33.8125,33.8394,22972.0
2017-12-27 13:30:00,37.76,37.81,37.76,37.8,43718.0,33.8394,33.8842,33.8394,33.8752,43718.0
2017-12-27 13:40:00,37.8,37.81,37.79,37.79,19722.0,33.8752,33.8842,33.8663,33.8663,19722.0
2017-12-27 13:50:00,37.79,37.8,37.77,37.78,24845.0,33.8663,33.8752,33.8483,33.8573,24845.0
2017-12-27 14:00:00,37.77,37.78,37.69,37.69,94736.0,33.8483,33.8573,33.7767,33.7767,94736.0
2017-12-27 14:10:00,37.69,37.7,37.65,37.68,101100.0,33.7767,33.7856,33.7408,33.7677,101100.0
2017-12-27 14:20:00,37.68,37.69,37.65,37.68,55866.0,33.7677,33.7767,33.7408,33.7677,55866.0
2017-12-27 14:30:00,37.69,37.7,37.64,37.66,56930.0,33.7767,33.7856,33.7318,33.7498,56930.0
2017-12-27 14:40:00,37.67,37.67,37.62,37.63,94202.0,33.7587,33.7587,33.7139,33.7229,94202.0
2017-12-27 14:50:00,37.64,37.64,37.61,37.63,238647.0,33.7318,33.7318,33.705,33.7229,238647.0
2017-12-27 15:00:00,37.63,37.68,37.61,37.66,185756.0,33.7229,33.7677,33.705,33.7498,185756.0
2017-12-27 15:10:00,37.67,37.68,37.61,37.63,196886.0,33.7587,33.7677,33.705,33.7229,196886.0
2017-12-27 15:20:00,37.64,37.65,37.56,37.59,155775.0,33.7318,33.7408,33.6601,33.687,155775.0
2017-12-27 15:30:00,37.59,37.61,37.56,37.61,120865.0,33.687,33.705,33.6601,33.705,120865.0
2017-12-27 15:40:00,37.61,37.62,37.58,37.61,181841.0,33.705,33.7139,33.6781,33.705,181841.0
2017-12-27 15:50:00,37.61,37.69,37.6,37.6,729905.0,33.705,33.7767,33.696,33.696,729905.0
2017-12-28 09:30:00,37.46,37.72,37.45,37.72,159267.0,33.5705,33.8035,33.5616,33.8035,159267.0
2017-12-28 09:40:00,37.71,37.76,37.61,37.62,157707.0,33.7946,33.8394,33.705,33.7139,157707.0
2017-12-28 09:50:00,37.62,37.63,37.48,37.52,281692.0,33.7139,33.7229,33.5885,33.6243,281692.0
2017-12-28 10:00:00,37.52,37.65,37.51,37.59,84765.0,33.6243,33.7408,33.6153,33.687,84765.0
2017-12-28 10:10:00,37.59,37.6,37.55,37.57,39369.0,33.687,33.696,33.6512,33.6691,39369.0
2017-12-28 10:20:00,37.56,37.58,37.53,37.57,52015.0,33.6601,33.6781,33.6333,33.6691,52015.0
2017-12-28 10:30:00,37.58,37.65,37.54,37.65,137574.0,33.6781,33.7408,33.6422,33.7408,137574.0
2017-12-28 10:40:00,37.65,37.69,37.64,37.67,46407.0,33.7408,33.7767,33.7318,33.7587,46407.0
2017-12-28 10:50:00,37.67,37.73,37.67,37.73,48220.0,33.7587,33.8125,33.7587,33.8125,48220.0
2017-12-28 11:00:00,37.72,37.78,37.68,37.77,66826.0,33.8035,33.8573,33.7677,33.8483,66826.0
2017-12-28 11:10:00,37.76,37.79,37.75,37.77,53774.0,33.8394,33.8663,33.8304,33.8483,53774.0
2017-12-28 11:20:00,37.77,37.78,37.75,37.76,44202.0,33.8483,33.8573,33.8304,33.8394,44202.0
2017-12-28 11:30:00,37.76,37.76,37.73,37.75,27860.0,33.8394,33.8394,33.8125,33.8304,27860.0
2017-12-28 11:40:00,37.74,37.8,37.74,37.8,52414.0,33.8215,33.8752,33.8215,33.8752,52414.0
2017-12-28 11:50:00,37.8,37.84,37.79,37.82,86055.0,33.8752,33.9111,33.8663,33.8932,86055.0
2017-12-28 12:00:00,37.83,37.83,37.73,37.74,39864.0,33.9021,33.9021,33.8125,33.8215,39864.0
2017-12-28 12:10:00,37.74,37.75,37.74,37.74,11478.0,33.8215,33.8304,33.8215,33.8215,11478.0
2017-12-28 12:20:00,37.74,37.74,37.68,37.72,28964.0,33.8215,33.8215,33.7677,33.8035,28964.0
2017-12-28 12:30:00,37.71,37.76,37.71,37.74,32314.0,33.7946,33.8394,33.7946,33.8215,32314.0
2017-12-28 12:40:00,37.73,37.75,37.73,37.75,29154.0,33.8125,33.8304,33.8125,33.8304,29154.0
2017-12-28 12:50:00,37.75,37.8,37.74,37.79,47966.0,33.8304,33.8752,33.8215,33.8663,47966.0
2017-12-28 13:00:00,37.79,37.82,37.76,37.77,25717.0,33.8663,33.8932,33.8394,33.8483,25717.0
2017-12-28 13:10:00,37.77,37.79,37.75,37.76,50997.0,33.8483,33.8663,33.8304,33.8394,50997.0
2017-12-28 13:20:00,37.76,37.78,37.75,37.77,26827.0,33.8394,33.8573,33.8304,33.8483,26827.0
2017-12-28 13:30:00,37.78,37.78,37.73,37.75,35538.0,33.8573,33.8573,33.8125,33.8304,35538.0
2017-12-28 13:40:00,37.75,37.77,37.74,37.75,46947.0,33.8304,33.8483,33.8215,33.8304,46947.0
2017-12-28 13:50:00,37.75,37.75,37.68,37.68,35365.0,33.8304,33.8304,33.7677,33.7677,35365.0
2017-12-28 14:00:00,37.68,37.72,37.68,37.71,20537.0,33.7677,33.8035,33.7677,33.7946,20537.0
2017-12-28 14:10:00,37.71,37.8,37.71,37.79,91839.0,33.7946,33.8752,33.7946,33.8663,91839.0
2017-12-28 14:20:00,37.79,37.8,37.76,37.77,38148.0,33.8663,33.8752,33.8394,33.8483,38148.0
2017-12-28 14:30:00,37.76,37.78,37.75,37.77,26310.0,33.8394,33.8573,33.8304,33.8483,26310.0
2017-12-28 14:40:00,37.78,37.83,37.77,37.82,63607.0,33.8573,33.9021,33.8483,33.8932,63607.0
2017-12-28 14:50:00,37.82,37.82,37.79,37.82,25482.0,33.8932,33.8932,33.8663,33.8932,25482.0
2017-12-28 15:00:00,37.81,37.86,37.8,37.83,93730.0,33.8842,33.929,33.8752,33.9021,93730.0
2017-12-28 15:10:00,37.83,37.88,37.82,37.86,53343.0,33.9021,33.9469,33.8932,33.929,53343.0
2017-12-28 15:20:00,37.86,37.9,37.85,37.86,54091.0,33.929,33.9648,33.92,33.929,54091.0
2017-12-28 15:30:00,37.85,37.9,37.84,37.88,110338.0,33.92,33.9648,33.9111,33.9469,110338.0
2017-12-28 15:40:00,37.88,37.9,37.86,37.87,165294.0,33.9469,33.9648,33.929,33.938,165294.0
2017-12-28 15:50:00,37.88,37.93,37.87,37.91,359592.0,33.9469,33.9917,33.938,33.9738,359592.0
2017-12-29 09:30:00,37.82,38.03,37.77,37.95,176899.0,33.8932,34.0813,33.8483,34.0097,176899.0
2017-12-29 09:40:00,37.95,37.95,37.78,37.78,71827.0,34.0097,34.0097,33.8573,33.8573,71827.0
2017-12-29 09:50:00,37.78,37.82,37.73,37.77,73394.0,33.8573,33.8932,33.8125,33.8483,73394.0
2017-12-29 10:00:00,37.76,37.76,37.69,37.74,74495.0,33.8394,33.8394,33.7767,33.8215,74495.0
2017-12-29 10:10:00,37.75,37.77,37.71,37.75,60603.0,33.8304,33.8483,33.7946,33.8304,60603.0
2017-12-29 10:20:00,37.75,37.78,37.72,37.77,51192.0,33.8304,33.8573,33.8035,33.8483,51192.0
2017-12-29 10:30:00,37.78,37.8,37.73,37.73,38103.0,33.8573,33.8752,33.8125,33.8125,38103.0
2017-12-29 10:40:00,37.74,37.76,37.72,37.75,38592.0,33.8215,33.8394,33.8035,33.8304,38592.0
2017-12-29 10:50:00,37.74,37.75,37.66,37.72,50246.0,33.8215,33.8304,33.7498,33.8035,50246.0
2017-12-29 11:00:00,37.72,37.73,37.65,37.72,34062.0,33.8035,33.8125,33.7408,33.8035,34062.0
2017-12-29 11:10:00,37.72,37.75,37.7,37.72,44868.0,33.8035,33.8304,33.7856,33.8035,44868.0
2017-12-29 11:20:00,37.73,37.79,37.72,37.78,51553.0,33.8125,33.8663,33.8035,33.8573,51553.0
2017-12-29 11:30:00,37.78,37.78,37.7,37.72,46449.0,33.8573,33.8573,33.7856,33.8035,46449.0
2017-12-29 11:40:00,37.72,37.73,37.71,37.73,22077.0,33.8035,33.8125,33.7946,33.8125,22077.0
2017-12-29 11:50:00,37.73,37.74,37.72,37.74,17810.0,33.8125,33.8215,33.8035,33.8215,17810.0
2017-12-29 12:00:00,37.74,37.81,37.73,37.81,38683.0,33.8215,33.8842,33.8125,33.8842,38683.0
2017-12-29 12:10:00,37.8,37.84,37.8,37.83,33032.0,33.8752,33.9111,33.8752,33.9021,33032.0
2017-12-29 12:20:00,37.84,37.84,37.81,37.81,20572.0,33.9111,33.9111,33.8842,33.8842,20572.0
2017-12-29 12:30:00,37.82,37.85,37.81,37.84,39369.0,33.8932,33.92,33.8842,33.9111,39369.0
2017-12-29 12:40:00,37.84,37.85,37.82,37.83,26854.0,33.9111,33.92,33.8932,33.9021,26854.0
2017-12-29 12:50:00,37.82,37.82,37.8,37.8,15174.0,33.8932,33.8932,33.8752,33.8752,15174.0
2017-12-29 13:00:00,37.8,37.81,37.78,37.79,17775.0,33.8752,33.8842,33.8573,33.8663,17775.0
2017-12-29 13:10:00,37.79,37.79,37.73,37.77,48715.0,33.8663,33.8663,33.8125,33.8483,48715.0
2017-12-29 13:20:00,37.77,37.78,37.75,37.75,20936.0,33.8483,33.8573,33.8304,33.8304,20936.0
2017-12-29 13:30:00,37.76,37.76,37.72,37.72,28767.0,33.8394,33.8394,33.8035,33.8035,28767.0
2017-12-29 13:40:00,37.72,37.73,37.69,37.71,36367.0,33.8035,33.8125,33.7767,33.7946,36367.0
2017-12-29 13:50:00,37.71,37.72,37.68,37.68,28804.0,33.7946,33.8035,33.7677,33.7677,28804.0
2017-12-29 14:00:00,37.68,37.75,37.68,37.75,35765.0,33.7677,33.8304,33.7677,33.8304,35765.0
2017-12-29 14:10:00,37.75,37.76,37.73,37.75,28094.0,33.8304,33.8394,33.8125,33.8304,28094.0
2017-12-29 14:20:00,37.75,37.77,37.74,37.77,61432.0,33.8304,33.8483,33.8215,33.8483,61432.0
2017-12-29 14:30:00,37.77,37.78,37.75,37.76,45659.0,33.8483,33.8573,33.8304,33.8394,45659.0
2017-12-29 14:40:00,37.76,37.8,37.75,37.78,38796.0,33.8394,33.8752,33.8304,33.8573,38796.0
2017-12-29 14:50:00,37.78,37.81,37.78,37.79,65817.0,33.8573,33.8842,33.8573,33.8663,65817.0
2017-12-29 15:00:00,37.79,37.79,37.77,37.79,48317.0,33.8663,33.8663,33.8483,33.8663,48317.0
2017-12-29 15:10:00,37.79,37.9,37.78,37.86,158992.0,33.8663,33.9648,33.8573,33.929,158992.0
2017-12-29 15:20:00,37.87,37.9,37.86,37.87,81002.0,33.938,33.9648,33.929,33.938,81002.0
2017-12-29 15:30:00,37.87,37.9,37.83,37.84,152169.0,33.938,33.9648,33.9021,33.9111,152169.0
2017-12-29 15:40:00,37.84,37.86,37.8,37.82,156869.0,33.9111,33.929,33.8752,33.8932,156869.0
2017-12-29 15:50:00,37.82,37.82,37.66,37.75,1199069.0,33.8932,33.8932,33.7498,33.8304,1199069.0
2018-01-02 09:30:00,38.17,38.36,37.92,38.09,281415.0,34.2068,34.3771,33.9828,34.1351,281415.0
2018-01-02 09:40:00,38.11,38.23,38.1,38.19,128760.0,34.153,34.2606,34.1441,34.2247,128760.0
2018-01-02 09:50:00,38.19,38.35,38.18,38.35,137069.0,34.2247,34.3681,34.2158,34.3681,137069.0
2018-01-02 10:00:00,38.34,38.36,38.14,38.18,220463.0,34.3592,34.3771,34.1799,34.2158,220463.0
2018-01-02 10:10:00,38.17,38.21,38.13,38.17,125531.0,34.2068,34.2427,34.171,34.2068,125531.0
2018-01-02 10:20:00,38.18,38.25,38.14,38.23,127689.0,34.2158,34.2785,34.1799,34.2606,127689.0
2018-01-02 10:30:00,38.23,38.24,38.13,38.14,126620.0,34.2606,34.2695,34.171,34.1799,126620.0
2018-01-02 10:40:00,38.15,38.17,38.08,38.09,160673.0,34.1889,34.2068,34.1262,34.1351,160673.0
2018-01-02 10:50:00,38.08,38.13,38.06,38.09,105484.0,34.1262,34.171,34.1082,34.1351,105484.0
2018-01-02 11:00:00,38.09,38.14,38.09,38.09,100645.0,34.1351,34.1799,34.1351,34.1351,100645.0
2018-01-02 11:10:00,38.09,38.14,38.08,38.13,139231.0,34.1351,34.1799,34.1262,34.171,139231.0
2018-01-02 11:20:00,38.12,38.13,38.04,38.07,127625.0,34.162,34.171,34.0903,34.1172,127625.0
2018-01-02 11:30:00,38.07,38.08,37.99,38.01,95471.0,34.1172,34.1262,34.0455,34.0634,95471.0
2018-01-02 11:40:00,38.01,38.04,37.96,38.04,127568.0,34.0634,34.0903,34.0186,34.0903,127568.0
2018-01-02 11:50:00,38.03,38.04,37.97,38.01,116142.0,34.0813,34.0903,34.0276,34.0634,116142.0
2018-01-02 12:00:00,38.01,38.08,37.98,38.07,104336.0,34.0634,34.1262,34.0365,34.1172,104336.0
2018-01-02 12:10:00,38.07,38.09,38.01,38.01,92476.0,34.1172,34.1351,34.0634,34.0634,92476.0
2018-01-02 12:20:00,38.02,38.04,37.96,38.0,110734.0,34.0724,34.0903,34.0186,34.0545,110734.0
2018-01-02 12:30:00,38.0,38.0,37.98,37.98,47174.0,34.0545,34.0545,34.0365,34.0365,47174.0
2018-01-02 12:40:00,37.98,37.99,37.97,37.99,57270.0,34.0365,34.0455,34.0276,34.0455,57270.0
2018-01-02 12:50:00,37.98,38.0,37.95,37.98,71518.0,34.0365,34.0545,34.0097,34.0365,71518.0
2018-01-02 13:00:00,37.98,38.0,37.98,37.98,26891.0,34.0365,34.0545,34.0365,34.0365,26891.0
2018-01-02 13:10:00,37.98,38.0,37.95,37.98,80148.0,34.0365,34.0545,34.0097,34.0365,80148.0
2018-01-02 13:20:00,37.98,38.0,37.97,37.98,49806.0,34.0365,34.0545,34.0276,34.0365,49806.0
2018-01-02 13:30:00,37.98,38.0,37.98,38.0,54690.0,34.0365,34.0545,34.0365,34.0545,54690.0
2018-01-02 13:40:00,38.0,38.0,37.97,38.0,61236.0,34.0545,34.0545,34.0276,34.0545,61236.0
2018-01-02 13:50:00,37.99,38.0,37.95,37.97,80183.0,34.0455,34.0545,34.0097,34.0276,80183.0
2018-01-02 14:00:00,37.97,38.01,37.97,37.98,76112.0,34.0276,34.0634,34.0276,34.0365,76112.0
2018-01-02 14:10:00,37.98,38.01,37.97,38.01,208395.0,34.0365,34.0634,34.0276,34.0634,208395.0
2018-01-02 14:20:00,38.0,38.02,37.98,38.01,261196.0,34.0545,34.0724,34.0365,34.0634,261196.0
2018-01-02 14:30:00,38.01,38.04,38.0,38.01,71428.0,34.0634,34.0903,34.0545,34.0634,71428.0
2018-01-02 14:40:00,38.01,38.08,38.0,38.07,125875.0,34.0634,34.1262,34.0545,34.1172,125875.0
2018-01-02 14:50:00,38.06,38.09,38.05,38.07,118446.0,34.1082,34.1351,34.0993,34.1172,118446.0
2018-01-02 15:00:00,38.06,38.07,38.03,38.07,160685.0,34.1082,34.1172,34.0813,34.1172,160685.0
2018-01-02 15:10:00,38.07,38.07,38.05,38.05,61502.0,34.1172,34.1172,34.0993,34.0993,61502.0
2018-01-02 15:20:00,38.05,38.1,38.02,38.1,209516.0,34.0993,34.1441,34.0724,34.1441,209516.0
2018-01-02 15:30:00,38.1,38.1,38.04,38.08,159710.0,34.1441,34.1441,34.0903,34.1262,159710.0
2018-01-02 15:40:00,38.08,38.11,38.05,38.11,279319.0,34.1262,34.153,34.0993,34.153,279319.0
2018-01-02 15:50:00,38.11,38.13,38.04,38.06,879683.0,34.153,34.171,34.0903,34.1082,879683.0
2018-01-03 09:30:00,37.99,38.21,37.9,38.21,329081.0,34.0455,34.2427,33.9648,34.2427,329081.0
2018-01-03 09:40:00,38.21,38.64,38.17,38.63,362224.0,34.2427,34.628,34.2068,34.6191,362224.0
2018-01-03 09:50:00,38.64,38.72,38.56,38.63,252319.0,34.628,34.6997,34.5563,34.6191,252319.0
2018-01-03 10:00:00,38.64,38.64,38.49,38.63,166657.0,34.628,34.628,34.4936,34.6191,166657.0
2018-01-03 10:10:00,38.63,38.65,38.59,38.65,165173.0,34.6191,34.637,34.5832,34.637,165173.0
2018-01-03 10:20:00,38.65,38.69,38.6,38.69,242834.0,34.637,34.6728,34.5922,34.6728,242834.0
2018-01-03 10:30:00,38.69,38.76,38.67,38.69,171879.0,34.6728,34.7356,34.6549,34.6728,171879.0
2018-01-03 10:40:00,38.7,38.75,38.66,38.73,122133.0,34.6818,34.7266,34.6459,34.7087,122133.0
2018-01-03 10:50:00,38.73,38.77,38.64,38.75,210640.0,34.7087,34.7445,34.628,34.7266,210640.0
2018-01-03 11:00:00,38.76,38.78,38.72,38.77,92900.0,34.7356,34.7535,34.6997,34.7445,92900.0
2018-01-03 11:10:00,38.77,38.86,38.75,38.82,160161.0,34.7445,34.8252,34.7266,34.7893,160161.0
2018-01-03 11:20:00,38.82,38.85,38.78,38.85,137922.0,34.7893,34.8162,34.7535,34.8162,137922.0
2018-01-03 11:30:00,38.85,38.9,38.83,38.84,81896.0,34.8162,34.861,34.7983,34.8072,81896.0
2018-01-03 11:40:00,38.84,38.92,38.8,38.9,121117.0,34.8072,34.8789,34.7714,34.861,121117.0
2018-01-03 11:50:00,38.9,38.92,38.87,38.88,95526.0,34.861,34.8789,34.8341,34.8431,95526.0
2018-01-03 12:00:00,38.88,38.9,38.86,38.87,70107.0,34.8431,34.861,34.8252,34.8341,70107.0
2018-01-03 12:10:00,38.87,38.88,38.82,38.86,107622.0,34.8341,34.8431,34.7893,34.8252,107622.0
2018-01-03 12:20:00,38.86,38.89,38.84,38.89,68864.0,34.8252,34.8521,34.8072,34.8521,68864.0
2018-01-03 12:30:00,38.88,38.9,38.88,38.89,41203.0,34.8431,34.861,34.8431,34.8521,41203.0
2018-01-03 12:40:00,38.88,38.98,38.88,38.96,120365.0,34.8431,34.9327,34.8431,34.9148,120365.0
2018-01-03 12:50:00,38.96,38.97,38.91,38.93,99205.0,34.9148,34.9237,34.87,34.8879,99205.0
2018-01-03 13:00:00,38.93,38.96,38.9,38.91,63740.0,34.8879,34.9148,34.861,34.87,63740.0
2018-01-03 13:10:00,38.91,38.95,38.86,38.95,146654.0,34.87,34.9058,34.8252,34.9058,146654.0
2018-01-03 13:20:00,38.95,39.04,38.93,38.95,226433.0,34.9058,34.9865,34.8879,34.9058,226433.0
2018-01-03 13:30:00,38.95,38.99,38.94,38.95,124699.0,34.9058,34.9417,34.8969,34.9058,124699.0
2018-01-03 13:40:00,38.95,39.0,38.95,39.0,189049.0,34.9058,34.9506,34.9058,34.9506,189049.0
2018-01-03 13:50:00,39.0,39.07,38.98,39.07,197506.0,34.9506,35.0134,34.9327,35.0134,197506.0
2018-01-03 14:00:00,39.07,39.07,38.99,39.04,139514.0,35.0134,35.0134,34.9417,34.9865,139514.0
2018-01-03 14:10:00,39.04,39.08,39.0,39.08,113816.0,34.9865,35.0223,34.9506,35.0223,113816.0
2018-01-03 14:20:00,39.08,39.15,39.07,39.15,104978.0,35.0223,35.0851,35.0134,35.0851,104978.0
2018-01-03 14:30:00,39.15,39.19,39.12,39.16,257965.0,35.0851,35.1209,35.0582,35.094,257965.0
2018-01-03 14:40:00,39.16,39.2,39.13,39.14,136137.0,35.094,35.1299,35.0671,35.0761,136137.0
2018-01-03 14:50:00,39.15,39.18,39.13,39.16,150389.0,35.0851,35.1119,35.0671,35.094,150389.0
2018-01-03 15:00:00,39.16,39.17,39.12,39.16,210150.0,35.094,35.103,35.0582,35.094,210150.0
2018-01-03 15:10:00,39.16,39.18,39.14,39.16,162579.0,35.094,35.1119,35.0761,35.094,162579.0
2018-01-03 15:20:00,39.15,39.2,39.15,39.17,180060.0,35.0851,35.1299,35.0851,35.103,180060.0
2018-01-03 15:30:00,39.18,39.22,39.16,39.19,263257.0,35.1119,35.1478,35.094,35.1209,263257.0
2018-01-03 15:40:00,39.19,39.28,39.18,39.26,628709.0,35.1209,35.2016,35.1119,35.1836,628709.0
2018-01-03 15:50:00,39.25,39.26,39.19,39.25,1350912.0,35.1747,35.1836,35.1209,35.1747,1350912.0
2018-01-04 09:30:00,39.42,39.78,39.3,39.57,470825.0,35.327,35.6496,35.2195,35.4615,470825.0
2018-01-04 09:40:00,39.56,39.56,39.21,39.31,243674.0,35.4525,35.4525,35.1388,35.2284,243674.0
2018-01-04 09:50:00,39.31,39.44,39.31,39.34,178270.0,35.2284,35.3449,35.2284,35.2553,178270.0
2018-01-04 10:00:00,39.35,39.36,39.21,39.25,323387.0,35.2643,35.2733,35.1388,35.1747,323387.0
2018-01-04 10:10:00,39.25,39.3,39.17,39.17,185241.0,35.1747,35.2195,35.103,35.103,185241.0
2018-01-04 10:20:00,39.17,39.23,39.14,39.21,138686.0,35.103,35.1568,35.0761,35.1388,138686.0
2018-01-04 10:30:00,39.22,39.3,39.21,39.26,160713.0,35.1478,35.2195,35.1388,35.1836,160713.0
2018-01-04 10:40:00,39.27,39.29,39.21,39.21,119133.0,35.1926,35.2105,35.1388,35.1388,119133.0
2018-01-04 10:50:00,39.2,39.21,39.08,39.15,164150.0,35.1299,35.1388,35.0223,35.0851,164150.0
2018-01-04 11:00:00,39.16,39.16,38.98,38.99,142156.0,35.094,35.094,34.9327,34.9417,142156.0
2018-01-04 11:10:00,38.98,39.01,38.82,38.84,342955.0,34.9327,34.9596,34.7893,34.8072,342955.0
2018-01-04 11:20:00,38.85,38.94,38.82,38.86,199282.0,34.8162,34.8969,34.7893,34.8252,199282.0
2018-01-04 11:30:00,38.87,39.0,38.86,38.97,104810.0,34.8341,34.9506,34.8252,34.9237,104810.0
2018-01-04 11:40:00,38.97,38.97,38.8,38.81,699219.0,34.9237,34.9237,34.7714,34.7804,699219.0
2018-01-04 11:50:00,38.8,38.82,38.74,38.76,158516.0,34.7714,34.7893,34.7176,34.7356,158516.0
2018-01-04 12:00:00,38.76,38.8,38.68,38.79,163655.0,34.7356,34.7714,34.6639,34.7624,163655.0
2018-01-04 12:10:00,38.79,38.79,38.67,38.71,168183.0,34.7624,34.7624,34.6549,34.6907,168183.0
2018-01-04 12:20:00,38.71,38.71,38.61,38.62,103863.0,34.6907,34.6907,34.6011,34.6101,103863.0
2018-01-04 12:30:00,38.63,38.81,38.62,38.81,112634.0,34.6191,34.7804,34.6101,34.7804,112634.0
2018-01-04 12:40:00,38.82,38.84,38.78,38.79,91409.0,34.7893,34.8072,34.7535,34.7624,91409.0
2018-01-04 12:50:00,38.79,38.8,38.73,38.75,94638.0,34.7624,34.7714,34.7087,34.7266,94638.0
2018-01-04 13:00:00,38.74,38.75,38.7,38.71,100891.0,34.7176,34.7266,34.6818,34.6907,100891.0
2018-01-04 13:10:00,38.7,38.75,38.65,38.75,93933.0,34.6818,34.7266,34.637,34.7266,93933.0
2018-01-04 13:20:00,38.74,38.75,38.67,38.7,57688.0,34.7176,34.7266,34.6549,34.6818,57688.0
2018-01-04 13:30:00,38.71,38.77,38.68,38.75,88699.0,34.6907,34.7445,34.6639,34.7266,88699.0
2018-01-04 13:40:00,38.74,38.83,38.73,38.81,113403.0,34.7176,34.7983,34.7087,34.7804,113403.0
2018-01-04 13:50:00,38.82,38.82,38.74,38.76,73998.0,34.7893,34.7893,34.7176,34.7356,73998.0
2018-01-04 14:00:00,38.76,38.78,38.69,38.69,116369.0,34.7356,34.7535,34.6728,34.6728,116369.0
2018-01-04 14:10:00,38.7,38.7,38.54,38.57,262769.0,34.6818,34.6818,34.5384,34.5653,262769.0
2018-01-04 14:20:00,38.58,38.59,38.52,38.54,172555.0,34.5742,34.5832,34.5205,34.5384,172555.0
2018-01-04 14:30:00,38.54,38.58,38.53,38.58,144293.0,34.5384,34.5742,34.5294,34.5742,144293.0
2018-01-04 14:40:00,38.58,38.59,38.52,38.54,187071.0,34.5742,34.5832,34.5205,34.5384,187071.0
2018-01-04 14:50:00,38.53,38.54,38.48,38.52,129104.0,34.5294,34.5384,34.4846,34.5205,129104.0
2018-01-04 15:00:00,38.52,38.57,38.47,38.5,209571.0,34.5205,34.5653,34.4757,34.5025,209571.0
2018-01-04 15:10:00,38.51,38.57,38.5,38.55,115056.0,34.5115,34.5653,34.5025,34.5474,115056.0
2018-01-04 15:20:00,38.55,38.61,38.55,38.59,180772.0,34.5474,34.6011,34.5474,34.5832,180772.0
2018-01-04 15:30:00,38.59,38.64,38.59,38.59,165978.0,34.5832,34.628,34.5832,34.5832,165978.0
2018-01-04 15:40:00,38.59,38.68,38.58,38.66,346716.0,34.5832,34.6639,34.5742,34.6459,346716.0
2018-01-04 15:50:00,38.65,38.65,38.56,38.58,878599.0,34.637,34.637,34.5563,34.5742,878599.0
2018-01-05 09:30:00,38.85,39.23,38.81,39.22,280224.0,34.8162,35.1568,34.7804,35.1478,280224.0
2018-01-05 09:40:00,39.22,39.28,39.1,39.28,208963.0,35.1478,35.2016,35.0403,35.2016,208963.0
2018-01-05 09:50:00,39.28,39.34,39.13,39.27,273214.0,35.2016,35.2553,35.0671,35.1926,273214.0
2018-01-05 10:00:00,39.28,39.36,39.24,39.25,123360.0,35.2016,35.2733,35.1657,35.1747,123360.0
2018-01-05 10:10:00,39.25,39.32,39.2,39.29,151698.0,35.1747,35.2374,35.1299,35.2105,151698.0
2018-01-05 10:20:00,39.29,39.41,39.26,39.41,262808.0,35.2105,35.3181,35.1836,35.3181,262808.0
2018-01-05 10:30:00,39.41,39.46,39.37,39.37,168054.0,35.3181,35.3629,35.2822,35.2822,168054.0
2018-01-05 10:40:00,39.37,39.42,39.35,39.36,344372.0,35.2822,35.327,35.2643,35.2733,344372.0
2018-01-05 10:50:00,39.35,39.48,39.31,39.44,155453.0,35.2643,35.3808,35.2284,35.3449,155453.0
2018-01-05 11:00:00,39.45,39.6,39.43,39.59,141404.0,35.3539,35.4883,35.336,35.4794,141404.0
2018-01-05 11:10:00,39.59,39.7,39.55,39.68,216154.0,35.4794,35.578,35.4435,35.56,216154.0
2018-01-05 11:20:00,39.68,39.68,39.58,39.64,139046.0,35.56,35.56,35.4704,35.5242,139046.0
2018-01-05 11:30:00,39.64,39.67,39.57,39.61,143465.0,35.5242,35.5511,35.4615,35.4973,143465.0
2018-01-05 11:40:00,39.61,39.61,39.54,39.59,81973.0,35.4973,35.4973,35.4346,35.4794,81973.0
2018-01-05 11:50:00,39.59,39.67,39.58,39.64,123815.0,35.4794,35.5511,35.4704,35.5242,123815.0
2018-01-05 12:00:00,39.65,39.66,39.6,39.64,122824.0,35.5331,35.5421,35.4883,35.5242,122824.0
2018-01-05 12:10:00,39.63,39.65,39.61,39.61,71791.0,35.5152,35.5331,35.4973,35.4973,71791.0
2018-01-05 12:20:00,39.61,39.69,39.61,39.68,96781.0,35.4973,35.569,35.4973,35.56,96781.0
2018-01-05 12:30:00,39.67,39.69,39.65,39.66,72050.0,35.5511,35.569,35.5331,35.5421,72050.0
2018-01-05 12:40:00,39.65,39.66,39.63,39.64,67176.0,35.5331,35.5421,35.5152,35.5242,67176.0
2018-01-05 12:50:00,39.65,39.66,39.64,39.66,57169.0,35.5331,35.5421,35.5242,35.5421,57169.0
2018-01-05 13:00:00,39.66,39.66,39.62,39.66,60452.0,35.5421,35.5421,35.5063,35.5421,60452.0
2018-01-05 13:10:00,39.66,39.74,39.65,39.73,159925.0,35.5421,35.6138,35.5331,35.6048,159925.0
2018-01-05 13:20:00,39.73,39.77,39.71,39.73,126495.0,35.6048,35.6407,35.5869,35.6048,126495.0
2018-01-05 13:30:00,39.74,39.84,39.73,39.81,179532.0,35.6138,35.7034,35.6048,35.6765,179532.0
2018-01-05 13:40:00,39.81,39.82,39.72,39.78,132372.0,35.6765,35.6855,35.5959,35.6496,132372.0
2018-01-05 13:50:00,39.78,39.78,39.66,39.66,126784.0,35.6496,35.6496,35.5421,35.5421,126784.0
2018-01-05 14:00:00,39.66,39.72,39.65,39.68,99437.0,35.5421,35.5959,35.5331,35.56,99437.0
2018-01-05 14:10:00,39.68,39.68,39.65,39.67,106914.0,35.56,35.56,35.5331,35.5511,106914.0
2018-01-05 14:20:00,39.67,39.71,39.66,39.71,73799.0,35.5511,35.5869,35.5421,35.5869,73799.0
2018-01-05 14:30:00,39.71,39.72,39.69,39.7,52195.0,35.5869,35.5959,35.569,35.578,52195.0
2018-01-05 14:40:00,39.7,39.7,39.65,39.66,81099.0,35.578,35.578,35.5331,35.5421,81099.0
2018-01-05 14:50:00,39.66,39.68,39.64,39.67,72964.0,35.5421,35.56,35.5242,35.5511,72964.0
2018-01-05 15:00:00,39.66,39.71,39.66,39.71,144651.0,35.5421,35.5869,35.5421,35.5869,144651.0
2018-01-05 15:10:00,39.71,39.71,39.64,39.66,89742.0,35.5869,35.5869,35.5242,35.5421,89742.0
2018-01-05 15:20:00,39.66,39.68,39.64,39.66,119612.0,35.5421,35.56,35.5242,35.5421,119612.0
2018-01-05 15:30:00,39.65,39.68,39.65,39.67,114517.0,35.5331,35.56,35.5331,35.5511,114517.0
2018-01-05 15:40:00,39.68,39.72,39.66,39.7,375116.0,35.56,35.5959,35.5421,35.578,375116.0
2018-01-05 15:50:00,39.71,39.74,39.65,39.68,868971.0,35.5869,35.6138,35.5331,35.56,868971.0
2018-01-08 09:30:00,39.55,39.77,39.44,39.76,270541.0,35.4435,35.6407,35.3449,35.6317,270541.0
2018-01-08 09:40:00,39.76,40.0,39.74,39.94,323601.0,35.6317,35.8468,35.6138,35.793,323601.0
2018-01-08 09:50:00,39.94,39.97,39.79,39.95,195613.0,35.793,35.8199,35.6586,35.802,195613.0
2018-01-08 10:00:00,39.94,39.95,39.77,39.79,127318.0,35.793,35.802,35.6407,35.6586,127318.0
2018-01-08 10:10:00,39.8,39.93,39.8,39.88,115489.0,35.6676,35.7841,35.6676,35.7393,115489.0
2018-01-08 10:20:00,39.88,39.95,39.84,39.92,96133.0,35.7393,35.802,35.7034,35.7751,96133.0
2018-01-08 10:30:00,39.91,39.94,39.89,39.91,110189.0,35.7661,35.793,35.7482,35.7661,110189.0
2018-01-08 10:40:00,39.91,39.91,39.83,39.84,105852.0,35.7661,35.7661,35.6945,35.7034,105852.0
2018-01-08 10:50:00,39.85,39.88,39.83,39.85,74758.0,35.7124,35.7393,35.6945,35.7124,74758.0
2018-01-08 11:00:00,39.86,39.86,39.81,39.81,65457.0,35.7213,35.7213,35.6765,35.6765,65457.0
2018-01-08 11:10:00,39.81,39.91,39.81,39.9,81580.0,35.6765,35.7661,35.6765,35.7572,81580.0
2018-01-08 11:20:00,39.9,40.04,39.88,40.01,381889.0,35.7572,35.8827,35.7393,35.8558,381889.0
2018-01-08 11:30:00,40.01,40.08,40.0,40.06,107932.0,35.8558,35.9185,35.8468,35.9006,107932.0
2018-01-08 11:40:00,40.06,40.08,40.0,40.02,211759.0,35.9006,35.9185,35.8468,35.8647,211759.0
2018-01-08 11:50:00,40.02,40.04,40.01,40.01,44508.0,35.8647,35.8827,35.8558,35.8558,44508.0
2018-01-08 12:00:00,40.01,40.02,39.93,39.94,124830.0,35.8558,35.8647,35.7841,35.793,124830.0
2018-01-08 12:10:00,39.93,39.94,39.89,39.91,113848.0,35.7841,35.793,35.7482,35.7661,113848.0
2018-01-08 12:20:00,39.91,40.01,39.9,39.98,132976.0,35.7661,35.8558,35.7572,35.8289,132976.0
2018-01-08 12:30:00,39.98,40.0,39.92,39.92,43737.0,35.8289,35.8468,35.7751,35.7751,43737.0
2018-01-08 12:40:00,39.93,39.94,39.91,39.91,52767.0,35.7841,35.793,35.7661,35.7661,52767.0
2018-01-08 12:50:00,39.91,39.96,39.91,39.93,65235.0,35.7661,35.811,35.7661,35.7841,65235.0
2018-01-08 13:00:00,39.93,39.94,39.91,39.93,257345.0,35.7841,35.793,35.7661,35.7841,257345.0
2018-01-08 13:10:00,39.92,39.95,39.92,39.95,43051.0,35.7751,35.802,35.7751,35.802,43051.0
2018-01-08 13:20:00,39.94,39.95,39.93,39.93,39381.0,35.793,35.802,35.7841,35.7841,39381.0
2018-01-08 13:30:00,39.93,39.94,39.88,39.9,60729.0,35.7841,35.793,35.7393,35.7572,60729.0
2018-01-08 13:40:00,39.9,39.91,39.89,39.89,63357.0,35.7572,35.7661,35.7482,35.7482,63357.0
2018-01-08 13:50:00,39.9,39.9,39.84,39.88,81231.0,35.7572,35.7572,35.7034,35.7393,81231.0
2018-01-08 14:00:00,39.88,39.9,39.82,39.9,87449.0,35.7393,35.7572,35.6855,35.7572,87449.0
2018-01-08 14:10:00,39.9,39.9,39.8,39.82,571593.0,35.7572,35.7572,35.6676,35.6855,571593.0
2018-01-08 14:20:00,39.82,39.85,39.75,39.8,718241.0,35.6855,35.7124,35.6228,35.6676,718241.0
2018-01-08 14:30:00,39.81,39.86,39.79,39.83,71866.0,35.6765,35.7213,35.6586,35.6945,71866.0
2018-01-08 14:40:00,39.82,39.83,39.77,39.77,72116.0,35.6855,35.6945,35.6407,35.6407,72116.0
2018-01-08 14:50:00,39.78,39.79,39.7,39.78,155724.0,35.6496,35.6586,35.578,35.6496,155724.0
2018-01-08 15:00:00,39.78,39.82,39.75,39.82,65876.0,35.6496,35.6855,35.6228,35.6855,65876.0
2018-01-08 15:10:00,39.81,39.81,39.72,39.75,122567.0,35.6765,35.6765,35.5959,35.6228,122567.0
2018-01-08 15:20:00,39.75,39.79,39.74,39.76,86547.0,35.6228,35.6586,35.6138,35.6317,86547.0
2018-01-08 15:30:00,39.76,39.8,39.73,39.77,143910.0,35.6317,35.6676,35.6048,35.6407,143910.0
2018-01-08 15:40:00,39.77,39.89,39.77,39.89,204559.0,35.6407,35.7482,35.6407,35.7482,204559.0
2018-01-08 15:50:00,39.89,39.9,39.77,39.81,544199.0,35.7482,35.7572,35.6407,35.6765,544199.0
2018-01-09 09:30:00,39.98,40.13,39.78,39.89,597199.0,35.8289,35.9633,35.6496,35.7482,597199.0
2018-01-09 09:40:00,39.9,39.91,39.63,39.84,589138.0,35.7572,35.7661,35.5152,35.7034,589138.0
2018-01-09 09:50:00,39.85,39.87,39.63,39.63,313445.0,35.7124,35.7303,35.5152,35.5152,313445.0
2018-01-09 10:00:00,39.63,39.78,39.62,39.77,245325.0,35.5152,35.6496,35.5063,35.6407,245325.0
2018-01-09 10:10:00,39.77,39.83,39.74,39.76,202844.0,35.6407,35.6945,35.6138,35.6317,202844.0
2018-01-09 10:20:00,39.77,39.78,39.67,39.68,128407.0,35.6407,35.6496,35.5511,35.56,128407.0
2018-01-09 10:30:00,39.68,39.69,39.53,39.55,133529.0,35.56,35.569,35.4256,35.4435,133529.0
2018-01-09 10:40:00,39.55,39.66,39.52,39.61,75008.0,35.4435,35.5421,35.4166,35.4973,75008.0
2018-01-09 10:50:00,39.61,39.64,39.56,39.62,82389.0,35.4973,35.5242,35.4525,35.5063,82389.0
2018-01-09 11:00:00,39.62,39.66,39.61,39.66,76350.0,35.5063,35.5421,35.4973,35.5421,76350.0
2018-01-09 11:10:00,39.66,39.71,39.64,39.7,71371.0,35.5421,35.5869,35.5242,35.578,71371.0
2018-01-09 11:20:00,39.69,39.73,39.66,39.66,96074.0,35.569,35.6048,35.5421,35.5421,96074.0
2018-01-09 11:30:00,39.66,39.67,39.62,39.62,84167.0,35.5421,35.5511,35.5063,35.5063,84167.0
2018-01-09 11:40:00,39.62,39.66,39.57,39.59,71594.0,35.5063,35.5421,35.4615,35.4794,71594.0
2018-01-09 11:50:00,39.6,39.65,39.59,39.64,75079.0,35.4883,35.5331,35.4794,35.5242,75079.0
2018-01-09 12:00:00,39.63,39.66,39.59,39.64,45582.0,35.5152,35.5421,35.4794,35.5242,45582.0
2018-01-09 12:10:00,39.64,39.66,39.62,39.65,42868.0,35.5242,35.5421,35.5063,35.5331,42868.0
2018-01-09 12:20:00,39.65,39.69,39.64,39.69,32078.0,35.5331,35.569,35.5242,35.569,32078.0
2018-01-09 12:30:00,39.69,39.72,39.68,39.72,51299.0,35.569,35.5959,35.56,35.5959,51299.0
2018-01-09 12:40:00,39.72,39.74,39.67,39.68,87489.0,35.5959,35.6138,35.5511,35.56,87489.0
2018-01-09 12:50:00,39.67,39.72,39.67,39.7,38173.0,35.5511,35.5959,35.5511,35.578,38173.0
2018-01-09 13:00:00,39.7,39.7,39.68,39.69,47961.0,35.578,35.578,35.56,35.569,47961.0
2018-01-09 13:10:00,39.68,39.71,39.67,39.7,35750.0,35.56,35.5869,35.5511,35.578,35750.0
2018-01-09 13:20:00,39.7,39.7,39.67,39.69,94336.0,35.578,35.578,35.5511,35.569,94336.0
2018-01-09 13:30:00,39.68,39.69,39.67,39.68,32845.0,35.56,35.569,35.5511,35.56,32845.0
2018-01-09 13:40:00,39.67,39.68,39.66,39.68,46044.0,35.5511,35.56,35.5421,35.56,46044.0
2018-01-09 13:50:00,39.68,39.7,39.67,39.7,40179.0,35.56,35.578,35.5511,35.578,40179.0
2018-01-09 14:00:00,39.7,39.71,39.66,39.68,78902.0,35.578,35.5869,35.5421,35.56,78902.0
2018-01-09 14:10:00,39.68,39.68,39.61,39.66,99085.0,35.56,35.56,35.4973,35.5421,99085.0
2018-01-09 14:20:00,39.66,39.66,39.63,39.65,72397.0,35.5421,35.5421,35.5152,35.5331,72397.0
2018-01-09 14:30:00,39.64,39.65,39.61,39.62,65814.0,35.5242,35.5331,35.4973,35.5063,65814.0
2018-01-09 14:40:00,39.63,39.65,39.61,39.64,53371.0,35.5152,35.5331,35.4973,35.5242,53371.0
2018-01-09 14:50:00,39.64,39.65,39.63,39.65,44103.0,35.5242,35.5331,35.5152,35.5331,44103.0
2018-01-09 15:00:00,39.64,39.65,39.57,39.59,91534.0,35.5242,35.5331,35.4615,35.4794,91534.0
2018-01-09 15:10:00,39.58,39.59,39.53,39.54,108825.0,35.4704,35.4794,35.4256,35.4346,108825.0
2018-01-09 15:20:00,39.55,39.55,39.52,39.52,106923.0,35.4435,35.4435,35.4166,35.4166,106923.0
2018-01-09 15:30:00,39.52,39.55,39.48,39.55,248065.0,35.4166,35.4435,35.3808,35.4435,248065.0
2018-01-09 15:40:00,39.55,39.59,39.52,39.55,216067.0,35.4435,35.4794,35.4166,35.4435,216067.0
2018-01-09 15:50:00,39.56,39.57,39.51,39.54,534190.0,35.4525,35.4615,35.4077,35.4346,534190.0
2018-01-10 09:30:00,38.87,39.02,37.7,38.41,1493438.0,34.8341,34.9686,33.7856,34.4219,1493438.0
2018-01-10 09:40:00,38.41,38.56,38.06,38.17,1030423.0,34.4219,34.5563,34.1082,34.2068,1030423.0
2018-01-10 09:50:00,38.16,38.21,37.97,38.1,703920.0,34.1979,34.2427,34.0276,34.1441,703920.0
2018-01-10 10:00:00,38.1,38.21,38.03,38.13,419503.0,34.1441,34.2427,34.0813,34.171,419503.0
2018-01-10 10:10:00,38.13,38.19,38.06,38.17,330496.0,34.171,34.2247,34.1082,34.2068,330496.0
2018-01-10 10:20:00,38.17,38.37,38.14,38.33,348003.0,34.2068,34.386,34.1799,34.3502,348003.0
2018-01-10 10:30:00,38.33,38.36,38.17,38.2,400810.0,34.3502,34.3771,34.2068,34.2337,400810.0
2018-01-10 10:40:00,38.2,38.23,38.1,38.11,433327.0,34.2337,34.2606,34.1441,34.153,433327.0
2018-01-10 10:50:00,38.11,38.16,38.07,38.11,265314.0,34.153,34.1979,34.1172,34.153,265314.0
2018-01-10 11:00:00,38.12,38.13,37.94,37.99,745554.0,34.162,34.171,34.0007,34.0455,745554.0
2018-01-10 11:10:00,37.99,38.01,37.87,37.9,510518.0,34.0455,34.0634,33.938,33.9648,510518.0
2018-01-10 11:20:00,37.9,37.96,37.87,37.95,317212.0,33.9648,34.0186,33.938,34.0097,317212.0
2018-01-10 11:30:00,37.95,37.97,37.9,37.94,142032.0,34.0097,34.0276,33.9648,34.0007,142032.0
2018-01-10 11:40:00,37.94,37.94,37.74,37.8,305681.0,34.0007,34.0007,33.8215,33.8752,305681.0
2018-01-10 11:50:00,37.8,37.83,37.67,37.74,341687.0,33.8752,33.9021,33.7587,33.8215,341687.0
2018-01-10 12:00:00,37.75,37.81,37.73,37.75,190310.0,33.8304,33.8842,33.8125,33.8304,190310.0
2018-01-10 12:10:00,37.75,37.75,37.57,37.71,578500.0,33.8304,33.8304,33.6691,33.7946,578500.0
2018-01-10 12:20:00,37.71,37.81,37.7,37.77,227486.0,33.7946,33.8842,33.7856,33.8483,227486.0
2018-01-10 12:30:00,37.77,37.9,37.76,37.9,308973.0,33.8483,33.9648,33.8394,33.9648,308973.0
2018-01-10 12:40:00,37.91,37.91,37.83,37.83,84419.0,33.9738,33.9738,33.9021,33.9021,84419.0
2018-01-10 12:50:00,37.83,37.88,37.81,37.84,117089.0,33.9021,33.9469,33.8842,33.9111,117089.0
2018-01-10 13:00:00,37.84,37.87,37.81,37.81,133390.0,33.9111,33.938,33.8842,33.8842,133390.0
2018-01-10 13:10:00,37.82,37.84,37.79,37.8,192175.0,33.8932,33.9111,33.8663,33.8752,192175.0
2018-01-10 13:20:00,37.81,37.83,37.74,37.79,191755.0,33.8842,33.9021,33.8215,33.8663,191755.0
2018-01-10 13:30:00,37.79,37.9,37.78,37.88,105292.0,33.8663,33.9648,33.8573,33.9469,105292.0
2018-01-10 13:40:00,37.88,37.94,37.87,37.89,93798.0,33.9469,34.0007,33.938,33.9559,93798.0
2018-01-10 13:50:00,37.89,37.9,37.85,37.86,125263.0,33.9559,33.9648,33.92,33.929,125263.0
2018-01-10 14:00:00,37.87,37.88,37.77,37.8,170832.0,33.938,33.9469,33.8483,33.8752,170832.0
2018-01-10 14:10:00,37.8,37.82,37.67,37.68,156311.0,33.8752,33.8932,33.7587,33.7677,156311.0
2018-01-10 14:20:00,37.68,37.71,37.63,37.63,197934.0,33.7677,33.7946,33.7229,33.7229,197934.0
2018-01-10 14:30:00,37.63,37.7,37.61,37.66,154786.0,33.7229,33.7856,33.705,33.7498,154786.0
2018-01-10 14:40:00,37.66,37.7,37.64,37.69,122427.0,33.7498,33.7856,33.7318,33.7767,122427.0
2018-01-10 14:50:00,37.69,37.71,37.61,37.64,302617.0,33.7767,33.7946,33.705,33.7318,302617.0
2018-01-10 15:00:00,37.64,37.7,37.61,37.61,304162.0,33.7318,33.7856,33.705,33.705,304162.0
2018-01-10 15:10:00,37.62,37.63,37.55,37.6,416745.0,33.7139,33.7229,33.6512,33.696,416745.0
2018-01-10 15:20:00,37.6,37.62,37.56,37.61,565435.0,33.696,33.7139,33.6601,33.705,565435.0
2018-01-10 15:30:00,37.61,37.82,37.6,37.73,668489.0,33.705,33.8932,33.696,33.8125,668489.0
2018-01-10 15:40:00,37.72,37.75,37.68,37.69,877928.0,33.8035,33.8304,33.7677,33.7767,877928.0
2018-01-10 15:50:00,37.69,37.77,37.66,37.7,1668447.0,33.7767,33.8483,33.7498,33.7856,1668447.0
2018-01-11 09:30:00,37.84,37.94,37.72,37.88,748508.0,33.9111,34.0007,33.8035,33.9469,748508.0
2018-01-11 09:40:00,37.88,37.91,37.7,37.73,307253.0,33.9469,33.9738,33.7856,33.8125,307253.0
2018-01-11 09:50:00,37.73,37.73,37.46,37.64,478929.0,33.8125,33.8125,33.5705,33.7318,478929.0
2018-01-11 10:00:00,37.64,37.74,37.64,37.68,334406.0,33.7318,33.8215,33.7318,33.7677,334406.0
2018-01-11 10:10:00,37.69,37.69,37.57,37.67,317068.0,33.7767,33.7767,33.6691,33.7587,317068.0
2018-01-11 10:20:00,37.68,37.71,37.63,37.66,206410.0,33.7677,33.7946,33.7229,33.7498,206410.0
2018-01-11 10:30:00,37.67,37.69,37.59,37.67,213129.0,33.7587,33.7767,33.687,33.7587,213129.0
2018-01-11 10:40:00,37.68,37.86,37.67,37.81,290233.0,33.7677,33.929,33.7587,33.8842,290233.0
2018-01-11 10:50:00,37.81,37.82,37.74,37.76,167370.0,33.8842,33.8932,33.8215,33.8394,167370.0
2018-01-11 11:00:00,37.76,37.8,37.74,37.79,234833.0,33.8394,33.8752,33.8215,33.8663,234833.0
2018-01-11 11:10:00,37.79,37.8,37.7,37.72,258437.0,33.8663,33.8752,33.7856,33.8035,258437.0
2018-01-11 11:20:00,37.72,37.74,37.69,37.71,126120.0,33.8035,33.8215,33.7767,33.7946,126120.0
2018-01-11 11:30:00,37.71,37.72,37.69,37.71,88798.0,33.7946,33.8035,33.7767,33.7946,88798.0
2018-01-11 11:40:00,37.72,37.75,37.69,37.75,91510.0,33.8035,33.8304,33.7767,33.8304,91510.0
2018-01-11 11:50:00,37.75,37.76,37.73,37.75,93374.0,33.8304,33.8394,33.8125,33.8304,93374.0
2018-01-11 12:00:00,37.75,37.75,37.72,37.74,149039.0,33.8304,33.8304,33.8035,33.8215,149039.0
2018-01-11 12:10:00,37.75,37.76,37.72,37.73,141801.0,33.8304,33.8394,33.8035,33.8125,141801.0
2018-01-11 12:20:00,37.73,37.74,37.69,37.72,145017.0,33.8125,33.8215,33.7767,33.8035,145017.0
2018-01-11 12:30:00,37.72,37.8,37.7,37.8,171437.0,33.8035,33.8752,33.7856,33.8752,171437.0
2018-01-11 12:40:00,37.8,37.88,37.79,37.86,189832.0,33.8752,33.9469,33.8663,33.929,189832.0
2018-01-11 12:50:00,37.85,37.9,37.83,37.9,117674.0,33.92,33.9648,33.9021,33.9648,117674.0
2018-01-11 13:00:00,37.9,37.9,37.85,37.88,129215.0,33.9648,33.9648,33.92,33.9469,129215.0
2018-01-11 13:10:00,37.87,37.89,37.82,37.87,158349.0,33.938,33.9559,33.8932,33.938,158349.0
2018-01-11 13:20:00,37.86,37.87,37.78,37.78,266052.0,33.929,33.938,33.8573,33.8573,266052.0
2018-01-11 13:30:00,37.78,37.8,37.74,37.8,473196.0,33.8573,33.8752,33.8215,33.8752,473196.0
2018-01-11 13:40:00,37.8,37.8,37.72,37.73,81025.0,33.8752,33.8752,33.8035,33.8125,81025.0
2018-01-11 13:50:00,37.73,37.73,37.64,37.68,233271.0,33.8125,33.8125,33.7318,33.7677,233271.0
2018-01-11 14:00:00,37.68,37.68,37.63,37.66,224484.0,33.7677,33.7677,33.7229,33.7498,224484.0
2018-01-11 14:10:00,37.66,37.68,37.63,37.64,206519.0,33.7498,33.7677,33.7229,33.7318,206519.0
2018-01-11 14:20:00,37.63,37.71,37.62,37.69,189570.0,33.7229,33.7946,33.7139,33.7767,189570.0
2018-01-11 14:30:00,37.69,37.8,37.69,37.76,153195.0,33.7767,33.8752,33.7767,33.8394,153195.0
2018-01-11 14:40:00,37.76,37.77,37.74,37.77,101893.0,33.8394,33.8483,33.8215,33.8483,101893.0
2018-01-11 14:50:00,37.77,37.8,37.75,37.78,129497.0,33.8483,33.8752,33.8304,33.8573,129497.0
2018-01-11 15:00:00,37.79,37.79,37.76,37.76,113500.0,33.8663,33.8663,33.8394,33.8394,113500.0
2018-01-11 15:10:00,37.77,37.77,37.69,37.75,176110.0,33.8483,33.8483,33.7767,33.8304,176110.0
2018-01-11 15:20:00,37.76,37.77,37.73,37.75,144159.0,33.8394,33.8483,33.8125,33.8304,144159.0
2018-01-11 15:30:00,37.75,37.79,37.73,37.77,343470.0,33.8304,33.8663,33.8125,33.8483,343470.0
2018-01-11 15:40:00,37.77,37.79,37.76,37.77,351703.0,33.8483,33.8663,33.8394,33.8483,351703.0
2018-01-11 15:50:00,37.78,37.83,37.76,37.81,1062449.0,33.8573,33.9021,33.8394,33.8842,1062449.0
2018-01-12 09:30:00,38.0,38.24,37.93,38.15,795172.0,34.0545,34.2695,33.9917,34.1889,795172.0
2018-01-12 09:40:00,38.16,38.24,37.99,38.0,729596.0,34.1979,34.2695,34.0455,34.0545,729596.0
2018-01-12 09:50:00,38.0,38.13,37.91,38.06,326673.0,34.0545,34.171,33.9738,34.1082,326673.0
2018-01-12 10:00:00,38.06,38.1,37.99,38.0,247492.0,34.1082,34.1441,34.0455,34.0545,247492.0
2018-01-12 10:10:00,38.01,38.05,37.9,37.98,272258.0,34.0634,34.0993,33.9648,34.0365,272258.0
2018-01-12 10:20:00,37.98,38.08,37.97,38.07,143264.0,34.0365,34.1262,34.0276,34.1172,143264.0
2018-01-12 10:30:00,38.06,38.12,38.02,38.09,153064.0,34.1082,34.162,34.0724,34.1351,153064.0
2018-01-12 10:40:00,38.09,38.12,38.05,38.05,186108.0,34.1351,34.162,34.0993,34.0993,186108.0
2018-01-12 10:50:00,38.05,38.12,38.04,38.09,144486.0,34.0993,34.162,34.0903,34.1351,144486.0
2018-01-12 11:00:00,38.09,38.16,38.07,38.12,330036.0,34.1351,34.1979,34.1172,34.162,330036.0
2018-01-12 11:10:00,38.14,38.17,38.04,38.13,208166.0,34.1799,34.2068,34.0903,34.171,208166.0
2018-01-12 11:20:00,38.14,38.26,38.13,38.2,233378.0,34.1799,34.2875,34.171,34.2337,233378.0
2018-01-12 11:30:00,38.19,38.2,38.12,38.17,243969.0,34.2247,34.2337,34.162,34.2068,243969.0
2018-01-12 11:40:00,38.16,38.27,38.16,38.21,225942.0,34.1979,34.2964,34.1979,34.2427,225942.0
2018-01-12 11:50:00,38.22,38.22,38.16,38.2,151249.0,34.2516,34.2516,34.1979,34.2337,151249.0
2018-01-12 12:00:00,38.2,38.2,38.16,38.18,106639.0,34.2337,34.2337,34.1979,34.2158,106639.0
2018-01-12 12:10:00,38.18,38.2,38.14,38.19,237611.0,34.2158,34.2337,34.1799,34.2247,237611.0
2018-01-12 12:20:00,38.18,38.18,38.08,38.09,180689.0,34.2158,34.2158,34.1262,34.1351,180689.0
2018-01-12 12:30:00,38.09,38.16,38.09,38.14,101012.0,34.1351,34.1979,34.1351,34.1799,101012.0
2018-01-12 12:40:00,38.14,38.16,38.07,38.08,186079.0,34.1799,34.1979,34.1172,34.1262,186079.0
2018-01-12 12:50:00,38.09,38.16,38.08,38.14,240699.0,34.1351,34.1979,34.1262,34.1799,240699.0
2018-01-12 13:00:00,38.15,38.16,38.12,38.15,115873.0,34.1889,34.1979,34.162,34.1889,115873.0
2018-01-12 13:10:00,38.15,38.16,38.11,38.11,123700.0,34.1889,34.1979,34.153,34.153,123700.0
2018-01-12 13:20:00,38.13,38.15,38.09,38.1,128618.0,34.171,34.1889,34.1351,34.1441,128618.0
2018-01-12 13:30:00,38.1,38.16,38.09,38.12,281600.0,34.1441,34.1979,34.1351,34.162,281600.0
2018-01-12 13:40:00,38.13,38.15,38.11,38.13,127796.0,34.171,34.1889,34.153,34.171,127796.0
2018-01-12 13:50:00,38.12,38.16,38.12,38.12,118944.0,34.162,34.1979,34.162,34.162,118944.0
2018-01-12 14:00:00,38.13,38.15,38.1,38.15,91342.0,34.171,34.1889,34.1441,34.1889,91342.0
2018-01-12 14:10:00,38.15,38.15,38.08,38.09,175251.0,34.1889,34.1889,34.1262,34.1351,175251.0
2018-01-12 14:20:00,38.09,38.1,38.03,38.04,150846.0,34.1351,34.1441,34.0813,34.0903,150846.0
2018-01-12 14:30:00,38.04,38.09,38.03,38.05,355982.0,34.0903,34.1351,34.0813,34.0993,355982.0
2018-01-12 14:40:00,38.05,38.06,37.99,38.02,142236.0,34.0993,34.1082,34.0455,34.0724,142236.0
2018-01-12 14:50:00,38.02,38.03,37.98,38.01,172957.0,34.0724,34.0813,34.0365,34.0634,172957.0
2018-01-12 15:00:00,38.01,38.04,37.98,37.99,278259.0,34.0634,34.0903,34.0365,34.0455,278259.0
2018-01-12 15:10:00,38.0,38.01,37.98,37.99,135012.0,34.0545,34.0634,34.0365,34.0455,135012.0
2018-01-12 15:20:00,38.0,38.01,37.99,37.99,190330.0,34.0545,34.0634,34.0455,34.0455,190330.0
2018-01-12 15:30:00,38.0,38.04,37.98,38.04,221859.0,34.0545,34.0903,34.0365,34.0903,221859.0
2018-01-12 15:40:00,38.04,38.07,38.02,38.06,534036.0,34.0903,34.1172,34.0724,34.1082,534036.0
2018-01-12 15:50:00,38.06,38.11,37.98,38.0,974036.0,34.1082,34.153,34.0365,34.0545,974036.0
2018-01-16 09:30:00,38.16,38.25,38.01,38.01,535122.0,34.1979,34.2785,34.0634,34.0634,535122.0
2018-01-16 09:40:00,38.01,38.13,37.9,37.93,180613.0,34.0634,34.171,33.9648,33.9917,180613.0
2018-01-16 09:50:00,37.93,37.95,37.83,37.95,219291.0,33.9917,34.0097,33.9021,34.0097,219291.0
2018-01-16 10:00:00,37.95,38.01,37.85,37.86,321071.0,34.0097,34.0634,33.92,33.929,321071.0
2018-01-16 10:10:00,37.86,37.88,37.8,37.83,409580.0,33.929,33.9469,33.8752,33.9021,409580.0
2018-01-16 10:20:00,37.83,37.83,37.74,37.75,277666.0,33.9021,33.9021,33.8215,33.8304,277666.0
2018-01-16 10:30:00,37.75,37.78,37.67,37.73,415208.0,33.8304,33.8573,33.7587,33.8125,415208.0
2018-01-16 10:40:00,37.74,38.03,37.69,38.02,389709.0,33.8215,34.0813,33.7767,34.0724,389709.0
2018-01-16 10:50:00,38.01,38.02,37.82,37.85,228975.0,34.0634,34.0724,33.8932,33.92,228975.0
2018-01-16 11:00:00,37.84,37.91,37.78,37.83,190407.0,33.9111,33.9738,33.8573,33.9021,190407.0
2018-01-16 11:10:00,37.83,37.93,37.82,37.91,190631.0,33.9021,33.9917,33.8932,33.9738,190631.0
2018-01-16 11:20:00,37.91,38.02,37.9,37.98,143267.0,33.9738,34.0724,33.9648,34.0365,143267.0
2018-01-16 11:30:00,37.99,38.0,37.97,38.0,99260.0,34.0455,34.0545,34.0276,34.0545,99260.0
2018-01-16 11:40:00,38.0,38.0,37.89,37.89,108195.0,34.0545,34.0545,33.9559,33.9559,108195.0
2018-01-16 11:50:00,37.89,37.89,37.81,37.83,126526.0,33.9559,33.9559,33.8842,33.9021,126526.0
2018-01-16 12:00:00,37.84,37.9,37.83,37.87,102537.0,33.9111,33.9648,33.9021,33.938,102537.0
2018-01-16 12:10:00,37.87,37.92,37.86,37.91,96416.0,33.938,33.9828,33.929,33.9738,96416.0
2018-01-16 12:20:00,37.91,37.95,37.89,37.9,109828.0,33.9738,34.0097,33.9559,33.9648,109828.0
2018-01-16 12:30:00,37.9,37.93,37.85,37.89,156275.0,33.9648,33.9917,33.92,33.9559,156275.0
2018-01-16 12:40:00,37.89,37.91,37.83,37.89,136137.0,33.9559,33.9738,33.9021,33.9559,136137.0
2018-01-16 12:50:00,37.89,37.89,37.79,37.83,111245.0,33.9559,33.9559,33.8663,33.9021,111245.0
2018-01-16 13:00:00,37.83,37.85,37.78,37.79,104049.0,33.9021,33.92,33.8573,33.8663,104049.0
2018-01-16 13:10:00,37.78,37.79,37.72,37.73,238717.0,33.8573,33.8663,33.8035,33.8125,238717.0
2018-01-16 13:20:00,37.75,37.76,37.66,37.68,161932.0,33.8304,33.8394,33.7498,33.7677,161932.0
2018-01-16 13:30:00,37.69,37.77,37.68,37.73,96722.0,33.7767,33.8483,33.7677,33.8125,96722.0
2018-01-16 13:40:00,37.72,37.74,37.65,37.72,143395.0,33.8035,33.8215,33.7408,33.8035,143395.0
2018-01-16 13:50:00,37.72,37.73,37.62,37.65,133253.0,33.8035,33.8125,33.7139,33.7408,133253.0
2018-01-16 14:00:00,37.66,37.68,37.61,37.65,123850.0,33.7498,33.7677,33.705,33.7408,123850.0
2018-01-16 14:10:00,37.65,37.7,37.55,37.58,195109.0,33.7408,33.7856,33.6512,33.6781,195109.0
2018-01-16 14:20:00,37.58,37.61,37.53,37.57,174448.0,33.6781,33.705,33.6333,33.6691,174448.0
2018-01-16 14:30:00,37.57,37.61,37.53,37.58,176645.0,33.6691,33.705,33.6333,33.6781,176645.0
2018-01-16 14:40:00,37.58,37.58,37.38,37.49,196772.0,33.6781,33.6781,33.4988,33.5974,196772.0
2018-01-16 14:50:00,37.49,37.55,37.48,37.51,195192.0,33.5974,33.6512,33.5885,33.6153,195192.0
2018-01-16 15:00:00,37.53,37.63,37.51,37.62,338978.0,33.6333,33.7229,33.6153,33.7139,338978.0
2018-01-16 15:10:00,37.63,37.63,37.55,37.58,141309.0,33.7229,33.7229,33.6512,33.6781,141309.0
2018-01-16 15:20:00,37.59,37.69,37.58,37.69,162567.0,33.687,33.7767,33.6781,33.7767,162567.0
2018-01-16 15:30:00,37.68,37.71,37.64,37.68,232579.0,33.7677,33.7946,33.7318,33.7677,232579.0
2018-01-16 15:40:00,37.67,37.69,37.64,37.67,349465.0,33.7587,33.7767,33.7318,33.7587,349465.0
2018-01-16 15:50:00,37.69,37.76,37.65,37.68,687657.0,33.7767,33.8394,33.7408,33.7677,687657.0
2018-01-17 09:30:00,38.0,38.13,37.75,37.96,342861.0,34.0545,34.171,33.8304,34.0186,342861.0
2018-01-17 09:40:00,37.95,37.98,37.8,37.83,217731.0,34.0097,34.0365,33.8752,33.9021,217731.0
2018-01-17 09:50:00,37.84,38.02,37.82,38.0,273627.0,33.9111,34.0724,33.8932,34.0545,273627.0
2018-01-17 10:00:00,38.01,38.12,37.99,38.07,191668.0,34.0634,34.162,34.0455,34.1172,191668.0
2018-01-17 10:10:00,38.07,38.11,38.02,38.07,116140.0,34.1172,34.153,34.0724,34.1172,116140.0
2018-01-17 10:20:00,38.07,38.12,37.98,37.99,117322.0,34.1172,34.162,34.0365,34.0455,117322.0
2018-01-17 10:30:00,37.99,38.07,37.98,38.0,132789.0,34.0455,34.1172,34.0365,34.0545,132789.0
2018-01-17 10:40:00,38.0,38.0,37.89,37.96,140349.0,34.0545,34.0545,33.9559,34.0186,140349.0
2018-01-17 10:50:00,37.96,38.0,37.92,37.95,196599.0,34.0186,34.0545,33.9828,34.0097,196599.0
2018-01-17 11:00:00,37.95,37.97,37.92,37.96,114519.0,34.0097,34.0276,33.9828,34.0186,114519.0
2018-01-17 11:10:00,37.97,38.01,37.94,37.95,118816.0,34.0276,34.0634,34.0007,34.0097,118816.0
2018-01-17 11:20:00,37.95,38.06,37.92,38.03,860593.0,34.0097,34.1082,33.9828,34.0813,860593.0
2018-01-17 11:30:00,38.04,38.04,37.97,38.03,260747.0,34.0903,34.0903,34.0276,34.0813,260747.0
2018-01-17 11:40:00,38.03,38.09,38.02,38.09,97911.0,34.0813,34.1351,34.0724,34.1351,97911.0
2018-01-17 11:50:00,38.09,38.15,38.07,38.13,162308.0,34.1351,34.1889,34.1172,34.171,162308.0
2018-01-17 12:00:00,38.12,38.13,38.06,38.09,95879.0,34.162,34.171,34.1082,34.1351,95879.0
2018-01-17 12:10:00,38.09,38.09,38.03,38.08,458676.0,34.1351,34.1351,34.0813,34.1262,458676.0
2018-01-17 12:20:00,38.08,38.22,38.05,38.17,255094.0,34.1262,34.2516,34.0993,34.2068,255094.0
2018-01-17 12:30:00,38.17,38.19,38.14,38.18,192164.0,34.2068,34.2247,34.1799,34.2158,192164.0
2018-01-17 12:40:00,38.19,38.19,38.1,38.18,168924.0,34.2247,34.2247,34.1441,34.2158,168924.0
2018-01-17 12:50:00,38.18,38.3,38.17,38.21,241196.0,34.2158,34.3233,34.2068,34.2427,241196.0
2018-01-17 13:00:00,38.22,38.25,38.18,38.22,109176.0,34.2516,34.2785,34.2158,34.2516,109176.0
2018-01-17 13:10:00,38.22,38.24,38.15,38.24,90616.0,34.2516,34.2695,34.1889,34.2695,90616.0
2018-01-17 13:20:00,38.24,38.26,38.22,38.26,79803.0,34.2695,34.2875,34.2516,34.2875,79803.0
2018-01-17 13:30:00,38.25,38.25,38.17,38.18,113927.0,34.2785,34.2785,34.2068,34.2158,113927.0
2018-01-17 13:40:00,38.18,38.21,38.17,38.2,169805.0,34.2158,34.2427,34.2068,34.2337,169805.0
2018-01-17 13:50:00,38.2,38.26,38.18,38.21,95673.0,34.2337,34.2875,34.2158,34.2427,95673.0
2018-01-17 14:00:00,38.22,38.26,38.21,38.23,86851.0,34.2516,34.2875,34.2427,34.2606,86851.0
2018-01-17 14:10:00,38.23,38.29,38.21,38.29,90265.0,34.2606,34.3144,34.2427,34.3144,90265.0
2018-01-17 14:20:00,38.29,38.31,38.24,38.26,138935.0,34.3144,34.3323,34.2695,34.2875,138935.0
2018-01-17 14:30:00,38.26,38.27,38.18,38.2,124499.0,34.2875,34.2964,34.2158,34.2337,124499.0
2018-01-17 14:40:00,38.19,38.2,38.16,38.18,95263.0,34.2247,34.2337,34.1979,34.2158,95263.0
2018-01-17 14:50:00,38.18,38.21,38.16,38.19,165816.0,34.2158,34.2427,34.1979,34.2247,165816.0
2018-01-17 15:00:00,38.19,38.27,38.18,38.26,175599.0,34.2247,34.2964,34.2158,34.2875,175599.0
2018-01-17 15:10:00,38.26,38.26,38.21,38.21,103884.0,34.2875,34.2875,34.2427,34.2427,103884.0
2018-01-17 15:20:00,38.22,38.22,38.15,38.15,186317.0,34.2516,34.2516,34.1889,34.1889,186317.0
2018-01-17 15:30:00,38.16,38.21,38.15,38.18,151519.0,34.1979,34.2427,34.1889,34.2158,151519.0
2018-01-17 15:40:00,38.18,38.2,38.12,38.12,228125.0,34.2158,34.2337,34.162,34.162,228125.0
2018-01-17 15:50:00,38.12,38.14,37.97,38.0,1554143.0,34.162,34.1799,34.0276,34.0545,1554143.0
2018-01-18 09:30:00,38.21,38.31,38.13,38.2,557057.0,34.2427,34.3323,34.171,34.2337,557057.0
2018-01-18 09:40:00,38.2,38.36,38.19,38.3,343975.0,34.2337,34.3771,34.2247,34.3233,343975.0
2018-01-18 09:50:00,38.31,38.53,38.31,38.53,228540.0,34.3323,34.5294,34.3323,34.5294,228540.0
2018-01-18 10:00:00,38.54,38.82,38.53,38.79,466571.0,34.5384,34.7893,34.5294,34.7624,466571.0
2018-01-18 10:10:00,38.8,38.91,38.7,38.91,453996.0,34.7714,34.87,34.6818,34.87,453996.0
2018-01-18 10:20:00,38.9,38.94,38.76,38.8,402873.0,34.861,34.8969,34.7356,34.7714,402873.0
2018-01-18 10:30:00,38.79,38.79,38.69,38.76,317975.0,34.7624,34.7624,34.6728,34.7356,317975.0
2018-01-18 10:40:00,38.76,38.8,38.72,38.72,166674.0,34.7356,34.7714,34.6997,34.6997,166674.0
2018-01-18 10:50:00,38.73,38.76,38.67,38.68,158409.0,34.7087,34.7356,34.6549,34.6639,158409.0
2018-01-18 11:00:00,38.68,38.77,38.62,38.76,146973.0,34.6639,34.7445,34.6101,34.7356,146973.0
2018-01-18 11:10:00,38.76,38.76,38.68,38.72,181860.0,34.7356,34.7356,34.6639,34.6997,181860.0
2018-01-18 11:20:00,38.71,38.76,38.6,38.67,121449.0,34.6907,34.7356,34.5922,34.6549,121449.0
2018-01-18 11:30:00,38.67,38.74,38.61,38.63,106454.0,34.6549,34.7176,34.6011,34.6191,106454.0
2018-01-18 11:40:00,38.63,38.63,38.45,38.53,141172.0,34.6191,34.6191,34.4577,34.5294,141172.0
2018-01-18 11:50:00,38.52,38.59,38.5,38.53,121192.0,34.5205,34.5832,34.5025,34.5294,121192.0
2018-01-18 12:00:00,38.52,38.6,38.52,38.56,76197.0,34.5205,34.5922,34.5205,34.5563,76197.0
2018-01-18 12:10:00,38.57,38.57,38.49,38.52,89195.0,34.5653,34.5653,34.4936,34.5205,89195.0
2018-01-18 12:20:00,38.52,38.56,38.48,38.56,141719.0,34.5205,34.5563,34.4846,34.5563,141719.0
2018-01-18 12:30:00,38.56,38.58,38.52,38.55,92912.0,34.5563,34.5742,34.5205,34.5474,92912.0
2018-01-18 12:40:00,38.55,38.56,38.51,38.54,74569.0,34.5474,34.5563,34.5115,34.5384,74569.0
2018-01-18 12:50:00,38.55,38.55,38.48,38.5,71192.0,34.5474,34.5474,34.4846,34.5025,71192.0
2018-01-18 13:00:00,38.5,38.5,38.45,38.47,86811.0,34.5025,34.5025,34.4577,34.4757,86811.0
2018-01-18 13:10:00,38.48,38.48,38.38,38.38,111595.0,34.4846,34.4846,34.395,34.395,111595.0
2018-01-18 13:20:00,38.38,38.47,38.38,38.46,233424.0,34.395,34.4757,34.395,34.4667,233424.0
2018-01-18 13:30:00,38.46,38.56,38.45,38.5,143012.0,34.4667,34.5563,34.4577,34.5025,143012.0
2018-01-18 13:40:00,38.49,38.58,38.47,38.56,112188.0,34.4936,34.5742,34.4757,34.5563,112188.0
2018-01-18 13:50:00,38.56,38.67,38.56,38.66,205460.0,34.5563,34.6549,34.5563,34.6459,205460.0
2018-01-18 14:00:00,38.66,38.71,38.63,38.69,118854.0,34.6459,34.6907,34.6191,34.6728,118854.0
2018-01-18 14:10:00,38.7,38.72,38.67,38.7,162356.0,34.6818,34.6997,34.6549,34.6818,162356.0
2018-01-18 14:20:00,38.7,38.76,38.69,38.73,123775.0,34.6818,34.7356,34.6728,34.7087,123775.0
2018-01-18 14:30:00,38.73,38.81,38.72,38.76,187343.0,34.7087,34.7804,34.6997,34.7356,187343.0
2018-01-18 14:40:00,38.76,38.76,38.71,38.75,129964.0,34.7356,34.7356,34.6907,34.7266,129964.0
2018-01-18 14:50:00,38.75,38.83,38.74,38.75,243249.0,34.7266,34.7983,34.7176,34.7266,243249.0
2018-01-18 15:00:00,38.76,38.81,38.74,38.79,113708.0,34.7356,34.7804,34.7176,34.7624,113708.0
2018-01-18 15:10:00,38.79,38.79,38.71,38.76,152145.0,34.7624,34.7624,34.6907,34.7356,152145.0
2018-01-18 15:20:00,38.77,38.81,38.74,38.76,193029.0,34.7445,34.7804,34.7176,34.7356,193029.0
2018-01-18 15:30:00,38.77,38.77,38.68,38.71,187405.0,34.7445,34.7445,34.6639,34.6907,187405.0
2018-01-18 15:40:00,38.71,38.74,38.69,38.7,307357.0,34.6907,34.7176,34.6728,34.6818,307357.0
2018-01-18 15:50:00,38.7,38.76,38.69,38.74,911663.0,34.6818,34.7356,34.6728,34.7176,911663.0
2018-01-19 09:30:00,38.75,38.98,38.37,38.97,671358.0,34.7266,34.9327,34.386,34.9237,671358.0
2018-01-19 09:40:00,38.98,39.02,38.92,39.0,242783.0,34.9327,34.9686,34.8789,34.9506,242783.0
2018-01-19 09:50:00,39.0,39.02,38.8,38.85,169919.0,34.9506,34.9686,34.7714,34.8162,169919.0
2018-01-19 10:00:00,38.84,38.85,38.66,38.72,207650.0,34.8072,34.8162,34.6459,34.6997,207650.0
2018-01-19 10:10:00,38.71,38.8,38.7,38.71,120429.0,34.6907,34.7714,34.6818,34.6907,120429.0
2018-01-19 10:20:00,38.71,38.74,38.62,38.66,140869.0,34.6907,34.7176,34.6101,34.6459,140869.0
2018-01-19 10:30:00,38.65,38.78,38.63,38.76,121232.0,34.637,34.7535,34.6191,34.7356,121232.0
2018-01-19 10:40:00,38.75,38.76,38.48,38.49,245178.0,34.7266,34.7356,34.4846,34.4936,245178.0
2018-01-19 10:50:00,38.5,38.53,38.43,38.51,119490.0,34.5025,34.5294,34.4398,34.5115,119490.0
2018-01-19 11:00:00,38.51,38.52,38.46,38.48,94667.0,34.5115,34.5205,34.4667,34.4846,94667.0
2018-01-19 11:10:00,38.48,38.49,38.44,38.45,114277.0,34.4846,34.4936,34.4488,34.4577,114277.0
2018-01-19 11:20:00,38.45,38.47,38.36,38.45,248520.0,34.4577,34.4757,34.3771,34.4577,248520.0
2018-01-19 11:30:00,38.45,38.5,38.44,38.48,75207.0,34.4577,34.5025,34.4488,34.4846,75207.0
2018-01-19 11:40:00,38.48,38.49,38.43,38.43,91315.0,34.4846,34.4936,34.4398,34.4398,91315.0
2018-01-19 11:50:00,38.43,38.47,38.42,38.45,93594.0,34.4398,34.4757,34.4309,34.4577,93594.0
2018-01-19 12:00:00,38.45,38.46,38.41,38.42,86228.0,34.4577,34.4667,34.4219,34.4309,86228.0
2018-01-19 12:10:00,38.42,38.43,38.39,38.41,94961.0,34.4309,34.4398,34.404,34.4219,94961.0
2018-01-19 12:20:00,38.41,38.43,38.4,38.42,58430.0,34.4219,34.4398,34.4129,34.4309,58430.0
2018-01-19 12:30:00,38.43,38.43,38.41,38.43,79941.0,34.4398,34.4398,34.4219,34.4398,79941.0
2018-01-19 12:40:00,38.42,38.43,38.32,38.32,107155.0,34.4309,34.4398,34.3412,34.3412,107155.0
2018-01-19 12:50:00,38.32,38.32,38.26,38.27,112086.0,34.3412,34.3412,34.2875,34.2964,112086.0
2018-01-19 13:00:00,38.28,38.31,38.26,38.27,53528.0,34.3054,34.3323,34.2875,34.2964,53528.0
2018-01-19 13:10:00,38.27,38.29,38.26,38.27,119203.0,34.2964,34.3144,34.2875,34.2964,119203.0
2018-01-19 13:20:00,38.27,38.28,38.22,38.25,90486.0,34.2964,34.3054,34.2516,34.2785,90486.0
2018-01-19 13:30:00,38.24,38.25,38.22,38.23,86642.0,34.2695,34.2785,34.2516,34.2606,86642.0
2018-01-19 13:40:00,38.22,38.26,38.2,38.25,128984.0,34.2516,34.2875,34.2337,34.2785,128984.0
2018-01-19 13:50:00,38.25,38.26,38.24,38.25,54554.0,34.2785,34.2875,34.2695,34.2785,54554.0
2018-01-19 14:00:00,38.24,38.25,38.21,38.24,135609.0,34.2695,34.2785,34.2427,34.2695,135609.0
2018-01-19 14:10:00,38.24,38.26,38.23,38.26,114840.0,34.2695,34.2875,34.2606,34.2875,114840.0
2018-01-19 14:20:00,38.26,38.34,38.24,38.29,220693.0,34.2875,34.3592,34.2695,34.3144,220693.0
2018-01-19 14:30:00,38.29,38.31,38.28,38.29,74612.0,34.3144,34.3323,34.3054,34.3144,74612.0
2018-01-19 14:40:00,38.28,38.32,38.26,38.32,270372.0,34.3054,34.3412,34.2875,34.3412,270372.0
2018-01-19 14:50:00,38.31,38.43,38.31,38.43,261055.0,34.3323,34.4398,34.3323,34.4398,261055.0
2018-01-19 15:00:00,38.42,38.43,38.39,38.41,108728.0,34.4309,34.4398,34.404,34.4219,108728.0
2018-01-19 15:10:00,38.4,38.42,38.39,38.41,152959.0,34.4129,34.4309,34.404,34.4219,152959.0
2018-01-19 15:20:00,38.41,38.44,38.4,38.44,143299.0,34.4219,34.4488,34.4129,34.4488,143299.0
2018-01-19 15:30:00,38.44,38.46,38.43,38.44,185436.0,34.4488,34.4667,34.4398,34.4488,185436.0
2018-01-19 15:40:00,38.44,38.5,38.43,38.49,414409.0,34.4488,34.5025,34.4398,34.4936,414409.0
2018-01-19 15:50:00,38.5,38.56,38.39,38.42,1335579.0,34.5025,34.5563,34.404,34.4309,1335579.0
2018-01-22 09:30:00,38.36,38.85,38.33,38.73,264019.0,34.3771,34.8162,34.3502,34.7087,264019.0
2018-01-22 09:40:00,38.72,38.84,38.59,38.83,301534.0,34.6997,34.8072,34.5832,34.7983,301534.0
2018-01-22 09:50:00,38.83,38.94,38.81,38.94,178896.0,34.7983,34.8969,34.7804,34.8969,178896.0
2018-01-22 10:00:00,38.93,39.12,38.92,39.11,177680.0,34.8879,35.0582,34.8789,35.0492,177680.0
2018-01-22 10:10:00,39.11,39.21,39.02,39.2,409609.0,35.0492,35.1388,34.9686,35.1299,409609.0
2018-01-22 10:20:00,39.21,39.3,39.18,39.25,355496.0,35.1388,35.2195,35.1119,35.1747,355496.0
2018-01-22 10:30:00,39.25,39.28,39.14,39.22,232821.0,35.1747,35.2016,35.0761,35.1478,232821.0
2018-01-22 10:40:00,39.22,39.23,39.05,39.08,287969.0,35.1478,35.1568,34.9954,35.0223,287969.0
2018-01-22 10:50:00,39.08,39.19,39.06,39.16,365232.0,35.0223,35.1209,35.0044,35.094,365232.0
2018-01-22 11:00:00,39.16,39.26,39.15,39.22,264131.0,35.094,35.1836,35.0851,35.1478,264131.0
2018-01-22 11:10:00,39.22,39.35,39.19,39.35,227282.0,35.1478,35.2643,35.1209,35.2643,227282.0
2018-01-22 11:20:00,39.35,39.38,39.26,39.3,162418.0,35.2643,35.2912,35.1836,35.2195,162418.0
2018-01-22 11:30:00,39.3,39.42,39.26,39.39,153633.0,35.2195,35.327,35.1836,35.3001,153633.0
2018-01-22 11:40:00,39.39,39.49,39.39,39.43,158089.0,35.3001,35.3898,35.3001,35.336,158089.0
2018-01-22 11:50:00,39.43,39.5,39.37,39.5,96672.0,35.336,35.3987,35.2822,35.3987,96672.0
2018-01-22 12:00:00,39.49,39.62,39.43,39.56,261212.0,35.3898,35.5063,35.336,35.4525,261212.0
2018-01-22 12:10:00,39.56,39.65,39.54,39.62,182597.0,35.4525,35.5331,35.4346,35.5063,182597.0
2018-01-22 12:20:00,39.62,39.73,39.61,39.69,208703.0,35.5063,35.6048,35.4973,35.569,208703.0
2018-01-22 12:30:00,39.69,39.7,39.48,39.53,166915.0,35.569,35.578,35.3808,35.4256,166915.0
2018-01-22 12:40:00,39.52,39.59,39.52,39.57,96244.0,35.4166,35.4794,35.4166,35.4615,96244.0
2018-01-22 12:50:00,39.56,39.58,39.46,39.47,132181.0,35.4525,35.4704,35.3629,35.3718,132181.0
2018-01-22 13:00:00,39.47,39.52,39.45,39.45,158836.0,35.3718,35.4166,35.3539,35.3539,158836.0
2018-01-22 13:10:00,39.45,39.47,39.42,39.46,105108.0,35.3539,35.3718,35.327,35.3629,105108.0
2018-01-22 13:20:00,39.46,39.5,39.41,39.41,91841.0,35.3629,35.3987,35.3181,35.3181,91841.0
2018-01-22 13:30:00,39.41,39.47,39.41,39.44,51949.0,35.3181,35.3718,35.3181,35.3449,51949.0
2018-01-22 13:40:00,39.44,39.51,39.44,39.49,86790.0,35.3449,35.4077,35.3449,35.3898,86790.0
2018-01-22 13:50:00,39.49,39.52,39.48,39.52,89558.0,35.3898,35.4166,35.3808,35.4166,89558.0
2018-01-22 14:00:00,39.52,39.55,39.5,39.53,79089.0,35.4166,35.4435,35.3987,35.4256,79089.0
2018-01-22 14:10:00,39.54,39.56,39.51,39.54,110700.0,35.4346,35.4525,35.4077,35.4346,110700.0
2018-01-22 14:20:00,39.54,39.55,39.48,39.55,86233.0,35.4346,35.4435,35.3808,35.4435,86233.0
2018-01-22 14:30:00,39.55,39.55,39.49,39.49,101751.0,35.4435,35.4435,35.3898,35.3898,101751.0
2018-01-22 14:40:00,39.5,39.56,39.49,39.53,107280.0,35.3987,35.4525,35.3898,35.4256,107280.0
2018-01-22 14:50:00,39.53,39.55,39.51,39.52,70253.0,35.4256,35.4435,35.4077,35.4166,70253.0
2018-01-22 15:00:00,39.51,39.56,39.51,39.53,93601.0,35.4077,35.4525,35.4077,35.4256,93601.0
2018-01-22 15:10:00,39.54,39.57,39.52,39.53,99652.0,35.4346,35.4615,35.4166,35.4256,99652.0
2018-01-22 15:20:00,39.52,39.54,39.52,39.54,74059.0,35.4166,35.4346,35.4166,35.4346,74059.0
2018-01-22 15:30:00,39.54,39.55,39.48,39.51,186940.0,35.4346,35.4435,35.3808,35.4077,186940.0
2018-01-22 15:40:00,39.51,39.62,39.5,39.57,372409.0,35.4077,35.5063,35.3987,35.4615,372409.0
2018-01-22 15:50:00,39.57,39.59,39.51,39.58,625658.0,35.4615,35.4794,35.4077,35.4704,625658.0
2018-01-23 09:30:00,39.59,39.7,39.45,39.57,197330.0,35.4794,35.578,35.3539,35.4615,197330.0
2018-01-23 09:40:00,39.57,39.6,39.4,39.5,218778.0,35.4615,35.4883,35.3091,35.3987,218778.0
2018-01-23 09:50:00,39.51,39.55,39.41,39.48,115430.0,35.4077,35.4435,35.3181,35.3808,115430.0
2018-01-23 10:00:00,39.49,39.49,39.25,39.29,176825.0,35.3898,35.3898,35.1747,35.2105,176825.0
2018-01-23 10:10:00,39.29,39.38,39.28,39.3,164471.0,35.2105,35.2912,35.2016,35.2195,164471.0
2018-01-23 10:20:00,39.31,39.38,39.13,39.37,257246.0,35.2284,35.2912,35.0671,35.2822,257246.0
2018-01-23 10:30:00,39.38,39.48,39.34,39.4,96981.0,35.2912,35.3808,35.2553,35.3091,96981.0
2018-01-23 10:40:00,39.4,39.54,39.38,39.46,192181.0,35.3091,35.4346,35.2912,35.3629,192181.0
2018-01-23 10:50:00,39.46,39.54,39.43,39.5,109525.0,35.3629,35.4346,35.336,35.3987,109525.0
2018-01-23 11:00:00,39.5,39.53,39.45,39.53,111808.0,35.3987,35.4256,35.3539,35.4256,111808.0
2018-01-23 11:10:00,39.53,39.65,39.53,39.58,122804.0,35.4256,35.5331,35.4256,35.4704,122804.0
2018-01-23 11:20:00,39.58,39.62,39.54,39.58,136962.0,35.4704,35.5063,35.4346,35.4704,136962.0
2018-01-23 11:30:00,39.59,39.59,39.55,39.58,62202.0,35.4794,35.4794,35.4435,35.4704,62202.0
2018-01-23 11:40:00,39.58,39.61,39.57,39.58,76257.0,35.4704,35.4973,35.4615,35.4704,76257.0
2018-01-23 11:50:00,39.57,39.6,39.55,39.55,162951.0,35.4615,35.4883,35.4435,35.4435,162951.0
2018-01-23 12:00:00,39.55,39.6,39.55,39.59,74826.0,35.4435,35.4883,35.4435,35.4794,74826.0
2018-01-23 12:10:00,39.58,39.67,39.57,39.66,79249.0,35.4704,35.5511,35.4615,35.5421,79249.0
2018-01-23 12:20:00,39.66,39.7,39.64,39.65,57844.0,35.5421,35.578,35.5242,35.5331,57844.0
2018-01-23 12:30:00,39.64,39.7,39.64,39.69,34642.0,35.5242,35.578,35.5242,35.569,34642.0
2018-01-23 12:40:00,39.7,39.7,39.66,39.68,41202.0,35.578,35.578,35.5421,35.56,41202.0
2018-01-23 12:50:00,39.67,39.69,39.65,39.66,61573.0,35.5511,35.569,35.5331,35.5421,61573.0
2018-01-23 13:00:00,39.66,39.67,39.64,39.66,78922.0,35.5421,35.5511,35.5242,35.5421,78922.0
2018-01-23 13:10:00,39.66,39.66,39.59,39.61,50874.0,35.5421,35.5421,35.4794,35.4973,50874.0
2018-01-23 13:20:00,39.61,39.64,39.59,39.62,76308.0,35.4973,35.5242,35.4794,35.5063,76308.0
2018-01-23 13:30:00,39.62,39.71,39.61,39.7,128909.0,35.5063,35.5869,35.4973,35.578,128909.0
2018-01-23 13:40:00,39.7,39.72,39.68,39.71,93878.0,35.578,35.5959,35.56,35.5869,93878.0
2018-01-23 13:50:00,39.7,39.72,39.7,39.71,26399.0,35.578,35.5959,35.578,35.5869,26399.0
2018-01-23 14:00:00,39.71,39.72,39.67,39.7,98909.0,35.5869,35.5959,35.5511,35.578,98909.0
2018-01-23 14:10:00,39.7,39.7,39.64,39.65,71024.0,35.578,35.578,35.5242,35.5331,71024.0
2018-01-23 14:20:00,39.65,39.66,39.62,39.66,69934.0,35.5331,35.5421,35.5063,35.5421,69934.0
2018-01-23 14:30:00,39.66,39.76,39.65,39.76,107160.0,35.5421,35.6317,35.5331,35.6317,107160.0
2018-01-23 14:40:00,39.76,39.82,39.75,39.8,108058.0,35.6317,35.6855,35.6228,35.6676,108058.0
2018-01-23 14:50:00,39.81,39.89,39.79,39.88,153484.0,35.6765,35.7482,35.6586,35.7393,153484.0
2018-01-23 15:00:00,39.88,39.89,39.85,39.87,90355.0,35.7393,35.7482,35.7124,35.7303,90355.0
2018-01-23 15:10:00,39.87,39.88,39.81,39.83,102847.0,35.7303,35.7393,35.6765,35.6945,102847.0
2018-01-23 15:20:00,39.84,39.86,39.82,39.86,75924.0,35.7034,35.7213,35.6855,35.7213,75924.0
2018-01-23 15:30:00,39.86,39.86,39.76,39.76,226761.0,35.7213,35.7213,35.6317,35.6317,226761.0
2018-01-23 15:40:00,39.76,39.77,39.74,39.77,252913.0,35.6317,35.6407,35.6138,35.6407,252913.0
2018-01-23 15:50:00,39.77,39.77,39.72,39.77,567751.0,35.6407,35.6407,35.5959,35.6407,567751.0
2018-01-24 09:30:00,39.97,40.14,39.74,40.12,276117.0,35.8199,35.9723,35.6138,35.9543,276117.0
2018-01-24 09:40:00,40.13,40.71,40.12,40.36,649405.0,35.9633,36.4831,35.9543,36.1694,649405.0
2018-01-24 09:50:00,40.35,40.4,40.24,40.36,507234.0,36.1605,36.2053,36.0619,36.1694,507234.0
2018-01-24 10:00:00,40.36,40.4,40.27,40.27,153906.0,36.1694,36.2053,36.0888,36.0888,153906.0
2018-01-24 10:10:00,40.27,40.43,40.26,40.39,227229.0,36.0888,36.2322,36.0798,36.1963,227229.0
2018-01-24 10:20:00,40.38,40.5,40.36,40.45,182330.0,36.1873,36.2949,36.1694,36.2501,182330.0
2018-01-24 10:30:00,40.46,40.48,40.4,40.43,161240.0,36.259,36.277,36.2053,36.2322,161240.0
2018-01-24 10:40:00,40.43,40.48,40.39,40.39,185490.0,36.2322,36.277,36.1963,36.1963,185490.0
2018-01-24 10:50:00,40.4,40.41,40.35,40.38,149394.0,36.2053,36.2142,36.1605,36.1873,149394.0
2018-01-24 11:00:00,40.39,40.44,40.34,40.41,293077.0,36.1963,36.2411,36.1515,36.2142,293077.0
2018-01-24 11:10:00,40.42,40.43,40.18,40.22,333402.0,36.2232,36.2322,36.0081,36.044,333402.0
2018-01-24 11:20:00,40.22,40.29,40.14,40.17,149389.0,36.044,36.1067,35.9723,35.9992,149389.0
2018-01-24 11:30:00,40.16,40.17,39.97,40.05,190827.0,35.9902,35.9992,35.8199,35.8916,190827.0
2018-01-24 11:40:00,40.05,40.22,40.04,40.13,129590.0,35.8916,36.044,35.8827,35.9633,129590.0
2018-01-24 11:50:00,40.13,40.27,40.12,40.19,175586.0,35.9633,36.0888,35.9543,36.0171,175586.0
2018-01-24 12:00:00,40.2,40.2,40.06,40.11,202168.0,36.026,36.026,35.9006,35.9454,202168.0
2018-01-24 12:10:00,40.11,40.18,40.1,40.14,114168.0,35.9454,36.0081,35.9364,35.9723,114168.0
2018-01-24 12:20:00,40.15,40.15,40.04,40.08,121668.0,35.9812,35.9812,35.8827,35.9185,121668.0
2018-01-24 12:30:00,40.07,40.09,39.95,39.96,102096.0,35.9095,35.9275,35.802,35.811,102096.0
2018-01-24 12:40:00,39.96,39.99,39.89,39.94,94664.0,35.811,35.8378,35.7482,35.793,94664.0
2018-01-24 12:50:00,39.95,40.01,39.89,39.91,96027.0,35.802,35.8558,35.7482,35.7661,96027.0
2018-01-24 13:00:00,39.91,39.93,39.74,39.75,137770.0,35.7661,35.7841,35.6138,35.6228,137770.0
2018-01-24 13:10:00,39.74,39.82,39.72,39.79,90586.0,35.6138,35.6855,35.5959,35.6586,90586.0
2018-01-24 13:20:00,39.79,39.85,39.73,39.83,114779.0,35.6586,35.7124,35.6048,35.6945,114779.0
2018-01-24 13:30:00,39.83,39.97,39.78,39.97,351892.0,35.6945,35.8199,35.6496,35.8199,351892.0
2018-01-24 13:40:00,39.96,40.02,39.89,39.97,100320.0,35.811,35.8647,35.7482,35.8199,100320.0
2018-01-24 13:50:00,39.98,40.08,39.93,39.96,266785.0,35.8289,35.9185,35.7841,35.811,266785.0
2018-01-24 14:00:00,39.97,40.12,39.97,40.07,191346.0,35.8199,35.9543,35.8199,35.9095,191346.0
2018-01-24 14:10:00,40.06,40.15,40.03,40.14,104647.0,35.9006,35.9812,35.8737,35.9723,104647.0
2018-01-24 14:20:00,40.14,40.15,40.08,40.12,86133.0,35.9723,35.9812,35.9185,35.9543,86133.0
2018-01-24 14:30:00,40.11,40.11,40.02,40.05,166139.0,35.9454,35.9454,35.8647,35.8916,166139.0
2018-01-24 14:40:00,40.05,40.1,40.03,40.05,169808.0,35.8916,35.9364,35.8737,35.8916,169808.0
2018-01-24 14:50:00,40.06,40.06,39.94,39.96,138919.0,35.9006,35.9006,35.793,35.811,138919.0
2018-01-24 15:00:00,39.95,39.96,39.85,39.87,134035.0,35.802,35.811,35.7124,35.7303,134035.0
2018-01-24 15:10:00,39.87,39.89,39.79,39.8,180605.0,35.7303,35.7482,35.6586,35.6676,180605.0
2018-01-24 15:20:00,39.8,39.81,39.74,39.77,162475.0,35.6676,35.6765,35.6138,35.6407,162475.0
2018-01-24 15:30:00,39.78,39.8,39.71,39.75,260938.0,35.6496,35.6676,35.5869,35.6228,260938.0
2018-01-24 15:40:00,39.74,39.86,39.69,39.8,419081.0,35.6138,35.7213,35.569,35.6676,419081.0
2018-01-24 15:50:00,39.8,39.9,39.77,39.82,1056805.0,35.6676,35.7572,35.6407,35.6855,1056805.0
2018-01-25 09:30:00,39.93,40.18,39.89,40.05,191512.0,35.7841,36.0081,35.7482,35.8916,191512.0
2018-01-25 09:40:00,40.05,40.2,40.02,40.17,301480.0,35.8916,36.026,35.8647,35.9992,301480.0
2018-01-25 09:50:00,40.17,40.17,39.88,39.94,336134.0,35.9992,35.9992,35.7393,35.793,336134.0
2018-01-25 10:00:00,39.94,40.05,39.88,39.92,167081.0,35.793,35.8916,35.7393,35.7751,167081.0
2018-01-25 10:10:00,39.92,40.02,39.86,40.0,214542.0,35.7751,35.8647,35.7213,35.8468,214542.0
2018-01-25 10:20:00,40.01,40.19,40.0,40.16,500013.0,35.8558,36.0171,35.8468,35.9902,500013.0
2018-01-25 10:30:00,40.16,40.28,40.13,40.2,196651.0,35.9902,36.0977,35.9633,36.026,196651.0
2018-01-25 10:40:00,40.19,40.25,40.17,40.2,324963.0,36.0171,36.0708,35.9992,36.026,324963.0
2018-01-25 10:50:00,40.2,40.26,40.14,40.16,261161.0,36.026,36.0798,35.9723,35.9902,261161.0
2018-01-25 11:00:00,40.16,40.22,40.12,40.2,160906.0,35.9902,36.044,35.9543,36.026,160906.0
2018-01-25 11:10:00,40.21,40.21,40.13,40.15,117198.0,36.035,36.035,35.9633,35.9812,117198.0
2018-01-25 11:20:00,40.15,40.22,40.13,40.18,119074.0,35.9812,36.044,35.9633,36.0081,119074.0
2018-01-25 11:30:00,40.18,40.2,40.15,40.17,97781.0,36.0081,36.026,35.9812,35.9992,97781.0
2018-01-25 11:40:00,40.17,40.18,40.05,40.08,134383.0,35.9992,36.0081,35.8916,35.9185,134383.0
2018-01-25 11:50:00,40.08,40.15,40.07,40.12,95324.0,35.9185,35.9812,35.9095,35.9543,95324.0
2018-01-25 12:00:00,40.12,40.2,40.12,40.15,93768.0,35.9543,36.026,35.9543,35.9812,93768.0
2018-01-25 12:10:00,40.15,40.2,40.12,40.15,92895.0,35.9812,36.026,35.9543,35.9812,92895.0
2018-01-25 12:20:00,40.15,40.16,40.09,40.15,153512.0,35.9812,35.9902,35.9275,35.9812,153512.0
2018-01-25 12:30:00,40.15,40.19,40.07,40.18,154325.0,35.9812,36.0171,35.9095,36.0081,154325.0
2018-01-25 12:40:00,40.17,40.22,40.14,40.16,133794.0,35.9992,36.044,35.9723,35.9902,133794.0
2018-01-25 12:50:00,40.16,40.17,40.12,40.17,97451.0,35.9902,35.9992,35.9543,35.9992,97451.0
2018-01-25 13:00:00,40.16,40.21,40.09,40.18,134894.0,35.9902,36.035,35.9275,36.0081,134894.0
2018-01-25 13:10:00,40.19,40.2,40.15,40.17,152015.0,36.0171,36.026,35.9812,35.9992,152015.0
2018-01-25 13:20:00,40.18,40.24,40.14,40.23,108179.0,36.0081,36.0619,35.9723,36.0529,108179.0
2018-01-25 13:30:00,40.23,40.41,40.22,40.39,140021.0,36.0529,36.2142,36.044,36.1963,140021.0
2018-01-25 13:40:00,40.39,40.39,40.3,40.32,84099.0,36.1963,36.1963,36.1157,36.1336,84099.0
2018-01-25 13:50:00,40.32,40.38,40.32,40.34,124166.0,36.1336,36.1873,36.1336,36.1515,124166.0
2018-01-25 14:00:00,40.34,40.36,40.26,40.27,102362.0,36.1515,36.1694,36.0798,36.0888,102362.0
2018-01-25 14:10:00,40.27,40.28,40.19,40.26,163435.0,36.0888,36.0977,36.0171,36.0798,163435.0
2018-01-25 14:20:00,40.27,40.28,40.22,40.28,122129.0,36.0888,36.0977,36.044,36.0977,122129.0
2018-01-25 14:30:00,40.29,40.3,40.17,40.18,113582.0,36.1067,36.1157,35.9992,36.0081,113582.0
2018-01-25 14:40:00,40.18,40.2,40.14,40.16,160194.0,36.0081,36.026,35.9723,35.9902,160194.0
2018-01-25 14:50:00,40.16,40.17,40.01,40.01,199093.0,35.9902,35.9992,35.8558,35.8558,199093.0
2018-01-25 15:00:00,40.02,40.09,39.97,40.07,232049.0,35.8647,35.9275,35.8199,35.9095,232049.0
2018-01-25 15:10:00,40.07,40.13,40.03,40.13,248648.0,35.9095,35.9633,35.8737,35.9633,248648.0
2018-01-25 15:20:00,40.13,40.18,40.12,40.15,201117.0,35.9633,36.0081,35.9543,35.9812,201117.0
2018-01-25 15:30:00,40.15,40.15,40.02,40.02,301140.0,35.9812,35.9812,35.8647,35.8647,301140.0
2018-01-25 15:40:00,40.02,40.09,40.01,40.05,326883.0,35.8647,35.9275,35.8558,35.8916,326883.0
2018-01-25 15:50:00,40.04,40.08,39.99,40.03,818652.0,35.8827,35.9185,35.8378,35.8737,818652.0
2018-01-26 09:30:00,40.31,40.34,40.04,40.09,329601.0,36.1246,36.1515,35.8827,35.9275,329601.0
2018-01-26 09:40:00,40.08,40.13,39.92,40.03,394034.0,35.9185,35.9633,35.7751,35.8737,394034.0
2018-01-26 09:50:00,40.02,40.26,40.01,40.15,181289.0,35.8647,36.0798,35.8558,35.9812,181289.0
2018-01-26 10:00:00,40.14,40.25,40.13,40.22,159962.0,35.9723,36.0708,35.9633,36.044,159962.0
2018-01-26 10:10:00,40.21,40.29,40.18,40.25,338222.0,36.035,36.1067,36.0081,36.0708,338222.0
2018-01-26 10:20:00,40.25,40.27,40.19,40.22,290630.0,36.0708,36.0888,36.0171,36.044,290630.0
2018-01-26 10:30:00,40.23,40.37,40.2,40.37,168322.0,36.0529,36.1784,36.026,36.1784,168322.0
2018-01-26 10:40:00,40.36,40.41,40.34,40.41,172984.0,36.1694,36.2142,36.1515,36.2142,172984.0
2018-01-26 10:50:00,40.42,40.54,40.41,40.53,203329.0,36.2232,36.3307,36.2142,36.3218,203329.0
2018-01-26 11:00:00,40.54,40.61,40.48,40.61,124670.0,36.3307,36.3935,36.277,36.3935,124670.0
2018-01-26 11:10:00,40.61,40.84,40.59,40.7,379580.0,36.3935,36.5996,36.3755,36.4741,379580.0
2018-01-26 11:20:00,40.7,40.77,40.63,40.67,175679.0,36.4741,36.5369,36.4114,36.4472,175679.0
2018-01-26 11:30:00,40.67,40.68,40.57,40.6,107135.0,36.4472,36.4562,36.3576,36.3845,107135.0
2018-01-26 11:40:00,40.59,40.61,40.56,40.58,74425.0,36.3755,36.3935,36.3487,36.3666,74425.0
2018-01-26 11:50:00,40.58,40.63,40.57,40.63,89824.0,36.3666,36.4114,36.3576,36.4114,89824.0
2018-01-26 12:00:00,40.63,40.65,40.56,40.59,126433.0,36.4114,36.4293,36.3487,36.3755,126433.0
2018-01-26 12:10:00,40.6,40.63,40.57,40.61,81326.0,36.3845,36.4114,36.3576,36.3935,81326.0
2018-01-26 12:20:00,40.62,40.67,40.61,40.64,68504.0,36.4024,36.4472,36.3935,36.4204,68504.0
2018-01-26 12:30:00,40.64,40.65,40.59,40.64,97912.0,36.4204,36.4293,36.3755,36.4204,97912.0
2018-01-26 12:40:00,40.64,40.73,40.63,40.73,111982.0,36.4204,36.501,36.4114,36.501,111982.0
2018-01-26 12:50:00,40.73,40.75,40.7,40.71,63951.0,36.501,36.5189,36.4741,36.4831,63951.0
2018-01-26 13:00:00,40.71,40.8,40.7,40.78,100427.0,36.4831,36.5637,36.4741,36.5458,100427.0
2018-01-26 13:10:00,40.77,40.8,40.77,40.8,57546.0,36.5369,36.5637,36.5369,36.5637,57546.0
2018-01-26 13:20:00,40.8,40.88,40.79,40.84,102023.0,36.5637,36.6354,36.5548,36.5996,102023.0
2018-01-26 13:30:00,40.84,40.87,40.83,40.86,75405.0,36.5996,36.6265,36.5906,36.6175,75405.0
2018-01-26 13:40:00,40.86,40.86,40.81,40.83,116248.0,36.6175,36.6175,36.5727,36.5906,116248.0
2018-01-26 13:50:00,40.83,40.83,40.77,40.77,59664.0,36.5906,36.5906,36.5369,36.5369,59664.0
2018-01-26 14:00:00,40.78,40.8,40.67,40.69,117929.0,36.5458,36.5637,36.4472,36.4652,117929.0
2018-01-26 14:10:00,40.69,40.75,40.68,40.7,116409.0,36.4652,36.5189,36.4562,36.4741,116409.0
2018-01-26 14:20:00,40.7,40.76,40.59,40.6,279318.0,36.4741,36.5279,36.3755,36.3845,279318.0
2018-01-26 14:30:00,40.61,40.68,40.56,40.57,172291.0,36.3935,36.4562,36.3487,36.3576,172291.0
2018-01-26 14:40:00,40.57,40.66,40.56,40.62,150090.0,36.3576,36.4383,36.3487,36.4024,150090.0
2018-01-26 14:50:00,40.62,40.63,40.55,40.59,166446.0,36.4024,36.4114,36.3397,36.3755,166446.0
2018-01-26 15:00:00,40.59,40.63,40.59,40.62,163623.0,36.3755,36.4114,36.3755,36.4024,163623.0
2018-01-26 15:10:00,40.63,40.72,40.59,40.71,227648.0,36.4114,36.492,36.3755,36.4831,227648.0
2018-01-26 15:20:00,40.71,40.71,40.68,40.7,91821.0,36.4831,36.4831,36.4562,36.4741,91821.0
2018-01-26 15:30:00,40.7,40.79,40.69,40.79,209928.0,36.4741,36.5548,36.4652,36.5548,209928.0
2018-01-26 15:40:00,40.79,40.8,40.77,40.79,280420.0,36.5548,36.5637,36.5369,36.5548,280420.0
2018-01-26 15:50:00,40.79,40.91,40.78,40.89,807349.0,36.5548,36.6623,36.5458,36.6444,807349.0
2018-01-29 09:30:00,40.59,40.93,40.57,40.93,193879.0,36.3755,36.6802,36.3576,36.6802,193879.0
2018-01-29 09:40:00,40.93,41.07,40.85,40.92,287571.0,36.6802,36.8057,36.6085,36.6713,287571.0
2018-01-29 09:50:00,40.93,40.95,40.79,40.87,194413.0,36.6802,36.6982,36.5548,36.6265,194413.0
2018-01-29 10:00:00,40.87,40.87,40.76,40.8,124107.0,36.6265,36.6265,36.5279,36.5637,124107.0
2018-01-29 10:10:00,40.81,40.87,40.67,40.73,163767.0,36.5727,36.6265,36.4472,36.501,163767.0
2018-01-29 10:20:00,40.72,40.8,40.67,40.8,157177.0,36.492,36.5637,36.4472,36.5637,157177.0
2018-01-29 10:30:00,40.8,40.84,40.7,40.72,180410.0,36.5637,36.5996,36.4741,36.492,180410.0
2018-01-29 10:40:00,40.72,40.76,40.66,40.68,144369.0,36.492,36.5279,36.4383,36.4562,144369.0
2018-01-29 10:50:00,40.69,40.76,40.68,40.71,91572.0,36.4652,36.5279,36.4562,36.4831,91572.0
2018-01-29 11:00:00,40.71,40.72,40.61,40.65,186150.0,36.4831,36.492,36.3935,36.4293,186150.0
2018-01-29 11:10:00,40.64,40.77,40.61,40.74,175998.0,36.4204,36.5369,36.3935,36.51,175998.0
2018-01-29 11:20:00,40.74,40.83,40.73,40.77,100652.0,36.51,36.5906,36.501,36.5369,100652.0
2018-01-29 11:30:00,40.77,40.82,40.73,40.78,84272.0,36.5369,36.5817,36.501,36.5458,84272.0
2018-01-29 11:40:00,40.77,40.87,40.73,40.8,70233.0,36.5369,36.6265,36.501,36.5637,70233.0
2018-01-29 11:50:00,40.8,40.84,40.77,40.82,93985.0,36.5637,36.5996,36.5369,36.5817,93985.0
2018-01-29 12:00:00,40.82,40.9,40.79,40.9,91868.0,36.5817,36.6534,36.5548,36.6534,91868.0
2018-01-29 12:10:00,40.9,40.98,40.87,40.94,93960.0,36.6534,36.725,36.6265,36.6892,93960.0
2018-01-29 12:20:00,40.94,40.97,40.9,40.93,56705.0,36.6892,36.7161,36.6534,36.6802,56705.0
2018-01-29 12:30:00,40.93,40.96,40.9,40.95,58332.0,36.6802,36.7071,36.6534,36.6982,58332.0
2018-01-29 12:40:00,40.95,40.96,40.9,40.92,64660.0,36.6982,36.7071,36.6534,36.6713,64660.0
2018-01-29 12:50:00,40.93,40.97,40.92,40.92,56727.0,36.6802,36.7161,36.6713,36.6713,56727.0
2018-01-29 13:00:00,40.93,40.99,40.91,40.95,52597.0,36.6802,36.734,36.6623,36.6982,52597.0
2018-01-29 13:10:00,40.96,40.99,40.93,40.96,60799.0,36.7071,36.734,36.6802,36.7071,60799.0
2018-01-29 13:20:00,40.96,40.96,40.88,40.9,60548.0,36.7071,36.7071,36.6354,36.6534,60548.0
2018-01-29 13:30:00,40.9,40.9,40.83,40.85,60505.0,36.6534,36.6534,36.5906,36.6085,60505.0
2018-01-29 13:40:00,40.85,40.88,40.84,40.87,95103.0,36.6085,36.6354,36.5996,36.6265,95103.0
2018-01-29 13:50:00,40.86,40.89,40.84,40.89,70018.0,36.6175,36.6444,36.5996,36.6444,70018.0
2018-01-29 14:00:00,40.89,40.95,40.88,40.93,109813.0,36.6444,36.6982,36.6354,36.6802,109813.0
2018-01-29 14:10:00,40.93,40.96,40.9,40.92,120592.0,36.6802,36.7071,36.6534,36.6713,120592.0
2018-01-29 14:20:00,40.93,40.96,40.91,40.93,112903.0,36.6802,36.7071,36.6623,36.6802,112903.0
2018-01-29 14:30:00,40.93,40.94,40.87,40.88,99761.0,36.6802,36.6892,36.6265,36.6354,99761.0
2018-01-29 14:40:00,40.87,40.9,40.86,40.86,108820.0,36.6265,36.6534,36.6175,36.6175,108820.0
2018-01-29 14:50:00,40.86,40.98,40.86,40.95,141060.0,36.6175,36.725,36.6175,36.6982,141060.0
2018-01-29 15:00:00,40.95,41.01,40.94,41.0,148829.0,36.6982,36.7519,36.6892,36.743,148829.0
2018-01-29 15:10:00,41.0,41.01,40.94,40.97,210596.0,36.743,36.7519,36.6892,36.7161,210596.0
2018-01-29 15:20:00,40.97,40.97,40.9,40.91,174127.0,36.7161,36.7161,36.6534,36.6623,174127.0
2018-01-29 15:30:00,40.91,40.93,40.77,40.78,154471.0,36.6623,36.6802,36.5369,36.5458,154471.0
2018-01-29 15:40:00,40.78,40.79,40.66,40.68,281235.0,36.5458,36.5548,36.4383,36.4562,281235.0
2018-01-29 15:50:00,40.66,40.84,40.66,40.8,696878.0,36.4383,36.5996,36.4383,36.5637,696878.0
2018-01-30 09:30:00,40.72,41.34,40.72,41.19,626870.0,36.492,37.0477,36.492,36.9132,626870.0
2018-01-30 09:40:00,41.19,41.2,40.63,40.66,418229.0,36.9132,36.9222,36.4114,36.4383,418229.0
2018-01-30 09:50:00,40.66,40.79,40.52,40.59,496677.0,36.4383,36.5548,36.3128,36.3755,496677.0
2018-01-30 10:00:00,40.6,40.64,40.5,40.54,344540.0,36.3845,36.4204,36.2949,36.3307,344540.0
2018-01-30 10:10:00,40.54,40.63,40.49,40.53,117218.0,36.3307,36.4114,36.2859,36.3218,117218.0
2018-01-30 10:20:00,40.52,40.66,40.49,40.66,264648.0,36.3128,36.4383,36.2859,36.4383,264648.0
2018-01-30 10:30:00,40.66,40.74,40.6,40.61,112226.0,36.4383,36.51,36.3845,36.3935,112226.0
2018-01-30 10:40:00,40.61,40.61,40.53,40.55,105315.0,36.3935,36.3935,36.3218,36.3397,105315.0
2018-01-30 10:50:00,40.55,40.73,40.53,40.73,138354.0,36.3397,36.501,36.3218,36.501,138354.0
2018-01-30 11:00:00,40.73,40.77,40.65,40.72,121253.0,36.501,36.5369,36.4293,36.492,121253.0
2018-01-30 11:10:00,40.73,40.76,40.66,40.73,115738.0,36.501,36.5279,36.4383,36.501,115738.0
2018-01-30 11:20:00,40.73,40.74,40.55,40.58,210950.0,36.501,36.51,36.3397,36.3666,210950.0
2018-01-30 11:30:00,40.59,40.65,40.49,40.61,149283.0,36.3755,36.4293,36.2859,36.3935,149283.0
2018-01-30 11:40:00,40.61,40.68,40.42,40.44,204734.0,36.3935,36.4562,36.2232,36.2411,204734.0
2018-01-30 11:50:00,40.43,40.63,40.43,40.5,90304.0,36.2322,36.4114,36.2322,36.2949,90304.0
2018-01-30 12:00:00,40.51,40.52,40.43,40.48,96506.0,36.3038,36.3128,36.2322,36.277,96506.0
2018-01-30 12:10:00,40.48,40.55,40.47,40.52,86601.0,36.277,36.3397,36.268,36.3128,86601.0
2018-01-30 12:20:00,40.51,40.52,40.33,40.4,182414.0,36.3038,36.3128,36.1425,36.2053,182414.0
2018-01-30 12:30:00,40.4,40.48,40.38,40.42,170372.0,36.2053,36.277,36.1873,36.2232,170372.0
2018-01-30 12:40:00,40.42,40.48,40.34,40.35,85269.0,36.2232,36.277,36.1515,36.1605,85269.0
2018-01-30 12:50:00,40.34,40.37,40.32,40.36,165164.0,36.1515,36.1784,36.1336,36.1694,165164.0
2018-01-30 13:00:00,40.36,40.37,40.27,40.3,116783.0,36.1694,36.1784,36.0888,36.1157,116783.0
2018-01-30 13:10:00,40.3,40.32,40.25,40.26,104994.0,36.1157,36.1336,36.0708,36.0798,104994.0
2018-01-30 13:20:00,40.27,40.32,40.24,40.3,88632.0,36.0888,36.1336,36.0619,36.1157,88632.0
2018-01-30 13:30:00,40.29,40.36,40.25,40.34,87684.0,36.1067,36.1694,36.0708,36.1515,87684.0
2018-01-30 13:40:00,40.35,40.46,40.34,40.45,104763.0,36.1605,36.259,36.1515,36.2501,104763.0
2018-01-30 13:50:00,40.44,40.47,40.41,40.43,204628.0,36.2411,36.268,36.2142,36.2322,204628.0
2018-01-30 14:00:00,40.44,40.46,40.33,40.39,317235.0,36.2411,36.259,36.1425,36.1963,317235.0
2018-01-30 14:10:00,40.39,40.41,40.32,40.39,80810.0,36.1963,36.2142,36.1336,36.1963,80810.0
2018-01-30 14:20:00,40.4,40.41,40.3,40.38,108065.0,36.2053,36.2142,36.1157,36.1873,108065.0
2018-01-30 14:30:00,40.38,40.4,40.24,40.25,238404.0,36.1873,36.2053,36.0619,36.0708,238404.0
2018-01-30 14:40:00,40.25,40.36,40.19,40.35,170583.0,36.0708,36.1694,36.0171,36.1605,170583.0
2018-01-30 14:50:00,40.36,40.39,40.29,40.36,73239.0,36.1694,36.1963,36.1067,36.1694,73239.0
2018-01-30 15:00:00,40.35,40.38,40.29,40.3,149492.0,36.1605,36.1873,36.1067,36.1157,149492.0
2018-01-30 15:10:00,40.3,40.36,40.29,40.36,285573.0,36.1157,36.1694,36.1067,36.1694,285573.0
2018-01-30 15:20:00,40.36,40.5,40.35,40.5,143132.0,36.1694,36.2949,36.1605,36.2949,143132.0
2018-01-30 15:30:00,40.5,40.57,40.47,40.54,485165.0,36.2949,36.3576,36.268,36.3307,485165.0
2018-01-30 15:40:00,40.53,40.54,40.47,40.5,285424.0,36.3218,36.3307,36.268,36.2949,285424.0
2018-01-30 15:50:00,40.49,40.49,40.39,40.41,444160.0,36.2859,36.2859,36.1963,36.2142,444160.0
2018-01-31 09:30:00,40.48,40.77,40.36,40.66,384651.0,36.277,36.5369,36.1694,36.4383,384651.0
2018-01-31 09:40:00,40.65,40.66,40.42,40.46,194615.0,36.4293,36.4383,36.2232,36.259,194615.0
2018-01-31 09:50:00,40.47,40.58,40.43,40.55,139168.0,36.268,36.3666,36.2322,36.3397,139168.0
2018-01-31 10:00:00,40.54,40.67,40.52,40.61,337912.0,36.3307,36.4472,36.3128,36.3935,337912.0
2018-01-31 10:10:00,40.61,40.65,40.46,40.47,296979.0,36.3935,36.4293,36.259,36.268,296979.0
2018-01-31 10:20:00,40.47,40.62,40.47,40.56,107012.0,36.268,36.4024,36.268,36.3487,107012.0
2018-01-31 10:30:00,40.55,40.61,40.5,40.57,146087.0,36.3397,36.3935,36.2949,36.3576,146087.0
2018-01-31 10:40:00,40.57,40.58,40.44,40.48,206933.0,36.3576,36.3666,36.2411,36.277,206933.0
2018-01-31 10:50:00,40.48,40.7,40.43,40.47,284455.0,36.277,36.4741,36.2322,36.268,284455.0
2018-01-31 11:00:00,40.47,40.58,40.43,40.53,110125.0,36.268,36.3666,36.2322,36.3218,110125.0
2018-01-31 11:10:00,40.53,40.63,40.51,40.56,205768.0,36.3218,36.4114,36.3038,36.3487,205768.0
2018-01-31 11:20:00,40.55,40.58,40.52,40.57,128304.0,36.3397,36.3666,36.3128,36.3576,128304.0
2018-01-31 11:30:00,40.57,40.59,40.51,40.55,129360.0,36.3576,36.3755,36.3038,36.3397,129360.0
2018-01-31 11:40:00,40.56,40.6,40.53,40.54,178327.0,36.3487,36.3845,36.3218,36.3307,178327.0
2018-01-31 11:50:00,40.54,40.58,40.48,40.58,420970.0,36.3307,36.3666,36.277,36.3666,420970.0
2018-01-31 12:00:00,40.57,40.68,40.55,40.62,331809.0,36.3576,36.4562,36.3397,36.4024,331809.0
2018-01-31 12:10:00,40.63,40.77,40.62,40.73,119075.0,36.4114,36.5369,36.4024,36.501,119075.0
2018-01-31 12:20:00,40.74,40.85,40.73,40.8,114820.0,36.51,36.6085,36.501,36.5637,114820.0
2018-01-31 12:30:00,40.8,40.97,40.79,40.95,193568.0,36.5637,36.7161,36.5548,36.6982,193568.0
2018-01-31 12:40:00,40.95,41.07,40.9,41.05,243057.0,36.6982,36.8057,36.6534,36.7878,243057.0
2018-01-31 12:50:00,41.05,41.1,40.94,41.0,189291.0,36.7878,36.8326,36.6892,36.743,189291.0
2018-01-31 13:00:00,40.99,41.06,40.82,40.82,180531.0,36.734,36.7967,36.5817,36.5817,180531.0
2018-01-31 13:10:00,40.82,40.95,40.71,40.82,130648.0,36.5817,36.6982,36.4831,36.5817,130648.0
2018-01-31 13:20:00,40.82,40.9,40.72,40.86,131596.0,36.5817,36.6534,36.492,36.6175,131596.0
2018-01-31 13:30:00,40.87,41.0,40.84,40.98,194707.0,36.6265,36.743,36.5996,36.725,194707.0
2018-01-31 13:40:00,40.98,40.98,40.7,40.73,277543.0,36.725,36.725,36.4741,36.501,277543.0
2018-01-31 13:50:00,40.73,40.86,40.66,40.74,200415.0,36.501,36.6175,36.4383,36.51,200415.0
2018-01-31 14:00:00,40.74,40.93,40.73,40.8,160024.0,36.51,36.6802,36.501,36.5637,160024.0
2018-01-31 14:10:00,40.8,40.86,40.74,40.77,169455.0,36.5637,36.6175,36.51,36.5369,169455.0
2018-01-31 14:20:00,40.77,40.79,40.65,40.68,312685.0,36.5369,36.5548,36.4293,36.4562,312685.0
2018-01-31 14:30:00,40.68,40.87,40.66,40.77,309397.0,36.4562,36.6265,36.4383,36.5369,309397.0
2018-01-31 14:40:00,40.78,40.86,40.75,40.77,206949.0,36.5458,36.6175,36.5189,36.5369,206949.0
2018-01-31 14:50:00,40.77,40.82,40.65,40.75,249420.0,36.5369,36.5817,36.4293,36.5189,249420.0
2018-01-31 15:00:00,40.75,40.83,40.68,40.8,224518.0,36.5189,36.5906,36.4562,36.5637,224518.0
2018-01-31 15:10:00,40.8,40.86,40.75,40.83,347260.0,36.5637,36.6175,36.5189,36.5906,347260.0
2018-01-31 15:20:00,40.83,40.95,40.81,40.9,427595.0,36.5906,36.6982,36.5727,36.6534,427595.0
2018-01-31 15:30:00,40.91,40.91,40.58,40.6,632837.0,36.6623,36.6623,36.3666,36.3845,632837.0
2018-01-31 15:40:00,40.6,40.67,40.43,40.62,845042.0,36.3845,36.4472,36.2322,36.4024,845042.0
2018-01-31 15:50:00,40.61,40.65,40.54,40.59,1222734.0,36.3935,36.4293,36.3307,36.3755,1222734.0
2018-02-01 09:30:00,45.32,46.22,45.21,45.47,3955762.0,40.6144,41.421,40.5158,40.7489,3955762.0
2018-02-01 09:40:00,45.49,46.43,45.48,46.06,2331614.0,40.7668,41.6092,40.7578,41.2776,2331614.0
2018-02-01 09:50:00,46.06,46.1,45.81,45.9,1373972.0,41.2776,41.3134,41.0536,41.1342,1373972.0
2018-02-01 10:00:00,45.9,46.19,45.82,46.16,1573654.0,41.1342,41.3941,41.0625,41.3672,1573654.0
2018-02-01 10:10:00,46.15,46.49,46.1,46.27,1214527.0,41.3582,41.6629,41.3134,41.4658,1214527.0
2018-02-01 10:20:00,46.26,46.44,46.22,46.35,1355742.0,41.4568,41.6181,41.421,41.5375,1355742.0
2018-02-01 10:30:00,46.35,46.4,46.03,46.37,920989.0,41.5375,41.5823,41.2507,41.5554,920989.0
2018-02-01 10:40:00,46.37,46.75,46.36,46.7,1218546.0,41.5554,41.896,41.5464,41.8511,1218546.0
2018-02-01 10:50:00,46.7,46.94,46.62,46.78,733247.0,41.8511,42.0662,41.7794,41.9228,733247.0
2018-02-01 11:00:00,46.78,46.87,46.68,46.77,623308.0,41.9228,42.0035,41.8332,41.9139,623308.0
2018-02-01 11:10:00,46.75,46.86,46.71,46.75,536569.0,41.896,41.9945,41.8601,41.896,536569.0
2018-02-01 11:20:00,46.75,46.77,46.25,46.3,852436.0,41.896,41.9139,41.4479,41.4927,852436.0
2018-02-01 11:30:00,46.3,46.37,46.2,46.25,447527.0,41.4927,41.5554,41.4031,41.4479,447527.0
2018-02-01 11:40:00,46.25,46.5,46.22,46.33,349103.0,41.4479,41.6719,41.421,41.5196,349103.0
2018-02-01 11:50:00,46.32,46.49,46.26,46.43,230514.0,41.5106,41.6629,41.4568,41.6092,230514.0
2018-02-01 12:00:00,46.43,46.52,46.36,46.44,380945.0,41.6092,41.6898,41.5464,41.6181,380945.0
2018-02-01 12:10:00,46.43,46.47,46.28,46.41,303038.0,41.6092,41.645,41.4748,41.5913,303038.0
2018-02-01 12:20:00,46.42,46.42,46.17,46.24,327665.0,41.6002,41.6002,41.3762,41.4389,327665.0
2018-02-01 12:30:00,46.24,46.47,46.16,46.29,237540.0,41.4389,41.645,41.3672,41.4837,237540.0
2018-02-01 12:40:00,46.29,46.5,46.27,46.45,279622.0,41.4837,41.6719,41.4658,41.6271,279622.0
2018-02-01 12:50:00,46.44,46.46,46.33,46.44,363867.0,41.6181,41.6361,41.5196,41.6181,363867.0
2018-02-01 13:00:00,46.44,46.74,46.43,46.65,311345.0,41.6181,41.887,41.6092,41.8063,311345.0
2018-02-01 13:10:00,46.65,46.76,46.59,46.74,310731.0,41.8063,41.9049,41.7526,41.887,310731.0
2018-02-01 13:20:00,46.74,46.9,46.67,46.87,483911.0,41.887,42.0304,41.8243,42.0035,483911.0
2018-02-01 13:30:00,46.88,46.99,46.78,46.89,492435.0,42.0125,42.111,41.9228,42.0214,492435.0
2018-02-01 13:40:00,46.89,46.95,46.69,46.76,656470.0,42.0214,42.0752,41.8422,41.9049,656470.0
2018-02-01 13:50:00,46.78,46.9,46.6,46.62,270606.0,41.9228,42.0304,41.7615,41.7794,270606.0
2018-02-01 14:00:00,46.61,46.78,46.55,46.64,344706.0,41.7705,41.9228,41.7167,41.7974,344706.0
2018-02-01 14:10:00,46.63,46.64,46.47,46.55,322834.0,41.7884,41.7974,41.645,41.7167,322834.0
2018-02-01 14:20:00,46.55,46.57,46.24,46.35,430278.0,41.7167,41.7346,41.4389,41.5375,430278.0
2018-02-01 14:30:00,46.35,46.56,46.34,46.52,332187.0,41.5375,41.7257,41.5285,41.6898,332187.0
2018-02-01 14:40:00,46.52,46.66,46.51,46.56,455213.0,41.6898,41.8153,41.6809,41.7257,455213.0
2018-02-01 14:50:00,46.55,46.72,46.48,46.53,375507.0,41.7167,41.8691,41.654,41.6988,375507.0
2018-02-01 15:00:00,46.52,46.57,46.27,46.27,394793.0,41.6898,41.7346,41.4658,41.4658,394793.0
2018-02-01 15:10:00,46.27,46.39,46.21,46.23,405399.0,41.4658,41.5733,41.412,41.4299,405399.0
2018-02-01 15:20:00,46.22,46.27,46.17,46.17,522232.0,41.421,41.4658,41.3762,41.3762,522232.0
2018-02-01 15:30:00,46.17,46.36,46.07,46.11,798229.0,41.3762,41.5464,41.2866,41.3224,798229.0
2018-02-01 15:40:00,46.11,46.36,46.02,46.29,931447.0,41.3224,41.5464,41.2417,41.4837,931447.0
2018-02-01 15:50:00,46.28,46.36,46.16,46.2,1812211.0,41.4748,41.5464,41.3672,41.4031,1812211.0
2018-02-02 09:30:00,45.37,46.24,45.05,46.12,1360065.0,40.6592,41.4389,40.3725,41.3314,1360065.0
2018-02-02 09:40:00,46.11,46.18,45.88,45.93,402196.0,41.3224,41.3851,41.1163,41.1611,402196.0
2018-02-02 09:50:00,45.94,45.94,45.75,45.84,415934.0,41.1701,41.1701,40.9998,41.0804,415934.0
2018-02-02 10:00:00,45.83,45.84,45.57,45.61,444979.0,41.0715,41.0804,40.8385,40.8743,444979.0
2018-02-02 10:10:00,45.6,45.75,45.46,45.72,410167.0,40.8654,40.9998,40.7399,40.9729,410167.0
2018-02-02 10:20:00,45.73,45.78,45.65,45.71,338964.0,40.9819,41.0267,40.9102,40.9639,338964.0
2018-02-02 10:30:00,45.71,45.73,45.56,45.64,410384.0,40.9639,40.9819,40.8295,40.9012,410384.0
2018-02-02 10:40:00,45.63,45.69,45.56,45.63,267781.0,40.8922,40.946,40.8295,40.8922,267781.0
2018-02-02 10:50:00,45.63,45.64,45.42,45.51,302465.0,40.8922,40.9012,40.704,40.7847,302465.0
2018-02-02 11:00:00,45.5,45.5,45.37,45.5,329820.0,40.7757,40.7757,40.6592,40.7757,329820.0
2018-02-02 11:10:00,45.5,45.51,45.3,45.34,294020.0,40.7757,40.7847,40.5965,40.6324,294020.0
2018-02-02 11:20:00,45.34,45.34,45.16,45.17,839886.0,40.6324,40.6324,40.471,40.48,839886.0
2018-02-02 11:30:00,45.17,45.18,44.86,45.02,665050.0,40.48,40.489,40.2022,40.3456,665050.0
2018-02-02 11:40:00,45.02,45.08,44.9,45.01,468156.0,40.3456,40.3993,40.238,40.3366,468156.0
2018-02-02 11:50:00,45.0,45.12,44.92,44.97,259138.0,40.3277,40.4352,40.256,40.3008,259138.0
2018-02-02 12:00:00,44.95,45.01,44.92,44.96,197657.0,40.2828,40.3366,40.256,40.2918,197657.0
2018-02-02 12:10:00,44.97,45.01,44.92,45.01,177631.0,40.3008,40.3366,40.256,40.3366,177631.0
2018-02-02 12:20:00,45.01,45.19,44.98,45.19,237957.0,40.3366,40.4979,40.3097,40.4979,237957.0
2018-02-02 12:30:00,45.19,45.28,45.17,45.21,231314.0,40.4979,40.5786,40.48,40.5158,231314.0
2018-02-02 12:40:00,45.21,45.21,45.1,45.13,108503.0,40.5158,40.5158,40.4173,40.4442,108503.0
2018-02-02 12:50:00,45.13,45.13,45.01,45.02,138932.0,40.4442,40.4442,40.3366,40.3456,138932.0
2018-02-02 13:00:00,45.03,45.1,44.99,45.06,166915.0,40.3545,40.4173,40.3187,40.3814,166915.0
2018-02-02 13:10:00,45.05,45.08,45.0,45.03,152305.0,40.3725,40.3993,40.3277,40.3545,152305.0
2018-02-02 13:20:00,45.04,45.05,44.99,45.01,411534.0,40.3635,40.3725,40.3187,40.3366,411534.0
2018-02-02 13:30:00,45.01,45.04,44.98,45.0,269567.0,40.3366,40.3635,40.3097,40.3277,269567.0
2018-02-02 13:40:00,45.01,45.03,44.95,44.96,244688.0,40.3366,40.3545,40.2828,40.2918,244688.0
2018-02-02 13:50:00,44.96,45.0,44.92,44.93,150530.0,40.2918,40.3277,40.256,40.2649,150530.0
2018-02-02 14:00:00,44.93,44.93,44.77,44.79,264912.0,40.2649,40.2649,40.1215,40.1395,264912.0
2018-02-02 14:10:00,44.79,44.79,44.59,44.65,361848.0,40.1395,40.1395,39.9602,40.014,361848.0
2018-02-02 14:20:00,44.66,44.67,44.49,44.56,314564.0,40.023,40.0319,39.8706,39.9333,314564.0
2018-02-02 14:30:00,44.56,44.79,44.55,44.64,405694.0,39.9333,40.1395,39.9244,40.005,405694.0
2018-02-02 14:40:00,44.65,44.74,44.61,44.68,621241.0,40.014,40.0946,39.9781,40.0409,621241.0
2018-02-02 14:50:00,44.67,44.74,44.46,44.5,684613.0,40.0319,40.0946,39.8437,39.8796,684613.0
2018-02-02 15:00:00,44.51,44.55,44.41,44.42,380968.0,39.8885,39.9244,39.7989,39.8079,380968.0
2018-02-02 15:10:00,44.42,44.69,44.4,44.61,380721.0,39.8079,40.0498,39.79,39.9781,380721.0
2018-02-02 15:20:00,44.61,44.74,44.53,44.56,260479.0,39.9781,40.0946,39.9065,39.9333,260479.0
2018-02-02 15:30:00,44.56,44.68,44.51,44.64,391718.0,39.9333,40.0409,39.8885,40.005,391718.0
2018-02-02 15:40:00,44.63,44.64,44.44,44.44,579885.0,39.9961,40.005,39.8258,39.8258,579885.0
2018-02-02 15:50:00,44.45,44.46,44.23,44.31,1450993.0,39.8348,39.8437,39.6376,39.7093,1450993.0
2018-02-05 09:30:00,44.02,44.45,44.0,44.29,717252.0,39.4494,39.8348,39.4315,39.6914,717252.0
2018-02-05 09:40:00,44.29,44.38,44.18,44.35,260729.0,39.6914,39.772,39.5928,39.7451,260729.0
2018-02-05 09:50:00,44.35,44.42,44.18,44.27,300375.0,39.7451,39.8079,39.5928,39.6734,300375.0
2018-02-05 10:00:00,44.27,44.28,43.98,44.15,366867.0,39.6734,39.6824,39.4136,39.5659,366867.0
2018-02-05 10:10:00,44.16,44.21,44.06,44.11,342331.0,39.5749,39.6197,39.4853,39.5301,342331.0
2018-02-05 10:20:00,44.11,44.25,44.07,44.11,281186.0,39.5301,39.6555,39.4942,39.5301,281186.0
2018-02-05 10:30:00,44.11,44.12,43.91,43.94,396484.0,39.5301,39.539,39.3508,39.3777,396484.0
2018-02-05 10:40:00,43.95,44.13,43.94,44.05,434123.0,39.3867,39.548,39.3777,39.4763,434123.0
2018-02-05 10:50:00,44.05,44.05,43.91,43.99,312064.0,39.4763,39.4763,39.3508,39.4225,312064.0
2018-02-05 11:00:00,43.99,44.1,43.96,44.05,372324.0,39.4225,39.5211,39.3956,39.4763,372324.0
2018-02-05 11:10:00,44.04,44.17,43.99,43.99,208616.0,39.4673,39.5838,39.4225,39.4225,208616.0
2018-02-05 11:20:00,43.99,44.09,43.96,44.03,225074.0,39.4225,39.5121,39.3956,39.4584,225074.0
2018-02-05 11:30:00,44.02,44.02,43.8,43.82,307231.0,39.4494,39.4494,39.2522,39.2702,307231.0
2018-02-05 11:40:00,43.82,43.9,43.7,43.73,487515.0,39.2702,39.3419,39.1626,39.1895,487515.0
2018-02-05 11:50:00,43.73,43.8,43.64,43.71,464119.0,39.1895,39.2522,39.1089,39.1716,464119.0
2018-02-05 12:00:00,43.71,43.73,43.46,43.48,294963.0,39.1716,39.1895,38.9476,38.9655,294963.0
2018-02-05 12:10:00,43.48,43.58,43.44,43.53,280465.0,38.9655,39.0551,38.9296,39.0103,280465.0
2018-02-05 12:20:00,43.53,43.56,43.43,43.47,227759.0,39.0103,39.0372,38.9207,38.9565,227759.0
2018-02-05 12:30:00,43.47,43.56,43.45,43.51,177116.0,38.9565,39.0372,38.9386,38.9924,177116.0
2018-02-05 12:40:00,43.51,43.62,43.51,43.6,156764.0,38.9924,39.0909,38.9924,39.073,156764.0
2018-02-05 12:50:00,43.6,43.62,43.49,43.52,193187.0,39.073,39.0909,38.9744,39.0013,193187.0
2018-02-05 13:00:00,43.51,43.52,43.31,43.32,234627.0,38.9924,39.0013,38.8131,38.8221,234627.0
2018-02-05 13:10:00,43.32,43.4,43.3,43.34,148864.0,38.8221,38.8938,38.8042,38.84,148864.0
2018-02-05 13:20:00,43.35,43.41,43.23,43.26,397190.0,38.849,38.9027,38.7414,38.7683,397190.0
2018-02-05 13:30:00,43.26,43.45,43.23,43.24,185497.0,38.7683,38.9386,38.7414,38.7504,185497.0
2018-02-05 13:40:00,43.24,43.39,43.24,43.33,259090.0,38.7504,38.8848,38.7504,38.831,259090.0
2018-02-05 13:50:00,43.32,43.62,43.31,43.62,271283.0,38.8221,39.0909,38.8131,39.0909,271283.0
2018-02-05 14:00:00,43.62,43.65,43.48,43.51,309885.0,39.0909,39.1178,38.9655,38.9924,309885.0
2018-02-05 14:10:00,43.52,43.59,43.39,43.41,229149.0,39.0013,39.0641,38.8848,38.9027,229149.0
2018-02-05 14:20:00,43.41,43.42,43.08,43.14,595592.0,38.9027,38.9117,38.607,38.6608,595592.0
2018-02-05 14:30:00,43.14,43.21,42.98,43.21,381234.0,38.6608,38.7235,38.5174,38.7235,381234.0
2018-02-05 14:40:00,43.21,43.32,43.09,43.12,274076.0,38.7235,38.8221,38.616,38.6429,274076.0
2018-02-05 14:50:00,43.11,43.11,42.88,42.92,257289.0,38.6339,38.6339,38.4278,38.4636,257289.0
2018-02-05 15:00:00,42.92,43.01,42.53,42.55,492265.0,38.4636,38.5443,38.1141,38.132,492265.0
2018-02-05 15:10:00,42.55,43.26,42.47,42.96,592502.0,38.132,38.7683,38.0603,38.4995,592502.0
2018-02-05 15:20:00,42.96,43.05,42.83,42.96,496046.0,38.4995,38.5801,38.383,38.4995,496046.0
2018-02-05 15:30:00,42.96,43.01,42.64,42.65,727889.0,38.4995,38.5443,38.2127,38.2217,727889.0
2018-02-05 15:40:00,42.65,42.84,42.49,42.5,752535.0,38.2217,38.3919,38.0783,38.0872,752535.0
2018-02-05 15:50:00,42.5,42.64,42.24,42.38,1883424.0,38.0872,38.2127,37.8542,37.9797,1883424.0
2018-02-06 09:30:00,41.86,42.71,41.72,42.52,779346.0,37.5137,38.2754,37.3882,38.1052,779346.0
2018-02-06 09:40:00,42.52,42.74,42.47,42.65,645642.0,38.1052,38.3023,38.0603,38.2217,645642.0
2018-02-06 09:50:00,42.65,43.1,42.48,42.6,513469.0,38.2217,38.6249,38.0693,38.1768,513469.0
2018-02-06 10:00:00,42.62,42.78,42.39,42.45,429621.0,38.1948,38.3382,37.9886,38.0424,429621.0
2018-02-06 10:10:00,42.45,42.6,41.98,42.13,437573.0,38.0424,38.1768,37.6212,37.7556,437573.0
2018-02-06 10:20:00,42.12,42.31,41.84,42.04,375638.0,37.7467,37.917,37.4958,37.675,375638.0
2018-02-06 10:30:00,42.02,42.18,41.96,42.01,461208.0,37.6571,37.8005,37.6033,37.6481,461208.0
2018-02-06 10:40:00,42.0,42.38,41.94,42.27,418877.0,37.6391,37.9797,37.5854,37.8811,418877.0
2018-02-06 10:50:00,42.27,42.45,42.13,42.13,330821.0,37.8811,38.0424,37.7556,37.7556,330821.0
2018-02-06 11:00:00,42.13,42.27,41.93,42.03,271576.0,37.7556,37.8811,37.5764,37.666,271576.0
2018-02-06 11:10:00,42.03,42.13,41.86,42.05,249173.0,37.666,37.7556,37.5137,37.684,249173.0
2018-02-06 11:20:00,42.05,42.1,41.87,41.88,318353.0,37.684,37.7288,37.5226,37.5316,318353.0
2018-02-06 11:30:00,41.87,41.93,41.77,41.92,314380.0,37.5226,37.5764,37.433,37.5674,314380.0
2018-02-06 11:40:00,41.92,41.98,41.82,41.96,216160.0,37.5674,37.6212,37.4778,37.6033,216160.0
2018-02-06 11:50:00,41.96,42.15,41.95,42.0,191133.0,37.6033,37.7736,37.5943,37.6391,191133.0
2018-02-06 12:00:00,41.99,42.16,41.97,42.11,246949.0,37.6302,37.7825,37.6123,37.7377,246949.0
2018-02-06 12:10:00,42.1,42.2,42.01,42.04,179472.0,37.7288,37.8184,37.6481,37.675,179472.0
2018-02-06 12:20:00,42.03,42.33,41.97,42.28,395795.0,37.666,37.9349,37.6123,37.8901,395795.0
2018-02-06 12:30:00,42.27,42.36,42.16,42.36,390206.0,37.8811,37.9618,37.7825,37.9618,390206.0
2018-02-06 12:40:00,42.37,42.37,42.08,42.11,250840.0,37.9707,37.9707,37.7108,37.7377,250840.0
2018-02-06 12:50:00,42.11,42.29,42.11,42.25,303005.0,37.7377,37.899,37.7377,37.8632,303005.0
2018-02-06 13:00:00,42.26,42.26,41.93,41.94,258292.0,37.8721,37.8721,37.5764,37.5854,258292.0
2018-02-06 13:10:00,41.94,42.18,41.9,42.16,168328.0,37.5854,37.8005,37.5495,37.7825,168328.0
2018-02-06 13:20:00,42.15,42.24,42.06,42.22,156002.0,37.7736,37.8542,37.6929,37.8363,156002.0
2018-02-06 13:30:00,42.21,42.24,42.01,42.12,219597.0,37.8273,37.8542,37.6481,37.7467,219597.0
2018-02-06 13:40:00,42.12,42.15,42.0,42.05,223221.0,37.7467,37.7736,37.6391,37.684,223221.0
2018-02-06 13:50:00,42.05,42.06,41.93,41.99,290372.0,37.684,37.6929,37.5764,37.6302,290372.0
2018-02-06 14:00:00,41.99,42.11,41.98,42.0,258313.0,37.6302,37.7377,37.6212,37.6391,258313.0
2018-02-06 14:10:00,41.99,42.25,41.99,42.0,385256.0,37.6302,37.8632,37.6302,37.6391,385256.0
2018-02-06 14:20:00,42.0,42.09,41.93,42.05,212376.0,37.6391,37.7198,37.5764,37.684,212376.0
2018-02-06 14:30:00,42.05,42.37,42.0,42.3,222804.0,37.684,37.9707,37.6391,37.908,222804.0
2018-02-06 14:40:00,42.3,42.52,42.27,42.44,452399.0,37.908,38.1052,37.8811,38.0335,452399.0
2018-02-06 14:50:00,42.44,42.64,42.34,42.59,465460.0,38.0335,38.2127,37.9438,38.1679,465460.0
2018-02-06 15:00:00,42.59,42.86,42.55,42.86,446429.0,38.1679,38.4098,38.132,38.4098,446429.0
2018-02-06 15:10:00,42.86,42.9,42.62,42.67,434573.0,38.4098,38.4457,38.1948,38.2396,434573.0
2018-02-06 15:20:00,42.67,42.87,42.56,42.84,354532.0,38.2396,38.4188,38.141,38.3919,354532.0
2018-02-06 15:30:00,42.85,43.01,42.67,43.0,560542.0,38.4009,38.5443,38.2396,38.5353,560542.0
2018-02-06 15:40:00,43.0,43.02,42.65,42.77,817640.0,38.5353,38.5532,38.2217,38.3292,817640.0
2018-02-06 15:50:00,42.76,42.83,42.46,42.81,1897421.0,38.3202,38.383,38.0514,38.365,1897421.0
2018-02-07 09:30:00,42.67,42.96,42.42,42.79,393928.0,38.2396,38.4995,38.0155,38.3471,393928.0
2018-02-07 09:40:00,42.79,42.93,42.54,42.6,220189.0,38.3471,38.4726,38.1231,38.1768,220189.0
2018-02-07 09:50:00,42.61,42.88,42.61,42.86,198609.0,38.1858,38.4278,38.1858,38.4098,198609.0
2018-02-07 10:00:00,42.85,43.0,42.85,42.89,284700.0,38.4009,38.5353,38.4009,38.4367,284700.0
2018-02-07 10:10:00,42.89,43.08,42.86,42.92,208998.0,38.4367,38.607,38.4098,38.4636,208998.0
2018-02-07 10:20:00,42.92,42.93,42.7,42.72,265950.0,38.4636,38.4726,38.2665,38.2844,265950.0
2018-02-07 10:30:00,42.72,42.75,42.6,42.73,127816.0,38.2844,38.3113,38.1768,38.2933,127816.0
2018-02-07 10:40:00,42.72,42.83,42.67,42.82,91676.0,38.2844,38.383,38.2396,38.374,91676.0
2018-02-07 10:50:00,42.83,43.01,42.82,42.88,158288.0,38.383,38.5443,38.374,38.4278,158288.0
2018-02-07 11:00:00,42.88,43.06,42.88,43.03,100220.0,38.4278,38.5891,38.4278,38.5622,100220.0
2018-02-07 11:10:00,43.02,43.12,42.96,42.97,219044.0,38.5532,38.6429,38.4995,38.5084,219044.0
2018-02-07 11:20:00,42.96,43.02,42.91,42.92,120666.0,38.4995,38.5532,38.4547,38.4636,120666.0
2018-02-07 11:30:00,42.91,42.91,42.74,42.75,161780.0,38.4547,38.4547,38.3023,38.3113,161780.0
2018-02-07 11:40:00,42.75,42.87,42.74,42.77,129964.0,38.3113,38.4188,38.3023,38.3292,129964.0
2018-02-07 11:50:00,42.77,42.84,42.7,42.79,172780.0,38.3292,38.3919,38.2665,38.3471,172780.0
2018-02-07 12:00:00,42.79,42.81,42.7,42.75,242970.0,38.3471,38.365,38.2665,38.3113,242970.0
2018-02-07 12:10:00,42.76,42.83,42.75,42.82,203525.0,38.3202,38.383,38.3113,38.374,203525.0
2018-02-07 12:20:00,42.82,42.83,42.72,42.79,110845.0,38.374,38.383,38.2844,38.3471,110845.0
2018-02-07 12:30:00,42.79,42.81,42.59,42.69,327483.0,38.3471,38.365,38.1679,38.2575,327483.0
2018-02-07 12:40:00,42.68,42.81,42.58,42.59,133842.0,38.2485,38.365,38.1589,38.1679,133842.0
2018-02-07 12:50:00,42.58,42.68,42.55,42.65,186429.0,38.1589,38.2485,38.132,38.2217,186429.0
2018-02-07 13:00:00,42.64,42.69,42.38,42.44,517620.0,38.2127,38.2575,37.9797,38.0335,517620.0
2018-02-07 13:10:00,42.44,42.5,42.23,42.49,300785.0,38.0335,38.0872,37.8453,38.0783,300785.0
2018-02-07 13:20:00,42.5,42.51,42.35,42.47,188220.0,38.0872,38.0962,37.9528,38.0603,188220.0
2018-02-07 13:30:00,42.46,42.62,42.44,42.55,162061.0,38.0514,38.1948,38.0335,38.132,162061.0
2018-02-07 13:40:00,42.56,42.63,42.52,42.53,185554.0,38.141,38.2037,38.1052,38.1141,185554.0
2018-02-07 13:50:00,42.53,42.57,42.43,42.55,295540.0,38.1141,38.15,38.0245,38.132,295540.0
2018-02-07 14:00:00,42.53,42.54,42.38,42.44,327190.0,38.1141,38.1231,37.9797,38.0335,327190.0
2018-02-07 14:10:00,42.44,42.63,42.44,42.61,168332.0,38.0335,38.2037,38.0335,38.1858,168332.0
2018-02-07 14:20:00,42.62,42.68,42.61,42.68,154241.0,38.1948,38.2485,38.1858,38.2485,154241.0
2018-02-07 14:30:00,42.68,42.7,42.56,42.56,124994.0,38.2485,38.2665,38.141,38.141,124994.0
2018-02-07 14:40:00,42.56,42.57,42.35,42.4,176831.0,38.141,38.15,37.9528,37.9976,176831.0
2018-02-07 14:50:00,42.4,42.47,42.26,42.45,219396.0,37.9976,38.0603,37.8721,38.0424,219396.0
2018-02-07 15:00:00,42.45,42.65,42.43,42.57,109343.0,38.0424,38.2217,38.0245,38.15,109343.0
2018-02-07 15:10:00,42.56,42.7,42.54,42.61,174988.0,38.141,38.2665,38.1231,38.1858,174988.0
2018-02-07 15:20:00,42.61,42.72,42.56,42.66,163741.0,38.1858,38.2844,38.141,38.2306,163741.0
2018-02-07 15:30:00,42.65,42.74,42.6,42.66,234579.0,38.2217,38.3023,38.1768,38.2306,234579.0
2018-02-07 15:40:00,42.66,42.74,42.57,42.57,587241.0,38.2306,38.3023,38.15,38.15,587241.0
2018-02-07 15:50:00,42.57,42.58,42.33,42.34,1183381.0,38.15,38.1589,37.9349,37.9438,1183381.0
2018-02-08 09:30:00,42.5,42.62,42.24,42.45,316051.0,38.0872,38.1948,37.8542,38.0424,316051.0
2018-02-08 09:40:00,42.45,42.51,42.16,42.29,454959.0,38.0424,38.0962,37.7825,37.899,454959.0
2018-02-08 09:50:00,42.29,42.73,42.26,42.56,265010.0,37.899,38.2933,37.8721,38.141,265010.0
2018-02-08 10:00:00,42.55,42.82,42.48,42.77,183040.0,38.132,38.374,38.0693,38.3292,183040.0
2018-02-08 10:10:00,42.77,42.95,42.71,42.91,295848.0,38.3292,38.4905,38.2754,38.4547,295848.0
2018-02-08 10:20:00,42.91,42.92,42.61,42.66,294215.0,38.4547,38.4636,38.1858,38.2306,294215.0
2018-02-08 10:30:00,42.66,42.67,42.5,42.61,157146.0,38.2306,38.2396,38.0872,38.1858,157146.0
2018-02-08 10:40:00,42.61,42.68,42.44,42.49,184208.0,38.1858,38.2485,38.0335,38.0783,184208.0
2018-02-08 10:50:00,42.48,42.49,42.2,42.32,447676.0,38.0693,38.0783,37.8184,37.9259,447676.0
2018-02-08 11:00:00,42.31,42.5,42.25,42.26,258413.0,37.917,38.0872,37.8632,37.8721,258413.0
2018-02-08 11:10:00,42.25,42.3,42.18,42.23,322672.0,37.8632,37.908,37.8005,37.8453,322672.0
2018-02-08 11:20:00,42.23,42.26,42.05,42.15,238131.0,37.8453,37.8721,37.684,37.7736,238131.0
2018-02-08 11:30:00,42.14,42.38,42.1,42.33,208642.0,37.7646,37.9797,37.7288,37.9349,208642.0
2018-02-08 11:40:00,42.33,42.37,42.2,42.24,230459.0,37.9349,37.9707,37.8184,37.8542,230459.0
2018-02-08 11:50:00,42.23,42.48,42.23,42.29,196219.0,37.8453,38.0693,37.8453,37.899,196219.0
2018-02-08 12:00:00,42.3,42.42,42.26,42.29,142662.0,37.908,38.0155,37.8721,37.899,142662.0
2018-02-08 12:10:00,42.28,42.34,42.14,42.19,166090.0,37.8901,37.9438,37.7646,37.8094,166090.0
2018-02-08 12:20:00,42.19,42.2,42.1,42.17,232123.0,37.8094,37.8184,37.7288,37.7915,232123.0
2018-02-08 12:30:00,42.17,42.22,42.03,42.14,256134.0,37.7915,37.8363,37.666,37.7646,256134.0
2018-02-08 12:40:00,42.14,42.29,41.96,42.01,230536.0,37.7646,37.899,37.6033,37.6481,230536.0
2018-02-08 12:50:00,42.0,42.04,41.79,41.98,275258.0,37.6391,37.675,37.4509,37.6212,275258.0
2018-02-08 13:00:00,41.98,42.14,41.9,42.07,187366.0,37.6212,37.7646,37.5495,37.7019,187366.0
2018-02-08 13:10:00,42.07,42.22,42.01,42.19,259339.0,37.7019,37.8363,37.6481,37.8094,259339.0
2018-02-08 13:20:00,42.17,42.26,41.98,41.99,195899.0,37.7915,37.8721,37.6212,37.6302,195899.0
2018-02-08 13:30:00,41.98,42.16,41.96,42.14,192302.0,37.6212,37.7825,37.6033,37.7646,192302.0
2018-02-08 13:40:00,42.14,42.35,42.07,42.22,195479.0,37.7646,37.9528,37.7019,37.8363,195479.0
2018-02-08 13:50:00,42.22,42.33,42.14,42.27,143422.0,37.8363,37.9349,37.7646,37.8811,143422.0
2018-02-08 14:00:00,42.26,42.26,42.02,42.09,133011.0,37.8721,37.8721,37.6571,37.7198,133011.0
2018-02-08 14:10:00,42.09,42.23,42.04,42.15,202738.0,37.7198,37.8453,37.675,37.7736,202738.0
2018-02-08 14:20:00,42.15,42.2,41.88,41.93,215579.0,37.7736,37.8184,37.5316,37.5764,215579.0
2018-02-08 14:30:00,41.92,41.93,41.73,41.9,332889.0,37.5674,37.5764,37.3972,37.5495,332889.0
2018-02-08 14:40:00,41.9,41.9,41.76,41.82,151939.0,37.5495,37.5495,37.4241,37.4778,151939.0
2018-02-08 14:50:00,41.82,41.82,41.62,41.73,177820.0,37.4778,37.4778,37.2986,37.3972,177820.0
2018-02-08 15:00:00,41.74,41.91,41.69,41.69,302835.0,37.4061,37.5585,37.3613,37.3613,302835.0
2018-02-08 15:10:00,41.69,41.72,41.59,41.67,295488.0,37.3613,37.3882,37.2717,37.3434,295488.0
2018-02-08 15:20:00,41.67,41.84,41.59,41.74,287474.0,37.3434,37.4958,37.2717,37.4061,287474.0
2018-02-08 15:30:00,41.74,41.8,41.42,41.48,576075.0,37.4061,37.4599,37.1194,37.1731,576075.0
2018-02-08 15:40:00,41.47,41.65,41.38,41.52,569412.0,37.1642,37.3255,37.0835,37.209,569412.0
2018-02-08 15:50:00,41.52,41.52,41.01,41.02,1449851.0,37.209,37.209,36.7519,36.7609,1449851.0
2018-02-09 09:30:00,41.5,41.77,41.47,41.52,335129.0,37.1911,37.433,37.1642,37.209,335129.0
2018-02-09 09:40:00,41.52,41.68,41.36,41.48,567783.0,37.209,37.3524,37.0656,37.1731,567783.0
2018-02-09 09:50:00,41.49,41.74,41.41,41.64,204338.0,37.1821,37.4061,37.1104,37.3165,204338.0
2018-02-09 10:00:00,41.64,41.83,41.36,41.46,354714.0,37.3165,37.4868,37.0656,37.1552,354714.0
2018-02-09 10:10:00,41.46,41.48,41.24,41.44,276283.0,37.1552,37.1731,36.9581,37.1373,276283.0
2018-02-09 10:20:00,41.44,41.58,41.35,41.48,214385.0,37.1373,37.2628,37.0566,37.1731,214385.0
2018-02-09 10:30:00,41.47,41.6,41.39,41.42,242540.0,37.1642,37.2807,37.0925,37.1194,242540.0
2018-02-09 10:40:00,41.42,41.43,41.08,41.14,202756.0,37.1194,37.1283,36.8147,36.8684,202756.0
2018-02-09 10:50:00,41.13,41.41,41.08,41.27,206001.0,36.8595,37.1104,36.8147,36.9849,206001.0
2018-02-09 11:00:00,41.28,41.57,41.24,41.36,160721.0,36.9939,37.2538,36.9581,37.0656,160721.0
2018-02-09 11:10:00,41.35,41.45,41.08,41.2,307102.0,37.0566,37.1462,36.8147,36.9222,307102.0
2018-02-09 11:20:00,41.21,41.31,41.09,41.18,247096.0,36.9312,37.0208,36.8236,36.9043,247096.0
2018-02-09 11:30:00,41.18,41.29,41.09,41.21,201453.0,36.9043,37.0029,36.8236,36.9312,201453.0
2018-02-09 11:40:00,41.22,41.22,41.04,41.1,214043.0,36.9401,36.9401,36.7788,36.8326,214043.0
2018-02-09 11:50:00,41.1,41.11,40.86,40.87,282273.0,36.8326,36.8416,36.6175,36.6265,282273.0
2018-02-09 12:00:00,40.87,40.98,40.67,40.68,168616.0,36.6265,36.725,36.4472,36.4562,168616.0
2018-02-09 12:10:00,40.68,40.87,40.64,40.75,226783.0,36.4562,36.6265,36.4204,36.5189,226783.0
2018-02-09 12:20:00,40.74,40.92,40.53,40.57,506605.0,36.51,36.6713,36.3218,36.3576,506605.0
2018-02-09 12:30:00,40.58,40.77,40.54,40.59,226822.0,36.3666,36.5369,36.3307,36.3755,226822.0
2018-02-09 12:40:00,40.58,40.6,40.44,40.48,177903.0,36.3666,36.3845,36.2411,36.277,177903.0
2018-02-09 12:50:00,40.48,40.97,40.46,40.97,310529.0,36.277,36.7161,36.259,36.7161,310529.0
2018-02-09 13:00:00,40.96,40.98,40.62,40.62,222192.0,36.7071,36.725,36.4024,36.4024,222192.0
2018-02-09 13:10:00,40.61,40.78,40.48,40.78,294918.0,36.3935,36.5458,36.277,36.5458,294918.0
2018-02-09 13:20:00,40.78,40.8,40.57,40.69,335021.0,36.5458,36.5637,36.3576,36.4652,335021.0
2018-02-09 13:30:00,40.69,40.76,40.43,40.52,278689.0,36.4652,36.5279,36.2322,36.3128,278689.0
2018-02-09 13:40:00,40.53,40.87,40.49,40.87,594221.0,36.3218,36.6265,36.2859,36.6265,594221.0
2018-02-09 13:50:00,40.87,41.19,40.8,40.96,261388.0,36.6265,36.9132,36.5637,36.7071,261388.0
2018-02-09 14:00:00,40.95,41.33,40.94,41.21,577419.0,36.6982,37.0387,36.6892,36.9312,577419.0
2018-02-09 14:10:00,41.22,41.48,41.12,41.42,321162.0,36.9401,37.1731,36.8505,37.1194,321162.0
2018-02-09 14:20:00,41.44,41.55,41.16,41.21,357721.0,37.1373,37.2359,36.8864,36.9312,357721.0
2018-02-09 14:30:00,41.2,41.27,40.99,41.18,329791.0,36.9222,36.9849,36.734,36.9043,329791.0
2018-02-09 14:40:00,41.18,41.39,41.17,41.23,289035.0,36.9043,37.0925,36.8953,36.9491,289035.0
2018-02-09 14:50:00,41.24,41.36,41.13,41.14,240681.0,36.9581,37.0656,36.8595,36.8684,240681.0
2018-02-09 15:00:00,41.13,41.13,40.86,40.98,357400.0,36.8595,36.8595,36.6175,36.725,357400.0
2018-02-09 15:10:00,40.98,41.27,40.93,41.22,316997.0,36.725,36.9849,36.6802,36.9401,316997.0
2018-02-09 15:20:00,41.23,41.55,41.21,41.48,486373.0,36.9491,37.2359,36.9312,37.1731,486373.0
2018-02-09 15:30:00,41.48,41.68,41.46,41.53,813672.0,37.1731,37.3524,37.1552,37.2179,813672.0
2018-02-09 15:40:00,41.53,41.91,41.53,41.82,1042722.0,37.2179,37.5585,37.2179,37.4778,1042722.0
2018-02-09 15:50:00,41.84,41.98,41.54,41.65,1162999.0,37.4958,37.6212,37.2269,37.3255,1162999.0
2018-02-12 09:30:00,41.95,42.24,41.79,42.01,484186.0,37.5943,37.8542,37.4509,37.6481,484186.0
2018-02-12 09:40:00,42.0,42.25,41.96,42.05,405964.0,37.6391,37.8632,37.6033,37.684,405964.0
2018-02-12 09:50:00,42.05,42.06,41.78,41.79,262781.0,37.684,37.6929,37.442,37.4509,262781.0
2018-02-12 10:00:00,41.8,42.05,41.8,41.9,229886.0,37.4599,37.684,37.4599,37.5495,229886.0
2018-02-12 10:10:00,41.9,41.98,41.75,41.79,163675.0,37.5495,37.6212,37.4151,37.4509,163675.0
2018-02-12 10:20:00,41.8,41.81,41.64,41.81,214093.0,37.4599,37.4689,37.3165,37.4689,214093.0
2018-02-12 10:30:00,41.81,42.08,41.78,41.95,313327.0,37.4689,37.7108,37.442,37.5943,313327.0
2018-02-12 10:40:00,41.95,42.01,41.87,41.99,173770.0,37.5943,37.6481,37.5226,37.6302,173770.0
2018-02-12 10:50:00,42.0,42.0,41.88,42.0,146581.0,37.6391,37.6391,37.5316,37.6391,146581.0
2018-02-12 11:00:00,42.0,42.05,41.88,41.96,181436.0,37.6391,37.684,37.5316,37.6033,181436.0
2018-02-12 11:10:00,41.95,42.09,41.88,42.04,206108.0,37.5943,37.7198,37.5316,37.675,206108.0
2018-02-12 11:20:00,42.04,42.07,41.92,41.97,169801.0,37.675,37.7019,37.5674,37.6123,169801.0
2018-02-12 11:30:00,41.96,42.12,41.87,42.12,188840.0,37.6033,37.7467,37.5226,37.7467,188840.0
2018-02-12 11:40:00,42.12,42.23,42.11,42.18,218682.0,37.7467,37.8453,37.7377,37.8005,218682.0
2018-02-12 11:50:00,42.18,42.31,42.09,42.28,148622.0,37.8005,37.917,37.7198,37.8901,148622.0
2018-02-12 12:00:00,42.28,42.3,42.2,42.29,169617.0,37.8901,37.908,37.8184,37.899,169617.0
2018-02-12 12:10:00,42.28,42.4,42.26,42.34,173643.0,37.8901,37.9976,37.8721,37.9438,173643.0
2018-02-12 12:20:00,42.35,42.36,42.29,42.33,143596.0,37.9528,37.9618,37.899,37.9349,143596.0
2018-02-12 12:30:00,42.33,42.33,42.21,42.28,130644.0,37.9349,37.9349,37.8273,37.8901,130644.0
2018-02-12 12:40:00,42.28,42.29,42.2,42.24,109682.0,37.8901,37.899,37.8184,37.8542,109682.0
2018-02-12 12:50:00,42.24,42.39,42.24,42.39,232602.0,37.8542,37.9886,37.8542,37.9886,232602.0
2018-02-12 13:00:00,42.39,42.42,42.31,42.34,163490.0,37.9886,38.0155,37.917,37.9438,163490.0
2018-02-12 13:10:00,42.35,42.45,42.35,42.36,124125.0,37.9528,38.0424,37.9528,37.9618,124125.0
2018-02-12 13:20:00,42.37,42.45,42.33,42.43,133155.0,37.9707,38.0424,37.9349,38.0245,133155.0
2018-02-12 13:30:00,42.43,42.51,42.42,42.48,137053.0,38.0245,38.0962,38.0155,38.0693,137053.0
2018-02-12 13:40:00,42.47,42.49,42.4,42.45,99930.0,38.0603,38.0783,37.9976,38.0424,99930.0
2018-02-12 13:50:00,42.45,42.64,42.45,42.6,215168.0,38.0424,38.2127,38.0424,38.1768,215168.0
2018-02-12 14:00:00,42.6,42.61,42.46,42.5,214364.0,38.1768,38.1858,38.0514,38.0872,214364.0
2018-02-12 14:10:00,42.49,42.52,42.37,42.39,160314.0,38.0783,38.1052,37.9707,37.9886,160314.0
2018-02-12 14:20:00,42.39,42.52,42.39,42.5,184294.0,37.9886,38.1052,37.9886,38.0872,184294.0
2018-02-12 14:30:00,42.5,42.54,42.47,42.49,153253.0,38.0872,38.1231,38.0603,38.0783,153253.0
2018-02-12 14:40:00,42.49,42.52,42.35,42.36,163845.0,38.0783,38.1052,37.9528,37.9618,163845.0
2018-02-12 14:50:00,42.36,42.45,42.32,42.42,159419.0,37.9618,38.0424,37.9259,38.0155,159419.0
2018-02-12 15:00:00,42.43,42.53,42.41,42.51,142196.0,38.0245,38.1141,38.0066,38.0962,142196.0
2018-02-12 15:10:00,42.51,42.57,42.45,42.52,192527.0,38.0962,38.15,38.0424,38.1052,192527.0
2018-02-12 15:20:00,42.52,42.61,42.48,42.48,202900.0,38.1052,38.1858,38.0693,38.0693,202900.0
2018-02-12 15:30:00,42.48,42.53,42.34,42.41,280130.0,38.0693,38.1141,37.9438,38.0066,280130.0
2018-02-12 15:40:00,42.41,42.47,42.24,42.31,438038.0,38.0066,38.0603,37.8542,37.917,438038.0
2018-02-12 15:50:00,42.3,42.43,42.14,42.32,978774.0,37.908,38.0245,37.7646,37.9259,978774.0
2018-02-13 09:30:00,41.99,42.22,41.9,42.11,571848.0,37.6302,37.8363,37.5495,37.7377,571848.0
2018-02-13 09:40:00,42.09,42.33,42.05,42.3,334368.0,37.7198,37.9349,37.684,37.908,334368.0
2018-02-13 09:50:00,42.31,42.37,42.24,42.35,215751.0,37.917,37.9707,37.8542,37.9528,215751.0
2018-02-13 10:00:00,42.35,42.48,42.27,42.35,180291.0,37.9528,38.0693,37.8811,37.9528,180291.0
2018-02-13 10:10:00,42.36,42.42,42.32,42.39,159020.0,37.9618,38.0155,37.9259,37.9886,159020.0
2018-02-13 10:20:00,42.39,42.48,42.38,42.45,152696.0,37.9886,38.0693,37.9797,38.0424,152696.0
2018-02-13 10:30:00,42.46,42.54,42.41,42.48,180632.0,38.0514,38.1231,38.0066,38.0693,180632.0
2018-02-13 10:40:00,42.49,42.68,42.45,42.67,195935.0,38.0783,38.2485,38.0424,38.2396,195935.0
2018-02-13 10:50:00,42.67,42.67,42.54,42.56,255135.0,38.2396,38.2396,38.1231,38.141,255135.0
2018-02-13 11:00:00,42.58,42.63,42.5,42.6,232267.0,38.1589,38.2037,38.0872,38.1768,232267.0
2018-02-13 11:10:00,42.6,42.76,42.59,42.74,212676.0,38.1768,38.3202,38.1679,38.3023,212676.0
2018-02-13 11:20:00,42.74,42.78,42.66,42.66,171925.0,38.3023,38.3382,38.2306,38.2306,171925.0
2018-02-13 11:30:00,42.66,42.72,42.44,42.51,215660.0,38.2306,38.2844,38.0335,38.0962,215660.0
2018-02-13 11:40:00,42.5,42.56,42.44,42.46,155919.0,38.0872,38.141,38.0335,38.0514,155919.0
2018-02-13 11:50:00,42.46,42.47,42.35,42.43,184879.0,38.0514,38.0603,37.9528,38.0245,184879.0
2018-02-13 12:00:00,42.42,42.43,42.29,42.33,153124.0,38.0155,38.0245,37.899,37.9349,153124.0
2018-02-13 12:10:00,42.33,42.35,42.26,42.32,142438.0,37.9349,37.9528,37.8721,37.9259,142438.0
2018-02-13 12:20:00,42.32,42.34,42.2,42.25,159639.0,37.9259,37.9438,37.8184,37.8632,159639.0
2018-02-13 12:30:00,42.25,42.25,42.11,42.18,119900.0,37.8632,37.8632,37.7377,37.8005,119900.0
2018-02-13 12:40:00,42.18,42.27,42.17,42.25,150910.0,37.8005,37.8811,37.7915,37.8632,150910.0
2018-02-13 12:50:00,42.25,42.25,42.11,42.12,142639.0,37.8632,37.8632,37.7377,37.7467,142639.0
2018-02-13 13:00:00,42.12,42.18,42.11,42.16,101385.0,37.7467,37.8005,37.7377,37.7825,101385.0
2018-02-13 13:10:00,42.16,42.33,42.13,42.33,142714.0,37.7825,37.9349,37.7556,37.9349,142714.0
2018-02-13 13:20:00,42.33,42.42,42.31,42.36,120299.0,37.9349,38.0155,37.917,37.9618,120299.0
2018-02-13 13:30:00,42.36,42.43,42.32,42.43,97094.0,37.9618,38.0245,37.9259,38.0245,97094.0
2018-02-13 13:40:00,42.42,42.43,42.33,42.35,94344.0,38.0155,38.0245,37.9349,37.9528,94344.0
2018-02-13 13:50:00,42.36,42.41,42.34,42.36,108530.0,37.9618,38.0066,37.9438,37.9618,108530.0
2018-02-13 14:00:00,42.37,42.4,42.32,42.4,87345.0,37.9707,37.9976,37.9259,37.9976,87345.0
2018-02-13 14:10:00,42.4,42.48,42.38,42.41,133635.0,37.9976,38.0693,37.9797,38.0066,133635.0
2018-02-13 14:20:00,42.42,42.43,42.34,42.34,96111.0,38.0155,38.0245,37.9438,37.9438,96111.0
2018-02-13 14:30:00,42.34,42.36,42.28,42.29,121224.0,37.9438,37.9618,37.8901,37.899,121224.0
2018-02-13 14:40:00,42.29,42.3,42.26,42.27,104080.0,37.899,37.908,37.8721,37.8811,104080.0
2018-02-13 14:50:00,42.27,42.38,42.27,42.38,123744.0,37.8811,37.9797,37.8811,37.9797,123744.0
2018-02-13 15:00:00,42.38,42.38,42.23,42.23,171732.0,37.9797,37.9797,37.8453,37.8453,171732.0
2018-02-13 15:10:00,42.23,42.38,42.19,42.36,181623.0,37.8453,37.9797,37.8094,37.9618,181623.0
2018-02-13 15:20:00,42.35,42.36,42.31,42.32,166532.0,37.9528,37.9618,37.917,37.9259,166532.0
2018-02-13 15:30:00,42.32,42.33,42.3,42.31,151035.0,37.9259,37.9349,37.908,37.917,151035.0
2018-02-13 15:40:00,42.32,42.35,42.19,42.21,394868.0,37.9259,37.9528,37.8094,37.8273,394868.0
2018-02-13 15:50:00,42.2,42.2,42.03,42.16,907024.0,37.8184,37.8184,37.666,37.7825,907024.0
2018-02-14 09:30:00,41.83,42.16,41.78,41.94,649903.0,37.4868,37.7825,37.442,37.5854,649903.0
2018-02-14 09:40:00,41.94,42.01,41.75,41.86,331656.0,37.5854,37.6481,37.4151,37.5137,331656.0
2018-02-14 09:50:00,41.87,41.99,41.79,41.8,266552.0,37.5226,37.6302,37.4509,37.4599,266552.0
2018-02-14 10:00:00,41.8,42.07,41.79,42.06,203751.0,37.4599,37.7019,37.4509,37.6929,203751.0
2018-02-14 10:10:00,42.05,42.14,41.96,42.09,177380.0,37.684,37.7646,37.6033,37.7198,177380.0
2018-02-14 10:20:00,42.09,42.34,42.08,42.33,495506.0,37.7198,37.9438,37.7108,37.9349,495506.0
2018-02-14 10:30:00,42.33,42.49,42.27,42.49,206672.0,37.9349,38.0783,37.8811,38.0783,206672.0
2018-02-14 10:40:00,42.49,42.52,42.34,42.37,167754.0,38.0783,38.1052,37.9438,37.9707,167754.0
2018-02-14 10:50:00,42.39,42.39,42.27,42.32,154372.0,37.9886,37.9886,37.8811,37.9259,154372.0
2018-02-14 11:00:00,42.33,42.4,42.24,42.24,159431.0,37.9349,37.9976,37.8542,37.8542,159431.0
2018-02-14 11:10:00,42.24,42.36,42.17,42.35,123351.0,37.8542,37.9618,37.7915,37.9528,123351.0
2018-02-14 11:20:00,42.36,42.42,42.31,42.41,119614.0,37.9618,38.0155,37.917,38.0066,119614.0
2018-02-14 11:30:00,42.42,42.58,42.35,42.58,241856.0,38.0155,38.1589,37.9528,38.1589,241856.0
2018-02-14 11:40:00,42.57,42.59,42.44,42.45,203503.0,38.15,38.1679,38.0335,38.0424,203503.0
2018-02-14 11:50:00,42.45,42.45,42.21,42.22,189470.0,38.0424,38.0424,37.8273,37.8363,189470.0
2018-02-14 12:00:00,42.22,42.25,42.14,42.17,211030.0,37.8363,37.8632,37.7646,37.7915,211030.0
2018-02-14 12:10:00,42.18,42.27,42.14,42.26,150450.0,37.8005,37.8811,37.7646,37.8721,150450.0
2018-02-14 12:20:00,42.26,42.4,42.24,42.39,213196.0,37.8721,37.9976,37.8542,37.9886,213196.0
2018-02-14 12:30:00,42.39,42.49,42.37,42.48,133112.0,37.9886,38.0783,37.9707,38.0693,133112.0
2018-02-14 12:40:00,42.48,42.55,42.46,42.46,108660.0,38.0693,38.132,38.0514,38.0514,108660.0
2018-02-14 12:50:00,42.46,42.6,42.45,42.54,102468.0,38.0514,38.1768,38.0424,38.1231,102468.0
2018-02-14 13:00:00,42.54,42.65,42.52,42.6,97293.0,38.1231,38.2217,38.1052,38.1768,97293.0
2018-02-14 13:10:00,42.6,42.67,42.6,42.6,112568.0,38.1768,38.2396,38.1768,38.1768,112568.0
2018-02-14 13:20:00,42.61,42.67,42.57,42.57,225501.0,38.1858,38.2396,38.15,38.15,225501.0
2018-02-14 13:30:00,42.57,42.62,42.45,42.46,142104.0,38.15,38.1948,38.0424,38.0514,142104.0
2018-02-14 13:40:00,42.46,42.49,42.4,42.44,126872.0,38.0514,38.0783,37.9976,38.0335,126872.0
2018-02-14 13:50:00,42.44,42.48,42.39,42.43,237853.0,38.0335,38.0693,37.9886,38.0245,237853.0
2018-02-14 14:00:00,42.44,42.52,42.43,42.48,141954.0,38.0335,38.1052,38.0245,38.0693,141954.0
2018-02-14 14:10:00,42.48,42.49,42.44,42.45,115556.0,38.0693,38.0783,38.0335,38.0424,115556.0
2018-02-14 14:20:00,42.45,42.48,42.34,42.34,188034.0,38.0424,38.0693,37.9438,37.9438,188034.0
2018-02-14 14:30:00,42.34,42.39,42.3,42.35,183069.0,37.9438,37.9886,37.908,37.9528,183069.0
2018-02-14 14:40:00,42.34,42.35,42.25,42.34,274853.0,37.9438,37.9528,37.8632,37.9438,274853.0
2018-02-14 14:50:00,42.34,42.46,42.33,42.42,156868.0,37.9438,38.0514,37.9349,38.0155,156868.0
2018-02-14 15:00:00,42.43,42.51,42.42,42.47,154507.0,38.0245,38.0962,38.0155,38.0603,154507.0
2018-02-14 15:10:00,42.47,42.5,42.41,42.49,201630.0,38.0603,38.0872,38.0066,38.0783,201630.0
2018-02-14 15:20:00,42.5,42.5,42.37,42.38,211580.0,38.0872,38.0872,37.9707,37.9797,211580.0
2018-02-14 15:30:00,42.38,42.46,42.37,42.46,263459.0,37.9797,38.0514,37.9707,38.0514,263459.0
2018-02-14 15:40:00,42.45,42.55,42.43,42.5,340782.0,38.0424,38.132,38.0245,38.0872,340782.0
2018-02-14 15:50:00,42.51,42.53,42.44,42.44,724138.0,38.0962,38.1141,38.0335,38.0335,724138.0
2018-02-15 09:30:00,42.68,42.75,42.39,42.73,369201.0,38.2485,38.3113,37.9886,38.2933,369201.0
2018-02-15 09:40:00,42.74,42.79,42.61,42.79,335387.0,38.3023,38.3471,38.1858,38.3471,335387.0
2018-02-15 09:50:00,42.8,43.01,42.77,42.98,372496.0,38.3561,38.5443,38.3292,38.5174,372496.0
2018-02-15 10:00:00,42.97,42.98,42.83,42.87,214880.0,38.5084,38.5174,38.383,38.4188,214880.0
2018-02-15 10:10:00,42.87,42.87,42.51,42.54,354523.0,38.4188,38.4188,38.0962,38.1231,354523.0
2018-02-15 10:20:00,42.54,42.67,42.53,42.56,245402.0,38.1231,38.2396,38.1141,38.141,245402.0
2018-02-15 10:30:00,42.55,42.59,42.32,42.33,236475.0,38.132,38.1679,37.9259,37.9349,236475.0
2018-02-15 10:40:00,42.32,42.43,42.23,42.36,258957.0,37.9259,38.0245,37.8453,37.9618,258957.0
2018-02-15 10:50:00,42.37,42.47,42.28,42.31,130046.0,37.9707,38.0603,37.8901,37.917,130046.0
2018-02-15 11:00:00,42.3,42.54,42.28,42.51,229847.0,37.908,38.1231,37.8901,38.0962,229847.0
2018-02-15 11:10:00,42.5,42.65,42.49,42.61,129087.0,38.0872,38.2217,38.0783,38.1858,129087.0
2018-02-15 11:20:00,42.6,42.72,42.6,42.71,115266.0,38.1768,38.2844,38.1768,38.2754,115266.0
2018-02-15 11:30:00,42.7,42.71,42.61,42.66,102622.0,38.2665,38.2754,38.1858,38.2306,102622.0
2018-02-15 11:40:00,42.65,42.77,42.65,42.75,196199.0,38.2217,38.3292,38.2217,38.3113,196199.0
2018-02-15 11:50:00,42.74,42.85,42.73,42.83,135993.0,38.3023,38.4009,38.2933,38.383,135993.0
2018-02-15 12:00:00,42.83,42.95,42.82,42.95,199696.0,38.383,38.4905,38.374,38.4905,199696.0
2018-02-15 12:10:00,42.95,42.98,42.92,42.98,134220.0,38.4905,38.5174,38.4636,38.5174,134220.0
2018-02-15 12:20:00,42.97,42.99,42.93,42.95,119267.0,38.5084,38.5264,38.4726,38.4905,119267.0
2018-02-15 12:30:00,42.95,43.07,42.95,43.06,147910.0,38.4905,38.598,38.4905,38.5891,147910.0
2018-02-15 12:40:00,43.06,43.1,43.03,43.05,129911.0,38.5891,38.6249,38.5622,38.5801,129911.0
2018-02-15 12:50:00,43.05,43.12,43.04,43.12,162375.0,38.5801,38.6429,38.5712,38.6429,162375.0
2018-02-15 13:00:00,43.12,43.17,43.08,43.1,139463.0,38.6429,38.6877,38.607,38.6249,139463.0
2018-02-15 13:10:00,43.1,43.17,43.1,43.12,93606.0,38.6249,38.6877,38.6249,38.6429,93606.0
2018-02-15 13:20:00,43.11,43.12,43.02,43.07,121082.0,38.6339,38.6429,38.5532,38.598,121082.0
2018-02-15 13:30:00,43.07,43.09,43.0,43.04,137013.0,38.598,38.616,38.5353,38.5712,137013.0
2018-02-15 13:40:00,43.04,43.15,43.04,43.11,193602.0,38.5712,38.6697,38.5712,38.6339,193602.0
2018-02-15 13:50:00,43.1,43.11,43.05,43.07,110954.0,38.6249,38.6339,38.5801,38.598,110954.0
2018-02-15 14:00:00,43.07,43.13,43.04,43.11,111085.0,38.598,38.6518,38.5712,38.6339,111085.0
2018-02-15 14:10:00,43.12,43.13,43.06,43.09,119651.0,38.6429,38.6518,38.5891,38.616,119651.0
2018-02-15 14:20:00,43.09,43.12,43.06,43.09,137880.0,38.616,38.6429,38.5891,38.616,137880.0
2018-02-15 14:30:00,43.09,43.15,43.05,43.13,85751.0,38.616,38.6697,38.5801,38.6518,85751.0
2018-02-15 14:40:00,43.12,43.14,43.1,43.13,136785.0,38.6429,38.6608,38.6249,38.6518,136785.0
2018-02-15 14:50:00,43.13,43.17,43.1,43.14,163251.0,38.6518,38.6877,38.6249,38.6608,163251.0
2018-02-15 15:00:00,43.15,43.26,43.14,43.24,180829.0,38.6697,38.7683,38.6608,38.7504,180829.0
2018-02-15 15:10:00,43.23,43.24,43.2,43.23,299154.0,38.7414,38.7504,38.7145,38.7414,299154.0
2018-02-15 15:20:00,43.23,43.24,43.13,43.15,221701.0,38.7414,38.7504,38.6518,38.6697,221701.0
2018-02-15 15:30:00,43.15,43.16,42.98,43.05,295610.0,38.6697,38.6787,38.5174,38.5801,295610.0
2018-02-15 15:40:00,43.05,43.08,43.0,43.04,342592.0,38.5801,38.607,38.5353,38.5712,342592.0
2018-02-15 15:50:00,43.04,43.04,42.93,43.02,908500.0,38.5712,38.5712,38.4726,38.5532,908500.0
2018-02-16 09:30:00,43.16,43.32,42.91,43.24,674358.0,38.6787,38.8221,38.4547,38.7504,674358.0
2018-02-16 09:40:00,43.23,43.31,43.16,43.26,144086.0,38.7414,38.8131,38.6787,38.7683,144086.0
2018-02-16 09:50:00,43.25,43.58,43.22,43.49,349882.0,38.7594,39.0551,38.7325,38.9744,349882.0
2018-02-16 10:00:00,43.49,43.53,43.38,43.51,257137.0,38.9744,39.0103,38.8759,38.9924,257137.0
2018-02-16 10:10:00,43.51,43.56,43.49,43.5,303484.0,38.9924,39.0372,38.9744,38.9834,303484.0
2018-02-16 10:20:00,43.5,43.6,43.49,43.59,257925.0,38.9834,39.073,38.9744,39.0641,257925.0
2018-02-16 10:30:00,43.59,43.64,43.52,43.57,186085.0,39.0641,39.1089,39.0013,39.0461,186085.0
2018-02-16 10:40:00,43.56,43.57,43.47,43.53,369961.0,39.0372,39.0461,38.9565,39.0103,369961.0
2018-02-16 10:50:00,43.53,43.54,43.47,43.5,139407.0,39.0103,39.0192,38.9565,38.9834,139407.0
2018-02-16 11:00:00,43.51,43.58,43.49,43.56,195294.0,38.9924,39.0551,38.9744,39.0372,195294.0
2018-02-16 11:10:00,43.55,43.61,43.51,43.54,122603.0,39.0282,39.082,38.9924,39.0192,122603.0
2018-02-16 11:20:00,43.53,43.57,43.45,43.45,262595.0,39.0103,39.0461,38.9386,38.9386,262595.0
2018-02-16 11:30:00,43.46,43.55,43.43,43.55,201923.0,38.9476,39.0282,38.9207,39.0282,201923.0
2018-02-16 11:40:00,43.55,43.55,43.46,43.5,112385.0,39.0282,39.0282,38.9476,38.9834,112385.0
2018-02-16 11:50:00,43.5,43.53,43.46,43.52,116878.0,38.9834,39.0103,38.9476,39.0013,116878.0
2018-02-16 12:00:00,43.52,43.52,43.46,43.5,211063.0,39.0013,39.0013,38.9476,38.9834,211063.0
2018-02-16 12:10:00,43.5,43.54,43.49,43.52,91907.0,38.9834,39.0192,38.9744,39.0013,91907.0
2018-02-16 12:20:00,43.51,43.56,43.47,43.55,204735.0,38.9924,39.0372,38.9565,39.0282,204735.0
2018-02-16 12:30:00,43.55,43.62,43.53,43.59,90450.0,39.0282,39.0909,39.0103,39.0641,90450.0
2018-02-16 12:40:00,43.59,43.59,43.54,43.57,102124.0,39.0641,39.0641,39.0192,39.0461,102124.0
2018-02-16 12:50:00,43.56,43.58,43.43,43.49,125996.0,39.0372,39.0551,38.9207,38.9744,125996.0
2018-02-16 13:00:00,43.5,43.57,43.44,43.45,123292.0,38.9834,39.0461,38.9296,38.9386,123292.0
2018-02-16 13:10:00,43.45,43.45,43.23,43.25,152681.0,38.9386,38.9386,38.7414,38.7594,152681.0
2018-02-16 13:20:00,43.25,43.38,43.25,43.32,111427.0,38.7594,38.8759,38.7594,38.8221,111427.0
2018-02-16 13:30:00,43.32,43.43,43.25,43.37,122659.0,38.8221,38.9207,38.7594,38.8669,122659.0
2018-02-16 13:40:00,43.37,43.5,43.37,43.46,147011.0,38.8669,38.9834,38.8669,38.9476,147011.0
2018-02-16 13:50:00,43.46,43.48,43.3,43.38,243064.0,38.9476,38.9655,38.8042,38.8759,243064.0
2018-02-16 14:00:00,43.39,43.49,43.38,43.41,109847.0,38.8848,38.9744,38.8759,38.9027,109847.0
2018-02-16 14:10:00,43.41,43.46,43.29,43.34,128765.0,38.9027,38.9476,38.7952,38.84,128765.0
2018-02-16 14:20:00,43.34,43.42,43.23,43.41,141585.0,38.84,38.9117,38.7414,38.9027,141585.0
2018-02-16 14:30:00,43.41,43.55,43.34,43.46,167794.0,38.9027,39.0282,38.84,38.9476,167794.0
2018-02-16 14:40:00,43.47,43.47,43.36,43.43,97691.0,38.9565,38.9565,38.8579,38.9207,97691.0
2018-02-16 14:50:00,43.43,43.5,43.37,43.49,133317.0,38.9207,38.9834,38.8669,38.9744,133317.0
2018-02-16 15:00:00,43.48,43.51,43.42,43.5,140477.0,38.9655,38.9924,38.9117,38.9834,140477.0
2018-02-16 15:10:00,43.5,43.51,43.41,43.45,136073.0,38.9834,38.9924,38.9027,38.9386,136073.0
2018-02-16 15:20:00,43.45,43.48,43.38,43.43,153030.0,38.9386,38.9655,38.8759,38.9207,153030.0
2018-02-16 15:30:00,43.43,43.46,43.35,43.43,192077.0,38.9207,38.9476,38.849,38.9207,192077.0
2018-02-16 15:40:00,43.43,43.45,43.34,43.43,348729.0,38.9207,38.9386,38.84,38.9207,348729.0
2018-02-16 15:50:00,43.42,43.42,43.32,43.34,649296.0,38.9117,38.9117,38.8221,38.84,649296.0
2018-02-20 09:30:00,43.11,43.54,43.01,43.52,317700.0,38.6339,39.0192,38.5443,39.0013,317700.0
2018-02-20 09:40:00,43.51,43.57,43.24,43.35,233327.0,38.9924,39.0461,38.7504,38.849,233327.0
2018-02-20 09:50:00,43.36,43.38,43.12,43.14,255553.0,38.8579,38.8759,38.6429,38.6608,255553.0
2018-02-20 10:00:00,43.14,43.5,43.14,43.5,155173.0,38.6608,38.9834,38.6608,38.9834,155173.0
2018-02-20 10:10:00,43.5,43.52,43.45,43.49,161650.0,38.9834,39.0013,38.9386,38.9744,161650.0
2018-02-20 10:20:00,43.5,43.6,43.44,43.47,178850.0,38.9834,39.073,38.9296,38.9565,178850.0
2018-02-20 10:30:00,43.46,43.57,43.45,43.55,262227.0,38.9476,39.0461,38.9386,39.0282,262227.0
2018-02-20 10:40:00,43.55,43.76,43.55,43.75,249335.0,39.0282,39.2164,39.0282,39.2074,249335.0
2018-02-20 10:50:00,43.75,43.76,43.66,43.7,184329.0,39.2074,39.2164,39.1268,39.1626,184329.0
2018-02-20 11:00:00,43.71,43.79,43.68,43.68,146648.0,39.1716,39.2433,39.1447,39.1447,146648.0
2018-02-20 11:10:00,43.67,43.67,43.49,43.51,106329.0,39.1357,39.1357,38.9744,38.9924,106329.0
2018-02-20 11:20:00,43.51,43.69,43.5,43.68,184846.0,38.9924,39.1537,38.9834,39.1447,184846.0
2018-02-20 11:30:00,43.69,43.78,43.68,43.73,184997.0,39.1537,39.2343,39.1447,39.1895,184997.0
2018-02-20 11:40:00,43.73,43.76,43.72,43.73,121086.0,39.1895,39.2164,39.1806,39.1895,121086.0
2018-02-20 11:50:00,43.74,43.79,43.72,43.75,145481.0,39.1985,39.2433,39.1806,39.2074,145481.0
2018-02-20 12:00:00,43.75,43.78,43.74,43.77,154024.0,39.2074,39.2343,39.1985,39.2254,154024.0
2018-02-20 12:10:00,43.78,43.79,43.74,43.76,116487.0,39.2343,39.2433,39.1985,39.2164,116487.0
2018-02-20 12:20:00,43.77,43.79,43.74,43.76,113433.0,39.2254,39.2433,39.1985,39.2164,113433.0
2018-02-20 12:30:00,43.76,43.77,43.72,43.75,135152.0,39.2164,39.2254,39.1806,39.2074,135152.0
2018-02-20 12:40:00,43.76,43.78,43.73,43.75,71567.0,39.2164,39.2343,39.1895,39.2074,71567.0
2018-02-20 12:50:00,43.75,43.77,43.72,43.73,76475.0,39.2074,39.2254,39.1806,39.1895,76475.0
2018-02-20 13:00:00,43.72,43.75,43.64,43.66,109066.0,39.1806,39.2074,39.1089,39.1268,109066.0
2018-02-20 13:10:00,43.66,43.68,43.61,43.64,87289.0,39.1268,39.1447,39.082,39.1089,87289.0
2018-02-20 13:20:00,43.64,43.64,43.55,43.58,85606.0,39.1089,39.1089,39.0282,39.0551,85606.0
2018-02-20 13:30:00,43.58,43.67,43.57,43.66,89177.0,39.0551,39.1357,39.0461,39.1268,89177.0
2018-02-20 13:40:00,43.66,43.68,43.64,43.68,85857.0,39.1268,39.1447,39.1089,39.1447,85857.0
2018-02-20 13:50:00,43.68,43.7,43.64,43.67,113402.0,39.1447,39.1626,39.1089,39.1357,113402.0
2018-02-20 14:00:00,43.67,43.68,43.58,43.61,136748.0,39.1357,39.1447,39.0551,39.082,136748.0
2018-02-20 14:10:00,43.61,43.61,43.46,43.51,118699.0,39.082,39.082,38.9476,38.9924,118699.0
2018-02-20 14:20:00,43.51,43.59,43.5,43.52,177163.0,38.9924,39.0641,38.9834,39.0013,177163.0
2018-02-20 14:30:00,43.52,43.61,43.51,43.6,128718.0,39.0013,39.082,38.9924,39.073,128718.0
2018-02-20 14:40:00,43.61,43.62,43.44,43.45,131584.0,39.082,39.0909,38.9296,38.9386,131584.0
2018-02-20 14:50:00,43.45,43.46,43.35,43.37,148870.0,38.9386,38.9476,38.849,38.8669,148870.0
2018-02-20 15:00:00,43.37,43.43,43.24,43.28,172096.0,38.8669,38.9207,38.7504,38.7862,172096.0
2018-02-20 15:10:00,43.28,43.3,43.21,43.25,215522.0,38.7862,38.8042,38.7235,38.7594,215522.0
2018-02-20 15:20:00,43.24,43.32,43.13,43.29,215190.0,38.7504,38.8221,38.6518,38.7952,215190.0
2018-02-20 15:30:00,43.29,43.37,43.29,43.34,208246.0,38.7952,38.8669,38.7952,38.84,208246.0
2018-02-20 15:40:00,43.34,43.44,43.26,43.43,319214.0,38.84,38.9296,38.7683,38.9207,319214.0
2018-02-20 15:50:00,43.42,43.46,43.37,43.4,526355.0,38.9117,38.9476,38.8669,38.8938,526355.0
2018-02-21 09:30:00,43.52,43.7,43.3,43.37,409671.0,39.0013,39.1626,38.8042,38.8669,409671.0
2018-02-21 09:40:00,43.37,43.44,43.24,43.31,129151.0,38.8669,38.9296,38.7504,38.8131,129151.0
2018-02-21 09:50:00,43.31,43.35,43.13,43.17,167687.0,38.8131,38.849,38.6518,38.6877,167687.0
2018-02-21 10:00:00,43.17,43.27,43.17,43.19,169668.0,38.6877,38.7773,38.6877,38.7056,169668.0
2018-02-21 10:10:00,43.19,43.2,43.06,43.18,313001.0,38.7056,38.7145,38.5891,38.6966,313001.0
2018-02-21 10:20:00,43.18,43.31,43.15,43.24,275259.0,38.6966,38.8131,38.6697,38.7504,275259.0
2018-02-21 10:30:00,43.25,43.3,43.2,43.3,106377.0,38.7594,38.8042,38.7145,38.8042,106377.0
2018-02-21 10:40:00,43.29,43.41,43.28,43.3,101615.0,38.7952,38.9027,38.7862,38.8042,101615.0
2018-02-21 10:50:00,43.3,43.47,43.26,43.46,118497.0,38.8042,38.9565,38.7683,38.9476,118497.0
2018-02-21 11:00:00,43.46,43.51,43.42,43.46,178907.0,38.9476,38.9924,38.9117,38.9476,178907.0
2018-02-21 11:10:00,43.46,43.49,43.41,43.48,87551.0,38.9476,38.9744,38.9027,38.9655,87551.0
2018-02-21 11:20:00,43.48,43.59,43.47,43.55,138154.0,38.9655,39.0641,38.9565,39.0282,138154.0
2018-02-21 11:30:00,43.55,43.66,43.53,43.56,241705.0,39.0282,39.1268,39.0103,39.0372,241705.0
2018-02-21 11:40:00,43.56,43.64,43.52,43.58,163294.0,39.0372,39.1089,39.0013,39.0551,163294.0
2018-02-21 11:50:00,43.57,43.61,43.44,43.44,568872.0,39.0461,39.082,38.9296,38.9296,568872.0
2018-02-21 12:00:00,43.45,43.51,43.42,43.48,65875.0,38.9386,38.9924,38.9117,38.9655,65875.0
2018-02-21 12:10:00,43.49,43.53,43.45,43.53,71661.0,38.9744,39.0103,38.9386,39.0103,71661.0
2018-02-21 12:20:00,43.53,43.57,43.46,43.48,85785.0,39.0103,39.0461,38.9476,38.9655,85785.0
2018-02-21 12:30:00,43.48,43.5,43.45,43.48,46433.0,38.9655,38.9834,38.9386,38.9655,46433.0
2018-02-21 12:40:00,43.48,43.51,43.46,43.49,53157.0,38.9655,38.9924,38.9476,38.9744,53157.0
2018-02-21 12:50:00,43.48,43.6,43.48,43.55,132800.0,38.9655,39.073,38.9655,39.0282,132800.0
2018-02-21 13:00:00,43.55,43.56,43.5,43.55,102308.0,39.0282,39.0372,38.9834,39.0282,102308.0
2018-02-21 13:10:00,43.55,43.58,43.51,43.58,79924.0,39.0282,39.0551,38.9924,39.0551,79924.0
2018-02-21 13:20:00,43.59,43.59,43.52,43.55,68607.0,39.0641,39.0641,39.0013,39.0282,68607.0
2018-02-21 13:30:00,43.56,43.57,43.49,43.5,91306.0,39.0372,39.0461,38.9744,38.9834,91306.0
2018-02-21 13:40:00,43.5,43.52,43.46,43.48,80120.0,38.9834,39.0013,38.9476,38.9655,80120.0
2018-02-21 13:50:00,43.48,43.53,43.48,43.48,71617.0,38.9655,39.0103,38.9655,38.9655,71617.0
2018-02-21 14:00:00,43.48,43.62,43.43,43.57,223446.0,38.9655,39.0909,38.9207,39.0461,223446.0
2018-02-21 14:10:00,43.57,43.6,43.52,43.55,154280.0,39.0461,39.073,39.0013,39.0282,154280.0
2018-02-21 14:20:00,43.54,43.62,43.52,43.54,108238.0,39.0192,39.0909,39.0013,39.0192,108238.0
2018-02-21 14:30:00,43.54,43.57,43.48,43.5,123388.0,39.0192,39.0461,38.9655,38.9834,123388.0
2018-02-21 14:40:00,43.5,43.54,43.41,43.42,126407.0,38.9834,39.0192,38.9027,38.9117,126407.0
2018-02-21 14:50:00,43.41,43.48,43.39,43.45,161207.0,38.9027,38.9655,38.8848,38.9386,161207.0
2018-02-21 15:00:00,43.45,43.45,43.31,43.33,261091.0,38.9386,38.9386,38.8131,38.831,261091.0
2018-02-21 15:10:00,43.33,43.39,43.22,43.35,251693.0,38.831,38.8848,38.7325,38.849,251693.0
2018-02-21 15:20:00,43.36,43.45,43.31,43.42,243507.0,38.8579,38.9386,38.8131,38.9117,243507.0
2018-02-21 15:30:00,43.42,43.5,43.38,43.38,178429.0,38.9117,38.9834,38.8759,38.8759,178429.0
2018-02-21 15:40:00,43.38,43.43,43.27,43.34,375633.0,38.8759,38.9207,38.7773,38.84,375633.0
2018-02-21 15:50:00,43.35,43.35,43.12,43.12,693890.0,38.849,38.849,38.6429,38.6429,693890.0
2018-02-22 09:30:00,43.16,43.47,43.1,43.45,347214.0,38.6787,38.9565,38.6249,38.9386,347214.0
2018-02-22 09:40:00,43.45,43.51,43.38,43.46,221341.0,38.9386,38.9924,38.8759,38.9476,221341.0
2018-02-22 09:50:00,43.45,43.47,43.25,43.32,157236.0,38.9386,38.9565,38.7594,38.8221,157236.0
2018-02-22 10:00:00,43.33,43.34,43.25,43.34,144301.0,38.831,38.84,38.7594,38.84,144301.0
2018-02-22 10:10:00,43.34,43.35,43.15,43.16,133365.0,38.84,38.849,38.6697,38.6787,133365.0
2018-02-22 10:20:00,43.16,43.25,43.13,43.2,121180.0,38.6787,38.7594,38.6518,38.7145,121180.0
2018-02-22 10:30:00,43.2,43.27,43.16,43.27,95058.0,38.7145,38.7773,38.6787,38.7773,95058.0
2018-02-22 10:40:00,43.27,43.37,43.25,43.36,182446.0,38.7773,38.8669,38.7594,38.8579,182446.0
2018-02-22 10:50:00,43.37,43.4,43.22,43.23,134870.0,38.8669,38.8938,38.7325,38.7414,134870.0
2018-02-22 11:00:00,43.23,43.4,43.23,43.38,99267.0,38.7414,38.8938,38.7414,38.8759,99267.0
2018-02-22 11:10:00,43.39,43.47,43.37,43.39,118010.0,38.8848,38.9565,38.8669,38.8848,118010.0
2018-02-22 11:20:00,43.38,43.44,43.36,43.43,83190.0,38.8759,38.9296,38.8579,38.9207,83190.0
2018-02-22 11:30:00,43.43,43.43,43.23,43.34,115932.0,38.9207,38.9207,38.7414,38.84,115932.0
2018-02-22 11:40:00,43.34,43.39,43.31,43.38,76963.0,38.84,38.8848,38.8131,38.8759,76963.0
2018-02-22 11:50:00,43.38,43.43,43.31,43.34,79811.0,38.8759,38.9207,38.8131,38.84,79811.0
2018-02-22 12:00:00,43.34,43.38,43.26,43.29,64247.0,38.84,38.8759,38.7683,38.7952,64247.0
2018-02-22 12:10:00,43.28,43.4,43.26,43.35,62277.0,38.7862,38.8938,38.7683,38.849,62277.0
2018-02-22 12:20:00,43.36,43.38,43.31,43.32,64776.0,38.8579,38.8759,38.8131,38.8221,64776.0
2018-02-22 12:30:00,43.32,43.38,43.28,43.34,129792.0,38.8221,38.8759,38.7862,38.84,129792.0
2018-02-22 12:40:00,43.34,43.39,43.25,43.26,88614.0,38.84,38.8848,38.7594,38.7683,88614.0
2018-02-22 12:50:00,43.25,43.34,43.24,43.24,146087.0,38.7594,38.84,38.7504,38.7504,146087.0
2018-02-22 13:00:00,43.23,43.27,43.19,43.21,94978.0,38.7414,38.7773,38.7056,38.7235,94978.0
2018-02-22 13:10:00,43.21,43.23,43.12,43.16,203647.0,38.7235,38.7414,38.6429,38.6787,203647.0
2018-02-22 13:20:00,43.16,43.22,43.12,43.19,92845.0,38.6787,38.7325,38.6429,38.7056,92845.0
2018-02-22 13:30:00,43.19,43.2,43.1,43.15,94188.0,38.7056,38.7145,38.6249,38.6697,94188.0
2018-02-22 13:40:00,43.15,43.15,43.0,43.02,120932.0,38.6697,38.6697,38.5353,38.5532,120932.0
2018-02-22 13:50:00,43.01,43.12,42.98,43.05,144020.0,38.5443,38.6429,38.5174,38.5801,144020.0
2018-02-22 14:00:00,43.05,43.07,42.99,43.0,161417.0,38.5801,38.598,38.5264,38.5353,161417.0
2018-02-22 14:10:00,43.0,43.08,42.99,43.08,91830.0,38.5353,38.607,38.5264,38.607,91830.0
2018-02-22 14:20:00,43.08,43.13,43.03,43.12,161968.0,38.607,38.6518,38.5622,38.6429,161968.0
2018-02-22 14:30:00,43.13,43.19,43.08,43.08,213107.0,38.6518,38.7056,38.607,38.607,213107.0
2018-02-22 14:40:00,43.08,43.1,43.03,43.05,127549.0,38.607,38.6249,38.5622,38.5801,127549.0
2018-02-22 14:50:00,43.06,43.07,42.93,42.96,238792.0,38.5891,38.598,38.4726,38.4995,238792.0
2018-02-22 15:00:00,42.96,43.01,42.9,42.92,230612.0,38.4995,38.5443,38.4457,38.4636,230612.0
2018-02-22 15:10:00,42.92,43.03,42.91,43.01,167187.0,38.4636,38.5622,38.4547,38.5443,167187.0
2018-02-22 15:20:00,43.01,43.06,42.97,42.97,199409.0,38.5443,38.5891,38.5084,38.5084,199409.0
2018-02-22 15:30:00,42.98,43.02,42.92,42.97,266998.0,38.5174,38.5532,38.4636,38.5084,266998.0
2018-02-22 15:40:00,42.96,43.01,42.76,42.79,469043.0,38.4995,38.5443,38.3202,38.3471,469043.0
2018-02-22 15:50:00,42.8,42.87,42.62,42.84,1036600.0,38.3561,38.4188,38.1948,38.3919,1036600.0
2018-02-23 09:30:00,43.27,43.27,42.95,43.06,324679.0,38.7773,38.7773,38.4905,38.5891,324679.0
2018-02-23 09:40:00,43.05,43.22,43.01,43.1,329841.0,38.5801,38.7325,38.5443,38.6249,329841.0
2018-02-23 09:50:00,43.1,43.28,43.03,43.28,254218.0,38.6249,38.7862,38.5622,38.7862,254218.0
2018-02-23 10:00:00,43.29,43.3,43.08,43.1,160276.0,38.7952,38.8042,38.607,38.6249,160276.0
2018-02-23 10:10:00,43.1,43.12,42.96,42.96,139869.0,38.6249,38.6429,38.4995,38.4995,139869.0
2018-02-23 10:20:00,42.96,42.98,42.82,42.83,167993.0,38.4995,38.5174,38.374,38.383,167993.0
2018-02-23 10:30:00,42.84,42.92,42.81,42.88,146668.0,38.3919,38.4636,38.365,38.4278,146668.0
2018-02-23 10:40:00,42.89,42.99,42.86,42.91,159640.0,38.4367,38.5264,38.4098,38.4547,159640.0
2018-02-23 10:50:00,42.9,43.05,42.86,43.05,274954.0,38.4457,38.5801,38.4098,38.5801,274954.0
2018-02-23 11:00:00,43.05,43.18,43.05,43.17,110694.0,38.5801,38.6966,38.5801,38.6877,110694.0
2018-02-23 11:10:00,43.16,43.23,43.12,43.18,125122.0,38.6787,38.7414,38.6429,38.6966,125122.0
2018-02-23 11:20:00,43.17,43.3,43.16,43.25,112624.0,38.6877,38.8042,38.6787,38.7594,112624.0
2018-02-23 11:30:00,43.25,43.31,43.2,43.24,154178.0,38.7594,38.8131,38.7145,38.7504,154178.0
2018-02-23 11:40:00,43.23,43.29,43.17,43.27,154382.0,38.7414,38.7952,38.6877,38.7773,154382.0
2018-02-23 11:50:00,43.27,43.48,43.27,43.44,348712.0,38.7773,38.9655,38.7773,38.9296,348712.0
2018-02-23 12:00:00,43.44,43.53,43.4,43.44,230515.0,38.9296,39.0103,38.8938,38.9296,230515.0
2018-02-23 12:10:00,43.44,43.55,43.43,43.54,200815.0,38.9296,39.0282,38.9207,39.0192,200815.0
2018-02-23 12:20:00,43.54,43.56,43.44,43.45,111754.0,39.0192,39.0372,38.9296,38.9386,111754.0
2018-02-23 12:30:00,43.45,43.47,43.39,43.47,251833.0,38.9386,38.9565,38.8848,38.9565,251833.0
2018-02-23 12:40:00,43.47,43.68,43.46,43.67,232613.0,38.9565,39.1447,38.9476,39.1357,232613.0
2018-02-23 12:50:00,43.66,43.68,43.51,43.52,183546.0,39.1268,39.1447,38.9924,39.0013,183546.0
2018-02-23 13:00:00,43.52,43.53,43.43,43.47,142168.0,39.0013,39.0103,38.9207,38.9565,142168.0
2018-02-23 13:10:00,43.47,43.49,43.41,43.42,106837.0,38.9565,38.9744,38.9027,38.9117,106837.0
2018-02-23 13:20:00,43.41,43.43,43.41,43.43,98789.0,38.9027,38.9207,38.9027,38.9207,98789.0
2018-02-23 13:30:00,43.42,43.53,43.4,43.47,183098.0,38.9117,39.0103,38.8938,38.9565,183098.0
2018-02-23 13:40:00,43.47,43.54,43.45,43.52,133627.0,38.9565,39.0192,38.9386,39.0013,133627.0
2018-02-23 13:50:00,43.52,43.65,43.52,43.57,201042.0,39.0013,39.1178,39.0013,39.0461,201042.0
2018-02-23 14:00:00,43.56,43.57,43.47,43.49,95485.0,39.0372,39.0461,38.9565,38.9744,95485.0
2018-02-23 14:10:00,43.49,43.51,43.45,43.49,138462.0,38.9744,38.9924,38.9386,38.9744,138462.0
2018-02-23 14:20:00,43.5,43.59,43.49,43.51,115893.0,38.9834,39.0641,38.9744,38.9924,115893.0
2018-02-23 14:30:00,43.51,43.57,43.45,43.51,142035.0,38.9924,39.0461,38.9386,38.9924,142035.0
2018-02-23 14:40:00,43.5,43.63,43.5,43.63,164389.0,38.9834,39.0999,38.9834,39.0999,164389.0
2018-02-23 14:50:00,43.63,43.72,43.62,43.71,228326.0,39.0999,39.1806,39.0909,39.1716,228326.0
2018-02-23 15:00:00,43.71,43.79,43.64,43.68,311094.0,39.1716,39.2433,39.1089,39.1447,311094.0
2018-02-23 15:10:00,43.68,43.71,43.64,43.69,166056.0,39.1447,39.1716,39.1089,39.1537,166056.0
2018-02-23 15:20:00,43.69,43.76,43.67,43.67,233317.0,39.1537,39.2164,39.1357,39.1357,233317.0
2018-02-23 15:30:00,43.68,43.72,43.63,43.64,259807.0,39.1447,39.1806,39.0999,39.1089,259807.0
2018-02-23 15:40:00,43.65,43.73,43.6,43.62,319737.0,39.1178,39.1895,39.073,39.0909,319737.0
2018-02-23 15:50:00,43.62,43.69,43.53,43.69,818467.0,39.0909,39.1537,39.0103,39.1537,818467.0
2018-02-26 09:30:00,43.91,44.36,43.72,44.35,525354.0,39.3508,39.7541,39.1806,39.7451,525354.0
2018-02-26 09:40:00,44.35,44.36,44.03,44.11,239064.0,39.7451,39.7541,39.4584,39.5301,239064.0
2018-02-26 09:50:00,44.11,44.17,43.94,43.96,289873.0,39.5301,39.5838,39.3777,39.3956,289873.0
2018-02-26 10:00:00,43.96,44.05,43.85,43.9,190765.0,39.3956,39.4763,39.2971,39.3419,190765.0
2018-02-26 10:10:00,43.89,43.9,43.77,43.84,170015.0,39.3329,39.3419,39.2254,39.2881,170015.0
2018-02-26 10:20:00,43.84,43.85,43.76,43.8,124822.0,39.2881,39.2971,39.2164,39.2522,124822.0
2018-02-26 10:30:00,43.8,43.86,43.74,43.77,132761.0,39.2522,39.306,39.1985,39.2254,132761.0
2018-02-26 10:40:00,43.77,43.78,43.65,43.71,101007.0,39.2254,39.2343,39.1178,39.1716,101007.0
2018-02-26 10:50:00,43.71,43.77,43.68,43.71,81580.0,39.1716,39.2254,39.1447,39.1716,81580.0
2018-02-26 11:00:00,43.71,43.87,43.67,43.86,108369.0,39.1716,39.315,39.1357,39.306,108369.0
2018-02-26 11:10:00,43.86,43.86,43.76,43.79,107838.0,39.306,39.306,39.2164,39.2433,107838.0
2018-02-26 11:20:00,43.78,43.79,43.73,43.76,94692.0,39.2343,39.2433,39.1895,39.2164,94692.0
2018-02-26 11:30:00,43.77,43.8,43.7,43.7,92872.0,39.2254,39.2522,39.1626,39.1626,92872.0
2018-02-26 11:40:00,43.71,43.76,43.7,43.72,89273.0,39.1716,39.2164,39.1626,39.1806,89273.0
2018-02-26 11:50:00,43.73,43.74,43.68,43.71,77106.0,39.1895,39.1985,39.1447,39.1716,77106.0
2018-02-26 12:00:00,43.71,43.75,43.68,43.72,90348.0,39.1716,39.2074,39.1447,39.1806,90348.0
2018-02-26 12:10:00,43.73,43.77,43.69,43.7,69046.0,39.1895,39.2254,39.1537,39.1626,69046.0
2018-02-26 12:20:00,43.71,43.74,43.69,43.72,84617.0,39.1716,39.1985,39.1537,39.1806,84617.0
2018-02-26 12:30:00,43.72,43.73,43.67,43.72,103139.0,39.1806,39.1895,39.1357,39.1806,103139.0
2018-02-26 12:40:00,43.72,43.79,43.7,43.78,91093.0,39.1806,39.2433,39.1626,39.2343,91093.0
2018-02-26 12:50:00,43.78,43.85,43.76,43.81,83676.0,39.2343,39.2971,39.2164,39.2612,83676.0
2018-02-26 13:00:00,43.82,43.83,43.73,43.76,102544.0,39.2702,39.2791,39.1895,39.2164,102544.0
2018-02-26 13:10:00,43.77,43.79,43.73,43.77,66025.0,39.2254,39.2433,39.1895,39.2254,66025.0
2018-02-26 13:20:00,43.77,43.87,43.76,43.87,100558.0,39.2254,39.315,39.2164,39.315,100558.0
2018-02-26 13:30:00,43.88,43.89,43.83,43.84,82204.0,39.3239,39.3329,39.2791,39.2881,82204.0
2018-02-26 13:40:00,43.84,43.87,43.75,43.75,66581.0,39.2881,39.315,39.2074,39.2074,66581.0
2018-02-26 13:50:00,43.75,43.77,43.73,43.74,92902.0,39.2074,39.2254,39.1895,39.1985,92902.0
2018-02-26 14:00:00,43.74,43.78,43.72,43.75,87084.0,39.1985,39.2343,39.1806,39.2074,87084.0
2018-02-26 14:10:00,43.76,43.85,43.75,43.84,111661.0,39.2164,39.2971,39.2074,39.2881,111661.0
2018-02-26 14:20:00,43.84,43.85,43.72,43.75,112779.0,39.2881,39.2971,39.1806,39.2074,112779.0
2018-02-26 14:30:00,43.75,43.86,43.75,43.85,110984.0,39.2074,39.306,39.2074,39.2971,110984.0
2018-02-26 14:40:00,43.84,43.86,43.79,43.81,78811.0,39.2881,39.306,39.2433,39.2612,78811.0
2018-02-26 14:50:00,43.8,43.86,43.78,43.81,99650.0,39.2522,39.306,39.2343,39.2612,99650.0
2018-02-26 15:00:00,43.8,43.9,43.8,43.84,109546.0,39.2522,39.3419,39.2522,39.2881,109546.0
2018-02-26 15:10:00,43.84,43.87,43.8,43.86,103773.0,39.2881,39.315,39.2522,39.306,103773.0
2018-02-26 15:20:00,43.86,43.88,43.82,43.84,130793.0,39.306,39.3239,39.2702,39.2881,130793.0
2018-02-26 15:30:00,43.84,43.87,43.81,43.87,157446.0,39.2881,39.315,39.2612,39.315,157446.0
2018-02-26 15:40:00,43.86,43.86,43.78,43.78,239245.0,39.306,39.306,39.2343,39.2343,239245.0
2018-02-26 15:50:00,43.76,43.84,43.71,43.84,466522.0,39.2164,39.2881,39.1716,39.2881,466522.0
2018-02-27 09:30:00,43.82,43.95,43.69,43.77,267756.0,39.2702,39.3867,39.1537,39.2254,267756.0
2018-02-27 09:40:00,43.77,43.78,43.63,43.68,205401.0,39.2254,39.2343,39.0999,39.1447,205401.0
2018-02-27 09:50:00,43.67,43.72,43.5,43.52,166451.0,39.1357,39.1806,38.9834,39.0013,166451.0
2018-02-27 10:00:00,43.52,43.71,43.52,43.69,129640.0,39.0013,39.1716,39.0013,39.1537,129640.0
2018-02-27 10:10:00,43.68,43.78,43.61,43.63,219441.0,39.1447,39.2343,39.082,39.0999,219441.0
2018-02-27 10:20:00,43.63,43.74,43.62,43.67,165705.0,39.0999,39.1985,39.0909,39.1357,165705.0
2018-02-27 10:30:00,43.67,43.68,43.54,43.55,181307.0,39.1357,39.1447,39.0192,39.0282,181307.0
2018-02-27 10:40:00,43.56,43.58,43.47,43.51,234518.0,39.0372,39.0551,38.9565,38.9924,234518.0
2018-02-27 10:50:00,43.51,43.51,43.35,43.4,160506.0,38.9924,38.9924,38.849,38.8938,160506.0
2018-02-27 11:00:00,43.4,43.45,43.35,43.41,174174.0,38.8938,38.9386,38.849,38.9027,174174.0
2018-02-27 11:10:00,43.42,43.53,43.41,43.44,132912.0,38.9117,39.0103,38.9027,38.9296,132912.0
2018-02-27 11:20:00,43.43,43.46,43.36,43.37,151938.0,38.9207,38.9476,38.8579,38.8669,151938.0
2018-02-27 11:30:00,43.37,43.45,43.3,43.31,165670.0,38.8669,38.9386,38.8042,38.8131,165670.0
2018-02-27 11:40:00,43.32,43.45,43.31,43.45,157474.0,38.8221,38.9386,38.8131,38.9386,157474.0
2018-02-27 11:50:00,43.45,43.45,43.31,43.33,175988.0,38.9386,38.9386,38.8131,38.831,175988.0
2018-02-27 12:00:00,43.33,43.38,43.33,43.36,124518.0,38.831,38.8759,38.831,38.8579,124518.0
2018-02-27 12:10:00,43.36,43.36,43.28,43.3,132138.0,38.8579,38.8579,38.7862,38.8042,132138.0
2018-02-27 12:20:00,43.3,43.3,43.14,43.22,199554.0,38.8042,38.8042,38.6608,38.7325,199554.0
2018-02-27 12:30:00,43.22,43.31,43.21,43.3,157491.0,38.7325,38.8131,38.7235,38.8042,157491.0
2018-02-27 12:40:00,43.3,43.38,43.28,43.36,102236.0,38.8042,38.8759,38.7862,38.8579,102236.0
2018-02-27 12:50:00,43.36,43.4,43.33,43.37,118145.0,38.8579,38.8938,38.831,38.8669,118145.0
2018-02-27 13:00:00,43.37,43.42,43.35,43.39,105952.0,38.8669,38.9117,38.849,38.8848,105952.0
2018-02-27 13:10:00,43.39,43.4,43.35,43.39,133691.0,38.8848,38.8938,38.849,38.8848,133691.0
2018-02-27 13:20:00,43.39,43.43,43.36,43.37,120730.0,38.8848,38.9207,38.8579,38.8669,120730.0
2018-02-27 13:30:00,43.38,43.39,43.3,43.33,131818.0,38.8759,38.8848,38.8042,38.831,131818.0
2018-02-27 13:40:00,43.33,43.42,43.31,43.36,126280.0,38.831,38.9117,38.8131,38.8579,126280.0
2018-02-27 13:50:00,43.35,43.37,43.24,43.25,181781.0,38.849,38.8669,38.7504,38.7594,181781.0
2018-02-27 14:00:00,43.24,43.34,43.24,43.34,182585.0,38.7504,38.84,38.7504,38.84,182585.0
2018-02-27 14:10:00,43.34,43.38,43.26,43.27,143869.0,38.84,38.8759,38.7683,38.7773,143869.0
2018-02-27 14:20:00,43.27,43.34,43.24,43.31,180343.0,38.7773,38.84,38.7504,38.8131,180343.0
2018-02-27 14:30:00,43.31,43.35,43.27,43.29,151872.0,38.8131,38.849,38.7773,38.7952,151872.0
2018-02-27 14:40:00,43.3,43.3,43.14,43.18,169388.0,38.8042,38.8042,38.6608,38.6966,169388.0
2018-02-27 14:50:00,43.18,43.3,43.17,43.24,226828.0,38.6966,38.8042,38.6877,38.7504,226828.0
2018-02-27 15:00:00,43.23,43.27,43.14,43.15,286020.0,38.7414,38.7773,38.6608,38.6697,286020.0
2018-02-27 15:10:00,43.15,43.24,43.13,43.2,158876.0,38.6697,38.7504,38.6518,38.7145,158876.0
2018-02-27 15:20:00,43.2,43.24,43.14,43.2,168463.0,38.7145,38.7504,38.6608,38.7145,168463.0
2018-02-27 15:30:00,43.2,43.28,43.18,43.27,197496.0,38.7145,38.7862,38.6966,38.7773,197496.0
2018-02-27 15:40:00,43.27,43.41,43.24,43.4,301706.0,38.7773,38.9027,38.7504,38.8938,301706.0
2018-02-27 15:50:00,43.4,43.42,43.14,43.14,836781.0,38.8938,38.9117,38.6608,38.6608,836781.0
2018-02-28 09:30:00,43.22,43.42,43.17,43.29,255344.0,38.7325,38.9117,38.6877,38.7952,255344.0
2018-02-28 09:40:00,43.29,43.35,43.22,43.28,140477.0,38.7952,38.849,38.7325,38.7862,140477.0
2018-02-28 09:50:00,43.29,43.39,43.22,43.36,183664.0,38.7952,38.8848,38.7325,38.8579,183664.0
2018-02-28 10:00:00,43.35,43.37,43.07,43.1,112464.0,38.849,38.8669,38.598,38.6249,112464.0
2018-02-28 10:10:00,43.1,43.17,43.06,43.15,121769.0,38.6249,38.6877,38.5891,38.6697,121769.0
2018-02-28 10:20:00,43.16,43.19,43.05,43.15,137903.0,38.6787,38.7056,38.5801,38.6697,137903.0
2018-02-28 10:30:00,43.15,43.17,43.09,43.16,117779.0,38.6697,38.6877,38.616,38.6787,117779.0
2018-02-28 10:40:00,43.15,43.15,43.01,43.04,126934.0,38.6697,38.6697,38.5443,38.5712,126934.0
2018-02-28 10:50:00,43.04,43.08,42.93,42.99,131657.0,38.5712,38.607,38.4726,38.5264,131657.0
2018-02-28 11:00:00,42.99,43.03,42.93,42.97,92649.0,38.5264,38.5622,38.4726,38.5084,92649.0
2018-02-28 11:10:00,42.96,43.05,42.89,43.04,97746.0,38.4995,38.5801,38.4367,38.5712,97746.0
2018-02-28 11:20:00,43.04,43.11,42.98,43.09,100073.0,38.5712,38.6339,38.5174,38.616,100073.0
2018-02-28 11:30:00,43.1,43.11,42.93,42.94,78555.0,38.6249,38.6339,38.4726,38.4815,78555.0
2018-02-28 11:40:00,42.93,42.98,42.86,42.92,77319.0,38.4726,38.5174,38.4098,38.4636,77319.0
2018-02-28 11:50:00,42.93,43.02,42.9,43.02,94846.0,38.4726,38.5532,38.4457,38.5532,94846.0
2018-02-28 12:00:00,43.02,43.13,42.99,43.12,77927.0,38.5532,38.6518,38.5264,38.6429,77927.0
2018-02-28 12:10:00,43.12,43.17,43.08,43.08,64827.0,38.6429,38.6877,38.607,38.607,64827.0
2018-02-28 12:20:00,43.07,43.11,43.04,43.04,57146.0,38.598,38.6339,38.5712,38.5712,57146.0
2018-02-28 12:30:00,43.04,43.11,43.01,43.1,71494.0,38.5712,38.6339,38.5443,38.6249,71494.0
2018-02-28 12:40:00,43.1,43.22,43.07,43.2,65346.0,38.6249,38.7325,38.598,38.7145,65346.0
2018-02-28 12:50:00,43.2,43.24,43.17,43.19,62726.0,38.7145,38.7504,38.6877,38.7056,62726.0
2018-02-28 13:00:00,43.18,43.2,43.14,43.18,79011.0,38.6966,38.7145,38.6608,38.6966,79011.0
2018-02-28 13:10:00,43.18,43.2,43.12,43.16,76643.0,38.6966,38.7145,38.6429,38.6787,76643.0
2018-02-28 13:20:00,43.16,43.26,43.14,43.24,69771.0,38.6787,38.7683,38.6608,38.7504,69771.0
2018-02-28 13:30:00,43.23,43.27,43.18,43.2,73148.0,38.7414,38.7773,38.6966,38.7145,73148.0
2018-02-28 13:40:00,43.2,43.24,43.18,43.2,65069.0,38.7145,38.7504,38.6966,38.7145,65069.0
2018-02-28 13:50:00,43.19,43.3,43.16,43.3,67504.0,38.7056,38.8042,38.6787,38.8042,67504.0
2018-02-28 14:00:00,43.3,43.35,43.29,43.3,83801.0,38.8042,38.849,38.7952,38.8042,83801.0
2018-02-28 14:10:00,43.31,43.34,43.28,43.32,70905.0,38.8131,38.84,38.7862,38.8221,70905.0
2018-02-28 14:20:00,43.33,43.35,43.21,43.27,247861.0,38.831,38.849,38.7235,38.7773,247861.0
2018-02-28 14:30:00,43.27,43.28,43.14,43.16,99857.0,38.7773,38.7862,38.6608,38.6787,99857.0
2018-02-28 14:40:00,43.16,43.19,43.11,43.13,95174.0,38.6787,38.7056,38.6339,38.6518,95174.0
2018-02-28 14:50:00,43.12,43.14,43.05,43.08,99078.0,38.6429,38.6608,38.5801,38.607,99078.0
2018-02-28 15:00:00,43.08,43.12,42.99,43.07,141838.0,38.607,38.6429,38.5264,38.598,141838.0
2018-02-28 15:10:00,43.08,43.09,43.01,43.06,151271.0,38.607,38.616,38.5443,38.5891,151271.0
2018-02-28 15:20:00,43.06,43.08,42.98,43.07,181918.0,38.5891,38.607,38.5174,38.598,181918.0
2018-02-28 15:30:00,43.07,43.12,42.99,43.12,190334.0,38.598,38.6429,38.5264,38.6429,190334.0
2018-02-28 15:40:00,43.12,43.12,42.93,42.97,391210.0,38.6429,38.6429,38.4726,38.5084,391210.0
2018-02-28 15:50:00,42.97,42.98,42.85,42.85,698123.0,38.5084,38.5174,38.4009,38.4009,698123.0
2018-03-01 09:30:00,42.9,43.11,42.63,42.63,310807.0,38.4457,38.6339,38.2037,38.2037,310807.0
2018-03-01 09:40:00,42.61,42.63,42.36,42.41,271440.0,38.1858,38.2037,37.9618,38.0066,271440.0
2018-03-01 09:50:00,42.41,42.52,42.32,42.35,251543.0,38.0066,38.1052,37.9259,37.9528,251543.0
2018-03-01 10:00:00,42.34,42.67,42.28,42.64,170020.0,37.9438,38.2396,37.8901,38.2127,170020.0
2018-03-01 10:10:00,42.63,42.68,42.49,42.65,176497.0,38.2037,38.2485,38.0783,38.2217,176497.0
2018-03-01 10:20:00,42.64,42.8,42.58,42.8,128505.0,38.2127,38.3561,38.1589,38.3561,128505.0
2018-03-01 10:30:00,42.81,42.91,42.74,42.84,155408.0,38.365,38.4547,38.3023,38.3919,155408.0
2018-03-01 10:40:00,42.84,42.9,42.71,42.75,98359.0,38.3919,38.4457,38.2754,38.3113,98359.0
2018-03-01 10:50:00,42.75,42.8,42.61,42.63,96836.0,38.3113,38.3561,38.1858,38.2037,96836.0
2018-03-01 11:00:00,42.64,42.76,42.59,42.75,85318.0,38.2127,38.3202,38.1679,38.3113,85318.0
2018-03-01 11:10:00,42.74,42.79,42.64,42.78,85979.0,38.3023,38.3471,38.2127,38.3382,85979.0
2018-03-01 11:20:00,42.77,42.81,42.63,42.67,93128.0,38.3292,38.365,38.2037,38.2396,93128.0
2018-03-01 11:30:00,42.67,42.82,42.65,42.79,77594.0,38.2396,38.374,38.2217,38.3471,77594.0
2018-03-01 11:40:00,42.79,42.88,42.76,42.79,74281.0,38.3471,38.4278,38.3202,38.3471,74281.0
2018-03-01 11:50:00,42.8,42.89,42.79,42.79,86288.0,38.3561,38.4367,38.3471,38.3471,86288.0
2018-03-01 12:00:00,42.8,42.81,42.65,42.7,115376.0,38.3561,38.365,38.2217,38.2665,115376.0
2018-03-01 12:10:00,42.7,42.72,42.58,42.6,65023.0,38.2665,38.2844,38.1589,38.1768,65023.0
2018-03-01 12:20:00,42.6,42.61,42.53,42.57,111930.0,38.1768,38.1858,38.1141,38.15,111930.0
2018-03-01 12:30:00,42.56,42.57,42.49,42.54,119722.0,38.141,38.15,38.0783,38.1231,119722.0
2018-03-01 12:40:00,42.54,42.63,42.51,42.62,83767.0,38.1231,38.2037,38.0962,38.1948,83767.0
2018-03-01 12:50:00,42.63,42.64,42.52,42.54,91595.0,38.2037,38.2127,38.1052,38.1231,91595.0
2018-03-01 13:00:00,42.53,42.53,42.32,42.38,164192.0,38.1141,38.1141,37.9259,37.9797,164192.0
2018-03-01 13:10:00,42.39,42.46,42.35,42.44,110745.0,37.9886,38.0514,37.9528,38.0335,110745.0
2018-03-01 13:20:00,42.44,42.51,42.38,42.45,148002.0,38.0335,38.0962,37.9797,38.0424,148002.0
2018-03-01 13:30:00,42.45,42.51,42.39,42.43,184008.0,38.0424,38.0962,37.9886,38.0245,184008.0
2018-03-01 13:40:00,42.43,42.44,42.28,42.32,140594.0,38.0245,38.0335,37.8901,37.9259,140594.0
2018-03-01 13:50:00,42.33,42.37,42.22,42.23,161293.0,37.9349,37.9707,37.8363,37.8453,161293.0
2018-03-01 14:00:00,42.23,42.25,42.07,42.15,210842.0,37.8453,37.8632,37.7019,37.7736,210842.0
2018-03-01 14:10:00,42.14,42.25,42.05,42.23,228583.0,37.7646,37.8632,37.684,37.8453,228583.0
2018-03-01 14:20:00,42.23,42.33,42.19,42.32,159028.0,37.8453,37.9349,37.8094,37.9259,159028.0
2018-03-01 14:30:00,42.32,42.37,42.17,42.21,147042.0,37.9259,37.9707,37.7915,37.8273,147042.0
2018-03-01 14:40:00,42.21,42.37,42.2,42.24,138775.0,37.8273,37.9707,37.8184,37.8542,138775.0
2018-03-01 14:50:00,42.24,42.31,42.21,42.28,122028.0,37.8542,37.917,37.8273,37.8901,122028.0
2018-03-01 15:00:00,42.29,42.41,42.19,42.38,154285.0,37.899,38.0066,37.8094,37.9797,154285.0
2018-03-01 15:10:00,42.38,42.51,42.34,42.5,136253.0,37.9797,38.0962,37.9438,38.0872,136253.0
2018-03-01 15:20:00,42.5,42.54,42.4,42.41,162545.0,38.0872,38.1231,37.9976,38.0066,162545.0
2018-03-01 15:30:00,42.41,42.46,42.25,42.26,222572.0,38.0066,38.0514,37.8632,37.8721,222572.0
2018-03-01 15:40:00,42.25,42.35,42.19,42.3,339149.0,37.8632,37.9528,37.8094,37.908,339149.0
2018-03-01 15:50:00,42.3,42.38,42.24,42.27,618437.0,37.908,37.9797,37.8542,37.8811,618437.0
2018-03-02 09:30:00,42.6,43.04,42.4,42.51,605691.0,38.1768,38.5712,37.9976,38.0962,605691.0
2018-03-02 09:40:00,42.5,42.6,42.22,42.4,266727.0,38.0872,38.1768,37.8363,37.9976,266727.0
2018-03-02 09:50:00,42.4,42.62,42.4,42.56,302381.0,37.9976,38.1948,37.9976,38.141,302381.0
2018-03-02 10:00:00,42.55,42.7,42.51,42.62,197977.0,38.132,38.2665,38.0962,38.1948,197977.0
2018-03-02 10:10:00,42.62,42.63,42.41,42.44,174140.0,38.1948,38.2037,38.0066,38.0335,174140.0
2018-03-02 10:20:00,42.44,42.53,42.4,42.44,132438.0,38.0335,38.1141,37.9976,38.0335,132438.0
2018-03-02 10:30:00,42.44,42.59,42.41,42.54,88861.0,38.0335,38.1679,38.0066,38.1231,88861.0
2018-03-02 10:40:00,42.54,42.61,42.48,42.57,149246.0,38.1231,38.1858,38.0693,38.15,149246.0
2018-03-02 10:50:00,42.57,42.57,42.4,42.41,138266.0,38.15,38.15,37.9976,38.0066,138266.0
2018-03-02 11:00:00,42.4,42.43,42.33,42.4,105119.0,37.9976,38.0245,37.9349,37.9976,105119.0
2018-03-02 11:10:00,42.41,42.49,42.37,42.43,100768.0,38.0066,38.0783,37.9707,38.0245,100768.0
2018-03-02 11:20:00,42.43,42.66,42.42,42.65,139430.0,38.0245,38.2306,38.0155,38.2217,139430.0
2018-03-02 11:30:00,42.65,42.7,42.55,42.61,136104.0,38.2217,38.2665,38.132,38.1858,136104.0
2018-03-02 11:40:00,42.61,42.8,42.6,42.77,134891.0,38.1858,38.3561,38.1768,38.3292,134891.0
2018-03-02 11:50:00,42.77,42.87,42.76,42.85,137593.0,38.3292,38.4188,38.3202,38.4009,137593.0
2018-03-02 12:00:00,42.85,42.88,42.7,42.75,173578.0,38.4009,38.4278,38.2665,38.3113,173578.0
2018-03-02 12:10:00,42.75,42.77,42.63,42.7,104232.0,38.3113,38.3292,38.2037,38.2665,104232.0
2018-03-02 12:20:00,42.71,42.92,42.71,42.91,120770.0,38.2754,38.4636,38.2754,38.4547,120770.0
2018-03-02 12:30:00,42.91,42.93,42.77,42.79,65893.0,38.4547,38.4726,38.3292,38.3471,65893.0
2018-03-02 12:40:00,42.79,42.91,42.77,42.9,68086.0,38.3471,38.4547,38.3292,38.4457,68086.0
2018-03-02 12:50:00,42.9,42.99,42.88,42.95,81367.0,38.4457,38.5264,38.4278,38.4905,81367.0
2018-03-02 13:00:00,42.95,42.98,42.8,42.83,77586.0,38.4905,38.5174,38.3561,38.383,77586.0
2018-03-02 13:10:00,42.83,42.83,42.67,42.73,86104.0,38.383,38.383,38.2396,38.2933,86104.0
2018-03-02 13:20:00,42.73,42.76,42.65,42.65,66829.0,38.2933,38.3202,38.2217,38.2217,66829.0
2018-03-02 13:30:00,42.65,42.71,42.58,42.64,79263.0,38.2217,38.2754,38.1589,38.2127,79263.0
2018-03-02 13:40:00,42.65,42.78,42.63,42.77,63405.0,38.2217,38.3382,38.2037,38.3292,63405.0
2018-03-02 13:50:00,42.77,42.79,42.7,42.74,73060.0,38.3292,38.3471,38.2665,38.3023,73060.0
2018-03-02 14:00:00,42.75,42.87,42.75,42.83,78546.0,38.3113,38.4188,38.3113,38.383,78546.0
2018-03-02 14:10:00,42.82,42.86,42.78,42.78,103213.0,38.374,38.4098,38.3382,38.3382,103213.0
2018-03-02 14:20:00,42.78,42.8,42.69,42.74,119196.0,38.3382,38.3561,38.2575,38.3023,119196.0
2018-03-02 14:30:00,42.74,42.83,42.69,42.83,92822.0,38.3023,38.383,38.2575,38.383,92822.0
2018-03-02 14:40:00,42.83,42.86,42.79,42.85,81563.0,38.383,38.4098,38.3471,38.4009,81563.0
2018-03-02 14:50:00,42.86,42.89,42.78,42.78,89070.0,38.4098,38.4367,38.3382,38.3382,89070.0
2018-03-02 15:00:00,42.78,42.8,42.68,42.76,125329.0,38.3382,38.3561,38.2485,38.3202,125329.0
2018-03-02 15:10:00,42.76,42.85,42.72,42.84,160214.0,38.3202,38.4009,38.2844,38.3919,160214.0
2018-03-02 15:20:00,42.85,42.87,42.79,42.84,139452.0,38.4009,38.4188,38.3471,38.3919,139452.0
2018-03-02 15:30:00,42.83,42.99,42.82,42.99,166617.0,38.383,38.5264,38.374,38.5264,166617.0
2018-03-02 15:40:00,42.99,43.0,42.87,42.9,288675.0,38.5264,38.5353,38.4188,38.4457,288675.0
2018-03-02 15:50:00,42.9,43.06,42.89,42.95,1015637.0,38.4457,38.5891,38.4367,38.4905,1015637.0
2018-03-05 09:30:00,42.79,42.96,42.63,42.8,211024.0,38.3471,38.4995,38.2037,38.3561,211024.0
2018-03-05 09:40:00,42.79,42.79,42.64,42.7,111256.0,38.3471,38.3471,38.2127,38.2665,111256.0
2018-03-05 09:50:00,42.7,42.86,42.68,42.84,122998.0,38.2665,38.4098,38.2485,38.3919,122998.0
2018-03-05 10:00:00,42.84,42.99,42.75,42.76,233313.0,38.3919,38.5264,38.3113,38.3202,233313.0
2018-03-05 10:10:00,42.75,42.77,42.62,42.7,142987.0,38.3113,38.3292,38.1948,38.2665,142987.0
2018-03-05 10:20:00,42.69,42.79,42.69,42.75,118224.0,38.2575,38.3471,38.2575,38.3113,118224.0
2018-03-05 10:30:00,42.76,42.91,42.75,42.88,82663.0,38.3202,38.4547,38.3113,38.4278,82663.0
2018-03-05 10:40:00,42.88,42.95,42.82,42.92,91816.0,38.4278,38.4905,38.374,38.4636,91816.0
2018-03-05 10:50:00,42.93,43.16,42.91,43.12,148882.0,38.4726,38.6787,38.4547,38.6429,148882.0
2018-03-05 11:00:00,43.12,43.15,43.05,43.11,87380.0,38.6429,38.6697,38.5801,38.6339,87380.0
2018-03-05 11:10:00,43.1,43.17,43.08,43.12,71644.0,38.6249,38.6877,38.607,38.6429,71644.0
2018-03-05 11:20:00,43.13,43.31,43.12,43.23,94169.0,38.6518,38.8131,38.6429,38.7414,94169.0
2018-03-05 11:30:00,43.23,43.26,43.15,43.26,83631.0,38.7414,38.7683,38.6697,38.7683,83631.0
2018-03-05 11:40:00,43.26,43.38,43.25,43.36,57938.0,38.7683,38.8759,38.7594,38.8579,57938.0
2018-03-05 11:50:00,43.36,43.5,43.35,43.48,141283.0,38.8579,38.9834,38.849,38.9655,141283.0
2018-03-05 12:00:00,43.48,43.55,43.44,43.51,154038.0,38.9655,39.0282,38.9296,38.9924,154038.0
2018-03-05 12:10:00,43.52,43.52,43.27,43.27,80172.0,39.0013,39.0013,38.7773,38.7773,80172.0
2018-03-05 12:20:00,43.27,43.28,43.2,43.24,60998.0,38.7773,38.7862,38.7145,38.7504,60998.0
2018-03-05 12:30:00,43.25,43.31,43.22,43.25,221143.0,38.7594,38.8131,38.7325,38.7594,221143.0
2018-03-05 12:40:00,43.24,43.31,43.24,43.27,64935.0,38.7504,38.8131,38.7504,38.7773,64935.0
2018-03-05 12:50:00,43.26,43.33,43.26,43.31,61519.0,38.7683,38.831,38.7683,38.8131,61519.0
2018-03-05 13:00:00,43.32,43.37,43.32,43.33,62413.0,38.8221,38.8669,38.8221,38.831,62413.0
2018-03-05 13:10:00,43.33,43.38,43.3,43.32,78538.0,38.831,38.8759,38.8042,38.8221,78538.0
2018-03-05 13:20:00,43.31,43.32,43.19,43.21,98397.0,38.8131,38.8221,38.7056,38.7235,98397.0
2018-03-05 13:30:00,43.21,43.22,43.12,43.13,70763.0,38.7235,38.7325,38.6429,38.6518,70763.0
2018-03-05 13:40:00,43.13,43.2,43.09,43.13,69831.0,38.6518,38.7145,38.616,38.6518,69831.0
2018-03-05 13:50:00,43.12,43.16,43.1,43.14,63785.0,38.6429,38.6787,38.6249,38.6608,63785.0
2018-03-05 14:00:00,43.14,43.18,43.06,43.08,67624.0,38.6608,38.6966,38.5891,38.607,67624.0
2018-03-05 14:10:00,43.08,43.1,42.99,42.99,83153.0,38.607,38.6249,38.5264,38.5264,83153.0
2018-03-05 14:20:00,42.99,43.11,42.98,43.06,68566.0,38.5264,38.6339,38.5174,38.5891,68566.0
2018-03-05 14:30:00,43.07,43.18,43.04,43.18,101212.0,38.598,38.6966,38.5712,38.6966,101212.0
2018-03-05 14:40:00,43.17,43.23,43.12,43.21,91005.0,38.6877,38.7414,38.6429,38.7235,91005.0
2018-03-05 14:50:00,43.21,43.27,43.19,43.24,81557.0,38.7235,38.7773,38.7056,38.7504,81557.0
2018-03-05 15:00:00,43.23,43.31,43.2,43.22,106465.0,38.7414,38.8131,38.7145,38.7325,106465.0
2018-03-05 15:10:00,43.22,43.25,43.19,43.2,91346.0,38.7325,38.7594,38.7056,38.7145,91346.0
2018-03-05 15:20:00,43.21,43.26,43.2,43.21,131474.0,38.7235,38.7683,38.7145,38.7235,131474.0
2018-03-05 15:30:00,43.21,43.28,43.19,43.23,113230.0,38.7235,38.7862,38.7056,38.7414,113230.0
2018-03-05 15:40:00,43.23,43.29,43.2,43.2,189878.0,38.7414,38.7952,38.7145,38.7145,189878.0
2018-03-05 15:50:00,43.2,43.24,43.17,43.19,429422.0,38.7145,38.7504,38.6877,38.7056,429422.0
2018-03-06 09:30:00,43.54,43.54,43.15,43.15,308288.0,39.0192,39.0192,38.6697,38.6697,308288.0
2018-03-06 09:40:00,43.15,43.36,43.15,43.32,163317.0,38.6697,38.8579,38.6697,38.8221,163317.0
2018-03-06 09:50:00,43.32,43.32,43.18,43.26,184136.0,38.8221,38.8221,38.6966,38.7683,184136.0
2018-03-06 10:00:00,43.27,43.31,43.14,43.15,146271.0,38.7773,38.8131,38.6608,38.6697,146271.0
2018-03-06 10:10:00,43.14,43.27,43.09,43.23,132438.0,38.6608,38.7773,38.616,38.7414,132438.0
2018-03-06 10:20:00,43.22,43.27,43.15,43.25,127119.0,38.7325,38.7773,38.6697,38.7594,127119.0
2018-03-06 10:30:00,43.26,43.31,43.23,43.24,106772.0,38.7683,38.8131,38.7414,38.7504,106772.0
2018-03-06 10:40:00,43.24,43.28,43.16,43.16,96354.0,38.7504,38.7862,38.6787,38.6787,96354.0
2018-03-06 10:50:00,43.16,43.17,43.06,43.09,105833.0,38.6787,38.6877,38.5891,38.616,105833.0
2018-03-06 11:00:00,43.09,43.18,43.06,43.17,77190.0,38.616,38.6966,38.5891,38.6877,77190.0
2018-03-06 11:10:00,43.17,43.19,43.02,43.11,109403.0,38.6877,38.7056,38.5532,38.6339,109403.0
2018-03-06 11:20:00,43.11,43.12,42.98,42.99,100475.0,38.6339,38.6429,38.5174,38.5264,100475.0
2018-03-06 11:30:00,43.0,43.05,42.99,43.0,76520.0,38.5353,38.5801,38.5264,38.5353,76520.0
2018-03-06 11:40:00,42.99,43.11,42.96,43.09,68519.0,38.5264,38.6339,38.4995,38.616,68519.0
2018-03-06 11:50:00,43.09,43.15,43.04,43.15,61038.0,38.616,38.6697,38.5712,38.6697,61038.0
2018-03-06 12:00:00,43.15,43.18,43.06,43.07,79776.0,38.6697,38.6966,38.5891,38.598,79776.0
2018-03-06 12:10:00,43.07,43.1,43.04,43.06,78708.0,38.598,38.6249,38.5712,38.5891,78708.0
2018-03-06 12:20:00,43.06,43.09,43.0,43.02,79736.0,38.5891,38.616,38.5353,38.5532,79736.0
2018-03-06 12:30:00,43.02,43.08,43.02,43.07,60734.0,38.5532,38.607,38.5532,38.598,60734.0
2018-03-06 12:40:00,43.07,43.18,43.05,43.16,59515.0,38.598,38.6966,38.5801,38.6787,59515.0
2018-03-06 12:50:00,43.16,43.19,43.12,43.16,85032.0,38.6787,38.7056,38.6429,38.6787,85032.0
2018-03-06 13:00:00,43.16,43.19,43.14,43.16,78775.0,38.6787,38.7056,38.6608,38.6787,78775.0
2018-03-06 13:10:00,43.16,43.23,43.15,43.15,71668.0,38.6787,38.7414,38.6697,38.6697,71668.0
2018-03-06 13:20:00,43.15,43.18,43.12,43.16,77361.0,38.6697,38.6966,38.6429,38.6787,77361.0
2018-03-06 13:30:00,43.16,43.21,43.13,43.2,84857.0,38.6787,38.7235,38.6518,38.7145,84857.0
2018-03-06 13:40:00,43.2,43.22,43.14,43.14,70423.0,38.7145,38.7325,38.6608,38.6608,70423.0
2018-03-06 13:50:00,43.15,43.16,43.06,43.09,81237.0,38.6697,38.6787,38.5891,38.616,81237.0
2018-03-06 14:00:00,43.1,43.14,43.02,43.05,106403.0,38.6249,38.6608,38.5532,38.5801,106403.0
2018-03-06 14:10:00,43.05,43.1,43.01,43.04,88756.0,38.5801,38.6249,38.5443,38.5712,88756.0
2018-03-06 14:20:00,43.04,43.12,43.02,43.08,101384.0,38.5712,38.6429,38.5532,38.607,101384.0
2018-03-06 14:30:00,43.09,43.19,43.08,43.18,79046.0,38.616,38.7056,38.607,38.6966,79046.0
2018-03-06 14:40:00,43.18,43.18,43.14,43.15,124060.0,38.6966,38.6966,38.6608,38.6697,124060.0
2018-03-06 14:50:00,43.16,43.17,43.08,43.09,99690.0,38.6787,38.6877,38.607,38.616,99690.0
2018-03-06 15:00:00,43.08,43.1,43.04,43.09,109799.0,38.607,38.6249,38.5712,38.616,109799.0
2018-03-06 15:10:00,43.09,43.09,43.01,43.04,105387.0,38.616,38.616,38.5443,38.5712,105387.0
2018-03-06 15:20:00,43.03,43.07,43.01,43.06,115853.0,38.5622,38.598,38.5443,38.5891,115853.0
2018-03-06 15:30:00,43.06,43.12,43.06,43.11,123710.0,38.5891,38.6429,38.5891,38.6339,123710.0
2018-03-06 15:40:00,43.11,43.14,43.04,43.08,228298.0,38.6339,38.6608,38.5712,38.607,228298.0
2018-03-06 15:50:00,43.07,43.14,43.06,43.14,490158.0,38.598,38.6608,38.5891,38.6608,490158.0
2018-03-07 09:30:00,42.96,43.29,42.8,43.18,345589.0,38.4995,38.7952,38.3561,38.6966,345589.0
2018-03-07 09:40:00,43.18,43.34,43.16,43.23,249307.0,38.6966,38.84,38.6787,38.7414,249307.0
2018-03-07 09:50:00,43.24,43.28,43.15,43.26,152857.0,38.7504,38.7862,38.6697,38.7683,152857.0
2018-03-07 10:00:00,43.26,43.36,43.26,43.33,265853.0,38.7683,38.8579,38.7683,38.831,265853.0
2018-03-07 10:10:00,43.33,43.53,43.3,43.53,177509.0,38.831,39.0103,38.8042,39.0103,177509.0
2018-03-07 10:20:00,43.52,43.75,43.5,43.69,217395.0,39.0013,39.2074,38.9834,39.1537,217395.0
2018-03-07 10:30:00,43.69,43.83,43.63,43.8,111861.0,39.1537,39.2791,39.0999,39.2522,111861.0
2018-03-07 10:40:00,43.81,43.86,43.79,43.79,172451.0,39.2612,39.306,39.2433,39.2433,172451.0
2018-03-07 10:50:00,43.79,43.82,43.72,43.76,162741.0,39.2433,39.2702,39.1806,39.2164,162741.0
2018-03-07 11:00:00,43.76,43.82,43.73,43.79,119910.0,39.2164,39.2702,39.1895,39.2433,119910.0
2018-03-07 11:10:00,43.79,43.82,43.66,43.66,136235.0,39.2433,39.2702,39.1268,39.1268,136235.0
2018-03-07 11:20:00,43.65,43.67,43.59,43.67,85684.0,39.1178,39.1357,39.0641,39.1357,85684.0
2018-03-07 11:30:00,43.68,43.81,43.66,43.79,153060.0,39.1447,39.2612,39.1268,39.2433,153060.0
2018-03-07 11:40:00,43.79,43.84,43.77,43.79,130465.0,39.2433,39.2881,39.2254,39.2433,130465.0
2018-03-07 11:50:00,43.79,43.83,43.69,43.7,209093.0,39.2433,39.2791,39.1537,39.1626,209093.0
2018-03-07 12:00:00,43.7,43.7,43.54,43.57,184133.0,39.1626,39.1626,39.0192,39.0461,184133.0
2018-03-07 12:10:00,43.57,43.7,43.52,43.69,197443.0,39.0461,39.1626,39.0013,39.1537,197443.0
2018-03-07 12:20:00,43.69,43.75,43.63,43.71,141598.0,39.1537,39.2074,39.0999,39.1716,141598.0
2018-03-07 12:30:00,43.72,43.76,43.67,43.72,97646.0,39.1806,39.2164,39.1357,39.1806,97646.0
2018-03-07 12:40:00,43.73,43.82,43.68,43.8,177509.0,39.1895,39.2702,39.1447,39.2522,177509.0
2018-03-07 12:50:00,43.8,43.83,43.77,43.8,102855.0,39.2522,39.2791,39.2254,39.2522,102855.0
2018-03-07 13:00:00,43.8,43.8,43.65,43.65,114695.0,39.2522,39.2522,39.1178,39.1178,114695.0
2018-03-07 13:10:00,43.65,43.72,43.62,43.72,102359.0,39.1178,39.1806,39.0909,39.1806,102359.0
2018-03-07 13:20:00,43.71,43.73,43.65,43.72,160196.0,39.1716,39.1895,39.1178,39.1806,160196.0
2018-03-07 13:30:00,43.73,43.78,43.67,43.7,87799.0,39.1895,39.2343,39.1357,39.1626,87799.0
2018-03-07 13:40:00,43.71,43.72,43.65,43.7,96807.0,39.1716,39.1806,39.1178,39.1626,96807.0
2018-03-07 13:50:00,43.7,43.72,43.66,43.71,95965.0,39.1626,39.1806,39.1268,39.1716,95965.0
2018-03-07 14:00:00,43.71,43.74,43.64,43.71,114495.0,39.1716,39.1985,39.1089,39.1716,114495.0
2018-03-07 14:10:00,43.71,43.83,43.71,43.77,119546.0,39.1716,39.2791,39.1716,39.2254,119546.0
2018-03-07 14:20:00,43.78,43.86,43.76,43.79,136701.0,39.2343,39.306,39.2164,39.2433,136701.0
2018-03-07 14:30:00,43.79,43.86,43.78,43.82,88551.0,39.2433,39.306,39.2343,39.2702,88551.0
2018-03-07 14:40:00,43.82,43.86,43.78,43.81,72868.0,39.2702,39.306,39.2343,39.2612,72868.0
2018-03-07 14:50:00,43.81,43.84,43.71,43.75,96407.0,39.2612,39.2881,39.1716,39.2074,96407.0
2018-03-07 15:00:00,43.76,43.94,43.75,43.9,130152.0,39.2164,39.3777,39.2074,39.3419,130152.0
2018-03-07 15:10:00,43.9,43.94,43.87,43.89,104195.0,39.3419,39.3777,39.315,39.3329,104195.0
2018-03-07 15:20:00,43.9,43.94,43.87,43.93,144811.0,39.3419,39.3777,39.315,39.3688,144811.0
2018-03-07 15:30:00,43.93,43.98,43.9,43.95,201799.0,39.3688,39.4136,39.3419,39.3867,201799.0
2018-03-07 15:40:00,43.94,44.03,43.94,43.96,361837.0,39.3777,39.4584,39.3777,39.3956,361837.0
2018-03-07 15:50:00,43.97,43.97,43.88,43.93,564701.0,39.4046,39.4046,39.3239,39.3688,564701.0
2018-03-08 09:30:00,44.16,44.24,43.83,43.85,681576.0,39.5749,39.6466,39.2791,39.2971,681576.0
2018-03-08 09:40:00,43.86,44.15,43.8,43.99,310643.0,39.306,39.5659,39.2522,39.4225,310643.0
2018-03-08 09:50:00,44.01,44.17,44.0,44.08,260596.0,39.4404,39.5838,39.4315,39.5032,260596.0
2018-03-08 10:00:00,44.08,44.27,44.08,44.19,241086.0,39.5032,39.6734,39.5032,39.6018,241086.0
2018-03-08 10:10:00,44.18,44.3,44.12,44.15,207778.0,39.5928,39.7003,39.539,39.5659,207778.0
2018-03-08 10:20:00,44.14,44.22,44.09,44.14,382331.0,39.5569,39.6286,39.5121,39.5569,382331.0
2018-03-08 10:30:00,44.13,44.15,43.87,43.9,167825.0,39.548,39.5659,39.315,39.3419,167825.0
2018-03-08 10:40:00,43.9,43.93,43.77,43.77,234661.0,39.3419,39.3688,39.2254,39.2254,234661.0
2018-03-08 10:50:00,43.78,43.8,43.61,43.64,184997.0,39.2343,39.2522,39.082,39.1089,184997.0
2018-03-08 11:00:00,43.64,43.75,43.58,43.68,171148.0,39.1089,39.2074,39.0551,39.1447,171148.0
2018-03-08 11:10:00,43.69,43.74,43.63,43.65,149694.0,39.1537,39.1985,39.0999,39.1178,149694.0
2018-03-08 11:20:00,43.66,43.68,43.6,43.61,99577.0,39.1268,39.1447,39.073,39.082,99577.0
2018-03-08 11:30:00,43.61,43.61,43.51,43.53,113804.0,39.082,39.082,38.9924,39.0103,113804.0
2018-03-08 11:40:00,43.53,43.53,43.44,43.49,126929.0,39.0103,39.0103,38.9296,38.9744,126929.0
2018-03-08 11:50:00,43.49,43.66,43.47,43.61,124682.0,38.9744,39.1268,38.9565,39.082,124682.0
2018-03-08 12:00:00,43.61,43.66,43.53,43.53,78005.0,39.082,39.1268,39.0103,39.0103,78005.0
2018-03-08 12:10:00,43.53,43.61,43.47,43.55,238907.0,39.0103,39.082,38.9565,39.0282,238907.0
2018-03-08 12:20:00,43.56,43.69,43.55,43.64,226085.0,39.0372,39.1537,39.0282,39.1089,226085.0
2018-03-08 12:30:00,43.64,43.68,43.55,43.68,94162.0,39.1089,39.1447,39.0282,39.1447,94162.0
2018-03-08 12:40:00,43.68,43.75,43.66,43.72,91170.0,39.1447,39.2074,39.1268,39.1806,91170.0
2018-03-08 12:50:00,43.73,43.73,43.65,43.72,75911.0,39.1895,39.1895,39.1178,39.1806,75911.0
2018-03-08 13:00:00,43.72,43.76,43.66,43.73,99662.0,39.1806,39.2164,39.1268,39.1895,99662.0
2018-03-08 13:10:00,43.74,43.75,43.6,43.61,82644.0,39.1985,39.2074,39.073,39.082,82644.0
2018-03-08 13:20:00,43.62,43.64,43.47,43.47,135564.0,39.0909,39.1089,38.9565,38.9565,135564.0
2018-03-08 13:30:00,43.48,43.54,43.45,43.53,72742.0,38.9655,39.0192,38.9386,39.0103,72742.0
2018-03-08 13:40:00,43.54,43.57,43.46,43.49,78071.0,39.0192,39.0461,38.9476,38.9744,78071.0
2018-03-08 13:50:00,43.5,43.56,43.48,43.48,93779.0,38.9834,39.0372,38.9655,38.9655,93779.0
2018-03-08 14:00:00,43.49,43.5,43.43,43.44,80130.0,38.9744,38.9834,38.9207,38.9296,80130.0
2018-03-08 14:10:00,43.44,43.51,43.43,43.45,91757.0,38.9296,38.9924,38.9207,38.9386,91757.0
2018-03-08 14:20:00,43.45,43.48,43.41,43.47,115951.0,38.9386,38.9655,38.9027,38.9565,115951.0
2018-03-08 14:30:00,43.46,43.57,43.41,43.55,104019.0,38.9476,39.0461,38.9027,39.0282,104019.0
2018-03-08 14:40:00,43.55,43.61,43.54,43.58,123250.0,39.0282,39.082,39.0192,39.0551,123250.0
2018-03-08 14:50:00,43.59,43.67,43.58,43.67,105965.0,39.0641,39.1357,39.0551,39.1357,105965.0
2018-03-08 15:00:00,43.67,43.72,43.66,43.66,115426.0,39.1357,39.1806,39.1268,39.1268,115426.0
2018-03-08 15:10:00,43.66,43.69,43.59,43.63,152664.0,39.1268,39.1537,39.0641,39.0999,152664.0
2018-03-08 15:20:00,43.63,43.65,43.53,43.55,150808.0,39.0999,39.1178,39.0103,39.0282,150808.0
2018-03-08 15:30:00,43.55,43.59,43.49,43.55,209999.0,39.0282,39.0641,38.9744,39.0282,209999.0
2018-03-08 15:40:00,43.54,43.56,43.49,43.55,269259.0,39.0192,39.0372,38.9744,39.0282,269259.0
2018-03-08 15:50:00,43.55,43.68,43.55,43.68,755677.0,39.0282,39.1447,39.0282,39.1447,755677.0
2018-03-09 09:30:00,43.76,43.85,43.39,43.5,353224.0,39.2164,39.2971,38.8848,38.9834,353224.0
2018-03-09 09:40:00,43.51,43.62,43.45,43.55,162397.0,38.9924,39.0909,38.9386,39.0282,162397.0
2018-03-09 09:50:00,43.55,43.7,43.48,43.51,225597.0,39.0282,39.1626,38.9655,38.9924,225597.0
2018-03-09 10:00:00,43.52,43.66,43.45,43.47,185589.0,39.0013,39.1268,38.9386,38.9565,185589.0
2018-03-09 10:10:00,43.47,43.53,43.34,43.52,179498.0,38.9565,39.0103,38.84,39.0013,179498.0
2018-03-09 10:20:00,43.52,43.55,43.45,43.5,162072.0,39.0013,39.0282,38.9386,38.9834,162072.0
2018-03-09 10:30:00,43.49,43.73,43.49,43.7,159080.0,38.9744,39.1895,38.9744,39.1626,159080.0
2018-03-09 10:40:00,43.69,43.73,43.58,43.59,167140.0,39.1537,39.1895,39.0551,39.0641,167140.0
2018-03-09 10:50:00,43.59,43.63,43.48,43.49,115269.0,39.0641,39.0999,38.9655,38.9744,115269.0
2018-03-09 11:00:00,43.48,43.6,43.48,43.55,90221.0,38.9655,39.073,38.9655,39.0282,90221.0
2018-03-09 11:10:00,43.55,43.56,43.46,43.53,103903.0,39.0282,39.0372,38.9476,39.0103,103903.0
2018-03-09 11:20:00,43.54,43.61,43.53,43.56,134790.0,39.0192,39.082,39.0103,39.0372,134790.0
2018-03-09 11:30:00,43.57,43.66,43.56,43.59,101133.0,39.0461,39.1268,39.0372,39.0641,101133.0
2018-03-09 11:40:00,43.59,43.62,43.55,43.6,63413.0,39.0641,39.0909,39.0282,39.073,63413.0
2018-03-09 11:50:00,43.6,43.64,43.57,43.59,67262.0,39.073,39.1089,39.0461,39.0641,67262.0
2018-03-09 12:00:00,43.59,43.7,43.59,43.64,97909.0,39.0641,39.1626,39.0641,39.1089,97909.0
2018-03-09 12:10:00,43.63,43.67,43.59,43.64,139738.0,39.0999,39.1357,39.0641,39.1089,139738.0
2018-03-09 12:20:00,43.64,43.67,43.6,43.62,71042.0,39.1089,39.1357,39.073,39.0909,71042.0
2018-03-09 12:30:00,43.62,43.68,43.61,43.62,83517.0,39.0909,39.1447,39.082,39.0909,83517.0
2018-03-09 12:40:00,43.62,43.66,43.59,43.62,94997.0,39.0909,39.1268,39.0641,39.0909,94997.0
2018-03-09 12:50:00,43.61,43.65,43.55,43.62,102824.0,39.082,39.1178,39.0282,39.0909,102824.0
2018-03-09 13:00:00,43.62,43.75,43.62,43.75,72803.0,39.0909,39.2074,39.0909,39.2074,72803.0
2018-03-09 13:10:00,43.75,43.78,43.71,43.73,86195.0,39.2074,39.2343,39.1716,39.1895,86195.0
2018-03-09 13:20:00,43.74,43.79,43.72,43.74,95782.0,39.1985,39.2433,39.1806,39.1985,95782.0
2018-03-09 13:30:00,43.74,43.79,43.7,43.77,117857.0,39.1985,39.2433,39.1626,39.2254,117857.0
2018-03-09 13:40:00,43.77,43.81,43.73,43.8,90606.0,39.2254,39.2612,39.1895,39.2522,90606.0
2018-03-09 13:50:00,43.8,43.83,43.74,43.77,79650.0,39.2522,39.2791,39.1985,39.2254,79650.0
2018-03-09 14:00:00,43.77,43.84,43.76,43.79,68564.0,39.2254,39.2881,39.2164,39.2433,68564.0
2018-03-09 14:10:00,43.8,43.85,43.78,43.81,80438.0,39.2522,39.2971,39.2343,39.2612,80438.0
2018-03-09 14:20:00,43.8,43.81,43.75,43.8,74924.0,39.2522,39.2612,39.2074,39.2522,74924.0
2018-03-09 14:30:00,43.79,43.83,43.77,43.82,111549.0,39.2433,39.2791,39.2254,39.2702,111549.0
2018-03-09 14:40:00,43.82,43.83,43.76,43.78,65039.0,39.2702,39.2791,39.2164,39.2343,65039.0
2018-03-09 14:50:00,43.78,43.8,43.72,43.76,97537.0,39.2343,39.2522,39.1806,39.2164,97537.0
2018-03-09 15:00:00,43.76,43.82,43.75,43.77,164486.0,39.2164,39.2702,39.2074,39.2254,164486.0
2018-03-09 15:10:00,43.77,43.79,43.74,43.76,85968.0,39.2254,39.2433,39.1985,39.2164,85968.0
2018-03-09 15:20:00,43.76,43.82,43.75,43.82,100451.0,39.2164,39.2702,39.2074,39.2702,100451.0
2018-03-09 15:30:00,43.82,43.85,43.81,43.82,119763.0,39.2702,39.2971,39.2612,39.2702,119763.0
2018-03-09 15:40:00,43.81,43.85,43.71,43.77,320468.0,39.2612,39.2971,39.1716,39.2254,320468.0
2018-03-09 15:50:00,43.77,43.85,43.72,43.8,769618.0,39.2254,39.2971,39.1806,39.2522,769618.0
2018-03-12 09:30:00,44.03,44.04,43.78,43.88,488851.0,39.4584,39.4673,39.2343,39.3239,488851.0
2018-03-12 09:40:00,43.89,43.94,43.85,43.89,194088.0,39.3329,39.3777,39.2971,39.3329,194088.0
2018-03-12 09:50:00,43.89,43.97,43.88,43.95,130724.0,39.3329,39.4046,39.3239,39.3867,130724.0
2018-03-12 10:00:00,43.95,43.99,43.9,43.91,170898.0,39.3867,39.4225,39.3419,39.3508,170898.0
2018-03-12 10:10:00,43.92,43.93,43.74,43.75,176795.0,39.3598,39.3688,39.1985,39.2074,176795.0
2018-03-12 10:20:00,43.75,43.81,43.72,43.73,189670.0,39.2074,39.2612,39.1806,39.1895,189670.0
2018-03-12 10:30:00,43.73,43.73,43.61,43.64,180998.0,39.1895,39.1895,39.082,39.1089,180998.0
2018-03-12 10:40:00,43.65,43.68,43.51,43.57,248708.0,39.1178,39.1447,38.9924,39.0461,248708.0
2018-03-12 10:50:00,43.57,43.62,43.43,43.48,216085.0,39.0461,39.0909,38.9207,38.9655,216085.0
2018-03-12 11:00:00,43.48,43.7,43.48,43.69,189379.0,38.9655,39.1626,38.9655,39.1537,189379.0
2018-03-12 11:10:00,43.69,43.71,43.58,43.62,128525.0,39.1537,39.1716,39.0551,39.0909,128525.0
2018-03-12 11:20:00,43.61,43.62,43.5,43.52,127819.0,39.082,39.0909,38.9834,39.0013,127819.0
2018-03-12 11:30:00,43.53,43.69,43.51,43.62,117916.0,39.0103,39.1537,38.9924,39.0909,117916.0
2018-03-12 11:40:00,43.63,43.66,43.56,43.61,195750.0,39.0999,39.1268,39.0372,39.082,195750.0
2018-03-12 11:50:00,43.6,43.69,43.58,43.68,109847.0,39.073,39.1537,39.0551,39.1447,109847.0
2018-03-12 12:00:00,43.69,43.72,43.65,43.7,137906.0,39.1537,39.1806,39.1178,39.1626,137906.0
2018-03-12 12:10:00,43.69,43.74,43.66,43.7,122883.0,39.1537,39.1985,39.1268,39.1626,122883.0
2018-03-12 12:20:00,43.7,43.72,43.65,43.67,127885.0,39.1626,39.1806,39.1178,39.1357,127885.0
2018-03-12 12:30:00,43.67,43.71,43.62,43.63,127629.0,39.1357,39.1716,39.0909,39.0999,127629.0
2018-03-12 12:40:00,43.64,43.73,43.63,43.66,112668.0,39.1089,39.1895,39.0999,39.1268,112668.0
2018-03-12 12:50:00,43.67,43.8,43.66,43.8,97231.0,39.1357,39.2522,39.1268,39.2522,97231.0
2018-03-12 13:00:00,43.79,43.84,43.79,43.81,89005.0,39.2433,39.2881,39.2433,39.2612,89005.0
2018-03-12 13:10:00,43.82,43.87,43.8,43.84,89771.0,39.2702,39.315,39.2522,39.2881,89771.0
2018-03-12 13:20:00,43.83,43.84,43.77,43.8,89499.0,39.2791,39.2881,39.2254,39.2522,89499.0
2018-03-12 13:30:00,43.79,43.82,43.78,43.81,50844.0,39.2433,39.2702,39.2343,39.2612,50844.0
2018-03-12 13:40:00,43.82,43.83,43.7,43.75,87769.0,39.2702,39.2791,39.1626,39.2074,87769.0
2018-03-12 13:50:00,43.76,43.76,43.66,43.7,122098.0,39.2164,39.2164,39.1268,39.1626,122098.0
2018-03-12 14:00:00,43.7,43.84,43.7,43.8,156326.0,39.1626,39.2881,39.1626,39.2522,156326.0
2018-03-12 14:10:00,43.79,43.83,43.75,43.81,214958.0,39.2433,39.2791,39.2074,39.2612,214958.0
2018-03-12 14:20:00,43.82,43.87,43.8,43.83,90104.0,39.2702,39.315,39.2522,39.2791,90104.0
2018-03-12 14:30:00,43.84,43.88,43.82,43.88,100404.0,39.2881,39.3239,39.2702,39.3239,100404.0
2018-03-12 14:40:00,43.88,43.88,43.78,43.8,93058.0,39.3239,39.3239,39.2343,39.2522,93058.0
2018-03-12 14:50:00,43.8,43.83,43.77,43.8,80476.0,39.2522,39.2791,39.2254,39.2522,80476.0
2018-03-12 15:00:00,43.79,43.86,43.79,43.84,140093.0,39.2433,39.306,39.2433,39.2881,140093.0
2018-03-12 15:10:00,43.83,43.88,43.82,43.87,70681.0,39.2791,39.3239,39.2702,39.315,70681.0
2018-03-12 15:20:00,43.87,43.92,43.86,43.87,114456.0,39.315,39.3598,39.306,39.315,114456.0
2018-03-12 15:30:00,43.88,43.93,43.87,43.91,164638.0,39.3239,39.3688,39.315,39.3508,164638.0
2018-03-12 15:40:00,43.9,43.99,43.89,43.99,378029.0,39.3419,39.4225,39.3329,39.4225,378029.0
2018-03-12 15:50:00,43.99,44.02,43.89,43.9,704020.0,39.4225,39.4494,39.3329,39.3419,704020.0
2018-03-13 09:30:00,44.14,44.22,43.61,43.64,306368.0,39.5569,39.6286,39.082,39.1089,306368.0
2018-03-13 09:40:00,43.63,43.73,43.46,43.46,215903.0,39.0999,39.1895,38.9476,38.9476,215903.0
2018-03-13 09:50:00,43.47,43.56,43.32,43.34,215896.0,38.9565,39.0372,38.8221,38.84,215896.0
2018-03-13 10:00:00,43.35,43.44,43.27,43.34,258561.0,38.849,38.9296,38.7773,38.84,258561.0
2018-03-13 10:10:00,43.34,43.43,43.29,43.42,178860.0,38.84,38.9207,38.7952,38.9117,178860.0
2018-03-13 10:20:00,43.42,43.45,43.33,43.34,106704.0,38.9117,38.9386,38.831,38.84,106704.0
2018-03-13 10:30:00,43.34,43.34,43.19,43.23,169279.0,38.84,38.84,38.7056,38.7414,169279.0
2018-03-13 10:40:00,43.23,43.3,43.19,43.2,179213.0,38.7414,38.8042,38.7056,38.7145,179213.0
2018-03-13 10:50:00,43.2,43.21,43.07,43.1,153888.0,38.7145,38.7235,38.598,38.6249,153888.0
2018-03-13 11:00:00,43.11,43.12,42.79,42.85,508010.0,38.6339,38.6429,38.3471,38.4009,508010.0
2018-03-13 11:10:00,42.85,42.98,42.83,42.9,304419.0,38.4009,38.5174,38.383,38.4457,304419.0
2018-03-13 11:20:00,42.9,42.95,42.75,42.78,300476.0,38.4457,38.4905,38.3113,38.3382,300476.0
2018-03-13 11:30:00,42.78,42.9,42.78,42.88,346307.0,38.3382,38.4457,38.3382,38.4278,346307.0
2018-03-13 11:40:00,42.88,42.99,42.87,42.98,305568.0,38.4278,38.5264,38.4188,38.5174,305568.0
2018-03-13 11:50:00,42.99,43.0,42.92,42.95,109225.0,38.5264,38.5353,38.4636,38.4905,109225.0
2018-03-13 12:00:00,42.95,42.96,42.74,42.76,280320.0,38.4905,38.4995,38.3023,38.3202,280320.0
2018-03-13 12:10:00,42.75,42.82,42.68,42.8,202921.0,38.3113,38.374,38.2485,38.3561,202921.0
2018-03-13 12:20:00,42.81,42.83,42.77,42.8,179636.0,38.365,38.383,38.3292,38.3561,179636.0
2018-03-13 12:30:00,42.81,42.86,42.79,42.82,157239.0,38.365,38.4098,38.3471,38.374,157239.0
2018-03-13 12:40:00,42.82,42.91,42.78,42.9,130764.0,38.374,38.4547,38.3382,38.4457,130764.0
2018-03-13 12:50:00,42.9,42.94,42.89,42.94,153728.0,38.4457,38.4815,38.4367,38.4815,153728.0
2018-03-13 13:00:00,42.94,43.04,42.93,43.01,183828.0,38.4815,38.5712,38.4726,38.5443,183828.0
2018-03-13 13:10:00,43.01,43.05,42.98,43.01,160268.0,38.5443,38.5801,38.5174,38.5443,160268.0
2018-03-13 13:20:00,43.01,43.01,42.95,42.99,58341.0,38.5443,38.5443,38.4905,38.5264,58341.0
2018-03-13 13:30:00,43.0,43.03,42.96,43.03,99159.0,38.5353,38.5622,38.4995,38.5622,99159.0
2018-03-13 13:40:00,43.02,43.05,42.89,42.91,111743.0,38.5532,38.5801,38.4367,38.4547,111743.0
2018-03-13 13:50:00,42.91,42.97,42.89,42.93,81974.0,38.4547,38.5084,38.4367,38.4726,81974.0
2018-03-13 14:00:00,42.92,42.95,42.88,42.89,123675.0,38.4636,38.4905,38.4278,38.4367,123675.0
2018-03-13 14:10:00,42.89,42.91,42.82,42.91,117034.0,38.4367,38.4547,38.374,38.4547,117034.0
2018-03-13 14:20:00,42.9,42.92,42.85,42.86,92177.0,38.4457,38.4636,38.4009,38.4098,92177.0
2018-03-13 14:30:00,42.87,42.94,42.87,42.91,142300.0,38.4188,38.4815,38.4188,38.4547,142300.0
2018-03-13 14:40:00,42.9,42.92,42.85,42.87,101309.0,38.4457,38.4636,38.4009,38.4188,101309.0
2018-03-13 14:50:00,42.88,42.91,42.83,42.87,131527.0,38.4278,38.4547,38.383,38.4188,131527.0
2018-03-13 15:00:00,42.87,42.9,42.81,42.84,153626.0,38.4188,38.4457,38.365,38.3919,153626.0
2018-03-13 15:10:00,42.85,42.86,42.75,42.79,201091.0,38.4009,38.4098,38.3113,38.3471,201091.0
2018-03-13 15:20:00,42.78,42.81,42.71,42.79,188030.0,38.3382,38.365,38.2754,38.3471,188030.0
2018-03-13 15:30:00,42.79,42.83,42.76,42.78,194787.0,38.3471,38.383,38.3202,38.3382,194787.0
2018-03-13 15:40:00,42.78,42.82,42.75,42.77,321357.0,38.3382,38.374,38.3113,38.3292,321357.0
2018-03-13 15:50:00,42.77,42.88,42.77,42.82,1007189.0,38.3292,38.4278,38.3292,38.374,1007189.0
2018-03-14 09:30:00,42.97,42.99,42.65,42.77,227875.0,38.5084,38.5264,38.2217,38.3292,227875.0
2018-03-14 09:40:00,42.77,42.86,42.72,42.84,374382.0,38.3292,38.4098,38.2844,38.3919,374382.0
2018-03-14 09:50:00,42.84,42.94,42.77,42.81,174433.0,38.3919,38.4815,38.3292,38.365,174433.0
2018-03-14 10:00:00,42.82,42.94,42.82,42.88,174165.0,38.374,38.4815,38.374,38.4278,174165.0
2018-03-14 10:10:00,42.89,42.89,42.65,42.68,232435.0,38.4367,38.4367,38.2217,38.2485,232435.0
2018-03-14 10:20:00,42.67,42.86,42.66,42.86,226608.0,38.2396,38.4098,38.2306,38.4098,226608.0
2018-03-14 10:30:00,42.85,42.87,42.76,42.81,131153.0,38.4009,38.4188,38.3202,38.365,131153.0
2018-03-14 10:40:00,42.81,42.89,42.8,42.87,163545.0,38.365,38.4367,38.3561,38.4188,163545.0
2018-03-14 10:50:00,42.87,42.88,42.78,42.88,260128.0,38.4188,38.4278,38.3382,38.4278,260128.0
2018-03-14 11:00:00,42.87,42.94,42.85,42.92,132218.0,38.4188,38.4815,38.4009,38.4636,132218.0
2018-03-14 11:10:00,42.92,42.92,42.81,42.84,120808.0,38.4636,38.4636,38.365,38.3919,120808.0
2018-03-14 11:20:00,42.85,42.87,42.76,42.85,131652.0,38.4009,38.4188,38.3202,38.4009,131652.0
2018-03-14 11:30:00,42.86,42.89,42.69,42.71,194730.0,38.4098,38.4367,38.2575,38.2754,194730.0
2018-03-14 11:40:00,42.7,42.85,42.69,42.81,117816.0,38.2665,38.4009,38.2575,38.365,117816.0
2018-03-14 11:50:00,42.82,42.87,42.77,42.81,149506.0,38.374,38.4188,38.3292,38.365,149506.0
2018-03-14 12:00:00,42.82,42.84,42.73,42.73,96407.0,38.374,38.3919,38.2933,38.2933,96407.0
2018-03-14 12:10:00,42.73,42.86,42.72,42.86,176954.0,38.2933,38.4098,38.2844,38.4098,176954.0
2018-03-14 12:20:00,42.85,42.92,42.84,42.89,106457.0,38.4009,38.4636,38.3919,38.4367,106457.0
2018-03-14 12:30:00,42.9,43.0,42.88,42.97,122548.0,38.4457,38.5353,38.4278,38.5084,122548.0
2018-03-14 12:40:00,42.97,43.02,42.94,42.95,116880.0,38.5084,38.5532,38.4815,38.4905,116880.0
2018-03-14 12:50:00,42.95,43.0,42.93,42.98,94979.0,38.4905,38.5353,38.4726,38.5174,94979.0
2018-03-14 13:00:00,42.98,42.99,42.9,42.96,86130.0,38.5174,38.5264,38.4457,38.4995,86130.0
2018-03-14 13:10:00,42.97,42.98,42.85,42.9,183101.0,38.5084,38.5174,38.4009,38.4457,183101.0
2018-03-14 13:20:00,42.9,42.97,42.89,42.91,114249.0,38.4457,38.5084,38.4367,38.4547,114249.0
2018-03-14 13:30:00,42.92,43.01,42.92,42.99,79788.0,38.4636,38.5443,38.4636,38.5264,79788.0
2018-03-14 13:40:00,42.98,43.08,42.98,43.04,125861.0,38.5174,38.607,38.5174,38.5712,125861.0
2018-03-14 13:50:00,43.05,43.14,43.03,43.06,101218.0,38.5801,38.6608,38.5622,38.5891,101218.0
2018-03-14 14:00:00,43.07,43.09,43.0,43.03,121088.0,38.598,38.616,38.5353,38.5622,121088.0
2018-03-14 14:10:00,43.02,43.02,42.95,42.96,342929.0,38.5532,38.5532,38.4905,38.4995,342929.0
2018-03-14 14:20:00,42.95,43.03,42.95,42.99,272856.0,38.4905,38.5622,38.4905,38.5264,272856.0
2018-03-14 14:30:00,42.98,43.05,42.89,42.9,253004.0,38.5174,38.5801,38.4367,38.4457,253004.0
2018-03-14 14:40:00,42.89,42.9,42.77,42.83,160148.0,38.4367,38.4457,38.3292,38.383,160148.0
2018-03-14 14:50:00,42.82,42.9,42.8,42.87,155069.0,38.374,38.4457,38.3561,38.4188,155069.0
2018-03-14 15:00:00,42.87,42.88,42.76,42.78,206719.0,38.4188,38.4278,38.3202,38.3382,206719.0
2018-03-14 15:10:00,42.78,42.87,42.73,42.78,331482.0,38.3382,38.4188,38.2933,38.3382,331482.0
2018-03-14 15:20:00,42.79,42.85,42.74,42.77,255164.0,38.3471,38.4009,38.3023,38.3292,255164.0
2018-03-14 15:30:00,42.77,42.86,42.76,42.83,273541.0,38.3292,38.4098,38.3202,38.383,273541.0
2018-03-14 15:40:00,42.82,42.85,42.77,42.84,346849.0,38.374,38.4009,38.3292,38.3919,346849.0
2018-03-14 15:50:00,42.83,43.0,42.78,42.83,843682.0,38.383,38.5353,38.3382,38.383,843682.0
2018-03-15 09:30:00,42.82,42.83,42.39,42.4,347206.0,38.374,38.383,37.9886,37.9976,347206.0
2018-03-15 09:40:00,42.4,42.4,42.22,42.24,277839.0,37.9976,37.9976,37.8363,37.8542,277839.0
2018-03-15 09:50:00,42.24,42.35,42.16,42.29,282116.0,37.8542,37.9528,37.7825,37.899,282116.0
2018-03-15 10:00:00,42.3,42.36,42.26,42.35,248704.0,37.908,37.9618,37.8721,37.9528,248704.0
2018-03-15 10:10:00,42.35,42.47,42.32,42.37,237225.0,37.9528,38.0603,37.9259,37.9707,237225.0
2018-03-15 10:20:00,42.37,42.43,42.3,42.41,165510.0,37.9707,38.0245,37.908,38.0066,165510.0
2018-03-15 10:30:00,42.42,42.47,42.36,42.37,153007.0,38.0155,38.0603,37.9618,37.9707,153007.0
2018-03-15 10:40:00,42.37,42.4,42.28,42.39,219091.0,37.9707,37.9976,37.8901,37.9886,219091.0
2018-03-15 10:50:00,42.39,42.45,42.33,42.43,173675.0,37.9886,38.0424,37.9349,38.0245,173675.0
2018-03-15 11:00:00,42.44,42.61,42.43,42.55,126215.0,38.0335,38.1858,38.0245,38.132,126215.0
2018-03-15 11:10:00,42.55,42.62,42.53,42.57,116691.0,38.132,38.1948,38.1141,38.15,116691.0
2018-03-15 11:20:00,42.58,42.72,42.56,42.69,113993.0,38.1589,38.2844,38.141,38.2575,113993.0
2018-03-15 11:30:00,42.68,42.73,42.66,42.71,78380.0,38.2485,38.2933,38.2306,38.2754,78380.0
2018-03-15 11:40:00,42.71,42.75,42.7,42.73,91382.0,38.2754,38.3113,38.2665,38.2933,91382.0
2018-03-15 11:50:00,42.73,42.74,42.62,42.69,86391.0,38.2933,38.3023,38.1948,38.2575,86391.0
2018-03-15 12:00:00,42.69,42.71,42.62,42.63,84264.0,38.2575,38.2754,38.1948,38.2037,84264.0
2018-03-15 12:10:00,42.62,42.67,42.59,42.64,76215.0,38.1948,38.2396,38.1679,38.2127,76215.0
2018-03-15 12:20:00,42.65,42.67,42.59,42.6,58441.0,38.2217,38.2396,38.1679,38.1768,58441.0
2018-03-15 12:30:00,42.61,42.64,42.55,42.6,66466.0,38.1858,38.2127,38.132,38.1768,66466.0
2018-03-15 12:40:00,42.6,42.68,42.6,42.66,74971.0,38.1768,38.2485,38.1768,38.2306,74971.0
2018-03-15 12:50:00,42.66,42.72,42.64,42.68,64772.0,38.2306,38.2844,38.2127,38.2485,64772.0
2018-03-15 13:00:00,42.67,42.72,42.66,42.67,60070.0,38.2396,38.2844,38.2306,38.2396,60070.0
2018-03-15 13:10:00,42.66,42.66,42.53,42.57,89470.0,38.2306,38.2306,38.1141,38.15,89470.0
2018-03-15 13:20:00,42.57,42.6,42.51,42.6,102233.0,38.15,38.1768,38.0962,38.1768,102233.0
2018-03-15 13:30:00,42.6,42.61,42.55,42.58,71728.0,38.1768,38.1858,38.132,38.1589,71728.0
2018-03-15 13:40:00,42.58,42.6,42.53,42.57,99375.0,38.1589,38.1768,38.1141,38.15,99375.0
2018-03-15 13:50:00,42.57,42.58,42.49,42.51,75289.0,38.15,38.1589,38.0783,38.0962,75289.0
2018-03-15 14:00:00,42.51,42.61,42.48,42.59,73415.0,38.0962,38.1858,38.0693,38.1679,73415.0
2018-03-15 14:10:00,42.59,42.62,42.56,42.59,66452.0,38.1679,38.1948,38.141,38.1679,66452.0
2018-03-15 14:20:00,42.6,42.63,42.54,42.54,91377.0,38.1768,38.2037,38.1231,38.1231,91377.0
2018-03-15 14:30:00,42.54,42.62,42.54,42.58,63175.0,38.1231,38.1948,38.1231,38.1589,63175.0
2018-03-15 14:40:00,42.59,42.62,42.55,42.58,80376.0,38.1679,38.1948,38.132,38.1589,80376.0
2018-03-15 14:50:00,42.59,42.71,42.58,42.7,113070.0,38.1679,38.2754,38.1589,38.2665,113070.0
2018-03-15 15:00:00,42.69,42.75,42.69,42.74,121929.0,38.2575,38.3113,38.2575,38.3023,121929.0
2018-03-15 15:10:00,42.74,42.76,42.69,42.72,108007.0,38.3023,38.3202,38.2575,38.2844,108007.0
2018-03-15 15:20:00,42.71,42.75,42.71,42.73,153103.0,38.2754,38.3113,38.2754,38.2933,153103.0
2018-03-15 15:30:00,42.73,42.74,42.67,42.67,161799.0,38.2933,38.3023,38.2396,38.2396,161799.0
2018-03-15 15:40:00,42.67,42.7,42.63,42.7,187639.0,38.2396,38.2665,38.2037,38.2665,187639.0
2018-03-15 15:50:00,42.69,42.7,42.59,42.59,692391.0,38.2575,38.2665,38.1679,38.1679,692391.0
2018-03-16 09:30:00,42.62,42.74,42.45,42.54,1114754.0,38.1948,38.3023,38.0424,38.1231,1114754.0
2018-03-16 09:40:00,42.53,42.72,42.53,42.63,141623.0,38.1141,38.2844,38.1141,38.2037,141623.0
2018-03-16 09:50:00,42.62,42.7,42.58,42.62,83036.0,38.1948,38.2665,38.1589,38.1948,83036.0
2018-03-16 10:00:00,42.62,42.63,42.4,42.4,137245.0,38.1948,38.2037,37.9976,37.9976,137245.0
2018-03-16 10:10:00,42.4,42.52,42.38,42.5,89379.0,37.9976,38.1052,37.9797,38.0872,89379.0
2018-03-16 10:20:00,42.5,42.67,42.46,42.64,161523.0,38.0872,38.2396,38.0514,38.2127,161523.0
2018-03-16 10:30:00,42.65,42.74,42.63,42.72,139919.0,38.2217,38.3023,38.2037,38.2844,139919.0
2018-03-16 10:40:00,42.71,42.72,42.62,42.71,92995.0,38.2754,38.2844,38.1948,38.2754,92995.0
2018-03-16 10:50:00,42.72,42.73,42.66,42.71,62773.0,38.2844,38.2933,38.2306,38.2754,62773.0
2018-03-16 11:00:00,42.7,42.72,42.65,42.65,63136.0,38.2665,38.2844,38.2217,38.2217,63136.0
2018-03-16 11:10:00,42.66,42.68,42.6,42.64,44678.0,38.2306,38.2485,38.1768,38.2127,44678.0
2018-03-16 11:20:00,42.63,42.64,42.54,42.62,65230.0,38.2037,38.2127,38.1231,38.1948,65230.0
2018-03-16 11:30:00,42.62,42.67,42.61,42.63,53118.0,38.1948,38.2396,38.1858,38.2037,53118.0
2018-03-16 11:40:00,42.64,42.64,42.55,42.57,70228.0,38.2127,38.2127,38.132,38.15,70228.0
2018-03-16 11:50:00,42.57,42.62,42.48,42.5,53597.0,38.15,38.1948,38.0693,38.0872,53597.0
2018-03-16 12:00:00,42.5,42.55,42.49,42.53,43200.0,38.0872,38.132,38.0783,38.1141,43200.0
2018-03-16 12:10:00,42.54,42.54,42.48,42.52,42716.0,38.1231,38.1231,38.0693,38.1052,42716.0
2018-03-16 12:20:00,42.52,42.56,42.5,42.55,40129.0,38.1052,38.141,38.0872,38.132,40129.0
2018-03-16 12:30:00,42.54,42.57,42.47,42.52,54328.0,38.1231,38.15,38.0603,38.1052,54328.0
2018-03-16 12:40:00,42.51,42.55,42.5,42.54,44456.0,38.0962,38.132,38.0872,38.1231,44456.0
2018-03-16 12:50:00,42.55,42.58,42.52,42.56,88110.0,38.132,38.1589,38.1052,38.141,88110.0
2018-03-16 13:00:00,42.56,42.61,42.53,42.59,63560.0,38.141,38.1858,38.1141,38.1679,63560.0
2018-03-16 13:10:00,42.58,42.59,42.54,42.54,38791.0,38.1589,38.1679,38.1231,38.1231,38791.0
2018-03-16 13:20:00,42.55,42.55,42.51,42.52,43443.0,38.132,38.132,38.0962,38.1052,43443.0
2018-03-16 13:30:00,42.52,42.55,42.51,42.54,50479.0,38.1052,38.132,38.0962,38.1231,50479.0
2018-03-16 13:40:00,42.55,42.55,42.45,42.47,91991.0,38.132,38.132,38.0424,38.0603,91991.0
2018-03-16 13:50:00,42.47,42.49,42.41,42.42,57912.0,38.0603,38.0783,38.0066,38.0155,57912.0
2018-03-16 14:00:00,42.42,42.44,42.41,42.42,66211.0,38.0155,38.0335,38.0066,38.0155,66211.0
2018-03-16 14:10:00,42.41,42.43,42.39,42.42,63262.0,38.0066,38.0245,37.9886,38.0155,63262.0
2018-03-16 14:20:00,42.42,42.47,42.42,42.44,55092.0,38.0155,38.0603,38.0155,38.0335,55092.0
2018-03-16 14:30:00,42.44,42.55,42.43,42.54,85054.0,38.0335,38.132,38.0245,38.1231,85054.0
2018-03-16 14:40:00,42.54,42.54,42.47,42.51,59463.0,38.1231,38.1231,38.0603,38.0962,59463.0
2018-03-16 14:50:00,42.51,42.54,42.46,42.47,70917.0,38.0962,38.1231,38.0514,38.0603,70917.0
2018-03-16 15:00:00,42.47,42.49,42.44,42.48,63250.0,38.0603,38.0783,38.0335,38.0693,63250.0
2018-03-16 15:10:00,42.47,42.49,42.44,42.47,64558.0,38.0603,38.0783,38.0335,38.0603,64558.0
2018-03-16 15:20:00,42.48,42.48,42.42,42.43,149518.0,38.0693,38.0693,38.0155,38.0245,149518.0
2018-03-16 15:30:00,42.43,42.46,42.4,42.42,188846.0,38.0245,38.0514,37.9976,38.0155,188846.0
2018-03-16 15:40:00,42.41,42.44,42.39,42.44,179638.0,38.0066,38.0335,37.9886,38.0335,179638.0
2018-03-16 15:50:00,42.44,42.61,42.44,42.46,1708517.0,38.0335,38.1858,38.0335,38.0514,1708517.0
2018-03-19 09:30:00,42.23,42.43,41.93,42.42,360696.0,37.8453,38.0245,37.5764,38.0155,360696.0
2018-03-19 09:40:00,42.4,42.48,42.3,42.37,150212.0,37.9976,38.0693,37.908,37.9707,150212.0
2018-03-19 09:50:00,42.38,42.55,42.38,42.52,135246.0,37.9797,38.132,37.9797,38.1052,135246.0
2018-03-19 10:00:00,42.52,42.61,42.49,42.59,147415.0,38.1052,38.1858,38.0783,38.1679,147415.0
2018-03-19 10:10:00,42.58,42.74,42.56,42.74,150735.0,38.1589,38.3023,38.141,38.3023,150735.0
2018-03-19 10:20:00,42.75,42.76,42.66,42.66,144790.0,38.3113,38.3202,38.2306,38.2306,144790.0
2018-03-19 10:30:00,42.66,42.67,42.49,42.51,136610.0,38.2306,38.2396,38.0783,38.0962,136610.0
2018-03-19 10:40:00,42.5,42.5,42.37,42.4,106591.0,38.0872,38.0872,37.9707,37.9976,106591.0
2018-03-19 10:50:00,42.39,42.39,42.23,42.27,204804.0,37.9886,37.9886,37.8453,37.8811,204804.0
2018-03-19 11:00:00,42.27,42.3,42.21,42.29,104608.0,37.8811,37.908,37.8273,37.899,104608.0
2018-03-19 11:10:00,42.29,42.34,42.16,42.16,95853.0,37.899,37.9438,37.7825,37.7825,95853.0
2018-03-19 11:20:00,42.17,42.25,42.14,42.25,104296.0,37.7915,37.8632,37.7646,37.8632,104296.0
2018-03-19 11:30:00,42.25,42.26,42.15,42.17,199159.0,37.8632,37.8721,37.7736,37.7915,199159.0
2018-03-19 11:40:00,42.17,42.17,41.93,41.94,187715.0,37.7915,37.7915,37.5764,37.5854,187715.0
2018-03-19 11:50:00,41.94,42.01,41.86,41.89,131469.0,37.5854,37.6481,37.5137,37.5406,131469.0
2018-03-19 12:00:00,41.88,42.0,41.86,41.93,184041.0,37.5316,37.6391,37.5137,37.5764,184041.0
2018-03-19 12:10:00,41.93,41.97,41.89,41.96,112263.0,37.5764,37.6123,37.5406,37.6033,112263.0
2018-03-19 12:20:00,41.96,42.04,41.94,42.03,79977.0,37.6033,37.675,37.5854,37.666,79977.0
2018-03-19 12:30:00,42.03,42.06,41.91,41.94,109381.0,37.666,37.6929,37.5585,37.5854,109381.0
2018-03-19 12:40:00,41.94,41.98,41.81,41.85,171882.0,37.5854,37.6212,37.4689,37.5047,171882.0
2018-03-19 12:50:00,41.84,41.97,41.83,41.92,89509.0,37.4958,37.6123,37.4868,37.5674,89509.0
2018-03-19 13:00:00,41.91,41.94,41.75,41.76,160981.0,37.5585,37.5854,37.4151,37.4241,160981.0
2018-03-19 13:10:00,41.77,41.87,41.72,41.84,87609.0,37.433,37.5226,37.3882,37.4958,87609.0
2018-03-19 13:20:00,41.84,41.85,41.75,41.8,127462.0,37.4958,37.5047,37.4151,37.4599,127462.0
2018-03-19 13:30:00,41.8,41.95,41.8,41.94,97331.0,37.4599,37.5943,37.4599,37.5854,97331.0
2018-03-19 13:40:00,41.94,41.98,41.9,41.93,104675.0,37.5854,37.6212,37.5495,37.5764,104675.0
2018-03-19 13:50:00,41.92,41.94,41.83,41.92,116227.0,37.5674,37.5854,37.4868,37.5674,116227.0
2018-03-19 14:00:00,41.92,42.03,41.91,42.01,141361.0,37.5674,37.666,37.5585,37.6481,141361.0
2018-03-19 14:10:00,42.01,42.03,41.93,41.93,144381.0,37.6481,37.666,37.5764,37.5764,144381.0
2018-03-19 14:20:00,41.93,41.97,41.87,41.92,145074.0,37.5764,37.6123,37.5226,37.5674,145074.0
2018-03-19 14:30:00,41.91,41.91,41.75,41.79,134930.0,37.5585,37.5585,37.4151,37.4509,134930.0
2018-03-19 14:40:00,41.79,41.93,41.74,41.89,117252.0,37.4509,37.5764,37.4061,37.5406,117252.0
2018-03-19 14:50:00,41.89,41.98,41.85,41.94,113873.0,37.5406,37.6212,37.5047,37.5854,113873.0
2018-03-19 15:00:00,41.93,41.98,41.88,41.91,139926.0,37.5764,37.6212,37.5316,37.5585,139926.0
2018-03-19 15:10:00,41.91,42.03,41.9,42.01,132433.0,37.5585,37.666,37.5495,37.6481,132433.0
2018-03-19 15:20:00,42.02,42.05,41.95,41.97,128407.0,37.6571,37.684,37.5943,37.6123,128407.0
2018-03-19 15:30:00,41.97,42.05,41.91,42.02,178983.0,37.6123,37.684,37.5585,37.6571,178983.0
2018-03-19 15:40:00,42.02,42.1,41.97,42.08,275433.0,37.6571,37.7288,37.6123,37.7108,275433.0
2018-03-19 15:50:00,42.07,42.13,42.03,42.09,706591.0,37.7019,37.7556,37.666,37.7198,706591.0
2018-03-20 09:30:00,42.08,42.17,41.87,41.98,521099.0,37.7108,37.7915,37.5226,37.6212,521099.0
2018-03-20 09:40:00,42.0,42.19,42.0,42.08,225756.0,37.6391,37.8094,37.6391,37.7108,225756.0
2018-03-20 09:50:00,42.08,42.13,42.01,42.01,129559.0,37.7108,37.7556,37.6481,37.6481,129559.0
2018-03-20 10:00:00,42.01,42.03,41.79,41.81,177521.0,37.6481,37.666,37.4509,37.4689,177521.0
2018-03-20 10:10:00,41.81,41.83,41.71,41.8,176336.0,37.4689,37.4868,37.3793,37.4599,176336.0
2018-03-20 10:20:00,41.79,41.91,41.79,41.91,122957.0,37.4509,37.5585,37.4509,37.5585,122957.0
2018-03-20 10:30:00,41.91,41.99,41.89,41.97,148223.0,37.5585,37.6302,37.5406,37.6123,148223.0
2018-03-20 10:40:00,41.97,42.01,41.91,41.94,205843.0,37.6123,37.6481,37.5585,37.5854,205843.0
2018-03-20 10:50:00,41.93,42.02,41.87,41.91,215494.0,37.5764,37.6571,37.5226,37.5585,215494.0
2018-03-20 11:00:00,41.91,41.96,41.81,41.87,205156.0,37.5585,37.6033,37.4689,37.5226,205156.0
2018-03-20 11:10:00,41.87,41.87,41.78,41.79,89958.0,37.5226,37.5226,37.442,37.4509,89958.0
2018-03-20 11:20:00,41.8,41.85,41.78,41.82,212755.0,37.4599,37.5047,37.442,37.4778,212755.0
2018-03-20 11:30:00,41.82,41.88,41.79,41.87,127741.0,37.4778,37.5316,37.4509,37.5226,127741.0
2018-03-20 11:40:00,41.87,41.88,41.74,41.76,93762.0,37.5226,37.5316,37.4061,37.4241,93762.0
2018-03-20 11:50:00,41.75,41.79,41.72,41.78,95035.0,37.4151,37.4509,37.3882,37.442,95035.0
2018-03-20 12:00:00,41.77,41.78,41.71,41.75,106193.0,37.433,37.442,37.3793,37.4151,106193.0
2018-03-20 12:10:00,41.75,41.88,41.74,41.88,83420.0,37.4151,37.5316,37.4061,37.5316,83420.0
2018-03-20 12:20:00,41.87,42.0,41.87,41.98,97881.0,37.5226,37.6391,37.5226,37.6212,97881.0
2018-03-20 12:30:00,41.98,42.03,41.96,41.96,91508.0,37.6212,37.666,37.6033,37.6033,91508.0
2018-03-20 12:40:00,41.96,42.01,41.92,41.95,81033.0,37.6033,37.6481,37.5674,37.5943,81033.0
2018-03-20 12:50:00,41.96,41.97,41.89,41.93,74523.0,37.6033,37.6123,37.5406,37.5764,74523.0
2018-03-20 13:00:00,41.93,41.96,41.91,41.91,76817.0,37.5764,37.6033,37.5585,37.5585,76817.0
2018-03-20 13:10:00,41.91,41.92,41.79,41.8,104094.0,37.5585,37.5674,37.4509,37.4599,104094.0
2018-03-20 13:20:00,41.8,41.84,41.78,41.79,85631.0,37.4599,37.4958,37.442,37.4509,85631.0
2018-03-20 13:30:00,41.78,41.81,41.74,41.81,89643.0,37.442,37.4689,37.4061,37.4689,89643.0
2018-03-20 13:40:00,41.8,41.86,41.78,41.86,94220.0,37.4599,37.5137,37.442,37.5137,94220.0
2018-03-20 13:50:00,41.86,41.9,41.83,41.84,87549.0,37.5137,37.5495,37.4868,37.4958,87549.0
2018-03-20 14:00:00,41.84,41.96,41.82,41.92,126905.0,37.4958,37.6033,37.4778,37.5674,126905.0
2018-03-20 14:10:00,41.92,41.98,41.92,41.97,125441.0,37.5674,37.6212,37.5674,37.6123,125441.0
2018-03-20 14:20:00,41.97,42.0,41.94,41.99,124320.0,37.6123,37.6391,37.5854,37.6302,124320.0
2018-03-20 14:30:00,41.99,42.11,41.98,42.11,169815.0,37.6302,37.7377,37.6212,37.7377,169815.0
2018-03-20 14:40:00,42.11,42.13,42.06,42.06,204238.0,37.7377,37.7556,37.6929,37.6929,204238.0
2018-03-20 14:50:00,42.07,42.09,42.01,42.07,177582.0,37.7019,37.7198,37.6481,37.7019,177582.0
2018-03-20 15:00:00,42.07,42.14,42.06,42.11,108991.0,37.7019,37.7646,37.6929,37.7377,108991.0
2018-03-20 15:10:00,42.11,42.11,42.04,42.05,172529.0,37.7377,37.7377,37.675,37.684,172529.0
2018-03-20 15:20:00,42.05,42.1,42.05,42.09,94022.0,37.684,37.7288,37.684,37.7198,94022.0
2018-03-20 15:30:00,42.09,42.12,42.0,42.0,223452.0,37.7198,37.7467,37.6391,37.6391,223452.0
2018-03-20 15:40:00,42.01,42.03,41.98,42.02,240727.0,37.6481,37.666,37.6212,37.6571,240727.0
2018-03-20 15:50:00,42.02,42.02,41.93,41.97,631212.0,37.6571,37.6571,37.5764,37.6123,631212.0
2018-03-21 09:30:00,41.87,41.98,41.76,41.88,177805.0,37.5226,37.6212,37.4241,37.5316,177805.0
2018-03-21 09:40:00,41.89,41.91,41.78,41.79,107259.0,37.5406,37.5585,37.442,37.4509,107259.0
2018-03-21 09:50:00,41.8,41.89,41.77,41.87,141478.0,37.4599,37.5406,37.433,37.5226,141478.0
2018-03-21 10:00:00,41.87,41.98,41.87,41.95,105487.0,37.5226,37.6212,37.5226,37.5943,105487.0
2018-03-21 10:10:00,41.95,42.0,41.89,41.9,108256.0,37.5943,37.6391,37.5406,37.5495,108256.0
2018-03-21 10:20:00,41.89,41.89,41.79,41.81,87779.0,37.5406,37.5406,37.4509,37.4689,87779.0
2018-03-21 10:30:00,41.81,41.81,41.74,41.8,207884.0,37.4689,37.4689,37.4061,37.4599,207884.0
2018-03-21 10:40:00,41.8,41.94,41.79,41.9,141882.0,37.4599,37.5854,37.4509,37.5495,141882.0
2018-03-21 10:50:00,41.9,41.93,41.86,41.91,111797.0,37.5495,37.5764,37.5137,37.5585,111797.0
2018-03-21 11:00:00,41.9,41.93,41.78,41.88,124608.0,37.5495,37.5764,37.442,37.5316,124608.0
2018-03-21 11:10:00,41.87,41.91,41.8,41.89,82920.0,37.5226,37.5585,37.4599,37.5406,82920.0
2018-03-21 11:20:00,41.89,41.96,41.89,41.93,109839.0,37.5406,37.6033,37.5406,37.5764,109839.0
2018-03-21 11:30:00,41.93,41.98,41.91,41.98,69435.0,37.5764,37.6212,37.5585,37.6212,69435.0
2018-03-21 11:40:00,41.98,42.01,41.96,42.0,70907.0,37.6212,37.6481,37.6033,37.6391,70907.0
2018-03-21 11:50:00,42.0,42.09,41.98,42.04,121196.0,37.6391,37.7198,37.6212,37.675,121196.0
2018-03-21 12:00:00,42.04,42.05,42.0,42.05,65365.0,37.675,37.684,37.6391,37.684,65365.0
2018-03-21 12:10:00,42.05,42.07,41.98,42.03,79842.0,37.684,37.7019,37.6212,37.666,79842.0
2018-03-21 12:20:00,42.04,42.04,41.99,42.01,56951.0,37.675,37.675,37.6302,37.6481,56951.0
2018-03-21 12:30:00,42.01,42.04,41.95,41.99,62664.0,37.6481,37.675,37.5943,37.6302,62664.0
2018-03-21 12:40:00,42.0,42.01,41.93,41.98,79151.0,37.6391,37.6481,37.5764,37.6212,79151.0
2018-03-21 12:50:00,41.98,42.02,41.97,41.99,68359.0,37.6212,37.6571,37.6123,37.6302,68359.0
2018-03-21 13:00:00,41.99,41.99,41.94,41.95,59650.0,37.6302,37.6302,37.5854,37.5943,59650.0
2018-03-21 13:10:00,41.96,41.96,41.91,41.93,54208.0,37.6033,37.6033,37.5585,37.5764,54208.0
2018-03-21 13:20:00,41.92,41.98,41.91,41.96,49747.0,37.5674,37.6212,37.5585,37.6033,49747.0
2018-03-21 13:30:00,41.96,41.96,41.82,41.82,93306.0,37.6033,37.6033,37.4778,37.4778,93306.0
2018-03-21 13:40:00,41.82,41.93,41.79,41.91,73396.0,37.4778,37.5764,37.4509,37.5585,73396.0
2018-03-21 13:50:00,41.91,41.93,41.87,41.9,78311.0,37.5585,37.5764,37.5226,37.5495,78311.0
2018-03-21 14:00:00,41.91,42.13,41.81,41.96,227194.0,37.5585,37.7556,37.4689,37.6033,227194.0
2018-03-21 14:10:00,41.94,42.04,41.89,41.9,205803.0,37.5854,37.675,37.5406,37.5495,205803.0
2018-03-21 14:20:00,41.9,41.92,41.74,41.8,181298.0,37.5495,37.5674,37.4061,37.4599,181298.0
2018-03-21 14:30:00,41.8,41.84,41.67,41.69,173811.0,37.4599,37.4958,37.3434,37.3613,173811.0
2018-03-21 14:40:00,41.68,41.72,41.58,41.6,196063.0,37.3524,37.3882,37.2628,37.2807,196063.0
2018-03-21 14:50:00,41.6,41.68,41.47,41.67,224313.0,37.2807,37.3524,37.1642,37.3434,224313.0
2018-03-21 15:00:00,41.67,41.79,41.67,41.79,233355.0,37.3434,37.4509,37.3434,37.4509,233355.0
2018-03-21 15:10:00,41.79,41.91,41.74,41.8,188216.0,37.4509,37.5585,37.4061,37.4599,188216.0
2018-03-21 15:20:00,41.8,41.82,41.71,41.74,177893.0,37.4599,37.4778,37.3793,37.4061,177893.0
2018-03-21 15:30:00,41.74,41.81,41.71,41.77,202882.0,37.4061,37.4689,37.3793,37.433,202882.0
2018-03-21 15:40:00,41.77,41.82,41.71,41.8,247276.0,37.433,37.4778,37.3793,37.4599,247276.0
2018-03-21 15:50:00,41.8,41.8,41.66,41.67,512052.0,37.4599,37.4599,37.3344,37.3434,512052.0
2018-03-22 09:30:00,41.24,41.53,41.15,41.46,325595.0,36.9581,37.2179,36.8774,37.1552,325595.0
2018-03-22 09:40:00,41.46,41.55,41.44,41.51,111213.0,37.1552,37.2359,37.1373,37.2,111213.0
2018-03-22 09:50:00,41.52,41.53,41.32,41.36,193806.0,37.209,37.2179,37.0297,37.0656,193806.0
2018-03-22 10:00:00,41.36,41.43,41.31,41.4,112371.0,37.0656,37.1283,37.0208,37.1014,112371.0
2018-03-22 10:10:00,41.4,41.52,41.36,41.5,162279.0,37.1014,37.209,37.0656,37.1911,162279.0
2018-03-22 10:20:00,41.49,41.52,41.4,41.49,203505.0,37.1821,37.209,37.1014,37.1821,203505.0
2018-03-22 10:30:00,41.49,41.5,41.36,41.43,195833.0,37.1821,37.1911,37.0656,37.1283,195833.0
2018-03-22 10:40:00,41.43,41.43,41.25,41.27,228075.0,37.1283,37.1283,36.967,36.9849,228075.0
2018-03-22 10:50:00,41.27,41.32,41.13,41.22,372047.0,36.9849,37.0297,36.8595,36.9401,372047.0
2018-03-22 11:00:00,41.22,41.29,41.19,41.21,280463.0,36.9401,37.0029,36.9132,36.9312,280463.0
2018-03-22 11:10:00,41.22,41.23,41.11,41.2,121704.0,36.9401,36.9491,36.8416,36.9222,121704.0
2018-03-22 11:20:00,41.2,41.21,41.02,41.08,167128.0,36.9222,36.9312,36.7609,36.8147,167128.0
2018-03-22 11:30:00,41.09,41.1,40.95,40.98,192193.0,36.8236,36.8326,36.6982,36.725,192193.0
2018-03-22 11:40:00,40.98,40.99,40.86,40.87,163069.0,36.725,36.734,36.6175,36.6265,163069.0
2018-03-22 11:50:00,40.86,40.95,40.83,40.85,163388.0,36.6175,36.6982,36.5906,36.6085,163388.0
2018-03-22 12:00:00,40.85,40.88,40.8,40.84,135286.0,36.6085,36.6354,36.5637,36.5996,135286.0
2018-03-22 12:10:00,40.84,40.95,40.76,40.93,168135.0,36.5996,36.6982,36.5279,36.6802,168135.0
2018-03-22 12:20:00,40.94,41.09,40.93,41.05,202184.0,36.6892,36.8236,36.6802,36.7878,202184.0
2018-03-22 12:30:00,41.05,41.13,41.03,41.05,155623.0,36.7878,36.8595,36.7699,36.7878,155623.0
2018-03-22 12:40:00,41.05,41.08,40.99,41.02,151644.0,36.7878,36.8147,36.734,36.7609,151644.0
2018-03-22 12:50:00,41.02,41.09,40.94,40.97,179016.0,36.7609,36.8236,36.6892,36.7161,179016.0
2018-03-22 13:00:00,40.96,40.96,40.83,40.91,191261.0,36.7071,36.7071,36.5906,36.6623,191261.0
2018-03-22 13:10:00,40.92,40.98,40.88,40.9,122996.0,36.6713,36.725,36.6354,36.6534,122996.0
2018-03-22 13:20:00,40.9,41.08,40.87,41.06,144176.0,36.6534,36.8147,36.6265,36.7967,144176.0
2018-03-22 13:30:00,41.07,41.11,41.05,41.1,134061.0,36.8057,36.8416,36.7878,36.8326,134061.0
2018-03-22 13:40:00,41.11,41.17,41.06,41.13,160298.0,36.8416,36.8953,36.7967,36.8595,160298.0
2018-03-22 13:50:00,41.13,41.18,41.1,41.16,135194.0,36.8595,36.9043,36.8326,36.8864,135194.0
2018-03-22 14:00:00,41.16,41.18,41.07,41.07,107796.0,36.8864,36.9043,36.8057,36.8057,107796.0
2018-03-22 14:10:00,41.07,41.14,41.04,41.09,79936.0,36.8057,36.8684,36.7788,36.8236,79936.0
2018-03-22 14:20:00,41.09,41.1,41.02,41.04,111159.0,36.8236,36.8326,36.7609,36.7788,111159.0
2018-03-22 14:30:00,41.03,41.08,40.98,41.06,93232.0,36.7699,36.8147,36.725,36.7967,93232.0
2018-03-22 14:40:00,41.06,41.08,40.99,41.04,429893.0,36.7967,36.8147,36.734,36.7788,429893.0
2018-03-22 14:50:00,41.04,41.05,40.89,40.92,124063.0,36.7788,36.7878,36.6444,36.6713,124063.0
2018-03-22 15:00:00,40.93,40.99,40.9,40.91,155126.0,36.6802,36.734,36.6534,36.6623,155126.0
2018-03-22 15:10:00,40.91,40.95,40.87,40.92,260044.0,36.6623,36.6982,36.6265,36.6713,260044.0
2018-03-22 15:20:00,40.92,41.04,40.91,40.91,170715.0,36.6713,36.7788,36.6623,36.6623,170715.0
2018-03-22 15:30:00,40.91,40.93,40.78,40.79,238873.0,36.6623,36.6802,36.5458,36.5548,238873.0
2018-03-22 15:40:00,40.79,40.81,40.65,40.68,447991.0,36.5548,36.5727,36.4293,36.4562,447991.0
2018-03-22 15:50:00,40.69,40.71,40.56,40.59,1026029.0,36.4652,36.4831,36.3487,36.3755,1026029.0
2018-03-23 09:30:00,40.57,40.86,40.5,40.67,251393.0,36.3576,36.6175,36.2949,36.4472,251393.0
2018-03-23 09:40:00,40.66,40.7,40.43,40.49,139131.0,36.4383,36.4741,36.2322,36.2859,139131.0
2018-03-23 09:50:00,40.5,40.67,40.45,40.52,120119.0,36.2949,36.4472,36.2501,36.3128,120119.0
2018-03-23 10:00:00,40.53,40.65,40.52,40.64,166149.0,36.3218,36.4293,36.3128,36.4204,166149.0
2018-03-23 10:10:00,40.63,40.72,40.57,40.63,205234.0,36.4114,36.492,36.3576,36.4114,205234.0
2018-03-23 10:20:00,40.62,40.68,40.59,40.65,108554.0,36.4024,36.4562,36.3755,36.4293,108554.0
2018-03-23 10:30:00,40.65,40.75,40.61,40.71,154701.0,36.4293,36.5189,36.3935,36.4831,154701.0
2018-03-23 10:40:00,40.71,40.89,40.7,40.87,200690.0,36.4831,36.6444,36.4741,36.6265,200690.0
2018-03-23 10:50:00,40.87,40.94,40.82,40.88,232170.0,36.6265,36.6892,36.5817,36.6354,232170.0
2018-03-23 11:00:00,40.88,40.9,40.63,40.64,122263.0,36.6354,36.6534,36.4114,36.4204,122263.0
2018-03-23 11:10:00,40.63,40.7,40.6,40.64,107282.0,36.4114,36.4741,36.3845,36.4204,107282.0
2018-03-23 11:20:00,40.64,40.67,40.57,40.59,84696.0,36.4204,36.4472,36.3576,36.3755,84696.0
2018-03-23 11:30:00,40.59,40.62,40.46,40.48,117791.0,36.3755,36.4024,36.259,36.277,117791.0
2018-03-23 11:40:00,40.48,40.52,40.35,40.39,154403.0,36.277,36.3128,36.1605,36.1963,154403.0
2018-03-23 11:50:00,40.4,40.4,40.27,40.27,118334.0,36.2053,36.2053,36.0888,36.0888,118334.0
2018-03-23 12:00:00,40.27,40.45,40.26,40.44,124209.0,36.0888,36.2501,36.0798,36.2411,124209.0
2018-03-23 12:10:00,40.45,40.45,40.3,40.34,121566.0,36.2501,36.2501,36.1157,36.1515,121566.0
2018-03-23 12:20:00,40.33,40.46,40.33,40.46,78256.0,36.1425,36.259,36.1425,36.259,78256.0
2018-03-23 12:30:00,40.47,40.51,40.35,40.35,111111.0,36.268,36.3038,36.1605,36.1605,111111.0
2018-03-23 12:40:00,40.35,40.36,40.28,40.31,82581.0,36.1605,36.1694,36.0977,36.1246,82581.0
2018-03-23 12:50:00,40.32,40.36,40.26,40.3,83941.0,36.1336,36.1694,36.0798,36.1157,83941.0
2018-03-23 13:00:00,40.29,40.42,40.24,40.41,116459.0,36.1067,36.2232,36.0619,36.2142,116459.0
2018-03-23 13:10:00,40.42,40.47,40.38,40.43,74788.0,36.2232,36.268,36.1873,36.2322,74788.0
2018-03-23 13:20:00,40.43,40.49,40.38,40.42,97593.0,36.2322,36.2859,36.1873,36.2232,97593.0
2018-03-23 13:30:00,40.42,40.51,40.33,40.34,74949.0,36.2232,36.3038,36.1425,36.1515,74949.0
2018-03-23 13:40:00,40.34,40.46,40.31,40.46,64166.0,36.1515,36.259,36.1246,36.259,64166.0
2018-03-23 13:50:00,40.46,40.6,40.46,40.51,106785.0,36.259,36.3845,36.259,36.3038,106785.0
2018-03-23 14:00:00,40.51,40.56,40.38,40.41,83548.0,36.3038,36.3487,36.1873,36.2142,83548.0
2018-03-23 14:10:00,40.41,40.41,40.24,40.26,131867.0,36.2142,36.2142,36.0619,36.0798,131867.0
2018-03-23 14:20:00,40.26,40.3,40.19,40.25,151086.0,36.0798,36.1157,36.0171,36.0708,151086.0
2018-03-23 14:30:00,40.24,40.3,40.19,40.3,124820.0,36.0619,36.1157,36.0171,36.1157,124820.0
2018-03-23 14:40:00,40.3,40.35,40.13,40.17,173514.0,36.1157,36.1605,35.9633,35.9992,173514.0
2018-03-23 14:50:00,40.16,40.17,39.96,40.01,278278.0,35.9902,35.9992,35.811,35.8558,278278.0
2018-03-23 15:00:00,40.01,40.08,39.91,39.92,351252.0,35.8558,35.9185,35.7661,35.7751,351252.0
2018-03-23 15:10:00,39.92,40.13,39.88,40.01,243494.0,35.7751,35.9633,35.7393,35.8558,243494.0
2018-03-23 15:20:00,40.0,40.07,39.96,40.01,332547.0,35.8468,35.9095,35.811,35.8558,332547.0
2018-03-23 15:30:00,40.01,40.02,39.88,40.0,344704.0,35.8558,35.8647,35.7393,35.8468,344704.0
2018-03-23 15:40:00,40.0,40.0,39.86,39.86,481803.0,35.8468,35.8468,35.7213,35.7213,481803.0
2018-03-23 15:50:00,39.86,39.87,39.7,39.71,1315615.0,35.7213,35.7303,35.578,35.5869,1315615.0
2018-03-26 09:30:00,40.3,40.48,40.29,40.42,288588.0,36.1157,36.277,36.1067,36.2232,288588.0
2018-03-26 09:40:00,40.41,40.45,40.19,40.21,167608.0,36.2142,36.2501,36.0171,36.035,167608.0
2018-03-26 09:50:00,40.21,40.31,40.1,40.13,243254.0,36.035,36.1246,35.9364,35.9633,243254.0
2018-03-26 10:00:00,40.12,40.2,40.03,40.07,214113.0,35.9543,36.026,35.8737,35.9095,214113.0
2018-03-26 10:10:00,40.07,40.08,39.99,40.06,123627.0,35.9095,35.9185,35.8378,35.9006,123627.0
2018-03-26 10:20:00,40.07,40.15,40.02,40.04,93601.0,35.9095,35.9812,35.8647,35.8827,93601.0
2018-03-26 10:30:00,40.04,40.11,39.99,40.03,110702.0,35.8827,35.9454,35.8378,35.8737,110702.0
2018-03-26 10:40:00,40.02,40.04,39.85,39.89,155685.0,35.8647,35.8827,35.7124,35.7482,155685.0
2018-03-26 10:50:00,39.9,40.01,39.89,39.89,90436.0,35.7572,35.8558,35.7482,35.7482,90436.0
2018-03-26 11:00:00,39.89,39.89,39.73,39.75,149908.0,35.7482,35.7482,35.6048,35.6228,149908.0
2018-03-26 11:10:00,39.75,39.81,39.6,39.62,126735.0,35.6228,35.6765,35.4883,35.5063,126735.0
2018-03-26 11:20:00,39.62,39.79,39.58,39.74,159860.0,35.5063,35.6586,35.4704,35.6138,159860.0
2018-03-26 11:30:00,39.74,39.83,39.7,39.82,119503.0,35.6138,35.6945,35.578,35.6855,119503.0
2018-03-26 11:40:00,39.83,39.93,39.83,39.89,112955.0,35.6945,35.7841,35.6945,35.7482,112955.0
2018-03-26 11:50:00,39.89,39.97,39.85,39.87,88889.0,35.7482,35.8199,35.7124,35.7303,88889.0
2018-03-26 12:00:00,39.86,39.95,39.8,39.94,71174.0,35.7213,35.802,35.6676,35.793,71174.0
2018-03-26 12:10:00,39.94,40.07,39.94,40.05,108891.0,35.793,35.9095,35.793,35.8916,108891.0
2018-03-26 12:20:00,40.05,40.11,40.02,40.08,361374.0,35.8916,35.9454,35.8647,35.9185,361374.0
2018-03-26 12:30:00,40.09,40.22,40.08,40.13,99191.0,35.9275,36.044,35.9185,35.9633,99191.0
2018-03-26 12:40:00,40.13,40.17,40.07,40.08,59980.0,35.9633,35.9992,35.9095,35.9185,59980.0
2018-03-26 12:50:00,40.09,40.14,40.06,40.07,58893.0,35.9275,35.9723,35.9006,35.9095,58893.0
2018-03-26 13:00:00,40.06,40.13,40.05,40.09,92127.0,35.9006,35.9633,35.8916,35.9275,92127.0
2018-03-26 13:10:00,40.09,40.23,40.08,40.19,90741.0,35.9275,36.0529,35.9185,36.0171,90741.0
2018-03-26 13:20:00,40.19,40.24,40.13,40.15,85265.0,36.0171,36.0619,35.9633,35.9812,85265.0
2018-03-26 13:30:00,40.15,40.16,40.07,40.12,66390.0,35.9812,35.9902,35.9095,35.9543,66390.0
2018-03-26 13:40:00,40.13,40.18,40.09,40.13,70964.0,35.9633,36.0081,35.9275,35.9633,70964.0
2018-03-26 13:50:00,40.13,40.15,40.04,40.08,177654.0,35.9633,35.9812,35.8827,35.9185,177654.0
2018-03-26 14:00:00,40.08,40.2,40.07,40.19,138296.0,35.9185,36.026,35.9095,36.0171,138296.0
2018-03-26 14:10:00,40.19,40.4,40.19,40.39,248856.0,36.0171,36.2053,36.0171,36.1963,248856.0
2018-03-26 14:20:00,40.39,40.5,40.39,40.48,319024.0,36.1963,36.2949,36.1963,36.277,319024.0
2018-03-26 14:30:00,40.49,40.56,40.48,40.54,279481.0,36.2859,36.3487,36.277,36.3307,279481.0
2018-03-26 14:40:00,40.54,40.59,40.47,40.52,149643.0,36.3307,36.3755,36.268,36.3128,149643.0
2018-03-26 14:50:00,40.52,40.64,40.48,40.48,123466.0,36.3128,36.4204,36.277,36.277,123466.0
2018-03-26 15:00:00,40.5,40.62,40.47,40.62,114326.0,36.2949,36.4024,36.268,36.4024,114326.0
2018-03-26 15:10:00,40.62,40.7,40.6,40.67,149048.0,36.4024,36.4741,36.3845,36.4472,149048.0
2018-03-26 15:20:00,40.68,40.7,40.62,40.7,133239.0,36.4562,36.4741,36.4024,36.4741,133239.0
2018-03-26 15:30:00,40.7,40.82,40.69,40.77,276655.0,36.4741,36.5817,36.4652,36.5369,276655.0
2018-03-26 15:40:00,40.77,40.99,40.75,40.99,349805.0,36.5369,36.734,36.5189,36.734,349805.0
2018-03-26 15:50:00,40.99,41.06,40.91,41.01,886087.0,36.734,36.7967,36.6623,36.7519,886087.0
2018-03-27 09:30:00,41.15,41.17,40.76,40.85,244121.0,36.8774,36.8953,36.5279,36.6085,244121.0
2018-03-27 09:40:00,40.84,40.85,40.55,40.57,111720.0,36.5996,36.6085,36.3397,36.3576,111720.0
2018-03-27 09:50:00,40.58,40.74,40.56,40.72,111764.0,36.3666,36.51,36.3487,36.492,111764.0
2018-03-27 10:00:00,40.72,40.94,40.69,40.85,192226.0,36.492,36.6892,36.4652,36.6085,192226.0
2018-03-27 10:10:00,40.85,40.91,40.75,40.89,118029.0,36.6085,36.6623,36.5189,36.6444,118029.0
2018-03-27 10:20:00,40.89,41.01,40.88,40.95,128472.0,36.6444,36.7519,36.6354,36.6982,128472.0
2018-03-27 10:30:00,40.95,41.0,40.86,40.99,165139.0,36.6982,36.743,36.6175,36.734,165139.0
2018-03-27 10:40:00,41.0,41.13,40.93,40.93,189017.0,36.743,36.8595,36.6802,36.6802,189017.0
2018-03-27 10:50:00,40.93,40.98,40.77,40.8,90822.0,36.6802,36.725,36.5369,36.5637,90822.0
2018-03-27 11:00:00,40.79,40.86,40.72,40.83,83220.0,36.5548,36.6175,36.492,36.5906,83220.0
2018-03-27 11:10:00,40.83,40.87,40.78,40.83,68198.0,36.5906,36.6265,36.5458,36.5906,68198.0
2018-03-27 11:20:00,40.82,40.85,40.77,40.85,65654.0,36.5817,36.6085,36.5369,36.6085,65654.0
2018-03-27 11:30:00,40.86,40.96,40.85,40.94,73005.0,36.6175,36.7071,36.6085,36.6892,73005.0
2018-03-27 11:40:00,40.94,41.09,40.93,41.04,101687.0,36.6892,36.8236,36.6802,36.7788,101687.0
2018-03-27 11:50:00,41.04,41.11,41.01,41.09,146286.0,36.7788,36.8416,36.7519,36.8236,146286.0
2018-03-27 12:00:00,41.09,41.09,40.97,41.0,137522.0,36.8236,36.8236,36.7161,36.743,137522.0
2018-03-27 12:10:00,41.0,41.05,40.99,41.03,141295.0,36.743,36.7878,36.734,36.7699,141295.0
2018-03-27 12:20:00,41.03,41.04,40.94,40.96,259910.0,36.7699,36.7788,36.6892,36.7071,259910.0
2018-03-27 12:30:00,40.96,40.97,40.73,40.9,423620.0,36.7071,36.7161,36.501,36.6534,423620.0
2018-03-27 12:40:00,40.9,41.02,40.86,40.99,183096.0,36.6534,36.7609,36.6175,36.734,183096.0
2018-03-27 12:50:00,40.98,41.06,40.89,41.0,125240.0,36.725,36.7967,36.6444,36.743,125240.0
2018-03-27 13:00:00,41.01,41.08,40.98,41.06,88970.0,36.7519,36.8147,36.725,36.7967,88970.0
2018-03-27 13:10:00,41.06,41.14,40.96,41.09,167788.0,36.7967,36.8684,36.7071,36.8236,167788.0
2018-03-27 13:20:00,41.09,41.1,40.98,41.01,414455.0,36.8236,36.8326,36.725,36.7519,414455.0
2018-03-27 13:30:00,41.01,41.03,40.83,40.85,409793.0,36.7519,36.7699,36.5906,36.6085,409793.0
2018-03-27 13:40:00,40.84,40.96,40.8,40.84,191540.0,36.5996,36.7071,36.5637,36.5996,191540.0
2018-03-27 13:50:00,40.85,40.86,40.74,40.8,322340.0,36.6085,36.6175,36.51,36.5637,322340.0
2018-03-27 14:00:00,40.79,40.81,40.6,40.63,176662.0,36.5548,36.5727,36.3845,36.4114,176662.0
2018-03-27 14:10:00,40.62,40.78,40.6,40.75,131718.0,36.4024,36.5458,36.3845,36.5189,131718.0
2018-03-27 14:20:00,40.76,40.76,40.49,40.49,182113.0,36.5279,36.5279,36.2859,36.2859,182113.0
2018-03-27 14:30:00,40.49,40.67,40.47,40.66,193800.0,36.2859,36.4472,36.268,36.4383,193800.0
2018-03-27 14:40:00,40.66,40.72,40.54,40.61,252181.0,36.4383,36.492,36.3307,36.3935,252181.0
2018-03-27 14:50:00,40.61,40.65,40.57,40.59,228757.0,36.3935,36.4293,36.3576,36.3755,228757.0
2018-03-27 15:00:00,40.58,40.61,40.32,40.42,513176.0,36.3666,36.3935,36.1336,36.2232,513176.0
2018-03-27 15:10:00,40.43,40.49,40.29,40.42,268861.0,36.2322,36.2859,36.1067,36.2232,268861.0
2018-03-27 15:20:00,40.41,40.47,40.31,40.32,537009.0,36.2142,36.268,36.1246,36.1336,537009.0
2018-03-27 15:30:00,40.33,40.34,40.03,40.18,397972.0,36.1425,36.1515,35.8737,36.0081,397972.0
2018-03-27 15:40:00,40.18,40.21,39.98,40.08,712837.0,36.0081,36.035,35.8289,35.9185,712837.0
2018-03-27 15:50:00,40.09,40.32,39.99,40.23,1079990.0,35.9275,36.1336,35.8378,36.0529,1079990.0
2018-03-28 09:30:00,40.13,40.22,39.66,39.68,376443.0,35.9633,36.044,35.5421,35.56,376443.0
2018-03-28 09:40:00,39.68,40.04,39.64,40.02,558387.0,35.56,35.8827,35.5242,35.8647,558387.0
2018-03-28 09:50:00,40.02,40.23,39.97,40.23,181818.0,35.8647,36.0529,35.8199,36.0529,181818.0
2018-03-28 10:00:00,40.23,40.44,40.16,40.34,190434.0,36.0529,36.2411,35.9902,36.1515,190434.0
2018-03-28 10:10:00,40.34,40.35,40.14,40.23,267721.0,36.1515,36.1605,35.9723,36.0529,267721.0
2018-03-28 10:20:00,40.23,40.26,39.99,40.13,466073.0,36.0529,36.0798,35.8378,35.9633,466073.0
2018-03-28 10:30:00,40.14,40.31,40.13,40.23,188670.0,35.9723,36.1246,35.9633,36.0529,188670.0
2018-03-28 10:40:00,40.23,40.23,39.97,40.06,222994.0,36.0529,36.0529,35.8199,35.9006,222994.0
2018-03-28 10:50:00,40.05,40.29,39.99,40.29,193071.0,35.8916,36.1067,35.8378,36.1067,193071.0
2018-03-28 11:00:00,40.28,40.38,40.23,40.36,182558.0,36.0977,36.1873,36.0529,36.1694,182558.0
2018-03-28 11:10:00,40.36,40.48,40.23,40.38,295156.0,36.1694,36.277,36.0529,36.1873,295156.0
2018-03-28 11:20:00,40.38,40.42,40.22,40.29,191878.0,36.1873,36.2232,36.044,36.1067,191878.0
2018-03-28 11:30:00,40.3,40.43,40.17,40.34,187294.0,36.1157,36.2322,35.9992,36.1515,187294.0
2018-03-28 11:40:00,40.35,40.57,40.35,40.52,153866.0,36.1605,36.3576,36.1605,36.3128,153866.0
2018-03-28 11:50:00,40.52,40.56,40.39,40.43,268462.0,36.3128,36.3487,36.1963,36.2322,268462.0
2018-03-28 12:00:00,40.43,40.51,40.31,40.5,161011.0,36.2322,36.3038,36.1246,36.2949,161011.0
2018-03-28 12:10:00,40.49,40.79,40.49,40.79,148485.0,36.2859,36.5548,36.2859,36.5548,148485.0
2018-03-28 12:20:00,40.8,40.82,40.62,40.65,170440.0,36.5637,36.5817,36.4024,36.4293,170440.0
2018-03-28 12:30:00,40.65,40.75,40.58,40.68,213246.0,36.4293,36.5189,36.3666,36.4562,213246.0
2018-03-28 12:40:00,40.69,40.79,40.53,40.58,104235.0,36.4652,36.5548,36.3218,36.3666,104235.0
2018-03-28 12:50:00,40.57,40.6,40.44,40.47,139751.0,36.3576,36.3845,36.2411,36.268,139751.0
2018-03-28 13:00:00,40.47,40.62,40.35,40.62,155290.0,36.268,36.4024,36.1605,36.4024,155290.0
2018-03-28 13:10:00,40.63,40.63,40.5,40.54,249539.0,36.4114,36.4114,36.2949,36.3307,249539.0
2018-03-28 13:20:00,40.55,40.8,40.53,40.71,173225.0,36.3397,36.5637,36.3218,36.4831,173225.0
2018-03-28 13:30:00,40.72,40.76,40.56,40.63,185599.0,36.492,36.5279,36.3487,36.4114,185599.0
2018-03-28 13:40:00,40.62,40.71,40.5,40.61,1178078.0,36.4024,36.4831,36.2949,36.3935,1178078.0
2018-03-28 13:50:00,40.62,40.62,40.45,40.47,141001.0,36.4024,36.4024,36.2501,36.268,141001.0
2018-03-28 14:00:00,40.47,40.56,40.33,40.39,159200.0,36.268,36.3487,36.1425,36.1963,159200.0
2018-03-28 14:10:00,40.39,40.45,40.3,40.41,118325.0,36.1963,36.2501,36.1157,36.2142,118325.0
2018-03-28 14:20:00,40.42,40.49,40.31,40.32,217775.0,36.2232,36.2859,36.1246,36.1336,217775.0
2018-03-28 14:30:00,40.33,40.44,40.28,40.43,344863.0,36.1425,36.2411,36.0977,36.2322,344863.0
2018-03-28 14:40:00,40.43,40.5,40.25,40.32,175001.0,36.2322,36.2949,36.0708,36.1336,175001.0
2018-03-28 14:50:00,40.32,40.35,40.2,40.25,172846.0,36.1336,36.1605,36.026,36.0708,172846.0
2018-03-28 15:00:00,40.25,40.34,40.1,40.1,201188.0,36.0708,36.1515,35.9364,35.9364,201188.0
2018-03-28 15:10:00,40.1,40.38,40.1,40.33,168379.0,35.9364,36.1873,35.9364,36.1425,168379.0
2018-03-28 15:20:00,40.33,40.37,40.23,40.35,287275.0,36.1425,36.1784,36.0529,36.1605,287275.0
2018-03-28 15:30:00,40.34,40.37,40.23,40.36,991884.0,36.1515,36.1784,36.0529,36.1694,991884.0
2018-03-28 15:40:00,40.36,40.36,40.18,40.22,724898.0,36.1694,36.1694,36.0081,36.044,724898.0
2018-03-28 15:50:00,40.22,40.27,40.09,40.12,1226032.0,36.044,36.0888,35.9275,35.9543,1226032.0
2018-03-29 09:30:00,40.44,40.55,40.25,40.4,354977.0,36.2411,36.3397,36.0708,36.2053,354977.0
2018-03-29 09:40:00,40.39,40.4,40.02,40.03,167760.0,36.1963,36.2053,35.8647,35.8737,167760.0
2018-03-29 09:50:00,40.04,40.18,39.99,40.12,206087.0,35.8827,36.0081,35.8378,35.9543,206087.0
2018-03-29 10:00:00,40.11,40.15,40.01,40.02,245966.0,35.9454,35.9812,35.8558,35.8647,245966.0
2018-03-29 10:10:00,40.02,40.18,40.02,40.11,144255.0,35.8647,36.0081,35.8647,35.9454,144255.0
2018-03-29 10:20:00,40.12,40.15,40.05,40.08,367194.0,35.9543,35.9812,35.8916,35.9185,367194.0
2018-03-29 10:30:00,40.09,40.23,40.03,40.17,160567.0,35.9275,36.0529,35.8737,35.9992,160567.0
2018-03-29 10:40:00,40.17,40.31,40.13,40.25,693827.0,35.9992,36.1246,35.9633,36.0708,693827.0
2018-03-29 10:50:00,40.25,40.45,40.23,40.45,133782.0,36.0708,36.2501,36.0529,36.2501,133782.0
2018-03-29 11:00:00,40.45,40.55,40.37,40.52,176688.0,36.2501,36.3397,36.1784,36.3128,176688.0
2018-03-29 11:10:00,40.52,40.53,40.36,40.39,170069.0,36.3128,36.3218,36.1694,36.1963,170069.0
2018-03-29 11:20:00,40.39,40.45,40.31,40.34,188410.0,36.1963,36.2501,36.1246,36.1515,188410.0
2018-03-29 11:30:00,40.34,40.34,40.21,40.25,255327.0,36.1515,36.1515,36.035,36.0708,255327.0
2018-03-29 11:40:00,40.25,40.4,40.23,40.4,193954.0,36.0708,36.2053,36.0529,36.2053,193954.0
2018-03-29 11:50:00,40.4,40.43,40.3,40.35,198861.0,36.2053,36.2322,36.1157,36.1605,198861.0
2018-03-29 12:00:00,40.35,40.38,40.2,40.23,362746.0,36.1605,36.1873,36.026,36.0529,362746.0
2018-03-29 12:10:00,40.23,40.34,40.19,40.33,127229.0,36.0529,36.1515,36.0171,36.1425,127229.0
2018-03-29 12:20:00,40.33,40.47,40.32,40.46,253699.0,36.1425,36.268,36.1336,36.259,253699.0
2018-03-29 12:30:00,40.47,40.51,40.44,40.47,130426.0,36.268,36.3038,36.2411,36.268,130426.0
2018-03-29 12:40:00,40.47,40.51,40.4,40.51,131373.0,36.268,36.3038,36.2053,36.3038,131373.0
2018-03-29 12:50:00,40.5,40.61,40.5,40.52,323227.0,36.2949,36.3935,36.2949,36.3128,323227.0
2018-03-29 13:00:00,40.52,40.54,40.38,40.41,108254.0,36.3128,36.3307,36.1873,36.2142,108254.0
2018-03-29 13:10:00,40.41,40.43,40.35,40.41,152167.0,36.2142,36.2322,36.1605,36.2142,152167.0
2018-03-29 13:20:00,40.4,40.45,40.37,40.45,173872.0,36.2053,36.2501,36.1784,36.2501,173872.0
2018-03-29 13:30:00,40.45,40.53,40.41,40.49,99403.0,36.2501,36.3218,36.2142,36.2859,99403.0
2018-03-29 13:40:00,40.49,40.61,40.47,40.61,130515.0,36.2859,36.3935,36.268,36.3935,130515.0
2018-03-29 13:50:00,40.61,40.68,40.58,40.63,245377.0,36.3935,36.4562,36.3666,36.4114,245377.0
2018-03-29 14:00:00,40.64,40.64,40.54,40.59,282433.0,36.4204,36.4204,36.3307,36.3755,282433.0
2018-03-29 14:10:00,40.59,40.62,40.47,40.51,276168.0,36.3755,36.4024,36.268,36.3038,276168.0
2018-03-29 14:20:00,40.51,40.53,40.44,40.48,298293.0,36.3038,36.3218,36.2411,36.277,298293.0
2018-03-29 14:30:00,40.48,40.56,40.47,40.52,295871.0,36.277,36.3487,36.268,36.3128,295871.0
2018-03-29 14:40:00,40.52,40.69,40.46,40.66,395473.0,36.3128,36.4652,36.259,36.4383,395473.0
2018-03-29 14:50:00,40.67,40.67,40.55,40.57,392410.0,36.4472,36.4472,36.3397,36.3576,392410.0
2018-03-29 15:00:00,40.58,40.76,40.56,40.75,300735.0,36.3666,36.5279,36.3487,36.5189,300735.0
2018-03-29 15:10:00,40.75,40.83,40.6,40.63,373761.0,36.5189,36.5906,36.3845,36.4114,373761.0
2018-03-29 15:20:00,40.64,40.64,40.46,40.54,245493.0,36.4204,36.4204,36.259,36.3307,245493.0
2018-03-29 15:30:00,40.54,40.55,40.31,40.39,407721.0,36.3307,36.3397,36.1246,36.1963,407721.0
2018-03-29 15:40:00,40.39,40.54,40.38,40.54,368478.0,36.1963,36.3307,36.1873,36.3307,368478.0
2018-03-29 15:50:00,40.54,40.55,40.24,40.24,1410938.0,36.3307,36.3397,36.0619,36.0619,1410938.0
2018-04-02 09:30:00,40.04,40.34,39.91,40.3,164729.0,35.8827,36.1515,35.7661,36.1157,164729.0
2018-04-02 09:40:00,40.29,40.29,39.98,40.0,150994.0,36.1067,36.1067,35.8289,35.8468,150994.0
2018-04-02 09:50:00,39.99,39.99,39.83,39.88,170594.0,35.8378,35.8378,35.6945,35.7393,170594.0
2018-04-02 10:00:00,39.89,39.93,39.72,39.83,153838.0,35.7482,35.7841,35.5959,35.6945,153838.0
2018-04-02 10:10:00,39.84,39.86,39.65,39.69,193585.0,35.7034,35.7213,35.5331,35.569,193585.0
2018-04-02 10:20:00,39.69,39.72,39.61,39.63,123910.0,35.569,35.5959,35.4973,35.5152,123910.0
2018-04-02 10:30:00,39.63,39.66,39.45,39.66,186707.0,35.5152,35.5421,35.3539,35.5421,186707.0
2018-04-02 10:40:00,39.66,39.72,39.57,39.66,101193.0,35.5421,35.5959,35.4615,35.5421,101193.0
2018-04-02 10:50:00,39.65,39.68,39.46,39.47,98295.0,35.5331,35.56,35.3629,35.3718,98295.0
2018-04-02 11:00:00,39.48,39.48,39.31,39.39,109522.0,35.3808,35.3808,35.2284,35.3001,109522.0
2018-04-02 11:10:00,39.39,39.46,39.38,39.44,100172.0,35.3001,35.3629,35.2912,35.3449,100172.0
2018-04-02 11:20:00,39.44,39.48,39.39,39.47,114481.0,35.3449,35.3808,35.3001,35.3718,114481.0
2018-04-02 11:30:00,39.47,39.48,39.16,39.18,216080.0,35.3718,35.3808,35.094,35.1119,216080.0
2018-04-02 11:40:00,39.18,39.31,39.09,39.25,138916.0,35.1119,35.2284,35.0313,35.1747,138916.0
2018-04-02 11:50:00,39.26,39.37,39.24,39.25,115987.0,35.1836,35.2822,35.1657,35.1747,115987.0
2018-04-02 12:00:00,39.25,39.35,39.21,39.27,124746.0,35.1747,35.2643,35.1388,35.1926,124746.0
2018-04-02 12:10:00,39.27,39.42,39.23,39.4,115068.0,35.1926,35.327,35.1568,35.3091,115068.0
2018-04-02 12:20:00,39.39,39.43,39.35,39.39,96733.0,35.3001,35.336,35.2643,35.3001,96733.0
2018-04-02 12:30:00,39.39,39.52,39.38,39.46,86485.0,35.3001,35.4166,35.2912,35.3629,86485.0
2018-04-02 12:40:00,39.45,39.57,39.42,39.52,90613.0,35.3539,35.4615,35.327,35.4166,90613.0
2018-04-02 12:50:00,39.51,39.52,39.36,39.4,87538.0,35.4077,35.4166,35.2733,35.3091,87538.0
2018-04-02 13:00:00,39.41,39.45,39.27,39.27,89123.0,35.3181,35.3539,35.1926,35.1926,89123.0
2018-04-02 13:10:00,39.27,39.34,39.21,39.22,89005.0,35.1926,35.2553,35.1388,35.1478,89005.0
2018-04-02 13:20:00,39.23,39.26,39.16,39.18,104160.0,35.1568,35.1836,35.094,35.1119,104160.0
2018-04-02 13:30:00,39.18,39.33,39.17,39.26,119071.0,35.1119,35.2464,35.103,35.1836,119071.0
2018-04-02 13:40:00,39.27,39.27,39.11,39.15,129525.0,35.1926,35.1926,35.0492,35.0851,129525.0
2018-04-02 13:50:00,39.15,39.19,39.08,39.08,102166.0,35.0851,35.1209,35.0223,35.0223,102166.0
2018-04-02 14:00:00,39.07,39.08,38.9,39.04,182967.0,35.0134,35.0223,34.861,34.9865,182967.0
2018-04-02 14:10:00,39.04,39.16,39.03,39.1,194974.0,34.9865,35.094,34.9775,35.0403,194974.0
2018-04-02 14:20:00,39.11,39.22,39.08,39.12,182604.0,35.0492,35.1478,35.0223,35.0582,182604.0
2018-04-02 14:30:00,39.12,39.22,39.08,39.1,155211.0,35.0582,35.1478,35.0223,35.0403,155211.0
2018-04-02 14:40:00,39.09,39.1,38.97,39.08,123326.0,35.0313,35.0403,34.9237,35.0223,123326.0
2018-04-02 14:50:00,39.08,39.18,39.08,39.16,137240.0,35.0223,35.1119,35.0223,35.094,137240.0
2018-04-02 15:00:00,39.15,39.2,39.09,39.15,132728.0,35.0851,35.1299,35.0313,35.0851,132728.0
2018-04-02 15:10:00,39.15,39.38,39.14,39.37,185712.0,35.0851,35.2912,35.0761,35.2822,185712.0
2018-04-02 15:20:00,39.37,39.41,39.19,39.21,287977.0,35.2822,35.3181,35.1209,35.1388,287977.0
2018-04-02 15:30:00,39.22,39.27,39.09,39.15,187661.0,35.1478,35.1926,35.0313,35.0851,187661.0
2018-04-02 15:40:00,39.15,39.38,39.12,39.36,230319.0,35.0851,35.2912,35.0582,35.2733,230319.0
2018-04-02 15:50:00,39.37,39.49,39.32,39.37,700234.0,35.2822,35.3898,35.2374,35.2822,700234.0
2018-04-03 09:30:00,39.47,39.71,39.33,39.69,309111.0,35.3718,35.5869,35.2464,35.569,309111.0
2018-04-03 09:40:00,39.69,39.78,39.61,39.72,130310.0,35.569,35.6496,35.4973,35.5959,130310.0
2018-04-03 09:50:00,39.72,39.73,39.5,39.54,133616.0,35.5959,35.6048,35.3987,35.4346,133616.0
2018-04-03 10:00:00,39.55,39.56,39.35,39.43,167630.0,35.4435,35.4525,35.2643,35.336,167630.0
2018-04-03 10:10:00,39.44,39.51,39.23,39.24,184408.0,35.3449,35.4077,35.1568,35.1657,184408.0
2018-04-03 10:20:00,39.24,39.37,39.22,39.37,130078.0,35.1657,35.2822,35.1478,35.2822,130078.0
2018-04-03 10:30:00,39.37,39.53,39.37,39.49,106173.0,35.2822,35.4256,35.2822,35.3898,106173.0
2018-04-03 10:40:00,39.48,39.59,39.46,39.56,155462.0,35.3808,35.4794,35.3629,35.4525,155462.0
2018-04-03 10:50:00,39.55,39.73,39.51,39.69,143767.0,35.4435,35.6048,35.4077,35.569,143767.0
2018-04-03 11:00:00,39.69,39.88,39.69,39.8,133463.0,35.569,35.7393,35.569,35.6676,133463.0
2018-04-03 11:10:00,39.8,39.83,39.65,39.72,84310.0,35.6676,35.6945,35.5331,35.5959,84310.0
2018-04-03 11:20:00,39.71,39.71,39.58,39.67,246127.0,35.5869,35.5869,35.4704,35.5511,246127.0
2018-04-03 11:30:00,39.67,39.7,39.49,39.54,397239.0,35.5511,35.578,35.3898,35.4346,397239.0
2018-04-03 11:40:00,39.55,39.62,39.48,39.5,128174.0,35.4435,35.5063,35.3808,35.3987,128174.0
2018-04-03 11:50:00,39.49,39.5,39.37,39.4,205079.0,35.3898,35.3987,35.2822,35.3091,205079.0
2018-04-03 12:00:00,39.4,39.51,39.4,39.45,160346.0,35.3091,35.4077,35.3091,35.3539,160346.0
2018-04-03 12:10:00,39.45,39.55,39.39,39.4,355846.0,35.3539,35.4435,35.3001,35.3091,355846.0
2018-04-03 12:20:00,39.41,39.44,39.32,39.33,139828.0,35.3181,35.3449,35.2374,35.2464,139828.0
2018-04-03 12:30:00,39.33,39.42,39.3,39.35,122431.0,35.2464,35.327,35.2195,35.2643,122431.0
2018-04-03 12:40:00,39.35,39.5,39.34,39.36,93785.0,35.2643,35.3987,35.2553,35.2733,93785.0
2018-04-03 12:50:00,39.36,39.39,39.29,39.34,83321.0,35.2733,35.3001,35.2105,35.2553,83321.0
2018-04-03 13:00:00,39.35,39.41,39.27,39.34,104048.0,35.2643,35.3181,35.1926,35.2553,104048.0
2018-04-03 13:10:00,39.34,39.44,39.33,39.39,113661.0,35.2553,35.3449,35.2464,35.3001,113661.0
2018-04-03 13:20:00,39.4,39.56,39.4,39.55,397494.0,35.3091,35.4525,35.3091,35.4435,397494.0
2018-04-03 13:30:00,39.55,39.6,39.45,39.47,167933.0,35.4435,35.4883,35.3539,35.3718,167933.0
2018-04-03 13:40:00,39.46,39.57,39.43,39.44,114551.0,35.3629,35.4615,35.336,35.3449,114551.0
2018-04-03 13:50:00,39.44,39.59,39.36,39.58,135681.0,35.3449,35.4794,35.2733,35.4704,135681.0
2018-04-03 14:00:00,39.58,39.6,39.44,39.51,164587.0,35.4704,35.4883,35.3449,35.4077,164587.0
2018-04-03 14:10:00,39.5,39.5,39.38,39.44,133500.0,35.3987,35.3987,35.2912,35.3449,133500.0
2018-04-03 14:20:00,39.43,39.5,39.39,39.43,169303.0,35.336,35.3987,35.3001,35.336,169303.0
2018-04-03 14:30:00,39.43,39.43,39.26,39.31,123843.0,35.336,35.336,35.1836,35.2284,123843.0
2018-04-03 14:40:00,39.32,39.55,39.24,39.53,202516.0,35.2374,35.4435,35.1657,35.4256,202516.0
2018-04-03 14:50:00,39.52,39.66,39.45,39.6,124792.0,35.4166,35.5421,35.3539,35.4883,124792.0
2018-04-03 15:00:00,39.59,39.9,39.55,39.82,239186.0,35.4794,35.7572,35.4435,35.6855,239186.0
2018-04-03 15:10:00,39.83,39.87,39.62,39.67,220982.0,35.6945,35.7303,35.5063,35.5511,220982.0
2018-04-03 15:20:00,39.67,39.82,39.63,39.8,257950.0,35.5511,35.6855,35.5152,35.6676,257950.0
2018-04-03 15:30:00,39.81,39.83,39.61,39.67,309298.0,35.6765,35.6945,35.4973,35.5511,309298.0
2018-04-03 15:40:00,39.67,39.76,39.61,39.63,252552.0,35.5511,35.6317,35.4973,35.5152,252552.0
2018-04-03 15:50:00,39.63,39.66,39.51,39.6,950998.0,35.5152,35.5421,35.4077,35.4883,950998.0
2018-04-04 09:30:00,39.1,39.22,39.0,39.03,476574.0,35.0403,35.1478,34.9506,34.9775,476574.0
2018-04-04 09:40:00,39.02,39.2,39.01,39.08,618576.0,34.9686,35.1299,34.9596,35.0223,618576.0
2018-04-04 09:50:00,39.07,39.21,39.01,39.19,247286.0,35.0134,35.1388,34.9596,35.1209,247286.0
2018-04-04 10:00:00,39.18,39.33,39.06,39.22,349083.0,35.1119,35.2464,35.0044,35.1478,349083.0
2018-04-04 10:10:00,39.22,39.39,39.18,39.38,274855.0,35.1478,35.3001,35.1119,35.2912,274855.0
2018-04-04 10:20:00,39.37,39.38,39.14,39.16,349001.0,35.2822,35.2912,35.0761,35.094,349001.0
2018-04-04 10:30:00,39.16,39.21,39.01,39.17,233361.0,35.094,35.1388,34.9596,35.103,233361.0
2018-04-04 10:40:00,39.17,39.36,39.14,39.36,240440.0,35.103,35.2733,35.0761,35.2733,240440.0
2018-04-04 10:50:00,39.36,39.36,39.15,39.27,194475.0,35.2733,35.2733,35.0851,35.1926,194475.0
2018-04-04 11:00:00,39.26,39.29,39.15,39.22,130034.0,35.1836,35.2105,35.0851,35.1478,130034.0
2018-04-04 11:10:00,39.22,39.33,39.14,39.29,256873.0,35.1478,35.2464,35.0761,35.2105,256873.0
2018-04-04 11:20:00,39.29,39.42,39.27,39.28,337042.0,35.2105,35.327,35.1926,35.2016,337042.0
2018-04-04 11:30:00,39.27,39.42,39.26,39.35,252556.0,35.1926,35.327,35.1836,35.2643,252556.0
2018-04-04 11:40:00,39.34,39.41,39.27,39.37,157611.0,35.2553,35.3181,35.1926,35.2822,157611.0
2018-04-04 11:50:00,39.38,39.47,39.3,39.47,397122.0,35.2912,35.3718,35.2195,35.3718,397122.0
2018-04-04 12:00:00,39.46,39.53,39.35,39.5,100546.0,35.3629,35.4256,35.2643,35.3987,100546.0
2018-04-04 12:10:00,39.51,39.6,39.51,39.55,148877.0,35.4077,35.4883,35.4077,35.4435,148877.0
2018-04-04 12:20:00,39.55,39.63,39.5,39.6,137048.0,35.4435,35.5152,35.3987,35.4883,137048.0
2018-04-04 12:30:00,39.6,39.67,39.55,39.62,80378.0,35.4883,35.5511,35.4435,35.5063,80378.0
2018-04-04 12:40:00,39.62,39.68,39.57,39.58,79206.0,35.5063,35.56,35.4615,35.4704,79206.0
2018-04-04 12:50:00,39.58,39.62,39.52,39.52,80254.0,35.4704,35.5063,35.4166,35.4166,80254.0
2018-04-04 13:00:00,39.52,39.54,39.43,39.44,97672.0,35.4166,35.4346,35.336,35.3449,97672.0
2018-04-04 13:10:00,39.44,39.47,39.38,39.38,93856.0,35.3449,35.3718,35.2912,35.2912,93856.0
2018-04-04 13:20:00,39.38,39.42,39.28,39.42,108107.0,35.2912,35.327,35.2016,35.327,108107.0
2018-04-04 13:30:00,39.42,39.45,39.34,39.43,67859.0,35.327,35.3539,35.2553,35.336,67859.0
2018-04-04 13:40:00,39.43,39.51,39.39,39.43,76377.0,35.336,35.4077,35.3001,35.336,76377.0
2018-04-04 13:50:00,39.43,39.44,39.34,39.44,65376.0,35.336,35.3449,35.2553,35.3449,65376.0
2018-04-04 14:00:00,39.45,39.56,39.42,39.55,76471.0,35.3539,35.4525,35.327,35.4435,76471.0
2018-04-04 14:10:00,39.56,39.71,39.51,39.68,221509.0,35.4525,35.5869,35.4077,35.56,221509.0
2018-04-04 14:20:00,39.68,39.73,39.59,39.69,207010.0,35.56,35.6048,35.4794,35.569,207010.0
2018-04-04 14:30:00,39.7,39.76,39.57,39.61,128946.0,35.578,35.6317,35.4615,35.4973,128946.0
2018-04-04 14:40:00,39.61,39.72,39.57,39.69,107815.0,35.4973,35.5959,35.4615,35.569,107815.0
2018-04-04 14:50:00,39.7,39.74,39.65,39.7,106042.0,35.578,35.6138,35.5331,35.578,106042.0
2018-04-04 15:00:00,39.69,39.78,39.68,39.78,117056.0,35.569,35.6496,35.56,35.6496,117056.0
2018-04-04 15:10:00,39.78,39.79,39.68,39.71,190905.0,35.6496,35.6586,35.56,35.5869,190905.0
2018-04-04 15:20:00,39.71,39.91,39.71,39.9,178603.0,35.5869,35.7661,35.5869,35.7572,178603.0
2018-04-04 15:30:00,39.9,39.91,39.82,39.9,176574.0,35.7572,35.7661,35.6855,35.7572,176574.0
2018-04-04 15:40:00,39.9,39.91,39.85,39.9,287202.0,35.7572,35.7661,35.7124,35.7572,287202.0
2018-04-04 15:50:00,39.9,39.91,39.79,39.8,690197.0,35.7572,35.7661,35.6586,35.6676,690197.0
2018-04-05 09:30:00,40.11,40.31,40.02,40.05,266208.0,35.9454,36.1246,35.8647,35.8916,266208.0
2018-04-05 09:40:00,40.04,40.26,40.04,40.09,176129.0,35.8827,36.0798,35.8827,35.9275,176129.0
2018-04-05 09:50:00,40.08,40.27,40.06,40.26,162870.0,35.9185,36.0888,35.9006,36.0798,162870.0
2018-04-05 10:00:00,40.26,40.26,40.13,40.18,166064.0,36.0798,36.0798,35.9633,36.0081,166064.0
2018-04-05 10:10:00,40.19,40.2,39.95,39.97,106880.0,36.0171,36.026,35.802,35.8199,106880.0
2018-04-05 10:20:00,39.97,39.98,39.84,39.89,123412.0,35.8199,35.8289,35.7034,35.7482,123412.0
2018-04-05 10:30:00,39.89,39.96,39.86,39.9,78567.0,35.7482,35.811,35.7213,35.7572,78567.0
2018-04-05 10:40:00,39.9,39.96,39.83,39.9,80171.0,35.7572,35.811,35.6945,35.7572,80171.0
2018-04-05 10:50:00,39.91,39.94,39.86,39.86,81135.0,35.7661,35.793,35.7213,35.7213,81135.0
2018-04-05 11:00:00,39.87,40.05,39.87,40.03,92029.0,35.7303,35.8916,35.7303,35.8737,92029.0
2018-04-05 11:10:00,40.03,40.05,39.92,39.96,70213.0,35.8737,35.8916,35.7751,35.811,70213.0
2018-04-05 11:20:00,39.96,40.05,39.95,40.0,98362.0,35.811,35.8916,35.802,35.8468,98362.0
2018-04-05 11:30:00,39.99,40.06,39.98,40.02,68724.0,35.8378,35.9006,35.8289,35.8647,68724.0
2018-04-05 11:40:00,40.02,40.04,39.93,39.96,66775.0,35.8647,35.8827,35.7841,35.811,66775.0
2018-04-05 11:50:00,39.96,40.02,39.92,40.01,85069.0,35.811,35.8647,35.7751,35.8558,85069.0
2018-04-05 12:00:00,40.01,40.04,39.96,39.98,91747.0,35.8558,35.8827,35.811,35.8289,91747.0
2018-04-05 12:10:00,39.98,39.98,39.86,39.9,96607.0,35.8289,35.8289,35.7213,35.7572,96607.0
2018-04-05 12:20:00,39.91,39.92,39.84,39.9,66964.0,35.7661,35.7751,35.7034,35.7572,66964.0
2018-04-05 12:30:00,39.91,39.93,39.84,39.92,61371.0,35.7661,35.7841,35.7034,35.7751,61371.0
2018-04-05 12:40:00,39.92,39.94,39.86,39.93,56718.0,35.7751,35.793,35.7213,35.7841,56718.0
2018-04-05 12:50:00,39.94,39.95,39.88,39.92,46695.0,35.793,35.802,35.7393,35.7751,46695.0
2018-04-05 13:00:00,39.92,39.96,39.9,39.93,74797.0,35.7751,35.811,35.7572,35.7841,74797.0
2018-04-05 13:10:00,39.93,39.93,39.83,39.84,59984.0,35.7841,35.7841,35.6945,35.7034,59984.0
2018-04-05 13:20:00,39.83,39.85,39.71,39.78,89032.0,35.6945,35.7124,35.5869,35.6496,89032.0
2018-04-05 13:30:00,39.77,39.81,39.74,39.75,103242.0,35.6407,35.6765,35.6138,35.6228,103242.0
2018-04-05 13:40:00,39.73,39.74,39.61,39.72,81527.0,35.6048,35.6138,35.4973,35.5959,81527.0
2018-04-05 13:50:00,39.72,39.79,39.7,39.75,83952.0,35.5959,35.6586,35.578,35.6228,83952.0
2018-04-05 14:00:00,39.75,39.85,39.73,39.77,82728.0,35.6228,35.7124,35.6048,35.6407,82728.0
2018-04-05 14:10:00,39.78,39.87,39.75,39.87,87740.0,35.6496,35.7303,35.6228,35.7303,87740.0
2018-04-05 14:20:00,39.88,39.89,39.81,39.84,78033.0,35.7393,35.7482,35.6765,35.7034,78033.0
2018-04-05 14:30:00,39.84,39.93,39.83,39.85,74206.0,35.7034,35.7841,35.6945,35.7124,74206.0
2018-04-05 14:40:00,39.86,39.97,39.85,39.96,75897.0,35.7213,35.8199,35.7124,35.811,75897.0
2018-04-05 14:50:00,39.96,40.0,39.94,40.0,83628.0,35.811,35.8468,35.793,35.8468,83628.0
2018-04-05 15:00:00,40.01,40.07,39.98,40.07,69573.0,35.8558,35.9095,35.8289,35.9095,69573.0
2018-04-05 15:10:00,40.06,40.11,40.05,40.05,108645.0,35.9006,35.9454,35.8916,35.8916,108645.0
2018-04-05 15:20:00,40.05,40.1,40.0,40.06,101320.0,35.8916,35.9364,35.8468,35.9006,101320.0
2018-04-05 15:30:00,40.06,40.06,39.92,39.95,181538.0,35.9006,35.9006,35.7751,35.802,181538.0
2018-04-05 15:40:00,39.95,40.13,39.94,40.13,240421.0,35.802,35.9633,35.793,35.9633,240421.0
2018-04-05 15:50:00,40.13,40.15,40.02,40.03,444483.0,35.9633,35.9812,35.8647,35.8737,444483.0
2018-04-06 09:30:00,39.66,39.94,39.57,39.94,302490.0,35.5421,35.793,35.4615,35.793,302490.0
2018-04-06 09:40:00,39.92,39.93,39.68,39.8,91092.0,35.7751,35.7841,35.56,35.6676,91092.0
2018-04-06 09:50:00,39.8,39.88,39.75,39.76,69494.0,35.6676,35.7393,35.6228,35.6317,69494.0
2018-04-06 10:00:00,39.76,39.81,39.63,39.64,73670.0,35.6317,35.6765,35.5152,35.5242,73670.0
2018-04-06 10:10:00,39.65,39.69,39.57,39.69,115471.0,35.5331,35.569,35.4615,35.569,115471.0
2018-04-06 10:20:00,39.69,39.72,39.6,39.62,59929.0,35.569,35.5959,35.4883,35.5063,59929.0
2018-04-06 10:30:00,39.62,39.66,39.53,39.57,55702.0,35.5063,35.5421,35.4256,35.4615,55702.0
2018-04-06 10:40:00,39.58,39.59,39.42,39.49,78593.0,35.4704,35.4794,35.327,35.3898,78593.0
2018-04-06 10:50:00,39.48,39.54,39.45,39.48,59172.0,35.3808,35.4346,35.3539,35.3808,59172.0
2018-04-06 11:00:00,39.48,39.48,39.36,39.44,60960.0,35.3808,35.3808,35.2733,35.3449,60960.0
2018-04-06 11:10:00,39.43,39.5,39.4,39.43,59192.0,35.336,35.3987,35.3091,35.336,59192.0
2018-04-06 11:20:00,39.44,39.48,39.32,39.48,70106.0,35.3449,35.3808,35.2374,35.3808,70106.0
2018-04-06 11:30:00,39.48,39.63,39.45,39.62,100786.0,35.3808,35.5152,35.3539,35.5063,100786.0
2018-04-06 11:40:00,39.62,39.64,39.51,39.53,53293.0,35.5063,35.5242,35.4077,35.4256,53293.0
2018-04-06 11:50:00,39.52,39.67,39.5,39.63,69809.0,35.4166,35.5511,35.3987,35.5152,69809.0
2018-04-06 12:00:00,39.62,39.63,39.54,39.6,60209.0,35.5063,35.5152,35.4346,35.4883,60209.0
2018-04-06 12:10:00,39.6,39.6,39.49,39.49,68202.0,35.4883,35.4883,35.3898,35.3898,68202.0
2018-04-06 12:20:00,39.49,39.54,39.47,39.49,94333.0,35.3898,35.4346,35.3718,35.3898,94333.0
2018-04-06 12:30:00,39.49,39.57,39.46,39.56,68975.0,35.3898,35.4615,35.3629,35.4525,68975.0
2018-04-06 12:40:00,39.56,39.63,39.54,39.6,59969.0,35.4525,35.5152,35.4346,35.4883,59969.0
2018-04-06 12:50:00,39.6,39.65,39.55,39.63,66947.0,35.4883,35.5331,35.4435,35.5152,66947.0
2018-04-06 13:00:00,39.62,39.62,39.48,39.5,70395.0,35.5063,35.5063,35.3808,35.3987,70395.0
2018-04-06 13:10:00,39.5,39.53,39.43,39.47,70302.0,35.3987,35.4256,35.336,35.3718,70302.0
2018-04-06 13:20:00,39.47,39.59,39.45,39.56,65600.0,35.3718,35.4794,35.3539,35.4525,65600.0
2018-04-06 13:30:00,39.55,39.59,39.41,39.41,88301.0,35.4435,35.4794,35.3181,35.3181,88301.0
2018-04-06 13:40:00,39.41,39.44,39.28,39.29,97063.0,35.3181,35.3449,35.2016,35.2105,97063.0
2018-04-06 13:50:00,39.3,39.32,39.19,39.2,85475.0,35.2195,35.2374,35.1209,35.1299,85475.0
2018-04-06 14:00:00,39.19,39.25,39.13,39.19,98739.0,35.1209,35.1747,35.0671,35.1209,98739.0
2018-04-06 14:10:00,39.19,39.27,39.16,39.16,85789.0,35.1209,35.1926,35.094,35.094,85789.0
2018-04-06 14:20:00,39.17,39.25,39.08,39.12,94625.0,35.103,35.1747,35.0223,35.0582,94625.0
2018-04-06 14:30:00,39.11,39.19,39.06,39.07,129938.0,35.0492,35.1209,35.0044,35.0134,129938.0
2018-04-06 14:40:00,39.07,39.21,39.04,39.16,122816.0,35.0134,35.1388,34.9865,35.094,122816.0
2018-04-06 14:50:00,39.16,39.16,39.01,39.07,110694.0,35.094,35.094,34.9596,35.0134,110694.0
2018-04-06 15:00:00,39.07,39.18,39.0,39.09,127514.0,35.0134,35.1119,34.9506,35.0313,127514.0
2018-04-06 15:10:00,39.09,39.2,39.06,39.13,130192.0,35.0313,35.1299,35.0044,35.0671,130192.0
2018-04-06 15:20:00,39.13,39.23,39.08,39.09,132505.0,35.0671,35.1568,35.0223,35.0313,132505.0
2018-04-06 15:30:00,39.09,39.22,39.07,39.19,153054.0,35.0313,35.1478,35.0134,35.1209,153054.0
2018-04-06 15:40:00,39.19,39.23,39.07,39.09,251203.0,35.1209,35.1568,35.0134,35.0313,251203.0
2018-04-06 15:50:00,39.08,39.27,39.07,39.08,563191.0,35.0223,35.1926,35.0134,35.0223,563191.0
2018-04-09 09:30:00,39.21,39.23,38.96,39.02,320708.0,35.1388,35.1568,34.9148,34.9686,320708.0
2018-04-09 09:40:00,39.02,39.25,39.01,39.24,157039.0,34.9686,35.1747,34.9596,35.1657,157039.0
2018-04-09 09:50:00,39.23,39.33,39.21,39.29,113532.0,35.1568,35.2464,35.1388,35.2105,113532.0
2018-04-09 10:00:00,39.28,39.36,39.27,39.27,107570.0,35.2016,35.2733,35.1926,35.1926,107570.0
2018-04-09 10:10:00,39.28,39.37,39.23,39.27,94083.0,35.2016,35.2822,35.1568,35.1926,94083.0
2018-04-09 10:20:00,39.27,39.37,39.25,39.3,109802.0,35.1926,35.2822,35.1747,35.2195,109802.0
2018-04-09 10:30:00,39.3,39.38,39.29,39.29,105554.0,35.2195,35.2912,35.2105,35.2105,105554.0
2018-04-09 10:40:00,39.3,39.33,39.26,39.29,135632.0,35.2195,35.2464,35.1836,35.2105,135632.0
2018-04-09 10:50:00,39.3,39.38,39.29,39.34,97128.0,35.2195,35.2912,35.2105,35.2553,97128.0
2018-04-09 11:00:00,39.34,39.35,39.25,39.28,73539.0,35.2553,35.2643,35.1747,35.2016,73539.0
2018-04-09 11:10:00,39.28,39.39,39.28,39.36,75202.0,35.2016,35.3001,35.2016,35.2733,75202.0
2018-04-09 11:20:00,39.35,39.41,39.34,39.38,81775.0,35.2643,35.3181,35.2553,35.2912,81775.0
2018-04-09 11:30:00,39.39,39.46,39.38,39.41,91870.0,35.3001,35.3629,35.2912,35.3181,91870.0
2018-04-09 11:40:00,39.4,39.51,39.4,39.5,73183.0,35.3091,35.4077,35.3091,35.3987,73183.0
2018-04-09 11:50:00,39.51,39.55,39.46,39.52,101620.0,35.4077,35.4435,35.3629,35.4166,101620.0
2018-04-09 12:00:00,39.52,39.53,39.42,39.5,253839.0,35.4166,35.4256,35.327,35.3987,253839.0
2018-04-09 12:10:00,39.49,39.53,39.43,39.44,91783.0,35.3898,35.4256,35.336,35.3449,91783.0
2018-04-09 12:20:00,39.45,39.45,39.38,39.4,75546.0,35.3539,35.3539,35.2912,35.3091,75546.0
2018-04-09 12:30:00,39.39,39.44,39.34,39.38,88271.0,35.3001,35.3449,35.2553,35.2912,88271.0
2018-04-09 12:40:00,39.37,39.4,39.33,39.39,64381.0,35.2822,35.3091,35.2464,35.3001,64381.0
2018-04-09 12:50:00,39.39,39.43,39.33,39.36,105191.0,35.3001,35.336,35.2464,35.2733,105191.0
2018-04-09 13:00:00,39.36,39.48,39.36,39.44,84003.0,35.2733,35.3808,35.2733,35.3449,84003.0
2018-04-09 13:10:00,39.45,39.46,39.37,39.4,55700.0,35.3539,35.3629,35.2822,35.3091,55700.0
2018-04-09 13:20:00,39.4,39.43,39.35,39.42,74499.0,35.3091,35.336,35.2643,35.327,74499.0
2018-04-09 13:30:00,39.42,39.47,39.37,39.42,65378.0,35.327,35.3718,35.2822,35.327,65378.0
2018-04-09 13:40:00,39.41,39.42,39.35,39.38,62042.0,35.3181,35.327,35.2643,35.2912,62042.0
2018-04-09 13:50:00,39.38,39.44,39.38,39.41,55036.0,35.2912,35.3449,35.2912,35.3181,55036.0
2018-04-09 14:00:00,39.42,39.44,39.32,39.34,74923.0,35.327,35.3449,35.2374,35.2553,74923.0
2018-04-09 14:10:00,39.34,39.41,39.31,39.39,89215.0,35.2553,35.3181,35.2284,35.3001,89215.0
2018-04-09 14:20:00,39.38,39.38,39.23,39.28,105984.0,35.2912,35.2912,35.1568,35.2016,105984.0
2018-04-09 14:30:00,39.28,39.35,39.24,39.27,102724.0,35.2016,35.2643,35.1657,35.1926,102724.0
2018-04-09 14:40:00,39.27,39.27,39.17,39.19,119207.0,35.1926,35.1926,35.103,35.1209,119207.0
2018-04-09 14:50:00,39.19,39.23,39.14,39.22,90321.0,35.1209,35.1568,35.0761,35.1478,90321.0
2018-04-09 15:00:00,39.21,39.22,39.15,39.18,101267.0,35.1388,35.1478,35.0851,35.1119,101267.0
2018-04-09 15:10:00,39.18,39.19,38.97,38.98,181131.0,35.1119,35.1209,34.9237,34.9327,181131.0
2018-04-09 15:20:00,38.98,39.04,38.93,39.03,189071.0,34.9327,34.9865,34.8879,34.9775,189071.0
2018-04-09 15:30:00,39.03,39.09,39.0,39.04,277307.0,34.9775,35.0313,34.9506,34.9865,277307.0
2018-04-09 15:40:00,39.04,39.06,38.95,38.96,247819.0,34.9865,35.0044,34.9058,34.9148,247819.0
2018-04-09 15:50:00,38.96,39.0,38.82,38.87,634044.0,34.9148,34.9506,34.7893,34.8341,634044.0
2018-04-10 09:30:00,39.3,39.41,39.25,39.37,221170.0,35.2195,35.3181,35.1747,35.2822,221170.0
2018-04-10 09:40:00,39.37,39.4,39.19,39.27,155019.0,35.2822,35.3091,35.1209,35.1926,155019.0
2018-04-10 09:50:00,39.27,39.31,39.14,39.23,207334.0,35.1926,35.2284,35.0761,35.1568,207334.0
2018-04-10 10:00:00,39.23,39.32,39.2,39.23,135215.0,35.1568,35.2374,35.1299,35.1568,135215.0
2018-04-10 10:10:00,39.22,39.37,39.16,39.36,116740.0,35.1478,35.2822,35.094,35.2733,116740.0
2018-04-10 10:20:00,39.36,39.48,39.33,39.45,202976.0,35.2733,35.3808,35.2464,35.3539,202976.0
2018-04-10 10:30:00,39.45,39.58,39.45,39.54,141547.0,35.3539,35.4704,35.3539,35.4346,141547.0
2018-04-10 10:40:00,39.54,39.67,39.53,39.6,143368.0,35.4346,35.5511,35.4256,35.4883,143368.0
2018-04-10 10:50:00,39.61,39.61,39.49,39.56,145782.0,35.4973,35.4973,35.3898,35.4525,145782.0
2018-04-10 11:00:00,39.56,39.66,39.5,39.55,126222.0,35.4525,35.5421,35.3987,35.4435,126222.0
2018-04-10 11:10:00,39.54,39.61,39.53,39.57,147461.0,35.4346,35.4973,35.4256,35.4615,147461.0
2018-04-10 11:20:00,39.58,39.67,39.55,39.58,133289.0,35.4704,35.5511,35.4435,35.4704,133289.0
2018-04-10 11:30:00,39.58,39.67,39.58,39.66,110833.0,35.4704,35.5511,35.4704,35.5421,110833.0
2018-04-10 11:40:00,39.66,39.73,39.47,39.53,156802.0,35.5421,35.6048,35.3718,35.4256,156802.0
2018-04-10 11:50:00,39.53,39.63,39.48,39.61,98724.0,35.4256,35.5152,35.3808,35.4973,98724.0
2018-04-10 12:00:00,39.61,39.64,39.56,39.64,90795.0,35.4973,35.5242,35.4525,35.5242,90795.0
2018-04-10 12:10:00,39.64,39.66,39.52,39.56,84004.0,35.5242,35.5421,35.4166,35.4525,84004.0
2018-04-10 12:20:00,39.55,39.57,39.36,39.49,154147.0,35.4435,35.4615,35.2733,35.3898,154147.0
2018-04-10 12:30:00,39.49,39.64,39.48,39.64,113680.0,35.3898,35.5242,35.3808,35.5242,113680.0
2018-04-10 12:40:00,39.63,39.65,39.53,39.64,86258.0,35.5152,35.5331,35.4256,35.5242,86258.0
2018-04-10 12:50:00,39.64,39.64,39.56,39.61,92811.0,35.5242,35.5242,35.4525,35.4973,92811.0
2018-04-10 13:00:00,39.61,39.69,39.5,39.51,217592.0,35.4973,35.569,35.3987,35.4077,217592.0
2018-04-10 13:10:00,39.51,39.53,39.41,39.42,155333.0,35.4077,35.4256,35.3181,35.327,155333.0
2018-04-10 13:20:00,39.42,39.58,39.41,39.56,59182.0,35.327,35.4704,35.3181,35.4525,59182.0
2018-04-10 13:30:00,39.55,39.65,39.52,39.63,67991.0,35.4435,35.5331,35.4166,35.5152,67991.0
2018-04-10 13:40:00,39.62,39.62,39.49,39.55,59871.0,35.5063,35.5063,35.3898,35.4435,59871.0
2018-04-10 13:50:00,39.56,39.67,39.53,39.66,96686.0,35.4525,35.5511,35.4256,35.5421,96686.0
2018-04-10 14:00:00,39.67,39.68,39.6,39.64,112035.0,35.5511,35.56,35.4883,35.5242,112035.0
2018-04-10 14:10:00,39.64,39.68,39.55,39.56,91561.0,35.5242,35.56,35.4435,35.4525,91561.0
2018-04-10 14:20:00,39.56,39.59,39.52,39.54,92580.0,35.4525,35.4794,35.4166,35.4346,92580.0
2018-04-10 14:30:00,39.54,39.61,39.47,39.52,92871.0,35.4346,35.4973,35.3718,35.4166,92871.0
2018-04-10 14:40:00,39.52,39.58,39.44,39.54,131380.0,35.4166,35.4704,35.3449,35.4346,131380.0
2018-04-10 14:50:00,39.53,39.65,39.51,39.64,111973.0,35.4256,35.5331,35.4077,35.5242,111973.0
2018-04-10 15:00:00,39.65,39.8,39.63,39.78,181283.0,35.5331,35.6676,35.5152,35.6496,181283.0
2018-04-10 15:10:00,39.79,39.82,39.73,39.79,151269.0,35.6586,35.6855,35.6048,35.6586,151269.0
2018-04-10 15:20:00,39.79,39.81,39.6,39.69,168676.0,35.6586,35.6765,35.4883,35.569,168676.0
2018-04-10 15:30:00,39.69,39.72,39.65,39.71,194695.0,35.569,35.5959,35.5331,35.5869,194695.0
2018-04-10 15:40:00,39.71,39.72,39.64,39.67,263804.0,35.5869,35.5959,35.5242,35.5511,263804.0
2018-04-10 15:50:00,39.67,39.69,39.55,39.59,582663.0,35.5511,35.569,35.4435,35.4794,582663.0
2018-04-11 09:30:00,40.33,40.63,40.21,40.47,542676.0,36.1425,36.4114,36.035,36.268,542676.0
2018-04-11 09:40:00,40.46,40.68,40.4,40.68,411253.0,36.259,36.4562,36.2053,36.4562,411253.0
2018-04-11 09:50:00,40.69,40.86,40.66,40.85,243621.0,36.4652,36.6175,36.4383,36.6085,243621.0
2018-04-11 10:00:00,40.85,40.94,40.8,40.9,329529.0,36.6085,36.6892,36.5637,36.6534,329529.0
2018-04-11 10:10:00,40.9,41.0,40.88,40.97,439338.0,36.6534,36.743,36.6354,36.7161,439338.0
2018-04-11 10:20:00,40.98,41.05,40.87,41.01,311560.0,36.725,36.7878,36.6265,36.7519,311560.0
2018-04-11 10:30:00,41.01,41.09,40.82,40.86,269633.0,36.7519,36.8236,36.5817,36.6175,269633.0
2018-04-11 10:40:00,40.86,40.86,40.43,40.52,680908.0,36.6175,36.6175,36.2322,36.3128,680908.0
2018-04-11 10:50:00,40.52,40.6,40.48,40.53,386568.0,36.3128,36.3845,36.277,36.3218,386568.0
2018-04-11 11:00:00,40.52,40.53,40.41,40.46,160654.0,36.3128,36.3218,36.2142,36.259,160654.0
2018-04-11 11:10:00,40.46,40.54,40.41,40.51,133766.0,36.259,36.3307,36.2142,36.3038,133766.0
2018-04-11 11:20:00,40.51,40.6,40.46,40.52,108380.0,36.3038,36.3845,36.259,36.3128,108380.0
2018-04-11 11:30:00,40.53,40.55,40.43,40.46,155064.0,36.3218,36.3397,36.2322,36.259,155064.0
2018-04-11 11:40:00,40.46,40.53,40.45,40.52,104427.0,36.259,36.3218,36.2501,36.3128,104427.0
2018-04-11 11:50:00,40.52,40.66,40.49,40.59,166591.0,36.3128,36.4383,36.2859,36.3755,166591.0
2018-04-11 12:00:00,40.58,40.73,40.58,40.64,142060.0,36.3666,36.501,36.3666,36.4204,142060.0
2018-04-11 12:10:00,40.63,40.71,40.62,40.68,133032.0,36.4114,36.4831,36.4024,36.4562,133032.0
2018-04-11 12:20:00,40.69,40.8,40.66,40.8,196655.0,36.4652,36.5637,36.4383,36.5637,196655.0
2018-04-11 12:30:00,40.8,40.82,40.73,40.76,170770.0,36.5637,36.5817,36.501,36.5279,170770.0
2018-04-11 12:40:00,40.76,40.78,40.69,40.72,113689.0,36.5279,36.5458,36.4652,36.492,113689.0
2018-04-11 12:50:00,40.71,40.75,40.61,40.72,154668.0,36.4831,36.5189,36.3935,36.492,154668.0
2018-04-11 13:00:00,40.72,40.75,40.64,40.66,106742.0,36.492,36.5189,36.4204,36.4383,106742.0
2018-04-11 13:10:00,40.66,40.72,40.6,40.71,78133.0,36.4383,36.492,36.3845,36.4831,78133.0
2018-04-11 13:20:00,40.71,40.75,40.68,40.71,81310.0,36.4831,36.5189,36.4562,36.4831,81310.0
2018-04-11 13:30:00,40.71,40.71,40.6,40.68,75481.0,36.4831,36.4831,36.3845,36.4562,75481.0
2018-04-11 13:40:00,40.67,40.69,40.56,40.65,89145.0,36.4472,36.4652,36.3487,36.4293,89145.0
2018-04-11 13:50:00,40.64,40.69,40.6,40.68,85138.0,36.4204,36.4652,36.3845,36.4562,85138.0
2018-04-11 14:00:00,40.69,40.77,40.59,40.6,234371.0,36.4652,36.5369,36.3755,36.3845,234371.0
2018-04-11 14:10:00,40.6,40.69,40.6,40.67,98161.0,36.3845,36.4652,36.3845,36.4472,98161.0
2018-04-11 14:20:00,40.67,40.71,40.59,40.59,106046.0,36.4472,36.4831,36.3755,36.3755,106046.0
2018-04-11 14:30:00,40.59,40.65,40.52,40.56,127818.0,36.3755,36.4293,36.3128,36.3487,127818.0
2018-04-11 14:40:00,40.56,40.59,40.47,40.49,100798.0,36.3487,36.3755,36.268,36.2859,100798.0
2018-04-11 14:50:00,40.49,40.51,40.44,40.49,126608.0,36.2859,36.3038,36.2411,36.2859,126608.0
2018-04-11 15:00:00,40.5,40.54,40.37,40.4,182010.0,36.2949,36.3307,36.1784,36.2053,182010.0
2018-04-11 15:10:00,40.41,40.43,40.3,40.37,277835.0,36.2142,36.2322,36.1157,36.1784,277835.0
2018-04-11 15:20:00,40.37,40.38,40.29,40.33,136479.0,36.1784,36.1873,36.1067,36.1425,136479.0
2018-04-11 15:30:00,40.32,40.4,40.25,40.27,295875.0,36.1336,36.2053,36.0708,36.0888,295875.0
2018-04-11 15:40:00,40.27,40.34,40.09,40.1,792971.0,36.0888,36.1515,35.9275,35.9364,792971.0
2018-04-11 15:50:00,40.09,40.1,39.51,39.83,3095058.0,35.9275,35.9364,35.4077,35.6945,3095058.0
2018-04-12 09:30:00,40.27,40.78,40.26,40.46,790713.0,36.0888,36.5458,36.0798,36.259,790713.0
2018-04-12 09:40:00,40.47,40.89,40.46,40.59,618547.0,36.268,36.6444,36.259,36.3755,618547.0
2018-04-12 09:50:00,40.6,40.65,40.48,40.56,491996.0,36.3845,36.4293,36.277,36.3487,491996.0
2018-04-12 10:00:00,40.56,40.65,40.45,40.6,208079.0,36.3487,36.4293,36.2501,36.3845,208079.0
2018-04-12 10:10:00,40.6,40.66,40.48,40.52,185062.0,36.3845,36.4383,36.277,36.3128,185062.0
2018-04-12 10:20:00,40.53,40.57,40.46,40.5,116453.0,36.3218,36.3576,36.259,36.2949,116453.0
2018-04-12 10:30:00,40.5,40.5,40.37,40.39,110669.0,36.2949,36.2949,36.1784,36.1963,110669.0
2018-04-12 10:40:00,40.39,40.42,40.31,40.42,179981.0,36.1963,36.2232,36.1246,36.2232,179981.0
2018-04-12 10:50:00,40.42,40.48,40.41,40.46,123159.0,36.2232,36.277,36.2142,36.259,123159.0
2018-04-12 11:00:00,40.46,40.5,40.3,40.41,222709.0,36.259,36.2949,36.1157,36.2142,222709.0
2018-04-12 11:10:00,40.41,40.44,40.26,40.29,201431.0,36.2142,36.2411,36.0798,36.1067,201431.0
2018-04-12 11:20:00,40.29,40.3,40.16,40.19,255420.0,36.1067,36.1157,35.9902,36.0171,255420.0
2018-04-12 11:30:00,40.19,40.23,40.15,40.16,238539.0,36.0171,36.0529,35.9812,35.9902,238539.0
2018-04-12 11:40:00,40.16,40.27,40.04,40.09,240394.0,35.9902,36.0888,35.8827,35.9275,240394.0
2018-04-12 11:50:00,40.09,40.1,40.0,40.06,269625.0,35.9275,35.9364,35.8468,35.9006,269625.0
2018-04-12 12:00:00,40.05,40.14,39.95,40.06,170220.0,35.8916,35.9723,35.802,35.9006,170220.0
2018-04-12 12:10:00,40.07,40.09,40.02,40.06,145151.0,35.9095,35.9275,35.8647,35.9006,145151.0
2018-04-12 12:20:00,40.07,40.11,40.06,40.11,88055.0,35.9095,35.9454,35.9006,35.9454,88055.0
2018-04-12 12:30:00,40.11,40.16,40.09,40.12,181180.0,35.9454,35.9902,35.9275,35.9543,181180.0
2018-04-12 12:40:00,40.12,40.21,40.11,40.2,286474.0,35.9543,36.035,35.9454,36.026,286474.0
2018-04-12 12:50:00,40.2,40.29,40.17,40.26,153117.0,36.026,36.1067,35.9992,36.0798,153117.0
2018-04-12 13:00:00,40.26,40.34,40.23,40.27,171552.0,36.0798,36.1515,36.0529,36.0888,171552.0
2018-04-12 13:10:00,40.27,40.31,40.21,40.26,103460.0,36.0888,36.1246,36.035,36.0798,103460.0
2018-04-12 13:20:00,40.26,40.41,40.18,40.2,411268.0,36.0798,36.2142,36.0081,36.026,411268.0
2018-04-12 13:30:00,40.19,40.29,40.15,40.26,155554.0,36.0171,36.1067,35.9812,36.0798,155554.0
2018-04-12 13:40:00,40.26,40.28,40.21,40.22,98281.0,36.0798,36.0977,36.035,36.044,98281.0
2018-04-12 13:50:00,40.22,40.3,40.21,40.27,134160.0,36.044,36.1157,36.035,36.0888,134160.0
2018-04-12 14:00:00,40.26,40.3,40.24,40.29,129481.0,36.0798,36.1157,36.0619,36.1067,129481.0
2018-04-12 14:10:00,40.3,40.38,40.25,40.32,199978.0,36.1157,36.1873,36.0708,36.1336,199978.0
2018-04-12 14:20:00,40.33,40.42,40.33,40.36,106844.0,36.1425,36.2232,36.1425,36.1694,106844.0
2018-04-12 14:30:00,40.37,40.4,40.31,40.36,194458.0,36.1784,36.2053,36.1246,36.1694,194458.0
2018-04-12 14:40:00,40.36,40.4,40.35,40.37,116830.0,36.1694,36.2053,36.1605,36.1784,116830.0
2018-04-12 14:50:00,40.37,40.43,40.37,40.43,97343.0,36.1784,36.2322,36.1784,36.2322,97343.0
2018-04-12 15:00:00,40.43,40.43,40.33,40.34,122911.0,36.2322,36.2322,36.1425,36.1515,122911.0
2018-04-12 15:10:00,40.33,40.42,40.33,40.42,110498.0,36.1425,36.2232,36.1425,36.2232,110498.0
2018-04-12 15:20:00,40.41,40.5,40.4,40.5,283332.0,36.2142,36.2949,36.2053,36.2949,283332.0
2018-04-12 15:30:00,40.5,40.57,40.42,40.57,425602.0,36.2949,36.3576,36.2232,36.3576,425602.0
2018-04-12 15:40:00,40.57,40.57,40.46,40.5,483010.0,36.3576,36.3576,36.259,36.2949,483010.0
2018-04-12 15:50:00,40.51,40.6,40.5,40.52,1221112.0,36.3038,36.3845,36.2949,36.3128,1221112.0
2018-04-13 09:30:00,41.06,41.09,40.74,40.88,299052.0,36.7967,36.8236,36.51,36.6354,299052.0
2018-04-13 09:40:00,40.87,41.0,40.77,40.84,245636.0,36.6265,36.743,36.5369,36.5996,245636.0
2018-04-13 09:50:00,40.84,40.88,40.6,40.69,135822.0,36.5996,36.6354,36.3845,36.4652,135822.0
2018-04-13 10:00:00,40.68,40.68,40.42,40.44,118855.0,36.4562,36.4562,36.2232,36.2411,118855.0
2018-04-13 10:10:00,40.43,40.45,40.34,40.35,93608.0,36.2322,36.2501,36.1515,36.1605,93608.0
2018-04-13 10:20:00,40.34,40.35,40.24,40.28,88619.0,36.1515,36.1605,36.0619,36.0977,88619.0
2018-04-13 10:30:00,40.27,40.4,40.21,40.38,100033.0,36.0888,36.2053,36.035,36.1873,100033.0
2018-04-13 10:40:00,40.38,40.46,40.34,40.41,116013.0,36.1873,36.259,36.1515,36.2142,116013.0
2018-04-13 10:50:00,40.41,40.42,40.22,40.23,107429.0,36.2142,36.2232,36.044,36.0529,107429.0
2018-04-13 11:00:00,40.22,40.3,40.15,40.3,77451.0,36.044,36.1157,35.9812,36.1157,77451.0
2018-04-13 11:10:00,40.3,40.32,40.24,40.24,83284.0,36.1157,36.1336,36.0619,36.0619,83284.0
2018-04-13 11:20:00,40.23,40.31,40.22,40.27,96110.0,36.0529,36.1246,36.044,36.0888,96110.0
2018-04-13 11:30:00,40.27,40.33,40.22,40.25,89436.0,36.0888,36.1425,36.044,36.0708,89436.0
2018-04-13 11:40:00,40.24,40.29,40.2,40.25,63637.0,36.0619,36.1067,36.026,36.0708,63637.0
2018-04-13 11:50:00,40.25,40.27,40.18,40.26,59715.0,36.0708,36.0888,36.0081,36.0798,59715.0
2018-04-13 12:00:00,40.27,40.31,40.17,40.18,93994.0,36.0888,36.1246,35.9992,36.0081,93994.0
2018-04-13 12:10:00,40.19,40.22,40.12,40.14,105146.0,36.0171,36.044,35.9543,35.9723,105146.0
2018-04-13 12:20:00,40.15,40.19,40.12,40.19,58223.0,35.9812,36.0171,35.9543,36.0171,58223.0
2018-04-13 12:30:00,40.19,40.19,40.1,40.11,64203.0,36.0171,36.0171,35.9364,35.9454,64203.0
2018-04-13 12:40:00,40.11,40.13,40.05,40.11,95813.0,35.9454,35.9633,35.8916,35.9454,95813.0
2018-04-13 12:50:00,40.11,40.15,40.07,40.12,72412.0,35.9454,35.9812,35.9095,35.9543,72412.0
2018-04-13 13:00:00,40.13,40.2,40.1,40.16,70634.0,35.9633,36.026,35.9364,35.9902,70634.0
2018-04-13 13:10:00,40.17,40.2,40.14,40.16,51725.0,35.9992,36.026,35.9723,35.9902,51725.0
2018-04-13 13:20:00,40.17,40.23,40.16,40.17,80783.0,35.9992,36.0529,35.9902,35.9992,80783.0
2018-04-13 13:30:00,40.18,40.18,40.09,40.1,120782.0,36.0081,36.0081,35.9275,35.9364,120782.0
2018-04-13 13:40:00,40.1,40.14,40.02,40.05,121954.0,35.9364,35.9723,35.8647,35.8916,121954.0
2018-04-13 13:50:00,40.06,40.09,40.01,40.07,87846.0,35.9006,35.9275,35.8558,35.9095,87846.0
2018-04-13 14:00:00,40.07,40.11,40.05,40.09,65486.0,35.9095,35.9454,35.8916,35.9275,65486.0
2018-04-13 14:10:00,40.09,40.1,40.03,40.08,145135.0,35.9275,35.9364,35.8737,35.9185,145135.0
2018-04-13 14:20:00,40.09,40.15,40.07,40.09,121309.0,35.9275,35.9812,35.9095,35.9275,121309.0
2018-04-13 14:30:00,40.08,40.19,40.05,40.1,181458.0,35.9185,36.0171,35.8916,35.9364,181458.0
2018-04-13 14:40:00,40.1,40.12,40.06,40.1,135573.0,35.9364,35.9543,35.9006,35.9364,135573.0
2018-04-13 14:50:00,40.09,40.11,40.05,40.07,128538.0,35.9275,35.9454,35.8916,35.9095,128538.0
2018-04-13 15:00:00,40.07,40.07,39.98,40.02,134305.0,35.9095,35.9095,35.8289,35.8647,134305.0
2018-04-13 15:10:00,40.01,40.05,39.84,39.85,166008.0,35.8558,35.8916,35.7034,35.7124,166008.0
2018-04-13 15:20:00,39.84,39.92,39.84,39.86,142607.0,35.7034,35.7751,35.7034,35.7213,142607.0
2018-04-13 15:30:00,39.86,39.88,39.8,39.86,142911.0,35.7213,35.7393,35.6676,35.7213,142911.0
2018-04-13 15:40:00,39.87,39.98,39.86,39.9,346421.0,35.7303,35.8289,35.7213,35.7572,346421.0
2018-04-13 15:50:00,39.9,39.99,39.83,39.89,1011734.0,35.7572,35.8378,35.6945,35.7482,1011734.0
2018-04-16 09:30:00,40.27,40.27,40.03,40.17,248923.0,36.0888,36.0888,35.8737,35.9992,248923.0
2018-04-16 09:40:00,40.15,40.16,39.89,40.14,292067.0,35.9812,35.9902,35.7482,35.9723,292067.0
2018-04-16 09:50:00,40.14,40.15,39.9,39.99,125117.0,35.9723,35.9812,35.7572,35.8378,125117.0
2018-04-16 10:00:00,40.0,40.05,39.92,40.0,136125.0,35.8468,35.8916,35.7751,35.8468,136125.0
2018-04-16 10:10:00,40.0,40.0,39.87,39.9,95897.0,35.8468,35.8468,35.7303,35.7572,95897.0
2018-04-16 10:20:00,39.89,40.04,39.87,39.99,103112.0,35.7482,35.8827,35.7303,35.8378,103112.0
2018-04-16 10:30:00,40.0,40.05,39.93,40.03,141804.0,35.8468,35.8916,35.7841,35.8737,141804.0
2018-04-16 10:40:00,40.04,40.08,39.91,39.91,122632.0,35.8827,35.9185,35.7661,35.7661,122632.0
2018-04-16 10:50:00,39.91,40.02,39.91,39.94,84749.0,35.7661,35.8647,35.7661,35.793,84749.0
2018-04-16 11:00:00,39.95,40.04,39.94,40.02,55137.0,35.802,35.8827,35.793,35.8647,55137.0
2018-04-16 11:10:00,40.02,40.03,39.81,39.87,86475.0,35.8647,35.8737,35.6765,35.7303,86475.0
2018-04-16 11:20:00,39.86,39.98,39.83,39.95,91469.0,35.7213,35.8289,35.6945,35.802,91469.0
2018-04-16 11:30:00,39.95,40.01,39.88,40.0,281714.0,35.802,35.8558,35.7393,35.8468,281714.0
2018-04-16 11:40:00,40.0,40.04,39.95,40.02,174127.0,35.8468,35.8827,35.802,35.8647,174127.0
2018-04-16 11:50:00,40.02,40.17,39.99,40.17,182414.0,35.8647,35.9992,35.8378,35.9992,182414.0
2018-04-16 12:00:00,40.17,40.26,40.15,40.23,192355.0,35.9992,36.0798,35.9812,36.0529,192355.0
2018-04-16 12:10:00,40.24,40.35,40.18,40.3,233204.0,36.0619,36.1605,36.0081,36.1157,233204.0
2018-04-16 12:20:00,40.29,40.38,40.28,40.34,197054.0,36.1067,36.1873,36.0977,36.1515,197054.0
2018-04-16 12:30:00,40.35,40.45,40.33,40.45,199551.0,36.1605,36.2501,36.1425,36.2501,199551.0
2018-04-16 12:40:00,40.45,40.54,40.43,40.49,130343.0,36.2501,36.3307,36.2322,36.2859,130343.0
2018-04-16 12:50:00,40.49,40.53,40.46,40.51,89016.0,36.2859,36.3218,36.259,36.3038,89016.0
2018-04-16 13:00:00,40.51,40.62,40.5,40.61,295281.0,36.3038,36.4024,36.2949,36.3935,295281.0
2018-04-16 13:10:00,40.6,40.66,40.47,40.48,202663.0,36.3845,36.4383,36.268,36.277,202663.0
2018-04-16 13:20:00,40.48,40.49,40.4,40.46,89105.0,36.277,36.2859,36.2053,36.259,89105.0
2018-04-16 13:30:00,40.46,40.46,40.36,40.4,64731.0,36.259,36.259,36.1694,36.2053,64731.0
2018-04-16 13:40:00,40.4,40.43,40.37,40.41,67321.0,36.2053,36.2322,36.1784,36.2142,67321.0
2018-04-16 13:50:00,40.42,40.43,40.34,40.37,67421.0,36.2232,36.2322,36.1515,36.1784,67421.0
2018-04-16 14:00:00,40.37,40.39,40.34,40.38,126937.0,36.1784,36.1963,36.1515,36.1873,126937.0
2018-04-16 14:10:00,40.38,40.39,40.34,40.35,74862.0,36.1873,36.1963,36.1515,36.1605,74862.0
2018-04-16 14:20:00,40.35,40.38,40.27,40.28,130937.0,36.1605,36.1873,36.0888,36.0977,130937.0
2018-04-16 14:30:00,40.28,40.31,40.25,40.26,82677.0,36.0977,36.1246,36.0708,36.0798,82677.0
2018-04-16 14:40:00,40.26,40.29,40.23,40.29,67243.0,36.0798,36.1067,36.0529,36.1067,67243.0
2018-04-16 14:50:00,40.29,40.3,40.2,40.22,69430.0,36.1067,36.1157,36.026,36.044,69430.0
2018-04-16 15:00:00,40.22,40.26,40.2,40.21,60565.0,36.044,36.0798,36.026,36.035,60565.0
2018-04-16 15:10:00,40.2,40.23,40.07,40.12,159737.0,36.026,36.0529,35.9095,35.9543,159737.0
2018-04-16 15:20:00,40.12,40.16,40.09,40.16,98160.0,35.9543,35.9902,35.9275,35.9902,98160.0
2018-04-16 15:30:00,40.15,40.2,40.14,40.17,140003.0,35.9812,36.026,35.9723,35.9992,140003.0
2018-04-16 15:40:00,40.17,40.26,40.17,40.23,226948.0,35.9992,36.0798,35.9992,36.0529,226948.0
2018-04-16 15:50:00,40.23,40.32,40.16,40.19,464503.0,36.0529,36.1336,35.9902,36.0171,464503.0
2018-04-17 09:30:00,40.39,40.54,40.13,40.17,255467.0,36.1963,36.3307,35.9633,35.9992,255467.0
2018-04-17 09:40:00,40.18,40.38,40.17,40.36,145971.0,36.0081,36.1873,35.9992,36.1694,145971.0
2018-04-17 09:50:00,40.36,40.38,40.25,40.3,101230.0,36.1694,36.1873,36.0708,36.1157,101230.0
2018-04-17 10:00:00,40.31,40.48,40.3,40.42,105130.0,36.1246,36.277,36.1157,36.2232,105130.0
2018-04-17 10:10:00,40.43,40.44,40.38,40.41,101641.0,36.2322,36.2411,36.1873,36.2142,101641.0
2018-04-17 10:20:00,40.42,40.45,40.33,40.34,91128.0,36.2232,36.2501,36.1425,36.1515,91128.0
2018-04-17 10:30:00,40.35,40.41,40.33,40.41,175331.0,36.1605,36.2142,36.1425,36.2142,175331.0
2018-04-17 10:40:00,40.41,40.43,40.36,40.38,79633.0,36.2142,36.2322,36.1694,36.1873,79633.0
2018-04-17 10:50:00,40.39,40.44,40.36,40.39,90039.0,36.1963,36.2411,36.1694,36.1963,90039.0
2018-04-17 11:00:00,40.39,40.5,40.38,40.5,316544.0,36.1963,36.2949,36.1873,36.2949,316544.0
2018-04-17 11:10:00,40.5,40.54,40.47,40.51,105135.0,36.2949,36.3307,36.268,36.3038,105135.0
2018-04-17 11:20:00,40.51,40.54,40.47,40.49,172584.0,36.3038,36.3307,36.268,36.2859,172584.0
2018-04-17 11:30:00,40.48,40.52,40.45,40.48,133465.0,36.277,36.3128,36.2501,36.277,133465.0
2018-04-17 11:40:00,40.48,40.5,40.42,40.48,147048.0,36.277,36.2949,36.2232,36.277,147048.0
2018-04-17 11:50:00,40.48,40.52,40.45,40.47,83642.0,36.277,36.3128,36.2501,36.268,83642.0
2018-04-17 12:00:00,40.47,40.66,40.47,40.62,97571.0,36.268,36.4383,36.268,36.4024,97571.0
2018-04-17 12:10:00,40.62,40.66,40.57,40.6,84855.0,36.4024,36.4383,36.3576,36.3845,84855.0
2018-04-17 12:20:00,40.6,40.74,40.6,40.72,133662.0,36.3845,36.51,36.3845,36.492,133662.0
2018-04-17 12:30:00,40.72,40.72,40.58,40.62,136560.0,36.492,36.492,36.3666,36.4024,136560.0
2018-04-17 12:40:00,40.62,40.63,40.51,40.51,69131.0,36.4024,36.4114,36.3038,36.3038,69131.0
2018-04-17 12:50:00,40.51,40.58,40.51,40.57,58511.0,36.3038,36.3666,36.3038,36.3576,58511.0
2018-04-17 13:00:00,40.57,40.6,40.53,40.58,58894.0,36.3576,36.3845,36.3218,36.3666,58894.0
2018-04-17 13:10:00,40.58,40.61,40.51,40.54,60709.0,36.3666,36.3935,36.3038,36.3307,60709.0
2018-04-17 13:20:00,40.54,40.61,40.52,40.6,73828.0,36.3307,36.3935,36.3128,36.3845,73828.0
2018-04-17 13:30:00,40.6,40.61,40.52,40.53,62591.0,36.3845,36.3935,36.3128,36.3218,62591.0
2018-04-17 13:40:00,40.52,40.56,40.5,40.54,66335.0,36.3128,36.3487,36.2949,36.3307,66335.0
2018-04-17 13:50:00,40.53,40.56,40.5,40.53,64995.0,36.3218,36.3487,36.2949,36.3218,64995.0
2018-04-17 14:00:00,40.52,40.59,40.5,40.52,64870.0,36.3128,36.3755,36.2949,36.3128,64870.0
2018-04-17 14:10:00,40.52,40.66,40.49,40.63,229099.0,36.3128,36.4383,36.2859,36.4114,229099.0
2018-04-17 14:20:00,40.62,40.65,40.51,40.51,153835.0,36.4024,36.4293,36.3038,36.3038,153835.0
2018-04-17 14:30:00,40.52,40.56,40.49,40.56,360216.0,36.3128,36.3487,36.2859,36.3487,360216.0
2018-04-17 14:40:00,40.57,40.64,40.56,40.63,177204.0,36.3576,36.4204,36.3487,36.4114,177204.0
2018-04-17 14:50:00,40.63,40.73,40.63,40.69,99004.0,36.4114,36.501,36.4114,36.4652,99004.0
2018-04-17 15:00:00,40.69,40.69,40.64,40.66,101838.0,36.4652,36.4652,36.4204,36.4383,101838.0
2018-04-17 15:10:00,40.65,40.72,40.59,40.72,125415.0,36.4293,36.492,36.3755,36.492,125415.0
2018-04-17 15:20:00,40.71,40.74,40.69,40.72,98629.0,36.4831,36.51,36.4652,36.492,98629.0
2018-04-17 15:30:00,40.71,40.8,40.71,40.74,152322.0,36.4831,36.5637,36.4831,36.51,152322.0
2018-04-17 15:40:00,40.73,40.74,40.66,40.68,244868.0,36.501,36.51,36.4383,36.4562,244868.0
2018-04-17 15:50:00,40.68,40.68,40.56,40.61,688363.0,36.4562,36.4562,36.3487,36.3935,688363.0
2018-04-18 09:30:00,42.72,42.9,41.95,42.08,1821892.0,38.2844,38.4457,37.5943,37.7108,1821892.0
2018-04-18 09:40:00,42.07,42.19,41.57,41.62,1079496.0,37.7019,37.8094,37.2538,37.2986,1079496.0
2018-04-18 09:50:00,41.64,41.78,41.51,41.58,804961.0,37.3165,37.442,37.2,37.2628,804961.0
2018-04-18 10:00:00,41.58,41.78,41.33,41.41,776065.0,37.2628,37.442,37.0387,37.1104,776065.0
2018-04-18 10:10:00,41.4,41.48,41.27,41.42,525341.0,37.1014,37.1731,36.9849,37.1194,525341.0
2018-04-18 10:20:00,41.42,41.48,41.27,41.39,569794.0,37.1194,37.1731,36.9849,37.0925,569794.0
2018-04-18 10:30:00,41.39,41.41,41.14,41.25,468820.0,37.0925,37.1104,36.8684,36.967,468820.0
2018-04-18 10:40:00,41.26,41.38,41.25,41.35,435122.0,36.976,37.0835,36.967,37.0566,435122.0
2018-04-18 10:50:00,41.34,41.55,41.25,41.53,470248.0,37.0477,37.2359,36.967,37.2179,470248.0
2018-04-18 11:00:00,41.54,41.72,41.49,41.6,553179.0,37.2269,37.3882,37.1821,37.2807,553179.0
2018-04-18 11:10:00,41.61,41.67,41.53,41.61,283464.0,37.2896,37.3434,37.2179,37.2896,283464.0
2018-04-18 11:20:00,41.61,41.7,41.6,41.62,219169.0,37.2896,37.3703,37.2807,37.2986,219169.0
2018-04-18 11:30:00,41.62,41.63,41.37,41.38,255668.0,37.2986,37.3076,37.0746,37.0835,255668.0
2018-04-18 11:40:00,41.37,41.45,41.27,41.36,232837.0,37.0746,37.1462,36.9849,37.0656,232837.0
2018-04-18 11:50:00,41.35,41.43,41.26,41.26,186922.0,37.0566,37.1283,36.976,36.976,186922.0
2018-04-18 12:00:00,41.27,41.32,41.26,41.28,142696.0,36.9849,37.0297,36.976,36.9939,142696.0
2018-04-18 12:10:00,41.28,41.41,41.27,41.39,148000.0,36.9939,37.1104,36.9849,37.0925,148000.0
2018-04-18 12:20:00,41.39,41.43,41.32,41.42,170419.0,37.0925,37.1283,37.0297,37.1194,170419.0
2018-04-18 12:30:00,41.41,41.51,41.41,41.46,320134.0,37.1104,37.2,37.1104,37.1552,320134.0
2018-04-18 12:40:00,41.46,41.58,41.45,41.54,237731.0,37.1552,37.2628,37.1462,37.2269,237731.0
2018-04-18 12:50:00,41.55,41.65,41.54,41.61,186919.0,37.2359,37.3255,37.2269,37.2896,186919.0
2018-04-18 13:00:00,41.62,41.64,41.53,41.58,173131.0,37.2986,37.3165,37.2179,37.2628,173131.0
2018-04-18 13:10:00,41.58,41.63,41.55,41.58,158412.0,37.2628,37.3076,37.2359,37.2628,158412.0
2018-04-18 13:20:00,41.58,41.61,41.49,41.59,184525.0,37.2628,37.2896,37.1821,37.2717,184525.0
2018-04-18 13:30:00,41.59,41.64,41.53,41.62,195261.0,37.2717,37.3165,37.2179,37.2986,195261.0
2018-04-18 13:40:00,41.62,41.66,41.6,41.63,155324.0,37.2986,37.3344,37.2807,37.3076,155324.0
2018-04-18 13:50:00,41.62,41.7,41.61,41.62,167211.0,37.2986,37.3703,37.2896,37.2986,167211.0
2018-04-18 14:00:00,41.62,41.69,41.56,41.63,275466.0,37.2986,37.3613,37.2448,37.3076,275466.0
2018-04-18 14:10:00,41.63,41.69,41.62,41.66,149551.0,37.3076,37.3613,37.2986,37.3344,149551.0
2018-04-18 14:20:00,41.65,41.7,41.6,41.65,179039.0,37.3255,37.3703,37.2807,37.3255,179039.0
2018-04-18 14:30:00,41.65,41.76,41.65,41.72,215450.0,37.3255,37.4241,37.3255,37.3882,215450.0
2018-04-18 14:40:00,41.72,41.81,41.71,41.76,270292.0,37.3882,37.4689,37.3793,37.4241,270292.0
2018-04-18 14:50:00,41.75,41.84,41.75,41.77,203306.0,37.4151,37.4958,37.4151,37.433,203306.0
2018-04-18 15:00:00,41.78,41.81,41.75,41.75,206798.0,37.442,37.4689,37.4151,37.4151,206798.0
2018-04-18 15:10:00,41.76,41.83,41.75,41.78,157228.0,37.4241,37.4868,37.4151,37.442,157228.0
2018-04-18 15:20:00,41.79,41.82,41.75,41.75,180139.0,37.4509,37.4778,37.4151,37.4151,180139.0
2018-04-18 15:30:00,41.76,41.84,41.75,41.78,269228.0,37.4241,37.4958,37.4151,37.442,269228.0
2018-04-18 15:40:00,41.77,41.78,41.74,41.75,758906.0,37.433,37.442,37.4061,37.4151,758906.0
2018-04-18 15:50:00,41.75,41.78,41.74,41.75,1045636.0,37.4151,37.442,37.4061,37.4151,1045636.0
2018-04-19 09:30:00,41.53,41.88,41.51,41.79,399287.0,37.2179,37.5316,37.2,37.4509,399287.0
2018-04-19 09:40:00,41.77,41.88,41.54,41.59,195631.0,37.433,37.5316,37.2269,37.2717,195631.0
2018-04-19 09:50:00,41.59,41.81,41.51,41.8,143526.0,37.2717,37.4689,37.2,37.4599,143526.0
2018-04-19 10:00:00,41.81,41.89,41.74,41.8,231414.0,37.4689,37.5406,37.4061,37.4599,231414.0
2018-04-19 10:10:00,41.8,42.03,41.74,41.97,223735.0,37.4599,37.666,37.4061,37.6123,223735.0
2018-04-19 10:20:00,41.98,42.17,41.93,42.15,534305.0,37.6212,37.7915,37.5764,37.7736,534305.0
2018-04-19 10:30:00,42.14,42.15,41.82,41.91,360649.0,37.7646,37.7736,37.4778,37.5585,360649.0
2018-04-19 10:40:00,41.91,41.92,41.73,41.78,172491.0,37.5585,37.5674,37.3972,37.442,172491.0
2018-04-19 10:50:00,41.77,41.95,41.74,41.95,202997.0,37.433,37.5943,37.4061,37.5943,202997.0
2018-04-19 11:00:00,41.94,41.95,41.77,41.81,131813.0,37.5854,37.5943,37.433,37.4689,131813.0
2018-04-19 11:10:00,41.81,41.81,41.65,41.68,105042.0,37.4689,37.4689,37.3255,37.3524,105042.0
2018-04-19 11:20:00,41.68,41.74,41.62,41.72,95630.0,37.3524,37.4061,37.2986,37.3882,95630.0
2018-04-19 11:30:00,41.71,41.79,41.7,41.73,112779.0,37.3793,37.4509,37.3703,37.3972,112779.0
2018-04-19 11:40:00,41.73,41.75,41.65,41.73,103353.0,37.3972,37.4151,37.3255,37.3972,103353.0
2018-04-19 11:50:00,41.72,41.73,41.58,41.59,98455.0,37.3882,37.3972,37.2628,37.2717,98455.0
2018-04-19 12:00:00,41.59,41.62,41.52,41.58,111850.0,37.2717,37.2986,37.209,37.2628,111850.0
2018-04-19 12:10:00,41.58,41.62,41.54,41.59,118422.0,37.2628,37.2986,37.2269,37.2717,118422.0
2018-04-19 12:20:00,41.6,41.61,41.54,41.55,56994.0,37.2807,37.2896,37.2269,37.2359,56994.0
2018-04-19 12:30:00,41.55,41.64,41.54,41.61,64434.0,37.2359,37.3165,37.2269,37.2896,64434.0
2018-04-19 12:40:00,41.62,41.76,41.59,41.75,190494.0,37.2986,37.4241,37.2717,37.4151,190494.0
2018-04-19 12:50:00,41.75,41.78,41.68,41.75,142702.0,37.4151,37.442,37.3524,37.4151,142702.0
2018-04-19 13:00:00,41.74,41.75,41.63,41.65,170672.0,37.4061,37.4151,37.3076,37.3255,170672.0
2018-04-19 13:10:00,41.65,41.71,41.62,41.7,116293.0,37.3255,37.3793,37.2986,37.3703,116293.0
2018-04-19 13:20:00,41.7,41.82,41.68,41.8,230769.0,37.3703,37.4778,37.3524,37.4599,230769.0
2018-04-19 13:30:00,41.8,41.95,41.8,41.94,142322.0,37.4599,37.5943,37.4599,37.5854,142322.0
2018-04-19 13:40:00,41.93,41.98,41.9,41.94,156346.0,37.5764,37.6212,37.5495,37.5854,156346.0
2018-04-19 13:50:00,41.95,42.14,41.95,42.08,279598.0,37.5943,37.7646,37.5943,37.7108,279598.0
2018-04-19 14:00:00,42.08,42.11,42.03,42.07,162974.0,37.7108,37.7377,37.666,37.7019,162974.0
2018-04-19 14:10:00,42.07,42.12,42.01,42.02,196465.0,37.7019,37.7467,37.6481,37.6571,196465.0
2018-04-19 14:20:00,42.01,42.06,41.94,42.04,160599.0,37.6481,37.6929,37.5854,37.675,160599.0
2018-04-19 14:30:00,42.04,42.12,42.02,42.08,134439.0,37.675,37.7467,37.6571,37.7108,134439.0
2018-04-19 14:40:00,42.07,42.18,42.06,42.15,193073.0,37.7019,37.8005,37.6929,37.7736,193073.0
2018-04-19 14:50:00,42.14,42.16,42.09,42.12,151901.0,37.7646,37.7825,37.7198,37.7467,151901.0
2018-04-19 15:00:00,42.12,42.23,42.11,42.23,186655.0,37.7467,37.8453,37.7377,37.8453,186655.0
2018-04-19 15:10:00,42.22,42.23,42.11,42.16,122353.0,37.8363,37.8453,37.7377,37.7825,122353.0
2018-04-19 15:20:00,42.16,42.17,42.04,42.05,246268.0,37.7825,37.7915,37.675,37.684,246268.0
2018-04-19 15:30:00,42.04,42.25,42.02,42.19,321286.0,37.675,37.8632,37.6571,37.8094,321286.0
2018-04-19 15:40:00,42.18,42.21,42.08,42.12,453352.0,37.8005,37.8273,37.7108,37.7467,453352.0
2018-04-19 15:50:00,42.12,42.16,42.07,42.12,754292.0,37.7467,37.7825,37.7019,37.7467,754292.0
2018-04-20 09:30:00,42.28,42.57,42.2,42.57,890602.0,37.8901,38.15,37.8184,38.15,890602.0
2018-04-20 09:40:00,42.56,42.82,42.5,42.8,549088.0,38.141,38.374,38.0872,38.3561,549088.0
2018-04-20 09:50:00,42.8,42.85,42.57,42.74,468832.0,38.3561,38.4009,38.15,38.3023,468832.0
2018-04-20 10:00:00,42.73,42.82,42.68,42.8,409792.0,38.2933,38.374,38.2485,38.3561,409792.0
2018-04-20 10:10:00,42.8,42.97,42.75,42.91,619768.0,38.3561,38.5084,38.3113,38.4547,619768.0
2018-04-20 10:20:00,42.91,43.0,42.84,42.94,360387.0,38.4547,38.5353,38.3919,38.4815,360387.0
2018-04-20 10:30:00,42.94,42.98,42.91,42.95,416355.0,38.4815,38.5174,38.4547,38.4905,416355.0
2018-04-20 10:40:00,42.96,42.97,42.82,42.88,343626.0,38.4995,38.5084,38.374,38.4278,343626.0
2018-04-20 10:50:00,42.89,42.93,42.69,42.8,427536.0,38.4367,38.4726,38.2575,38.3561,427536.0
2018-04-20 11:00:00,42.8,42.92,42.8,42.86,408218.0,38.3561,38.4636,38.3561,38.4098,408218.0
2018-04-20 11:10:00,42.85,42.85,42.77,42.83,307381.0,38.4009,38.4009,38.3292,38.383,307381.0
2018-04-20 11:20:00,42.82,42.84,42.56,42.59,268155.0,38.374,38.3919,38.141,38.1679,268155.0
2018-04-20 11:30:00,42.59,42.75,42.55,42.7,332542.0,38.1679,38.3113,38.132,38.2665,332542.0
2018-04-20 11:40:00,42.7,42.84,42.7,42.8,243280.0,38.2665,38.3919,38.2665,38.3561,243280.0
2018-04-20 11:50:00,42.8,42.86,42.74,42.74,178603.0,38.3561,38.4098,38.3023,38.3023,178603.0
2018-04-20 12:00:00,42.75,42.76,42.58,42.59,204141.0,38.3113,38.3202,38.1589,38.1679,204141.0
2018-04-20 12:10:00,42.59,42.64,42.51,42.52,322945.0,38.1679,38.2127,38.0962,38.1052,322945.0
2018-04-20 12:20:00,42.52,42.58,42.49,42.52,228982.0,38.1052,38.1589,38.0783,38.1052,228982.0
2018-04-20 12:30:00,42.52,42.54,42.37,42.4,176734.0,38.1052,38.1231,37.9707,37.9976,176734.0
2018-04-20 12:40:00,42.4,42.44,42.35,42.41,150172.0,37.9976,38.0335,37.9528,38.0066,150172.0
2018-04-20 12:50:00,42.41,42.47,42.38,42.39,110062.0,38.0066,38.0603,37.9797,37.9886,110062.0
2018-04-20 13:00:00,42.37,42.46,42.36,42.39,169688.0,37.9707,38.0514,37.9618,37.9886,169688.0
2018-04-20 13:10:00,42.4,42.51,42.38,42.5,173430.0,37.9976,38.0962,37.9797,38.0872,173430.0
2018-04-20 13:20:00,42.5,42.51,42.4,42.49,149126.0,38.0872,38.0962,37.9976,38.0783,149126.0
2018-04-20 13:30:00,42.5,42.5,42.4,42.46,108070.0,38.0872,38.0872,37.9976,38.0514,108070.0
2018-04-20 13:40:00,42.46,42.51,42.45,42.45,117512.0,38.0514,38.0962,38.0424,38.0424,117512.0
2018-04-20 13:50:00,42.46,42.49,42.39,42.4,106028.0,38.0514,38.0783,37.9886,37.9976,106028.0
2018-04-20 14:00:00,42.4,42.43,42.34,42.37,131826.0,37.9976,38.0245,37.9438,37.9707,131826.0
2018-04-20 14:10:00,42.36,42.37,42.29,42.34,169415.0,37.9618,37.9707,37.899,37.9438,169415.0
2018-04-20 14:20:00,42.33,42.37,42.28,42.34,191816.0,37.9349,37.9707,37.8901,37.9438,191816.0
2018-04-20 14:30:00,42.34,42.35,42.26,42.31,189851.0,37.9438,37.9528,37.8721,37.917,189851.0
2018-04-20 14:40:00,42.31,42.33,42.22,42.25,138238.0,37.917,37.9349,37.8363,37.8632,138238.0
2018-04-20 14:50:00,42.23,42.25,42.19,42.23,156989.0,37.8453,37.8632,37.8094,37.8453,156989.0
2018-04-20 15:00:00,42.23,42.23,42.11,42.11,197230.0,37.8453,37.8453,37.7377,37.7377,197230.0
2018-04-20 15:10:00,42.11,42.17,42.08,42.09,210378.0,37.7377,37.7915,37.7108,37.7198,210378.0
2018-04-20 15:20:00,42.09,42.15,42.07,42.13,197056.0,37.7198,37.7736,37.7019,37.7556,197056.0
2018-04-20 15:30:00,42.14,42.2,42.11,42.18,263852.0,37.7646,37.8184,37.7377,37.8005,263852.0
2018-04-20 15:40:00,42.18,42.21,42.12,42.13,369247.0,37.8005,37.8273,37.7467,37.7556,369247.0
2018-04-20 15:50:00,42.13,42.23,42.06,42.21,953624.0,37.7556,37.8453,37.6929,37.8273,953624.0
2018-04-23 09:30:00,42.35,42.5,42.26,42.36,320963.0,37.9528,38.0872,37.8721,37.9618,320963.0
2018-04-23 09:40:00,42.36,42.37,41.98,41.99,255456.0,37.9618,37.9707,37.6212,37.6302,255456.0
2018-04-23 09:50:00,41.98,41.99,41.8,41.99,219457.0,37.6212,37.6302,37.4599,37.6302,219457.0
2018-04-23 10:00:00,41.99,41.99,41.85,41.93,273229.0,37.6302,37.6302,37.5047,37.5764,273229.0
2018-04-23 10:10:00,41.94,42.02,41.86,41.89,222601.0,37.5854,37.6571,37.5137,37.5406,222601.0
2018-04-23 10:20:00,41.89,42.05,41.87,41.98,139442.0,37.5406,37.684,37.5226,37.6212,139442.0
2018-04-23 10:30:00,41.98,41.99,41.81,41.9,149151.0,37.6212,37.6302,37.4689,37.5495,149151.0
2018-04-23 10:40:00,41.89,42.03,41.84,42.0,127079.0,37.5406,37.666,37.4958,37.6391,127079.0
2018-04-23 10:50:00,42.0,42.14,42.0,42.07,146670.0,37.6391,37.7646,37.6391,37.7019,146670.0
2018-04-23 11:00:00,42.07,42.14,42.02,42.13,101637.0,37.7019,37.7646,37.6571,37.7556,101637.0
2018-04-23 11:10:00,42.13,42.22,42.1,42.17,105297.0,37.7556,37.8363,37.7288,37.7915,105297.0
2018-04-23 11:20:00,42.17,42.19,42.09,42.11,82866.0,37.7915,37.8094,37.7198,37.7377,82866.0
2018-04-23 11:30:00,42.1,42.13,42.02,42.11,165996.0,37.7288,37.7556,37.6571,37.7377,165996.0
2018-04-23 11:40:00,42.1,42.15,42.02,42.03,91878.0,37.7288,37.7736,37.6571,37.666,91878.0
2018-04-23 11:50:00,42.03,42.13,42.02,42.09,109367.0,37.666,37.7556,37.6571,37.7198,109367.0
2018-04-23 12:00:00,42.09,42.09,42.02,42.04,68725.0,37.7198,37.7198,37.6571,37.675,68725.0
2018-04-23 12:10:00,42.04,42.09,42.01,42.01,119759.0,37.675,37.7198,37.6481,37.6481,119759.0
2018-04-23 12:20:00,42.01,42.04,41.95,41.96,154795.0,37.6481,37.675,37.5943,37.6033,154795.0
2018-04-23 12:30:00,41.95,41.98,41.87,41.94,64878.0,37.5943,37.6212,37.5226,37.5854,64878.0
2018-04-23 12:40:00,41.94,41.96,41.87,41.87,229881.0,37.5854,37.6033,37.5226,37.5226,229881.0
2018-04-23 12:50:00,41.88,41.93,41.83,41.86,122519.0,37.5316,37.5764,37.4868,37.5137,122519.0
2018-04-23 13:00:00,41.86,41.93,41.86,41.89,67611.0,37.5137,37.5764,37.5137,37.5406,67611.0
2018-04-23 13:10:00,41.89,41.94,41.88,41.93,93529.0,37.5406,37.5854,37.5316,37.5764,93529.0
2018-04-23 13:20:00,41.93,41.98,41.91,41.98,70837.0,37.5764,37.6212,37.5585,37.6212,70837.0
2018-04-23 13:30:00,41.98,42.02,41.92,42.0,93876.0,37.6212,37.6571,37.5674,37.6391,93876.0
2018-04-23 13:40:00,42.0,42.01,41.83,41.88,149425.0,37.6391,37.6481,37.4868,37.5316,149425.0
2018-04-23 13:50:00,41.88,41.96,41.87,41.91,71705.0,37.5316,37.6033,37.5226,37.5585,71705.0
2018-04-23 14:00:00,41.91,41.92,41.7,41.71,190434.0,37.5585,37.5674,37.3703,37.3793,190434.0
2018-04-23 14:10:00,41.7,41.78,41.65,41.68,144270.0,37.3703,37.442,37.3255,37.3524,144270.0
2018-04-23 14:20:00,41.68,41.71,41.62,41.65,134509.0,37.3524,37.3793,37.2986,37.3255,134509.0
2018-04-23 14:30:00,41.65,41.66,41.59,41.63,118329.0,37.3255,37.3344,37.2717,37.3076,118329.0
2018-04-23 14:40:00,41.63,41.72,41.61,41.67,160241.0,37.3076,37.3882,37.2896,37.3434,160241.0
2018-04-23 14:50:00,41.66,41.66,41.49,41.54,114449.0,37.3344,37.3344,37.1821,37.2269,114449.0
2018-04-23 15:00:00,41.54,41.64,41.53,41.59,90295.0,37.2269,37.3165,37.2179,37.2717,90295.0
2018-04-23 15:10:00,41.59,41.63,41.57,41.58,97444.0,37.2717,37.3076,37.2538,37.2628,97444.0
2018-04-23 15:20:00,41.57,41.64,41.57,41.62,94756.0,37.2538,37.3165,37.2538,37.2986,94756.0
2018-04-23 15:30:00,41.62,41.66,41.6,41.63,166820.0,37.2986,37.3344,37.2807,37.3076,166820.0
2018-04-23 15:40:00,41.63,41.65,41.6,41.63,210448.0,37.3076,37.3255,37.2807,37.3076,210448.0
2018-04-23 15:50:00,41.63,41.64,41.54,41.6,571297.0,37.3076,37.3165,37.2269,37.2807,571297.0
2018-04-24 09:30:00,41.85,42.09,41.68,42.06,388557.0,37.5047,37.7198,37.3524,37.6929,388557.0
2018-04-24 09:40:00,42.07,42.18,41.91,41.93,145688.0,37.7019,37.8005,37.5585,37.5764,145688.0
2018-04-24 09:50:00,41.94,41.95,41.69,41.9,184122.0,37.5854,37.5943,37.3613,37.5495,184122.0
2018-04-24 10:00:00,41.89,42.01,41.83,41.98,202804.0,37.5406,37.6481,37.4868,37.6212,202804.0
2018-04-24 10:10:00,41.99,42.01,41.68,41.68,117009.0,37.6302,37.6481,37.3524,37.3524,117009.0
2018-04-24 10:20:00,41.69,41.8,41.66,41.72,100421.0,37.3613,37.4599,37.3344,37.3882,100421.0
2018-04-24 10:30:00,41.72,41.76,41.6,41.71,120254.0,37.3882,37.4241,37.2807,37.3793,120254.0
2018-04-24 10:40:00,41.71,41.74,41.64,41.73,103301.0,37.3793,37.4061,37.3165,37.3972,103301.0
2018-04-24 10:50:00,41.74,41.81,41.62,41.62,127927.0,37.4061,37.4689,37.2986,37.2986,127927.0
2018-04-24 11:00:00,41.62,41.64,41.41,41.5,188909.0,37.2986,37.3165,37.1104,37.1911,188909.0
2018-04-24 11:10:00,41.5,41.52,41.34,41.41,147171.0,37.1911,37.209,37.0477,37.1104,147171.0
2018-04-24 11:20:00,41.41,41.52,41.38,41.49,134391.0,37.1104,37.209,37.0835,37.1821,134391.0
2018-04-24 11:30:00,41.5,41.56,41.43,41.52,128708.0,37.1911,37.2448,37.1283,37.209,128708.0
2018-04-24 11:40:00,41.53,41.61,41.52,41.55,68946.0,37.2179,37.2896,37.209,37.2359,68946.0
2018-04-24 11:50:00,41.55,41.55,41.4,41.4,157304.0,37.2359,37.2359,37.1014,37.1014,157304.0
2018-04-24 12:00:00,41.39,41.47,41.37,41.42,73382.0,37.0925,37.1642,37.0746,37.1194,73382.0
2018-04-24 12:10:00,41.42,41.47,41.28,41.3,74162.0,37.1194,37.1642,36.9939,37.0118,74162.0
2018-04-24 12:20:00,41.29,41.33,41.19,41.25,100140.0,37.0029,37.0387,36.9132,36.967,100140.0
2018-04-24 12:30:00,41.24,41.25,41.11,41.19,106788.0,36.9581,36.967,36.8416,36.9132,106788.0
2018-04-24 12:40:00,41.18,41.24,41.14,41.23,87844.0,36.9043,36.9581,36.8684,36.9491,87844.0
2018-04-24 12:50:00,41.23,41.24,41.1,41.11,63174.0,36.9491,36.9581,36.8326,36.8416,63174.0
2018-04-24 13:00:00,41.1,41.24,41.1,41.23,78011.0,36.8326,36.9581,36.8326,36.9491,78011.0
2018-04-24 13:10:00,41.23,41.24,41.12,41.12,104941.0,36.9491,36.9581,36.8505,36.8505,104941.0
2018-04-24 13:20:00,41.12,41.15,41.07,41.12,87409.0,36.8505,36.8774,36.8057,36.8505,87409.0
2018-04-24 13:30:00,41.12,41.16,41.06,41.1,69196.0,36.8505,36.8864,36.7967,36.8326,69196.0
2018-04-24 13:40:00,41.1,41.16,41.07,41.1,79150.0,36.8326,36.8864,36.8057,36.8326,79150.0
2018-04-24 13:50:00,41.09,41.1,40.97,41.02,201109.0,36.8236,36.8326,36.7161,36.7609,201109.0
2018-04-24 14:00:00,41.01,41.01,40.83,40.91,141446.0,36.7519,36.7519,36.5906,36.6623,141446.0
2018-04-24 14:10:00,40.91,40.98,40.87,40.93,155890.0,36.6623,36.725,36.6265,36.6802,155890.0
2018-04-24 14:20:00,40.93,41.09,40.87,40.88,141783.0,36.6802,36.8236,36.6265,36.6354,141783.0
2018-04-24 14:30:00,40.88,40.95,40.81,40.84,125942.0,36.6354,36.6982,36.5727,36.5996,125942.0
2018-04-24 14:40:00,40.84,40.96,40.84,40.94,143711.0,36.5996,36.7071,36.5996,36.6892,143711.0
2018-04-24 14:50:00,40.94,41.0,40.88,40.98,132347.0,36.6892,36.743,36.6354,36.725,132347.0
2018-04-24 15:00:00,40.99,41.17,40.97,41.13,147556.0,36.734,36.8953,36.7161,36.8595,147556.0
2018-04-24 15:10:00,41.13,41.24,41.12,41.13,193329.0,36.8595,36.9581,36.8505,36.8595,193329.0
2018-04-24 15:20:00,41.14,41.28,41.12,41.15,169438.0,36.8684,36.9939,36.8505,36.8774,169438.0
2018-04-24 15:30:00,41.15,41.18,40.99,41.01,212529.0,36.8774,36.9043,36.734,36.7519,212529.0
2018-04-24 15:40:00,41.0,41.15,40.94,41.12,296532.0,36.743,36.8774,36.6892,36.8505,296532.0
2018-04-24 15:50:00,41.13,41.22,41.12,41.18,641588.0,36.8595,36.9401,36.8505,36.9043,641588.0
2018-04-25 09:30:00,41.11,41.11,40.68,40.7,312652.0,36.8416,36.8416,36.4562,36.4741,312652.0
2018-04-25 09:40:00,40.69,40.84,40.38,40.45,305876.0,36.4652,36.5996,36.1873,36.2501,305876.0
2018-04-25 09:50:00,40.46,40.47,40.27,40.28,457813.0,36.259,36.268,36.0888,36.0977,457813.0
2018-04-25 10:00:00,40.28,40.47,40.24,40.41,264633.0,36.0977,36.268,36.0619,36.2142,264633.0
2018-04-25 10:10:00,40.4,40.5,40.34,40.44,237911.0,36.2053,36.2949,36.1515,36.2411,237911.0
2018-04-25 10:20:00,40.43,40.67,40.39,40.66,221518.0,36.2322,36.4472,36.1963,36.4383,221518.0
2018-04-25 10:30:00,40.66,40.79,40.62,40.74,242951.0,36.4383,36.5548,36.4024,36.51,242951.0
2018-04-25 10:40:00,40.74,40.81,40.63,40.7,129258.0,36.51,36.5727,36.4114,36.4741,129258.0
2018-04-25 10:50:00,40.69,40.69,40.49,40.57,111475.0,36.4652,36.4652,36.2859,36.3576,111475.0
2018-04-25 11:00:00,40.58,40.85,40.53,40.8,193451.0,36.3666,36.6085,36.3218,36.5637,193451.0
2018-04-25 11:10:00,40.8,40.88,40.72,40.76,120547.0,36.5637,36.6354,36.492,36.5279,120547.0
2018-04-25 11:20:00,40.76,40.85,40.71,40.81,104504.0,36.5279,36.6085,36.4831,36.5727,104504.0
2018-04-25 11:30:00,40.82,40.88,40.65,40.71,99538.0,36.5817,36.6354,36.4293,36.4831,99538.0
2018-04-25 11:40:00,40.71,40.71,40.6,40.6,154475.0,36.4831,36.4831,36.3845,36.3845,154475.0
2018-04-25 11:50:00,40.59,40.73,40.59,40.6,97698.0,36.3755,36.501,36.3755,36.3845,97698.0
2018-04-25 12:00:00,40.59,40.66,40.55,40.56,123284.0,36.3755,36.4383,36.3397,36.3487,123284.0
2018-04-25 12:10:00,40.56,40.62,40.54,40.59,86554.0,36.3487,36.4024,36.3307,36.3755,86554.0
2018-04-25 12:20:00,40.59,40.71,40.54,40.65,192866.0,36.3755,36.4831,36.3307,36.4293,192866.0
2018-04-25 12:30:00,40.64,40.68,40.61,40.66,116028.0,36.4204,36.4562,36.3935,36.4383,116028.0
2018-04-25 12:40:00,40.66,40.67,40.55,40.58,109111.0,36.4383,36.4472,36.3397,36.3666,109111.0
2018-04-25 12:50:00,40.56,40.6,40.5,40.52,103700.0,36.3487,36.3845,36.2949,36.3128,103700.0
2018-04-25 13:00:00,40.52,40.66,40.52,40.66,100461.0,36.3128,36.4383,36.3128,36.4383,100461.0
2018-04-25 13:10:00,40.66,40.68,40.61,40.63,226888.0,36.4383,36.4562,36.3935,36.4114,226888.0
2018-04-25 13:20:00,40.63,40.69,40.61,40.68,142910.0,36.4114,36.4652,36.3935,36.4562,142910.0
2018-04-25 13:30:00,40.69,40.82,40.67,40.73,251225.0,36.4652,36.5817,36.4472,36.501,251225.0
2018-04-25 13:40:00,40.73,40.81,40.73,40.74,98031.0,36.501,36.5727,36.501,36.51,98031.0
2018-04-25 13:50:00,40.74,40.92,40.71,40.92,171802.0,36.51,36.6713,36.4831,36.6713,171802.0
2018-04-25 14:00:00,40.93,40.95,40.79,40.85,273352.0,36.6802,36.6982,36.5548,36.6085,273352.0
2018-04-25 14:10:00,40.85,40.88,40.83,40.87,162557.0,36.6085,36.6354,36.5906,36.6265,162557.0
2018-04-25 14:20:00,40.86,40.92,40.81,40.86,200845.0,36.6175,36.6713,36.5727,36.6175,200845.0
2018-04-25 14:30:00,40.86,41.13,40.85,41.02,426014.0,36.6175,36.8595,36.6085,36.7609,426014.0
2018-04-25 14:40:00,41.02,41.15,41.0,41.12,195553.0,36.7609,36.8774,36.743,36.8505,195553.0
2018-04-25 14:50:00,41.12,41.28,41.11,41.22,312789.0,36.8505,36.9939,36.8416,36.9401,312789.0
2018-04-25 15:00:00,41.21,41.23,41.0,41.0,234132.0,36.9312,36.9491,36.743,36.743,234132.0
2018-04-25 15:10:00,41.01,41.03,40.86,40.87,245915.0,36.7519,36.7699,36.6175,36.6265,245915.0
2018-04-25 15:20:00,40.87,40.94,40.85,40.9,298864.0,36.6265,36.6892,36.6085,36.6534,298864.0
2018-04-25 15:30:00,40.9,40.95,40.83,40.84,335448.0,36.6534,36.6982,36.5906,36.5996,335448.0
2018-04-25 15:40:00,40.84,40.86,40.78,40.83,400016.0,36.5996,36.6175,36.5458,36.5906,400016.0
2018-04-25 15:50:00,40.82,41.0,40.76,40.95,1233293.0,36.5817,36.743,36.5279,36.6982,1233293.0
2018-04-26 09:30:00,39.1,39.1,38.72,38.95,1699588.0,35.0403,35.0403,34.6997,34.9058,1699588.0
2018-04-26 09:40:00,38.94,38.98,38.41,38.52,1439385.0,34.8969,34.9327,34.4219,34.5205,1439385.0
2018-04-26 09:50:00,38.52,38.99,38.49,38.72,673972.0,34.5205,34.9417,34.4936,34.6997,673972.0
2018-04-26 10:00:00,38.7,38.79,38.5,38.59,531671.0,34.6818,34.7624,34.5025,34.5832,531671.0
2018-04-26 10:10:00,38.6,38.79,38.55,38.58,679065.0,34.5922,34.7624,34.5474,34.5742,679065.0
2018-04-26 10:20:00,38.57,38.65,38.44,38.45,493863.0,34.5653,34.637,34.4488,34.4577,493863.0
2018-04-26 10:30:00,38.45,38.73,38.41,38.59,444532.0,34.4577,34.7087,34.4219,34.5832,444532.0
2018-04-26 10:40:00,38.59,38.66,38.48,38.57,459574.0,34.5832,34.6459,34.4846,34.5653,459574.0
2018-04-26 10:50:00,38.55,38.63,38.36,38.38,870793.0,34.5474,34.6191,34.3771,34.395,870793.0
2018-04-26 11:00:00,38.39,38.45,38.16,38.22,552044.0,34.404,34.4577,34.1979,34.2516,552044.0
2018-04-26 11:10:00,38.22,38.41,38.09,38.41,763698.0,34.2516,34.4219,34.1351,34.4219,763698.0
2018-04-26 11:20:00,38.41,38.48,38.35,38.47,483848.0,34.4219,34.4846,34.3681,34.4757,483848.0
2018-04-26 11:30:00,38.48,38.63,38.47,38.53,490477.0,34.4846,34.6191,34.4757,34.5294,490477.0
2018-04-26 11:40:00,38.53,38.55,38.26,38.3,320147.0,34.5294,34.5474,34.2875,34.3233,320147.0
2018-04-26 11:50:00,38.3,38.34,38.25,38.31,243556.0,34.3233,34.3592,34.2785,34.3323,243556.0
2018-04-26 12:00:00,38.3,38.35,38.14,38.25,329892.0,34.3233,34.3681,34.1799,34.2785,329892.0
2018-04-26 12:10:00,38.24,38.37,38.21,38.34,190226.0,34.2695,34.386,34.2427,34.3592,190226.0
2018-04-26 12:20:00,38.34,38.48,38.31,38.43,198648.0,34.3592,34.4846,34.3323,34.4398,198648.0
2018-04-26 12:30:00,38.43,38.44,38.28,38.36,148658.0,34.4398,34.4488,34.3054,34.3771,148658.0
2018-04-26 12:40:00,38.36,38.42,38.29,38.37,225133.0,34.3771,34.4309,34.3144,34.386,225133.0
2018-04-26 12:50:00,38.38,38.45,38.35,38.38,129903.0,34.395,34.4577,34.3681,34.395,129903.0
2018-04-26 13:00:00,38.38,38.49,38.37,38.49,209853.0,34.395,34.4936,34.386,34.4936,209853.0
2018-04-26 13:10:00,38.49,38.49,38.4,38.45,135457.0,34.4936,34.4936,34.4129,34.4577,135457.0
2018-04-26 13:20:00,38.45,38.51,38.4,38.43,180751.0,34.4577,34.5115,34.4129,34.4398,180751.0
2018-04-26 13:30:00,38.43,38.58,38.42,38.55,169175.0,34.4398,34.5742,34.4309,34.5474,169175.0
2018-04-26 13:40:00,38.55,38.79,38.54,38.77,225020.0,34.5474,34.7624,34.5384,34.7445,225020.0
2018-04-26 13:50:00,38.78,38.84,38.59,38.65,242217.0,34.7535,34.8072,34.5832,34.637,242217.0
2018-04-26 14:00:00,38.65,38.83,38.63,38.82,231890.0,34.637,34.7983,34.6191,34.7893,231890.0
2018-04-26 14:10:00,38.82,38.86,38.74,38.81,193875.0,34.7893,34.8252,34.7176,34.7804,193875.0
2018-04-26 14:20:00,38.81,38.86,38.8,38.84,183748.0,34.7804,34.8252,34.7714,34.8072,183748.0
2018-04-26 14:30:00,38.85,38.96,38.84,38.93,229877.0,34.8162,34.9148,34.8072,34.8879,229877.0
2018-04-26 14:40:00,38.93,38.99,38.87,38.88,222290.0,34.8879,34.9417,34.8341,34.8431,222290.0
2018-04-26 14:50:00,38.88,38.92,38.8,38.84,231449.0,34.8431,34.8789,34.7714,34.8072,231449.0
2018-04-26 15:00:00,38.85,38.88,38.8,38.81,253371.0,34.8162,34.8431,34.7714,34.7804,253371.0
2018-04-26 15:10:00,38.81,38.83,38.66,38.67,306849.0,34.7804,34.7983,34.6459,34.6549,306849.0
2018-04-26 15:20:00,38.67,38.68,38.59,38.66,280995.0,34.6549,34.6639,34.5832,34.6459,280995.0
2018-04-26 15:30:00,38.66,38.79,38.66,38.75,315321.0,34.6459,34.7624,34.6459,34.7266,315321.0
2018-04-26 15:40:00,38.74,38.79,38.71,38.73,424089.0,34.7176,34.7624,34.6907,34.7087,424089.0
2018-04-26 15:50:00,38.72,38.8,38.65,38.68,1265785.0,34.6997,34.7714,34.637,34.6639,1265785.0
2018-04-27 09:30:00,38.68,38.85,38.54,38.67,886194.0,34.6639,34.8162,34.5384,34.6549,886194.0
2018-04-27 09:40:00,38.67,38.89,38.53,38.82,846745.0,34.6549,34.8521,34.5294,34.7893,846745.0
2018-04-27 09:50:00,38.82,38.84,38.48,38.5,574500.0,34.7893,34.8072,34.4846,34.5025,574500.0
2018-04-27 10:00:00,38.51,38.76,38.5,38.65,241587.0,34.5115,34.7356,34.5025,34.637,241587.0
2018-04-27 10:10:00,38.66,38.76,38.65,38.71,292348.0,34.6459,34.7356,34.637,34.6907,292348.0
2018-04-27 10:20:00,38.72,38.77,38.69,38.74,451708.0,34.6997,34.7445,34.6728,34.7176,451708.0
2018-04-27 10:30:00,38.73,38.74,38.42,38.43,375134.0,34.7087,34.7176,34.4309,34.4398,375134.0
2018-04-27 10:40:00,38.43,38.49,38.3,38.32,346495.0,34.4398,34.4936,34.3233,34.3412,346495.0
2018-04-27 10:50:00,38.33,38.38,38.2,38.3,289075.0,34.3502,34.395,34.2337,34.3233,289075.0
2018-04-27 11:00:00,38.3,38.38,38.16,38.19,351764.0,34.3233,34.395,34.1979,34.2247,351764.0
2018-04-27 11:10:00,38.2,38.3,38.12,38.21,461339.0,34.2337,34.3233,34.162,34.2427,461339.0
2018-04-27 11:20:00,38.2,38.28,38.15,38.2,210067.0,34.2337,34.3054,34.1889,34.2337,210067.0
2018-04-27 11:30:00,38.2,38.21,38.09,38.16,200526.0,34.2337,34.2427,34.1351,34.1979,200526.0
2018-04-27 11:40:00,38.16,38.16,38.06,38.08,198801.0,34.1979,34.1979,34.1082,34.1262,198801.0
2018-04-27 11:50:00,38.08,38.2,38.07,38.1,303025.0,34.1262,34.2337,34.1172,34.1441,303025.0
2018-04-27 12:00:00,38.09,38.15,38.09,38.1,127734.0,34.1351,34.1889,34.1351,34.1441,127734.0
2018-04-27 12:10:00,38.1,38.12,38.06,38.1,103297.0,34.1441,34.162,34.1082,34.1441,103297.0
2018-04-27 12:20:00,38.09,38.1,37.99,38.04,249469.0,34.1351,34.1441,34.0455,34.0903,249469.0
2018-04-27 12:30:00,38.03,38.08,37.99,38.07,256770.0,34.0813,34.1262,34.0455,34.1172,256770.0
2018-04-27 12:40:00,38.06,38.13,38.02,38.08,153365.0,34.1082,34.171,34.0724,34.1262,153365.0
2018-04-27 12:50:00,38.09,38.19,38.05,38.16,267453.0,34.1351,34.2247,34.0993,34.1979,267453.0
2018-04-27 13:00:00,38.16,38.27,38.15,38.27,174220.0,34.1979,34.2964,34.1889,34.2964,174220.0
2018-04-27 13:10:00,38.26,38.28,38.18,38.2,209824.0,34.2875,34.3054,34.2158,34.2337,209824.0
2018-04-27 13:20:00,38.19,38.21,38.1,38.13,192381.0,34.2247,34.2427,34.1441,34.171,192381.0
2018-04-27 13:30:00,38.12,38.18,38.12,38.14,134672.0,34.162,34.2158,34.162,34.1799,134672.0
2018-04-27 13:40:00,38.14,38.16,38.11,38.14,212039.0,34.1799,34.1979,34.153,34.1799,212039.0
2018-04-27 13:50:00,38.14,38.2,38.12,38.17,159202.0,34.1799,34.2337,34.162,34.2068,159202.0
2018-04-27 14:00:00,38.17,38.2,38.08,38.11,217373.0,34.2068,34.2337,34.1262,34.153,217373.0
2018-04-27 14:10:00,38.12,38.18,38.09,38.16,174375.0,34.162,34.2158,34.1351,34.1979,174375.0
2018-04-27 14:20:00,38.17,38.21,38.14,38.21,131380.0,34.2068,34.2427,34.1799,34.2427,131380.0
2018-04-27 14:30:00,38.21,38.25,38.18,38.21,192136.0,34.2427,34.2785,34.2158,34.2427,192136.0
2018-04-27 14:40:00,38.22,38.27,38.18,38.23,182114.0,34.2516,34.2964,34.2158,34.2606,182114.0
2018-04-27 14:50:00,38.23,38.26,38.12,38.14,165260.0,34.2606,34.2875,34.162,34.1799,165260.0
2018-04-27 15:00:00,38.14,38.18,38.1,38.13,192573.0,34.1799,34.2158,34.1441,34.171,192573.0
2018-04-27 15:10:00,38.12,38.16,38.08,38.08,253329.0,34.162,34.1979,34.1262,34.1262,253329.0
2018-04-27 15:20:00,38.07,38.11,37.99,38.05,343135.0,34.1172,34.153,34.0455,34.0993,343135.0
2018-04-27 15:30:00,38.05,38.2,38.04,38.2,344468.0,34.0993,34.2337,34.0903,34.2337,344468.0
2018-04-27 15:40:00,38.19,38.29,38.16,38.2,480325.0,34.2247,34.3144,34.1979,34.2337,480325.0
2018-04-27 15:50:00,38.21,38.3,38.2,38.23,1096083.0,34.2427,34.3233,34.2337,34.2606,1096083.0
2018-04-30 09:30:00,38.29,38.61,38.27,38.57,399652.0,34.3144,34.6011,34.2964,34.5653,399652.0
2018-04-30 09:40:00,38.58,38.62,38.36,38.38,164143.0,34.5742,34.6101,34.3771,34.395,164143.0
2018-04-30 09:50:00,38.39,38.47,38.3,38.33,156110.0,34.404,34.4757,34.3233,34.3502,156110.0
2018-04-30 10:00:00,38.33,38.42,38.24,38.27,256998.0,34.3502,34.4309,34.2695,34.2964,256998.0
2018-04-30 10:10:00,38.27,38.35,38.18,38.22,251971.0,34.2964,34.3681,34.2158,34.2516,251971.0
2018-04-30 10:20:00,38.21,38.26,38.12,38.21,383472.0,34.2427,34.2875,34.162,34.2427,383472.0
2018-04-30 10:30:00,38.22,38.27,38.15,38.25,249346.0,34.2516,34.2964,34.1889,34.2785,249346.0
2018-04-30 10:40:00,38.26,38.35,38.16,38.22,197591.0,34.2875,34.3681,34.1979,34.2516,197591.0
2018-04-30 10:50:00,38.22,38.26,38.18,38.23,151668.0,34.2516,34.2875,34.2158,34.2606,151668.0
2018-04-30 11:00:00,38.24,38.27,38.13,38.14,186971.0,34.2695,34.2964,34.171,34.1799,186971.0
2018-04-30 11:10:00,38.14,38.22,38.12,38.15,152006.0,34.1799,34.2516,34.162,34.1889,152006.0
2018-04-30 11:20:00,38.14,38.17,38.04,38.11,279670.0,34.1799,34.2068,34.0903,34.153,279670.0
2018-04-30 11:30:00,38.11,38.14,37.97,37.98,105342.0,34.153,34.1799,34.0276,34.0365,105342.0
2018-04-30 11:40:00,37.98,38.02,37.83,37.86,196581.0,34.0365,34.0724,33.9021,33.929,196581.0
2018-04-30 11:50:00,37.86,37.89,37.76,37.82,159479.0,33.929,33.9559,33.8394,33.8932,159479.0
2018-04-30 12:00:00,37.82,37.85,37.68,37.73,162088.0,33.8932,33.92,33.7677,33.8125,162088.0
2018-04-30 12:10:00,37.73,37.78,37.65,37.7,183331.0,33.8125,33.8573,33.7408,33.7856,183331.0
2018-04-30 12:20:00,37.7,37.85,37.7,37.85,213306.0,33.7856,33.92,33.7856,33.92,213306.0
2018-04-30 12:30:00,37.85,37.89,37.79,37.83,145206.0,33.92,33.9559,33.8663,33.9021,145206.0
2018-04-30 12:40:00,37.83,37.91,37.82,37.88,114443.0,33.9021,33.9738,33.8932,33.9469,114443.0
2018-04-30 12:50:00,37.89,37.92,37.75,37.92,142964.0,33.9559,33.9828,33.8304,33.9828,142964.0
2018-04-30 13:00:00,37.93,37.99,37.9,37.96,189824.0,33.9917,34.0455,33.9648,34.0186,189824.0
2018-04-30 13:10:00,37.96,37.99,37.88,37.94,80164.0,34.0186,34.0455,33.9469,34.0007,80164.0
2018-04-30 13:20:00,37.93,37.99,37.9,37.97,83260.0,33.9917,34.0455,33.9648,34.0276,83260.0
2018-04-30 13:30:00,37.98,38.03,37.95,38.02,86649.0,34.0365,34.0813,34.0097,34.0724,86649.0
2018-04-30 13:40:00,38.02,38.07,38.0,38.04,68604.0,34.0724,34.1172,34.0545,34.0903,68604.0
2018-04-30 13:50:00,38.04,38.09,38.0,38.09,77219.0,34.0903,34.1351,34.0545,34.1351,77219.0
2018-04-30 14:00:00,38.09,38.09,37.95,37.98,91158.0,34.1351,34.1351,34.0097,34.0365,91158.0
2018-04-30 14:10:00,37.98,38.01,37.9,37.96,122685.0,34.0365,34.0634,33.9648,34.0186,122685.0
2018-04-30 14:20:00,37.97,38.08,37.96,38.05,102938.0,34.0276,34.1262,34.0186,34.0993,102938.0
2018-04-30 14:30:00,38.05,38.07,38.0,38.02,98177.0,34.0993,34.1172,34.0545,34.0724,98177.0
2018-04-30 14:40:00,38.02,38.04,37.96,38.04,90031.0,34.0724,34.0903,34.0186,34.0903,90031.0
2018-04-30 14:50:00,38.04,38.05,37.95,37.95,120651.0,34.0903,34.0993,34.0097,34.0097,120651.0
2018-04-30 15:00:00,37.95,38.0,37.93,37.98,116293.0,34.0097,34.0545,33.9917,34.0365,116293.0
2018-04-30 15:10:00,37.98,38.03,37.97,37.97,111356.0,34.0365,34.0813,34.0276,34.0276,111356.0
2018-04-30 15:20:00,37.98,37.99,37.9,37.92,133867.0,34.0365,34.0455,33.9648,33.9828,133867.0
2018-04-30 15:30:00,37.92,37.95,37.9,37.94,257165.0,33.9828,34.0097,33.9648,34.0007,257165.0
2018-04-30 15:40:00,37.94,37.98,37.92,37.95,300730.0,34.0007,34.0365,33.9828,34.0097,300730.0
2018-04-30 15:50:00,37.94,38.03,37.86,37.86,871487.0,34.0007,34.0813,33.929,33.929,871487.0
2018-05-01 09:30:00,37.75,37.86,37.42,37.56,429159.0,33.8304,33.929,33.5347,33.6601,429159.0
2018-05-01 09:40:00,37.55,37.85,37.53,37.82,256800.0,33.6512,33.92,33.6333,33.8932,256800.0
2018-05-01 09:50:00,37.82,37.92,37.78,37.89,238875.0,33.8932,33.9828,33.8573,33.9559,238875.0
2018-05-01 10:00:00,37.88,37.9,37.74,37.78,200662.0,33.9469,33.9648,33.8215,33.8573,200662.0
2018-05-01 10:10:00,37.77,37.83,37.65,37.65,194876.0,33.8483,33.9021,33.7408,33.7408,194876.0
2018-05-01 10:20:00,37.65,37.75,37.63,37.72,126808.0,33.7408,33.8304,33.7229,33.8035,126808.0
2018-05-01 10:30:00,37.71,37.83,37.68,37.74,192676.0,33.7946,33.9021,33.7677,33.8215,192676.0
2018-05-01 10:40:00,37.73,37.78,37.68,37.69,108265.0,33.8125,33.8573,33.7677,33.7767,108265.0
2018-05-01 10:50:00,37.68,37.72,37.56,37.56,154343.0,33.7677,33.8035,33.6601,33.6601,154343.0
2018-05-01 11:00:00,37.55,37.56,37.44,37.54,172533.0,33.6512,33.6601,33.5526,33.6422,172533.0
2018-05-01 11:10:00,37.54,37.64,37.53,37.57,130308.0,33.6422,33.7318,33.6333,33.6691,130308.0
2018-05-01 11:20:00,37.57,37.65,37.56,37.59,91724.0,33.6691,33.7408,33.6601,33.687,91724.0
2018-05-01 11:30:00,37.6,37.66,37.58,37.62,132231.0,33.696,33.7498,33.6781,33.7139,132231.0
2018-05-01 11:40:00,37.62,37.66,37.59,37.59,114783.0,33.7139,33.7498,33.687,33.687,114783.0
2018-05-01 11:50:00,37.6,37.65,37.52,37.54,176752.0,33.696,33.7408,33.6243,33.6422,176752.0
2018-05-01 12:00:00,37.54,37.61,37.53,37.6,137199.0,33.6422,33.705,33.6333,33.696,137199.0
2018-05-01 12:10:00,37.6,37.6,37.54,37.58,108821.0,33.696,33.696,33.6422,33.6781,108821.0
2018-05-01 12:20:00,37.57,37.65,37.55,37.64,73847.0,33.6691,33.7408,33.6512,33.7318,73847.0
2018-05-01 12:30:00,37.64,37.66,37.61,37.61,62660.0,33.7318,33.7498,33.705,33.705,62660.0
2018-05-01 12:40:00,37.61,37.64,37.54,37.55,65203.0,33.705,33.7318,33.6422,33.6512,65203.0
2018-05-01 12:50:00,37.55,37.58,37.52,37.57,132195.0,33.6512,33.6781,33.6243,33.6691,132195.0
2018-05-01 13:00:00,37.57,37.58,37.5,37.52,64514.0,33.6691,33.6781,33.6064,33.6243,64514.0
2018-05-01 13:10:00,37.52,37.6,37.5,37.6,69800.0,33.6243,33.696,33.6064,33.696,69800.0
2018-05-01 13:20:00,37.59,37.59,37.51,37.53,101250.0,33.687,33.687,33.6153,33.6333,101250.0
2018-05-01 13:30:00,37.54,37.61,37.53,37.59,103809.0,33.6422,33.705,33.6333,33.687,103809.0
2018-05-01 13:40:00,37.6,37.76,37.58,37.72,104516.0,33.696,33.8394,33.6781,33.8035,104516.0
2018-05-01 13:50:00,37.73,37.81,37.71,37.79,102230.0,33.8125,33.8842,33.7946,33.8663,102230.0
2018-05-01 14:00:00,37.79,37.82,37.75,37.79,90486.0,33.8663,33.8932,33.8304,33.8663,90486.0
2018-05-01 14:10:00,37.79,37.82,37.78,37.8,88989.0,33.8663,33.8932,33.8573,33.8752,88989.0
2018-05-01 14:20:00,37.8,37.88,37.77,37.81,94681.0,33.8752,33.9469,33.8483,33.8842,94681.0
2018-05-01 14:30:00,37.81,37.85,37.78,37.82,73356.0,33.8842,33.92,33.8573,33.8932,73356.0
2018-05-01 14:40:00,37.82,37.87,37.79,37.82,91555.0,33.8932,33.938,33.8663,33.8932,91555.0
2018-05-01 14:50:00,37.82,37.83,37.73,37.81,95964.0,33.8932,33.9021,33.8125,33.8842,95964.0
2018-05-01 15:00:00,37.8,37.82,37.72,37.8,140694.0,33.8752,33.8932,33.8035,33.8752,140694.0
2018-05-01 15:10:00,37.8,37.81,37.69,37.69,107701.0,33.8752,33.8842,33.7767,33.7767,107701.0
2018-05-01 15:20:00,37.7,37.73,37.69,37.73,130484.0,33.7856,33.8125,33.7767,33.8125,130484.0
2018-05-01 15:30:00,37.72,37.8,37.71,37.72,296282.0,33.8035,33.8752,33.7946,33.8035,296282.0
2018-05-01 15:40:00,37.72,37.75,37.68,37.73,332530.0,33.8035,33.8304,33.7677,33.8125,332530.0
2018-05-01 15:50:00,37.73,37.86,37.73,37.82,758999.0,33.8125,33.929,33.8125,33.8932,758999.0
2018-05-02 09:30:00,37.83,37.89,37.6,37.77,293946.0,33.9021,33.9559,33.696,33.8483,293946.0
2018-05-02 09:40:00,37.77,37.94,37.77,37.86,215829.0,33.8483,34.0007,33.8483,33.929,215829.0
2018-05-02 09:50:00,37.86,37.89,37.8,37.88,178170.0,33.929,33.9559,33.8752,33.9469,178170.0
2018-05-02 10:00:00,37.88,37.97,37.86,37.92,155143.0,33.9469,34.0276,33.929,33.9828,155143.0
2018-05-02 10:10:00,37.91,37.96,37.89,37.94,201411.0,33.9738,34.0186,33.9559,34.0007,201411.0
2018-05-02 10:20:00,37.94,37.95,37.82,37.84,137771.0,34.0007,34.0097,33.8932,33.9111,137771.0
2018-05-02 10:30:00,37.84,37.89,37.75,37.77,377927.0,33.9111,33.9559,33.8304,33.8483,377927.0
2018-05-02 10:40:00,37.77,37.85,37.71,37.77,562529.0,33.8483,33.92,33.7946,33.8483,562529.0
2018-05-02 10:50:00,37.78,37.88,37.77,37.86,296018.0,33.8573,33.9469,33.8483,33.929,296018.0
2018-05-02 11:00:00,37.87,37.95,37.8,37.94,220000.0,33.938,34.0097,33.8752,34.0007,220000.0
2018-05-02 11:10:00,37.94,37.99,37.92,37.98,171979.0,34.0007,34.0455,33.9828,34.0365,171979.0
2018-05-02 11:20:00,37.98,37.99,37.89,37.9,114580.0,34.0365,34.0455,33.9559,33.9648,114580.0
2018-05-02 11:30:00,37.89,37.94,37.88,37.9,141587.0,33.9559,34.0007,33.9469,33.9648,141587.0
2018-05-02 11:40:00,37.9,37.91,37.71,37.75,165755.0,33.9648,33.9738,33.7946,33.8304,165755.0
2018-05-02 11:50:00,37.74,37.8,37.69,37.7,80557.0,33.8215,33.8752,33.7767,33.7856,80557.0
2018-05-02 12:00:00,37.69,37.74,37.66,37.69,77331.0,33.7767,33.8215,33.7498,33.7767,77331.0
2018-05-02 12:10:00,37.69,37.71,37.4,37.41,506600.0,33.7767,33.7946,33.5168,33.5257,506600.0
2018-05-02 12:20:00,37.41,37.54,37.28,37.49,475239.0,33.5257,33.6422,33.4092,33.5974,475239.0
2018-05-02 12:30:00,37.48,37.56,37.41,37.48,154974.0,33.5885,33.6601,33.5257,33.5885,154974.0
2018-05-02 12:40:00,37.49,37.55,37.46,37.47,67592.0,33.5974,33.6512,33.5705,33.5795,67592.0
2018-05-02 12:50:00,37.48,37.51,37.44,37.49,228826.0,33.5885,33.6153,33.5526,33.5974,228826.0
2018-05-02 13:00:00,37.5,37.55,37.48,37.53,97121.0,33.6064,33.6512,33.5885,33.6333,97121.0
2018-05-02 13:10:00,37.53,37.58,37.51,37.55,124601.0,33.6333,33.6781,33.6153,33.6512,124601.0
2018-05-02 13:20:00,37.55,37.58,37.51,37.54,65340.0,33.6512,33.6781,33.6153,33.6422,65340.0
2018-05-02 13:30:00,37.54,37.55,37.46,37.51,83017.0,33.6422,33.6512,33.5705,33.6153,83017.0
2018-05-02 13:40:00,37.51,37.53,37.36,37.39,163077.0,33.6153,33.6333,33.4809,33.5078,163077.0
2018-05-02 13:50:00,37.38,37.43,37.33,37.42,175407.0,33.4988,33.5436,33.454,33.5347,175407.0
2018-05-02 14:00:00,37.42,37.61,37.38,37.57,310736.0,33.5347,33.705,33.4988,33.6691,310736.0
2018-05-02 14:10:00,37.58,37.61,37.46,37.47,329815.0,33.6781,33.705,33.5705,33.5795,329815.0
2018-05-02 14:20:00,37.47,37.52,37.43,37.47,231121.0,33.5795,33.6243,33.5436,33.5795,231121.0
2018-05-02 14:30:00,37.48,37.51,37.4,37.45,131294.0,33.5885,33.6153,33.5168,33.5616,131294.0
2018-05-02 14:40:00,37.45,37.49,37.41,37.48,137248.0,33.5616,33.5974,33.5257,33.5885,137248.0
2018-05-02 14:50:00,37.48,37.49,37.32,37.35,285562.0,33.5885,33.5974,33.4451,33.472,285562.0
2018-05-02 15:00:00,37.35,37.4,37.3,37.38,201711.0,33.472,33.5168,33.4271,33.4988,201711.0
2018-05-02 15:10:00,37.38,37.44,37.33,37.33,231588.0,33.4988,33.5526,33.454,33.454,231588.0
2018-05-02 15:20:00,37.34,37.34,37.15,37.19,315857.0,33.463,33.463,33.2927,33.3286,315857.0
2018-05-02 15:30:00,37.19,37.27,37.16,37.26,440745.0,33.3286,33.4003,33.3017,33.3913,440745.0
2018-05-02 15:40:00,37.26,37.29,37.19,37.22,343919.0,33.3913,33.4182,33.3286,33.3555,343919.0
2018-05-02 15:50:00,37.21,37.22,37.08,37.19,879144.0,33.3465,33.3555,33.23,33.3286,879144.0
2018-05-03 09:30:00,37.0,37.25,36.81,37.15,275333.0,33.1583,33.3823,32.988,33.2927,275333.0
2018-05-03 09:40:00,37.14,37.38,37.12,37.38,154779.0,33.2838,33.4988,33.2658,33.4988,154779.0
2018-05-03 09:50:00,37.37,37.47,37.34,37.34,290407.0,33.4899,33.5795,33.463,33.463,290407.0
2018-05-03 10:00:00,37.35,37.39,37.26,37.34,259322.0,33.472,33.5078,33.3913,33.463,259322.0
2018-05-03 10:10:00,37.34,37.34,37.16,37.19,224061.0,33.463,33.463,33.3017,33.3286,224061.0
2018-05-03 10:20:00,37.18,37.2,37.06,37.18,240202.0,33.3196,33.3375,33.2121,33.3196,240202.0
2018-05-03 10:30:00,37.18,37.24,37.04,37.09,179150.0,33.3196,33.3734,33.1941,33.2389,179150.0
2018-05-03 10:40:00,37.09,37.17,37.03,37.13,123133.0,33.2389,33.3106,33.1852,33.2748,123133.0
2018-05-03 10:50:00,37.13,37.13,36.92,37.0,188008.0,33.2748,33.2748,33.0866,33.1583,188008.0
2018-05-03 11:00:00,37.0,37.07,36.9,37.01,356595.0,33.1583,33.221,33.0687,33.1673,356595.0
2018-05-03 11:10:00,37.01,37.18,36.99,37.12,143965.0,33.1673,33.3196,33.1493,33.2658,143965.0
2018-05-03 11:20:00,37.13,37.2,37.08,37.14,133499.0,33.2748,33.3375,33.23,33.2838,133499.0
2018-05-03 11:30:00,37.14,37.26,37.1,37.24,172421.0,33.2838,33.3913,33.2479,33.3734,172421.0
2018-05-03 11:40:00,37.24,37.29,37.12,37.27,143058.0,33.3734,33.4182,33.2658,33.4003,143058.0
2018-05-03 11:50:00,37.28,37.32,37.16,37.16,128771.0,33.4092,33.4451,33.3017,33.3017,128771.0
2018-05-03 12:00:00,37.15,37.23,37.11,37.19,111898.0,33.2927,33.3644,33.2569,33.3286,111898.0
2018-05-03 12:10:00,37.19,37.22,37.14,37.16,110360.0,33.3286,33.3555,33.2838,33.3017,110360.0
2018-05-03 12:20:00,37.16,37.18,37.07,37.1,112196.0,33.3017,33.3196,33.221,33.2479,112196.0
2018-05-03 12:30:00,37.09,37.27,37.08,37.26,127429.0,33.2389,33.4003,33.23,33.3913,127429.0
2018-05-03 12:40:00,37.27,37.44,37.26,37.37,208771.0,33.4003,33.5526,33.3913,33.4899,208771.0
2018-05-03 12:50:00,37.38,37.5,37.36,37.5,127357.0,33.4988,33.6064,33.4809,33.6064,127357.0
2018-05-03 13:00:00,37.5,37.51,37.36,37.38,108585.0,33.6064,33.6153,33.4809,33.4988,108585.0
2018-05-03 13:10:00,37.37,37.46,37.32,37.43,122109.0,33.4899,33.5705,33.4451,33.5436,122109.0
2018-05-03 13:20:00,37.44,37.48,37.41,37.47,130158.0,33.5526,33.5885,33.5257,33.5795,130158.0
2018-05-03 13:30:00,37.47,37.59,37.47,37.57,127241.0,33.5795,33.687,33.5795,33.6691,127241.0
2018-05-03 13:40:00,37.56,37.57,37.45,37.47,120219.0,33.6601,33.6691,33.5616,33.5795,120219.0
2018-05-03 13:50:00,37.47,37.51,37.44,37.44,108056.0,33.5795,33.6153,33.5526,33.5526,108056.0
2018-05-03 14:00:00,37.43,37.51,37.39,37.48,108246.0,33.5436,33.6153,33.5078,33.5885,108246.0
2018-05-03 14:10:00,37.49,37.51,37.43,37.47,111650.0,33.5974,33.6153,33.5436,33.5795,111650.0
2018-05-03 14:20:00,37.47,37.57,37.45,37.55,312047.0,33.5795,33.6691,33.5616,33.6512,312047.0
2018-05-03 14:30:00,37.55,37.75,37.55,37.75,213936.0,33.6512,33.8304,33.6512,33.8304,213936.0
2018-05-03 14:40:00,37.75,37.76,37.58,37.59,169912.0,33.8304,33.8394,33.6781,33.687,169912.0
2018-05-03 14:50:00,37.58,37.63,37.5,37.55,108035.0,33.6781,33.7229,33.6064,33.6512,108035.0
2018-05-03 15:00:00,37.56,37.61,37.54,37.55,114602.0,33.6601,33.705,33.6422,33.6512,114602.0
2018-05-03 15:10:00,37.55,37.61,37.52,37.6,161683.0,33.6512,33.705,33.6243,33.696,161683.0
2018-05-03 15:20:00,37.61,37.69,37.57,37.69,162475.0,33.705,33.7767,33.6691,33.7767,162475.0
2018-05-03 15:30:00,37.69,37.72,37.6,37.61,200474.0,33.7767,33.8035,33.696,33.705,200474.0
2018-05-03 15:40:00,37.61,37.65,37.57,37.61,311479.0,33.705,33.7408,33.6691,33.705,311479.0
2018-05-03 15:50:00,37.61,37.67,37.54,37.65,846059.0,33.705,33.7587,33.6422,33.7408,846059.0
2018-05-04 09:30:00,37.33,37.54,37.21,37.48,196305.0,33.454,33.6422,33.3465,33.5885,196305.0
2018-05-04 09:40:00,37.48,37.61,37.43,37.54,147867.0,33.5885,33.705,33.5436,33.6422,147867.0
2018-05-04 09:50:00,37.54,37.61,37.49,37.55,94632.0,33.6422,33.705,33.5974,33.6512,94632.0
2018-05-04 10:00:00,37.54,37.76,37.51,37.76,141664.0,33.6422,33.8394,33.6153,33.8394,141664.0
2018-05-04 10:10:00,37.76,37.8,37.7,37.77,124759.0,33.8394,33.8752,33.7856,33.8483,124759.0
2018-05-04 10:20:00,37.77,37.85,37.75,37.81,128186.0,33.8483,33.92,33.8304,33.8842,128186.0
2018-05-04 10:30:00,37.82,37.89,37.78,37.89,93742.0,33.8932,33.9559,33.8573,33.9559,93742.0
2018-05-04 10:40:00,37.89,37.97,37.85,37.9,169642.0,33.9559,34.0276,33.92,33.9648,169642.0
2018-05-04 10:50:00,37.91,37.95,37.88,37.89,84163.0,33.9738,34.0097,33.9469,33.9559,84163.0
2018-05-04 11:00:00,37.89,37.97,37.89,37.96,85787.0,33.9559,34.0276,33.9559,34.0186,85787.0
2018-05-04 11:10:00,37.97,37.98,37.88,37.88,128317.0,34.0276,34.0365,33.9469,33.9469,128317.0
2018-05-04 11:20:00,37.88,37.97,37.88,37.97,115353.0,33.9469,34.0276,33.9469,34.0276,115353.0
2018-05-04 11:30:00,37.97,37.99,37.94,37.95,97765.0,34.0276,34.0455,34.0007,34.0097,97765.0
2018-05-04 11:40:00,37.95,37.96,37.87,37.88,78291.0,34.0097,34.0186,33.938,33.9469,78291.0
2018-05-04 11:50:00,37.88,37.93,37.87,37.91,70540.0,33.9469,33.9917,33.938,33.9738,70540.0
2018-05-04 12:00:00,37.92,37.94,37.88,37.94,113643.0,33.9828,34.0007,33.9469,34.0007,113643.0
2018-05-04 12:10:00,37.94,37.94,37.87,37.91,98783.0,34.0007,34.0007,33.938,33.9738,98783.0
2018-05-04 12:20:00,37.91,37.95,37.87,37.9,88584.0,33.9738,34.0097,33.938,33.9648,88584.0
2018-05-04 12:30:00,37.91,37.97,37.9,37.95,66592.0,33.9738,34.0276,33.9648,34.0097,66592.0
2018-05-04 12:40:00,37.96,37.99,37.92,37.94,75987.0,34.0186,34.0455,33.9828,34.0007,75987.0
2018-05-04 12:50:00,37.94,37.96,37.91,37.94,94630.0,34.0007,34.0186,33.9738,34.0007,94630.0
2018-05-04 13:00:00,37.94,37.98,37.93,37.94,111700.0,34.0007,34.0365,33.9917,34.0007,111700.0
2018-05-04 13:10:00,37.95,37.95,37.89,37.9,111734.0,34.0097,34.0097,33.9559,33.9648,111734.0
2018-05-04 13:20:00,37.91,37.95,37.9,37.94,53478.0,33.9738,34.0097,33.9648,34.0007,53478.0
2018-05-04 13:30:00,37.93,37.98,37.91,37.98,71919.0,33.9917,34.0365,33.9738,34.0365,71919.0
2018-05-04 13:40:00,37.98,38.02,37.95,38.02,131333.0,34.0365,34.0724,34.0097,34.0724,131333.0
2018-05-04 13:50:00,38.02,38.08,38.01,38.08,96759.0,34.0724,34.1262,34.0634,34.1262,96759.0
2018-05-04 14:00:00,38.07,38.08,38.04,38.07,133691.0,34.1172,34.1262,34.0903,34.1172,133691.0
2018-05-04 14:10:00,38.07,38.08,38.04,38.06,87075.0,34.1172,34.1262,34.0903,34.1082,87075.0
2018-05-04 14:20:00,38.07,38.12,38.06,38.08,130567.0,34.1172,34.162,34.1082,34.1262,130567.0
2018-05-04 14:30:00,38.08,38.12,38.06,38.12,84548.0,34.1262,34.162,34.1082,34.162,84548.0
2018-05-04 14:40:00,38.12,38.15,38.09,38.1,98022.0,34.162,34.1889,34.1351,34.1441,98022.0
2018-05-04 14:50:00,38.1,38.15,38.08,38.1,123747.0,34.1441,34.1889,34.1262,34.1441,123747.0
2018-05-04 15:00:00,38.1,38.19,38.09,38.15,187448.0,34.1441,34.2247,34.1351,34.1889,187448.0
2018-05-04 15:10:00,38.14,38.17,38.1,38.11,136576.0,34.1799,34.2068,34.1441,34.153,136576.0
2018-05-04 15:20:00,38.11,38.11,38.04,38.07,164952.0,34.153,34.153,34.0903,34.1172,164952.0
2018-05-04 15:30:00,38.08,38.1,38.02,38.04,188367.0,34.1262,34.1441,34.0724,34.0903,188367.0
2018-05-04 15:40:00,38.03,38.07,38.01,38.03,244662.0,34.0813,34.1172,34.0634,34.0813,244662.0
2018-05-04 15:50:00,38.03,38.03,37.9,38.0,698156.0,34.0813,34.0813,33.9648,34.0545,698156.0
2018-05-07 09:30:00,38.08,38.25,38.04,38.08,331524.0,34.1262,34.2785,34.0903,34.1262,331524.0
2018-05-07 09:40:00,38.08,38.15,38.04,38.09,206789.0,34.1262,34.1889,34.0903,34.1351,206789.0
2018-05-07 09:50:00,38.09,38.23,38.09,38.13,230272.0,34.1351,34.2606,34.1351,34.171,230272.0
2018-05-07 10:00:00,38.13,38.14,38.05,38.05,144794.0,34.171,34.1799,34.0993,34.0993,144794.0
2018-05-07 10:10:00,38.05,38.09,37.79,37.83,544497.0,34.0993,34.1351,33.8663,33.9021,544497.0
2018-05-07 10:20:00,37.83,37.85,37.74,37.82,136216.0,33.9021,33.92,33.8215,33.8932,136216.0
2018-05-07 10:30:00,37.83,37.84,37.61,37.65,181310.0,33.9021,33.9111,33.705,33.7408,181310.0
2018-05-07 10:40:00,37.65,37.85,37.61,37.85,144392.0,33.7408,33.92,33.705,33.92,144392.0
2018-05-07 10:50:00,37.85,37.92,37.81,37.89,103672.0,33.92,33.9828,33.8842,33.9559,103672.0
2018-05-07 11:00:00,37.89,37.99,37.87,37.96,124386.0,33.9559,34.0455,33.938,34.0186,124386.0
2018-05-07 11:10:00,37.96,38.0,37.95,38.0,106714.0,34.0186,34.0545,34.0097,34.0545,106714.0
2018-05-07 11:20:00,38.0,38.06,37.98,38.05,104892.0,34.0545,34.1082,34.0365,34.0993,104892.0
2018-05-07 11:30:00,38.04,38.05,37.96,37.97,70413.0,34.0903,34.0993,34.0186,34.0276,70413.0
2018-05-07 11:40:00,37.98,38.01,37.95,37.97,50340.0,34.0365,34.0634,34.0097,34.0276,50340.0
2018-05-07 11:50:00,37.98,37.98,37.92,37.97,65020.0,34.0365,34.0365,33.9828,34.0276,65020.0
2018-05-07 12:00:00,37.97,37.98,37.9,37.91,68258.0,34.0276,34.0365,33.9648,33.9738,68258.0
2018-05-07 12:10:00,37.92,37.96,37.91,37.92,67532.0,33.9828,34.0186,33.9738,33.9828,67532.0
2018-05-07 12:20:00,37.93,37.95,37.89,37.92,60224.0,33.9917,34.0097,33.9559,33.9828,60224.0
2018-05-07 12:30:00,37.92,37.93,37.89,37.9,48318.0,33.9828,33.9917,33.9559,33.9648,48318.0
2018-05-07 12:40:00,37.9,37.9,37.81,37.84,56443.0,33.9648,33.9648,33.8842,33.9111,56443.0
2018-05-07 12:50:00,37.83,37.84,37.78,37.81,54003.0,33.9021,33.9111,33.8573,33.8842,54003.0
2018-05-07 13:00:00,37.81,37.83,37.75,37.75,65944.0,33.8842,33.9021,33.8304,33.8304,65944.0
2018-05-07 13:10:00,37.75,37.79,37.74,37.77,76004.0,33.8304,33.8663,33.8215,33.8483,76004.0
2018-05-07 13:20:00,37.77,37.82,37.75,37.8,78553.0,33.8483,33.8932,33.8304,33.8752,78553.0
2018-05-07 13:30:00,37.8,37.85,37.79,37.8,117096.0,33.8752,33.92,33.8663,33.8752,117096.0
2018-05-07 13:40:00,37.8,37.83,37.78,37.78,67660.0,33.8752,33.9021,33.8573,33.8573,67660.0
2018-05-07 13:50:00,37.79,37.85,37.77,37.83,78269.0,33.8663,33.92,33.8483,33.9021,78269.0
2018-05-07 14:00:00,37.83,37.91,37.83,37.9,107859.0,33.9021,33.9738,33.9021,33.9648,107859.0
2018-05-07 14:10:00,37.9,37.94,37.88,37.93,88871.0,33.9648,34.0007,33.9469,33.9917,88871.0
2018-05-07 14:20:00,37.94,37.97,37.91,37.95,93337.0,34.0007,34.0276,33.9738,34.0097,93337.0
2018-05-07 14:30:00,37.95,37.95,37.88,37.88,83129.0,34.0097,34.0097,33.9469,33.9469,83129.0
2018-05-07 14:40:00,37.89,37.9,37.82,37.83,90840.0,33.9559,33.9648,33.8932,33.9021,90840.0
2018-05-07 14:50:00,37.84,37.85,37.78,37.83,90736.0,33.9111,33.92,33.8573,33.9021,90736.0
2018-05-07 15:00:00,37.82,37.85,37.8,37.83,109591.0,33.8932,33.92,33.8752,33.9021,109591.0
2018-05-07 15:10:00,37.83,37.85,37.71,37.75,156753.0,33.9021,33.92,33.7946,33.8304,156753.0
2018-05-07 15:20:00,37.75,37.76,37.69,37.73,169928.0,33.8304,33.8394,33.7767,33.8125,169928.0
2018-05-07 15:30:00,37.73,37.8,37.69,37.77,142593.0,33.8125,33.8752,33.7767,33.8483,142593.0
2018-05-07 15:40:00,37.78,37.82,37.75,37.8,238321.0,33.8573,33.8932,33.8304,33.8752,238321.0
2018-05-07 15:50:00,37.81,37.82,37.72,37.8,735237.0,33.8842,33.8932,33.8035,33.8752,735237.0
2018-05-08 09:30:00,37.73,37.84,37.58,37.58,271396.0,33.8125,33.9111,33.6781,33.6781,271396.0
2018-05-08 09:40:00,37.59,37.59,37.48,37.51,247634.0,33.687,33.687,33.5885,33.6153,247634.0
2018-05-08 09:50:00,37.51,37.66,37.49,37.53,180066.0,33.6153,33.7498,33.5974,33.6333,180066.0
2018-05-08 10:00:00,37.53,37.78,37.52,37.73,146842.0,33.6333,33.8573,33.6243,33.8125,146842.0
2018-05-08 10:10:00,37.73,37.75,37.66,37.7,120644.0,33.8125,33.8304,33.7498,33.7856,120644.0
2018-05-08 10:20:00,37.7,37.71,37.63,37.7,144430.0,33.7856,33.7946,33.7229,33.7856,144430.0
2018-05-08 10:30:00,37.7,37.81,37.69,37.8,127100.0,33.7856,33.8842,33.7767,33.8752,127100.0
2018-05-08 10:40:00,37.8,37.82,37.72,37.74,119313.0,33.8752,33.8932,33.8035,33.8215,119313.0
2018-05-08 10:50:00,37.74,37.77,37.65,37.66,120192.0,33.8215,33.8483,33.7408,33.7498,120192.0
2018-05-08 11:00:00,37.65,37.68,37.61,37.62,102776.0,33.7408,33.7677,33.705,33.7139,102776.0
2018-05-08 11:10:00,37.62,37.71,37.62,37.67,130821.0,33.7139,33.7946,33.7139,33.7587,130821.0
2018-05-08 11:20:00,37.66,37.75,37.63,37.71,135780.0,33.7498,33.8304,33.7229,33.7946,135780.0
2018-05-08 11:30:00,37.71,37.76,37.62,37.64,126251.0,33.7946,33.8394,33.7139,33.7318,126251.0
2018-05-08 11:40:00,37.65,37.71,37.63,37.69,94026.0,33.7408,33.7946,33.7229,33.7767,94026.0
2018-05-08 11:50:00,37.69,37.75,37.66,37.72,94964.0,33.7767,33.8304,33.7498,33.8035,94964.0
2018-05-08 12:00:00,37.72,37.74,37.65,37.68,87236.0,33.8035,33.8215,33.7408,33.7677,87236.0
2018-05-08 12:10:00,37.67,37.7,37.64,37.66,86804.0,33.7587,33.7856,33.7318,33.7498,86804.0
2018-05-08 12:20:00,37.66,37.73,37.64,37.7,107757.0,33.7498,33.8125,33.7318,33.7856,107757.0
2018-05-08 12:30:00,37.71,37.75,37.67,37.73,161537.0,33.7946,33.8304,33.7587,33.8125,161537.0
2018-05-08 12:40:00,37.73,37.79,37.73,37.77,95511.0,33.8125,33.8663,33.8125,33.8483,95511.0
2018-05-08 12:50:00,37.77,37.8,37.68,37.74,123465.0,33.8483,33.8752,33.7677,33.8215,123465.0
2018-05-08 13:00:00,37.73,37.84,37.73,37.83,151079.0,33.8125,33.9111,33.8125,33.9021,151079.0
2018-05-08 13:10:00,37.83,37.88,37.81,37.86,153468.0,33.9021,33.9469,33.8842,33.929,153468.0
2018-05-08 13:20:00,37.86,37.87,37.8,37.86,137077.0,33.929,33.938,33.8752,33.929,137077.0
2018-05-08 13:30:00,37.86,37.91,37.84,37.9,89472.0,33.929,33.9738,33.9111,33.9648,89472.0
2018-05-08 13:40:00,37.91,37.99,37.89,37.98,174327.0,33.9738,34.0455,33.9559,34.0365,174327.0
2018-05-08 13:50:00,37.99,38.0,37.8,37.8,198832.0,34.0455,34.0545,33.8752,33.8752,198832.0
2018-05-08 14:00:00,37.8,38.07,37.8,38.0,208068.0,33.8752,34.1172,33.8752,34.0545,208068.0
2018-05-08 14:10:00,38.0,38.0,37.88,37.95,141853.0,34.0545,34.0545,33.9469,34.0097,141853.0
2018-05-08 14:20:00,37.94,38.09,37.92,38.02,141501.0,34.0007,34.1351,33.9828,34.0724,141501.0
2018-05-08 14:30:00,38.02,38.03,37.95,37.95,140416.0,34.0724,34.0813,34.0097,34.0097,140416.0
2018-05-08 14:40:00,37.95,37.96,37.86,37.96,150785.0,34.0097,34.0186,33.929,34.0186,150785.0
2018-05-08 14:50:00,37.96,38.0,37.91,37.93,161284.0,34.0186,34.0545,33.9738,33.9917,161284.0
2018-05-08 15:00:00,37.93,38.02,37.9,38.0,114621.0,33.9917,34.0724,33.9648,34.0545,114621.0
2018-05-08 15:10:00,37.99,38.14,37.98,38.08,318589.0,34.0455,34.1799,34.0365,34.1262,318589.0
2018-05-08 15:20:00,38.08,38.14,38.07,38.12,216885.0,34.1262,34.1799,34.1172,34.162,216885.0
2018-05-08 15:30:00,38.12,38.12,38.06,38.06,268508.0,34.162,34.162,34.1082,34.1082,268508.0
2018-05-08 15:40:00,38.06,38.07,37.94,37.95,235421.0,34.1082,34.1172,34.0007,34.0097,235421.0
2018-05-08 15:50:00,37.96,38.1,37.93,38.1,843320.0,34.0186,34.1441,33.9917,34.1441,843320.0
2018-05-09 09:30:00,38.3,38.66,38.28,38.53,630269.0,34.3233,34.6459,34.3054,34.5294,630269.0
2018-05-09 09:40:00,38.54,38.84,38.5,38.77,568162.0,34.5384,34.8072,34.5025,34.7445,568162.0
2018-05-09 09:50:00,38.77,38.77,38.47,38.48,386876.0,34.7445,34.7445,34.4757,34.4846,386876.0
2018-05-09 10:00:00,38.48,38.67,38.47,38.6,225807.0,34.4846,34.6549,34.4757,34.5922,225807.0
2018-05-09 10:10:00,38.6,38.68,38.5,38.67,275497.0,34.5922,34.6639,34.5025,34.6549,275497.0
2018-05-09 10:20:00,38.67,38.7,38.46,38.47,169350.0,34.6549,34.6818,34.4667,34.4757,169350.0
2018-05-09 10:30:00,38.46,38.54,38.4,38.51,196984.0,34.4667,34.5384,34.4129,34.5115,196984.0
2018-05-09 10:40:00,38.52,38.56,38.38,38.44,151670.0,34.5205,34.5563,34.395,34.4488,151670.0
2018-05-09 10:50:00,38.44,38.49,38.37,38.39,165997.0,34.4488,34.4936,34.386,34.404,165997.0
2018-05-09 11:00:00,38.4,38.44,38.33,38.34,217653.0,34.4129,34.4488,34.3502,34.3592,217653.0
2018-05-09 11:10:00,38.34,38.48,38.34,38.48,128043.0,34.3592,34.4846,34.3592,34.4846,128043.0
2018-05-09 11:20:00,38.49,38.54,38.46,38.49,147335.0,34.4936,34.5384,34.4667,34.4936,147335.0
2018-05-09 11:30:00,38.5,38.51,38.42,38.48,98441.0,34.5025,34.5115,34.4309,34.4846,98441.0
2018-05-09 11:40:00,38.48,38.49,38.44,38.47,86585.0,34.4846,34.4936,34.4488,34.4757,86585.0
2018-05-09 11:50:00,38.47,38.47,38.39,38.41,162757.0,34.4757,34.4757,34.404,34.4219,162757.0
2018-05-09 12:00:00,38.41,38.42,38.34,38.36,115666.0,34.4219,34.4309,34.3592,34.3771,115666.0
2018-05-09 12:10:00,38.35,38.35,38.29,38.34,86268.0,34.3681,34.3681,34.3144,34.3592,86268.0
2018-05-09 12:20:00,38.34,38.41,38.33,38.41,152453.0,34.3592,34.4219,34.3502,34.4219,152453.0
2018-05-09 12:30:00,38.41,38.46,38.38,38.4,97509.0,34.4219,34.4667,34.395,34.4129,97509.0
2018-05-09 12:40:00,38.41,38.5,38.38,38.48,118286.0,34.4219,34.5025,34.395,34.4846,118286.0
2018-05-09 12:50:00,38.48,38.5,38.46,38.48,67680.0,34.4846,34.5025,34.4667,34.4846,67680.0
2018-05-09 13:00:00,38.48,38.53,38.48,38.49,80968.0,34.4846,34.5294,34.4846,34.4936,80968.0
2018-05-09 13:10:00,38.49,38.5,38.44,38.45,73967.0,34.4936,34.5025,34.4488,34.4577,73967.0
2018-05-09 13:20:00,38.45,38.51,38.45,38.49,74547.0,34.4577,34.5115,34.4577,34.4936,74547.0
2018-05-09 13:30:00,38.48,38.5,38.43,38.48,141968.0,34.4846,34.5025,34.4398,34.4846,141968.0
2018-05-09 13:40:00,38.48,38.49,38.44,38.48,70235.0,34.4846,34.4936,34.4488,34.4846,70235.0
2018-05-09 13:50:00,38.48,38.5,38.45,38.49,88975.0,34.4846,34.5025,34.4577,34.4936,88975.0
2018-05-09 14:00:00,38.49,38.5,38.44,38.48,80718.0,34.4936,34.5025,34.4488,34.4846,80718.0
2018-05-09 14:10:00,38.48,38.51,38.46,38.48,135054.0,34.4846,34.5115,34.4667,34.4846,135054.0
2018-05-09 14:20:00,38.48,38.49,38.42,38.46,82158.0,34.4846,34.4936,34.4309,34.4667,82158.0
2018-05-09 14:30:00,38.47,38.51,38.45,38.46,98804.0,34.4757,34.5115,34.4577,34.4667,98804.0
2018-05-09 14:40:00,38.45,38.5,38.45,38.5,93163.0,34.4577,34.5025,34.4577,34.5025,93163.0
2018-05-09 14:50:00,38.5,38.51,38.46,38.48,102260.0,34.5025,34.5115,34.4667,34.4846,102260.0
2018-05-09 15:00:00,38.47,38.49,38.43,38.49,127435.0,34.4757,34.4936,34.4398,34.4936,127435.0
2018-05-09 15:10:00,38.49,38.49,38.41,38.42,122342.0,34.4936,34.4936,34.4219,34.4309,122342.0
2018-05-09 15:20:00,38.43,38.46,38.41,38.44,98110.0,34.4398,34.4667,34.4219,34.4488,98110.0
2018-05-09 15:30:00,38.44,38.45,38.38,38.39,144158.0,34.4488,34.4577,34.395,34.404,144158.0
2018-05-09 15:40:00,38.39,38.41,38.32,38.34,561756.0,34.404,34.4219,34.3412,34.3592,561756.0
2018-05-09 15:50:00,38.35,38.36,38.18,38.23,1200389.0,34.3681,34.3771,34.2158,34.2606,1200389.0
2018-05-10 09:30:00,38.39,38.46,38.09,38.3,234333.0,34.404,34.4667,34.1351,34.3233,234333.0
2018-05-10 09:40:00,38.31,38.38,38.25,38.26,131288.0,34.3323,34.395,34.2785,34.2875,131288.0
2018-05-10 09:50:00,38.27,38.35,38.25,38.35,102155.0,34.2964,34.3681,34.2785,34.3681,102155.0
2018-05-10 10:00:00,38.35,38.4,38.32,38.33,119307.0,34.3681,34.4129,34.3412,34.3502,119307.0
2018-05-10 10:10:00,38.34,38.39,38.24,38.29,138251.0,34.3592,34.404,34.2695,34.3144,138251.0
2018-05-10 10:20:00,38.3,38.31,38.21,38.31,95141.0,34.3233,34.3323,34.2427,34.3323,95141.0
2018-05-10 10:30:00,38.31,38.37,38.31,38.35,76707.0,34.3323,34.386,34.3323,34.3681,76707.0
2018-05-10 10:40:00,38.35,38.4,38.33,38.4,74333.0,34.3681,34.4129,34.3502,34.4129,74333.0
2018-05-10 10:50:00,38.4,38.43,38.37,38.39,86747.0,34.4129,34.4398,34.386,34.404,86747.0
2018-05-10 11:00:00,38.39,38.44,38.38,38.41,92670.0,34.404,34.4488,34.395,34.4219,92670.0
2018-05-10 11:10:00,38.41,38.45,38.38,38.39,81835.0,34.4219,34.4577,34.395,34.404,81835.0
2018-05-10 11:20:00,38.4,38.42,38.36,38.37,74154.0,34.4129,34.4309,34.3771,34.386,74154.0
2018-05-10 11:30:00,38.37,38.39,38.36,38.38,48301.0,34.386,34.404,34.3771,34.395,48301.0
2018-05-10 11:40:00,38.38,38.4,38.32,38.33,75969.0,34.395,34.4129,34.3412,34.3502,75969.0
2018-05-10 11:50:00,38.33,38.36,38.29,38.3,64917.0,34.3502,34.3771,34.3144,34.3233,64917.0
2018-05-10 12:00:00,38.3,38.48,38.29,38.48,185714.0,34.3233,34.4846,34.3144,34.4846,185714.0
2018-05-10 12:10:00,38.48,38.49,38.41,38.41,123493.0,34.4846,34.4936,34.4219,34.4219,123493.0
2018-05-10 12:20:00,38.41,38.44,38.38,38.43,72867.0,34.4219,34.4488,34.395,34.4398,72867.0
2018-05-10 12:30:00,38.43,38.46,38.41,38.43,56564.0,34.4398,34.4667,34.4219,34.4398,56564.0
2018-05-10 12:40:00,38.43,38.46,38.42,38.45,41187.0,34.4398,34.4667,34.4309,34.4577,41187.0
2018-05-10 12:50:00,38.45,38.47,38.42,38.45,51350.0,34.4577,34.4757,34.4309,34.4577,51350.0
2018-05-10 13:00:00,38.46,38.54,38.45,38.54,94170.0,34.4667,34.5384,34.4577,34.5384,94170.0
2018-05-10 13:10:00,38.54,38.55,38.5,38.55,84224.0,34.5384,34.5474,34.5025,34.5474,84224.0
2018-05-10 13:20:00,38.54,38.56,38.51,38.52,41602.0,34.5384,34.5563,34.5115,34.5205,41602.0
2018-05-10 13:30:00,38.52,38.54,38.47,38.48,196714.0,34.5205,34.5384,34.4757,34.4846,196714.0
2018-05-10 13:40:00,38.48,38.48,38.4,38.41,48987.0,34.4846,34.4846,34.4129,34.4219,48987.0
2018-05-10 13:50:00,38.41,38.44,38.34,38.39,100165.0,34.4219,34.4488,34.3592,34.404,100165.0
2018-05-10 14:00:00,38.39,38.4,38.32,38.36,287344.0,34.404,34.4129,34.3412,34.3771,287344.0
2018-05-10 14:10:00,38.37,38.38,38.3,38.32,96049.0,34.386,34.395,34.3233,34.3412,96049.0
2018-05-10 14:20:00,38.32,38.42,38.32,38.41,243972.0,34.3412,34.4309,34.3412,34.4219,243972.0
2018-05-10 14:30:00,38.4,38.4,38.26,38.29,198837.0,34.4129,34.4129,34.2875,34.3144,198837.0
2018-05-10 14:40:00,38.29,38.34,38.26,38.32,257154.0,34.3144,34.3592,34.2875,34.3412,257154.0
2018-05-10 14:50:00,38.32,38.34,38.26,38.31,149706.0,34.3412,34.3592,34.2875,34.3323,149706.0
2018-05-10 15:00:00,38.31,38.32,38.25,38.27,285435.0,34.3323,34.3412,34.2785,34.2964,285435.0
2018-05-10 15:10:00,38.27,38.35,38.27,38.31,228522.0,34.2964,34.3681,34.2964,34.3323,228522.0
2018-05-10 15:20:00,38.31,38.34,38.28,38.31,295230.0,34.3323,34.3592,34.3054,34.3323,295230.0
2018-05-10 15:30:00,38.3,38.44,38.28,38.43,211401.0,34.3233,34.4488,34.3054,34.4398,211401.0
2018-05-10 15:40:00,38.43,38.5,38.41,38.48,273379.0,34.4398,34.5025,34.4219,34.4846,273379.0
2018-05-10 15:50:00,38.49,38.55,38.47,38.5,641333.0,34.4936,34.5474,34.4757,34.5025,641333.0
2018-05-11 09:30:00,38.38,38.54,38.34,38.38,213305.0,34.395,34.5384,34.3592,34.395,213305.0
2018-05-11 09:40:00,38.39,38.54,38.39,38.45,93470.0,34.404,34.5384,34.404,34.4577,93470.0
2018-05-11 09:50:00,38.45,38.63,38.43,38.58,188980.0,34.4577,34.6191,34.4398,34.5742,188980.0
2018-05-11 10:00:00,38.57,38.76,38.57,38.71,163546.0,34.5653,34.7356,34.5653,34.6907,163546.0
2018-05-11 10:10:00,38.72,38.75,38.68,38.69,91187.0,34.6997,34.7266,34.6639,34.6728,91187.0
2018-05-11 10:20:00,38.68,38.73,38.66,38.66,84987.0,34.6639,34.7087,34.6459,34.6459,84987.0
2018-05-11 10:30:00,38.66,38.7,38.59,38.63,115432.0,34.6459,34.6818,34.5832,34.6191,115432.0
2018-05-11 10:40:00,38.64,38.69,38.6,38.69,180579.0,34.628,34.6728,34.5922,34.6728,180579.0
2018-05-11 10:50:00,38.69,38.72,38.62,38.64,96788.0,34.6728,34.6997,34.6101,34.628,96788.0
2018-05-11 11:00:00,38.64,38.66,38.6,38.61,65642.0,34.628,34.6459,34.5922,34.6011,65642.0
2018-05-11 11:10:00,38.61,38.62,38.54,38.56,101019.0,34.6011,34.6101,34.5384,34.5563,101019.0
2018-05-11 11:20:00,38.55,38.58,38.51,38.52,63489.0,34.5474,34.5742,34.5115,34.5205,63489.0
2018-05-11 11:30:00,38.52,38.54,38.49,38.52,109542.0,34.5205,34.5384,34.4936,34.5205,109542.0
2018-05-11 11:40:00,38.52,38.57,38.51,38.54,54217.0,34.5205,34.5653,34.5115,34.5384,54217.0
2018-05-11 11:50:00,38.54,38.56,38.5,38.53,60995.0,34.5384,34.5563,34.5025,34.5294,60995.0
2018-05-11 12:00:00,38.52,38.52,38.45,38.48,139326.0,34.5205,34.5205,34.4577,34.4846,139326.0
2018-05-11 12:10:00,38.48,38.49,38.39,38.45,136863.0,34.4846,34.4936,34.404,34.4577,136863.0
2018-05-11 12:20:00,38.45,38.47,38.37,38.39,140034.0,34.4577,34.4757,34.386,34.404,140034.0
2018-05-11 12:30:00,38.37,38.4,38.32,38.33,95598.0,34.386,34.4129,34.3412,34.3502,95598.0
2018-05-11 12:40:00,38.33,38.34,38.28,38.29,117735.0,34.3502,34.3592,34.3054,34.3144,117735.0
2018-05-11 12:50:00,38.29,38.29,38.22,38.22,93565.0,34.3144,34.3144,34.2516,34.2516,93565.0
2018-05-11 13:00:00,38.23,38.24,38.11,38.24,158902.0,34.2606,34.2695,34.153,34.2695,158902.0
2018-05-11 13:10:00,38.23,38.24,38.19,38.2,88146.0,34.2606,34.2695,34.2247,34.2337,88146.0
2018-05-11 13:20:00,38.21,38.27,38.2,38.22,86614.0,34.2427,34.2964,34.2337,34.2516,86614.0
2018-05-11 13:30:00,38.22,38.25,38.2,38.22,55173.0,34.2516,34.2785,34.2337,34.2516,55173.0
2018-05-11 13:40:00,38.21,38.24,38.19,38.24,98840.0,34.2427,34.2695,34.2247,34.2695,98840.0
2018-05-11 13:50:00,38.25,38.25,38.19,38.23,54030.0,34.2785,34.2785,34.2247,34.2606,54030.0
2018-05-11 14:00:00,38.24,38.24,38.19,38.2,64908.0,34.2695,34.2695,34.2247,34.2337,64908.0
2018-05-11 14:10:00,38.2,38.21,38.13,38.21,119705.0,34.2337,34.2427,34.171,34.2427,119705.0
2018-05-11 14:20:00,38.22,38.26,38.2,38.25,64074.0,34.2516,34.2875,34.2337,34.2785,64074.0
2018-05-11 14:30:00,38.24,38.27,38.22,38.25,52852.0,34.2695,34.2964,34.2516,34.2785,52852.0
2018-05-11 14:40:00,38.25,38.27,38.22,38.26,57890.0,34.2785,34.2964,34.2516,34.2875,57890.0
2018-05-11 14:50:00,38.26,38.28,38.2,38.22,78501.0,34.2875,34.3054,34.2337,34.2516,78501.0
2018-05-11 15:00:00,38.23,38.25,38.21,38.23,75426.0,34.2606,34.2785,34.2427,34.2606,75426.0
2018-05-11 15:10:00,38.22,38.25,38.2,38.23,85685.0,34.2516,34.2785,34.2337,34.2606,85685.0
2018-05-11 15:20:00,38.23,38.25,38.2,38.2,75176.0,34.2606,34.2785,34.2337,34.2337,75176.0
2018-05-11 15:30:00,38.2,38.25,38.19,38.25,149504.0,34.2337,34.2785,34.2247,34.2785,149504.0
2018-05-11 15:40:00,38.25,38.25,38.19,38.23,133760.0,34.2785,34.2785,34.2247,34.2606,133760.0
2018-05-11 15:50:00,38.24,38.33,38.19,38.25,517198.0,34.2695,34.3502,34.2247,34.2785,517198.0
2018-05-14 09:30:00,38.19,38.53,38.14,38.38,203024.0,34.2247,34.5294,34.1799,34.395,203024.0
2018-05-14 09:40:00,38.38,38.6,38.38,38.56,119232.0,34.395,34.5922,34.395,34.5563,119232.0
2018-05-14 09:50:00,38.56,38.67,38.56,38.58,144470.0,34.5563,34.6549,34.5563,34.5742,144470.0
2018-05-14 10:00:00,38.59,38.62,38.52,38.57,142637.0,34.5832,34.6101,34.5205,34.5653,142637.0
2018-05-14 10:10:00,38.57,38.61,38.53,38.57,97545.0,34.5653,34.6011,34.5294,34.5653,97545.0
2018-05-14 10:20:00,38.57,38.6,38.49,38.52,95238.0,34.5653,34.5922,34.4936,34.5205,95238.0
2018-05-14 10:30:00,38.53,38.63,38.53,38.59,77522.0,34.5294,34.6191,34.5294,34.5832,77522.0
2018-05-14 10:40:00,38.59,38.64,38.55,38.59,63223.0,34.5832,34.628,34.5474,34.5832,63223.0
2018-05-14 10:50:00,38.59,38.6,38.49,38.5,75636.0,34.5832,34.5922,34.4936,34.5025,75636.0
2018-05-14 11:00:00,38.5,38.53,38.49,38.49,80337.0,34.5025,34.5294,34.4936,34.4936,80337.0
2018-05-14 11:10:00,38.5,38.58,38.5,38.57,44399.0,34.5025,34.5742,34.5025,34.5653,44399.0
2018-05-14 11:20:00,38.58,38.59,38.53,38.54,71285.0,34.5742,34.5832,34.5294,34.5384,71285.0
2018-05-14 11:30:00,38.54,38.57,38.5,38.51,56468.0,34.5384,34.5653,34.5025,34.5115,56468.0
2018-05-14 11:40:00,38.51,38.51,38.46,38.49,48414.0,34.5115,34.5115,34.4667,34.4936,48414.0
2018-05-14 11:50:00,38.48,38.53,38.48,38.51,43847.0,34.4846,34.5294,34.4846,34.5115,43847.0
2018-05-14 12:00:00,38.5,38.55,38.46,38.51,60747.0,34.5025,34.5474,34.4667,34.5115,60747.0
2018-05-14 12:10:00,38.51,38.53,38.48,38.5,58606.0,34.5115,34.5294,34.4846,34.5025,58606.0
2018-05-14 12:20:00,38.5,38.53,38.48,38.51,84751.0,34.5025,34.5294,34.4846,34.5115,84751.0
2018-05-14 12:30:00,38.51,38.52,38.47,38.51,64065.0,34.5115,34.5205,34.4757,34.5115,64065.0
2018-05-14 12:40:00,38.5,38.5,38.43,38.43,51055.0,34.5025,34.5025,34.4398,34.4398,51055.0
2018-05-14 12:50:00,38.43,38.44,38.36,38.37,40005.0,34.4398,34.4488,34.3771,34.386,40005.0
2018-05-14 13:00:00,38.36,38.39,38.32,38.34,50127.0,34.3771,34.404,34.3412,34.3592,50127.0
2018-05-14 13:10:00,38.35,38.35,38.28,38.3,52362.0,34.3681,34.3681,34.3054,34.3233,52362.0
2018-05-14 13:20:00,38.3,38.31,38.23,38.27,201960.0,34.3233,34.3323,34.2606,34.2964,201960.0
2018-05-14 13:30:00,38.28,38.33,38.23,38.32,73396.0,34.3054,34.3502,34.2606,34.3412,73396.0
2018-05-14 13:40:00,38.32,38.33,38.28,38.32,89240.0,34.3412,34.3502,34.3054,34.3412,89240.0
2018-05-14 13:50:00,38.32,38.37,38.32,38.36,76839.0,34.3412,34.386,34.3412,34.3771,76839.0
2018-05-14 14:00:00,38.37,38.38,38.3,38.31,168510.0,34.386,34.395,34.3233,34.3323,168510.0
2018-05-14 14:10:00,38.31,38.35,38.3,38.34,65306.0,34.3323,34.3681,34.3233,34.3592,65306.0
2018-05-14 14:20:00,38.34,38.39,38.32,38.38,61942.0,34.3592,34.404,34.3412,34.395,61942.0
2018-05-14 14:30:00,38.38,38.42,38.37,38.42,69208.0,34.395,34.4309,34.386,34.4309,69208.0
2018-05-14 14:40:00,38.42,38.43,38.37,38.39,102751.0,34.4309,34.4398,34.386,34.404,102751.0
2018-05-14 14:50:00,38.4,38.44,38.38,38.42,90190.0,34.4129,34.4488,34.395,34.4309,90190.0
2018-05-14 15:00:00,38.41,38.43,38.34,38.38,77259.0,34.4219,34.4398,34.3592,34.395,77259.0
2018-05-14 15:10:00,38.38,38.52,38.37,38.48,292455.0,34.395,34.5205,34.386,34.4846,292455.0
2018-05-14 15:20:00,38.48,38.56,38.47,38.5,152736.0,34.4846,34.5563,34.4757,34.5025,152736.0
2018-05-14 15:30:00,38.5,38.5,38.42,38.42,94984.0,34.5025,34.5025,34.4309,34.4309,94984.0
2018-05-14 15:40:00,38.43,38.43,38.38,38.38,130780.0,34.4398,34.4398,34.395,34.395,130780.0
2018-05-14 15:50:00,38.38,38.41,38.3,38.39,407963.0,34.395,34.4219,34.3233,34.404,407963.0
2018-05-15 09:30:00,38.12,38.21,37.91,37.96,216092.0,34.162,34.2427,33.9738,34.0186,216092.0
2018-05-15 09:40:00,37.95,37.99,37.86,37.9,192583.0,34.0097,34.0455,33.929,33.9648,192583.0
2018-05-15 09:50:00,37.9,37.91,37.75,37.78,192205.0,33.9648,33.9738,33.8304,33.8573,192205.0
2018-05-15 10:00:00,37.78,37.83,37.69,37.76,218355.0,33.8573,33.9021,33.7767,33.8394,218355.0
2018-05-15 10:10:00,37.77,37.82,37.73,37.8,137484.0,33.8483,33.8932,33.8125,33.8752,137484.0
2018-05-15 10:20:00,37.8,37.86,37.76,37.76,116940.0,33.8752,33.929,33.8394,33.8394,116940.0
2018-05-15 10:30:00,37.76,37.95,37.76,37.92,173903.0,33.8394,34.0097,33.8394,33.9828,173903.0
2018-05-15 10:40:00,37.92,37.93,37.82,37.89,147396.0,33.9828,33.9917,33.8932,33.9559,147396.0
2018-05-15 10:50:00,37.88,37.9,37.79,37.8,128401.0,33.9469,33.9648,33.8663,33.8752,128401.0
2018-05-15 11:00:00,37.8,37.89,37.8,37.83,120480.0,33.8752,33.9559,33.8752,33.9021,120480.0
2018-05-15 11:10:00,37.82,37.83,37.77,37.82,103827.0,33.8932,33.9021,33.8483,33.8932,103827.0
2018-05-15 11:20:00,37.82,37.86,37.78,37.82,101399.0,33.8932,33.929,33.8573,33.8932,101399.0
2018-05-15 11:30:00,37.82,37.87,37.8,37.84,101935.0,33.8932,33.938,33.8752,33.9111,101935.0
2018-05-15 11:40:00,37.84,37.92,37.8,37.91,73089.0,33.9111,33.9828,33.8752,33.9738,73089.0
2018-05-15 11:50:00,37.92,37.93,37.81,37.84,128829.0,33.9828,33.9917,33.8842,33.9111,128829.0
2018-05-15 12:00:00,37.83,37.89,37.8,37.87,102545.0,33.9021,33.9559,33.8752,33.938,102545.0
2018-05-15 12:10:00,37.86,37.91,37.82,37.88,83547.0,33.929,33.9738,33.8932,33.9469,83547.0
2018-05-15 12:20:00,37.88,37.94,37.86,37.91,85307.0,33.9469,34.0007,33.929,33.9738,85307.0
2018-05-15 12:30:00,37.91,37.98,37.9,37.93,142768.0,33.9738,34.0365,33.9648,33.9917,142768.0
2018-05-15 12:40:00,37.92,38.01,37.88,38.01,148580.0,33.9828,34.0634,33.9469,34.0634,148580.0
2018-05-15 12:50:00,38.01,38.06,37.98,37.99,66171.0,34.0634,34.1082,34.0365,34.0455,66171.0
2018-05-15 13:00:00,37.99,38.02,37.86,37.86,100020.0,34.0455,34.0724,33.929,33.929,100020.0
2018-05-15 13:10:00,37.86,37.98,37.84,37.97,75951.0,33.929,34.0365,33.9111,34.0276,75951.0
2018-05-15 13:20:00,37.97,38.01,37.92,37.98,58211.0,34.0276,34.0634,33.9828,34.0365,58211.0
2018-05-15 13:30:00,37.99,38.01,37.95,37.98,56600.0,34.0455,34.0634,34.0097,34.0365,56600.0
2018-05-15 13:40:00,37.98,37.99,37.95,37.98,72673.0,34.0365,34.0455,34.0097,34.0365,72673.0
2018-05-15 13:50:00,37.98,37.98,37.83,37.84,103076.0,34.0365,34.0365,33.9021,33.9111,103076.0
2018-05-15 14:00:00,37.84,37.91,37.81,37.9,93329.0,33.9111,33.9738,33.8842,33.9648,93329.0
2018-05-15 14:10:00,37.9,37.96,37.88,37.95,73563.0,33.9648,34.0186,33.9469,34.0097,73563.0
2018-05-15 14:20:00,37.94,37.98,37.88,37.96,157363.0,34.0007,34.0365,33.9469,34.0186,157363.0
2018-05-15 14:30:00,37.97,38.04,37.96,37.98,104798.0,34.0276,34.0903,34.0186,34.0365,104798.0
2018-05-15 14:40:00,37.98,38.05,37.96,37.96,83868.0,34.0365,34.0993,34.0186,34.0186,83868.0
2018-05-15 14:50:00,37.97,38.02,37.96,37.98,65587.0,34.0276,34.0724,34.0186,34.0365,65587.0
2018-05-15 15:00:00,37.99,38.02,37.95,37.98,88094.0,34.0455,34.0724,34.0097,34.0365,88094.0
2018-05-15 15:10:00,37.98,38.01,37.91,37.97,203456.0,34.0365,34.0634,33.9738,34.0276,203456.0
2018-05-15 15:20:00,37.97,38.0,37.94,37.97,167958.0,34.0276,34.0545,34.0007,34.0276,167958.0
2018-05-15 15:30:00,37.97,37.97,37.9,37.93,166627.0,34.0276,34.0276,33.9648,33.9917,166627.0
2018-05-15 15:40:00,37.93,37.97,37.9,37.97,177354.0,33.9917,34.0276,33.9648,34.0276,177354.0
2018-05-15 15:50:00,37.97,38.09,37.97,38.08,654863.0,34.0276,34.1351,34.0276,34.1262,654863.0
2018-05-16 09:30:00,38.0,38.3,37.95,38.28,282555.0,34.0545,34.3233,34.0097,34.3054,282555.0
2018-05-16 09:40:00,38.28,38.43,38.22,38.4,554042.0,34.3054,34.4398,34.2516,34.4129,554042.0
2018-05-16 09:50:00,38.4,38.51,38.35,38.38,458509.0,34.4129,34.5115,34.3681,34.395,458509.0
2018-05-16 10:00:00,38.38,38.4,38.23,38.29,258570.0,34.395,34.4129,34.2606,34.3144,258570.0
2018-05-16 10:10:00,38.29,38.41,38.24,38.29,236805.0,34.3144,34.4219,34.2695,34.3144,236805.0
2018-05-16 10:20:00,38.3,38.38,38.25,38.27,133181.0,34.3233,34.395,34.2785,34.2964,133181.0
2018-05-16 10:30:00,38.27,38.36,38.12,38.34,360911.0,34.2964,34.3771,34.162,34.3592,360911.0
2018-05-16 10:40:00,38.34,38.36,38.19,38.29,226932.0,34.3592,34.3771,34.2247,34.3144,226932.0
2018-05-16 10:50:00,38.29,38.34,38.27,38.34,96322.0,34.3144,34.3592,34.2964,34.3592,96322.0
2018-05-16 11:00:00,38.33,38.35,38.29,38.3,169499.0,34.3502,34.3681,34.3144,34.3233,169499.0
2018-05-16 11:10:00,38.3,38.31,38.25,38.29,75281.0,34.3233,34.3323,34.2785,34.3144,75281.0
2018-05-16 11:20:00,38.29,38.33,38.26,38.31,104052.0,34.3144,34.3502,34.2875,34.3323,104052.0
2018-05-16 11:30:00,38.31,38.35,38.3,38.33,60636.0,34.3323,34.3681,34.3233,34.3502,60636.0
2018-05-16 11:40:00,38.34,38.39,38.31,38.35,156525.0,34.3592,34.404,34.3323,34.3681,156525.0
2018-05-16 11:50:00,38.34,38.4,38.31,38.4,351345.0,34.3592,34.4129,34.3323,34.4129,351345.0
2018-05-16 12:00:00,38.4,38.44,38.35,38.41,117305.0,34.4129,34.4488,34.3681,34.4219,117305.0
2018-05-16 12:10:00,38.41,38.45,38.37,38.42,291501.0,34.4219,34.4577,34.386,34.4309,291501.0
2018-05-16 12:20:00,38.41,38.56,38.4,38.51,149147.0,34.4219,34.5563,34.4129,34.5115,149147.0
2018-05-16 12:30:00,38.51,38.56,38.48,38.55,210114.0,34.5115,34.5563,34.4846,34.5474,210114.0
2018-05-16 12:40:00,38.55,38.57,38.53,38.54,83307.0,34.5474,34.5653,34.5294,34.5384,83307.0
2018-05-16 12:50:00,38.55,38.56,38.46,38.53,140870.0,34.5474,34.5563,34.4667,34.5294,140870.0
2018-05-16 13:00:00,38.52,38.54,38.45,38.48,155588.0,34.5205,34.5384,34.4577,34.4846,155588.0
2018-05-16 13:10:00,38.48,38.49,38.41,38.44,80612.0,34.4846,34.4936,34.4219,34.4488,80612.0
2018-05-16 13:20:00,38.43,38.47,38.41,38.44,65752.0,34.4398,34.4757,34.4219,34.4488,65752.0
2018-05-16 13:30:00,38.44,38.52,38.43,38.5,138770.0,34.4488,34.5205,34.4398,34.5025,138770.0
2018-05-16 13:40:00,38.5,38.53,38.42,38.44,52212.0,34.5025,34.5294,34.4309,34.4488,52212.0
2018-05-16 13:50:00,38.44,38.53,38.43,38.53,112857.0,34.4488,34.5294,34.4398,34.5294,112857.0
2018-05-16 14:00:00,38.53,38.53,38.42,38.43,54612.0,34.5294,34.5294,34.4309,34.4398,54612.0
2018-05-16 14:10:00,38.43,38.48,38.4,38.44,195142.0,34.4398,34.4846,34.4129,34.4488,195142.0
2018-05-16 14:20:00,38.44,38.45,38.4,38.43,42780.0,34.4488,34.4577,34.4129,34.4398,42780.0
2018-05-16 14:30:00,38.43,38.43,38.37,38.4,196060.0,34.4398,34.4398,34.386,34.4129,196060.0
2018-05-16 14:40:00,38.4,38.43,38.38,38.43,64242.0,34.4129,34.4398,34.395,34.4398,64242.0
2018-05-16 14:50:00,38.42,38.43,38.37,38.4,212738.0,34.4309,34.4398,34.386,34.4129,212738.0
2018-05-16 15:00:00,38.4,38.41,38.33,38.37,100863.0,34.4129,34.4219,34.3502,34.386,100863.0
2018-05-16 15:10:00,38.36,38.37,38.29,38.31,307384.0,34.3771,34.386,34.3144,34.3323,307384.0
2018-05-16 15:20:00,38.31,38.32,38.29,38.31,195463.0,34.3323,34.3412,34.3144,34.3323,195463.0
2018-05-16 15:30:00,38.31,38.34,38.3,38.33,157163.0,34.3323,34.3592,34.3233,34.3502,157163.0
2018-05-16 15:40:00,38.33,38.35,38.29,38.34,339809.0,34.3502,34.3681,34.3144,34.3592,339809.0
2018-05-16 15:50:00,38.34,38.36,38.28,38.35,554390.0,34.3592,34.3771,34.3054,34.3681,554390.0
2018-05-17 09:30:00,38.23,38.5,38.23,38.44,168414.0,34.2606,34.5025,34.2606,34.4488,168414.0
2018-05-17 09:40:00,38.45,38.62,38.42,38.58,109421.0,34.4577,34.6101,34.4309,34.5742,109421.0
2018-05-17 09:50:00,38.58,38.63,38.53,38.63,133431.0,34.5742,34.6191,34.5294,34.6191,133431.0
2018-05-17 10:00:00,38.64,38.76,38.62,38.75,149555.0,34.628,34.7356,34.6101,34.7266,149555.0
2018-05-17 10:10:00,38.75,38.77,38.7,38.75,137467.0,34.7266,34.7445,34.6818,34.7266,137467.0
2018-05-17 10:20:00,38.74,38.82,38.74,38.76,145826.0,34.7176,34.7893,34.7176,34.7356,145826.0
2018-05-17 10:30:00,38.75,38.83,38.68,38.8,108180.0,34.7266,34.7983,34.6639,34.7714,108180.0
2018-05-17 10:40:00,38.79,38.84,38.76,38.78,159908.0,34.7624,34.8072,34.7356,34.7535,159908.0
2018-05-17 10:50:00,38.79,38.79,38.69,38.73,105065.0,34.7624,34.7624,34.6728,34.7087,105065.0
2018-05-17 11:00:00,38.72,38.74,38.66,38.68,91116.0,34.6997,34.7176,34.6459,34.6639,91116.0
2018-05-17 11:10:00,38.68,38.73,38.65,38.73,95010.0,34.6639,34.7087,34.637,34.7087,95010.0
2018-05-17 11:20:00,38.72,38.74,38.68,38.69,43689.0,34.6997,34.7176,34.6639,34.6728,43689.0
2018-05-17 11:30:00,38.69,38.7,38.62,38.65,72957.0,34.6728,34.6818,34.6101,34.637,72957.0
2018-05-17 11:40:00,38.65,38.67,38.63,38.64,73308.0,34.637,34.6549,34.6191,34.628,73308.0
2018-05-17 11:50:00,38.64,38.67,38.62,38.62,51365.0,34.628,34.6549,34.6101,34.6101,51365.0
2018-05-17 12:00:00,38.63,38.66,38.58,38.61,61761.0,34.6191,34.6459,34.5742,34.6011,61761.0
2018-05-17 12:10:00,38.6,38.61,38.55,38.59,56313.0,34.5922,34.6011,34.5474,34.5832,56313.0
2018-05-17 12:20:00,38.59,38.62,38.58,38.61,57848.0,34.5832,34.6101,34.5742,34.6011,57848.0
2018-05-17 12:30:00,38.61,38.63,38.56,38.57,84467.0,34.6011,34.6191,34.5563,34.5653,84467.0
2018-05-17 12:40:00,38.57,38.57,38.49,38.52,133394.0,34.5653,34.5653,34.4936,34.5205,133394.0
2018-05-17 12:50:00,38.52,38.55,38.51,38.52,77130.0,34.5205,34.5474,34.5115,34.5205,77130.0
2018-05-17 13:00:00,38.53,38.56,38.51,38.52,89659.0,34.5294,34.5563,34.5115,34.5205,89659.0
2018-05-17 13:10:00,38.52,38.53,38.47,38.53,87722.0,34.5205,34.5294,34.4757,34.5294,87722.0
2018-05-17 13:20:00,38.52,38.57,38.52,38.54,84159.0,34.5205,34.5653,34.5205,34.5384,84159.0
2018-05-17 13:30:00,38.54,38.57,38.53,38.54,54597.0,34.5384,34.5653,34.5294,34.5384,54597.0
2018-05-17 13:40:00,38.54,38.54,38.41,38.43,73688.0,34.5384,34.5384,34.4219,34.4398,73688.0
2018-05-17 13:50:00,38.42,38.46,38.4,38.41,125504.0,34.4309,34.4667,34.4129,34.4219,125504.0
2018-05-17 14:00:00,38.41,38.43,38.32,38.39,194555.0,34.4219,34.4398,34.3412,34.404,194555.0
2018-05-17 14:10:00,38.39,38.42,38.36,38.41,105429.0,34.404,34.4309,34.3771,34.4219,105429.0
2018-05-17 14:20:00,38.41,38.42,38.38,38.41,95111.0,34.4219,34.4309,34.395,34.4219,95111.0
2018-05-17 14:30:00,38.41,38.42,38.36,38.38,93121.0,34.4219,34.4309,34.3771,34.395,93121.0
2018-05-17 14:40:00,38.38,38.42,38.37,38.41,73467.0,34.395,34.4309,34.386,34.4219,73467.0
2018-05-17 14:50:00,38.4,38.43,38.4,38.41,75059.0,34.4129,34.4398,34.4129,34.4219,75059.0
2018-05-17 15:00:00,38.42,38.49,38.42,38.47,63260.0,34.4309,34.4936,34.4309,34.4757,63260.0
2018-05-17 15:10:00,38.48,38.48,38.39,38.43,69876.0,34.4846,34.4846,34.404,34.4398,69876.0
2018-05-17 15:20:00,38.44,38.47,38.39,38.4,61096.0,34.4488,34.4757,34.404,34.4129,61096.0
2018-05-17 15:30:00,38.4,38.51,38.39,38.49,183445.0,34.4129,34.5115,34.404,34.4936,183445.0
2018-05-17 15:40:00,38.49,38.57,38.48,38.51,211726.0,34.4936,34.5653,34.4846,34.5115,211726.0
2018-05-17 15:50:00,38.51,38.52,38.38,38.4,467890.0,34.5115,34.5205,34.395,34.4129,467890.0
2018-05-18 09:30:00,38.31,38.49,38.19,38.48,416705.0,34.3323,34.4936,34.2247,34.4846,416705.0
2018-05-18 09:40:00,38.47,38.49,38.3,38.4,130642.0,34.4757,34.4936,34.3233,34.4129,130642.0
2018-05-18 09:50:00,38.4,38.41,38.32,38.38,129635.0,34.4129,34.4219,34.3412,34.395,129635.0
2018-05-18 10:00:00,38.38,38.38,38.23,38.24,117914.0,34.395,34.395,34.2606,34.2695,117914.0
2018-05-18 10:10:00,38.23,38.31,38.21,38.31,156004.0,34.2606,34.3323,34.2427,34.3323,156004.0
2018-05-18 10:20:00,38.31,38.35,38.27,38.29,76687.0,34.3323,34.3681,34.2964,34.3144,76687.0
2018-05-18 10:30:00,38.29,38.3,38.2,38.24,141066.0,34.3144,34.3233,34.2337,34.2695,141066.0
2018-05-18 10:40:00,38.24,38.25,38.16,38.2,271993.0,34.2695,34.2785,34.1979,34.2337,271993.0
2018-05-18 10:50:00,38.2,38.27,38.2,38.26,151633.0,34.2337,34.2964,34.2337,34.2875,151633.0
2018-05-18 11:00:00,38.26,38.31,38.25,38.29,158877.0,34.2875,34.3323,34.2785,34.3144,158877.0
2018-05-18 11:10:00,38.29,38.41,38.28,38.41,202631.0,34.3144,34.4219,34.3054,34.4219,202631.0
2018-05-18 11:20:00,38.41,38.5,38.41,38.46,126188.0,34.4219,34.5025,34.4219,34.4667,126188.0
2018-05-18 11:30:00,38.46,38.51,38.45,38.5,119563.0,34.4667,34.5115,34.4577,34.5025,119563.0
2018-05-18 11:40:00,38.5,38.52,38.45,38.47,175723.0,34.5025,34.5205,34.4577,34.4757,175723.0
2018-05-18 11:50:00,38.47,38.56,38.46,38.55,237743.0,34.4757,34.5563,34.4667,34.5474,237743.0
2018-05-18 12:00:00,38.55,38.58,38.49,38.49,187087.0,34.5474,34.5742,34.4936,34.4936,187087.0
2018-05-18 12:10:00,38.49,38.5,38.4,38.42,160592.0,34.4936,34.5025,34.4129,34.4309,160592.0
2018-05-18 12:20:00,38.41,38.43,38.35,38.38,67105.0,34.4219,34.4398,34.3681,34.395,67105.0
2018-05-18 12:30:00,38.39,38.41,38.35,38.39,74165.0,34.404,34.4219,34.3681,34.404,74165.0
2018-05-18 12:40:00,38.4,38.44,38.39,38.43,48327.0,34.4129,34.4488,34.404,34.4398,48327.0
2018-05-18 12:50:00,38.42,38.43,38.31,38.33,97509.0,34.4309,34.4398,34.3323,34.3502,97509.0
2018-05-18 13:00:00,38.32,38.33,38.29,38.3,69220.0,34.3412,34.3502,34.3144,34.3233,69220.0
2018-05-18 13:10:00,38.3,38.39,38.28,38.38,79004.0,34.3233,34.404,34.3054,34.395,79004.0
2018-05-18 13:20:00,38.38,38.38,38.32,38.32,69573.0,34.395,34.395,34.3412,34.3412,69573.0
2018-05-18 13:30:00,38.33,38.34,38.28,38.29,106595.0,34.3502,34.3592,34.3054,34.3144,106595.0
2018-05-18 13:40:00,38.28,38.33,38.26,38.32,78082.0,34.3054,34.3502,34.2875,34.3412,78082.0
2018-05-18 13:50:00,38.32,38.33,38.28,38.29,119926.0,34.3412,34.3502,34.3054,34.3144,119926.0
2018-05-18 14:00:00,38.28,38.3,38.22,38.26,135717.0,34.3054,34.3233,34.2516,34.2875,135717.0
2018-05-18 14:10:00,38.26,38.36,38.24,38.35,144995.0,34.2875,34.3771,34.2695,34.3681,144995.0
2018-05-18 14:20:00,38.35,38.41,38.34,38.38,70796.0,34.3681,34.4219,34.3592,34.395,70796.0
2018-05-18 14:30:00,38.38,38.38,38.35,38.36,63876.0,34.395,34.395,34.3681,34.3771,63876.0
2018-05-18 14:40:00,38.37,38.37,38.32,38.36,66347.0,34.386,34.386,34.3412,34.3771,66347.0
2018-05-18 14:50:00,38.35,38.42,38.34,38.39,59885.0,34.3681,34.4309,34.3592,34.404,59885.0
2018-05-18 15:00:00,38.39,38.39,38.34,38.36,79570.0,34.404,34.404,34.3592,34.3771,79570.0
2018-05-18 15:10:00,38.35,38.39,38.35,38.39,77893.0,34.3681,34.404,34.3681,34.404,77893.0
2018-05-18 15:20:00,38.39,38.42,38.36,38.41,123648.0,34.404,34.4309,34.3771,34.4219,123648.0
2018-05-18 15:30:00,38.41,38.46,38.37,38.45,162145.0,34.4219,34.4667,34.386,34.4577,162145.0
2018-05-18 15:40:00,38.45,38.48,38.42,38.42,185841.0,34.4577,34.4846,34.4309,34.4309,185841.0
2018-05-18 15:50:00,38.42,38.42,38.3,38.33,774896.0,34.4309,34.4309,34.3233,34.3502,774896.0
2018-05-21 09:30:00,38.49,38.74,38.36,38.69,188202.0,34.4936,34.7176,34.3771,34.6728,188202.0
2018-05-21 09:40:00,38.7,38.82,38.69,38.69,181291.0,34.6818,34.7893,34.6728,34.6728,181291.0
2018-05-21 09:50:00,38.69,38.77,38.68,38.73,123641.0,34.6728,34.7445,34.6639,34.7087,123641.0
2018-05-21 10:00:00,38.74,38.77,38.57,38.64,127897.0,34.7176,34.7445,34.5653,34.628,127897.0
2018-05-21 10:10:00,38.63,38.72,38.59,38.68,194550.0,34.6191,34.6997,34.5832,34.6639,194550.0
2018-05-21 10:20:00,38.68,38.7,38.56,38.61,204397.0,34.6639,34.6818,34.5563,34.6011,204397.0
2018-05-21 10:30:00,38.6,38.7,38.59,38.68,141128.0,34.5922,34.6818,34.5832,34.6639,141128.0
2018-05-21 10:40:00,38.68,38.73,38.65,38.68,112775.0,34.6639,34.7087,34.637,34.6639,112775.0
2018-05-21 10:50:00,38.67,38.71,38.65,38.67,106605.0,34.6549,34.6907,34.637,34.6549,106605.0
2018-05-21 11:00:00,38.68,38.71,38.65,38.69,141588.0,34.6639,34.6907,34.637,34.6728,141588.0
2018-05-21 11:10:00,38.69,38.7,38.61,38.64,291972.0,34.6728,34.6818,34.6011,34.628,291972.0
2018-05-21 11:20:00,38.64,38.7,38.48,38.49,174667.0,34.628,34.6818,34.4846,34.4936,174667.0
2018-05-21 11:30:00,38.5,38.5,38.39,38.46,73781.0,34.5025,34.5025,34.404,34.4667,73781.0
2018-05-21 11:40:00,38.46,38.47,38.38,38.43,138728.0,34.4667,34.4757,34.395,34.4398,138728.0
2018-05-21 11:50:00,38.43,38.56,38.43,38.56,106151.0,34.4398,34.5563,34.4398,34.5563,106151.0
2018-05-21 12:00:00,38.55,38.56,38.47,38.51,63664.0,34.5474,34.5563,34.4757,34.5115,63664.0
2018-05-21 12:10:00,38.5,38.6,38.49,38.58,79494.0,34.5025,34.5922,34.4936,34.5742,79494.0
2018-05-21 12:20:00,38.58,38.58,38.53,38.55,59879.0,34.5742,34.5742,34.5294,34.5474,59879.0
2018-05-21 12:30:00,38.55,38.56,38.49,38.49,38874.0,34.5474,34.5563,34.4936,34.4936,38874.0
2018-05-21 12:40:00,38.49,38.55,38.48,38.49,51273.0,34.4936,34.5474,34.4846,34.4936,51273.0
2018-05-21 12:50:00,38.5,38.53,38.49,38.51,43333.0,34.5025,34.5294,34.4936,34.5115,43333.0
2018-05-21 13:00:00,38.51,38.57,38.5,38.57,57069.0,34.5115,34.5653,34.5025,34.5653,57069.0
2018-05-21 13:10:00,38.58,38.58,38.51,38.52,126633.0,34.5742,34.5742,34.5115,34.5205,126633.0
2018-05-21 13:20:00,38.52,38.55,38.48,38.51,49134.0,34.5205,34.5474,34.4846,34.5115,49134.0
2018-05-21 13:30:00,38.51,38.54,38.48,38.54,54087.0,34.5115,34.5384,34.4846,34.5384,54087.0
2018-05-21 13:40:00,38.53,38.53,38.5,38.5,53409.0,34.5294,34.5294,34.5025,34.5025,53409.0
2018-05-21 13:50:00,38.5,38.51,38.43,38.44,75120.0,34.5025,34.5115,34.4398,34.4488,75120.0
2018-05-21 14:00:00,38.44,38.46,38.41,38.43,64029.0,34.4488,34.4667,34.4219,34.4398,64029.0
2018-05-21 14:10:00,38.42,38.44,38.38,38.39,140601.0,34.4309,34.4488,34.395,34.404,140601.0
2018-05-21 14:20:00,38.38,38.4,38.26,38.27,225553.0,34.395,34.4129,34.2875,34.2964,225553.0
2018-05-21 14:30:00,38.27,38.27,38.18,38.26,142852.0,34.2964,34.2964,34.2158,34.2875,142852.0
2018-05-21 14:40:00,38.26,38.3,38.21,38.22,152079.0,34.2875,34.3233,34.2427,34.2516,152079.0
2018-05-21 14:50:00,38.23,38.3,38.22,38.29,101402.0,34.2606,34.3233,34.2516,34.3144,101402.0
2018-05-21 15:00:00,38.3,38.34,38.29,38.34,115957.0,34.3233,34.3592,34.3144,34.3592,115957.0
2018-05-21 15:10:00,38.34,38.36,38.32,38.32,187571.0,34.3592,34.3771,34.3412,34.3412,187571.0
2018-05-21 15:20:00,38.32,38.4,38.32,38.36,232862.0,34.3412,34.4129,34.3412,34.3771,232862.0
2018-05-21 15:30:00,38.36,38.38,38.35,38.37,196171.0,34.3771,34.395,34.3681,34.386,196171.0
2018-05-21 15:40:00,38.37,38.4,38.27,38.28,240622.0,34.386,34.4129,34.2964,34.3054,240622.0
2018-05-21 15:50:00,38.28,38.34,38.25,38.28,640283.0,34.3054,34.3592,34.2785,34.3054,640283.0
2018-05-22 09:30:00,38.39,38.49,38.3,38.39,201044.0,34.404,34.4936,34.3233,34.404,201044.0
2018-05-22 09:40:00,38.4,38.4,38.32,38.34,310368.0,34.4129,34.4129,34.3412,34.3592,310368.0
2018-05-22 09:50:00,38.34,38.36,38.15,38.25,374912.0,34.3592,34.3771,34.1889,34.2785,374912.0
2018-05-22 10:00:00,38.25,38.28,38.13,38.18,155958.0,34.2785,34.3054,34.171,34.2158,155958.0
2018-05-22 10:10:00,38.18,38.2,37.92,37.98,365784.0,34.2158,34.2337,33.9828,34.0365,365784.0
2018-05-22 10:20:00,37.98,38.07,37.93,38.0,378148.0,34.0365,34.1172,33.9917,34.0545,378148.0
2018-05-22 10:30:00,38.0,38.01,37.84,37.9,280033.0,34.0545,34.0634,33.9111,33.9648,280033.0
2018-05-22 10:40:00,37.91,37.91,37.75,37.82,204076.0,33.9738,33.9738,33.8304,33.8932,204076.0
2018-05-22 10:50:00,37.82,37.84,37.71,37.72,185370.0,33.8932,33.9111,33.7946,33.8035,185370.0
2018-05-22 11:00:00,37.72,37.8,37.7,37.79,202773.0,33.8035,33.8752,33.7856,33.8663,202773.0
2018-05-22 11:10:00,37.79,37.95,37.79,37.93,143430.0,33.8663,34.0097,33.8663,33.9917,143430.0
2018-05-22 11:20:00,37.93,37.95,37.84,37.94,243752.0,33.9917,34.0097,33.9111,34.0007,243752.0
2018-05-22 11:30:00,37.93,37.96,37.88,37.89,155441.0,33.9917,34.0186,33.9469,33.9559,155441.0
2018-05-22 11:40:00,37.89,37.9,37.84,37.88,118557.0,33.9559,33.9648,33.9111,33.9469,118557.0
2018-05-22 11:50:00,37.87,37.89,37.84,37.85,184658.0,33.938,33.9559,33.9111,33.92,184658.0
2018-05-22 12:00:00,37.84,37.85,37.8,37.84,159048.0,33.9111,33.92,33.8752,33.9111,159048.0
2018-05-22 12:10:00,37.85,37.97,37.82,37.95,169247.0,33.92,34.0276,33.8932,34.0097,169247.0
2018-05-22 12:20:00,37.96,37.97,37.86,37.9,294959.0,34.0186,34.0276,33.929,33.9648,294959.0
2018-05-22 12:30:00,37.9,37.9,37.81,37.86,234423.0,33.9648,33.9648,33.8842,33.929,234423.0
2018-05-22 12:40:00,37.86,37.88,37.83,37.85,210774.0,33.929,33.9469,33.9021,33.92,210774.0
2018-05-22 12:50:00,37.85,37.87,37.82,37.84,126528.0,33.92,33.938,33.8932,33.9111,126528.0
2018-05-22 13:00:00,37.83,37.86,37.82,37.85,57039.0,33.9021,33.929,33.8932,33.92,57039.0
2018-05-22 13:10:00,37.85,37.89,37.85,37.89,100516.0,33.92,33.9559,33.92,33.9559,100516.0
2018-05-22 13:20:00,37.89,37.9,37.82,37.84,91529.0,33.9559,33.9648,33.8932,33.9111,91529.0
2018-05-22 13:30:00,37.85,37.86,37.82,37.85,73349.0,33.92,33.929,33.8932,33.92,73349.0
2018-05-22 13:40:00,37.84,37.86,37.82,37.83,74854.0,33.9111,33.929,33.8932,33.9021,74854.0
2018-05-22 13:50:00,37.82,37.85,37.8,37.8,202507.0,33.8932,33.92,33.8752,33.8752,202507.0
2018-05-22 14:00:00,37.8,37.84,37.79,37.84,118650.0,33.8752,33.9111,33.8663,33.9111,118650.0
2018-05-22 14:10:00,37.84,37.88,37.83,37.86,85355.0,33.9111,33.9469,33.9021,33.929,85355.0
2018-05-22 14:20:00,37.86,37.86,37.78,37.79,78503.0,33.929,33.929,33.8573,33.8663,78503.0
2018-05-22 14:30:00,37.79,37.8,37.76,37.79,107313.0,33.8663,33.8752,33.8394,33.8663,107313.0
2018-05-22 14:40:00,37.79,37.79,37.73,37.76,139091.0,33.8663,33.8663,33.8125,33.8394,139091.0
2018-05-22 14:50:00,37.75,37.8,37.74,37.79,238369.0,33.8304,33.8752,33.8215,33.8663,238369.0
2018-05-22 15:00:00,37.79,37.85,37.78,37.78,93022.0,33.8663,33.92,33.8573,33.8573,93022.0
2018-05-22 15:10:00,37.77,37.81,37.76,37.77,175534.0,33.8483,33.8842,33.8394,33.8483,175534.0
2018-05-22 15:20:00,37.77,37.83,37.75,37.8,266344.0,33.8483,33.9021,33.8304,33.8752,266344.0
2018-05-22 15:30:00,37.8,37.81,37.75,37.77,264544.0,33.8752,33.8842,33.8304,33.8483,264544.0
2018-05-22 15:40:00,37.77,37.81,37.76,37.77,355271.0,33.8483,33.8842,33.8394,33.8483,355271.0
2018-05-22 15:50:00,37.77,37.81,37.69,37.76,832499.0,33.8483,33.8842,33.7767,33.8394,832499.0
2018-05-23 09:30:00,37.49,37.77,37.49,37.73,187358.0,33.5974,33.8483,33.5974,33.8125,187358.0
2018-05-23 09:40:00,37.73,37.86,37.7,37.79,195143.0,33.8125,33.929,33.7856,33.8663,195143.0
2018-05-23 09:50:00,37.77,37.84,37.73,37.73,139904.0,33.8483,33.9111,33.8125,33.8125,139904.0
2018-05-23 10:00:00,37.74,37.79,37.68,37.72,146344.0,33.8215,33.8663,33.7677,33.8035,146344.0
2018-05-23 10:10:00,37.71,37.74,37.67,37.69,150108.0,33.7946,33.8215,33.7587,33.7767,150108.0
2018-05-23 10:20:00,37.7,37.72,37.64,37.65,83366.0,33.7856,33.8035,33.7318,33.7408,83366.0
2018-05-23 10:30:00,37.65,37.65,37.55,37.61,108130.0,33.7408,33.7408,33.6512,33.705,108130.0
2018-05-23 10:40:00,37.61,37.63,37.48,37.51,180832.0,33.705,33.7229,33.5885,33.6153,180832.0
2018-05-23 10:50:00,37.5,37.6,37.47,37.59,250318.0,33.6064,33.696,33.5795,33.687,250318.0
2018-05-23 11:00:00,37.59,37.64,37.56,37.59,96858.0,33.687,33.7318,33.6601,33.687,96858.0
2018-05-23 11:10:00,37.58,37.6,37.55,37.55,74781.0,33.6781,33.696,33.6512,33.6512,74781.0
2018-05-23 11:20:00,37.56,37.61,37.55,37.56,70011.0,33.6601,33.705,33.6512,33.6601,70011.0
2018-05-23 11:30:00,37.57,37.6,37.55,37.56,76862.0,33.6691,33.696,33.6512,33.6601,76862.0
2018-05-23 11:40:00,37.56,37.62,37.52,37.62,95368.0,33.6601,33.7139,33.6243,33.7139,95368.0
2018-05-23 11:50:00,37.62,37.68,37.61,37.61,131439.0,33.7139,33.7677,33.705,33.705,131439.0
2018-05-23 12:00:00,37.61,37.7,37.6,37.68,65201.0,33.705,33.7856,33.696,33.7677,65201.0
2018-05-23 12:10:00,37.68,37.7,37.65,37.66,67985.0,33.7677,33.7856,33.7408,33.7498,67985.0
2018-05-23 12:20:00,37.66,37.69,37.64,37.64,64571.0,33.7498,33.7767,33.7318,33.7318,64571.0
2018-05-23 12:30:00,37.65,37.73,37.64,37.73,82860.0,33.7408,33.8125,33.7318,33.8125,82860.0
2018-05-23 12:40:00,37.73,37.79,37.72,37.73,132528.0,33.8125,33.8663,33.8035,33.8125,132528.0
2018-05-23 12:50:00,37.74,37.8,37.73,37.77,54497.0,33.8215,33.8752,33.8125,33.8483,54497.0
2018-05-23 13:00:00,37.78,37.79,37.72,37.76,46052.0,33.8573,33.8663,33.8035,33.8394,46052.0
2018-05-23 13:10:00,37.76,37.8,37.73,37.8,120968.0,33.8394,33.8752,33.8125,33.8752,120968.0
2018-05-23 13:20:00,37.8,37.82,37.73,37.78,76070.0,33.8752,33.8932,33.8125,33.8573,76070.0
2018-05-23 13:30:00,37.79,37.8,37.72,37.73,52811.0,33.8663,33.8752,33.8035,33.8125,52811.0
2018-05-23 13:40:00,37.73,37.77,37.72,37.74,64725.0,33.8125,33.8483,33.8035,33.8215,64725.0
2018-05-23 13:50:00,37.74,37.82,37.73,37.78,127207.0,33.8215,33.8932,33.8125,33.8573,127207.0
2018-05-23 14:00:00,37.79,37.95,37.77,37.94,160355.0,33.8663,34.0097,33.8483,34.0007,160355.0
2018-05-23 14:10:00,37.94,37.95,37.87,37.92,89125.0,34.0007,34.0097,33.938,33.9828,89125.0
2018-05-23 14:20:00,37.92,37.98,37.89,37.93,80232.0,33.9828,34.0365,33.9559,33.9917,80232.0
2018-05-23 14:30:00,37.94,37.95,37.86,37.87,212517.0,34.0007,34.0097,33.929,33.938,212517.0
2018-05-23 14:40:00,37.88,37.89,37.84,37.87,81211.0,33.9469,33.9559,33.9111,33.938,81211.0
2018-05-23 14:50:00,37.88,37.88,37.81,37.86,117709.0,33.9469,33.9469,33.8842,33.929,117709.0
2018-05-23 15:00:00,37.86,37.96,37.85,37.92,69901.0,33.929,34.0186,33.92,33.9828,69901.0
2018-05-23 15:10:00,37.93,37.99,37.91,37.98,119934.0,33.9917,34.0455,33.9738,34.0365,119934.0
2018-05-23 15:20:00,37.98,38.04,37.97,38.01,158630.0,34.0365,34.0903,34.0276,34.0634,158630.0
2018-05-23 15:30:00,38.02,38.02,37.97,37.98,172018.0,34.0724,34.0724,34.0276,34.0365,172018.0
2018-05-23 15:40:00,37.98,38.01,37.95,37.97,221092.0,34.0365,34.0634,34.0097,34.0276,221092.0
2018-05-23 15:50:00,37.97,38.06,37.97,38.03,462646.0,34.0276,34.1082,34.0276,34.0813,462646.0
2018-05-24 09:30:00,38.03,38.16,37.93,38.13,216865.0,34.0813,34.1979,33.9917,34.171,216865.0
2018-05-24 09:40:00,38.14,38.24,38.04,38.05,145097.0,34.1799,34.2695,34.0903,34.0993,145097.0
2018-05-24 09:50:00,38.06,38.08,37.96,38.01,128168.0,34.1082,34.1262,34.0186,34.0634,128168.0
2018-05-24 10:00:00,38.0,38.03,37.97,38.0,104880.0,34.0545,34.0813,34.0276,34.0545,104880.0
2018-05-24 10:10:00,38.0,38.02,37.86,37.86,102251.0,34.0545,34.0724,33.929,33.929,102251.0
2018-05-24 10:20:00,37.87,37.87,37.78,37.83,122566.0,33.938,33.938,33.8573,33.9021,122566.0
2018-05-24 10:30:00,37.82,37.82,37.72,37.81,199242.0,33.8932,33.8932,33.8035,33.8842,199242.0
2018-05-24 10:40:00,37.82,37.86,37.74,37.76,125309.0,33.8932,33.929,33.8215,33.8394,125309.0
2018-05-24 10:50:00,37.75,37.76,37.64,37.67,97455.0,33.8304,33.8394,33.7318,33.7587,97455.0
2018-05-24 11:00:00,37.66,37.86,37.63,37.85,167863.0,33.7498,33.929,33.7229,33.92,167863.0
2018-05-24 11:10:00,37.84,37.9,37.82,37.87,140563.0,33.9111,33.9648,33.8932,33.938,140563.0
2018-05-24 11:20:00,37.87,37.87,37.73,37.76,130619.0,33.938,33.938,33.8125,33.8394,130619.0
2018-05-24 11:30:00,37.76,37.77,37.7,37.72,122731.0,33.8394,33.8483,33.7856,33.8035,122731.0
2018-05-24 11:40:00,37.72,37.78,37.69,37.75,127137.0,33.8035,33.8573,33.7767,33.8304,127137.0
2018-05-24 11:50:00,37.75,37.85,37.73,37.85,101566.0,33.8304,33.92,33.8125,33.92,101566.0
2018-05-24 12:00:00,37.84,37.87,37.83,37.86,77527.0,33.9111,33.938,33.9021,33.929,77527.0
2018-05-24 12:10:00,37.86,37.91,37.84,37.89,53036.0,33.929,33.9738,33.9111,33.9559,53036.0
2018-05-24 12:20:00,37.9,37.93,37.89,37.92,180586.0,33.9648,33.9917,33.9559,33.9828,180586.0
2018-05-24 12:30:00,37.92,37.97,37.87,37.9,117845.0,33.9828,34.0276,33.938,33.9648,117845.0
2018-05-24 12:40:00,37.9,37.92,37.86,37.91,81114.0,33.9648,33.9828,33.929,33.9738,81114.0
2018-05-24 12:50:00,37.9,37.94,37.88,37.92,51270.0,33.9648,34.0007,33.9469,33.9828,51270.0
2018-05-24 13:00:00,37.91,37.96,37.91,37.95,46466.0,33.9738,34.0186,33.9738,34.0097,46466.0
2018-05-24 13:10:00,37.95,37.97,37.92,37.96,47542.0,34.0097,34.0276,33.9828,34.0186,47542.0
2018-05-24 13:20:00,37.97,37.98,37.95,37.97,32170.0,34.0276,34.0365,34.0097,34.0276,32170.0
2018-05-24 13:30:00,37.97,37.98,37.94,37.95,54837.0,34.0276,34.0365,34.0007,34.0097,54837.0
2018-05-24 13:40:00,37.96,37.97,37.92,37.94,53969.0,34.0186,34.0276,33.9828,34.0007,53969.0
2018-05-24 13:50:00,37.94,37.97,37.93,37.95,63131.0,34.0007,34.0276,33.9917,34.0097,63131.0
2018-05-24 14:00:00,37.96,37.96,37.93,37.95,60912.0,34.0186,34.0186,33.9917,34.0097,60912.0
2018-05-24 14:10:00,37.96,37.97,37.92,37.95,78995.0,34.0186,34.0276,33.9828,34.0097,78995.0
2018-05-24 14:20:00,37.95,38.01,37.95,38.0,65796.0,34.0097,34.0634,34.0097,34.0545,65796.0
2018-05-24 14:30:00,37.99,38.02,37.97,38.0,86272.0,34.0455,34.0724,34.0276,34.0545,86272.0
2018-05-24 14:40:00,38.0,38.0,37.96,37.97,59583.0,34.0545,34.0545,34.0186,34.0276,59583.0
2018-05-24 14:50:00,37.96,37.97,37.92,37.94,77978.0,34.0186,34.0276,33.9828,34.0007,77978.0
2018-05-24 15:00:00,37.93,37.97,37.89,37.97,82653.0,33.9917,34.0276,33.9559,34.0276,82653.0
2018-05-24 15:10:00,37.97,37.97,37.93,37.94,156876.0,34.0276,34.0276,33.9917,34.0007,156876.0
2018-05-24 15:20:00,37.94,37.94,37.88,37.89,172385.0,34.0007,34.0007,33.9469,33.9559,172385.0
2018-05-24 15:30:00,37.89,37.9,37.83,37.84,238067.0,33.9559,33.9648,33.9021,33.9111,238067.0
2018-05-24 15:40:00,37.84,37.88,37.82,37.85,220482.0,33.9111,33.9469,33.8932,33.92,220482.0
2018-05-24 15:50:00,37.84,37.85,37.75,37.8,838811.0,33.9111,33.92,33.8304,33.8752,838811.0
2018-05-25 09:30:00,37.84,38.22,37.8,38.14,352374.0,33.9111,34.2516,33.8752,34.1799,352374.0
2018-05-25 09:40:00,38.15,38.22,38.06,38.18,187625.0,34.1889,34.2516,34.1082,34.2158,187625.0
2018-05-25 09:50:00,38.18,38.2,38.04,38.05,210984.0,34.2158,34.2337,34.0903,34.0993,210984.0
2018-05-25 10:00:00,38.05,38.12,37.98,38.03,229372.0,34.0993,34.162,34.0365,34.0813,229372.0
2018-05-25 10:10:00,38.02,38.2,38.02,38.15,174107.0,34.0724,34.2337,34.0724,34.1889,174107.0
2018-05-25 10:20:00,38.15,38.26,38.13,38.23,134498.0,34.1889,34.2875,34.171,34.2606,134498.0
2018-05-25 10:30:00,38.24,38.29,38.17,38.2,281415.0,34.2695,34.3144,34.2068,34.2337,281415.0
2018-05-25 10:40:00,38.19,38.23,38.08,38.15,236523.0,34.2247,34.2606,34.1262,34.1889,236523.0
2018-05-25 10:50:00,38.16,38.18,38.08,38.14,147334.0,34.1979,34.2158,34.1262,34.1799,147334.0
2018-05-25 11:00:00,38.14,38.18,38.06,38.08,138381.0,34.1799,34.2158,34.1082,34.1262,138381.0
2018-05-25 11:10:00,38.07,38.09,38.03,38.09,101844.0,34.1172,34.1351,34.0813,34.1351,101844.0
2018-05-25 11:20:00,38.08,38.09,38.03,38.03,109907.0,34.1262,34.1351,34.0813,34.0813,109907.0
2018-05-25 11:30:00,38.03,38.08,38.01,38.05,117337.0,34.0813,34.1262,34.0634,34.0993,117337.0
2018-05-25 11:40:00,38.05,38.06,38.03,38.05,128809.0,34.0993,34.1082,34.0813,34.0993,128809.0
2018-05-25 11:50:00,38.05,38.09,38.03,38.07,125593.0,34.0993,34.1351,34.0813,34.1172,125593.0
2018-05-25 12:00:00,38.07,38.07,37.97,38.0,135422.0,34.1172,34.1172,34.0276,34.0545,135422.0
2018-05-25 12:10:00,37.99,38.0,37.91,37.91,119943.0,34.0455,34.0545,33.9738,33.9738,119943.0
2018-05-25 12:20:00,37.91,38.01,37.88,38.01,271182.0,33.9738,34.0634,33.9469,34.0634,271182.0
2018-05-25 12:30:00,38.01,38.07,37.99,38.01,137204.0,34.0634,34.1172,34.0455,34.0634,137204.0
2018-05-25 12:40:00,38.02,38.05,37.98,37.98,217997.0,34.0724,34.0993,34.0365,34.0365,217997.0
2018-05-25 12:50:00,37.98,37.99,37.93,37.94,116945.0,34.0365,34.0455,33.9917,34.0007,116945.0
2018-05-25 13:00:00,37.94,38.03,37.93,38.02,102142.0,34.0007,34.0813,33.9917,34.0724,102142.0
2018-05-25 13:10:00,38.02,38.07,38.0,38.02,80558.0,34.0724,34.1172,34.0545,34.0724,80558.0
2018-05-25 13:20:00,38.03,38.07,38.02,38.05,70493.0,34.0813,34.1172,34.0724,34.0993,70493.0
2018-05-25 13:30:00,38.05,38.06,37.98,38.04,95405.0,34.0993,34.1082,34.0365,34.0903,95405.0
2018-05-25 13:40:00,38.04,38.06,38.0,38.02,87185.0,34.0903,34.1082,34.0545,34.0724,87185.0
2018-05-25 13:50:00,38.02,38.04,37.93,37.97,86815.0,34.0724,34.0903,33.9917,34.0276,86815.0
2018-05-25 14:00:00,37.97,37.98,37.93,37.93,104487.0,34.0276,34.0365,33.9917,33.9917,104487.0
2018-05-25 14:10:00,37.94,37.98,37.93,37.97,116829.0,34.0007,34.0365,33.9917,34.0276,116829.0
2018-05-25 14:20:00,37.97,37.99,37.95,37.98,106370.0,34.0276,34.0455,34.0097,34.0365,106370.0
2018-05-25 14:30:00,37.98,38.0,37.97,37.98,84922.0,34.0365,34.0545,34.0276,34.0365,84922.0
2018-05-25 14:40:00,37.97,38.0,37.95,37.99,145634.0,34.0276,34.0545,34.0097,34.0455,145634.0
2018-05-25 14:50:00,38.0,38.01,37.96,37.97,93321.0,34.0545,34.0634,34.0186,34.0276,93321.0
2018-05-25 15:00:00,37.96,38.01,37.96,38.0,147731.0,34.0186,34.0634,34.0186,34.0545,147731.0
2018-05-25 15:10:00,37.99,38.04,37.99,38.04,147741.0,34.0455,34.0903,34.0455,34.0903,147741.0
2018-05-25 15:20:00,38.04,38.05,37.99,38.04,132442.0,34.0903,34.0993,34.0455,34.0903,132442.0
2018-05-25 15:30:00,38.04,38.04,37.99,38.0,163769.0,34.0903,34.0903,34.0455,34.0545,163769.0
2018-05-25 15:40:00,38.0,38.0,37.95,37.98,270819.0,34.0545,34.0545,34.0097,34.0365,270819.0
2018-05-25 15:50:00,37.99,38.0,37.91,37.93,1028082.0,34.0455,34.0545,33.9738,33.9917,1028082.0
2018-05-29 09:30:00,37.73,37.85,37.6,37.67,271651.0,33.8125,33.92,33.696,33.7587,271651.0
2018-05-29 09:40:00,37.68,37.87,37.66,37.75,185654.0,33.7677,33.938,33.7498,33.8304,185654.0
2018-05-29 09:50:00,37.76,37.88,37.7,37.86,175843.0,33.8394,33.9469,33.7856,33.929,175843.0
2018-05-29 10:00:00,37.85,37.86,37.8,37.81,109436.0,33.92,33.929,33.8752,33.8842,109436.0
2018-05-29 10:10:00,37.82,37.83,37.76,37.77,125361.0,33.8932,33.9021,33.8394,33.8483,125361.0
2018-05-29 10:20:00,37.77,37.77,37.62,37.68,249991.0,33.8483,33.8483,33.7139,33.7677,249991.0
2018-05-29 10:30:00,37.68,37.68,37.57,37.63,270293.0,33.7677,33.7677,33.6691,33.7229,270293.0
2018-05-29 10:40:00,37.62,37.65,37.56,37.63,172743.0,33.7139,33.7408,33.6601,33.7229,172743.0
2018-05-29 10:50:00,37.63,37.67,37.58,37.58,125478.0,33.7229,33.7587,33.6781,33.6781,125478.0
2018-05-29 11:00:00,37.58,37.59,37.5,37.53,130251.0,33.6781,33.687,33.6064,33.6333,130251.0
2018-05-29 11:10:00,37.54,37.6,37.51,37.54,135753.0,33.6422,33.696,33.6153,33.6422,135753.0
2018-05-29 11:20:00,37.55,37.63,37.54,37.57,118265.0,33.6512,33.7229,33.6422,33.6691,118265.0
2018-05-29 11:30:00,37.58,37.62,37.53,37.58,198963.0,33.6781,33.7139,33.6333,33.6781,198963.0
2018-05-29 11:40:00,37.57,37.58,37.44,37.49,149531.0,33.6691,33.6781,33.5526,33.5974,149531.0
2018-05-29 11:50:00,37.48,37.6,37.48,37.58,182716.0,33.5885,33.696,33.5885,33.6781,182716.0
2018-05-29 12:00:00,37.58,37.58,37.44,37.45,151335.0,33.6781,33.6781,33.5526,33.5616,151335.0
2018-05-29 12:10:00,37.45,37.51,37.42,37.51,137534.0,33.5616,33.6153,33.5347,33.6153,137534.0
2018-05-29 12:20:00,37.5,37.57,37.47,37.51,135743.0,33.6064,33.6691,33.5795,33.6153,135743.0
2018-05-29 12:30:00,37.51,37.61,37.5,37.56,144742.0,33.6153,33.705,33.6064,33.6601,144742.0
2018-05-29 12:40:00,37.57,37.61,37.51,37.56,118101.0,33.6691,33.705,33.6153,33.6601,118101.0
2018-05-29 12:50:00,37.57,37.6,37.55,37.59,88860.0,33.6691,33.696,33.6512,33.687,88860.0
2018-05-29 13:00:00,37.58,37.59,37.47,37.5,118743.0,33.6781,33.687,33.5795,33.6064,118743.0
2018-05-29 13:10:00,37.51,37.56,37.46,37.51,122879.0,33.6153,33.6601,33.5705,33.6153,122879.0
2018-05-29 13:20:00,37.51,37.53,37.47,37.47,122378.0,33.6153,33.6333,33.5795,33.5795,122378.0
2018-05-29 13:30:00,37.48,37.48,37.42,37.45,88046.0,33.5885,33.5885,33.5347,33.5616,88046.0
2018-05-29 13:40:00,37.45,37.52,37.44,37.51,125496.0,33.5616,33.6243,33.5526,33.6153,125496.0
2018-05-29 13:50:00,37.51,37.55,37.49,37.5,68045.0,33.6153,33.6512,33.5974,33.6064,68045.0
2018-05-29 14:00:00,37.49,37.51,37.44,37.48,118432.0,33.5974,33.6153,33.5526,33.5885,118432.0
2018-05-29 14:10:00,37.48,37.53,37.46,37.51,97514.0,33.5885,33.6333,33.5705,33.6153,97514.0
2018-05-29 14:20:00,37.5,37.56,37.46,37.56,97898.0,33.6064,33.6601,33.5705,33.6601,97898.0
2018-05-29 14:30:00,37.55,37.62,37.48,37.5,158770.0,33.6512,33.7139,33.5885,33.6064,158770.0
2018-05-29 14:40:00,37.49,37.52,37.37,37.42,197576.0,33.5974,33.6243,33.4899,33.5347,197576.0
2018-05-29 14:50:00,37.42,37.44,37.36,37.41,143016.0,33.5347,33.5526,33.4809,33.5257,143016.0
2018-05-29 15:00:00,37.41,37.47,37.39,37.45,174874.0,33.5257,33.5795,33.5078,33.5616,174874.0
2018-05-29 15:10:00,37.45,37.47,37.41,37.44,205202.0,33.5616,33.5795,33.5257,33.5526,205202.0
2018-05-29 15:20:00,37.44,37.47,37.42,37.47,140937.0,33.5526,33.5795,33.5347,33.5795,140937.0
2018-05-29 15:30:00,37.47,37.57,37.45,37.55,213568.0,33.5795,33.6691,33.5616,33.6512,213568.0
2018-05-29 15:40:00,37.55,37.63,37.54,37.58,281039.0,33.6512,33.7229,33.6422,33.6781,281039.0
2018-05-29 15:50:00,37.59,37.6,37.5,37.54,865755.0,33.687,33.696,33.6064,33.6422,865755.0
2018-05-30 09:30:00,37.73,37.78,37.53,37.77,290464.0,33.8125,33.8573,33.6333,33.8483,290464.0
2018-05-30 09:40:00,37.77,37.86,37.67,37.78,162323.0,33.8483,33.929,33.7587,33.8573,162323.0
2018-05-30 09:50:00,37.79,37.83,37.74,37.82,130494.0,33.8663,33.9021,33.8215,33.8932,130494.0
2018-05-30 10:00:00,37.82,37.9,37.8,37.8,199019.0,33.8932,33.9648,33.8752,33.8752,199019.0
2018-05-30 10:10:00,37.8,37.86,37.8,37.8,163385.0,33.8752,33.929,33.8752,33.8752,163385.0
2018-05-30 10:20:00,37.8,37.86,37.8,37.83,120645.0,33.8752,33.929,33.8752,33.9021,120645.0
2018-05-30 10:30:00,37.83,37.99,37.83,37.98,205374.0,33.9021,34.0455,33.9021,34.0365,205374.0
2018-05-30 10:40:00,37.97,38.04,37.94,37.95,169725.0,34.0276,34.0903,34.0007,34.0097,169725.0
2018-05-30 10:50:00,37.94,38.01,37.92,37.95,267014.0,34.0007,34.0634,33.9828,34.0097,267014.0
2018-05-30 11:00:00,37.96,37.97,37.91,37.92,82171.0,34.0186,34.0276,33.9738,33.9828,82171.0
2018-05-30 11:10:00,37.92,38.07,37.91,38.07,121713.0,33.9828,34.1172,33.9738,34.1172,121713.0
2018-05-30 11:20:00,38.07,38.1,37.99,38.08,135853.0,34.1172,34.1441,34.0455,34.1262,135853.0
2018-05-30 11:30:00,38.09,38.12,38.07,38.11,113847.0,34.1351,34.162,34.1172,34.153,113847.0
2018-05-30 11:40:00,38.1,38.1,37.96,37.97,109775.0,34.1441,34.1441,34.0186,34.0276,109775.0
2018-05-30 11:50:00,37.97,38.03,37.96,38.01,141245.0,34.0276,34.0813,34.0186,34.0634,141245.0
2018-05-30 12:00:00,38.01,38.07,37.97,38.0,93328.0,34.0634,34.1172,34.0276,34.0545,93328.0
2018-05-30 12:10:00,38.0,38.01,37.97,37.99,45596.0,34.0545,34.0634,34.0276,34.0455,45596.0
2018-05-30 12:20:00,37.99,38.05,37.98,38.02,91223.0,34.0455,34.0993,34.0365,34.0724,91223.0
2018-05-30 12:30:00,38.01,38.02,37.91,37.95,98434.0,34.0634,34.0724,33.9738,34.0097,98434.0
2018-05-30 12:40:00,37.95,37.96,37.9,37.9,76243.0,34.0097,34.0186,33.9648,33.9648,76243.0
2018-05-30 12:50:00,37.9,37.92,37.85,37.86,132884.0,33.9648,33.9828,33.92,33.929,132884.0
2018-05-30 13:00:00,37.86,37.91,37.86,37.89,98424.0,33.929,33.9738,33.929,33.9559,98424.0
2018-05-30 13:10:00,37.9,37.94,37.86,37.89,82918.0,33.9648,34.0007,33.929,33.9559,82918.0
2018-05-30 13:20:00,37.89,37.92,37.88,37.88,89464.0,33.9559,33.9828,33.9469,33.9469,89464.0
2018-05-30 13:30:00,37.89,37.89,37.79,37.84,176409.0,33.9559,33.9559,33.8663,33.9111,176409.0
2018-05-30 13:40:00,37.85,37.88,37.84,37.84,64712.0,33.92,33.9469,33.9111,33.9111,64712.0
2018-05-30 13:50:00,37.84,37.86,37.79,37.79,77692.0,33.9111,33.929,33.8663,33.8663,77692.0
2018-05-30 14:00:00,37.8,37.89,37.79,37.87,103936.0,33.8752,33.9559,33.8663,33.938,103936.0
2018-05-30 14:10:00,37.87,37.88,37.8,37.82,93820.0,33.938,33.9469,33.8752,33.8932,93820.0
2018-05-30 14:20:00,37.82,37.86,37.82,37.86,82047.0,33.8932,33.929,33.8932,33.929,82047.0
2018-05-30 14:30:00,37.86,37.92,37.84,37.91,110656.0,33.929,33.9828,33.9111,33.9738,110656.0
2018-05-30 14:40:00,37.91,37.92,37.89,37.91,109141.0,33.9738,33.9828,33.9559,33.9738,109141.0
2018-05-30 14:50:00,37.91,37.95,37.88,37.9,97130.0,33.9738,34.0097,33.9469,33.9648,97130.0
2018-05-30 15:00:00,37.9,37.94,37.89,37.9,133343.0,33.9648,34.0007,33.9559,33.9648,133343.0
2018-05-30 15:10:00,37.9,37.93,37.9,37.93,104103.0,33.9648,33.9917,33.9648,33.9917,104103.0
2018-05-30 15:20:00,37.93,37.95,37.9,37.93,140661.0,33.9917,34.0097,33.9648,33.9917,140661.0
2018-05-30 15:30:00,37.92,37.95,37.91,37.93,198313.0,33.9828,34.0097,33.9738,33.9917,198313.0
2018-05-30 15:40:00,37.93,37.93,37.85,37.88,292513.0,33.9917,33.9917,33.92,33.9469,292513.0
2018-05-30 15:50:00,37.87,37.88,37.81,37.85,1117945.0,33.938,33.9469,33.8842,33.92,1117945.0
2018-05-31 09:30:00,37.78,37.81,37.35,37.57,508985.0,33.8573,33.8842,33.472,33.6691,508985.0
2018-05-31 09:40:00,37.57,37.59,37.5,37.54,262098.0,33.6691,33.687,33.6064,33.6422,262098.0
2018-05-31 09:50:00,37.54,37.56,37.48,37.55,188902.0,33.6422,33.6601,33.5885,33.6512,188902.0
2018-05-31 10:00:00,37.55,37.63,37.51,37.63,161751.0,33.6512,33.7229,33.6153,33.7229,161751.0
2018-05-31 10:10:00,37.62,37.67,37.6,37.61,181179.0,33.7139,33.7587,33.696,33.705,181179.0
2018-05-31 10:20:00,37.61,37.61,37.51,37.52,123283.0,33.705,33.705,33.6153,33.6243,123283.0
2018-05-31 10:30:00,37.52,37.58,37.48,37.5,94365.0,33.6243,33.6781,33.5885,33.6064,94365.0
2018-05-31 10:40:00,37.5,37.51,37.42,37.42,97675.0,33.6064,33.6153,33.5347,33.5347,97675.0
2018-05-31 10:50:00,37.43,37.47,37.4,37.45,225135.0,33.5436,33.5795,33.5168,33.5616,225135.0
2018-05-31 11:00:00,37.44,37.45,37.36,37.4,158130.0,33.5526,33.5616,33.4809,33.5168,158130.0
2018-05-31 11:10:00,37.4,37.43,37.22,37.23,138469.0,33.5168,33.5436,33.3555,33.3644,138469.0
2018-05-31 11:20:00,37.23,37.43,37.18,37.42,424067.0,33.3644,33.5436,33.3196,33.5347,424067.0
2018-05-31 11:30:00,37.42,37.49,37.39,37.47,100311.0,33.5347,33.5974,33.5078,33.5795,100311.0
2018-05-31 11:40:00,37.47,37.55,37.47,37.48,451057.0,33.5795,33.6512,33.5795,33.5885,451057.0
2018-05-31 11:50:00,37.49,37.57,37.48,37.52,225868.0,33.5974,33.6691,33.5885,33.6243,225868.0
2018-05-31 12:00:00,37.52,37.56,37.47,37.51,374921.0,33.6243,33.6601,33.5795,33.6153,374921.0
2018-05-31 12:10:00,37.51,37.57,37.5,37.54,160978.0,33.6153,33.6691,33.6064,33.6422,160978.0
2018-05-31 12:20:00,37.54,37.64,37.51,37.58,262265.0,33.6422,33.7318,33.6153,33.6781,262265.0
2018-05-31 12:30:00,37.58,37.59,37.55,37.57,62679.0,33.6781,33.687,33.6512,33.6691,62679.0
2018-05-31 12:40:00,37.56,37.62,37.54,37.61,213788.0,33.6601,33.7139,33.6422,33.705,213788.0
2018-05-31 12:50:00,37.6,37.67,37.59,37.66,82697.0,33.696,33.7587,33.687,33.7498,82697.0
2018-05-31 13:00:00,37.67,37.68,37.6,37.66,82767.0,33.7587,33.7677,33.696,33.7498,82767.0
2018-05-31 13:10:00,37.66,37.69,37.63,37.66,75824.0,33.7498,33.7767,33.7229,33.7498,75824.0
2018-05-31 13:20:00,37.66,37.69,37.64,37.67,60822.0,33.7498,33.7767,33.7318,33.7587,60822.0
2018-05-31 13:30:00,37.67,37.7,37.59,37.64,138668.0,33.7587,33.7856,33.687,33.7318,138668.0
2018-05-31 13:40:00,37.64,37.67,37.62,37.63,91816.0,33.7318,33.7587,33.7139,33.7229,91816.0
2018-05-31 13:50:00,37.62,37.63,37.5,37.55,87894.0,33.7139,33.7229,33.6064,33.6512,87894.0
2018-05-31 14:00:00,37.54,37.54,37.46,37.52,120430.0,33.6422,33.6422,33.5705,33.6243,120430.0
2018-05-31 14:10:00,37.52,37.58,37.5,37.52,126092.0,33.6243,33.6781,33.6064,33.6243,126092.0
2018-05-31 14:20:00,37.52,37.55,37.5,37.5,112064.0,33.6243,33.6512,33.6064,33.6064,112064.0
2018-05-31 14:30:00,37.5,37.54,37.5,37.53,102786.0,33.6064,33.6422,33.6064,33.6333,102786.0
2018-05-31 14:40:00,37.52,37.53,37.5,37.51,83263.0,33.6243,33.6333,33.6064,33.6153,83263.0
2018-05-31 14:50:00,37.51,37.54,37.49,37.52,149907.0,33.6153,33.6422,33.5974,33.6243,149907.0
2018-05-31 15:00:00,37.52,37.61,37.52,37.61,149953.0,33.6243,33.705,33.6243,33.705,149953.0
2018-05-31 15:10:00,37.61,37.71,37.59,37.68,201814.0,33.705,33.7946,33.687,33.7677,201814.0
2018-05-31 15:20:00,37.68,37.72,37.64,37.7,247974.0,33.7677,33.8035,33.7318,33.7856,247974.0
2018-05-31 15:30:00,37.7,37.76,37.67,37.74,256122.0,33.7856,33.8394,33.7587,33.8215,256122.0
2018-05-31 15:40:00,37.75,37.76,37.71,37.76,306261.0,33.8304,33.8394,33.7946,33.8394,306261.0
2018-05-31 15:50:00,37.75,37.78,37.71,37.72,858577.0,33.8304,33.8573,33.7946,33.8035,858577.0
2018-06-01 09:30:00,38.06,38.18,37.91,38.17,249604.0,34.1082,34.2158,33.9738,34.2068,249604.0
2018-06-01 09:40:00,38.16,38.34,38.16,38.26,212130.0,34.1979,34.3592,34.1979,34.2875,212130.0
2018-06-01 09:50:00,38.25,38.37,38.25,38.36,120085.0,34.2785,34.386,34.2785,34.3771,120085.0
2018-06-01 10:00:00,38.36,38.5,38.35,38.48,177708.0,34.3771,34.5025,34.3681,34.4846,177708.0
2018-06-01 10:10:00,38.48,38.57,38.44,38.55,210161.0,34.4846,34.5653,34.4488,34.5474,210161.0
2018-06-01 10:20:00,38.55,38.72,38.55,38.59,282828.0,34.5474,34.6997,34.5474,34.5832,282828.0
2018-06-01 10:30:00,38.59,38.67,38.58,38.66,171655.0,34.5832,34.6549,34.5742,34.6459,171655.0
2018-06-01 10:40:00,38.65,38.69,38.56,38.67,137235.0,34.637,34.6728,34.5563,34.6549,137235.0
2018-06-01 10:50:00,38.68,38.75,38.63,38.68,148693.0,34.6639,34.7266,34.6191,34.6639,148693.0
2018-06-01 11:00:00,38.69,38.82,38.69,38.76,295421.0,34.6728,34.7893,34.6728,34.7356,295421.0
2018-06-01 11:10:00,38.77,38.85,38.7,38.84,215596.0,34.7445,34.8162,34.6818,34.8072,215596.0
2018-06-01 11:20:00,38.83,38.86,38.71,38.71,190632.0,34.7983,34.8252,34.6907,34.6907,190632.0
2018-06-01 11:30:00,38.71,38.72,38.6,38.61,298023.0,34.6907,34.6997,34.5922,34.6011,298023.0
2018-06-01 11:40:00,38.61,38.74,38.6,38.61,238084.0,34.6011,34.7176,34.5922,34.6011,238084.0
2018-06-01 11:50:00,38.61,38.65,38.56,38.6,137341.0,34.6011,34.637,34.5563,34.5922,137341.0
2018-06-01 12:00:00,38.59,38.64,38.59,38.61,68950.0,34.5832,34.628,34.5832,34.6011,68950.0
2018-06-01 12:10:00,38.61,38.65,38.6,38.63,96245.0,34.6011,34.637,34.5922,34.6191,96245.0
2018-06-01 12:20:00,38.63,38.63,38.53,38.54,144361.0,34.6191,34.6191,34.5294,34.5384,144361.0
2018-06-01 12:30:00,38.54,38.59,38.53,38.55,164436.0,34.5384,34.5832,34.5294,34.5474,164436.0
2018-06-01 12:40:00,38.56,38.58,38.5,38.51,118909.0,34.5563,34.5742,34.5025,34.5115,118909.0
2018-06-01 12:50:00,38.51,38.53,38.47,38.51,105366.0,34.5115,34.5294,34.4757,34.5115,105366.0
2018-06-01 13:00:00,38.51,38.55,38.5,38.51,71929.0,34.5115,34.5474,34.5025,34.5115,71929.0
2018-06-01 13:10:00,38.52,38.54,38.5,38.52,70170.0,34.5205,34.5384,34.5025,34.5205,70170.0
2018-06-01 13:20:00,38.52,38.57,38.51,38.53,82951.0,34.5205,34.5653,34.5115,34.5294,82951.0
2018-06-01 13:30:00,38.54,38.59,38.52,38.57,83756.0,34.5384,34.5832,34.5205,34.5653,83756.0
2018-06-01 13:40:00,38.57,38.58,38.53,38.54,67075.0,34.5653,34.5742,34.5294,34.5384,67075.0
2018-06-01 13:50:00,38.54,38.57,38.53,38.55,63886.0,34.5384,34.5653,34.5294,34.5474,63886.0
2018-06-01 14:00:00,38.55,38.57,38.52,38.52,58974.0,34.5474,34.5653,34.5205,34.5205,58974.0
2018-06-01 14:10:00,38.53,38.56,38.52,38.56,53649.0,34.5294,34.5563,34.5205,34.5563,53649.0
2018-06-01 14:20:00,38.56,38.58,38.53,38.57,117319.0,34.5563,34.5742,34.5294,34.5653,117319.0
2018-06-01 14:30:00,38.57,38.58,38.53,38.54,68013.0,34.5653,34.5742,34.5294,34.5384,68013.0
2018-06-01 14:40:00,38.54,38.56,38.48,38.51,112803.0,34.5384,34.5563,34.4846,34.5115,112803.0
2018-06-01 14:50:00,38.51,38.53,38.47,38.5,57565.0,34.5115,34.5294,34.4757,34.5025,57565.0
2018-06-01 15:00:00,38.5,38.5,38.44,38.45,70762.0,34.5025,34.5025,34.4488,34.4577,70762.0
2018-06-01 15:10:00,38.45,38.45,38.41,38.45,84136.0,34.4577,34.4577,34.4219,34.4577,84136.0
2018-06-01 15:20:00,38.45,38.45,38.41,38.41,101987.0,34.4577,34.4577,34.4219,34.4219,101987.0
2018-06-01 15:30:00,38.42,38.45,38.4,38.41,126000.0,34.4309,34.4577,34.4129,34.4219,126000.0
2018-06-01 15:40:00,38.41,38.44,38.38,38.42,214761.0,34.4219,34.4488,34.395,34.4309,214761.0
2018-06-01 15:50:00,38.41,38.43,38.32,38.34,1044110.0,34.4219,34.4398,34.3412,34.3592,1044110.0
2018-06-04 09:30:00,38.47,38.74,38.39,38.71,392253.0,34.4757,34.7176,34.404,34.6907,392253.0
2018-06-04 09:40:00,38.71,38.82,38.64,38.64,238057.0,34.6907,34.7893,34.628,34.628,238057.0
2018-06-04 09:50:00,38.64,38.67,38.57,38.59,123403.0,34.628,34.6549,34.5653,34.5832,123403.0
2018-06-04 10:00:00,38.6,38.63,38.48,38.5,130754.0,34.5922,34.6191,34.4846,34.5025,130754.0
2018-06-04 10:10:00,38.5,38.57,38.48,38.57,131702.0,34.5025,34.5653,34.4846,34.5653,131702.0
2018-06-04 10:20:00,38.57,38.67,38.56,38.61,116344.0,34.5653,34.6549,34.5563,34.6011,116344.0
2018-06-04 10:30:00,38.61,38.65,38.59,38.61,85324.0,34.6011,34.637,34.5832,34.6011,85324.0
2018-06-04 10:40:00,38.61,38.69,38.6,38.66,93509.0,34.6011,34.6728,34.5922,34.6459,93509.0
2018-06-04 10:50:00,38.65,38.7,38.62,38.64,139034.0,34.637,34.6818,34.6101,34.628,139034.0
2018-06-04 11:00:00,38.65,38.68,38.5,38.54,142690.0,34.637,34.6639,34.5025,34.5384,142690.0
2018-06-04 11:10:00,38.54,38.61,38.53,38.6,96525.0,34.5384,34.6011,34.5294,34.5922,96525.0
2018-06-04 11:20:00,38.6,38.69,38.56,38.69,108779.0,34.5922,34.6728,34.5563,34.6728,108779.0
2018-06-04 11:30:00,38.69,38.7,38.65,38.67,86064.0,34.6728,34.6818,34.637,34.6549,86064.0
2018-06-04 11:40:00,38.68,38.71,38.66,38.71,70558.0,34.6639,34.6907,34.6459,34.6907,70558.0
2018-06-04 11:50:00,38.71,38.73,38.67,38.73,85046.0,34.6907,34.7087,34.6549,34.7087,85046.0
2018-06-04 12:00:00,38.73,38.73,38.65,38.68,82939.0,34.7087,34.7087,34.637,34.6639,82939.0
2018-06-04 12:10:00,38.67,38.77,38.66,38.77,68441.0,34.6549,34.7445,34.6459,34.7445,68441.0
2018-06-04 12:20:00,38.77,38.84,38.77,38.82,115261.0,34.7445,34.8072,34.7445,34.7893,115261.0
2018-06-04 12:30:00,38.82,38.87,38.8,38.83,99529.0,34.7893,34.8341,34.7714,34.7983,99529.0
2018-06-04 12:40:00,38.83,39.07,38.82,39.05,841169.0,34.7983,35.0134,34.7893,34.9954,841169.0
2018-06-04 12:50:00,39.05,39.11,39.0,39.01,246768.0,34.9954,35.0492,34.9506,34.9596,246768.0
2018-06-04 13:00:00,39.01,39.01,38.95,39.0,128399.0,34.9596,34.9596,34.9058,34.9506,128399.0
2018-06-04 13:10:00,39.0,39.06,38.97,39.06,171137.0,34.9506,35.0044,34.9237,35.0044,171137.0
2018-06-04 13:20:00,39.06,39.09,39.02,39.06,142264.0,35.0044,35.0313,34.9686,35.0044,142264.0
2018-06-04 13:30:00,39.06,39.07,39.02,39.04,123189.0,35.0044,35.0134,34.9686,34.9865,123189.0
2018-06-04 13:40:00,39.04,39.04,38.96,39.04,87446.0,34.9865,34.9865,34.9148,34.9865,87446.0
2018-06-04 13:50:00,39.03,39.04,38.98,39.02,112633.0,34.9775,34.9865,34.9327,34.9686,112633.0
2018-06-04 14:00:00,39.02,39.05,38.99,38.99,104954.0,34.9686,34.9954,34.9417,34.9417,104954.0
2018-06-04 14:10:00,38.99,39.02,38.94,38.97,96240.0,34.9417,34.9686,34.8969,34.9237,96240.0
2018-06-04 14:20:00,38.98,38.99,38.96,38.97,76674.0,34.9327,34.9417,34.9148,34.9237,76674.0
2018-06-04 14:30:00,38.97,39.03,38.96,39.03,137101.0,34.9237,34.9775,34.9148,34.9775,137101.0
2018-06-04 14:40:00,39.02,39.03,39.0,39.03,78260.0,34.9686,34.9775,34.9506,34.9775,78260.0
2018-06-04 14:50:00,39.03,39.05,39.0,39.04,118340.0,34.9775,34.9954,34.9506,34.9865,118340.0
2018-06-04 15:00:00,39.04,39.04,39.0,39.01,128558.0,34.9865,34.9865,34.9506,34.9596,128558.0
2018-06-04 15:10:00,39.01,39.03,39.0,39.02,118011.0,34.9596,34.9775,34.9506,34.9686,118011.0
2018-06-04 15:20:00,39.02,39.06,39.01,39.04,187417.0,34.9686,35.0044,34.9596,34.9865,187417.0
2018-06-04 15:30:00,39.04,39.09,39.03,39.09,209479.0,34.9865,35.0313,34.9775,35.0313,209479.0
2018-06-04 15:40:00,39.09,39.12,39.06,39.11,471093.0,35.0313,35.0582,35.0044,35.0492,471093.0
2018-06-04 15:50:00,39.11,39.13,39.06,39.08,639065.0,35.0492,35.0671,35.0044,35.0223,639065.0
2018-06-05 09:30:00,39.23,39.85,39.22,39.73,535907.0,35.1568,35.7124,35.1478,35.6048,535907.0
2018-06-05 09:40:00,39.74,39.84,39.69,39.84,325281.0,35.6138,35.7034,35.569,35.7034,325281.0
2018-06-05 09:50:00,39.84,39.86,39.75,39.83,236592.0,35.7034,35.7213,35.6228,35.6945,236592.0
2018-06-05 10:00:00,39.83,40.0,39.74,39.87,350472.0,35.6945,35.8468,35.6138,35.7303,350472.0
2018-06-05 10:10:00,39.87,40.03,39.86,39.93,361659.0,35.7303,35.8737,35.7213,35.7841,361659.0
2018-06-05 10:20:00,39.93,39.93,39.81,39.9,369887.0,35.7841,35.7841,35.6765,35.7572,369887.0
2018-06-05 10:30:00,39.91,40.02,39.9,40.01,213053.0,35.7661,35.8647,35.7572,35.8558,213053.0
2018-06-05 10:40:00,40.02,40.03,39.94,40.02,230467.0,35.8647,35.8737,35.793,35.8647,230467.0
2018-06-05 10:50:00,40.02,40.05,39.92,40.04,353005.0,35.8647,35.8916,35.7751,35.8827,353005.0
2018-06-05 11:00:00,40.04,40.09,39.98,40.0,152278.0,35.8827,35.9275,35.8289,35.8468,152278.0
2018-06-05 11:10:00,40.0,40.02,39.94,40.0,117760.0,35.8468,35.8647,35.793,35.8468,117760.0
2018-06-05 11:20:00,40.0,40.03,39.92,40.02,356842.0,35.8468,35.8737,35.7751,35.8647,356842.0
2018-06-05 11:30:00,40.02,40.04,39.97,39.98,318893.0,35.8647,35.8827,35.8199,35.8289,318893.0
2018-06-05 11:40:00,39.98,40.0,39.92,39.97,438153.0,35.8289,35.8468,35.7751,35.8199,438153.0
2018-06-05 11:50:00,39.98,40.03,39.96,40.01,158037.0,35.8289,35.8737,35.811,35.8558,158037.0
2018-06-05 12:00:00,40.01,40.02,39.96,40.01,93320.0,35.8558,35.8647,35.811,35.8558,93320.0
2018-06-05 12:10:00,40.01,40.03,40.0,40.02,74910.0,35.8558,35.8737,35.8468,35.8647,74910.0
2018-06-05 12:20:00,40.02,40.03,39.97,39.99,71614.0,35.8647,35.8737,35.8199,35.8378,71614.0
2018-06-05 12:30:00,39.99,39.99,39.86,39.92,157373.0,35.8378,35.8378,35.7213,35.7751,157373.0
2018-06-05 12:40:00,39.92,40.09,39.91,40.08,352687.0,35.7751,35.9275,35.7661,35.9185,352687.0
2018-06-05 12:50:00,40.08,40.34,40.08,40.3,535037.0,35.9185,36.1515,35.9185,36.1157,535037.0
2018-06-05 13:00:00,40.3,40.31,40.18,40.19,147636.0,36.1157,36.1246,36.0081,36.0171,147636.0
2018-06-05 13:10:00,40.18,40.23,40.17,40.2,79216.0,36.0081,36.0529,35.9992,36.026,79216.0
2018-06-05 13:20:00,40.21,40.23,40.17,40.2,135980.0,36.035,36.0529,35.9992,36.026,135980.0
2018-06-05 13:30:00,40.21,40.26,40.2,40.25,104774.0,36.035,36.0798,36.026,36.0708,104774.0
2018-06-05 13:40:00,40.26,40.47,40.26,40.33,419474.0,36.0798,36.268,36.0798,36.1425,419474.0
2018-06-05 13:50:00,40.33,40.33,40.2,40.21,154937.0,36.1425,36.1425,36.026,36.035,154937.0
2018-06-05 14:00:00,40.21,40.22,40.16,40.18,119690.0,36.035,36.044,35.9902,36.0081,119690.0
2018-06-05 14:10:00,40.18,40.19,40.1,40.12,114784.0,36.0081,36.0171,35.9364,35.9543,114784.0
2018-06-05 14:20:00,40.12,40.13,40.05,40.12,191645.0,35.9543,35.9633,35.8916,35.9543,191645.0
2018-06-05 14:30:00,40.11,40.15,40.09,40.11,144659.0,35.9454,35.9812,35.9275,35.9454,144659.0
2018-06-05 14:40:00,40.11,40.11,40.06,40.08,121534.0,35.9454,35.9454,35.9006,35.9185,121534.0
2018-06-05 14:50:00,40.07,40.09,40.04,40.09,140318.0,35.9095,35.9275,35.8827,35.9275,140318.0
2018-06-05 15:00:00,40.09,40.09,40.03,40.04,133776.0,35.9275,35.9275,35.8737,35.8827,133776.0
2018-06-05 15:10:00,40.04,40.05,39.97,40.02,331445.0,35.8827,35.8916,35.8199,35.8647,331445.0
2018-06-05 15:20:00,40.02,40.03,39.93,39.94,196056.0,35.8647,35.8737,35.7841,35.793,196056.0
2018-06-05 15:30:00,39.94,39.99,39.92,39.98,215828.0,35.793,35.8378,35.7751,35.8289,215828.0
2018-06-05 15:40:00,39.98,40.02,39.97,40.02,317872.0,35.8289,35.8647,35.8199,35.8647,317872.0
2018-06-05 15:50:00,40.01,40.07,40.0,40.05,809566.0,35.8558,35.9095,35.8468,35.8916,809566.0
2018-06-06 09:30:00,40.07,40.11,39.83,39.87,244996.0,35.9095,35.9454,35.6945,35.7303,244996.0
2018-06-06 09:40:00,39.88,39.92,39.61,39.62,188480.0,35.7393,35.7751,35.4973,35.5063,188480.0
2018-06-06 09:50:00,39.62,39.63,39.38,39.4,306877.0,35.5063,35.5152,35.2912,35.3091,306877.0
2018-06-06 10:00:00,39.41,39.44,39.3,39.41,242299.0,35.3181,35.3449,35.2195,35.3181,242299.0
2018-06-06 10:10:00,39.41,39.44,39.35,39.37,140764.0,35.3181,35.3449,35.2643,35.2822,140764.0
2018-06-06 10:20:00,39.36,39.46,39.35,39.44,126748.0,35.2733,35.3629,35.2643,35.3449,126748.0
2018-06-06 10:30:00,39.44,39.52,39.42,39.46,234019.0,35.3449,35.4166,35.327,35.3629,234019.0
2018-06-06 10:40:00,39.47,39.48,39.37,39.4,212766.0,35.3718,35.3808,35.2822,35.3091,212766.0
2018-06-06 10:50:00,39.4,39.56,39.39,39.55,88922.0,35.3091,35.4525,35.3001,35.4435,88922.0
2018-06-06 11:00:00,39.55,39.6,39.51,39.51,115176.0,35.4435,35.4883,35.4077,35.4077,115176.0
2018-06-06 11:10:00,39.51,39.62,39.39,39.6,330283.0,35.4077,35.5063,35.3001,35.4883,330283.0
2018-06-06 11:20:00,39.59,39.72,39.59,39.72,85928.0,35.4794,35.5959,35.4794,35.5959,85928.0
2018-06-06 11:30:00,39.72,39.74,39.68,39.69,80512.0,35.5959,35.6138,35.56,35.569,80512.0
2018-06-06 11:40:00,39.69,39.79,39.68,39.78,74625.0,35.569,35.6586,35.56,35.6496,74625.0
2018-06-06 11:50:00,39.78,39.79,39.72,39.77,76113.0,35.6496,35.6586,35.5959,35.6407,76113.0
2018-06-06 12:00:00,39.77,39.77,39.68,39.69,87158.0,35.6407,35.6407,35.56,35.569,87158.0
2018-06-06 12:10:00,39.69,39.7,39.68,39.69,45950.0,35.569,35.578,35.56,35.569,45950.0
2018-06-06 12:20:00,39.7,39.71,39.65,39.7,113587.0,35.578,35.5869,35.5331,35.578,113587.0
2018-06-06 12:30:00,39.7,39.79,39.7,39.74,65496.0,35.578,35.6586,35.578,35.6138,65496.0
2018-06-06 12:40:00,39.74,39.77,39.73,39.73,45339.0,35.6138,35.6407,35.6048,35.6048,45339.0
2018-06-06 12:50:00,39.73,39.81,39.73,39.8,60726.0,35.6048,35.6765,35.6048,35.6676,60726.0
2018-06-06 13:00:00,39.8,39.83,39.79,39.82,55880.0,35.6676,35.6945,35.6586,35.6855,55880.0
2018-06-06 13:10:00,39.82,39.82,39.77,39.79,54622.0,35.6855,35.6855,35.6407,35.6586,54622.0
2018-06-06 13:20:00,39.79,39.82,39.73,39.82,80550.0,35.6586,35.6855,35.6048,35.6855,80550.0
2018-06-06 13:30:00,39.82,39.86,39.81,39.83,63225.0,35.6855,35.7213,35.6765,35.6945,63225.0
2018-06-06 13:40:00,39.83,39.85,39.82,39.84,57005.0,35.6945,35.7124,35.6855,35.7034,57005.0
2018-06-06 13:50:00,39.84,39.84,39.77,39.79,74712.0,35.7034,35.7034,35.6407,35.6586,74712.0
2018-06-06 14:00:00,39.79,39.84,39.78,39.81,60349.0,35.6586,35.7034,35.6496,35.6765,60349.0
2018-06-06 14:10:00,39.81,39.83,39.79,39.79,78100.0,35.6765,35.6945,35.6586,35.6586,78100.0
2018-06-06 14:20:00,39.79,39.83,39.79,39.83,69752.0,35.6586,35.6945,35.6586,35.6945,69752.0
2018-06-06 14:30:00,39.83,39.87,39.82,39.86,85649.0,35.6945,35.7303,35.6855,35.7213,85649.0
2018-06-06 14:40:00,39.86,39.92,39.85,39.91,93956.0,35.7213,35.7751,35.7124,35.7661,93956.0
2018-06-06 14:50:00,39.91,39.94,39.89,39.92,107181.0,35.7661,35.793,35.7482,35.7751,107181.0
2018-06-06 15:00:00,39.91,39.95,39.91,39.91,106044.0,35.7661,35.802,35.7661,35.7661,106044.0
2018-06-06 15:10:00,39.91,39.93,39.88,39.9,96177.0,35.7661,35.7841,35.7393,35.7572,96177.0
2018-06-06 15:20:00,39.9,39.93,39.89,39.93,92829.0,35.7572,35.7841,35.7482,35.7841,92829.0
2018-06-06 15:30:00,39.92,39.93,39.88,39.9,243632.0,35.7751,35.7841,35.7393,35.7572,243632.0
2018-06-06 15:40:00,39.89,39.91,39.88,39.91,294351.0,35.7482,35.7661,35.7393,35.7661,294351.0
2018-06-06 15:50:00,39.91,40.0,39.9,39.96,884103.0,35.7661,35.8468,35.7572,35.811,884103.0
2018-06-07 09:30:00,40.06,40.1,39.83,39.98,224207.0,35.9006,35.9364,35.6945,35.8289,224207.0
2018-06-07 09:40:00,39.97,40.15,39.94,40.11,267149.0,35.8199,35.9812,35.793,35.9454,267149.0
2018-06-07 09:50:00,40.11,40.13,39.97,39.97,136039.0,35.9454,35.9633,35.8199,35.8199,136039.0
2018-06-07 10:00:00,39.98,40.05,39.93,40.0,129383.0,35.8289,35.8916,35.7841,35.8468,129383.0
2018-06-07 10:10:00,40.0,40.12,39.99,40.11,161823.0,35.8468,35.9543,35.8378,35.9454,161823.0
2018-06-07 10:20:00,40.1,40.19,40.08,40.15,218513.0,35.9364,36.0171,35.9185,35.9812,218513.0
2018-06-07 10:30:00,40.15,40.28,40.05,40.06,403368.0,35.9812,36.0977,35.8916,35.9006,403368.0
2018-06-07 10:40:00,40.06,40.23,40.04,40.21,229750.0,35.9006,36.0529,35.8827,36.035,229750.0
2018-06-07 10:50:00,40.21,40.4,40.2,40.4,269765.0,36.035,36.2053,36.026,36.2053,269765.0
2018-06-07 11:00:00,40.39,40.48,40.35,40.44,241086.0,36.1963,36.277,36.1605,36.2411,241086.0
2018-06-07 11:10:00,40.44,40.6,40.43,40.54,296283.0,36.2411,36.3845,36.2322,36.3307,296283.0
2018-06-07 11:20:00,40.54,40.61,40.49,40.56,201561.0,36.3307,36.3935,36.2859,36.3487,201561.0
2018-06-07 11:30:00,40.56,40.71,40.55,40.71,252973.0,36.3487,36.4831,36.3397,36.4831,252973.0
2018-06-07 11:40:00,40.71,40.86,40.58,40.58,453386.0,36.4831,36.6175,36.3666,36.3666,453386.0
2018-06-07 11:50:00,40.58,40.7,40.57,40.67,212322.0,36.3666,36.4741,36.3576,36.4472,212322.0
2018-06-07 12:00:00,40.66,40.69,40.62,40.66,149944.0,36.4383,36.4652,36.4024,36.4383,149944.0
2018-06-07 12:10:00,40.66,40.68,40.61,40.66,188025.0,36.4383,36.4562,36.3935,36.4383,188025.0
2018-06-07 12:20:00,40.65,40.77,40.64,40.77,174759.0,36.4293,36.5369,36.4204,36.5369,174759.0
2018-06-07 12:30:00,40.77,40.78,40.68,40.69,170188.0,36.5369,36.5458,36.4562,36.4652,170188.0
2018-06-07 12:40:00,40.7,40.7,40.64,40.66,186504.0,36.4741,36.4741,36.4204,36.4383,186504.0
2018-06-07 12:50:00,40.66,40.68,40.61,40.67,134813.0,36.4383,36.4562,36.3935,36.4472,134813.0
2018-06-07 13:00:00,40.66,40.69,40.64,40.65,146445.0,36.4383,36.4652,36.4204,36.4293,146445.0
2018-06-07 13:10:00,40.64,40.69,40.6,40.63,151167.0,36.4204,36.4652,36.3845,36.4114,151167.0
2018-06-07 13:20:00,40.63,40.66,40.57,40.57,118923.0,36.4114,36.4383,36.3576,36.3576,118923.0
2018-06-07 13:30:00,40.57,40.6,40.5,40.53,153544.0,36.3576,36.3845,36.2949,36.3218,153544.0
2018-06-07 13:40:00,40.53,40.58,40.5,40.56,219444.0,36.3218,36.3666,36.2949,36.3487,219444.0
2018-06-07 13:50:00,40.56,40.56,40.45,40.46,113100.0,36.3487,36.3487,36.2501,36.259,113100.0
2018-06-07 14:00:00,40.46,40.52,40.43,40.46,238326.0,36.259,36.3128,36.2322,36.259,238326.0
2018-06-07 14:10:00,40.46,40.46,40.37,40.44,255610.0,36.259,36.259,36.1784,36.2411,255610.0
2018-06-07 14:20:00,40.43,40.49,40.39,40.48,167853.0,36.2322,36.2859,36.1963,36.277,167853.0
2018-06-07 14:30:00,40.48,40.59,40.47,40.57,155938.0,36.277,36.3755,36.268,36.3576,155938.0
2018-06-07 14:40:00,40.56,40.65,40.55,40.65,130860.0,36.3487,36.4293,36.3397,36.4293,130860.0
2018-06-07 14:50:00,40.65,40.66,40.61,40.64,172301.0,36.4293,36.4383,36.3935,36.4204,172301.0
2018-06-07 15:00:00,40.64,40.64,40.51,40.52,164634.0,36.4204,36.4204,36.3038,36.3128,164634.0
2018-06-07 15:10:00,40.52,40.55,40.47,40.53,270590.0,36.3128,36.3397,36.268,36.3218,270590.0
2018-06-07 15:20:00,40.52,40.58,40.49,40.52,255615.0,36.3128,36.3666,36.2859,36.3128,255615.0
2018-06-07 15:30:00,40.53,40.58,40.49,40.56,259110.0,36.3218,36.3666,36.2859,36.3487,259110.0
2018-06-07 15:40:00,40.56,40.6,40.5,40.52,320539.0,36.3487,36.3845,36.2949,36.3128,320539.0
2018-06-07 15:50:00,40.52,40.53,40.45,40.45,885572.0,36.3128,36.3218,36.2501,36.2501,885572.0
2018-06-08 09:30:00,40.26,40.38,40.2,40.28,151980.0,36.0798,36.1873,36.026,36.0977,151980.0
2018-06-08 09:40:00,40.29,40.32,40.1,40.19,186587.0,36.1067,36.1336,35.9364,36.0171,186587.0
2018-06-08 09:50:00,40.18,40.34,40.13,40.26,172455.0,36.0081,36.1515,35.9633,36.0798,172455.0
2018-06-08 10:00:00,40.26,40.26,40.15,40.22,80632.0,36.0798,36.0798,35.9812,36.044,80632.0
2018-06-08 10:10:00,40.22,40.32,40.16,40.19,114860.0,36.044,36.1336,35.9902,36.0171,114860.0
2018-06-08 10:20:00,40.19,40.25,40.13,40.14,99543.0,36.0171,36.0708,35.9633,35.9723,99543.0
2018-06-08 10:30:00,40.13,40.16,40.0,40.01,86029.0,35.9633,35.9902,35.8468,35.8558,86029.0
2018-06-08 10:40:00,40.01,40.02,39.94,39.94,146855.0,35.8558,35.8647,35.793,35.793,146855.0
2018-06-08 10:50:00,39.94,40.03,39.91,40.03,115297.0,35.793,35.8737,35.7661,35.8737,115297.0
2018-06-08 11:00:00,40.02,40.1,39.99,40.1,100034.0,35.8647,35.9364,35.8378,35.9364,100034.0
2018-06-08 11:10:00,40.1,40.15,40.05,40.14,103027.0,35.9364,35.9812,35.8916,35.9723,103027.0
2018-06-08 11:20:00,40.13,40.16,40.08,40.1,118898.0,35.9633,35.9902,35.9185,35.9364,118898.0
2018-06-08 11:30:00,40.1,40.15,40.06,40.06,98032.0,35.9364,35.9812,35.9006,35.9006,98032.0
2018-06-08 11:40:00,40.06,40.1,40.02,40.06,99170.0,35.9006,35.9364,35.8647,35.9006,99170.0
2018-06-08 11:50:00,40.06,40.11,40.05,40.1,59584.0,35.9006,35.9454,35.8916,35.9364,59584.0
2018-06-08 12:00:00,40.09,40.23,40.09,40.23,58484.0,35.9275,36.0529,35.9275,36.0529,58484.0
2018-06-08 12:10:00,40.22,40.23,40.17,40.2,65114.0,36.044,36.0529,35.9992,36.026,65114.0
2018-06-08 12:20:00,40.21,40.3,40.19,40.3,56827.0,36.035,36.1157,36.0171,36.1157,56827.0
2018-06-08 12:30:00,40.3,40.32,40.25,40.26,49119.0,36.1157,36.1336,36.0708,36.0798,49119.0
2018-06-08 12:40:00,40.25,40.32,40.24,40.31,99341.0,36.0708,36.1336,36.0619,36.1246,99341.0
2018-06-08 12:50:00,40.3,40.4,40.3,40.4,79942.0,36.1157,36.2053,36.1157,36.2053,79942.0
2018-06-08 13:00:00,40.4,40.41,40.33,40.41,72209.0,36.2053,36.2142,36.1425,36.2142,72209.0
2018-06-08 13:10:00,40.4,40.41,40.34,40.34,80965.0,36.2053,36.2142,36.1515,36.1515,80965.0
2018-06-08 13:20:00,40.34,40.35,40.27,40.29,88081.0,36.1515,36.1605,36.0888,36.1067,88081.0
2018-06-08 13:30:00,40.3,40.33,40.26,40.3,72346.0,36.1157,36.1425,36.0798,36.1157,72346.0
2018-06-08 13:40:00,40.31,40.35,40.26,40.27,71595.0,36.1246,36.1605,36.0798,36.0888,71595.0
2018-06-08 13:50:00,40.27,40.33,40.19,40.2,179960.0,36.0888,36.1425,36.0171,36.026,179960.0
2018-06-08 14:00:00,40.21,40.24,40.2,40.22,77904.0,36.035,36.0619,36.026,36.044,77904.0
2018-06-08 14:10:00,40.22,40.31,40.22,40.27,64693.0,36.044,36.1246,36.044,36.0888,64693.0
2018-06-08 14:20:00,40.28,40.32,40.25,40.31,62999.0,36.0977,36.1336,36.0708,36.1246,62999.0
2018-06-08 14:30:00,40.3,40.33,40.3,40.31,47684.0,36.1157,36.1425,36.1157,36.1246,47684.0
2018-06-08 14:40:00,40.3,40.33,40.29,40.32,69054.0,36.1157,36.1425,36.1067,36.1336,69054.0
2018-06-08 14:50:00,40.32,40.34,40.27,40.27,52636.0,36.1336,36.1515,36.0888,36.0888,52636.0
2018-06-08 15:00:00,40.27,40.28,40.21,40.23,96558.0,36.0888,36.0977,36.035,36.0529,96558.0
2018-06-08 15:10:00,40.23,40.26,40.21,40.21,76823.0,36.0529,36.0798,36.035,36.035,76823.0
2018-06-08 15:20:00,40.21,40.22,40.17,40.2,129253.0,36.035,36.044,35.9992,36.026,129253.0
2018-06-08 15:30:00,40.2,40.22,40.18,40.21,114466.0,36.026,36.044,36.0081,36.035,114466.0
2018-06-08 15:40:00,40.21,40.24,40.17,40.24,325186.0,36.035,36.0619,35.9992,36.0619,325186.0
2018-06-08 15:50:00,40.24,40.32,40.24,40.29,703935.0,36.0619,36.1336,36.0619,36.1067,703935.0
2018-06-11 09:30:00,40.27,40.29,40.12,40.2,199508.0,36.0888,36.1067,35.9543,36.026,199508.0
2018-06-11 09:40:00,40.2,40.32,40.19,40.28,131235.0,36.026,36.1336,36.0171,36.0977,131235.0
2018-06-11 09:50:00,40.28,40.3,40.21,40.25,89011.0,36.0977,36.1157,36.035,36.0708,89011.0
2018-06-11 10:00:00,40.25,40.29,40.24,40.24,117614.0,36.0708,36.1067,36.0619,36.0619,117614.0
2018-06-11 10:10:00,40.25,40.27,40.11,40.18,114314.0,36.0708,36.0888,35.9454,36.0081,114314.0
2018-06-11 10:20:00,40.18,40.23,40.16,40.17,66428.0,36.0081,36.0529,35.9902,35.9992,66428.0
2018-06-11 10:30:00,40.16,40.2,40.12,40.13,61004.0,35.9902,36.026,35.9543,35.9633,61004.0
2018-06-11 10:40:00,40.12,40.14,40.11,40.12,59432.0,35.9543,35.9723,35.9454,35.9543,59432.0
2018-06-11 10:50:00,40.13,40.16,40.08,40.15,98875.0,35.9633,35.9902,35.9185,35.9812,98875.0
2018-06-11 11:00:00,40.16,40.17,40.12,40.13,79820.0,35.9902,35.9992,35.9543,35.9633,79820.0
2018-06-11 11:10:00,40.12,40.15,40.11,40.14,67965.0,35.9543,35.9812,35.9454,35.9723,67965.0
2018-06-11 11:20:00,40.15,40.3,40.14,40.29,87832.0,35.9812,36.1157,35.9723,36.1067,87832.0
2018-06-11 11:30:00,40.28,40.35,40.28,40.33,54866.0,36.0977,36.1605,36.0977,36.1425,54866.0
2018-06-11 11:40:00,40.33,40.37,40.33,40.37,67503.0,36.1425,36.1784,36.1425,36.1784,67503.0
2018-06-11 11:50:00,40.37,40.41,40.35,40.4,51282.0,36.1784,36.2142,36.1605,36.2053,51282.0
2018-06-11 12:00:00,40.4,40.46,40.4,40.43,53951.0,36.2053,36.259,36.2053,36.2322,53951.0
2018-06-11 12:10:00,40.43,40.48,40.42,40.47,41533.0,36.2322,36.277,36.2232,36.268,41533.0
2018-06-11 12:20:00,40.47,40.48,40.45,40.47,37982.0,36.268,36.277,36.2501,36.268,37982.0
2018-06-11 12:30:00,40.47,40.54,40.47,40.48,103571.0,36.268,36.3307,36.268,36.277,103571.0
2018-06-11 12:40:00,40.49,40.5,40.48,40.5,50273.0,36.2859,36.2949,36.277,36.2949,50273.0
2018-06-11 12:50:00,40.5,40.56,40.49,40.54,61800.0,36.2949,36.3487,36.2859,36.3307,61800.0
2018-06-11 13:00:00,40.54,40.54,40.45,40.5,43777.0,36.3307,36.3307,36.2501,36.2949,43777.0
2018-06-11 13:10:00,40.5,40.59,40.49,40.57,65156.0,36.2949,36.3755,36.2859,36.3576,65156.0
2018-06-11 13:20:00,40.58,40.69,40.57,40.65,130662.0,36.3666,36.4652,36.3576,36.4293,130662.0
2018-06-11 13:30:00,40.65,40.68,40.63,40.65,86587.0,36.4293,36.4562,36.4114,36.4293,86587.0
2018-06-11 13:40:00,40.65,40.67,40.58,40.61,56375.0,36.4293,36.4472,36.3666,36.3935,56375.0
2018-06-11 13:50:00,40.61,40.62,40.57,40.61,55295.0,36.3935,36.4024,36.3576,36.3935,55295.0
2018-06-11 14:00:00,40.62,40.63,40.59,40.62,64132.0,36.4024,36.4114,36.3755,36.4024,64132.0
2018-06-11 14:10:00,40.61,40.67,40.61,40.66,90743.0,36.3935,36.4472,36.3935,36.4383,90743.0
2018-06-11 14:20:00,40.66,40.68,40.63,40.66,52740.0,36.4383,36.4562,36.4114,36.4383,52740.0
2018-06-11 14:30:00,40.66,40.68,40.58,40.58,64277.0,36.4383,36.4562,36.3666,36.3666,64277.0
2018-06-11 14:40:00,40.59,40.6,40.54,40.55,106193.0,36.3755,36.3845,36.3307,36.3397,106193.0
2018-06-11 14:50:00,40.55,40.58,40.52,40.56,79687.0,36.3397,36.3666,36.3128,36.3487,79687.0
2018-06-11 15:00:00,40.56,40.62,40.55,40.62,120568.0,36.3487,36.4024,36.3397,36.4024,120568.0
2018-06-11 15:10:00,40.61,40.62,40.58,40.6,175821.0,36.3935,36.4024,36.3666,36.3845,175821.0
2018-06-11 15:20:00,40.6,40.73,40.6,40.7,183040.0,36.3845,36.501,36.3845,36.4741,183040.0
2018-06-11 15:30:00,40.7,40.76,40.68,40.68,160549.0,36.4741,36.5279,36.4562,36.4562,160549.0
2018-06-11 15:40:00,40.68,40.69,40.57,40.59,232839.0,36.4562,36.4652,36.3576,36.3755,232839.0
2018-06-11 15:50:00,40.59,40.59,40.46,40.49,651105.0,36.3755,36.3755,36.259,36.2859,651105.0
2018-06-12 09:30:00,40.63,40.72,40.5,40.72,195547.0,36.4114,36.492,36.2949,36.492,195547.0
2018-06-12 09:40:00,40.72,40.75,40.59,40.6,164092.0,36.492,36.5189,36.3755,36.3845,164092.0
2018-06-12 09:50:00,40.6,40.6,40.47,40.52,132110.0,36.3845,36.3845,36.268,36.3128,132110.0
2018-06-12 10:00:00,40.52,40.53,40.45,40.47,103745.0,36.3128,36.3218,36.2501,36.268,103745.0
2018-06-12 10:10:00,40.47,40.52,40.43,40.5,116168.0,36.268,36.3128,36.2322,36.2949,116168.0
2018-06-12 10:20:00,40.48,40.49,40.38,40.44,224354.0,36.277,36.2859,36.1873,36.2411,224354.0
2018-06-12 10:30:00,40.43,40.51,40.4,40.51,221071.0,36.2322,36.3038,36.2053,36.3038,221071.0
2018-06-12 10:40:00,40.51,40.54,40.46,40.48,135291.0,36.3038,36.3307,36.259,36.277,135291.0
2018-06-12 10:50:00,40.49,40.57,40.45,40.56,120344.0,36.2859,36.3576,36.2501,36.3487,120344.0
2018-06-12 11:00:00,40.57,40.57,40.48,40.53,105652.0,36.3576,36.3576,36.277,36.3218,105652.0
2018-06-12 11:10:00,40.53,40.54,40.42,40.42,106773.0,36.3218,36.3307,36.2232,36.2232,106773.0
2018-06-12 11:20:00,40.42,40.44,40.38,40.4,137540.0,36.2232,36.2411,36.1873,36.2053,137540.0
2018-06-12 11:30:00,40.4,40.46,40.38,40.4,190524.0,36.2053,36.259,36.1873,36.2053,190524.0
2018-06-12 11:40:00,40.41,40.46,40.39,40.44,146327.0,36.2142,36.259,36.1963,36.2411,146327.0
2018-06-12 11:50:00,40.45,40.51,40.43,40.5,108444.0,36.2501,36.3038,36.2322,36.2949,108444.0
2018-06-12 12:00:00,40.5,40.59,40.46,40.54,388085.0,36.2949,36.3755,36.259,36.3307,388085.0
2018-06-12 12:10:00,40.55,40.56,40.48,40.55,110433.0,36.3397,36.3487,36.277,36.3397,110433.0
2018-06-12 12:20:00,40.55,40.56,40.5,40.55,95859.0,36.3397,36.3487,36.2949,36.3397,95859.0
2018-06-12 12:30:00,40.55,40.59,40.52,40.57,96308.0,36.3397,36.3755,36.3128,36.3576,96308.0
2018-06-12 12:40:00,40.57,40.59,40.51,40.52,80972.0,36.3576,36.3755,36.3038,36.3128,80972.0
2018-06-12 12:50:00,40.51,40.57,40.5,40.55,112225.0,36.3038,36.3576,36.2949,36.3397,112225.0
2018-06-12 13:00:00,40.55,40.6,40.53,40.55,84210.0,36.3397,36.3845,36.3218,36.3397,84210.0
2018-06-12 13:10:00,40.56,40.57,40.49,40.52,99255.0,36.3487,36.3576,36.2859,36.3128,99255.0
2018-06-12 13:20:00,40.51,40.56,40.5,40.54,96377.0,36.3038,36.3487,36.2949,36.3307,96377.0
2018-06-12 13:30:00,40.53,40.6,40.51,40.56,87786.0,36.3218,36.3845,36.3038,36.3487,87786.0
2018-06-12 13:40:00,40.57,40.57,40.45,40.46,101701.0,36.3576,36.3576,36.2501,36.259,101701.0
2018-06-12 13:50:00,40.46,40.52,40.44,40.51,106893.0,36.259,36.3128,36.2411,36.3038,106893.0
2018-06-12 14:00:00,40.52,40.55,40.48,40.48,81501.0,36.3128,36.3397,36.277,36.277,81501.0
2018-06-12 14:10:00,40.48,40.49,40.44,40.45,114873.0,36.277,36.2859,36.2411,36.2501,114873.0
2018-06-12 14:20:00,40.45,40.47,40.31,40.34,166956.0,36.2501,36.268,36.1246,36.1515,166956.0
2018-06-12 14:30:00,40.33,40.41,40.33,40.41,119678.0,36.1425,36.2142,36.1425,36.2142,119678.0
2018-06-12 14:40:00,40.41,40.41,40.33,40.33,70703.0,36.2142,36.2142,36.1425,36.1425,70703.0
2018-06-12 14:50:00,40.33,40.35,40.3,40.33,127791.0,36.1425,36.1605,36.1157,36.1425,127791.0
2018-06-12 15:00:00,40.33,40.39,40.32,40.36,117639.0,36.1425,36.1963,36.1336,36.1694,117639.0
2018-06-12 15:10:00,40.36,40.37,40.32,40.33,106886.0,36.1694,36.1784,36.1336,36.1425,106886.0
2018-06-12 15:20:00,40.33,40.37,40.3,40.36,178971.0,36.1425,36.1784,36.1157,36.1694,178971.0
2018-06-12 15:30:00,40.36,40.37,40.35,40.36,119068.0,36.1694,36.1784,36.1605,36.1694,119068.0
2018-06-12 15:40:00,40.37,40.42,40.34,40.36,309303.0,36.1784,36.2232,36.1515,36.1694,309303.0
2018-06-12 15:50:00,40.36,40.47,40.35,40.46,753906.0,36.1694,36.268,36.1605,36.259,753906.0
2018-06-13 09:30:00,40.25,40.27,39.83,39.84,705974.0,36.0708,36.0888,35.6945,35.7034,705974.0
2018-06-13 09:40:00,39.84,40.0,39.77,39.77,204508.0,35.7034,35.8468,35.6407,35.6407,204508.0
2018-06-13 09:50:00,39.77,39.81,39.63,39.75,508053.0,35.6407,35.6765,35.5152,35.6228,508053.0
2018-06-13 10:00:00,39.75,39.76,39.25,39.59,683994.0,35.6228,35.6317,35.1747,35.4794,683994.0
2018-06-13 10:10:00,39.6,39.64,39.34,39.41,727524.0,35.4883,35.5242,35.2553,35.3181,727524.0
2018-06-13 10:20:00,39.4,39.41,39.24,39.26,680130.0,35.3091,35.3181,35.1657,35.1836,680130.0
2018-06-13 10:30:00,39.26,39.33,39.15,39.17,383319.0,35.1836,35.2464,35.0851,35.103,383319.0
2018-06-13 10:40:00,39.17,39.24,39.16,39.2,251797.0,35.103,35.1657,35.094,35.1299,251797.0
2018-06-13 10:50:00,39.2,39.37,39.19,39.35,207656.0,35.1299,35.2822,35.1209,35.2643,207656.0
2018-06-13 11:00:00,39.36,39.45,39.36,39.41,184852.0,35.2733,35.3539,35.2733,35.3181,184852.0
2018-06-13 11:10:00,39.41,39.43,39.35,39.39,131680.0,35.3181,35.336,35.2643,35.3001,131680.0
2018-06-13 11:20:00,39.4,39.53,39.39,39.52,213425.0,35.3091,35.4256,35.3001,35.4166,213425.0
2018-06-13 11:30:00,39.52,39.62,39.5,39.51,160973.0,35.4166,35.5063,35.3987,35.4077,160973.0
2018-06-13 11:40:00,39.5,39.57,39.5,39.51,207570.0,35.3987,35.4615,35.3987,35.4077,207570.0
2018-06-13 11:50:00,39.5,39.61,39.5,39.58,124868.0,35.3987,35.4973,35.3987,35.4704,124868.0
2018-06-13 12:00:00,39.59,39.59,39.54,39.58,65688.0,35.4794,35.4794,35.4346,35.4704,65688.0
2018-06-13 12:10:00,39.57,39.67,39.56,39.62,82039.0,35.4615,35.5511,35.4525,35.5063,82039.0
2018-06-13 12:20:00,39.63,39.64,39.59,39.62,82615.0,35.5152,35.5242,35.4794,35.5063,82615.0
2018-06-13 12:30:00,39.62,39.64,39.56,39.57,120316.0,35.5063,35.5242,35.4525,35.4615,120316.0
2018-06-13 12:40:00,39.57,39.57,39.49,39.49,163883.0,35.4615,35.4615,35.3898,35.3898,163883.0
2018-06-13 12:50:00,39.5,39.5,39.4,39.4,110267.0,35.3987,35.3987,35.3091,35.3091,110267.0
2018-06-13 13:00:00,39.41,39.45,39.36,39.44,105855.0,35.3181,35.3539,35.2733,35.3449,105855.0
2018-06-13 13:10:00,39.44,39.45,39.38,39.39,97041.0,35.3449,35.3539,35.2912,35.3001,97041.0
2018-06-13 13:20:00,39.4,39.43,39.36,39.43,104635.0,35.3091,35.336,35.2733,35.336,104635.0
2018-06-13 13:30:00,39.43,39.43,39.4,39.41,71516.0,35.336,35.336,35.3091,35.3181,71516.0
2018-06-13 13:40:00,39.4,39.41,39.34,39.34,123785.0,35.3091,35.3181,35.2553,35.2553,123785.0
2018-06-13 13:50:00,39.34,39.4,39.31,39.39,120914.0,35.2553,35.3091,35.2284,35.3001,120914.0
2018-06-13 14:00:00,39.4,39.4,39.17,39.18,174524.0,35.3091,35.3091,35.103,35.1119,174524.0
2018-06-13 14:10:00,39.18,39.29,39.18,39.23,149206.0,35.1119,35.2105,35.1119,35.1568,149206.0
2018-06-13 14:20:00,39.23,39.23,39.03,39.04,242263.0,35.1568,35.1568,34.9775,34.9865,242263.0
2018-06-13 14:30:00,39.03,39.05,38.91,39.03,525740.0,34.9775,34.9954,34.87,34.9775,525740.0
2018-06-13 14:40:00,39.03,39.06,38.86,38.91,305866.0,34.9775,35.0044,34.8252,34.87,305866.0
2018-06-13 14:50:00,38.9,39.13,38.9,39.13,236886.0,34.861,35.0671,34.861,35.0671,236886.0
2018-06-13 15:00:00,39.13,39.37,39.12,39.36,435976.0,35.0671,35.2822,35.0582,35.2733,435976.0
2018-06-13 15:10:00,39.36,39.45,39.34,39.44,273885.0,35.2733,35.3539,35.2553,35.3449,273885.0
2018-06-13 15:20:00,39.45,39.45,39.29,39.33,216581.0,35.3539,35.3539,35.2105,35.2464,216581.0
2018-06-13 15:30:00,39.34,39.35,39.28,39.28,236634.0,35.2553,35.2643,35.2016,35.2016,236634.0
2018-06-13 15:40:00,39.29,39.38,39.28,39.34,454159.0,35.2105,35.2912,35.2016,35.2553,454159.0
2018-06-13 15:50:00,39.33,39.41,39.32,39.32,1574845.0,35.2464,35.3181,35.2374,35.2374,1574845.0
2018-06-14 09:30:00,39.52,39.67,39.42,39.53,260467.0,35.4166,35.5511,35.327,35.4256,260467.0
2018-06-14 09:40:00,39.52,39.55,39.24,39.26,183942.0,35.4166,35.4435,35.1657,35.1836,183942.0
2018-06-14 09:50:00,39.26,39.32,39.2,39.28,216989.0,35.1836,35.2374,35.1299,35.2016,216989.0
2018-06-14 10:00:00,39.29,39.49,39.28,39.47,233334.0,35.2105,35.3898,35.2016,35.3718,233334.0
2018-06-14 10:10:00,39.48,39.54,39.27,39.31,243619.0,35.3808,35.4346,35.1926,35.2284,243619.0
2018-06-14 10:20:00,39.3,39.38,39.28,39.35,160755.0,35.2195,35.2912,35.2016,35.2643,160755.0
2018-06-14 10:30:00,39.36,39.36,39.26,39.33,166122.0,35.2733,35.2733,35.1836,35.2464,166122.0
2018-06-14 10:40:00,39.32,39.39,39.28,39.28,173927.0,35.2374,35.3001,35.2016,35.2016,173927.0
2018-06-14 10:50:00,39.28,39.29,39.13,39.16,214494.0,35.2016,35.2105,35.0671,35.094,214494.0
2018-06-14 11:00:00,39.16,39.17,39.08,39.1,202255.0,35.094,35.103,35.0223,35.0403,202255.0
2018-06-14 11:10:00,39.11,39.11,38.98,39.02,258754.0,35.0492,35.0492,34.9327,34.9686,258754.0
2018-06-14 11:20:00,39.02,39.13,39.01,39.04,425011.0,34.9686,35.0671,34.9596,34.9865,425011.0
2018-06-14 11:30:00,39.05,39.32,38.98,39.32,352403.0,34.9954,35.2374,34.9327,35.2374,352403.0
2018-06-14 11:40:00,39.31,39.42,39.28,39.29,201465.0,35.2284,35.327,35.2016,35.2105,201465.0
2018-06-14 11:50:00,39.29,39.36,39.27,39.33,143018.0,35.2105,35.2733,35.1926,35.2464,143018.0
2018-06-14 12:00:00,39.33,39.41,39.32,39.36,101185.0,35.2464,35.3181,35.2374,35.2733,101185.0
2018-06-14 12:10:00,39.37,39.39,39.31,39.33,146607.0,35.2822,35.3001,35.2284,35.2464,146607.0
2018-06-14 12:20:00,39.34,39.41,39.32,39.39,86489.0,35.2553,35.3181,35.2374,35.3001,86489.0
2018-06-14 12:30:00,39.39,39.41,39.35,39.37,98090.0,35.3001,35.3181,35.2643,35.2822,98090.0
2018-06-14 12:40:00,39.37,39.39,39.27,39.28,98784.0,35.2822,35.3001,35.1926,35.2016,98784.0
2018-06-14 12:50:00,39.28,39.31,39.2,39.23,101723.0,35.2016,35.2284,35.1299,35.1568,101723.0
2018-06-14 13:00:00,39.23,39.26,39.21,39.23,67230.0,35.1568,35.1836,35.1388,35.1568,67230.0
2018-06-14 13:10:00,39.23,39.24,39.19,39.2,72414.0,35.1568,35.1657,35.1209,35.1299,72414.0
2018-06-14 13:20:00,39.21,39.26,39.2,39.24,91896.0,35.1388,35.1836,35.1299,35.1657,91896.0
2018-06-14 13:30:00,39.25,39.26,39.18,39.2,118545.0,35.1747,35.1836,35.1119,35.1299,118545.0
2018-06-14 13:40:00,39.2,39.32,39.18,39.26,190984.0,35.1299,35.2374,35.1119,35.1836,190984.0
2018-06-14 13:50:00,39.26,39.27,39.16,39.16,111181.0,35.1836,35.1926,35.094,35.094,111181.0
2018-06-14 14:00:00,39.16,39.17,39.1,39.13,110706.0,35.094,35.103,35.0403,35.0671,110706.0
2018-06-14 14:10:00,39.12,39.15,39.05,39.09,170271.0,35.0582,35.0851,34.9954,35.0313,170271.0
2018-06-14 14:20:00,39.09,39.12,39.04,39.12,145801.0,35.0313,35.0582,34.9865,35.0582,145801.0
2018-06-14 14:30:00,39.12,39.13,39.04,39.04,102808.0,35.0582,35.0671,34.9865,34.9865,102808.0
2018-06-14 14:40:00,39.04,39.06,39.02,39.05,100316.0,34.9865,35.0044,34.9686,34.9954,100316.0
2018-06-14 14:50:00,39.05,39.05,38.96,38.98,142666.0,34.9954,34.9954,34.9148,34.9327,142666.0
2018-06-14 15:00:00,38.98,39.02,38.95,38.99,128638.0,34.9327,34.9686,34.9058,34.9417,128638.0
2018-06-14 15:10:00,38.98,39.0,38.95,38.97,169187.0,34.9327,34.9506,34.9058,34.9237,169187.0
2018-06-14 15:20:00,38.97,38.99,38.95,38.98,150653.0,34.9237,34.9417,34.9058,34.9327,150653.0
2018-06-14 15:30:00,38.98,39.03,38.96,38.98,236606.0,34.9327,34.9775,34.9148,34.9327,236606.0
2018-06-14 15:40:00,38.98,39.05,38.98,39.05,302988.0,34.9327,34.9954,34.9327,34.9954,302988.0
2018-06-14 15:50:00,39.04,39.07,38.98,38.99,1251858.0,34.9865,35.0134,34.9327,34.9417,1251858.0
2018-06-15 09:30:00,38.92,38.98,38.51,38.68,1422427.0,34.8789,34.9327,34.5115,34.6639,1422427.0
2018-06-15 09:40:00,38.69,38.74,38.54,38.73,253299.0,34.6728,34.7176,34.5384,34.7087,253299.0
2018-06-15 09:50:00,38.73,38.78,38.7,38.76,242942.0,34.7087,34.7535,34.6818,34.7356,242942.0
2018-06-15 10:00:00,38.77,38.84,38.72,38.73,167085.0,34.7445,34.8072,34.6997,34.7087,167085.0
2018-06-15 10:10:00,38.73,38.73,38.63,38.65,140881.0,34.7087,34.7087,34.6191,34.637,140881.0
2018-06-15 10:20:00,38.65,38.66,38.57,38.57,143154.0,34.637,34.6459,34.5653,34.5653,143154.0
2018-06-15 10:30:00,38.57,38.58,38.43,38.47,189886.0,34.5653,34.5742,34.4398,34.4757,189886.0
2018-06-15 10:40:00,38.48,38.55,38.47,38.54,164159.0,34.4846,34.5474,34.4757,34.5384,164159.0
2018-06-15 10:50:00,38.55,38.6,38.46,38.47,284969.0,34.5474,34.5922,34.4667,34.4757,284969.0
2018-06-15 11:00:00,38.47,38.56,38.45,38.51,145712.0,34.4757,34.5563,34.4577,34.5115,145712.0
2018-06-15 11:10:00,38.51,38.61,38.5,38.56,107539.0,34.5115,34.6011,34.5025,34.5563,107539.0
2018-06-15 11:20:00,38.56,38.61,38.56,38.58,98734.0,34.5563,34.6011,34.5563,34.5742,98734.0
2018-06-15 11:30:00,38.58,38.6,38.54,38.57,110800.0,34.5742,34.5922,34.5384,34.5653,110800.0
2018-06-15 11:40:00,38.58,38.58,38.53,38.53,97223.0,34.5742,34.5742,34.5294,34.5294,97223.0
2018-06-15 11:50:00,38.53,38.58,38.53,38.56,89725.0,34.5294,34.5742,34.5294,34.5563,89725.0
2018-06-15 12:00:00,38.57,38.57,38.49,38.49,212758.0,34.5653,34.5653,34.4936,34.4936,212758.0
2018-06-15 12:10:00,38.49,38.58,38.48,38.54,98488.0,34.4936,34.5742,34.4846,34.5384,98488.0
2018-06-15 12:20:00,38.53,38.55,38.51,38.55,83817.0,34.5294,34.5474,34.5115,34.5474,83817.0
2018-06-15 12:30:00,38.55,38.56,38.51,38.55,103446.0,34.5474,34.5563,34.5115,34.5474,103446.0
2018-06-15 12:40:00,38.55,38.61,38.54,38.61,68939.0,34.5474,34.6011,34.5384,34.6011,68939.0
2018-06-15 12:50:00,38.61,38.73,38.58,38.73,116312.0,34.6011,34.7087,34.5742,34.7087,116312.0
2018-06-15 13:00:00,38.73,38.75,38.7,38.72,78958.0,34.7087,34.7266,34.6818,34.6997,78958.0
2018-06-15 13:10:00,38.72,38.74,38.69,38.72,89529.0,34.6997,34.7176,34.6728,34.6997,89529.0
2018-06-15 13:20:00,38.72,38.75,38.7,38.73,56624.0,34.6997,34.7266,34.6818,34.7087,56624.0
2018-06-15 13:30:00,38.73,38.77,38.72,38.75,92159.0,34.7087,34.7445,34.6997,34.7266,92159.0
2018-06-15 13:40:00,38.74,38.75,38.69,38.7,106022.0,34.7176,34.7266,34.6728,34.6818,106022.0
2018-06-15 13:50:00,38.7,38.7,38.64,38.68,91445.0,34.6818,34.6818,34.628,34.6639,91445.0
2018-06-15 14:00:00,38.68,38.7,38.66,38.69,101415.0,34.6639,34.6818,34.6459,34.6728,101415.0
2018-06-15 14:10:00,38.69,38.88,38.69,38.87,168788.0,34.6728,34.8431,34.6728,34.8341,168788.0
2018-06-15 14:20:00,38.87,38.9,38.82,38.87,162673.0,34.8341,34.861,34.7893,34.8341,162673.0
2018-06-15 14:30:00,38.87,38.9,38.85,38.87,123254.0,34.8341,34.861,34.8162,34.8341,123254.0
2018-06-15 14:40:00,38.87,38.9,38.84,38.84,142869.0,34.8341,34.861,34.8072,34.8072,142869.0
2018-06-15 14:50:00,38.84,38.92,38.84,38.9,180085.0,34.8072,34.8789,34.8072,34.861,180085.0
2018-06-15 15:00:00,38.91,38.92,38.89,38.92,64045.0,34.87,34.8789,34.8521,34.8789,64045.0
2018-06-15 15:10:00,38.92,38.95,38.91,38.94,102764.0,34.8789,34.9058,34.87,34.8969,102764.0
2018-06-15 15:20:00,38.94,39.0,38.94,38.98,134732.0,34.8969,34.9506,34.8969,34.9327,134732.0
2018-06-15 15:30:00,38.98,39.01,38.95,38.98,322337.0,34.9327,34.9596,34.9058,34.9327,322337.0
2018-06-15 15:40:00,38.98,38.98,38.93,38.93,207644.0,34.9327,34.9327,34.8879,34.8879,207644.0
2018-06-15 15:50:00,38.94,38.95,38.88,38.89,1005764.0,34.8969,34.9058,34.8431,34.8521,1005764.0
2018-06-18 09:30:00,38.59,38.64,38.34,38.58,269306.0,34.5832,34.628,34.3592,34.5742,269306.0
2018-06-18 09:40:00,38.57,38.58,38.46,38.58,176812.0,34.5653,34.5742,34.4667,34.5742,176812.0
2018-06-18 09:50:00,38.58,38.72,38.57,38.65,131593.0,34.5742,34.6997,34.5653,34.637,131593.0
2018-06-18 10:00:00,38.66,38.69,38.56,38.6,166811.0,34.6459,34.6728,34.5563,34.5922,166811.0
2018-06-18 10:10:00,38.59,38.66,38.56,38.59,159967.0,34.5832,34.6459,34.5563,34.5832,159967.0
2018-06-18 10:20:00,38.59,38.73,38.57,38.69,239576.0,34.5832,34.7087,34.5653,34.6728,239576.0
2018-06-18 10:30:00,38.7,38.82,38.69,38.82,113215.0,34.6818,34.7893,34.6728,34.7893,113215.0
2018-06-18 10:40:00,38.82,38.9,38.82,38.89,102113.0,34.7893,34.861,34.7893,34.8521,102113.0
2018-06-18 10:50:00,38.9,38.94,38.89,38.91,123603.0,34.861,34.8969,34.8521,34.87,123603.0
2018-06-18 11:00:00,38.91,38.98,38.9,38.96,121381.0,34.87,34.9327,34.861,34.9148,121381.0
2018-06-18 11:10:00,38.96,39.04,38.95,39.01,144273.0,34.9148,34.9865,34.9058,34.9596,144273.0
2018-06-18 11:20:00,39.0,39.03,38.95,38.97,102938.0,34.9506,34.9775,34.9058,34.9237,102938.0
2018-06-18 11:30:00,38.96,38.98,38.91,38.91,94560.0,34.9148,34.9327,34.87,34.87,94560.0
2018-06-18 11:40:00,38.91,38.92,38.87,38.9,76258.0,34.87,34.8789,34.8341,34.861,76258.0
2018-06-18 11:50:00,38.9,39.02,38.9,38.94,194173.0,34.861,34.9686,34.861,34.8969,194173.0
2018-06-18 12:00:00,38.94,38.95,38.85,38.89,67059.0,34.8969,34.9058,34.8162,34.8521,67059.0
2018-06-18 12:10:00,38.88,38.96,38.85,38.93,137632.0,34.8431,34.9148,34.8162,34.8879,137632.0
2018-06-18 12:20:00,38.93,38.96,38.88,38.9,60969.0,34.8879,34.9148,34.8431,34.861,60969.0
2018-06-18 12:30:00,38.89,38.91,38.88,38.9,62752.0,34.8521,34.87,34.8431,34.861,62752.0
2018-06-18 12:40:00,38.9,38.92,38.87,38.88,110654.0,34.861,34.8789,34.8341,34.8431,110654.0
2018-06-18 12:50:00,38.88,38.89,38.83,38.84,74779.0,34.8431,34.8521,34.7983,34.8072,74779.0
2018-06-18 13:00:00,38.84,38.86,38.81,38.82,91956.0,34.8072,34.8252,34.7804,34.7893,91956.0
2018-06-18 13:10:00,38.82,38.84,38.8,38.81,115463.0,34.7893,34.8072,34.7714,34.7804,115463.0
2018-06-18 13:20:00,38.81,38.9,38.79,38.89,155530.0,34.7804,34.861,34.7624,34.8521,155530.0
2018-06-18 13:30:00,38.89,38.91,38.88,38.91,67839.0,34.8521,34.87,34.8431,34.87,67839.0
2018-06-18 13:40:00,38.9,38.91,38.86,38.87,88679.0,34.861,34.87,34.8252,34.8341,88679.0
2018-06-18 13:50:00,38.87,38.88,38.82,38.82,104684.0,34.8341,34.8431,34.7893,34.7893,104684.0
2018-06-18 14:00:00,38.83,38.9,38.8,38.88,164509.0,34.7983,34.861,34.7714,34.8431,164509.0
2018-06-18 14:10:00,38.88,38.89,38.84,38.87,122246.0,34.8431,34.8521,34.8072,34.8341,122246.0
2018-06-18 14:20:00,38.87,38.92,38.86,38.87,143770.0,34.8341,34.8789,34.8252,34.8341,143770.0
2018-06-18 14:30:00,38.87,38.89,38.82,38.82,143777.0,34.8341,34.8521,34.7893,34.7893,143777.0
2018-06-18 14:40:00,38.82,38.87,38.79,38.87,189785.0,34.7893,34.8341,34.7624,34.8341,189785.0
2018-06-18 14:50:00,38.87,38.87,38.8,38.8,126811.0,34.8341,34.8341,34.7714,34.7714,126811.0
2018-06-18 15:00:00,38.8,38.84,38.8,38.83,96854.0,34.7714,34.8072,34.7714,34.7983,96854.0
2018-06-18 15:10:00,38.82,38.85,38.82,38.84,114317.0,34.7893,34.8162,34.7893,34.8072,114317.0
2018-06-18 15:20:00,38.84,38.89,38.83,38.85,182671.0,34.8072,34.8521,34.7983,34.8162,182671.0
2018-06-18 15:30:00,38.86,38.86,38.79,38.8,273234.0,34.8252,34.8252,34.7624,34.7714,273234.0
2018-06-18 15:40:00,38.8,38.82,38.71,38.82,534875.0,34.7714,34.7893,34.6907,34.7893,534875.0
2018-06-18 15:50:00,38.81,38.9,38.8,38.85,932762.0,34.7804,34.861,34.7714,34.8162,932762.0
2018-06-19 09:30:00,38.36,38.88,38.28,38.81,377539.0,34.3771,34.8431,34.3054,34.7804,377539.0
2018-06-19 09:40:00,38.82,38.83,38.73,38.81,138963.0,34.7893,34.7983,34.7087,34.7804,138963.0
2018-06-19 09:50:00,38.81,38.82,38.57,38.61,204504.0,34.7804,34.7893,34.5653,34.6011,204504.0
2018-06-19 10:00:00,38.61,38.67,38.49,38.59,148353.0,34.6011,34.6549,34.4936,34.5832,148353.0
2018-06-19 10:10:00,38.58,38.71,38.56,38.7,135875.0,34.5742,34.6907,34.5563,34.6818,135875.0
2018-06-19 10:20:00,38.7,38.71,38.61,38.68,145097.0,34.6818,34.6907,34.6011,34.6639,145097.0
2018-06-19 10:30:00,38.66,38.84,38.66,38.72,198423.0,34.6459,34.8072,34.6459,34.6997,198423.0
2018-06-19 10:40:00,38.71,38.96,38.68,38.94,128352.0,34.6907,34.9148,34.6639,34.8969,128352.0
2018-06-19 10:50:00,38.93,39.08,38.92,39.0,302400.0,34.8879,35.0223,34.8789,34.9506,302400.0
2018-06-19 11:00:00,39.01,39.06,38.99,39.04,102720.0,34.9596,35.0044,34.9417,34.9865,102720.0
2018-06-19 11:10:00,39.05,39.13,39.02,39.1,235532.0,34.9954,35.0671,34.9686,35.0403,235532.0
2018-06-19 11:20:00,39.1,39.17,39.09,39.12,106036.0,35.0403,35.103,35.0313,35.0582,106036.0
2018-06-19 11:30:00,39.12,39.15,39.08,39.09,96330.0,35.0582,35.0851,35.0223,35.0313,96330.0
2018-06-19 11:40:00,39.08,39.16,39.07,39.16,111273.0,35.0223,35.094,35.0134,35.094,111273.0
2018-06-19 11:50:00,39.16,39.21,39.15,39.19,146786.0,35.094,35.1388,35.0851,35.1209,146786.0
2018-06-19 12:00:00,39.19,39.25,39.15,39.24,135955.0,35.1209,35.1747,35.0851,35.1657,135955.0
2018-06-19 12:10:00,39.25,39.25,39.19,39.23,85276.0,35.1747,35.1747,35.1209,35.1568,85276.0
2018-06-19 12:20:00,39.23,39.27,39.22,39.24,119644.0,35.1568,35.1926,35.1478,35.1657,119644.0
2018-06-19 12:30:00,39.25,39.27,39.22,39.23,61871.0,35.1747,35.1926,35.1478,35.1568,61871.0
2018-06-19 12:40:00,39.23,39.23,39.18,39.19,95382.0,35.1568,35.1568,35.1119,35.1209,95382.0
2018-06-19 12:50:00,39.19,39.2,39.14,39.17,82702.0,35.1209,35.1299,35.0761,35.103,82702.0
2018-06-19 13:00:00,39.17,39.19,39.11,39.12,86621.0,35.103,35.1209,35.0492,35.0582,86621.0
2018-06-19 13:10:00,39.12,39.13,39.1,39.11,65367.0,35.0582,35.0671,35.0403,35.0492,65367.0
2018-06-19 13:20:00,39.12,39.12,39.09,39.09,41639.0,35.0582,35.0582,35.0313,35.0313,41639.0
2018-06-19 13:30:00,39.09,39.11,39.03,39.11,62042.0,35.0313,35.0492,34.9775,35.0492,62042.0
2018-06-19 13:40:00,39.11,39.14,39.1,39.14,61069.0,35.0492,35.0761,35.0403,35.0761,61069.0
2018-06-19 13:50:00,39.14,39.15,39.01,39.07,156506.0,35.0761,35.0851,34.9596,35.0134,156506.0
2018-06-19 14:00:00,39.08,39.13,39.07,39.11,78101.0,35.0223,35.0671,35.0134,35.0492,78101.0
2018-06-19 14:10:00,39.12,39.15,39.1,39.14,90236.0,35.0582,35.0851,35.0403,35.0761,90236.0
2018-06-19 14:20:00,39.14,39.2,39.13,39.18,78616.0,35.0761,35.1299,35.0671,35.1119,78616.0
2018-06-19 14:30:00,39.18,39.23,39.17,39.22,74728.0,35.1119,35.1568,35.103,35.1478,74728.0
2018-06-19 14:40:00,39.22,39.25,39.19,39.23,64237.0,35.1478,35.1747,35.1209,35.1568,64237.0
2018-06-19 14:50:00,39.23,39.3,39.23,39.28,100318.0,35.1568,35.2195,35.1568,35.2016,100318.0
2018-06-19 15:00:00,39.28,39.29,39.24,39.26,113738.0,35.2016,35.2105,35.1657,35.1836,113738.0
2018-06-19 15:10:00,39.25,39.27,39.23,39.23,99234.0,35.1747,35.1926,35.1568,35.1568,99234.0
2018-06-19 15:20:00,39.23,39.24,39.18,39.19,108802.0,35.1568,35.1657,35.1119,35.1209,108802.0
2018-06-19 15:30:00,39.19,39.22,39.17,39.19,123660.0,35.1209,35.1478,35.103,35.1209,123660.0
2018-06-19 15:40:00,39.19,39.2,39.16,39.16,177212.0,35.1209,35.1299,35.094,35.094,177212.0
2018-06-19 15:50:00,39.16,39.2,39.13,39.19,590151.0,35.094,35.1299,35.0671,35.1209,590151.0
2018-06-20 09:30:00,39.48,39.48,39.17,39.17,225940.0,35.3808,35.3808,35.103,35.103,225940.0
2018-06-20 09:40:00,39.16,39.19,38.96,39.01,197011.0,35.094,35.1209,34.9148,34.9596,197011.0
2018-06-20 09:50:00,39.02,39.26,39.01,39.23,123786.0,34.9686,35.1836,34.9596,35.1568,123786.0
2018-06-20 10:00:00,39.24,39.37,39.24,39.29,136644.0,35.1657,35.2822,35.1657,35.2105,136644.0
2018-06-20 10:10:00,39.29,39.33,39.19,39.2,200550.0,35.2105,35.2464,35.1209,35.1299,200550.0
2018-06-20 10:20:00,39.21,39.3,39.19,39.28,106847.0,35.1388,35.2195,35.1209,35.2016,106847.0
2018-06-20 10:30:00,39.29,39.42,39.26,39.4,80571.0,35.2105,35.327,35.1836,35.3091,80571.0
2018-06-20 10:40:00,39.4,39.44,39.36,39.38,62201.0,35.3091,35.3449,35.2733,35.2912,62201.0
2018-06-20 10:50:00,39.38,39.44,39.37,39.38,67815.0,35.2912,35.3449,35.2822,35.2912,67815.0
2018-06-20 11:00:00,39.39,39.39,39.32,39.39,44763.0,35.3001,35.3001,35.2374,35.3001,44763.0
2018-06-20 11:10:00,39.39,39.4,39.33,39.39,62497.0,35.3001,35.3091,35.2464,35.3001,62497.0
2018-06-20 11:20:00,39.39,39.48,39.39,39.46,102027.0,35.3001,35.3808,35.3001,35.3629,102027.0
2018-06-20 11:30:00,39.46,39.46,39.36,39.37,67795.0,35.3629,35.3629,35.2733,35.2822,67795.0
2018-06-20 11:40:00,39.37,39.41,39.36,39.4,35102.0,35.2822,35.3181,35.2733,35.3091,35102.0
2018-06-20 11:50:00,39.39,39.43,39.38,39.43,80323.0,35.3001,35.336,35.2912,35.336,80323.0
2018-06-20 12:00:00,39.43,39.5,39.42,39.49,80893.0,35.336,35.3987,35.327,35.3898,80893.0
2018-06-20 12:10:00,39.48,39.54,39.47,39.52,83612.0,35.3808,35.4346,35.3718,35.4166,83612.0
2018-06-20 12:20:00,39.52,39.53,39.45,39.45,46596.0,35.4166,35.4256,35.3539,35.3539,46596.0
2018-06-20 12:30:00,39.46,39.47,39.44,39.46,30469.0,35.3629,35.3718,35.3449,35.3629,30469.0
2018-06-20 12:40:00,39.45,39.47,39.44,39.45,54501.0,35.3539,35.3718,35.3449,35.3539,54501.0
2018-06-20 12:50:00,39.44,39.46,39.44,39.45,36649.0,35.3449,35.3629,35.3449,35.3539,36649.0
2018-06-20 13:00:00,39.45,39.47,39.41,39.41,45275.0,35.3539,35.3718,35.3181,35.3181,45275.0
2018-06-20 13:10:00,39.41,39.42,39.37,39.37,51621.0,35.3181,35.327,35.2822,35.2822,51621.0
2018-06-20 13:20:00,39.37,39.39,39.33,39.33,36200.0,35.2822,35.3001,35.2464,35.2464,36200.0
2018-06-20 13:30:00,39.34,39.35,39.3,39.32,34332.0,35.2553,35.2643,35.2195,35.2374,34332.0
2018-06-20 13:40:00,39.32,39.36,39.31,39.34,67094.0,35.2374,35.2733,35.2284,35.2553,67094.0
2018-06-20 13:50:00,39.34,39.35,39.33,39.33,28036.0,35.2553,35.2643,35.2464,35.2464,28036.0
2018-06-20 14:00:00,39.34,39.34,39.3,39.33,47111.0,35.2553,35.2553,35.2195,35.2464,47111.0
2018-06-20 14:10:00,39.33,39.39,39.31,39.39,190974.0,35.2464,35.3001,35.2284,35.3001,190974.0
2018-06-20 14:20:00,39.38,39.43,39.36,39.37,122470.0,35.2912,35.336,35.2733,35.2822,122470.0
2018-06-20 14:30:00,39.36,39.4,39.36,39.38,49565.0,35.2733,35.3091,35.2733,35.2912,49565.0
2018-06-20 14:40:00,39.39,39.39,39.31,39.32,226574.0,35.3001,35.3001,35.2284,35.2374,226574.0
2018-06-20 14:50:00,39.33,39.38,39.32,39.35,259040.0,35.2464,35.2912,35.2374,35.2643,259040.0
2018-06-20 15:00:00,39.35,39.37,39.31,39.33,129418.0,35.2643,35.2822,35.2284,35.2464,129418.0
2018-06-20 15:10:00,39.32,39.36,39.31,39.35,59274.0,35.2374,35.2733,35.2284,35.2643,59274.0
2018-06-20 15:20:00,39.35,39.39,39.35,39.36,62744.0,35.2643,35.3001,35.2643,35.2733,62744.0
2018-06-20 15:30:00,39.36,39.38,39.35,39.35,74357.0,35.2733,35.2912,35.2643,35.2643,74357.0
2018-06-20 15:40:00,39.36,39.39,39.34,39.36,192390.0,35.2733,35.3001,35.2553,35.2733,192390.0
2018-06-20 15:50:00,39.37,39.37,39.24,39.26,893538.0,35.2822,35.2822,35.1657,35.1836,893538.0
2018-06-21 09:30:00,39.22,39.59,39.14,39.46,164499.0,35.1478,35.4794,35.0761,35.3629,164499.0
2018-06-21 09:40:00,39.44,39.48,39.35,39.47,52747.0,35.3449,35.3808,35.2643,35.3718,52747.0
2018-06-21 09:50:00,39.47,39.54,39.31,39.34,69947.0,35.3718,35.4346,35.2284,35.2553,69947.0
2018-06-21 10:00:00,39.32,39.36,39.22,39.25,107153.0,35.2374,35.2733,35.1478,35.1747,107153.0
2018-06-21 10:10:00,39.26,39.33,38.72,38.74,631041.0,35.1836,35.2464,34.6997,34.7176,631041.0
2018-06-21 10:20:00,38.73,38.94,38.33,38.48,865626.0,34.7087,34.8969,34.3502,34.4846,865626.0
2018-06-21 10:30:00,38.49,38.6,38.4,38.54,429197.0,34.4936,34.5922,34.4129,34.5384,429197.0
2018-06-21 10:40:00,38.54,38.58,38.33,38.37,390609.0,34.5384,34.5742,34.3502,34.386,390609.0
2018-06-21 10:50:00,38.36,38.5,38.36,38.47,215463.0,34.3771,34.5025,34.3771,34.4757,215463.0
2018-06-21 11:00:00,38.46,38.56,38.41,38.5,227590.0,34.4667,34.5563,34.4219,34.5025,227590.0
2018-06-21 11:10:00,38.5,38.54,38.45,38.52,230076.0,34.5025,34.5384,34.4577,34.5205,230076.0
2018-06-21 11:20:00,38.52,38.65,38.5,38.62,129054.0,34.5205,34.637,34.5025,34.6101,129054.0
2018-06-21 11:30:00,38.62,38.71,38.61,38.71,116170.0,34.6101,34.6907,34.6011,34.6907,116170.0
2018-06-21 11:40:00,38.71,38.75,38.63,38.74,74972.0,34.6907,34.7266,34.6191,34.7176,74972.0
2018-06-21 11:50:00,38.75,38.78,38.69,38.7,91141.0,34.7266,34.7535,34.6728,34.6818,91141.0
2018-06-21 12:00:00,38.7,38.7,38.51,38.56,180690.0,34.6818,34.6818,34.5115,34.5563,180690.0
2018-06-21 12:10:00,38.56,38.62,38.52,38.55,142561.0,34.5563,34.6101,34.5205,34.5474,142561.0
2018-06-21 12:20:00,38.55,38.56,38.47,38.47,68692.0,34.5474,34.5563,34.4757,34.4757,68692.0
2018-06-21 12:30:00,38.47,38.48,38.4,38.41,95763.0,34.4757,34.4846,34.4129,34.4219,95763.0
2018-06-21 12:40:00,38.41,38.43,38.36,38.37,82515.0,34.4219,34.4398,34.3771,34.386,82515.0
2018-06-21 12:50:00,38.37,38.42,38.36,38.36,105706.0,34.386,34.4309,34.3771,34.3771,105706.0
2018-06-21 13:00:00,38.36,38.38,38.34,38.36,57488.0,34.3771,34.395,34.3592,34.3771,57488.0
2018-06-21 13:10:00,38.36,38.37,38.24,38.3,215381.0,34.3771,34.386,34.2695,34.3233,215381.0
2018-06-21 13:20:00,38.31,38.33,38.25,38.26,114067.0,34.3323,34.3502,34.2785,34.2875,114067.0
2018-06-21 13:30:00,38.26,38.27,38.21,38.23,95095.0,34.2875,34.2964,34.2427,34.2606,95095.0
2018-06-21 13:40:00,38.22,38.29,38.21,38.27,192012.0,34.2516,34.3144,34.2427,34.2964,192012.0
2018-06-21 13:50:00,38.27,38.27,38.21,38.23,188747.0,34.2964,34.2964,34.2427,34.2606,188747.0
2018-06-21 14:00:00,38.23,38.23,38.14,38.15,265945.0,34.2606,34.2606,34.1799,34.1889,265945.0
2018-06-21 14:10:00,38.15,38.16,38.13,38.15,153970.0,34.1889,34.1979,34.171,34.1889,153970.0
2018-06-21 14:20:00,38.15,38.16,38.12,38.12,79255.0,34.1889,34.1979,34.162,34.162,79255.0
2018-06-21 14:30:00,38.13,38.18,38.11,38.13,263011.0,34.171,34.2158,34.153,34.171,263011.0
2018-06-21 14:40:00,38.13,38.16,38.08,38.09,122144.0,34.171,34.1979,34.1262,34.1351,122144.0
2018-06-21 14:50:00,38.09,38.1,38.0,38.01,185690.0,34.1351,34.1441,34.0545,34.0634,185690.0
2018-06-21 15:00:00,38.01,38.04,37.97,37.98,249116.0,34.0634,34.0903,34.0276,34.0365,249116.0
2018-06-21 15:10:00,37.98,37.99,37.9,37.91,198077.0,34.0365,34.0455,33.9648,33.9738,198077.0
2018-06-21 15:20:00,37.91,38.04,37.86,38.02,316541.0,33.9738,34.0903,33.929,34.0724,316541.0
2018-06-21 15:30:00,38.02,38.02,37.88,37.91,206010.0,34.0724,34.0724,33.9469,33.9738,206010.0
2018-06-21 15:40:00,37.91,37.94,37.87,37.91,429286.0,33.9738,34.0007,33.938,33.9738,429286.0
2018-06-21 15:50:00,37.92,38.03,37.91,38.01,1165653.0,33.9828,34.0813,33.9738,34.0634,1165653.0
2018-06-22 09:30:00,38.07,38.24,37.93,37.98,387061.0,34.1172,34.2695,33.9917,34.0365,387061.0
2018-06-22 09:40:00,37.99,38.11,37.88,37.98,239223.0,34.0455,34.153,33.9469,34.0365,239223.0
2018-06-22 09:50:00,37.99,38.07,37.82,37.9,252745.0,34.0455,34.1172,33.8932,33.9648,252745.0
2018-06-22 10:00:00,37.9,38.04,37.89,38.0,168845.0,33.9648,34.0903,33.9559,34.0545,168845.0
2018-06-22 10:10:00,38.0,38.01,37.92,37.94,98551.0,34.0545,34.0634,33.9828,34.0007,98551.0
2018-06-22 10:20:00,37.94,37.95,37.74,37.78,168515.0,34.0007,34.0097,33.8215,33.8573,168515.0
2018-06-22 10:30:00,37.77,37.78,37.68,37.68,145102.0,33.8483,33.8573,33.7677,33.7677,145102.0
2018-06-22 10:40:00,37.67,37.77,37.65,37.73,203982.0,33.7587,33.8483,33.7408,33.8125,203982.0
2018-06-22 10:50:00,37.73,37.89,37.72,37.89,118473.0,33.8125,33.9559,33.8035,33.9559,118473.0
2018-06-22 11:00:00,37.89,37.94,37.88,37.92,87927.0,33.9559,34.0007,33.9469,33.9828,87927.0
2018-06-22 11:10:00,37.93,37.96,37.89,37.96,63408.0,33.9917,34.0186,33.9559,34.0186,63408.0
2018-06-22 11:20:00,37.96,38.0,37.9,38.0,80605.0,34.0186,34.0545,33.9648,34.0545,80605.0
2018-06-22 11:30:00,38.0,38.04,37.97,37.99,78726.0,34.0545,34.0903,34.0276,34.0455,78726.0
2018-06-22 11:40:00,38.0,38.06,37.97,38.06,166766.0,34.0545,34.1082,34.0276,34.1082,166766.0
2018-06-22 11:50:00,38.06,38.06,37.94,37.94,95913.0,34.1082,34.1082,34.0007,34.0007,95913.0
2018-06-22 12:00:00,37.95,37.97,37.89,37.89,106347.0,34.0097,34.0276,33.9559,33.9559,106347.0
2018-06-22 12:10:00,37.89,37.91,37.78,37.84,119902.0,33.9559,33.9738,33.8573,33.9111,119902.0
2018-06-22 12:20:00,37.83,37.84,37.78,37.82,125224.0,33.9021,33.9111,33.8573,33.8932,125224.0
2018-06-22 12:30:00,37.83,37.83,37.78,37.79,95561.0,33.9021,33.9021,33.8573,33.8663,95561.0
2018-06-22 12:40:00,37.79,37.83,37.78,37.83,101383.0,33.8663,33.9021,33.8573,33.9021,101383.0
2018-06-22 12:50:00,37.83,37.87,37.8,37.84,141531.0,33.9021,33.938,33.8752,33.9111,141531.0
2018-06-22 13:00:00,37.84,37.88,37.84,37.84,235983.0,33.9111,33.9469,33.9111,33.9111,235983.0
2018-06-22 13:10:00,37.84,37.89,37.83,37.86,208515.0,33.9111,33.9559,33.9021,33.929,208515.0
2018-06-22 13:20:00,37.86,37.91,37.86,37.89,81139.0,33.929,33.9738,33.929,33.9559,81139.0
2018-06-22 13:30:00,37.9,37.9,37.87,37.88,111410.0,33.9648,33.9648,33.938,33.9469,111410.0
2018-06-22 13:40:00,37.88,37.95,37.87,37.91,208991.0,33.9469,34.0097,33.938,33.9738,208991.0
2018-06-22 13:50:00,37.92,37.95,37.92,37.93,49392.0,33.9828,34.0097,33.9828,33.9917,49392.0
2018-06-22 14:00:00,37.92,37.95,37.92,37.93,62069.0,33.9828,34.0097,33.9828,33.9917,62069.0
2018-06-22 14:10:00,37.94,37.95,37.93,37.93,60109.0,34.0007,34.0097,33.9917,33.9917,60109.0
2018-06-22 14:20:00,37.93,37.94,37.88,37.89,92392.0,33.9917,34.0007,33.9469,33.9559,92392.0
2018-06-22 14:30:00,37.88,37.89,37.86,37.87,134226.0,33.9469,33.9559,33.929,33.938,134226.0
2018-06-22 14:40:00,37.86,37.92,37.84,37.89,157106.0,33.929,33.9828,33.9111,33.9559,157106.0
2018-06-22 14:50:00,37.9,37.92,37.88,37.91,150425.0,33.9648,33.9828,33.9469,33.9738,150425.0
2018-06-22 15:00:00,37.91,37.94,37.89,37.93,92095.0,33.9738,34.0007,33.9559,33.9917,92095.0
2018-06-22 15:10:00,37.94,37.98,37.93,37.98,115098.0,34.0007,34.0365,33.9917,34.0365,115098.0
2018-06-22 15:20:00,37.98,38.01,37.97,37.98,144135.0,34.0365,34.0634,34.0276,34.0365,144135.0
2018-06-22 15:30:00,37.98,38.03,37.97,38.02,168908.0,34.0365,34.0813,34.0276,34.0724,168908.0
2018-06-22 15:40:00,38.02,38.08,38.01,38.08,324421.0,34.0724,34.1262,34.0634,34.1262,324421.0
2018-06-22 15:50:00,38.07,38.27,38.07,38.08,1245292.0,34.1172,34.2964,34.1172,34.1262,1245292.0
2018-06-25 09:30:00,37.72,37.75,37.35,37.4,545945.0,33.8035,33.8304,33.472,33.5168,545945.0
2018-06-25 09:40:00,37.4,37.43,37.21,37.26,411511.0,33.5168,33.5436,33.3465,33.3913,411511.0
2018-06-25 09:50:00,37.26,37.31,37.18,37.29,406467.0,33.3913,33.4361,33.3196,33.4182,406467.0
2018-06-25 10:00:00,37.29,37.52,37.28,37.41,378842.0,33.4182,33.6243,33.4092,33.5257,378842.0
2018-06-25 10:10:00,37.41,37.47,37.27,37.3,250995.0,33.5257,33.5795,33.4003,33.4271,250995.0
2018-06-25 10:20:00,37.29,37.53,37.29,37.52,232866.0,33.4182,33.6333,33.4182,33.6243,232866.0
2018-06-25 10:30:00,37.52,37.61,37.49,37.51,246107.0,33.6243,33.705,33.5974,33.6153,246107.0
2018-06-25 10:40:00,37.5,37.51,37.44,37.48,183928.0,33.6064,33.6153,33.5526,33.5885,183928.0
2018-06-25 10:50:00,37.48,37.49,37.3,37.32,210853.0,33.5885,33.5974,33.4271,33.4451,210853.0
2018-06-25 11:00:00,37.32,37.33,37.2,37.21,149589.0,33.4451,33.454,33.3375,33.3465,149589.0
2018-06-25 11:10:00,37.21,37.26,37.19,37.22,170410.0,33.3465,33.3913,33.3286,33.3555,170410.0
2018-06-25 11:20:00,37.22,37.22,37.08,37.08,219298.0,33.3555,33.3555,33.23,33.23,219298.0
2018-06-25 11:30:00,37.09,37.11,37.05,37.06,188504.0,33.2389,33.2569,33.2031,33.2121,188504.0
2018-06-25 11:40:00,37.05,37.18,37.05,37.13,158047.0,33.2031,33.3196,33.2031,33.2748,158047.0
2018-06-25 11:50:00,37.14,37.14,37.05,37.05,129310.0,33.2838,33.2838,33.2031,33.2031,129310.0
2018-06-25 12:00:00,37.05,37.07,36.9,36.9,243118.0,33.2031,33.221,33.0687,33.0687,243118.0
2018-06-25 12:10:00,36.9,36.97,36.86,36.96,210336.0,33.0687,33.1314,33.0328,33.1224,210336.0
2018-06-25 12:20:00,36.95,37.03,36.9,37.02,243469.0,33.1135,33.1852,33.0687,33.1762,243469.0
2018-06-25 12:30:00,37.02,37.03,36.93,36.95,141632.0,33.1762,33.1852,33.0956,33.1135,141632.0
2018-06-25 12:40:00,36.96,37.01,36.92,36.95,172649.0,33.1224,33.1673,33.0866,33.1135,172649.0
2018-06-25 12:50:00,36.95,37.02,36.9,37.02,170097.0,33.1135,33.1762,33.0687,33.1762,170097.0
2018-06-25 13:00:00,37.02,37.02,36.94,36.95,206307.0,33.1762,33.1762,33.1045,33.1135,206307.0
2018-06-25 13:10:00,36.94,36.97,36.85,36.87,207924.0,33.1045,33.1314,33.0239,33.0418,207924.0
2018-06-25 13:20:00,36.86,36.89,36.81,36.87,169527.0,33.0328,33.0597,32.988,33.0418,169527.0
2018-06-25 13:30:00,36.87,36.92,36.86,36.92,120635.0,33.0418,33.0866,33.0328,33.0866,120635.0
2018-06-25 13:40:00,36.91,36.99,36.9,36.98,128788.0,33.0776,33.1493,33.0687,33.1404,128788.0
2018-06-25 13:50:00,36.98,37.01,36.89,36.91,212148.0,33.1404,33.1673,33.0597,33.0776,212148.0
2018-06-25 14:00:00,36.91,36.93,36.86,36.87,128624.0,33.0776,33.0956,33.0328,33.0418,128624.0
2018-06-25 14:10:00,36.87,36.95,36.85,36.89,212211.0,33.0418,33.1135,33.0239,33.0597,212211.0
2018-06-25 14:20:00,36.89,36.94,36.88,36.93,120871.0,33.0597,33.1045,33.0508,33.0956,120871.0
2018-06-25 14:30:00,36.93,36.94,36.85,36.86,146849.0,33.0956,33.1045,33.0239,33.0328,146849.0
2018-06-25 14:40:00,36.85,36.92,36.85,36.88,167996.0,33.0239,33.0866,33.0239,33.0508,167996.0
2018-06-25 14:50:00,36.87,36.88,36.78,36.87,216043.0,33.0418,33.0508,32.9611,33.0418,216043.0
2018-06-25 15:00:00,36.86,36.93,36.84,36.84,303816.0,33.0328,33.0956,33.0149,33.0149,303816.0
2018-06-25 15:10:00,36.84,36.88,36.78,36.86,332038.0,33.0149,33.0508,32.9611,33.0328,332038.0
2018-06-25 15:20:00,36.87,36.88,36.82,36.84,365455.0,33.0418,33.0508,32.997,33.0149,365455.0
2018-06-25 15:30:00,36.83,37.01,36.8,37.01,556896.0,33.0059,33.1673,32.9791,33.1673,556896.0
2018-06-25 15:40:00,37.0,37.06,36.96,37.0,413043.0,33.1583,33.2121,33.1224,33.1583,413043.0
2018-06-25 15:50:00,36.99,37.2,36.98,37.11,1250543.0,33.1493,33.3375,33.1404,33.2569,1250543.0
2018-06-26 09:30:00,37.13,37.14,36.79,36.79,332380.0,33.2748,33.2838,32.9701,32.9701,332380.0
2018-06-26 09:40:00,36.79,37.04,36.79,37.02,230172.0,32.9701,33.1941,32.9701,33.1762,230172.0
2018-06-26 09:50:00,37.01,37.14,36.92,37.04,347521.0,33.1673,33.2838,33.0866,33.1941,347521.0
2018-06-26 10:00:00,37.05,37.13,36.97,36.97,145896.0,33.2031,33.2748,33.1314,33.1314,145896.0
2018-06-26 10:10:00,36.97,37.07,36.95,36.97,177807.0,33.1314,33.221,33.1135,33.1314,177807.0
2018-06-26 10:20:00,36.97,36.98,36.84,36.84,138691.0,33.1314,33.1404,33.0149,33.0149,138691.0
2018-06-26 10:30:00,36.84,36.94,36.8,36.9,240741.0,33.0149,33.1045,32.9791,33.0687,240741.0
2018-06-26 10:40:00,36.9,36.92,36.78,36.88,133002.0,33.0687,33.0866,32.9611,33.0508,133002.0
2018-06-26 10:50:00,36.88,36.93,36.87,36.89,119745.0,33.0508,33.0956,33.0418,33.0597,119745.0
2018-06-26 11:00:00,36.88,37.0,36.87,36.99,231018.0,33.0508,33.1583,33.0418,33.1493,231018.0
2018-06-26 11:10:00,36.99,37.05,36.96,36.99,152639.0,33.1493,33.2031,33.1224,33.1493,152639.0
2018-06-26 11:20:00,36.99,37.06,36.99,37.04,108598.0,33.1493,33.2121,33.1493,33.1941,108598.0
2018-06-26 11:30:00,37.03,37.04,36.98,37.01,105938.0,33.1852,33.1941,33.1404,33.1673,105938.0
2018-06-26 11:40:00,37.01,37.07,36.99,37.05,140102.0,33.1673,33.221,33.1493,33.2031,140102.0
2018-06-26 11:50:00,37.05,37.08,37.02,37.05,173657.0,33.2031,33.23,33.1762,33.2031,173657.0
2018-06-26 12:00:00,37.05,37.14,37.05,37.12,120113.0,33.2031,33.2838,33.2031,33.2658,120113.0
2018-06-26 12:10:00,37.12,37.17,37.09,37.11,118401.0,33.2658,33.3106,33.2389,33.2569,118401.0
2018-06-26 12:20:00,37.11,37.15,37.11,37.14,81703.0,33.2569,33.2927,33.2569,33.2838,81703.0
2018-06-26 12:30:00,37.13,37.18,37.13,37.16,150486.0,33.2748,33.3196,33.2748,33.3017,150486.0
2018-06-26 12:40:00,37.17,37.23,37.16,37.23,117302.0,33.3106,33.3644,33.3017,33.3644,117302.0
2018-06-26 12:50:00,37.23,37.25,37.21,37.23,138035.0,33.3644,33.3823,33.3465,33.3644,138035.0
2018-06-26 13:00:00,37.23,37.26,37.22,37.24,81074.0,33.3644,33.3913,33.3555,33.3734,81074.0
2018-06-26 13:10:00,37.24,37.34,37.23,37.33,104166.0,33.3734,33.463,33.3644,33.454,104166.0
2018-06-26 13:20:00,37.34,37.37,37.21,37.23,151338.0,33.463,33.4899,33.3465,33.3644,151338.0
2018-06-26 13:30:00,37.23,37.24,37.11,37.11,193993.0,33.3644,33.3734,33.2569,33.2569,193993.0
2018-06-26 13:40:00,37.12,37.12,37.07,37.09,150088.0,33.2658,33.2658,33.221,33.2389,150088.0
2018-06-26 13:50:00,37.08,37.09,37.01,37.04,179935.0,33.23,33.2389,33.1673,33.1941,179935.0
2018-06-26 14:00:00,37.04,37.04,36.98,37.01,131738.0,33.1941,33.1941,33.1404,33.1673,131738.0
2018-06-26 14:10:00,37.01,37.01,36.96,36.96,111194.0,33.1673,33.1673,33.1224,33.1224,111194.0
2018-06-26 14:20:00,36.97,37.07,36.96,37.06,308372.0,33.1314,33.221,33.1224,33.2121,308372.0
2018-06-26 14:30:00,37.06,37.09,37.04,37.07,179805.0,33.2121,33.2389,33.1941,33.221,179805.0
2018-06-26 14:40:00,37.07,37.1,37.0,37.01,159017.0,33.221,33.2479,33.1583,33.1673,159017.0
2018-06-26 14:50:00,37.02,37.04,36.98,37.02,144989.0,33.1762,33.1941,33.1404,33.1762,144989.0
2018-06-26 15:00:00,37.01,37.02,36.96,37.0,374787.0,33.1673,33.1762,33.1224,33.1583,374787.0
2018-06-26 15:10:00,36.99,37.02,36.96,37.0,217809.0,33.1493,33.1762,33.1224,33.1583,217809.0
2018-06-26 15:20:00,36.99,37.02,36.96,37.0,257863.0,33.1493,33.1762,33.1224,33.1583,257863.0
2018-06-26 15:30:00,37.0,37.04,36.98,37.01,251517.0,33.1583,33.1941,33.1404,33.1673,251517.0
2018-06-26 15:40:00,37.01,37.02,36.94,36.95,568426.0,33.1673,33.1762,33.1045,33.1135,568426.0
2018-06-26 15:50:00,36.95,37.08,36.9,37.07,2141410.0,33.1135,33.23,33.0687,33.221,2141410.0
2018-06-27 09:30:00,37.02,37.1,36.91,37.0,373677.0,33.1762,33.2479,33.0776,33.1583,373677.0
2018-06-27 09:40:00,37.0,37.24,36.95,37.2,456690.0,33.1583,33.3734,33.1135,33.3375,456690.0
2018-06-27 09:50:00,37.2,37.3,37.16,37.21,208770.0,33.3375,33.4271,33.3017,33.3465,208770.0
2018-06-27 10:00:00,37.2,37.22,37.06,37.11,281837.0,33.3375,33.3555,33.2121,33.2569,281837.0
2018-06-27 10:10:00,37.11,37.16,37.05,37.08,230270.0,33.2569,33.3017,33.2031,33.23,230270.0
2018-06-27 10:20:00,37.08,37.12,37.02,37.02,245910.0,33.23,33.2658,33.1762,33.1762,245910.0
2018-06-27 10:30:00,37.03,37.06,37.01,37.04,128590.0,33.1852,33.2121,33.1673,33.1941,128590.0
2018-06-27 10:40:00,37.04,37.04,37.0,37.01,144500.0,33.1941,33.1941,33.1583,33.1673,144500.0
2018-06-27 10:50:00,37.01,37.02,36.89,36.92,365986.0,33.1673,33.1762,33.0597,33.0866,365986.0
2018-06-27 11:00:00,36.93,36.96,36.75,36.87,281792.0,33.0956,33.1224,32.9343,33.0418,281792.0
2018-06-27 11:10:00,36.87,36.93,36.81,36.91,236369.0,33.0418,33.0956,32.988,33.0776,236369.0
2018-06-27 11:20:00,36.92,36.92,36.73,36.74,150542.0,33.0866,33.0866,32.9163,32.9253,150542.0
2018-06-27 11:30:00,36.74,36.8,36.68,36.78,177973.0,32.9253,32.9791,32.8715,32.9611,177973.0
2018-06-27 11:40:00,36.78,36.81,36.75,36.8,128161.0,32.9611,32.988,32.9343,32.9791,128161.0
2018-06-27 11:50:00,36.8,36.8,36.75,36.77,180533.0,32.9791,32.9791,32.9343,32.9522,180533.0
2018-06-27 12:00:00,36.76,36.83,36.74,36.8,81598.0,32.9432,33.0059,32.9253,32.9791,81598.0
2018-06-27 12:10:00,36.8,36.8,36.75,36.8,85733.0,32.9791,32.9791,32.9343,32.9791,85733.0
2018-06-27 12:20:00,36.8,36.8,36.76,36.77,101402.0,32.9791,32.9791,32.9432,32.9522,101402.0
2018-06-27 12:30:00,36.77,36.78,36.71,36.73,148702.0,32.9522,32.9611,32.8984,32.9163,148702.0
2018-06-27 12:40:00,36.72,36.73,36.56,36.65,182800.0,32.9074,32.9163,32.764,32.8446,182800.0
2018-06-27 12:50:00,36.65,36.68,36.64,36.65,148492.0,32.8446,32.8715,32.8357,32.8446,148492.0
2018-06-27 13:00:00,36.65,36.71,36.54,36.56,208293.0,32.8446,32.8984,32.7461,32.764,208293.0
2018-06-27 13:10:00,36.56,36.57,36.35,36.37,123845.0,32.764,32.7729,32.5758,32.5937,123845.0
2018-06-27 13:20:00,36.37,36.44,36.36,36.39,110039.0,32.5937,32.6564,32.5847,32.6116,110039.0
2018-06-27 13:30:00,36.38,36.42,36.32,36.41,194765.0,32.6027,32.6385,32.5489,32.6296,194765.0
2018-06-27 13:40:00,36.41,36.5,36.4,36.44,140086.0,32.6296,32.7102,32.6206,32.6564,140086.0
2018-06-27 13:50:00,36.44,36.46,36.34,36.41,216195.0,32.6564,32.6744,32.5668,32.6296,216195.0
2018-06-27 14:00:00,36.4,36.46,36.38,36.4,202368.0,32.6206,32.6744,32.6027,32.6206,202368.0
2018-06-27 14:10:00,36.4,36.44,36.37,36.44,119802.0,32.6206,32.6564,32.5937,32.6564,119802.0
2018-06-27 14:20:00,36.44,36.47,36.39,36.4,83146.0,32.6564,32.6833,32.6116,32.6206,83146.0
2018-06-27 14:30:00,36.4,36.49,36.38,36.48,84509.0,32.6206,32.7012,32.6027,32.6923,84509.0
2018-06-27 14:40:00,36.48,36.52,36.45,36.46,100603.0,32.6923,32.7281,32.6654,32.6744,100603.0
2018-06-27 14:50:00,36.46,36.47,36.37,36.4,139158.0,32.6744,32.6833,32.5937,32.6206,139158.0
2018-06-27 15:00:00,36.4,36.46,36.38,36.4,319709.0,32.6206,32.6744,32.6027,32.6206,319709.0
2018-06-27 15:10:00,36.39,36.46,36.35,36.45,217008.0,32.6116,32.6744,32.5758,32.6654,217008.0
2018-06-27 15:20:00,36.46,36.54,36.42,36.52,200747.0,32.6744,32.7461,32.6385,32.7281,200747.0
2018-06-27 15:30:00,36.52,36.55,36.47,36.48,171800.0,32.7281,32.755,32.6833,32.6923,171800.0
2018-06-27 15:40:00,36.48,36.55,36.38,36.38,343729.0,32.6923,32.755,32.6027,32.6027,343729.0
2018-06-27 15:50:00,36.38,36.44,36.29,36.29,855632.0,32.6027,32.6564,32.522,32.522,855632.0
2018-06-28 09:30:00,36.18,36.2,35.77,36.0,508849.0,32.4234,32.4414,32.056,32.2621,508849.0
2018-06-28 09:40:00,35.99,36.03,35.56,35.62,419607.0,32.2532,32.289,31.8678,31.9216,419607.0
2018-06-28 09:50:00,35.62,35.95,35.59,35.84,379057.0,31.9216,32.2173,31.8947,32.1187,379057.0
2018-06-28 10:00:00,35.84,35.89,35.79,35.83,238542.0,32.1187,32.1635,32.0739,32.1098,238542.0
2018-06-28 10:10:00,35.83,35.86,35.75,35.81,281070.0,32.1098,32.1367,32.0381,32.0919,281070.0
2018-06-28 10:20:00,35.82,35.9,35.75,35.79,298348.0,32.1008,32.1725,32.0381,32.0739,298348.0
2018-06-28 10:30:00,35.79,35.85,35.75,35.8,410537.0,32.0739,32.1277,32.0381,32.0829,410537.0
2018-06-28 10:40:00,35.8,35.88,35.76,35.8,242623.0,32.0829,32.1546,32.047,32.0829,242623.0
2018-06-28 10:50:00,35.8,35.93,35.77,35.91,197437.0,32.0829,32.1994,32.056,32.1815,197437.0
2018-06-28 11:00:00,35.91,35.96,35.88,35.91,232813.0,32.1815,32.2263,32.1546,32.1815,232813.0
2018-06-28 11:10:00,35.91,35.93,35.82,35.93,162946.0,32.1815,32.1994,32.1008,32.1994,162946.0
2018-06-28 11:20:00,35.93,36.02,35.89,35.99,188490.0,32.1994,32.28,32.1635,32.2532,188490.0
2018-06-28 11:30:00,36.0,36.03,35.94,36.02,193527.0,32.2621,32.289,32.2084,32.28,193527.0
2018-06-28 11:40:00,36.02,36.03,35.94,35.97,127825.0,32.28,32.289,32.2084,32.2352,127825.0
2018-06-28 11:50:00,35.97,36.05,35.96,36.04,139150.0,32.2352,32.3069,32.2263,32.298,139150.0
2018-06-28 12:00:00,36.05,36.1,36.02,36.02,128992.0,32.3069,32.3517,32.28,32.28,128992.0
2018-06-28 12:10:00,36.03,36.1,36.03,36.08,131679.0,32.289,32.3517,32.289,32.3338,131679.0
2018-06-28 12:20:00,36.08,36.1,36.02,36.08,158665.0,32.3338,32.3517,32.28,32.3338,158665.0
2018-06-28 12:30:00,36.08,36.14,36.07,36.12,228297.0,32.3338,32.3876,32.3249,32.3697,228297.0
2018-06-28 12:40:00,36.12,36.13,36.06,36.07,88817.0,32.3697,32.3786,32.3159,32.3249,88817.0
2018-06-28 12:50:00,36.07,36.12,36.01,36.03,165963.0,32.3249,32.3697,32.2711,32.289,165963.0
2018-06-28 13:00:00,36.03,36.05,36.0,36.0,125494.0,32.289,32.3069,32.2621,32.2621,125494.0
2018-06-28 13:10:00,36.01,36.02,35.96,36.01,138071.0,32.2711,32.28,32.2263,32.2711,138071.0
2018-06-28 13:20:00,36.01,36.06,36.0,36.02,217350.0,32.2711,32.3159,32.2621,32.28,217350.0
2018-06-28 13:30:00,36.02,36.05,35.98,35.99,110222.0,32.28,32.3069,32.2442,32.2532,110222.0
2018-06-28 13:40:00,35.99,36.05,35.97,35.98,124019.0,32.2532,32.3069,32.2352,32.2442,124019.0
2018-06-28 13:50:00,35.98,36.02,35.97,36.02,58812.0,32.2442,32.28,32.2352,32.28,58812.0
2018-06-28 14:00:00,36.02,36.16,36.01,36.11,195964.0,32.28,32.4055,32.2711,32.3607,195964.0
2018-06-28 14:10:00,36.12,36.2,36.11,36.19,148754.0,32.3697,32.4414,32.3607,32.4324,148754.0
2018-06-28 14:20:00,36.2,36.26,36.19,36.24,148772.0,32.4414,32.4951,32.4324,32.4772,148772.0
2018-06-28 14:30:00,36.24,36.25,36.21,36.22,204667.0,32.4772,32.4862,32.4503,32.4593,204667.0
2018-06-28 14:40:00,36.22,36.29,36.21,36.28,123725.0,32.4593,32.522,32.4503,32.5131,123725.0
2018-06-28 14:50:00,36.28,36.37,36.27,36.35,148550.0,32.5131,32.5937,32.5041,32.5758,148550.0
2018-06-28 15:00:00,36.34,36.37,36.3,36.34,215395.0,32.5668,32.5937,32.531,32.5668,215395.0
2018-06-28 15:10:00,36.34,36.34,36.29,36.3,173321.0,32.5668,32.5668,32.522,32.531,173321.0
2018-06-28 15:20:00,36.3,36.3,36.2,36.21,198958.0,32.531,32.531,32.4414,32.4503,198958.0
2018-06-28 15:30:00,36.21,36.22,36.17,36.22,305221.0,32.4503,32.4593,32.4145,32.4593,305221.0
2018-06-28 15:40:00,36.22,36.22,36.14,36.19,394996.0,32.4593,32.4593,32.3876,32.4324,394996.0
2018-06-28 15:50:00,36.19,36.19,36.1,36.14,1241575.0,32.4324,32.4324,32.3517,32.3876,1241575.0
2018-06-29 09:30:00,36.27,36.41,36.15,36.25,257690.0,32.5041,32.6296,32.3965,32.4862,257690.0
2018-06-29 09:40:00,36.26,36.37,36.25,36.37,106709.0,32.4951,32.5937,32.4862,32.5937,106709.0
2018-06-29 09:50:00,36.37,36.38,36.2,36.22,130790.0,32.5937,32.6027,32.4414,32.4593,130790.0
2018-06-29 10:00:00,36.22,36.34,36.2,36.2,132606.0,32.4593,32.5668,32.4414,32.4414,132606.0
2018-06-29 10:10:00,36.2,36.26,36.13,36.26,201394.0,32.4414,32.4951,32.3786,32.4951,201394.0
2018-06-29 10:20:00,36.26,36.37,36.26,36.34,92087.0,32.4951,32.5937,32.4951,32.5668,92087.0
2018-06-29 10:30:00,36.34,36.45,36.32,36.41,102621.0,32.5668,32.6654,32.5489,32.6296,102621.0
2018-06-29 10:40:00,36.41,36.44,36.36,36.43,97752.0,32.6296,32.6564,32.5847,32.6475,97752.0
2018-06-29 10:50:00,36.42,36.54,36.4,36.49,149909.0,32.6385,32.7461,32.6206,32.7012,149909.0
2018-06-29 11:00:00,36.48,36.5,36.43,36.48,83059.0,32.6923,32.7102,32.6475,32.6923,83059.0
2018-06-29 11:10:00,36.48,36.51,36.36,36.37,87879.0,32.6923,32.7192,32.5847,32.5937,87879.0
2018-06-29 11:20:00,36.37,36.39,36.28,36.29,75016.0,32.5937,32.6116,32.5131,32.522,75016.0
2018-06-29 11:30:00,36.28,36.31,36.2,36.21,81248.0,32.5131,32.5399,32.4414,32.4503,81248.0
2018-06-29 11:40:00,36.21,36.28,36.2,36.25,94034.0,32.4503,32.5131,32.4414,32.4862,94034.0
2018-06-29 11:50:00,36.25,36.26,36.2,36.24,91233.0,32.4862,32.4951,32.4414,32.4772,91233.0
2018-06-29 12:00:00,36.24,36.33,36.23,36.3,89999.0,32.4772,32.5579,32.4682,32.531,89999.0
2018-06-29 12:10:00,36.3,36.35,36.3,36.34,47247.0,32.531,32.5758,32.531,32.5668,47247.0
2018-06-29 12:20:00,36.34,36.37,36.32,36.33,52890.0,32.5668,32.5937,32.5489,32.5579,52890.0
2018-06-29 12:30:00,36.34,36.35,36.27,36.27,59590.0,32.5668,32.5758,32.5041,32.5041,59590.0
2018-06-29 12:40:00,36.27,36.3,36.26,36.26,49115.0,32.5041,32.531,32.4951,32.4951,49115.0
2018-06-29 12:50:00,36.26,36.28,36.21,36.22,67605.0,32.4951,32.5131,32.4503,32.4593,67605.0
2018-06-29 13:00:00,36.23,36.3,36.21,36.28,41978.0,32.4682,32.531,32.4503,32.5131,41978.0
2018-06-29 13:10:00,36.28,36.31,36.28,36.31,25747.0,32.5131,32.5399,32.5131,32.5399,25747.0
2018-06-29 13:20:00,36.3,36.33,36.29,36.33,51041.0,32.531,32.5579,32.522,32.5579,51041.0
2018-06-29 13:30:00,36.32,36.38,36.31,36.35,53610.0,32.5489,32.6027,32.5399,32.5758,53610.0
2018-06-29 13:40:00,36.34,36.41,36.34,36.39,40778.0,32.5668,32.6296,32.5668,32.6116,40778.0
2018-06-29 13:50:00,36.39,36.41,36.37,36.4,93599.0,32.6116,32.6296,32.5937,32.6206,93599.0
2018-06-29 14:00:00,36.41,36.44,36.37,36.4,74200.0,32.6296,32.6564,32.5937,32.6206,74200.0
2018-06-29 14:10:00,36.4,36.41,36.37,36.41,72571.0,32.6206,32.6296,32.5937,32.6296,72571.0
2018-06-29 14:20:00,36.4,36.43,36.39,36.43,60501.0,32.6206,32.6475,32.6116,32.6475,60501.0
2018-06-29 14:30:00,36.43,36.43,36.35,36.37,61837.0,32.6475,32.6475,32.5758,32.5937,61837.0
2018-06-29 14:40:00,36.37,36.38,36.34,36.38,66601.0,32.5937,32.6027,32.5668,32.6027,66601.0
2018-06-29 14:50:00,36.37,36.42,36.36,36.41,49163.0,32.5937,32.6385,32.5847,32.6296,49163.0
2018-06-29 15:00:00,36.42,36.44,36.41,36.42,55328.0,32.6385,32.6564,32.6296,32.6385,55328.0
2018-06-29 15:10:00,36.43,36.43,36.36,36.37,94098.0,32.6475,32.6475,32.5847,32.5937,94098.0
2018-06-29 15:20:00,36.37,36.39,36.33,36.37,86639.0,32.5937,32.6116,32.5579,32.5937,86639.0
2018-06-29 15:30:00,36.38,36.38,36.34,36.35,141644.0,32.6027,32.6027,32.5668,32.5758,141644.0
2018-06-29 15:40:00,36.34,36.41,36.34,36.37,208842.0,32.5668,32.6296,32.5668,32.5937,208842.0
2018-06-29 15:50:00,36.36,36.36,36.25,36.27,987959.0,32.5847,32.5847,32.4862,32.5041,987959.0
2018-07-02 09:30:00,35.91,36.02,35.67,35.93,259856.0,32.1815,32.28,31.9664,32.1994,259856.0
2018-07-02 09:40:00,35.93,36.19,35.9,36.16,183725.0,32.1994,32.4324,32.1725,32.4055,183725.0
2018-07-02 09:50:00,36.16,36.28,36.1,36.27,238775.0,32.4055,32.5131,32.3517,32.5041,238775.0
2018-07-02 10:00:00,36.26,36.36,36.24,36.27,141627.0,32.4951,32.5847,32.4772,32.5041,141627.0
2018-07-02 10:10:00,36.26,36.32,36.19,36.29,161717.0,32.4951,32.5489,32.4324,32.522,161717.0
2018-07-02 10:20:00,36.29,36.31,36.19,36.3,94529.0,32.522,32.5399,32.4324,32.531,94529.0
2018-07-02 10:30:00,36.3,36.4,36.26,36.4,84388.0,32.531,32.6206,32.4951,32.6206,84388.0
2018-07-02 10:40:00,36.39,36.42,36.32,36.35,136745.0,32.6116,32.6385,32.5489,32.5758,136745.0
2018-07-02 10:50:00,36.34,36.42,36.33,36.4,98294.0,32.5668,32.6385,32.5579,32.6206,98294.0
2018-07-02 11:00:00,36.4,36.5,36.4,36.41,90893.0,32.6206,32.7102,32.6206,32.6296,90893.0
2018-07-02 11:10:00,36.41,36.41,36.29,36.34,133394.0,32.6296,32.6296,32.522,32.5668,133394.0
2018-07-02 11:20:00,36.34,36.43,36.32,36.39,80744.0,32.5668,32.6475,32.5489,32.6116,80744.0
2018-07-02 11:30:00,36.4,36.4,36.31,36.31,53367.0,32.6206,32.6206,32.5399,32.5399,53367.0
2018-07-02 11:40:00,36.31,36.32,36.26,36.28,47012.0,32.5399,32.5489,32.4951,32.5131,47012.0
2018-07-02 11:50:00,36.28,36.34,36.26,36.32,56531.0,32.5131,32.5668,32.4951,32.5489,56531.0
2018-07-02 12:00:00,36.32,36.33,36.25,36.28,60044.0,32.5489,32.5579,32.4862,32.5131,60044.0
2018-07-02 12:10:00,36.28,36.32,36.23,36.25,134943.0,32.5131,32.5489,32.4682,32.4862,134943.0
2018-07-02 12:20:00,36.25,36.31,36.24,36.3,47335.0,32.4862,32.5399,32.4772,32.531,47335.0
2018-07-02 12:30:00,36.3,36.34,36.29,36.32,45176.0,32.531,32.5668,32.522,32.5489,45176.0
2018-07-02 12:40:00,36.32,36.34,36.3,36.3,111676.0,32.5489,32.5668,32.531,32.531,111676.0
2018-07-02 12:50:00,36.31,36.31,36.25,36.25,114389.0,32.5399,32.5399,32.4862,32.4862,114389.0
2018-07-02 13:00:00,36.25,36.28,36.22,36.24,51372.0,32.4862,32.5131,32.4593,32.4772,51372.0
2018-07-02 13:10:00,36.23,36.25,36.18,36.22,97092.0,32.4682,32.4862,32.4234,32.4593,97092.0
2018-07-02 13:20:00,36.23,36.29,36.22,36.28,75182.0,32.4682,32.522,32.4593,32.5131,75182.0
2018-07-02 13:30:00,36.28,36.35,36.28,36.35,60798.0,32.5131,32.5758,32.5131,32.5758,60798.0
2018-07-02 13:40:00,36.35,36.43,36.33,36.42,65416.0,32.5758,32.6475,32.5579,32.6385,65416.0
2018-07-02 13:50:00,36.41,36.47,36.41,36.44,61799.0,32.6296,32.6833,32.6296,32.6564,61799.0
2018-07-02 14:00:00,36.44,36.5,36.41,36.47,118543.0,32.6564,32.7102,32.6296,32.6833,118543.0
2018-07-02 14:10:00,36.47,36.57,36.46,36.56,96874.0,32.6833,32.7729,32.6744,32.764,96874.0
2018-07-02 14:20:00,36.56,36.57,36.52,36.57,75464.0,32.764,32.7729,32.7281,32.7729,75464.0
2018-07-02 14:30:00,36.57,36.63,36.54,36.55,227259.0,32.7729,32.8267,32.7461,32.755,227259.0
2018-07-02 14:40:00,36.55,36.55,36.49,36.51,75963.0,32.755,32.755,32.7012,32.7192,75963.0
2018-07-02 14:50:00,36.52,36.52,36.48,36.48,56795.0,32.7281,32.7281,32.6923,32.6923,56795.0
2018-07-02 15:00:00,36.48,36.5,36.45,36.46,82009.0,32.6923,32.7102,32.6654,32.6744,82009.0
2018-07-02 15:10:00,36.47,36.49,36.43,36.46,91512.0,32.6833,32.7012,32.6475,32.6744,91512.0
2018-07-02 15:20:00,36.45,36.54,36.43,36.54,109084.0,32.6654,32.7461,32.6475,32.7461,109084.0
2018-07-02 15:30:00,36.53,36.61,36.51,36.61,278056.0,32.7371,32.8088,32.7192,32.8088,278056.0
2018-07-02 15:40:00,36.61,36.62,36.55,36.6,216971.0,32.8088,32.8177,32.755,32.7998,216971.0
2018-07-02 15:50:00,36.6,36.68,36.6,36.66,719690.0,32.7998,32.8715,32.7998,32.8536,719690.0
2018-07-03 09:30:00,36.9,37.21,36.82,37.07,293371.0,33.0687,33.3465,32.997,33.221,293371.0
2018-07-03 09:40:00,37.08,37.17,36.99,37.0,201048.0,33.23,33.3106,33.1493,33.1583,201048.0
2018-07-03 09:50:00,37.0,37.02,36.9,36.97,269671.0,33.1583,33.1762,33.0687,33.1314,269671.0
2018-07-03 10:00:00,36.97,37.01,36.85,36.87,187683.0,33.1314,33.1673,33.0239,33.0418,187683.0
2018-07-03 10:10:00,36.87,36.9,36.83,36.84,157961.0,33.0418,33.0687,33.0059,33.0149,157961.0
2018-07-03 10:20:00,36.84,36.91,36.79,36.86,155846.0,33.0149,33.0776,32.9701,33.0328,155846.0
2018-07-03 10:30:00,36.86,36.9,36.83,36.89,87924.0,33.0328,33.0687,33.0059,33.0597,87924.0
2018-07-03 10:40:00,36.89,36.89,36.78,36.82,119955.0,33.0597,33.0597,32.9611,32.997,119955.0
2018-07-03 10:50:00,36.82,36.88,36.78,36.86,126102.0,32.997,33.0508,32.9611,33.0328,126102.0
2018-07-03 11:00:00,36.85,36.88,36.81,36.84,91260.0,33.0239,33.0508,32.988,33.0149,91260.0
2018-07-03 11:10:00,36.84,36.89,36.82,36.87,61552.0,33.0149,33.0597,32.997,33.0418,61552.0
2018-07-03 11:20:00,36.87,36.88,36.77,36.83,67559.0,33.0418,33.0508,32.9522,33.0059,67559.0
2018-07-03 11:30:00,36.83,36.87,36.79,36.86,68563.0,33.0059,33.0418,32.9701,33.0328,68563.0
2018-07-03 11:40:00,36.86,36.89,36.79,36.89,119125.0,33.0328,33.0597,32.9701,33.0597,119125.0
2018-07-03 11:50:00,36.89,36.89,36.76,36.83,117750.0,33.0597,33.0597,32.9432,33.0059,117750.0
2018-07-03 12:00:00,36.83,36.88,36.78,36.8,69334.0,33.0059,33.0508,32.9611,32.9791,69334.0
2018-07-03 12:10:00,36.79,36.81,36.74,36.78,136898.0,32.9701,32.988,32.9253,32.9611,136898.0
2018-07-03 12:20:00,36.78,36.85,36.78,36.8,97329.0,32.9611,33.0239,32.9611,32.9791,97329.0
2018-07-03 12:30:00,36.8,36.83,36.75,36.77,146385.0,32.9791,33.0059,32.9343,32.9522,146385.0
2018-07-03 12:40:00,36.76,36.79,36.71,36.72,142701.0,32.9432,32.9701,32.8984,32.9074,142701.0
2018-07-03 12:50:00,36.71,36.74,36.61,36.65,291382.0,32.8984,32.9253,32.8088,32.8446,291382.0
2018-07-05 09:30:00,36.8,36.82,36.59,36.7,209860.0,32.9791,32.997,32.7909,32.8894,209860.0
2018-07-05 09:40:00,36.71,36.73,36.53,36.57,129444.0,32.8984,32.9163,32.7371,32.7729,129444.0
2018-07-05 09:50:00,36.57,36.61,36.5,36.53,61144.0,32.7729,32.8088,32.7102,32.7371,61144.0
2018-07-05 10:00:00,36.54,36.59,36.5,36.58,69839.0,32.7461,32.7909,32.7102,32.7819,69839.0
2018-07-05 10:10:00,36.58,36.59,36.53,36.56,60331.0,32.7819,32.7909,32.7371,32.764,60331.0
2018-07-05 10:20:00,36.57,36.69,36.56,36.64,122006.0,32.7729,32.8805,32.764,32.8357,122006.0
2018-07-05 10:30:00,36.64,36.69,36.61,36.65,73404.0,32.8357,32.8805,32.8088,32.8446,73404.0
2018-07-05 10:40:00,36.64,36.73,36.63,36.71,85439.0,32.8357,32.9163,32.8267,32.8984,85439.0
2018-07-05 10:50:00,36.7,36.7,36.6,36.65,118807.0,32.8894,32.8894,32.7998,32.8446,118807.0
2018-07-05 11:00:00,36.65,36.73,36.62,36.72,80680.0,32.8446,32.9163,32.8177,32.9074,80680.0
2018-07-05 11:10:00,36.72,36.8,36.71,36.79,57815.0,32.9074,32.9791,32.8984,32.9701,57815.0
2018-07-05 11:20:00,36.79,36.87,36.78,36.84,92488.0,32.9701,33.0418,32.9611,33.0149,92488.0
2018-07-05 11:30:00,36.84,36.88,36.8,36.82,88403.0,33.0149,33.0508,32.9791,32.997,88403.0
2018-07-05 11:40:00,36.82,36.9,36.8,36.88,80614.0,32.997,33.0687,32.9791,33.0508,80614.0
2018-07-05 11:50:00,36.88,36.93,36.86,36.87,61502.0,33.0508,33.0956,33.0328,33.0418,61502.0
2018-07-05 12:00:00,36.87,36.95,36.86,36.93,64640.0,33.0418,33.1135,33.0328,33.0956,64640.0
2018-07-05 12:10:00,36.93,36.97,36.91,36.94,54786.0,33.0956,33.1314,33.0776,33.1045,54786.0
2018-07-05 12:20:00,36.94,36.97,36.92,36.96,42105.0,33.1045,33.1314,33.0866,33.1224,42105.0
2018-07-05 12:30:00,36.96,36.97,36.94,36.96,51994.0,33.1224,33.1314,33.1045,33.1224,51994.0
2018-07-05 12:40:00,36.95,36.97,36.9,36.9,33669.0,33.1135,33.1314,33.0687,33.0687,33669.0
2018-07-05 12:50:00,36.9,36.96,36.9,36.94,45908.0,33.0687,33.1224,33.0687,33.1045,45908.0
2018-07-05 13:00:00,36.94,37.02,36.94,37.0,60662.0,33.1045,33.1762,33.1045,33.1583,60662.0
2018-07-05 13:10:00,37.0,37.02,36.97,37.0,51551.0,33.1583,33.1762,33.1314,33.1583,51551.0
2018-07-05 13:20:00,37.0,37.1,37.0,37.05,80881.0,33.1583,33.2479,33.1583,33.2031,80881.0
2018-07-05 13:30:00,37.06,37.07,37.01,37.04,55467.0,33.2121,33.221,33.1673,33.1941,55467.0
2018-07-05 13:40:00,37.04,37.05,37.01,37.01,30427.0,33.1941,33.2031,33.1673,33.1673,30427.0
2018-07-05 13:50:00,37.01,37.01,36.95,36.96,64210.0,33.1673,33.1673,33.1135,33.1224,64210.0
2018-07-05 14:00:00,36.97,37.02,36.89,36.9,93524.0,33.1314,33.1762,33.0597,33.0687,93524.0
2018-07-05 14:10:00,36.9,36.93,36.85,36.93,64392.0,33.0687,33.0956,33.0239,33.0956,64392.0
2018-07-05 14:20:00,36.93,36.98,36.9,36.97,43303.0,33.0956,33.1404,33.0687,33.1314,43303.0
2018-07-05 14:30:00,36.97,37.0,36.95,36.98,58544.0,33.1314,33.1583,33.1135,33.1404,58544.0
2018-07-05 14:40:00,36.98,37.0,36.94,36.98,46085.0,33.1404,33.1583,33.1045,33.1404,46085.0
2018-07-05 14:50:00,36.99,37.03,36.96,37.02,63040.0,33.1493,33.1852,33.1224,33.1762,63040.0
2018-07-05 15:00:00,37.02,37.09,37.0,37.05,100766.0,33.1762,33.2389,33.1583,33.2031,100766.0
2018-07-05 15:10:00,37.05,37.09,37.03,37.07,84092.0,33.2031,33.2389,33.1852,33.221,84092.0
2018-07-05 15:20:00,37.07,37.08,37.02,37.06,72843.0,33.221,33.23,33.1762,33.2121,72843.0
2018-07-05 15:30:00,37.05,37.09,37.03,37.03,105925.0,33.2031,33.2389,33.1852,33.1852,105925.0
2018-07-05 15:40:00,37.03,37.07,37.03,37.05,174430.0,33.1852,33.221,33.1852,33.2031,174430.0
2018-07-05 15:50:00,37.05,37.07,37.0,37.03,621822.0,33.2031,33.221,33.1583,33.1852,621822.0
2018-07-06 09:30:00,37.2,37.2,36.75,37.07,113676.0,33.3375,33.3375,32.9343,33.221,113676.0
2018-07-06 09:40:00,37.07,37.13,36.99,37.01,64538.0,33.221,33.2748,33.1493,33.1673,64538.0
2018-07-06 09:50:00,37.01,37.15,36.98,37.1,45128.0,33.1673,33.2927,33.1404,33.2479,45128.0
2018-07-06 10:00:00,37.09,37.15,37.07,37.15,57507.0,33.2389,33.2927,33.221,33.2927,57507.0
2018-07-06 10:10:00,37.15,37.19,37.11,37.11,60891.0,33.2927,33.3286,33.2569,33.2569,60891.0
2018-07-06 10:20:00,37.11,37.17,37.04,37.16,56215.0,33.2569,33.3106,33.1941,33.3017,56215.0
2018-07-06 10:30:00,37.16,37.21,37.13,37.19,68476.0,33.3017,33.3465,33.2748,33.3286,68476.0
2018-07-06 10:40:00,37.19,37.3,37.19,37.29,135824.0,33.3286,33.4271,33.3286,33.4182,135824.0
2018-07-06 10:50:00,37.29,37.36,37.26,37.36,76437.0,33.4182,33.4809,33.3913,33.4809,76437.0
2018-07-06 11:00:00,37.36,37.4,37.32,37.38,115097.0,33.4809,33.5168,33.4451,33.4988,115097.0
2018-07-06 11:10:00,37.38,37.38,37.32,37.37,81833.0,33.4988,33.4988,33.4451,33.4899,81833.0
2018-07-06 11:20:00,37.37,37.39,37.35,37.39,63306.0,33.4899,33.5078,33.472,33.5078,63306.0
2018-07-06 11:30:00,37.4,37.53,37.37,37.53,163783.0,33.5168,33.6333,33.4899,33.6333,163783.0
2018-07-06 11:40:00,37.53,37.54,37.47,37.48,81920.0,33.6333,33.6422,33.5795,33.5885,81920.0
2018-07-06 11:50:00,37.48,37.48,37.4,37.41,51181.0,33.5885,33.5885,33.5168,33.5257,51181.0
2018-07-06 12:00:00,37.42,37.49,37.42,37.48,46254.0,33.5347,33.5974,33.5347,33.5885,46254.0
2018-07-06 12:10:00,37.48,37.48,37.44,37.44,37084.0,33.5885,33.5885,33.5526,33.5526,37084.0
2018-07-06 12:20:00,37.45,37.48,37.42,37.47,51413.0,33.5616,33.5885,33.5347,33.5795,51413.0
2018-07-06 12:30:00,37.46,37.48,37.44,37.47,53749.0,33.5705,33.5885,33.5526,33.5795,53749.0
2018-07-06 12:40:00,37.48,37.48,37.4,37.4,49213.0,33.5885,33.5885,33.5168,33.5168,49213.0
2018-07-06 12:50:00,37.41,37.44,37.4,37.44,30122.0,33.5257,33.5526,33.5168,33.5526,30122.0
2018-07-06 13:00:00,37.44,37.45,37.39,37.39,41376.0,33.5526,33.5616,33.5078,33.5078,41376.0
2018-07-06 13:10:00,37.39,37.42,37.38,37.41,28965.0,33.5078,33.5347,33.4988,33.5257,28965.0
2018-07-06 13:20:00,37.42,37.42,37.38,37.41,44274.0,33.5347,33.5347,33.4988,33.5257,44274.0
2018-07-06 13:30:00,37.41,37.44,37.41,37.43,26505.0,33.5257,33.5526,33.5257,33.5436,26505.0
2018-07-06 13:40:00,37.44,37.48,37.43,37.46,87020.0,33.5526,33.5885,33.5436,33.5705,87020.0
2018-07-06 13:50:00,37.45,37.51,37.45,37.5,49053.0,33.5616,33.6153,33.5616,33.6064,49053.0
2018-07-06 14:00:00,37.5,37.53,37.48,37.52,51260.0,33.6064,33.6333,33.5885,33.6243,51260.0
2018-07-06 14:10:00,37.52,37.53,37.46,37.47,37875.0,33.6243,33.6333,33.5705,33.5795,37875.0
2018-07-06 14:20:00,37.47,37.48,37.41,37.42,78344.0,33.5795,33.5885,33.5257,33.5347,78344.0
2018-07-06 14:30:00,37.42,37.46,37.4,37.41,29573.0,33.5347,33.5705,33.5168,33.5257,29573.0
2018-07-06 14:40:00,37.41,37.43,37.4,37.42,28976.0,33.5257,33.5436,33.5168,33.5347,28976.0
2018-07-06 14:50:00,37.42,37.45,37.4,37.42,44840.0,33.5347,33.5616,33.5168,33.5347,44840.0
2018-07-06 15:00:00,37.42,37.48,37.42,37.47,64755.0,33.5347,33.5885,33.5347,33.5795,64755.0
2018-07-06 15:10:00,37.47,37.49,37.45,37.47,53854.0,33.5795,33.5974,33.5616,33.5795,53854.0
2018-07-06 15:20:00,37.46,37.52,37.45,37.48,93220.0,33.5705,33.6243,33.5616,33.5885,93220.0
2018-07-06 15:30:00,37.48,37.5,37.41,37.42,87404.0,33.5885,33.6064,33.5257,33.5347,87404.0
2018-07-06 15:40:00,37.41,37.42,37.34,37.36,208332.0,33.5257,33.5347,33.463,33.4809,208332.0
2018-07-06 15:50:00,37.36,37.42,37.28,37.4,629519.0,33.4809,33.5347,33.4092,33.5168,629519.0
2018-07-09 09:30:00,37.54,37.64,37.45,37.62,167108.0,33.6422,33.7318,33.5616,33.7139,167108.0
2018-07-09 09:40:00,37.61,37.71,37.54,37.55,99092.0,33.705,33.7946,33.6422,33.6512,99092.0
2018-07-09 09:50:00,37.55,37.72,37.52,37.68,150499.0,33.6512,33.8035,33.6243,33.7677,150499.0
2018-07-09 10:00:00,37.68,37.68,37.59,37.61,73395.0,33.7677,33.7677,33.687,33.705,73395.0
2018-07-09 10:10:00,37.62,37.65,37.55,37.61,82641.0,33.7139,33.7408,33.6512,33.705,82641.0
2018-07-09 10:20:00,37.6,37.68,37.59,37.6,89253.0,33.696,33.7677,33.687,33.696,89253.0
2018-07-09 10:30:00,37.6,37.72,37.59,37.69,94437.0,33.696,33.8035,33.687,33.7767,94437.0
2018-07-09 10:40:00,37.69,37.75,37.69,37.72,56012.0,33.7767,33.8304,33.7767,33.8035,56012.0
2018-07-09 10:50:00,37.72,37.74,37.68,37.73,60822.0,33.8035,33.8215,33.7677,33.8125,60822.0
2018-07-09 11:00:00,37.74,37.79,37.7,37.79,67586.0,33.8215,33.8663,33.7856,33.8663,67586.0
2018-07-09 11:10:00,37.79,37.82,37.78,37.79,103583.0,33.8663,33.8932,33.8573,33.8663,103583.0
2018-07-09 11:20:00,37.78,37.79,37.72,37.72,79700.0,33.8573,33.8663,33.8035,33.8035,79700.0
2018-07-09 11:30:00,37.72,37.75,37.7,37.72,80403.0,33.8035,33.8304,33.7856,33.8035,80403.0
2018-07-09 11:40:00,37.72,37.76,37.7,37.72,74308.0,33.8035,33.8394,33.7856,33.8035,74308.0
2018-07-09 11:50:00,37.72,37.75,37.68,37.73,70101.0,33.8035,33.8304,33.7677,33.8125,70101.0
2018-07-09 12:00:00,37.73,37.75,37.71,37.73,50275.0,33.8125,33.8304,33.7946,33.8125,50275.0
2018-07-09 12:10:00,37.72,37.73,37.68,37.69,103989.0,33.8035,33.8125,33.7677,33.7767,103989.0
2018-07-09 12:20:00,37.68,37.7,37.65,37.68,61660.0,33.7677,33.7856,33.7408,33.7677,61660.0
2018-07-09 12:30:00,37.68,37.68,37.63,37.66,37327.0,33.7677,33.7677,33.7229,33.7498,37327.0
2018-07-09 12:40:00,37.66,37.69,37.64,37.68,26826.0,33.7498,33.7767,33.7318,33.7677,26826.0
2018-07-09 12:50:00,37.69,37.7,37.67,37.68,35313.0,33.7767,33.7856,33.7587,33.7677,35313.0
2018-07-09 13:00:00,37.69,37.73,37.67,37.71,43009.0,33.7767,33.8125,33.7587,33.7946,43009.0
2018-07-09 13:10:00,37.72,37.74,37.68,37.74,31941.0,33.8035,33.8215,33.7677,33.8215,31941.0
2018-07-09 13:20:00,37.73,37.81,37.73,37.8,49598.0,33.8125,33.8842,33.8125,33.8752,49598.0
2018-07-09 13:30:00,37.8,37.81,37.76,37.77,44769.0,33.8752,33.8842,33.8394,33.8483,44769.0
2018-07-09 13:40:00,37.77,37.77,37.73,37.75,45458.0,33.8483,33.8483,33.8125,33.8304,45458.0
2018-07-09 13:50:00,37.75,37.77,37.73,37.76,40000.0,33.8304,33.8483,33.8125,33.8394,40000.0
2018-07-09 14:00:00,37.77,37.78,37.74,37.75,32494.0,33.8483,33.8573,33.8215,33.8304,32494.0
2018-07-09 14:10:00,37.76,37.78,37.73,37.77,67032.0,33.8394,33.8573,33.8125,33.8483,67032.0
2018-07-09 14:20:00,37.77,37.8,37.76,37.8,34788.0,33.8483,33.8752,33.8394,33.8752,34788.0
2018-07-09 14:30:00,37.79,37.85,37.79,37.83,65474.0,33.8663,33.92,33.8663,33.9021,65474.0
2018-07-09 14:40:00,37.83,37.86,37.83,37.84,44422.0,33.9021,33.929,33.9021,33.9111,44422.0
2018-07-09 14:50:00,37.85,37.89,37.84,37.89,49927.0,33.92,33.9559,33.9111,33.9559,49927.0
2018-07-09 15:00:00,37.89,37.9,37.86,37.89,53397.0,33.9559,33.9648,33.929,33.9559,53397.0
2018-07-09 15:10:00,37.89,37.89,37.84,37.86,55357.0,33.9559,33.9559,33.9111,33.929,55357.0
2018-07-09 15:20:00,37.85,37.86,37.83,37.84,58224.0,33.92,33.929,33.9021,33.9111,58224.0
2018-07-09 15:30:00,37.84,37.9,37.83,37.87,128640.0,33.9111,33.9648,33.9021,33.938,128640.0
2018-07-09 15:40:00,37.87,37.93,37.87,37.93,96667.0,33.938,33.9917,33.938,33.9917,96667.0
2018-07-09 15:50:00,37.93,37.93,37.85,37.91,646860.0,33.9917,33.9917,33.92,33.9738,646860.0
2018-07-10 09:30:00,37.07,37.39,37.07,37.33,433499.0,33.221,33.5078,33.221,33.454,433499.0
2018-07-10 09:40:00,37.33,37.49,37.3,37.36,254380.0,33.454,33.5974,33.4271,33.4809,254380.0
2018-07-10 09:50:00,37.35,37.4,37.29,37.36,210156.0,33.472,33.5168,33.4182,33.4809,210156.0
2018-07-10 10:00:00,37.36,37.44,37.35,37.41,128343.0,33.4809,33.5526,33.472,33.5257,128343.0
2018-07-10 10:10:00,37.4,37.43,37.35,37.37,153783.0,33.5168,33.5436,33.472,33.4899,153783.0
2018-07-10 10:20:00,37.38,37.46,37.36,37.39,194599.0,33.4988,33.5705,33.4809,33.5078,194599.0
2018-07-10 10:30:00,37.39,37.42,37.37,37.42,156883.0,33.5078,33.5347,33.4899,33.5347,156883.0
2018-07-10 10:40:00,37.41,37.44,37.39,37.43,126793.0,33.5257,33.5526,33.5078,33.5436,126793.0
2018-07-10 10:50:00,37.44,37.46,37.41,37.45,104528.0,33.5526,33.5705,33.5257,33.5616,104528.0
2018-07-10 11:00:00,37.45,37.5,37.35,37.35,203738.0,33.5616,33.6064,33.472,33.472,203738.0
2018-07-10 11:10:00,37.35,37.37,37.28,37.32,214268.0,33.472,33.4899,33.4092,33.4451,214268.0
2018-07-10 11:20:00,37.32,37.32,37.26,37.27,118054.0,33.4451,33.4451,33.3913,33.4003,118054.0
2018-07-10 11:30:00,37.27,37.29,37.21,37.21,192790.0,33.4003,33.4182,33.3465,33.3465,192790.0
2018-07-10 11:40:00,37.21,37.28,37.2,37.27,225320.0,33.3465,33.4092,33.3375,33.4003,225320.0
2018-07-10 11:50:00,37.27,37.33,37.26,37.29,120082.0,33.4003,33.454,33.3913,33.4182,120082.0
2018-07-10 12:00:00,37.29,37.29,37.26,37.27,72121.0,33.4182,33.4182,33.3913,33.4003,72121.0
2018-07-10 12:10:00,37.27,37.3,37.26,37.27,218734.0,33.4003,33.4271,33.3913,33.4003,218734.0
2018-07-10 12:20:00,37.26,37.29,37.25,37.26,100749.0,33.3913,33.4182,33.3823,33.3913,100749.0
2018-07-10 12:30:00,37.27,37.27,37.18,37.18,136613.0,33.4003,33.4003,33.3196,33.3196,136613.0
2018-07-10 12:40:00,37.18,37.19,37.11,37.14,120036.0,33.3196,33.3286,33.2569,33.2838,120036.0
2018-07-10 12:50:00,37.14,37.14,37.09,37.09,118413.0,33.2838,33.2838,33.2389,33.2389,118413.0
2018-07-10 13:00:00,37.09,37.15,37.06,37.11,124515.0,33.2389,33.2927,33.2121,33.2569,124515.0
2018-07-10 13:10:00,37.12,37.22,37.09,37.16,188544.0,33.2658,33.3555,33.2389,33.3017,188544.0
2018-07-10 13:20:00,37.15,37.2,37.12,37.14,131744.0,33.2927,33.3375,33.2658,33.2838,131744.0
2018-07-10 13:30:00,37.13,37.14,37.06,37.07,134822.0,33.2748,33.2838,33.2121,33.221,134822.0
2018-07-10 13:40:00,37.07,37.1,37.02,37.04,122240.0,33.221,33.2479,33.1762,33.1941,122240.0
2018-07-10 13:50:00,37.04,37.06,37.0,37.05,176558.0,33.1941,33.2121,33.1583,33.2031,176558.0
2018-07-10 14:00:00,37.05,37.15,37.05,37.08,166080.0,33.2031,33.2927,33.2031,33.23,166080.0
2018-07-10 14:10:00,37.09,37.11,37.08,37.1,89516.0,33.2389,33.2569,33.23,33.2479,89516.0
2018-07-10 14:20:00,37.11,37.19,37.1,37.16,117490.0,33.2569,33.3286,33.2479,33.3017,117490.0
2018-07-10 14:30:00,37.16,37.19,37.14,37.19,98886.0,33.3017,33.3286,33.2838,33.3286,98886.0
2018-07-10 14:40:00,37.18,37.25,37.18,37.24,210197.0,33.3196,33.3823,33.3196,33.3734,210197.0
2018-07-10 14:50:00,37.25,37.26,37.14,37.17,347997.0,33.3823,33.3913,33.2838,33.3106,347997.0
2018-07-10 15:00:00,37.17,37.21,37.14,37.16,133443.0,33.3106,33.3465,33.2838,33.3017,133443.0
2018-07-10 15:10:00,37.16,37.18,37.05,37.05,486615.0,33.3017,33.3196,33.2031,33.2031,486615.0
2018-07-10 15:20:00,37.05,37.08,36.99,37.01,440000.0,33.2031,33.23,33.1493,33.1673,440000.0
2018-07-10 15:30:00,37.01,37.13,37.0,37.08,604500.0,33.1673,33.2748,33.1583,33.23,604500.0
2018-07-10 15:40:00,37.09,37.1,37.02,37.03,449510.0,33.2389,33.2479,33.1762,33.1852,449510.0
2018-07-10 15:50:00,37.04,37.12,37.01,37.03,1816658.0,33.1941,33.2658,33.1673,33.1852,1816658.0
2018-07-11 09:30:00,36.93,37.43,36.8,37.38,338367.0,33.0956,33.5436,32.9791,33.4988,338367.0
2018-07-11 09:40:00,37.4,37.42,37.02,37.05,239904.0,33.5168,33.5347,33.1762,33.2031,239904.0
2018-07-11 09:50:00,37.05,37.12,36.97,37.11,173190.0,33.2031,33.2658,33.1314,33.2569,173190.0
2018-07-11 10:00:00,37.11,37.2,37.04,37.06,132026.0,33.2569,33.3375,33.1941,33.2121,132026.0
2018-07-11 10:10:00,37.05,37.1,36.99,37.07,231901.0,33.2031,33.2479,33.1493,33.221,231901.0
2018-07-11 10:20:00,37.08,37.28,37.07,37.26,93051.0,33.23,33.4092,33.221,33.3913,93051.0
2018-07-11 10:30:00,37.26,37.26,37.17,37.2,181420.0,33.3913,33.3913,33.3106,33.3375,181420.0
2018-07-11 10:40:00,37.2,37.21,37.09,37.12,76809.0,33.3375,33.3465,33.2389,33.2658,76809.0
2018-07-11 10:50:00,37.12,37.14,37.05,37.09,53972.0,33.2658,33.2838,33.2031,33.2389,53972.0
2018-07-11 11:00:00,37.09,37.14,37.01,37.02,97384.0,33.2389,33.2838,33.1673,33.1762,97384.0
2018-07-11 11:10:00,37.02,37.03,36.95,36.97,107781.0,33.1762,33.1852,33.1135,33.1314,107781.0
2018-07-11 11:20:00,36.97,37.05,36.93,36.99,147568.0,33.1314,33.2031,33.0956,33.1493,147568.0
2018-07-11 11:30:00,36.99,37.0,36.92,36.95,125023.0,33.1493,33.1583,33.0866,33.1135,125023.0
2018-07-11 11:40:00,36.95,36.97,36.88,36.91,58875.0,33.1135,33.1314,33.0508,33.0776,58875.0
2018-07-11 11:50:00,36.91,36.98,36.89,36.9,60080.0,33.0776,33.1404,33.0597,33.0687,60080.0
2018-07-11 12:00:00,36.91,36.92,36.87,36.89,65072.0,33.0776,33.0866,33.0418,33.0597,65072.0
2018-07-11 12:10:00,36.9,36.93,36.87,36.91,82051.0,33.0687,33.0956,33.0418,33.0776,82051.0
2018-07-11 12:20:00,36.91,36.97,36.91,36.97,45996.0,33.0776,33.1314,33.0776,33.1314,45996.0
2018-07-11 12:30:00,36.96,37.0,36.96,36.99,45665.0,33.1224,33.1583,33.1224,33.1493,45665.0
2018-07-11 12:40:00,36.99,37.01,36.95,37.0,254157.0,33.1493,33.1673,33.1135,33.1583,254157.0
2018-07-11 12:50:00,36.99,36.99,36.92,36.94,60115.0,33.1493,33.1493,33.0866,33.1045,60115.0
2018-07-11 13:00:00,36.95,36.99,36.93,36.94,48195.0,33.1135,33.1493,33.0956,33.1045,48195.0
2018-07-11 13:10:00,36.95,36.95,36.9,36.94,49768.0,33.1135,33.1135,33.0687,33.1045,49768.0
2018-07-11 13:20:00,36.95,36.96,36.91,36.93,119133.0,33.1135,33.1224,33.0776,33.0956,119133.0
2018-07-11 13:30:00,36.93,36.95,36.88,36.91,176155.0,33.0956,33.1135,33.0508,33.0776,176155.0
2018-07-11 13:40:00,36.91,36.93,36.87,36.88,54612.0,33.0776,33.0956,33.0418,33.0508,54612.0
2018-07-11 13:50:00,36.87,36.87,36.78,36.8,133805.0,33.0418,33.0418,32.9611,32.9791,133805.0
2018-07-11 14:00:00,36.8,36.92,36.8,36.89,99007.0,32.9791,33.0866,32.9791,33.0597,99007.0
2018-07-11 14:10:00,36.88,36.89,36.81,36.83,104421.0,33.0508,33.0597,32.988,33.0059,104421.0
2018-07-11 14:20:00,36.83,36.87,36.79,36.86,190970.0,33.0059,33.0418,32.9701,33.0328,190970.0
2018-07-11 14:30:00,36.87,36.93,36.87,36.91,93656.0,33.0418,33.0956,33.0418,33.0776,93656.0
2018-07-11 14:40:00,36.91,36.92,36.85,36.85,92596.0,33.0776,33.0866,33.0239,33.0239,92596.0
2018-07-11 14:50:00,36.85,36.87,36.82,36.86,144958.0,33.0239,33.0418,32.997,33.0328,144958.0
2018-07-11 15:00:00,36.87,36.92,36.84,36.89,143648.0,33.0418,33.0866,33.0149,33.0597,143648.0
2018-07-11 15:10:00,36.9,36.92,36.86,36.92,372854.0,33.0687,33.0866,33.0328,33.0866,372854.0
2018-07-11 15:20:00,36.92,36.94,36.89,36.91,133361.0,33.0866,33.1045,33.0597,33.0776,133361.0
2018-07-11 15:30:00,36.91,36.98,36.9,36.94,436119.0,33.0776,33.1404,33.0687,33.1045,436119.0
2018-07-11 15:40:00,36.94,37.08,36.9,37.07,647686.0,33.1045,33.23,33.0687,33.221,647686.0
2018-07-11 15:50:00,37.06,37.07,36.97,36.98,1107770.0,33.2121,33.221,33.1314,33.1404,1107770.0
2018-07-12 09:30:00,37.46,37.63,37.2,37.51,600656.0,33.5705,33.7229,33.3375,33.6153,600656.0
2018-07-12 09:40:00,37.51,37.51,37.31,37.43,200778.0,33.6153,33.6153,33.4361,33.5436,200778.0
2018-07-12 09:50:00,37.43,37.62,37.42,37.54,372437.0,33.5436,33.7139,33.5347,33.6422,372437.0
2018-07-12 10:00:00,37.55,37.6,37.5,37.52,220740.0,33.6512,33.696,33.6064,33.6243,220740.0
2018-07-12 10:10:00,37.52,37.54,37.48,37.48,80982.0,33.6243,33.6422,33.5885,33.5885,80982.0
2018-07-12 10:20:00,37.49,37.51,37.4,37.5,116552.0,33.5974,33.6153,33.5168,33.6064,116552.0
2018-07-12 10:30:00,37.5,37.51,37.47,37.47,62521.0,33.6064,33.6153,33.5795,33.5795,62521.0
2018-07-12 10:40:00,37.47,37.5,37.45,37.47,68349.0,33.5795,33.6064,33.5616,33.5795,68349.0
2018-07-12 10:50:00,37.46,37.48,37.43,37.45,214360.0,33.5705,33.5885,33.5436,33.5616,214360.0
2018-07-12 11:00:00,37.46,37.5,37.45,37.48,67948.0,33.5705,33.6064,33.5616,33.5885,67948.0
2018-07-12 11:10:00,37.47,37.5,37.45,37.45,77610.0,33.5795,33.6064,33.5616,33.5616,77610.0
2018-07-12 11:20:00,37.45,37.47,37.44,37.46,71794.0,33.5616,33.5795,33.5526,33.5705,71794.0
2018-07-12 11:30:00,37.47,37.55,37.46,37.54,67592.0,33.5795,33.6512,33.5705,33.6422,67592.0
2018-07-12 11:40:00,37.54,37.58,37.51,37.58,71483.0,33.6422,33.6781,33.6153,33.6781,71483.0
2018-07-12 11:50:00,37.58,37.71,37.58,37.7,81548.0,33.6781,33.7946,33.6781,33.7856,81548.0
2018-07-12 12:00:00,37.71,37.74,37.68,37.74,178510.0,33.7946,33.8215,33.7677,33.8215,178510.0
2018-07-12 12:10:00,37.74,37.78,37.72,37.73,66010.0,33.8215,33.8573,33.8035,33.8125,66010.0
2018-07-12 12:20:00,37.74,37.74,37.71,37.72,44461.0,33.8215,33.8215,33.7946,33.8035,44461.0
2018-07-12 12:30:00,37.73,37.75,37.71,37.72,73916.0,33.8125,33.8304,33.7946,33.8035,73916.0
2018-07-12 12:40:00,37.71,37.74,37.68,37.74,80359.0,33.7946,33.8215,33.7677,33.8215,80359.0
2018-07-12 12:50:00,37.73,37.75,37.67,37.67,237440.0,33.8125,33.8304,33.7587,33.7587,237440.0
2018-07-12 13:00:00,37.68,37.68,37.62,37.65,86394.0,33.7677,33.7677,33.7139,33.7408,86394.0
2018-07-12 13:10:00,37.66,37.68,37.65,37.67,87956.0,33.7498,33.7677,33.7408,33.7587,87956.0
2018-07-12 13:20:00,37.67,37.73,37.66,37.73,263605.0,33.7587,33.8125,33.7498,33.8125,263605.0
2018-07-12 13:30:00,37.73,37.73,37.69,37.7,82483.0,33.8125,33.8125,33.7767,33.7856,82483.0
2018-07-12 13:40:00,37.7,37.72,37.65,37.66,42888.0,33.7856,33.8035,33.7408,33.7498,42888.0
2018-07-12 13:50:00,37.66,37.66,37.63,37.64,47618.0,33.7498,33.7498,33.7229,33.7318,47618.0
2018-07-12 14:00:00,37.65,37.66,37.59,37.59,35801.0,33.7408,33.7498,33.687,33.687,35801.0
2018-07-12 14:10:00,37.59,37.63,37.59,37.62,53617.0,33.687,33.7229,33.687,33.7139,53617.0
2018-07-12 14:20:00,37.63,37.67,37.62,37.65,82168.0,33.7229,33.7587,33.7139,33.7408,82168.0
2018-07-12 14:30:00,37.66,37.69,37.64,37.68,83338.0,33.7498,33.7767,33.7318,33.7677,83338.0
2018-07-12 14:40:00,37.68,37.69,37.65,37.66,82434.0,33.7677,33.7767,33.7408,33.7498,82434.0
2018-07-12 14:50:00,37.67,37.72,37.66,37.7,264237.0,33.7587,33.8035,33.7498,33.7856,264237.0
2018-07-12 15:00:00,37.7,37.72,37.68,37.69,194730.0,33.7856,33.8035,33.7677,33.7767,194730.0
2018-07-12 15:10:00,37.69,37.69,37.59,37.59,255635.0,33.7767,33.7767,33.687,33.687,255635.0
2018-07-12 15:20:00,37.59,37.66,37.51,37.66,503943.0,33.687,33.7498,33.6153,33.7498,503943.0
2018-07-12 15:30:00,37.65,37.68,37.64,37.67,313668.0,33.7408,33.7677,33.7318,33.7587,313668.0
2018-07-12 15:40:00,37.68,37.68,37.59,37.61,512619.0,33.7677,33.7677,33.687,33.705,512619.0
2018-07-12 15:50:00,37.61,37.62,37.51,37.56,2290922.0,33.705,33.7139,33.6153,33.6601,2290922.0
2018-07-13 09:30:00,37.55,37.66,37.42,37.62,175015.0,33.6512,33.7498,33.5347,33.7139,175015.0
2018-07-13 09:40:00,37.62,37.65,37.37,37.48,170491.0,33.7139,33.7408,33.4899,33.5885,170491.0
2018-07-13 09:50:00,37.48,37.5,37.27,37.48,309308.0,33.5885,33.6064,33.4003,33.5885,309308.0
2018-07-13 10:00:00,37.48,37.5,37.26,37.29,409956.0,33.5885,33.6064,33.3913,33.4182,409956.0
2018-07-13 10:10:00,37.38,37.58,37.31,37.57,265376.0,33.4988,33.6781,33.4361,33.6691,265376.0
2018-07-13 10:20:00,37.57,37.65,37.54,37.55,130834.0,33.6691,33.7408,33.6422,33.6512,130834.0
2018-07-13 10:30:00,37.55,37.64,37.55,37.63,170069.0,33.6512,33.7318,33.6512,33.7229,170069.0
2018-07-13 10:40:00,37.63,37.65,37.54,37.55,225577.0,33.7229,33.7408,33.6422,33.6512,225577.0
2018-07-13 10:50:00,37.55,37.59,37.5,37.55,250964.0,33.6512,33.687,33.6064,33.6512,250964.0
2018-07-13 11:00:00,37.54,37.56,37.51,37.51,52899.0,33.6422,33.6601,33.6153,33.6153,52899.0
2018-07-13 11:10:00,37.51,37.55,37.51,37.52,53962.0,33.6153,33.6512,33.6153,33.6243,53962.0
2018-07-13 11:20:00,37.52,37.56,37.5,37.55,57786.0,33.6243,33.6601,33.6064,33.6512,57786.0
2018-07-13 11:30:00,37.55,37.58,37.53,37.54,62826.0,33.6512,33.6781,33.6333,33.6422,62826.0
2018-07-13 11:40:00,37.54,37.56,37.48,37.53,107767.0,33.6422,33.6601,33.5885,33.6333,107767.0
2018-07-13 11:50:00,37.53,37.56,37.52,37.55,51554.0,33.6333,33.6601,33.6243,33.6512,51554.0
2018-07-13 12:00:00,37.55,37.56,37.53,37.55,70749.0,33.6512,33.6601,33.6333,33.6512,70749.0
2018-07-13 12:10:00,37.55,37.57,37.51,37.54,93886.0,33.6512,33.6691,33.6153,33.6422,93886.0
2018-07-13 12:20:00,37.54,37.54,37.43,37.47,89068.0,33.6422,33.6422,33.5436,33.5795,89068.0
2018-07-13 12:30:00,37.47,37.47,37.31,37.32,116198.0,33.5795,33.5795,33.4361,33.4451,116198.0
2018-07-13 12:40:00,37.32,37.36,37.31,37.33,86193.0,33.4451,33.4809,33.4361,33.454,86193.0
2018-07-13 12:50:00,37.33,37.33,37.25,37.26,233262.0,33.454,33.454,33.3823,33.3913,233262.0
2018-07-13 13:00:00,37.27,37.3,37.25,37.29,248070.0,33.4003,33.4271,33.3823,33.4182,248070.0
2018-07-13 13:10:00,37.3,37.3,37.23,37.23,118898.0,33.4271,33.4271,33.3644,33.3644,118898.0
2018-07-13 13:20:00,37.24,37.27,37.19,37.21,194890.0,33.3734,33.4003,33.3286,33.3465,194890.0
2018-07-13 13:30:00,37.21,37.22,37.12,37.16,175099.0,33.3465,33.3555,33.2658,33.3017,175099.0
2018-07-13 13:40:00,37.16,37.21,37.13,37.2,129979.0,33.3017,33.3465,33.2748,33.3375,129979.0
2018-07-13 13:50:00,37.2,37.32,37.2,37.31,132408.0,33.3375,33.4451,33.3375,33.4361,132408.0
2018-07-13 14:00:00,37.3,37.31,37.27,37.3,100669.0,33.4271,33.4361,33.4003,33.4271,100669.0
2018-07-13 14:10:00,37.3,37.36,37.3,37.35,90154.0,33.4271,33.4809,33.4271,33.472,90154.0
2018-07-13 14:20:00,37.35,37.4,37.31,37.37,175676.0,33.472,33.5168,33.4361,33.4899,175676.0
2018-07-13 14:30:00,37.36,37.38,37.33,37.36,144069.0,33.4809,33.4988,33.454,33.4809,144069.0
2018-07-13 14:40:00,37.36,37.4,37.34,37.4,119630.0,33.4809,33.5168,33.463,33.5168,119630.0
2018-07-13 14:50:00,37.39,37.44,37.38,37.41,158930.0,33.5078,33.5526,33.4988,33.5257,158930.0
2018-07-13 15:00:00,37.41,37.46,37.4,37.43,98920.0,33.5257,33.5705,33.5168,33.5436,98920.0
2018-07-13 15:10:00,37.43,37.52,37.43,37.51,132894.0,33.5436,33.6243,33.5436,33.6153,132894.0
2018-07-13 15:20:00,37.52,37.55,37.5,37.52,201568.0,33.6243,33.6512,33.6064,33.6243,201568.0
2018-07-13 15:30:00,37.52,37.6,37.5,37.59,190844.0,33.6243,33.696,33.6064,33.687,190844.0
2018-07-13 15:40:00,37.59,37.65,37.58,37.65,387740.0,33.687,33.7408,33.6781,33.7408,387740.0
2018-07-13 15:50:00,37.64,37.67,37.58,37.62,759564.0,33.7318,33.7587,33.6781,33.7139,759564.0
2018-07-16 09:30:00,37.66,37.84,37.51,37.74,176527.0,33.7498,33.9111,33.6153,33.8215,176527.0
2018-07-16 09:40:00,37.73,37.75,37.55,37.66,174149.0,33.8125,33.8304,33.6512,33.7498,174149.0
2018-07-16 09:50:00,37.65,37.77,37.65,37.75,262575.0,33.7408,33.8483,33.7408,33.8304,262575.0
2018-07-16 10:00:00,37.75,37.82,37.75,37.8,174291.0,33.8304,33.8932,33.8304,33.8752,174291.0
2018-07-16 10:10:00,37.8,37.96,37.79,37.96,239813.0,33.8752,34.0186,33.8663,34.0186,239813.0
2018-07-16 10:20:00,37.96,37.99,37.87,37.97,195904.0,34.0186,34.0455,33.938,34.0276,195904.0
2018-07-16 10:30:00,37.96,38.06,37.95,38.01,166195.0,34.0186,34.1082,34.0097,34.0634,166195.0
2018-07-16 10:40:00,38.01,38.01,37.87,37.9,111630.0,34.0634,34.0634,33.938,33.9648,111630.0
2018-07-16 10:50:00,37.9,37.95,37.86,37.86,102339.0,33.9648,34.0097,33.929,33.929,102339.0
2018-07-16 11:00:00,37.85,37.87,37.82,37.84,81622.0,33.92,33.938,33.8932,33.9111,81622.0
2018-07-16 11:10:00,37.84,37.92,37.83,37.91,83322.0,33.9111,33.9828,33.9021,33.9738,83322.0
2018-07-16 11:20:00,37.91,37.91,37.82,37.82,61724.0,33.9738,33.9738,33.8932,33.8932,61724.0
2018-07-16 11:30:00,37.82,37.84,37.78,37.8,60908.0,33.8932,33.9111,33.8573,33.8752,60908.0
2018-07-16 11:40:00,37.8,37.85,37.74,37.77,72541.0,33.8752,33.92,33.8215,33.8483,72541.0
2018-07-16 11:50:00,37.78,37.79,37.74,37.74,40124.0,33.8573,33.8663,33.8215,33.8215,40124.0
2018-07-16 12:00:00,37.74,37.75,37.71,37.71,89308.0,33.8215,33.8304,33.7946,33.7946,89308.0
2018-07-16 12:10:00,37.72,37.79,37.7,37.77,199354.0,33.8035,33.8663,33.7856,33.8483,199354.0
2018-07-16 12:20:00,37.77,37.78,37.76,37.77,46997.0,33.8483,33.8573,33.8394,33.8483,46997.0
2018-07-16 12:30:00,37.77,37.78,37.71,37.72,47208.0,33.8483,33.8573,33.7946,33.8035,47208.0
2018-07-16 12:40:00,37.72,37.72,37.65,37.66,59475.0,33.8035,33.8035,33.7408,33.7498,59475.0
2018-07-16 12:50:00,37.66,37.68,37.63,37.66,42235.0,33.7498,33.7677,33.7229,33.7498,42235.0
2018-07-16 13:00:00,37.67,37.69,37.65,37.66,38365.0,33.7587,33.7767,33.7408,33.7498,38365.0
2018-07-16 13:10:00,37.66,37.68,37.64,37.68,61205.0,33.7498,33.7677,33.7318,33.7677,61205.0
2018-07-16 13:20:00,37.68,37.68,37.6,37.62,55845.0,33.7677,33.7677,33.696,33.7139,55845.0
2018-07-16 13:30:00,37.62,37.68,37.61,37.68,50925.0,33.7139,33.7677,33.705,33.7677,50925.0
2018-07-16 13:40:00,37.68,37.7,37.66,37.66,58512.0,33.7677,33.7856,33.7498,33.7498,58512.0
2018-07-16 13:50:00,37.66,37.67,37.61,37.63,52174.0,33.7498,33.7587,33.705,33.7229,52174.0
2018-07-16 14:00:00,37.63,37.63,37.59,37.6,55611.0,33.7229,33.7229,33.687,33.696,55611.0
2018-07-16 14:10:00,37.61,37.71,37.6,37.65,151617.0,33.705,33.7946,33.696,33.7408,151617.0
2018-07-16 14:20:00,37.65,37.66,37.57,37.59,213883.0,33.7408,33.7498,33.6691,33.687,213883.0
2018-07-16 14:30:00,37.58,37.58,37.52,37.56,55967.0,33.6781,33.6781,33.6243,33.6601,55967.0
2018-07-16 14:40:00,37.55,37.56,37.49,37.51,66244.0,33.6512,33.6601,33.5974,33.6153,66244.0
2018-07-16 14:50:00,37.51,37.64,37.5,37.62,335139.0,33.6153,33.7318,33.6064,33.7139,335139.0
2018-07-16 15:00:00,37.62,37.65,37.6,37.64,106093.0,33.7139,33.7408,33.696,33.7318,106093.0
2018-07-16 15:10:00,37.65,37.68,37.62,37.63,377597.0,33.7408,33.7677,33.7139,33.7229,377597.0
2018-07-16 15:20:00,37.63,37.65,37.62,37.64,104796.0,33.7229,33.7408,33.7139,33.7318,104796.0
2018-07-16 15:30:00,37.64,37.7,37.63,37.68,237753.0,33.7318,33.7856,33.7229,33.7677,237753.0
2018-07-16 15:40:00,37.68,37.69,37.66,37.69,170432.0,33.7677,33.7767,33.7498,33.7767,170432.0
2018-07-16 15:50:00,37.68,37.75,37.62,37.73,758235.0,33.7677,33.8304,33.7139,33.8125,758235.0
2018-07-17 09:30:00,37.43,37.76,37.32,37.5,228253.0,33.5436,33.8394,33.4451,33.6064,228253.0
2018-07-17 09:40:00,37.51,37.72,37.5,37.64,131681.0,33.6153,33.8035,33.6064,33.7318,131681.0
2018-07-17 09:50:00,37.65,37.77,37.6,37.65,234461.0,33.7408,33.8483,33.696,33.7408,234461.0
2018-07-17 10:00:00,37.66,37.78,37.66,37.76,233285.0,33.7498,33.8573,33.7498,33.8394,233285.0
2018-07-17 10:10:00,37.76,37.76,37.68,37.7,151351.0,33.8394,33.8394,33.7677,33.7856,151351.0
2018-07-17 10:20:00,37.7,37.73,37.66,37.7,186135.0,33.7856,33.8125,33.7498,33.7856,186135.0
2018-07-17 10:30:00,37.7,37.72,37.53,37.64,234092.0,33.7856,33.8035,33.6333,33.7318,234092.0
2018-07-17 10:40:00,37.64,37.86,37.62,37.84,248397.0,33.7318,33.929,33.7139,33.9111,248397.0
2018-07-17 10:50:00,37.84,37.87,37.76,37.76,120180.0,33.9111,33.938,33.8394,33.8394,120180.0
2018-07-17 11:00:00,37.77,37.81,37.71,37.8,252331.0,33.8483,33.8842,33.7946,33.8752,252331.0
2018-07-17 11:10:00,37.8,37.83,37.77,37.8,300582.0,33.8752,33.9021,33.8483,33.8752,300582.0
2018-07-17 11:20:00,37.8,37.82,37.78,37.8,104585.0,33.8752,33.8932,33.8573,33.8752,104585.0
2018-07-17 11:30:00,37.81,37.86,37.79,37.85,110688.0,33.8842,33.929,33.8663,33.92,110688.0
2018-07-17 11:40:00,37.85,37.94,37.82,37.92,261969.0,33.92,34.0007,33.8932,33.9828,261969.0
2018-07-17 11:50:00,37.92,37.95,37.89,37.9,144256.0,33.9828,34.0097,33.9559,33.9648,144256.0
2018-07-17 12:00:00,37.91,37.95,37.86,37.94,409910.0,33.9738,34.0097,33.929,34.0007,409910.0
2018-07-17 12:10:00,37.93,37.99,37.89,37.97,98980.0,33.9917,34.0455,33.9559,34.0276,98980.0
2018-07-17 12:20:00,37.97,38.15,37.97,38.13,184571.0,34.0276,34.1889,34.0276,34.171,184571.0
2018-07-17 12:30:00,38.14,38.14,38.04,38.05,165108.0,34.1799,34.1799,34.0903,34.0993,165108.0
2018-07-17 12:40:00,38.04,38.12,37.99,38.02,222548.0,34.0903,34.162,34.0455,34.0724,222548.0
2018-07-17 12:50:00,38.03,38.04,37.96,37.96,76593.0,34.0813,34.0903,34.0186,34.0186,76593.0
2018-07-17 13:00:00,37.97,38.0,37.96,38.0,74630.0,34.0276,34.0545,34.0186,34.0545,74630.0
2018-07-17 13:10:00,38.0,38.04,37.98,37.99,63447.0,34.0545,34.0903,34.0365,34.0455,63447.0
2018-07-17 13:20:00,37.99,38.05,37.97,38.04,66886.0,34.0455,34.0993,34.0276,34.0903,66886.0
2018-07-17 13:30:00,38.05,38.07,38.02,38.03,92908.0,34.0993,34.1172,34.0724,34.0813,92908.0
2018-07-17 13:40:00,38.03,38.04,37.98,37.98,144502.0,34.0813,34.0903,34.0365,34.0365,144502.0
2018-07-17 13:50:00,37.99,38.01,37.93,37.94,137544.0,34.0455,34.0634,33.9917,34.0007,137544.0
2018-07-17 14:00:00,37.94,37.95,37.89,37.91,109650.0,34.0007,34.0097,33.9559,33.9738,109650.0
2018-07-17 14:10:00,37.91,37.91,37.76,37.77,479710.0,33.9738,33.9738,33.8394,33.8483,479710.0
2018-07-17 14:20:00,37.77,37.89,37.77,37.83,323056.0,33.8483,33.9559,33.8483,33.9021,323056.0
2018-07-17 14:30:00,37.83,37.86,37.82,37.82,127420.0,33.9021,33.929,33.8932,33.8932,127420.0
2018-07-17 14:40:00,37.83,37.86,37.8,37.85,185232.0,33.9021,33.929,33.8752,33.92,185232.0
2018-07-17 14:50:00,37.86,37.86,37.78,37.79,141769.0,33.929,33.929,33.8573,33.8663,141769.0
2018-07-17 15:00:00,37.79,37.82,37.74,37.8,152907.0,33.8663,33.8932,33.8215,33.8752,152907.0
2018-07-17 15:10:00,37.81,37.82,37.79,37.82,167972.0,33.8842,33.8932,33.8663,33.8932,167972.0
2018-07-17 15:20:00,37.82,37.82,37.76,37.78,259945.0,33.8932,33.8932,33.8394,33.8573,259945.0
2018-07-17 15:30:00,37.79,37.85,37.76,37.84,337380.0,33.8663,33.92,33.8394,33.9111,337380.0
2018-07-17 15:40:00,37.84,37.89,37.82,37.84,315364.0,33.9111,33.9559,33.8932,33.9111,315364.0
2018-07-17 15:50:00,37.84,37.84,37.77,37.82,880432.0,33.9111,33.9111,33.8483,33.8932,880432.0
2018-07-18 09:30:00,37.73,37.97,37.62,37.78,241520.0,33.8125,34.0276,33.7139,33.8573,241520.0
2018-07-18 09:40:00,37.78,38.05,37.74,38.04,398736.0,33.8573,34.0993,33.8215,34.0903,398736.0
2018-07-18 09:50:00,38.03,38.05,37.71,37.75,224311.0,34.0813,34.0993,33.7946,33.8304,224311.0
2018-07-18 10:00:00,37.74,37.75,37.65,37.66,143442.0,33.8215,33.8304,33.7408,33.7498,143442.0
2018-07-18 10:10:00,37.66,37.82,37.62,37.72,240392.0,33.7498,33.8932,33.7139,33.8035,240392.0
2018-07-18 10:20:00,37.72,37.86,37.72,37.84,157051.0,33.8035,33.929,33.8035,33.9111,157051.0
2018-07-18 10:30:00,37.84,37.86,37.62,37.75,184376.0,33.9111,33.929,33.7139,33.8304,184376.0
2018-07-18 10:40:00,37.75,37.86,37.75,37.78,219054.0,33.8304,33.929,33.8304,33.8573,219054.0
2018-07-18 10:50:00,37.77,37.93,37.77,37.91,214816.0,33.8483,33.9917,33.8483,33.9738,214816.0
2018-07-18 11:00:00,37.91,38.04,37.88,37.98,465537.0,33.9738,34.0903,33.9469,34.0365,465537.0
2018-07-18 11:10:00,37.97,38.03,37.89,38.03,267255.0,34.0276,34.0813,33.9559,34.0813,267255.0
2018-07-18 11:20:00,38.02,38.05,38.0,38.01,161982.0,34.0724,34.0993,34.0545,34.0634,161982.0
2018-07-18 11:30:00,38.01,38.05,37.98,37.98,120916.0,34.0634,34.0993,34.0365,34.0365,120916.0
2018-07-18 11:40:00,37.98,38.01,37.94,37.95,95230.0,34.0365,34.0634,34.0007,34.0097,95230.0
2018-07-18 11:50:00,37.95,38.12,37.93,38.09,290657.0,34.0097,34.162,33.9917,34.1351,290657.0
2018-07-18 12:00:00,38.1,38.11,38.01,38.07,309651.0,34.1441,34.153,34.0634,34.1172,309651.0
2018-07-18 12:10:00,38.06,38.12,38.05,38.09,342556.0,34.1082,34.162,34.0993,34.1351,342556.0
2018-07-18 12:20:00,38.09,38.17,38.08,38.14,208953.0,34.1351,34.2068,34.1262,34.1799,208953.0
2018-07-18 12:30:00,38.14,38.15,38.09,38.12,120588.0,34.1799,34.1889,34.1351,34.162,120588.0
2018-07-18 12:40:00,38.12,38.21,38.09,38.19,123357.0,34.162,34.2427,34.1351,34.2247,123357.0
2018-07-18 12:50:00,38.19,38.29,38.17,38.29,202809.0,34.2247,34.3144,34.2068,34.3144,202809.0
2018-07-18 13:00:00,38.28,38.34,38.25,38.28,218466.0,34.3054,34.3592,34.2785,34.3054,218466.0
2018-07-18 13:10:00,38.27,38.28,38.16,38.18,102378.0,34.2964,34.3054,34.1979,34.2158,102378.0
2018-07-18 13:20:00,38.18,38.22,38.13,38.14,81259.0,34.2158,34.2516,34.171,34.1799,81259.0
2018-07-18 13:30:00,38.14,38.14,38.08,38.1,98117.0,34.1799,34.1799,34.1262,34.1441,98117.0
2018-07-18 13:40:00,38.1,38.15,38.08,38.09,175726.0,34.1441,34.1889,34.1262,34.1351,175726.0
2018-07-18 13:50:00,38.08,38.09,38.01,38.08,113013.0,34.1262,34.1351,34.0634,34.1262,113013.0
2018-07-18 14:00:00,38.07,38.09,38.04,38.09,117478.0,34.1172,34.1351,34.0903,34.1351,117478.0
2018-07-18 14:10:00,38.09,38.09,37.89,38.02,234493.0,34.1351,34.1351,33.9559,34.0724,234493.0
2018-07-18 14:20:00,38.02,38.04,38.0,38.02,101891.0,34.0724,34.0903,34.0545,34.0724,101891.0
2018-07-18 14:30:00,38.02,38.02,37.94,37.97,194963.0,34.0724,34.0724,34.0007,34.0276,194963.0
2018-07-18 14:40:00,37.97,38.1,37.96,38.09,208750.0,34.0276,34.1441,34.0186,34.1351,208750.0
2018-07-18 14:50:00,38.09,38.09,38.03,38.04,111784.0,34.1351,34.1351,34.0813,34.0903,111784.0
2018-07-18 15:00:00,38.04,38.07,38.02,38.06,173099.0,34.0903,34.1172,34.0724,34.1082,173099.0
2018-07-18 15:10:00,38.07,38.1,38.05,38.08,186862.0,34.1172,34.1441,34.0993,34.1262,186862.0
2018-07-18 15:20:00,38.07,38.14,38.02,38.02,289370.0,34.1172,34.1799,34.0724,34.0724,289370.0
2018-07-18 15:30:00,38.03,38.06,37.98,38.01,397203.0,34.0813,34.1082,34.0365,34.0634,397203.0
2018-07-18 15:40:00,38.02,38.13,38.0,38.12,612837.0,34.0724,34.171,34.0545,34.162,612837.0
2018-07-18 15:50:00,38.11,38.12,37.93,37.95,1529285.0,34.153,34.162,33.9917,34.0097,1529285.0
2018-07-19 09:30:00,35.16,35.65,34.53,34.84,6528575.0,31.5093,31.9485,30.9448,31.2226,6528575.0
2018-07-19 09:40:00,34.85,34.96,34.22,34.34,2901931.0,31.2315,31.3301,30.6669,30.7745,2901931.0
2018-07-19 09:50:00,34.33,34.6,34.13,34.27,2417119.0,30.7655,31.0075,30.5863,30.7117,2417119.0
2018-07-19 10:00:00,34.27,34.58,34.2,34.51,1898433.0,30.7117,30.9896,30.649,30.9268,1898433.0
2018-07-19 10:10:00,34.51,34.65,34.32,34.39,1435030.0,30.9268,31.0523,30.7566,30.8193,1435030.0
2018-07-19 10:20:00,34.4,34.5,34.37,34.41,793489.0,30.8283,30.9179,30.8014,30.8372,793489.0
2018-07-19 10:30:00,34.41,34.65,34.35,34.49,908268.0,30.8372,31.0523,30.7834,30.9089,908268.0
2018-07-19 10:40:00,34.49,34.9,34.49,34.85,1513704.0,30.9089,31.2763,30.9089,31.2315,1513704.0
2018-07-19 10:50:00,34.84,34.86,34.56,34.6,791076.0,31.2226,31.2405,30.9716,31.0075,791076.0
2018-07-19 11:00:00,34.61,34.79,34.45,34.58,692147.0,31.0164,31.1778,30.8731,30.9896,692147.0
2018-07-19 11:10:00,34.58,34.6,34.46,34.54,505428.0,30.9896,31.0075,30.882,30.9537,505428.0
2018-07-19 11:20:00,34.54,34.88,34.53,34.81,885470.0,30.9537,31.2584,30.9448,31.1957,885470.0
2018-07-19 11:30:00,34.81,34.87,34.76,34.87,649492.0,31.1957,31.2495,31.1509,31.2495,649492.0
2018-07-19 11:40:00,34.87,35.03,34.86,35.01,605158.0,31.2495,31.3928,31.2405,31.3749,605158.0
2018-07-19 11:50:00,35.02,35.05,34.93,35.04,654321.0,31.3839,31.4108,31.3032,31.4018,654321.0
2018-07-19 12:00:00,35.05,35.21,34.99,35.04,881187.0,31.4108,31.5541,31.357,31.4018,881187.0
2018-07-19 12:10:00,35.03,35.09,35.02,35.05,454306.0,31.3928,31.4466,31.3839,31.4108,454306.0
2018-07-19 12:20:00,35.04,35.15,35.04,35.14,543648.0,31.4018,31.5004,31.4018,31.4914,543648.0
2018-07-19 12:30:00,35.14,35.34,35.14,35.32,655933.0,31.4914,31.6707,31.4914,31.6527,655933.0
2018-07-19 12:40:00,35.31,35.34,35.07,35.17,780045.0,31.6438,31.6707,31.4287,31.5183,780045.0
2018-07-19 12:50:00,35.17,35.35,35.16,35.29,504413.0,31.5183,31.6796,31.5093,31.6258,504413.0
2018-07-19 13:00:00,35.27,35.31,35.1,35.16,437700.0,31.6079,31.6438,31.4556,31.5093,437700.0
2018-07-19 13:10:00,35.15,35.15,34.98,35.02,590857.0,31.5004,31.5004,31.348,31.3839,590857.0
2018-07-19 13:20:00,35.02,35.13,34.99,35.12,495166.0,31.3839,31.4825,31.357,31.4735,495166.0
2018-07-19 13:30:00,35.12,35.15,35.04,35.12,422987.0,31.4735,31.5004,31.4018,31.4735,422987.0
2018-07-19 13:40:00,35.12,35.15,35.04,35.06,434143.0,31.4735,31.5004,31.4018,31.4197,434143.0
2018-07-19 13:50:00,35.06,35.06,34.81,34.84,874701.0,31.4197,31.4197,31.1957,31.2226,874701.0
2018-07-19 14:00:00,34.83,34.86,34.73,34.81,684439.0,31.2136,31.2405,31.124,31.1957,684439.0
2018-07-19 14:10:00,34.8,34.81,34.58,34.8,824857.0,31.1867,31.1957,30.9896,31.1867,824857.0
2018-07-19 14:20:00,34.79,34.8,34.66,34.75,564915.0,31.1778,31.1867,31.0613,31.1419,564915.0
2018-07-19 14:30:00,34.75,34.75,34.51,34.65,832217.0,31.1419,31.1419,30.9268,31.0523,832217.0
2018-07-19 14:40:00,34.66,34.66,34.5,34.52,485105.0,31.0613,31.0613,30.9179,30.9358,485105.0
2018-07-19 14:50:00,34.52,34.57,34.5,34.57,681992.0,30.9358,30.9806,30.9179,30.9806,681992.0
2018-07-19 15:00:00,34.57,34.57,34.5,34.51,572972.0,30.9806,30.9806,30.9179,30.9268,572972.0
2018-07-19 15:10:00,34.51,34.59,34.4,34.44,830722.0,30.9268,30.9985,30.8283,30.8641,830722.0
2018-07-19 15:20:00,34.44,34.44,34.3,34.32,1112059.0,30.8641,30.8641,30.7386,30.7566,1112059.0
2018-07-19 15:30:00,34.32,34.46,34.27,34.45,1430688.0,30.7566,30.882,30.7117,30.8731,1430688.0
2018-07-19 15:40:00,34.45,34.45,34.25,34.27,1612595.0,30.8731,30.8731,30.6938,30.7117,1612595.0
2018-07-19 15:50:00,34.27,34.34,33.93,34.11,4587151.0,30.7117,30.7745,30.4071,30.5684,4587151.0
2018-07-20 09:30:00,34.42,34.71,34.25,34.63,1450613.0,30.8462,31.1061,30.6938,31.0344,1450613.0
2018-07-20 09:40:00,34.63,34.91,34.62,34.88,928655.0,31.0344,31.2853,31.0254,31.2584,928655.0
2018-07-20 09:50:00,34.88,34.88,34.52,34.53,781668.0,31.2584,31.2584,30.9358,30.9448,781668.0
2018-07-20 10:00:00,34.52,34.55,34.27,34.33,753205.0,30.9358,30.9627,30.7117,30.7655,753205.0
2018-07-20 10:10:00,34.33,34.45,34.26,34.44,581804.0,30.7655,30.8731,30.7028,30.8641,581804.0
2018-07-20 10:20:00,34.44,34.44,34.28,34.38,470516.0,30.8641,30.8641,30.7207,30.8103,470516.0
2018-07-20 10:30:00,34.38,34.4,34.28,34.39,333818.0,30.8103,30.8283,30.7207,30.8193,333818.0
2018-07-20 10:40:00,34.39,34.6,34.39,34.55,446003.0,30.8193,31.0075,30.8193,30.9627,446003.0
2018-07-20 10:50:00,34.55,34.56,34.36,34.45,506096.0,30.9627,30.9716,30.7924,30.8731,506096.0
2018-07-20 11:00:00,34.45,34.45,34.29,34.41,350657.0,30.8731,30.8731,30.7297,30.8372,350657.0
2018-07-20 11:10:00,34.41,34.42,34.37,34.41,193573.0,30.8372,30.8462,30.8014,30.8372,193573.0
2018-07-20 11:20:00,34.41,34.62,34.41,34.61,303980.0,30.8372,31.0254,30.8372,31.0164,303980.0
2018-07-20 11:30:00,34.62,34.62,34.49,34.49,259247.0,31.0254,31.0254,30.9089,30.9089,259247.0
2018-07-20 11:40:00,34.5,34.55,34.49,34.52,275613.0,30.9179,30.9627,30.9089,30.9358,275613.0
2018-07-20 11:50:00,34.53,34.57,34.51,34.52,217153.0,30.9448,30.9806,30.9268,30.9358,217153.0
2018-07-20 12:00:00,34.52,34.64,34.49,34.64,378899.0,30.9358,31.0433,30.9089,31.0433,378899.0
2018-07-20 12:10:00,34.64,34.65,34.46,34.51,422496.0,31.0433,31.0523,30.882,30.9268,422496.0
2018-07-20 12:20:00,34.51,34.52,34.45,34.47,220850.0,30.9268,30.9358,30.8731,30.891,220850.0
2018-07-20 12:30:00,34.47,34.51,34.45,34.45,310890.0,30.891,30.9268,30.8731,30.8731,310890.0
2018-07-20 12:40:00,34.45,34.51,34.45,34.48,241785.0,30.8731,30.9268,30.8731,30.8999,241785.0
2018-07-20 12:50:00,34.48,34.56,34.42,34.42,301899.0,30.8999,30.9716,30.8462,30.8462,301899.0
2018-07-20 13:00:00,34.43,34.49,34.38,34.49,205253.0,30.8551,30.9089,30.8103,30.9089,205253.0
2018-07-20 13:10:00,34.49,34.54,34.39,34.45,230408.0,30.9089,30.9537,30.8193,30.8731,230408.0
2018-07-20 13:20:00,34.45,34.46,34.36,34.38,409148.0,30.8731,30.882,30.7924,30.8103,409148.0
2018-07-20 13:30:00,34.38,34.51,34.37,34.48,282734.0,30.8103,30.9268,30.8014,30.8999,282734.0
2018-07-20 13:40:00,34.48,34.49,34.44,34.48,148941.0,30.8999,30.9089,30.8641,30.8999,148941.0
2018-07-20 13:50:00,34.48,34.51,34.39,34.4,307023.0,30.8999,30.9268,30.8193,30.8283,307023.0
2018-07-20 14:00:00,34.4,34.4,34.3,34.32,341532.0,30.8283,30.8283,30.7386,30.7566,341532.0
2018-07-20 14:10:00,34.33,34.33,34.23,34.26,370058.0,30.7655,30.7655,30.6759,30.7028,370058.0
2018-07-20 14:20:00,34.26,34.29,34.21,34.21,376925.0,30.7028,30.7297,30.658,30.658,376925.0
2018-07-20 14:30:00,34.22,34.27,34.12,34.15,387755.0,30.6669,30.7117,30.5773,30.6042,387755.0
2018-07-20 14:40:00,34.15,34.24,34.14,34.23,364838.0,30.6042,30.6849,30.5952,30.6759,364838.0
2018-07-20 14:50:00,34.23,34.3,34.22,34.3,303137.0,30.6759,30.7386,30.6669,30.7386,303137.0
2018-07-20 15:00:00,34.29,34.33,34.24,34.25,379371.0,30.7297,30.7655,30.6849,30.6938,379371.0
2018-07-20 15:10:00,34.25,34.34,34.23,34.34,297195.0,30.6938,30.7745,30.6759,30.7745,297195.0
2018-07-20 15:20:00,34.34,34.36,34.21,34.22,355781.0,30.7745,30.7924,30.658,30.6669,355781.0
2018-07-20 15:30:00,34.22,34.32,34.2,34.27,605377.0,30.6669,30.7566,30.649,30.7117,605377.0
2018-07-20 15:40:00,34.26,34.29,34.13,34.14,966518.0,30.7028,30.7297,30.5863,30.5952,966518.0
2018-07-20 15:50:00,34.13,34.26,34.13,34.19,1406860.0,30.5863,30.7028,30.5863,30.6401,1406860.0
2018-07-23 09:30:00,34.06,34.14,33.76,33.88,893649.0,30.5236,30.5952,30.2547,30.3622,893649.0
2018-07-23 09:40:00,33.88,34.02,33.79,33.8,483923.0,30.3622,30.4877,30.2816,30.2905,483923.0
2018-07-23 09:50:00,33.81,33.82,33.62,33.68,405444.0,30.2995,30.3085,30.1292,30.183,405444.0
2018-07-23 10:00:00,33.69,33.74,33.58,33.63,303723.0,30.192,30.2368,30.0934,30.1382,303723.0
2018-07-23 10:10:00,33.62,33.74,33.62,33.74,498360.0,30.1292,30.2368,30.1292,30.2368,498360.0
2018-07-23 10:20:00,33.74,33.86,33.65,33.65,462920.0,30.2368,30.3443,30.1561,30.1561,462920.0
2018-07-23 10:30:00,33.66,33.73,33.49,33.73,481613.0,30.1651,30.2278,30.0127,30.2278,481613.0
2018-07-23 10:40:00,33.73,33.76,33.65,33.74,382073.0,30.2278,30.2547,30.1561,30.2368,382073.0
2018-07-23 10:50:00,33.74,33.78,33.69,33.72,288095.0,30.2368,30.2726,30.192,30.2189,288095.0
2018-07-23 11:00:00,33.72,33.75,33.6,33.62,332154.0,30.2189,30.2457,30.1113,30.1292,332154.0
2018-07-23 11:10:00,33.63,33.69,33.59,33.63,233744.0,30.1382,30.192,30.1024,30.1382,233744.0
2018-07-23 11:20:00,33.63,33.67,33.59,33.59,184970.0,30.1382,30.174,30.1024,30.1024,184970.0
2018-07-23 11:30:00,33.59,33.64,33.55,33.62,269880.0,30.1024,30.1472,30.0665,30.1292,269880.0
2018-07-23 11:40:00,33.62,33.65,33.55,33.56,134566.0,30.1292,30.1561,30.0665,30.0755,134566.0
2018-07-23 11:50:00,33.57,33.61,33.54,33.58,165156.0,30.0844,30.1203,30.0575,30.0934,165156.0
2018-07-23 12:00:00,33.59,33.64,33.57,33.59,179892.0,30.1024,30.1472,30.0844,30.1024,179892.0
2018-07-23 12:10:00,33.58,33.65,33.56,33.63,208585.0,30.0934,30.1561,30.0755,30.1382,208585.0
2018-07-23 12:20:00,33.63,33.79,33.63,33.77,282473.0,30.1382,30.2816,30.1382,30.2637,282473.0
2018-07-23 12:30:00,33.77,33.8,33.74,33.75,248785.0,30.2637,30.2905,30.2368,30.2457,248785.0
2018-07-23 12:40:00,33.75,33.8,33.73,33.77,205702.0,30.2457,30.2905,30.2278,30.2637,205702.0
2018-07-23 12:50:00,33.77,33.79,33.65,33.66,266469.0,30.2637,30.2816,30.1561,30.1651,266469.0
2018-07-23 13:00:00,33.67,33.7,33.65,33.66,117476.0,30.174,30.2009,30.1561,30.1651,117476.0
2018-07-23 13:10:00,33.66,33.71,33.6,33.7,250726.0,30.1651,30.2099,30.1113,30.2009,250726.0
2018-07-23 13:20:00,33.7,33.83,33.69,33.82,320720.0,30.2009,30.3174,30.192,30.3085,320720.0
2018-07-23 13:30:00,33.82,34.04,33.82,34.02,810340.0,30.3085,30.5056,30.3085,30.4877,810340.0
2018-07-23 13:40:00,34.02,34.15,33.91,33.92,628024.0,30.4877,30.6042,30.3891,30.3981,628024.0
2018-07-23 13:50:00,33.93,33.94,33.85,33.87,328938.0,30.4071,30.416,30.3354,30.3533,328938.0
2018-07-23 14:00:00,33.87,33.9,33.81,33.84,265266.0,30.3533,30.3802,30.2995,30.3264,265266.0
2018-07-23 14:10:00,33.84,33.87,33.77,33.79,193521.0,30.3264,30.3533,30.2637,30.2816,193521.0
2018-07-23 14:20:00,33.79,33.84,33.7,33.82,238734.0,30.2816,30.3264,30.2009,30.3085,238734.0
2018-07-23 14:30:00,33.82,33.85,33.79,33.82,155646.0,30.3085,30.3354,30.2816,30.3085,155646.0
2018-07-23 14:40:00,33.83,33.83,33.75,33.75,184238.0,30.3174,30.3174,30.2457,30.2457,184238.0
2018-07-23 14:50:00,33.76,33.78,33.73,33.76,172262.0,30.2547,30.2726,30.2278,30.2547,172262.0
2018-07-23 15:00:00,33.77,33.82,33.76,33.78,147466.0,30.2637,30.3085,30.2547,30.2726,147466.0
2018-07-23 15:10:00,33.78,33.78,33.69,33.7,232161.0,30.2726,30.2726,30.192,30.2009,232161.0
2018-07-23 15:20:00,33.7,33.74,33.7,33.73,225958.0,30.2009,30.2368,30.2009,30.2278,225958.0
2018-07-23 15:30:00,33.74,33.78,33.73,33.77,266443.0,30.2368,30.2726,30.2278,30.2637,266443.0
2018-07-23 15:40:00,33.77,33.79,33.72,33.72,422853.0,30.2637,30.2816,30.2189,30.2189,422853.0
2018-07-23 15:50:00,33.73,33.8,33.71,33.8,1185903.0,30.2278,30.2905,30.2099,30.2905,1185903.0
2018-07-24 09:30:00,34.02,34.05,33.85,34.02,452821.0,30.4877,30.5146,30.3354,30.4877,452821.0
2018-07-24 09:40:00,34.02,34.06,33.88,33.95,392792.0,30.4877,30.5236,30.3622,30.425,392792.0
2018-07-24 09:50:00,33.96,33.96,33.85,33.9,268210.0,30.4339,30.4339,30.3354,30.3802,268210.0
2018-07-24 10:00:00,33.9,33.96,33.85,33.88,304221.0,30.3802,30.4339,30.3354,30.3622,304221.0
2018-07-24 10:10:00,33.87,34.0,33.87,33.98,294076.0,30.3533,30.4698,30.3533,30.4519,294076.0
2018-07-24 10:20:00,33.98,34.03,33.93,34.0,469493.0,30.4519,30.4967,30.4071,30.4698,469493.0
2018-07-24 10:30:00,34.0,34.03,33.9,33.96,244003.0,30.4698,30.4967,30.3802,30.4339,244003.0
2018-07-24 10:40:00,33.96,33.99,33.9,33.95,228460.0,30.4339,30.4608,30.3802,30.425,228460.0
2018-07-24 10:50:00,33.95,33.99,33.9,33.91,187291.0,30.425,30.4608,30.3802,30.3891,187291.0
2018-07-24 11:00:00,33.92,33.94,33.79,33.84,254012.0,30.3981,30.416,30.2816,30.3264,254012.0
2018-07-24 11:10:00,33.84,33.9,33.79,33.87,201837.0,30.3264,30.3802,30.2816,30.3533,201837.0
2018-07-24 11:20:00,33.87,33.88,33.81,33.85,107339.0,30.3533,30.3622,30.2995,30.3354,107339.0
2018-07-24 11:30:00,33.86,34.0,33.76,33.81,325968.0,30.3443,30.4698,30.2547,30.2995,325968.0
2018-07-24 11:40:00,33.8,33.81,33.74,33.79,193441.0,30.2905,30.2995,30.2368,30.2816,193441.0
2018-07-24 11:50:00,33.79,33.81,33.77,33.8,160246.0,30.2816,30.2995,30.2637,30.2905,160246.0
2018-07-24 12:00:00,33.8,33.84,33.78,33.8,84555.0,30.2905,30.3264,30.2726,30.2905,84555.0
2018-07-24 12:10:00,33.8,33.84,33.79,33.82,123027.0,30.2905,30.3264,30.2816,30.3085,123027.0
2018-07-24 12:20:00,33.82,33.83,33.79,33.81,94222.0,30.3085,30.3174,30.2816,30.2995,94222.0
2018-07-24 12:30:00,33.81,33.83,33.78,33.79,94344.0,30.2995,30.3174,30.2726,30.2816,94344.0
2018-07-24 12:40:00,33.78,33.78,33.65,33.66,182302.0,30.2726,30.2726,30.1561,30.1651,182302.0
2018-07-24 12:50:00,33.66,33.66,33.59,33.6,155097.0,30.1651,30.1651,30.1024,30.1113,155097.0
2018-07-24 13:00:00,33.6,33.64,33.56,33.63,162264.0,30.1113,30.1472,30.0755,30.1382,162264.0
2018-07-24 13:10:00,33.62,33.62,33.54,33.55,171586.0,30.1292,30.1292,30.0575,30.0665,171586.0
2018-07-24 13:20:00,33.55,33.58,33.5,33.52,186693.0,30.0665,30.0934,30.0217,30.0396,186693.0
2018-07-24 13:30:00,33.52,33.52,33.46,33.48,168936.0,30.0396,30.0396,29.9859,30.0038,168936.0
2018-07-24 13:40:00,33.48,33.54,33.44,33.54,109435.0,30.0038,30.0575,29.9679,30.0575,109435.0
2018-07-24 13:50:00,33.54,33.56,33.51,33.55,118838.0,30.0575,30.0755,30.0307,30.0665,118838.0
2018-07-24 14:00:00,33.55,33.58,33.52,33.54,167318.0,30.0665,30.0934,30.0396,30.0575,167318.0
2018-07-24 14:10:00,33.54,33.55,33.49,33.52,155531.0,30.0575,30.0665,30.0127,30.0396,155531.0
2018-07-24 14:20:00,33.52,33.55,33.51,33.53,122838.0,30.0396,30.0665,30.0307,30.0486,122838.0
2018-07-24 14:30:00,33.54,33.57,33.51,33.52,213665.0,30.0575,30.0844,30.0307,30.0396,213665.0
2018-07-24 14:40:00,33.52,33.62,33.51,33.59,190193.0,30.0396,30.1292,30.0307,30.1024,190193.0
2018-07-24 14:50:00,33.59,33.6,33.54,33.57,111094.0,30.1024,30.1113,30.0575,30.0844,111094.0
2018-07-24 15:00:00,33.58,33.59,33.55,33.56,141858.0,30.0934,30.1024,30.0665,30.0755,141858.0
2018-07-24 15:10:00,33.56,33.59,33.52,33.59,179960.0,30.0755,30.1024,30.0396,30.1024,179960.0
2018-07-24 15:20:00,33.58,33.59,33.52,33.55,146424.0,30.0934,30.1024,30.0396,30.0665,146424.0
2018-07-24 15:30:00,33.55,33.58,33.54,33.55,227484.0,30.0665,30.0934,30.0575,30.0665,227484.0
2018-07-24 15:40:00,33.56,33.58,33.51,33.53,321324.0,30.0755,30.0934,30.0307,30.0486,321324.0
2018-07-24 15:50:00,33.54,33.59,33.5,33.53,1097569.0,30.0575,30.1024,30.0217,30.0486,1097569.0
2018-07-25 09:30:00,33.45,33.65,33.39,33.53,558937.0,29.9769,30.1561,29.9231,30.0486,558937.0
2018-07-25 09:40:00,33.53,33.61,33.51,33.57,248275.0,30.0486,30.1203,30.0307,30.0844,248275.0
2018-07-25 09:50:00,33.57,33.61,33.52,33.55,325609.0,30.0844,30.1203,30.0396,30.0665,325609.0
2018-07-25 10:00:00,33.55,33.58,33.53,33.55,263081.0,30.0665,30.0934,30.0486,30.0665,263081.0
2018-07-25 10:10:00,33.55,33.65,33.54,33.64,284632.0,30.0665,30.1561,30.0575,30.1472,284632.0
2018-07-25 10:20:00,33.64,33.73,33.62,33.72,359800.0,30.1472,30.2278,30.1292,30.2189,359800.0
2018-07-25 10:30:00,33.72,33.77,33.67,33.77,293299.0,30.2189,30.2637,30.174,30.2637,293299.0
2018-07-25 10:40:00,33.77,33.79,33.67,33.73,248870.0,30.2637,30.2816,30.174,30.2278,248870.0
2018-07-25 10:50:00,33.73,33.74,33.67,33.7,247031.0,30.2278,30.2368,30.174,30.2009,247031.0
2018-07-25 11:00:00,33.7,33.78,33.68,33.75,159014.0,30.2009,30.2726,30.183,30.2457,159014.0
2018-07-25 11:10:00,33.75,33.77,33.73,33.74,158334.0,30.2457,30.2637,30.2278,30.2368,158334.0
2018-07-25 11:20:00,33.75,33.75,33.7,33.71,187122.0,30.2457,30.2457,30.2009,30.2099,187122.0
2018-07-25 11:30:00,33.71,33.73,33.67,33.73,144569.0,30.2099,30.2278,30.174,30.2278,144569.0
2018-07-25 11:40:00,33.73,33.87,33.72,33.83,191614.0,30.2278,30.3533,30.2189,30.3174,191614.0
2018-07-25 11:50:00,33.84,33.85,33.77,33.77,120724.0,30.3264,30.3354,30.2637,30.2637,120724.0
2018-07-25 12:00:00,33.79,33.8,33.75,33.77,114756.0,30.2816,30.2905,30.2457,30.2637,114756.0
2018-07-25 12:10:00,33.77,33.79,33.76,33.79,215213.0,30.2637,30.2816,30.2547,30.2816,215213.0
2018-07-25 12:20:00,33.79,33.89,33.79,33.88,156479.0,30.2816,30.3712,30.2816,30.3622,156479.0
2018-07-25 12:30:00,33.89,33.91,33.87,33.89,88230.0,30.3712,30.3891,30.3533,30.3712,88230.0
2018-07-25 12:40:00,33.9,33.9,33.81,33.89,248371.0,30.3802,30.3802,30.2995,30.3712,248371.0
2018-07-25 12:50:00,33.89,33.92,33.85,33.86,319015.0,30.3712,30.3981,30.3354,30.3443,319015.0
2018-07-25 13:00:00,33.86,33.99,33.86,33.95,433073.0,30.3443,30.4608,30.3443,30.425,433073.0
2018-07-25 13:10:00,33.95,33.95,33.92,33.93,144012.0,30.425,30.425,30.3981,30.4071,144012.0
2018-07-25 13:20:00,33.93,33.93,33.76,33.77,163787.0,30.4071,30.4071,30.2547,30.2637,163787.0
2018-07-25 13:30:00,33.78,33.89,33.77,33.86,204618.0,30.2726,30.3712,30.2637,30.3443,204618.0
2018-07-25 13:40:00,33.86,33.88,33.84,33.88,137387.0,30.3443,30.3622,30.3264,30.3622,137387.0
2018-07-25 13:50:00,33.88,33.88,33.8,33.84,165753.0,30.3622,30.3622,30.2905,30.3264,165753.0
2018-07-25 14:00:00,33.84,33.98,33.84,33.97,153350.0,30.3264,30.4519,30.3264,30.4429,153350.0
2018-07-25 14:10:00,33.97,33.99,33.93,33.95,243644.0,30.4429,30.4608,30.4071,30.425,243644.0
2018-07-25 14:20:00,33.96,34.02,33.94,34.0,419408.0,30.4339,30.4877,30.416,30.4698,419408.0
2018-07-25 14:30:00,34.0,34.03,33.98,34.0,204039.0,30.4698,30.4967,30.4519,30.4698,204039.0
2018-07-25 14:40:00,34.01,34.03,33.98,33.99,202671.0,30.4787,30.4967,30.4519,30.4608,202671.0
2018-07-25 14:50:00,33.99,34.04,33.97,33.98,309161.0,30.4608,30.5056,30.4429,30.4519,309161.0
2018-07-25 15:00:00,33.98,33.99,33.92,33.95,433634.0,30.4519,30.4608,30.3981,30.425,433634.0
2018-07-25 15:10:00,33.95,33.99,33.93,33.95,207455.0,30.425,30.4608,30.4071,30.425,207455.0
2018-07-25 15:20:00,33.95,33.96,33.9,33.91,219176.0,30.425,30.4339,30.3802,30.3891,219176.0
2018-07-25 15:30:00,33.91,33.95,33.87,33.91,300591.0,30.3891,30.425,30.3533,30.3891,300591.0
2018-07-25 15:40:00,33.91,33.96,33.88,33.96,424617.0,30.3891,30.4339,30.3622,30.4339,424617.0
2018-07-25 15:50:00,33.95,33.98,33.86,33.89,1150351.0,30.425,30.4519,30.3443,30.3712,1150351.0
2018-07-26 09:30:00,33.81,34.01,33.76,34.0,282371.0,30.2995,30.4787,30.2547,30.4698,282371.0
2018-07-26 09:40:00,34.01,34.09,33.95,34.07,288873.0,30.4787,30.5504,30.425,30.5325,288873.0
2018-07-26 09:50:00,34.08,34.16,34.02,34.14,398061.0,30.5415,30.6132,30.4877,30.5952,398061.0
2018-07-26 10:00:00,34.15,34.32,34.14,34.31,421277.0,30.6042,30.7566,30.5952,30.7476,421277.0
2018-07-26 10:10:00,34.31,34.37,34.29,34.31,240132.0,30.7476,30.8014,30.7297,30.7476,240132.0
2018-07-26 10:20:00,34.31,34.45,34.27,34.45,323052.0,30.7476,30.8731,30.7117,30.8731,323052.0
2018-07-26 10:30:00,34.45,34.56,34.42,34.54,233436.0,30.8731,30.9716,30.8462,30.9537,233436.0
2018-07-26 10:40:00,34.54,34.55,34.43,34.49,237777.0,30.9537,30.9627,30.8551,30.9089,237777.0
2018-07-26 10:50:00,34.49,34.5,34.45,34.49,155507.0,30.9089,30.9179,30.8731,30.9089,155507.0
2018-07-26 11:00:00,34.49,34.6,34.49,34.55,299706.0,30.9089,31.0075,30.9089,30.9627,299706.0
2018-07-26 11:10:00,34.55,34.57,34.48,34.49,139575.0,30.9627,30.9806,30.8999,30.9089,139575.0
2018-07-26 11:20:00,34.49,34.53,34.44,34.46,122027.0,30.9089,30.9448,30.8641,30.882,122027.0
2018-07-26 11:30:00,34.46,34.5,34.38,34.4,127263.0,30.882,30.9179,30.8103,30.8283,127263.0
2018-07-26 11:40:00,34.41,34.46,34.38,34.45,97567.0,30.8372,30.882,30.8103,30.8731,97567.0
2018-07-26 11:50:00,34.46,34.49,34.44,34.48,101565.0,30.882,30.9089,30.8641,30.8999,101565.0
2018-07-26 12:00:00,34.48,34.5,34.43,34.44,114098.0,30.8999,30.9179,30.8551,30.8641,114098.0
2018-07-26 12:10:00,34.43,34.47,34.41,34.42,83594.0,30.8551,30.891,30.8372,30.8462,83594.0
2018-07-26 12:20:00,34.42,34.42,34.35,34.36,96472.0,30.8462,30.8462,30.7834,30.7924,96472.0
2018-07-26 12:30:00,34.35,34.38,34.32,34.37,100498.0,30.7834,30.8103,30.7566,30.8014,100498.0
2018-07-26 12:40:00,34.36,34.41,34.35,34.37,97437.0,30.7924,30.8372,30.7834,30.8014,97437.0
2018-07-26 12:50:00,34.37,34.4,34.34,34.38,105323.0,30.8014,30.8283,30.7745,30.8103,105323.0
2018-07-26 13:00:00,34.38,34.44,34.36,34.44,241478.0,30.8103,30.8641,30.7924,30.8641,241478.0
2018-07-26 13:10:00,34.44,34.54,34.43,34.54,153869.0,30.8641,30.9537,30.8551,30.9537,153869.0
2018-07-26 13:20:00,34.54,34.58,34.51,34.53,156614.0,30.9537,30.9896,30.9268,30.9448,156614.0
2018-07-26 13:30:00,34.53,34.53,34.47,34.51,102331.0,30.9448,30.9448,30.891,30.9268,102331.0
2018-07-26 13:40:00,34.51,34.52,34.48,34.49,102574.0,30.9268,30.9358,30.8999,30.9089,102574.0
2018-07-26 13:50:00,34.5,34.53,34.49,34.52,113188.0,30.9179,30.9448,30.9089,30.9358,113188.0
2018-07-26 14:00:00,34.52,34.55,34.51,34.54,93485.0,30.9358,30.9627,30.9268,30.9537,93485.0
2018-07-26 14:10:00,34.54,34.59,34.53,34.55,125043.0,30.9537,30.9985,30.9448,30.9627,125043.0
2018-07-26 14:20:00,34.55,34.55,34.49,34.5,124757.0,30.9627,30.9627,30.9089,30.9179,124757.0
2018-07-26 14:30:00,34.5,34.56,34.49,34.55,205075.0,30.9179,30.9716,30.9089,30.9627,205075.0
2018-07-26 14:40:00,34.55,34.64,34.52,34.52,315461.0,30.9627,31.0433,30.9358,30.9358,315461.0
2018-07-26 14:50:00,34.52,34.53,34.48,34.48,108685.0,30.9358,30.9448,30.8999,30.8999,108685.0
2018-07-26 15:00:00,34.49,34.5,34.46,34.47,100851.0,30.9089,30.9179,30.882,30.891,100851.0
2018-07-26 15:10:00,34.48,34.49,34.41,34.42,135803.0,30.8999,30.9089,30.8372,30.8462,135803.0
2018-07-26 15:20:00,34.42,34.48,34.4,34.47,213918.0,30.8462,30.8999,30.8283,30.891,213918.0
2018-07-26 15:30:00,34.48,34.54,34.46,34.48,473513.0,30.8999,30.9537,30.882,30.8999,473513.0
2018-07-26 15:40:00,34.49,34.49,34.42,34.45,266321.0,30.9089,30.9089,30.8462,30.8731,266321.0
2018-07-26 15:50:00,34.44,34.48,34.41,34.43,737751.0,30.8641,30.8999,30.8372,30.8551,737751.0
2018-07-27 09:30:00,34.63,34.84,34.58,34.6,281154.0,31.0344,31.2226,30.9896,31.0075,281154.0
2018-07-27 09:40:00,34.59,34.64,34.45,34.47,311547.0,30.9985,31.0433,30.8731,30.891,311547.0
2018-07-27 09:50:00,34.47,34.54,34.41,34.44,484159.0,30.891,30.9537,30.8372,30.8641,484159.0
2018-07-27 10:00:00,34.45,34.5,34.33,34.34,202800.0,30.8731,30.9179,30.7655,30.7745,202800.0
2018-07-27 10:10:00,34.35,34.37,34.29,34.36,279612.0,30.7834,30.8014,30.7297,30.7924,279612.0
2018-07-27 10:20:00,34.37,34.5,34.37,34.49,289384.0,30.8014,30.9179,30.8014,30.9089,289384.0
2018-07-27 10:30:00,34.49,34.54,34.42,34.47,236487.0,30.9089,30.9537,30.8462,30.891,236487.0
2018-07-27 10:40:00,34.47,34.48,34.37,34.41,371755.0,30.891,30.8999,30.8014,30.8372,371755.0
2018-07-27 10:50:00,34.4,34.5,34.4,34.48,171448.0,30.8283,30.9179,30.8283,30.8999,171448.0
2018-07-27 11:00:00,34.47,34.5,34.38,34.41,153659.0,30.891,30.9179,30.8103,30.8372,153659.0
2018-07-27 11:10:00,34.41,34.46,34.39,34.44,150022.0,30.8372,30.882,30.8193,30.8641,150022.0
2018-07-27 11:20:00,34.44,34.45,34.34,34.38,164431.0,30.8641,30.8731,30.7745,30.8103,164431.0
2018-07-27 11:30:00,34.39,34.45,34.34,34.44,166634.0,30.8193,30.8731,30.7745,30.8641,166634.0
2018-07-27 11:40:00,34.45,34.47,34.36,34.37,137871.0,30.8731,30.891,30.7924,30.8014,137871.0
2018-07-27 11:50:00,34.37,34.42,34.34,34.34,135919.0,30.8014,30.8462,30.7745,30.7745,135919.0
2018-07-27 12:00:00,34.34,34.34,34.27,34.3,165505.0,30.7745,30.7745,30.7117,30.7386,165505.0
2018-07-27 12:10:00,34.31,34.34,34.3,34.31,136169.0,30.7476,30.7745,30.7386,30.7476,136169.0
2018-07-27 12:20:00,34.31,34.31,34.23,34.23,189732.0,30.7476,30.7476,30.6759,30.6759,189732.0
2018-07-27 12:30:00,34.24,34.28,34.13,34.14,209051.0,30.6849,30.7207,30.5863,30.5952,209051.0
2018-07-27 12:40:00,34.13,34.15,34.09,34.09,152255.0,30.5863,30.6042,30.5504,30.5504,152255.0
2018-07-27 12:50:00,34.08,34.1,33.98,33.99,241123.0,30.5415,30.5594,30.4519,30.4608,241123.0
2018-07-27 13:00:00,33.99,34.05,33.89,34.01,184348.0,30.4608,30.5146,30.3712,30.4787,184348.0
2018-07-27 13:10:00,34.02,34.02,33.96,34.0,123348.0,30.4877,30.4877,30.4339,30.4698,123348.0
2018-07-27 13:20:00,34.0,34.02,33.98,34.01,135520.0,30.4698,30.4877,30.4519,30.4787,135520.0
2018-07-27 13:30:00,34.02,34.05,33.99,34.03,143094.0,30.4877,30.5146,30.4608,30.4967,143094.0
2018-07-27 13:40:00,34.04,34.05,33.99,34.04,128953.0,30.5056,30.5146,30.4608,30.5056,128953.0
2018-07-27 13:50:00,34.03,34.13,34.02,34.12,106487.0,30.4967,30.5863,30.4877,30.5773,106487.0
2018-07-27 14:00:00,34.11,34.13,34.04,34.04,101470.0,30.5684,30.5863,30.5056,30.5056,101470.0
2018-07-27 14:10:00,34.04,34.07,33.97,33.97,158531.0,30.5056,30.5325,30.4429,30.4429,158531.0
2018-07-27 14:20:00,33.98,33.99,33.91,33.94,136191.0,30.4519,30.4608,30.3891,30.416,136191.0
2018-07-27 14:30:00,33.94,33.96,33.86,33.87,146722.0,30.416,30.4339,30.3443,30.3533,146722.0
2018-07-27 14:40:00,33.87,33.9,33.81,33.83,151843.0,30.3533,30.3802,30.2995,30.3174,151843.0
2018-07-27 14:50:00,33.84,33.9,33.83,33.86,93462.0,30.3264,30.3802,30.3174,30.3443,93462.0
2018-07-27 15:00:00,33.86,33.94,33.85,33.92,136504.0,30.3443,30.416,30.3354,30.3981,136504.0
2018-07-27 15:10:00,33.92,33.93,33.88,33.93,182931.0,30.3981,30.4071,30.3622,30.4071,182931.0
2018-07-27 15:20:00,33.93,33.97,33.87,33.89,154260.0,30.4071,30.4429,30.3533,30.3712,154260.0
2018-07-27 15:30:00,33.88,33.94,33.88,33.91,200860.0,30.3622,30.416,30.3622,30.3891,200860.0
2018-07-27 15:40:00,33.91,33.93,33.86,33.9,356242.0,30.3891,30.4071,30.3443,30.3802,356242.0
2018-07-27 15:50:00,33.9,33.9,33.76,33.81,1085983.0,30.3802,30.3802,30.2547,30.2995,1085983.0
2018-07-30 09:30:00,33.72,33.96,33.68,33.8,412548.0,30.2189,30.4339,30.183,30.2905,412548.0
2018-07-30 09:40:00,33.79,33.93,33.72,33.76,297366.0,30.2816,30.4071,30.2189,30.2547,297366.0
2018-07-30 09:50:00,33.76,33.81,33.59,33.64,257456.0,30.2547,30.2995,30.1024,30.1472,257456.0
2018-07-30 10:00:00,33.64,33.74,33.59,33.72,200790.0,30.1472,30.2368,30.1024,30.2189,200790.0
2018-07-30 10:10:00,33.73,33.75,33.55,33.63,213399.0,30.2278,30.2457,30.0665,30.1382,213399.0
2018-07-30 10:20:00,33.63,33.68,33.58,33.66,252594.0,30.1382,30.183,30.0934,30.1651,252594.0
2018-07-30 10:30:00,33.65,33.74,33.62,33.74,233040.0,30.1561,30.2368,30.1292,30.2368,233040.0
2018-07-30 10:40:00,33.73,33.79,33.67,33.77,149493.0,30.2278,30.2816,30.174,30.2637,149493.0
2018-07-30 10:50:00,33.78,33.81,33.64,33.66,186772.0,30.2726,30.2995,30.1472,30.1651,186772.0
2018-07-30 11:00:00,33.67,33.73,33.62,33.64,249503.0,30.174,30.2278,30.1292,30.1472,249503.0
2018-07-30 11:10:00,33.65,33.69,33.61,33.69,194941.0,30.1561,30.192,30.1203,30.192,194941.0
2018-07-30 11:20:00,33.69,33.77,33.69,33.71,218234.0,30.192,30.2637,30.192,30.2099,218234.0
2018-07-30 11:30:00,33.71,33.77,33.66,33.66,170248.0,30.2099,30.2637,30.1651,30.1651,170248.0
2018-07-30 11:40:00,33.66,33.72,33.62,33.63,165104.0,30.1651,30.2189,30.1292,30.1382,165104.0
2018-07-30 11:50:00,33.62,33.76,33.61,33.73,160444.0,30.1292,30.2547,30.1203,30.2278,160444.0
2018-07-30 12:00:00,33.73,33.73,33.6,33.62,107950.0,30.2278,30.2278,30.1113,30.1292,107950.0
2018-07-30 12:10:00,33.62,33.64,33.57,33.58,111606.0,30.1292,30.1472,30.0844,30.0934,111606.0
2018-07-30 12:20:00,33.58,33.63,33.55,33.56,135651.0,30.0934,30.1382,30.0665,30.0755,135651.0
2018-07-30 12:30:00,33.55,33.62,33.52,33.52,257889.0,30.0665,30.1292,30.0396,30.0396,257889.0
2018-07-30 12:40:00,33.52,33.55,33.42,33.42,182843.0,30.0396,30.0665,29.95,29.95,182843.0
2018-07-30 12:50:00,33.41,33.45,33.41,33.45,394265.0,29.941,29.9769,29.941,29.9769,394265.0
2018-07-30 13:00:00,33.45,33.59,33.44,33.58,894047.0,29.9769,30.1024,29.9679,30.0934,894047.0
2018-07-30 13:10:00,33.58,33.59,33.55,33.55,134122.0,30.0934,30.1024,30.0665,30.0665,134122.0
2018-07-30 13:20:00,33.55,33.68,33.55,33.67,206004.0,30.0665,30.183,30.0665,30.174,206004.0
2018-07-30 13:30:00,33.66,33.7,33.63,33.66,122461.0,30.1651,30.2009,30.1382,30.1651,122461.0
2018-07-30 13:40:00,33.66,33.67,33.63,33.66,101935.0,30.1651,30.174,30.1382,30.1651,101935.0
2018-07-30 13:50:00,33.66,33.74,33.65,33.72,97969.0,30.1651,30.2368,30.1561,30.2189,97969.0
2018-07-30 14:00:00,33.72,33.77,33.71,33.72,98544.0,30.2189,30.2637,30.2099,30.2189,98544.0
2018-07-30 14:10:00,33.71,33.78,33.7,33.73,170356.0,30.2099,30.2726,30.2009,30.2278,170356.0
2018-07-30 14:20:00,33.73,33.74,33.69,33.72,159480.0,30.2278,30.2368,30.192,30.2189,159480.0
2018-07-30 14:30:00,33.72,33.79,33.71,33.72,160880.0,30.2189,30.2816,30.2099,30.2189,160880.0
2018-07-30 14:40:00,33.72,33.79,33.69,33.79,192576.0,30.2189,30.2816,30.192,30.2816,192576.0
2018-07-30 14:50:00,33.78,33.81,33.76,33.79,154770.0,30.2726,30.2995,30.2547,30.2816,154770.0
2018-07-30 15:00:00,33.78,33.8,33.74,33.76,157439.0,30.2726,30.2905,30.2368,30.2547,157439.0
2018-07-30 15:10:00,33.76,33.78,33.72,33.75,129471.0,30.2547,30.2726,30.2189,30.2457,129471.0
2018-07-30 15:20:00,33.74,33.76,33.71,33.71,171110.0,30.2368,30.2547,30.2099,30.2099,171110.0
2018-07-30 15:30:00,33.71,33.77,33.69,33.73,233825.0,30.2099,30.2637,30.192,30.2278,233825.0
2018-07-30 15:40:00,33.72,33.73,33.67,33.69,282569.0,30.2189,30.2278,30.174,30.192,282569.0
2018-07-30 15:50:00,33.69,33.71,33.63,33.68,854162.0,30.192,30.2099,30.1382,30.183,854162.0
2018-07-31 09:30:00,33.77,33.96,33.77,33.84,242962.0,30.2637,30.4339,30.2637,30.3264,242962.0
2018-07-31 09:40:00,33.84,33.84,33.72,33.79,223248.0,30.3264,30.3264,30.2189,30.2816,223248.0
2018-07-31 09:50:00,33.79,33.79,33.53,33.53,354138.0,30.2816,30.2816,30.0486,30.0486,354138.0
2018-07-31 10:00:00,33.53,33.62,33.51,33.54,349104.0,30.0486,30.1292,30.0307,30.0575,349104.0
2018-07-31 10:10:00,33.55,33.6,33.43,33.44,203916.0,30.0665,30.1113,29.959,29.9679,203916.0
2018-07-31 10:20:00,33.44,33.56,33.4,33.55,159860.0,29.9679,30.0755,29.9321,30.0665,159860.0
2018-07-31 10:30:00,33.56,33.68,33.56,33.66,174430.0,30.0755,30.183,30.0755,30.1651,174430.0
2018-07-31 10:40:00,33.66,33.66,33.6,33.63,126983.0,30.1651,30.1651,30.1113,30.1382,126983.0
2018-07-31 10:50:00,33.63,33.65,33.56,33.57,134857.0,30.1382,30.1561,30.0755,30.0844,134857.0
2018-07-31 11:00:00,33.55,33.62,33.55,33.59,170890.0,30.0665,30.1292,30.0665,30.1024,170890.0
2018-07-31 11:10:00,33.59,33.66,33.58,33.62,210105.0,30.1024,30.1651,30.0934,30.1292,210105.0
2018-07-31 11:20:00,33.62,33.63,33.59,33.6,114188.0,30.1292,30.1382,30.1024,30.1113,114188.0
2018-07-31 11:30:00,33.59,33.63,33.57,33.61,150837.0,30.1024,30.1382,30.0844,30.1203,150837.0
2018-07-31 11:40:00,33.61,33.72,33.6,33.7,203441.0,30.1203,30.2189,30.1113,30.2009,203441.0
2018-07-31 11:50:00,33.7,33.73,33.69,33.73,100917.0,30.2009,30.2278,30.192,30.2278,100917.0
2018-07-31 12:00:00,33.73,33.8,33.72,33.74,140320.0,30.2278,30.2905,30.2189,30.2368,140320.0
2018-07-31 12:10:00,33.74,33.76,33.7,33.71,112093.0,30.2368,30.2547,30.2009,30.2099,112093.0
2018-07-31 12:20:00,33.7,33.74,33.69,33.73,84889.0,30.2009,30.2368,30.192,30.2278,84889.0
2018-07-31 12:30:00,33.73,33.73,33.61,33.62,114498.0,30.2278,30.2278,30.1203,30.1292,114498.0
2018-07-31 12:40:00,33.62,33.63,33.56,33.57,99825.0,30.1292,30.1382,30.0755,30.0844,99825.0
2018-07-31 12:50:00,33.57,33.62,33.56,33.59,128622.0,30.0844,30.1292,30.0755,30.1024,128622.0
2018-07-31 13:00:00,33.59,33.6,33.46,33.48,181852.0,30.1024,30.1113,29.9859,30.0038,181852.0
2018-07-31 13:10:00,33.48,33.5,33.45,33.48,84183.0,30.0038,30.0217,29.9769,30.0038,84183.0
2018-07-31 13:20:00,33.48,33.52,33.46,33.46,92702.0,30.0038,30.0396,29.9859,29.9859,92702.0
2018-07-31 13:30:00,33.47,33.47,33.4,33.46,104906.0,29.9948,29.9948,29.9321,29.9859,104906.0
2018-07-31 13:40:00,33.45,33.49,33.44,33.48,107761.0,29.9769,30.0127,29.9679,30.0038,107761.0
2018-07-31 13:50:00,33.48,33.52,33.48,33.52,115093.0,30.0038,30.0396,30.0038,30.0396,115093.0
2018-07-31 14:00:00,33.52,33.53,33.47,33.49,100639.0,30.0396,30.0486,29.9948,30.0127,100639.0
2018-07-31 14:10:00,33.49,33.5,33.47,33.5,76081.0,30.0127,30.0217,29.9948,30.0217,76081.0
2018-07-31 14:20:00,33.5,33.5,33.44,33.45,138196.0,30.0217,30.0217,29.9679,29.9769,138196.0
2018-07-31 14:30:00,33.45,33.46,33.42,33.45,170113.0,29.9769,29.9859,29.95,29.9769,170113.0
2018-07-31 14:40:00,33.45,33.47,33.42,33.45,183080.0,29.9769,29.9948,29.95,29.9769,183080.0
2018-07-31 14:50:00,33.45,33.5,33.44,33.49,104036.0,29.9769,30.0217,29.9679,30.0127,104036.0
2018-07-31 15:00:00,33.48,33.49,33.44,33.45,149840.0,30.0038,30.0127,29.9679,29.9769,149840.0
2018-07-31 15:10:00,33.44,33.45,33.39,33.41,197722.0,29.9679,29.9769,29.9231,29.941,197722.0
2018-07-31 15:20:00,33.42,33.44,33.41,33.44,97504.0,29.95,29.9679,29.941,29.9679,97504.0
2018-07-31 15:30:00,33.44,33.44,33.39,33.41,181679.0,29.9679,29.9679,29.9231,29.941,181679.0
2018-07-31 15:40:00,33.41,33.41,33.33,33.37,264145.0,29.941,29.941,29.8693,29.9052,264145.0
2018-07-31 15:50:00,33.37,33.47,33.36,33.46,939484.0,29.9052,29.9948,29.8962,29.9859,939484.0
2018-08-01 09:30:00,33.38,33.45,33.16,33.18,342884.0,29.9142,29.9769,29.717,29.7349,342884.0
2018-08-01 09:40:00,33.18,33.34,33.16,33.31,245959.0,29.7349,29.8783,29.717,29.8514,245959.0
2018-08-01 09:50:00,33.32,33.42,33.27,33.42,238990.0,29.8604,29.95,29.8156,29.95,238990.0
2018-08-01 10:00:00,33.41,33.44,33.34,33.37,136573.0,29.941,29.9679,29.8783,29.9052,136573.0
2018-08-01 10:10:00,33.38,33.43,33.32,33.33,164638.0,29.9142,29.959,29.8604,29.8693,164638.0
2018-08-01 10:20:00,33.34,33.37,33.27,33.36,179600.0,29.8783,29.9052,29.8156,29.8962,179600.0
2018-08-01 10:30:00,33.36,33.38,33.18,33.28,243778.0,29.8962,29.9142,29.7349,29.8245,243778.0
2018-08-01 10:40:00,33.28,33.32,33.2,33.3,146950.0,29.8245,29.8604,29.7528,29.8425,146950.0
2018-08-01 10:50:00,33.3,33.35,33.28,33.34,180913.0,29.8425,29.8873,29.8245,29.8783,180913.0
2018-08-01 11:00:00,33.35,33.39,33.32,33.37,125020.0,29.8873,29.9231,29.8604,29.9052,125020.0
2018-08-01 11:10:00,33.37,33.42,33.36,33.38,147583.0,29.9052,29.95,29.8962,29.9142,147583.0
2018-08-01 11:20:00,33.39,33.39,33.3,33.32,128436.0,29.9231,29.9231,29.8425,29.8604,128436.0
2018-08-01 11:30:00,33.32,33.32,33.21,33.25,160352.0,29.8604,29.8604,29.7618,29.7977,160352.0
2018-08-01 11:40:00,33.25,33.25,33.1,33.13,133732.0,29.7977,29.7977,29.6632,29.6901,133732.0
2018-08-01 11:50:00,33.14,33.16,33.08,33.14,147285.0,29.6991,29.717,29.6453,29.6991,147285.0
2018-08-01 12:00:00,33.13,33.18,33.11,33.17,155323.0,29.6901,29.7349,29.6722,29.726,155323.0
2018-08-01 12:10:00,33.16,33.18,33.13,33.15,160341.0,29.717,29.7349,29.6901,29.708,160341.0
2018-08-01 12:20:00,33.14,33.16,33.03,33.04,181342.0,29.6991,29.717,29.6005,29.6095,181342.0
2018-08-01 12:30:00,33.03,33.06,32.99,33.02,184552.0,29.6005,29.6274,29.5647,29.5915,184552.0
2018-08-01 12:40:00,33.01,33.04,32.98,33.02,112382.0,29.5826,29.6095,29.5557,29.5915,112382.0
2018-08-01 12:50:00,33.02,33.08,33.02,33.06,88436.0,29.5915,29.6453,29.5915,29.6274,88436.0
2018-08-01 13:00:00,33.05,33.08,33.03,33.08,114582.0,29.6184,29.6453,29.6005,29.6453,114582.0
2018-08-01 13:10:00,33.08,33.11,33.05,33.11,64245.0,29.6453,29.6722,29.6184,29.6722,64245.0
2018-08-01 13:20:00,33.11,33.11,33.02,33.03,108980.0,29.6722,29.6722,29.5915,29.6005,108980.0
2018-08-01 13:30:00,33.04,33.05,32.99,33.0,126515.0,29.6095,29.6184,29.5647,29.5736,126515.0
2018-08-01 13:40:00,33.0,33.01,32.97,32.97,175434.0,29.5736,29.5826,29.5467,29.5467,175434.0
2018-08-01 13:50:00,32.98,32.98,32.91,32.94,259441.0,29.5557,29.5557,29.493,29.5198,259441.0
2018-08-01 14:00:00,32.93,32.97,32.86,32.89,272413.0,29.5109,29.5467,29.4481,29.475,272413.0
2018-08-01 14:10:00,32.88,33.05,32.85,33.05,234142.0,29.4661,29.6184,29.4392,29.6184,234142.0
2018-08-01 14:20:00,33.05,33.09,33.02,33.07,140129.0,29.6184,29.6543,29.5915,29.6363,140129.0
2018-08-01 14:30:00,33.07,33.11,33.06,33.08,121063.0,29.6363,29.6722,29.6274,29.6453,121063.0
2018-08-01 14:40:00,33.07,33.1,33.06,33.08,174987.0,29.6363,29.6632,29.6274,29.6453,174987.0
2018-08-01 14:50:00,33.08,33.14,33.07,33.13,103840.0,29.6453,29.6991,29.6363,29.6901,103840.0
2018-08-01 15:00:00,33.13,33.15,33.1,33.15,122494.0,29.6901,29.708,29.6632,29.708,122494.0
2018-08-01 15:10:00,33.15,33.2,33.12,33.15,196209.0,29.708,29.7528,29.6812,29.708,196209.0
2018-08-01 15:20:00,33.15,33.17,33.13,33.16,127023.0,29.708,29.726,29.6901,29.717,127023.0
2018-08-01 15:30:00,33.16,33.18,33.15,33.17,122720.0,29.717,29.7349,29.708,29.726,122720.0
2018-08-01 15:40:00,33.18,33.18,33.11,33.13,291733.0,29.7349,29.7349,29.6722,29.6901,291733.0
2018-08-01 15:50:00,33.12,33.17,33.08,33.09,727564.0,29.6812,29.726,29.6453,29.6543,727564.0
2018-08-02 09:30:00,33.03,33.04,32.86,32.94,344332.0,29.6005,29.6095,29.4481,29.5198,344332.0
2018-08-02 09:40:00,32.95,33.03,32.9,33.01,153900.0,29.5288,29.6005,29.484,29.5826,153900.0
2018-08-02 09:50:00,33.01,33.07,32.98,33.02,119869.0,29.5826,29.6363,29.5557,29.5915,119869.0
2018-08-02 10:00:00,33.03,33.07,32.98,33.05,139996.0,29.6005,29.6363,29.5557,29.6184,139996.0
2018-08-02 10:10:00,33.05,33.16,33.03,33.14,176182.0,29.6184,29.717,29.6005,29.6991,176182.0
2018-08-02 10:20:00,33.14,33.29,33.13,33.23,160055.0,29.6991,29.8335,29.6901,29.7797,160055.0
2018-08-02 10:30:00,33.23,33.24,33.16,33.23,137826.0,29.7797,29.7887,29.717,29.7797,137826.0
2018-08-02 10:40:00,33.23,33.24,33.14,33.16,90853.0,29.7797,29.7887,29.6991,29.717,90853.0
2018-08-02 10:50:00,33.16,33.18,33.09,33.11,120863.0,29.717,29.7349,29.6543,29.6722,120863.0
2018-08-02 11:00:00,33.11,33.13,33.07,33.07,89365.0,29.6722,29.6901,29.6363,29.6363,89365.0
2018-08-02 11:10:00,33.08,33.17,33.05,33.16,87420.0,29.6453,29.726,29.6184,29.717,87420.0
2018-08-02 11:20:00,33.15,33.2,33.14,33.17,89698.0,29.708,29.7528,29.6991,29.726,89698.0
2018-08-02 11:30:00,33.18,33.29,33.18,33.28,133879.0,29.7349,29.8335,29.7349,29.8245,133879.0
2018-08-02 11:40:00,33.28,33.33,33.26,33.29,144502.0,29.8245,29.8693,29.8066,29.8335,144502.0
2018-08-02 11:50:00,33.29,33.32,33.23,33.31,536791.0,29.8335,29.8604,29.7797,29.8514,536791.0
2018-08-02 12:00:00,33.3,33.37,33.27,33.37,176110.0,29.8425,29.9052,29.8156,29.9052,176110.0
2018-08-02 12:10:00,33.37,33.37,33.32,33.33,113092.0,29.9052,29.9052,29.8604,29.8693,113092.0
2018-08-02 12:20:00,33.33,33.4,33.31,33.38,210850.0,29.8693,29.9321,29.8514,29.9142,210850.0
2018-08-02 12:30:00,33.38,33.39,33.29,33.3,83061.0,29.9142,29.9231,29.8335,29.8425,83061.0
2018-08-02 12:40:00,33.31,33.34,33.29,33.3,77181.0,29.8514,29.8783,29.8335,29.8425,77181.0
2018-08-02 12:50:00,33.3,33.31,33.26,33.27,74052.0,29.8425,29.8514,29.8066,29.8156,74052.0
2018-08-02 13:00:00,33.27,33.33,33.26,33.32,65628.0,29.8156,29.8693,29.8066,29.8604,65628.0
2018-08-02 13:10:00,33.32,33.35,33.29,33.34,74883.0,29.8604,29.8873,29.8335,29.8783,74883.0
2018-08-02 13:20:00,33.34,33.35,33.3,33.3,218695.0,29.8783,29.8873,29.8425,29.8425,218695.0
2018-08-02 13:30:00,33.3,33.34,33.29,33.3,75312.0,29.8425,29.8783,29.8335,29.8425,75312.0
2018-08-02 13:40:00,33.3,33.33,33.28,33.32,88208.0,29.8425,29.8693,29.8245,29.8604,88208.0
2018-08-02 13:50:00,33.31,33.32,33.27,33.29,64446.0,29.8514,29.8604,29.8156,29.8335,64446.0
2018-08-02 14:00:00,33.29,33.35,33.28,33.34,117412.0,29.8335,29.8873,29.8245,29.8783,117412.0
2018-08-02 14:10:00,33.34,33.35,33.29,33.29,98826.0,29.8783,29.8873,29.8335,29.8335,98826.0
2018-08-02 14:20:00,33.3,33.3,33.22,33.22,133521.0,29.8425,29.8425,29.7708,29.7708,133521.0
2018-08-02 14:30:00,33.22,33.25,33.21,33.23,99267.0,29.7708,29.7977,29.7618,29.7797,99267.0
2018-08-02 14:40:00,33.23,33.24,33.17,33.21,72433.0,29.7797,29.7887,29.726,29.7618,72433.0
2018-08-02 14:50:00,33.22,33.25,33.21,33.25,70905.0,29.7708,29.7977,29.7618,29.7977,70905.0
2018-08-02 15:00:00,33.25,33.26,33.21,33.23,81745.0,29.7977,29.8066,29.7618,29.7797,81745.0
2018-08-02 15:10:00,33.24,33.27,33.21,33.27,99708.0,29.7887,29.8156,29.7618,29.8156,99708.0
2018-08-02 15:20:00,33.27,33.28,33.24,33.27,281572.0,29.8156,29.8245,29.7887,29.8156,281572.0
2018-08-02 15:30:00,33.28,33.28,33.24,33.25,145244.0,29.8245,29.8245,29.7887,29.7977,145244.0
2018-08-02 15:40:00,33.25,33.31,33.24,33.31,199125.0,29.7977,29.8514,29.7887,29.8514,199125.0
2018-08-02 15:50:00,33.31,33.31,33.22,33.22,642034.0,29.8514,29.8514,29.7708,29.7708,642034.0
2018-08-03 09:30:00,33.37,33.44,33.17,33.34,520605.0,29.9052,29.9679,29.726,29.8783,520605.0
2018-08-03 09:40:00,33.34,33.35,33.22,33.34,164799.0,29.8783,29.8873,29.7708,29.8783,164799.0
2018-08-03 09:50:00,33.35,33.4,33.31,33.37,201627.0,29.8873,29.9321,29.8514,29.9052,201627.0
2018-08-03 10:00:00,33.38,33.51,33.35,33.5,195263.0,29.9142,30.0307,29.8873,30.0217,195263.0
2018-08-03 10:10:00,33.5,33.51,33.45,33.49,165951.0,30.0217,30.0307,29.9769,30.0127,165951.0
2018-08-03 10:20:00,33.49,33.5,33.42,33.45,162303.0,30.0127,30.0217,29.95,29.9769,162303.0
2018-08-03 10:30:00,33.44,33.51,33.43,33.49,266407.0,29.9679,30.0307,29.959,30.0127,266407.0
2018-08-03 10:40:00,33.5,33.51,33.44,33.45,115001.0,30.0217,30.0307,29.9679,29.9769,115001.0
2018-08-03 10:50:00,33.45,33.45,33.37,33.41,104029.0,29.9769,29.9769,29.9052,29.941,104029.0
2018-08-03 11:00:00,33.42,33.42,33.38,33.41,101588.0,29.95,29.95,29.9142,29.941,101588.0
2018-08-03 11:10:00,33.41,33.46,33.41,33.42,89363.0,29.941,29.9859,29.941,29.95,89363.0
2018-08-03 11:20:00,33.43,33.47,33.42,33.47,94417.0,29.959,29.9948,29.95,29.9948,94417.0
2018-08-03 11:30:00,33.46,33.48,33.43,33.47,86674.0,29.9859,30.0038,29.959,29.9948,86674.0
2018-08-03 11:40:00,33.48,33.49,33.44,33.48,86178.0,30.0038,30.0127,29.9679,30.0038,86178.0
2018-08-03 11:50:00,33.49,33.5,33.46,33.46,71232.0,30.0127,30.0217,29.9859,29.9859,71232.0
2018-08-03 12:00:00,33.47,33.5,33.47,33.49,79905.0,29.9948,30.0217,29.9948,30.0127,79905.0
2018-08-03 12:10:00,33.49,33.53,33.48,33.51,92177.0,30.0127,30.0486,30.0038,30.0307,92177.0
2018-08-03 12:20:00,33.51,33.54,33.5,33.52,61850.0,30.0307,30.0575,30.0217,30.0396,61850.0
2018-08-03 12:30:00,33.51,33.53,33.5,33.51,56486.0,30.0307,30.0486,30.0217,30.0307,56486.0
2018-08-03 12:40:00,33.51,33.52,33.47,33.48,109275.0,30.0307,30.0396,29.9948,30.0038,109275.0
2018-08-03 12:50:00,33.48,33.52,33.47,33.51,70930.0,30.0038,30.0396,29.9948,30.0307,70930.0
2018-08-03 13:00:00,33.51,33.54,33.5,33.53,60594.0,30.0307,30.0575,30.0217,30.0486,60594.0
2018-08-03 13:10:00,33.53,33.55,33.52,33.52,74164.0,30.0486,30.0665,30.0396,30.0396,74164.0
2018-08-03 13:20:00,33.52,33.53,33.49,33.52,107923.0,30.0396,30.0486,30.0127,30.0396,107923.0
2018-08-03 13:30:00,33.52,33.52,33.48,33.5,82788.0,30.0396,30.0396,30.0038,30.0217,82788.0
2018-08-03 13:40:00,33.5,33.57,33.5,33.57,103303.0,30.0217,30.0844,30.0217,30.0844,103303.0
2018-08-03 13:50:00,33.57,33.59,33.55,33.57,101379.0,30.0844,30.1024,30.0665,30.0844,101379.0
2018-08-03 14:00:00,33.58,33.58,33.52,33.56,163460.0,30.0934,30.0934,30.0396,30.0755,163460.0
2018-08-03 14:10:00,33.56,33.57,33.53,33.54,85413.0,30.0755,30.0844,30.0486,30.0575,85413.0
2018-08-03 14:20:00,33.54,33.56,33.52,33.53,63440.0,30.0575,30.0755,30.0396,30.0486,63440.0
2018-08-03 14:30:00,33.54,33.54,33.5,33.52,66003.0,30.0575,30.0575,30.0217,30.0396,66003.0
2018-08-03 14:40:00,33.52,33.54,33.51,33.54,81945.0,30.0396,30.0575,30.0307,30.0575,81945.0
2018-08-03 14:50:00,33.54,33.58,33.53,33.58,73647.0,30.0575,30.0934,30.0486,30.0934,73647.0
2018-08-03 15:00:00,33.58,33.63,33.58,33.62,229231.0,30.0934,30.1382,30.0934,30.1292,229231.0
2018-08-03 15:10:00,33.62,33.67,33.61,33.67,238380.0,30.1292,30.174,30.1203,30.174,238380.0
2018-08-03 15:20:00,33.67,33.7,33.65,33.68,182943.0,30.174,30.2009,30.1561,30.183,182943.0
2018-08-03 15:30:00,33.69,33.71,33.67,33.68,181411.0,30.192,30.2099,30.174,30.183,181411.0
2018-08-03 15:40:00,33.69,33.72,33.67,33.67,355875.0,30.192,30.2189,30.174,30.174,355875.0
2018-08-03 15:50:00,33.68,33.68,33.63,33.67,756184.0,30.183,30.183,30.1382,30.174,756184.0
2018-08-06 09:30:00,33.67,33.74,33.57,33.73,263230.0,30.174,30.2368,30.0844,30.2278,263230.0
2018-08-06 09:40:00,33.73,33.82,33.63,33.82,239658.0,30.2278,30.3085,30.1382,30.3085,239658.0
2018-08-06 09:50:00,33.82,33.99,33.81,33.95,288476.0,30.3085,30.4608,30.2995,30.425,288476.0
2018-08-06 10:00:00,33.94,34.0,33.86,33.9,264754.0,30.416,30.4698,30.3443,30.3802,264754.0
2018-08-06 10:10:00,33.9,33.97,33.86,33.93,178227.0,30.3802,30.4429,30.3443,30.4071,178227.0
2018-08-06 10:20:00,33.92,33.94,33.82,33.91,171803.0,30.3981,30.416,30.3085,30.3891,171803.0
2018-08-06 10:30:00,33.9,33.97,33.8,33.83,244469.0,30.3802,30.4429,30.2905,30.3174,244469.0
2018-08-06 10:40:00,33.82,33.86,33.76,33.78,166585.0,30.3085,30.3443,30.2547,30.2726,166585.0
2018-08-06 10:50:00,33.79,33.88,33.78,33.84,172245.0,30.2816,30.3622,30.2726,30.3264,172245.0
2018-08-06 11:00:00,33.84,33.9,33.82,33.9,135935.0,30.3264,30.3802,30.3085,30.3802,135935.0
2018-08-06 11:10:00,33.9,33.94,33.89,33.91,113398.0,30.3802,30.416,30.3712,30.3891,113398.0
2018-08-06 11:20:00,33.91,33.95,33.9,33.9,155579.0,30.3891,30.425,30.3802,30.3802,155579.0
2018-08-06 11:30:00,33.9,33.98,33.89,33.96,138538.0,30.3802,30.4519,30.3712,30.4339,138538.0
2018-08-06 11:40:00,33.95,33.99,33.94,33.96,111338.0,30.425,30.4608,30.416,30.4339,111338.0
2018-08-06 11:50:00,33.96,33.99,33.93,33.99,130106.0,30.4339,30.4608,30.4071,30.4608,130106.0
2018-08-06 12:00:00,33.98,34.05,33.97,34.04,246496.0,30.4519,30.5146,30.4429,30.5056,246496.0
2018-08-06 12:10:00,34.04,34.1,34.03,34.09,137950.0,30.5056,30.5594,30.4967,30.5504,137950.0
2018-08-06 12:20:00,34.09,34.1,34.01,34.02,178529.0,30.5504,30.5594,30.4787,30.4877,178529.0
2018-08-06 12:30:00,34.02,34.08,34.02,34.08,138349.0,30.4877,30.5415,30.4877,30.5415,138349.0
2018-08-06 12:40:00,34.08,34.09,34.05,34.08,154019.0,30.5415,30.5504,30.5146,30.5415,154019.0
2018-08-06 12:50:00,34.08,34.11,34.06,34.08,121757.0,30.5415,30.5684,30.5236,30.5415,121757.0
2018-08-06 13:00:00,34.08,34.14,34.08,34.13,132594.0,30.5415,30.5952,30.5415,30.5863,132594.0
2018-08-06 13:10:00,34.13,34.17,34.12,34.14,163872.0,30.5863,30.6221,30.5773,30.5952,163872.0
2018-08-06 13:20:00,34.14,34.19,34.12,34.13,216841.0,30.5952,30.6401,30.5773,30.5863,216841.0
2018-08-06 13:30:00,34.13,34.13,34.09,34.13,119421.0,30.5863,30.5863,30.5504,30.5863,119421.0
2018-08-06 13:40:00,34.13,34.14,34.09,34.11,162003.0,30.5863,30.5952,30.5504,30.5684,162003.0
2018-08-06 13:50:00,34.11,34.13,34.09,34.13,234688.0,30.5684,30.5863,30.5504,30.5863,234688.0
2018-08-06 14:00:00,34.12,34.13,34.06,34.06,111175.0,30.5773,30.5863,30.5236,30.5236,111175.0
2018-08-06 14:10:00,34.07,34.08,34.03,34.04,108887.0,30.5325,30.5415,30.4967,30.5056,108887.0
2018-08-06 14:20:00,34.04,34.09,34.02,34.07,124265.0,30.5056,30.5504,30.4877,30.5325,124265.0
2018-08-06 14:30:00,34.07,34.16,34.07,34.16,136744.0,30.5325,30.6132,30.5325,30.6132,136744.0
2018-08-06 14:40:00,34.16,34.18,34.14,34.16,170990.0,30.6132,30.6311,30.5952,30.6132,170990.0
2018-08-06 14:50:00,34.16,34.19,34.13,34.18,127078.0,30.6132,30.6401,30.5863,30.6311,127078.0
2018-08-06 15:00:00,34.18,34.18,34.15,34.15,152392.0,30.6311,30.6311,30.6042,30.6042,152392.0
2018-08-06 15:10:00,34.15,34.17,34.12,34.12,121658.0,30.6042,30.6221,30.5773,30.5773,121658.0
2018-08-06 15:20:00,34.13,34.13,34.08,34.11,109373.0,30.5863,30.5863,30.5415,30.5684,109373.0
2018-08-06 15:30:00,34.11,34.11,34.07,34.09,188607.0,30.5684,30.5684,30.5325,30.5504,188607.0
2018-08-06 15:40:00,34.08,34.09,34.02,34.04,214753.0,30.5415,30.5504,30.4877,30.5056,214753.0
2018-08-06 15:50:00,34.04,34.05,33.98,33.99,613470.0,30.5056,30.5146,30.4519,30.4608,613470.0
2018-08-07 09:30:00,34.11,34.21,33.92,33.94,405684.0,30.5684,30.658,30.3981,30.416,405684.0
2018-08-07 09:40:00,33.95,33.95,33.73,33.74,322216.0,30.425,30.425,30.2278,30.2368,322216.0
2018-08-07 09:50:00,33.74,33.92,33.73,33.92,259006.0,30.2368,30.3981,30.2278,30.3981,259006.0
2018-08-07 10:00:00,33.92,33.95,33.85,33.86,109728.0,30.3981,30.425,30.3354,30.3443,109728.0
2018-08-07 10:10:00,33.87,33.87,33.78,33.84,130305.0,30.3533,30.3533,30.2726,30.3264,130305.0
2018-08-07 10:20:00,33.84,33.95,33.83,33.94,88967.0,30.3264,30.425,30.3174,30.416,88967.0
2018-08-07 10:30:00,33.95,34.01,33.85,33.93,120856.0,30.425,30.4787,30.3354,30.4071,120856.0
2018-08-07 10:40:00,33.93,33.95,33.83,33.83,101441.0,30.4071,30.425,30.3174,30.3174,101441.0
2018-08-07 10:50:00,33.84,33.9,33.82,33.87,83172.0,30.3264,30.3802,30.3085,30.3533,83172.0
2018-08-07 11:00:00,33.88,33.93,33.84,33.93,72273.0,30.3622,30.4071,30.3264,30.4071,72273.0
2018-08-07 11:10:00,33.92,33.92,33.86,33.86,60854.0,30.3981,30.3981,30.3443,30.3443,60854.0
2018-08-07 11:20:00,33.87,33.88,33.83,33.87,90415.0,30.3533,30.3622,30.3174,30.3533,90415.0
2018-08-07 11:30:00,33.88,33.94,33.87,33.93,136775.0,30.3622,30.416,30.3533,30.4071,136775.0
2018-08-07 11:40:00,33.93,33.94,33.88,33.91,56532.0,30.4071,30.416,30.3622,30.3891,56532.0
2018-08-07 11:50:00,33.91,33.92,33.87,33.87,52539.0,30.3891,30.3981,30.3533,30.3533,52539.0
2018-08-07 12:00:00,33.88,33.92,33.87,33.9,62503.0,30.3622,30.3981,30.3533,30.3802,62503.0
2018-08-07 12:10:00,33.9,33.92,33.87,33.91,73042.0,30.3802,30.3981,30.3533,30.3891,73042.0
2018-08-07 12:20:00,33.92,33.95,33.91,33.93,51032.0,30.3981,30.425,30.3891,30.4071,51032.0
2018-08-07 12:30:00,33.92,33.93,33.89,33.9,67174.0,30.3981,30.4071,30.3712,30.3802,67174.0
2018-08-07 12:40:00,33.9,33.96,33.9,33.95,46986.0,30.3802,30.4339,30.3802,30.425,46986.0
2018-08-07 12:50:00,33.95,33.98,33.93,33.97,57813.0,30.425,30.4519,30.4071,30.4429,57813.0
2018-08-07 13:00:00,33.98,33.99,33.92,33.94,64912.0,30.4519,30.4608,30.3981,30.416,64912.0
2018-08-07 13:10:00,33.94,33.95,33.91,33.91,56897.0,30.416,30.425,30.3891,30.3891,56897.0
2018-08-07 13:20:00,33.91,33.93,33.86,33.9,96792.0,30.3891,30.4071,30.3443,30.3802,96792.0
2018-08-07 13:30:00,33.9,33.91,33.85,33.87,71572.0,30.3802,30.3891,30.3354,30.3533,71572.0
2018-08-07 13:40:00,33.87,33.87,33.82,33.84,86852.0,30.3533,30.3533,30.3085,30.3264,86852.0
2018-08-07 13:50:00,33.84,33.87,33.83,33.83,71691.0,30.3264,30.3533,30.3174,30.3174,71691.0
2018-08-07 14:00:00,33.83,33.85,33.79,33.79,101596.0,30.3174,30.3354,30.2816,30.2816,101596.0
2018-08-07 14:10:00,33.79,33.81,33.77,33.8,91674.0,30.2816,30.2995,30.2637,30.2905,91674.0
2018-08-07 14:20:00,33.8,33.81,33.78,33.8,63362.0,30.2905,30.2995,30.2726,30.2905,63362.0
2018-08-07 14:30:00,33.8,33.81,33.73,33.77,97619.0,30.2905,30.2995,30.2278,30.2637,97619.0
2018-08-07 14:40:00,33.77,33.81,33.76,33.8,89276.0,30.2637,30.2995,30.2547,30.2905,89276.0
2018-08-07 14:50:00,33.8,33.81,33.79,33.8,47205.0,30.2905,30.2995,30.2816,30.2905,47205.0
2018-08-07 15:00:00,33.8,33.82,33.76,33.77,87588.0,30.2905,30.3085,30.2547,30.2637,87588.0
2018-08-07 15:10:00,33.77,33.81,33.76,33.81,64071.0,30.2637,30.2995,30.2547,30.2995,64071.0
2018-08-07 15:20:00,33.81,33.82,33.78,33.8,108565.0,30.2995,30.3085,30.2726,30.2905,108565.0
2018-08-07 15:30:00,33.8,33.8,33.76,33.79,136803.0,30.2905,30.2905,30.2547,30.2816,136803.0
2018-08-07 15:40:00,33.8,33.81,33.72,33.74,286141.0,30.2905,30.2995,30.2189,30.2368,286141.0
2018-08-07 15:50:00,33.74,33.81,33.74,33.78,754166.0,30.2368,30.2995,30.2368,30.2726,754166.0
2018-08-08 09:30:00,33.78,33.88,33.63,33.8,235415.0,30.2726,30.3622,30.1382,30.2905,235415.0
2018-08-08 09:40:00,33.8,33.86,33.74,33.86,109895.0,30.2905,30.3443,30.2368,30.3443,109895.0
2018-08-08 09:50:00,33.85,33.86,33.79,33.86,65758.0,30.3354,30.3443,30.2816,30.3443,65758.0
2018-08-08 10:00:00,33.87,33.92,33.86,33.92,92445.0,30.3533,30.3981,30.3443,30.3981,92445.0
2018-08-08 10:10:00,33.92,33.95,33.86,33.87,101811.0,30.3981,30.425,30.3443,30.3533,101811.0
2018-08-08 10:20:00,33.87,33.91,33.83,33.83,92253.0,30.3533,30.3891,30.3174,30.3174,92253.0
2018-08-08 10:30:00,33.83,33.88,33.8,33.85,303542.0,30.3174,30.3622,30.2905,30.3354,303542.0
2018-08-08 10:40:00,33.86,33.88,33.84,33.87,77239.0,30.3443,30.3622,30.3264,30.3533,77239.0
2018-08-08 10:50:00,33.87,33.92,33.84,33.88,81070.0,30.3533,30.3981,30.3264,30.3622,81070.0
2018-08-08 11:00:00,33.87,33.9,33.84,33.86,72836.0,30.3533,30.3802,30.3264,30.3443,72836.0
2018-08-08 11:10:00,33.85,33.86,33.82,33.85,62534.0,30.3354,30.3443,30.3085,30.3354,62534.0
2018-08-08 11:20:00,33.86,33.88,33.84,33.87,90237.0,30.3443,30.3622,30.3264,30.3533,90237.0
2018-08-08 11:30:00,33.88,33.9,33.87,33.89,54660.0,30.3622,30.3802,30.3533,30.3712,54660.0
2018-08-08 11:40:00,33.89,33.91,33.87,33.89,62329.0,30.3712,30.3891,30.3533,30.3712,62329.0
2018-08-08 11:50:00,33.88,33.89,33.81,33.81,63710.0,30.3622,30.3712,30.2995,30.2995,63710.0
2018-08-08 12:00:00,33.81,33.83,33.77,33.77,82633.0,30.2995,30.3174,30.2637,30.2637,82633.0
2018-08-08 12:10:00,33.77,33.82,33.77,33.82,58625.0,30.2637,30.3085,30.2637,30.3085,58625.0
2018-08-08 12:20:00,33.82,33.82,33.78,33.8,60015.0,30.3085,30.3085,30.2726,30.2905,60015.0
2018-08-08 12:30:00,33.8,33.85,33.8,33.83,45671.0,30.2905,30.3354,30.2905,30.3174,45671.0
2018-08-08 12:40:00,33.83,33.84,33.81,33.83,43410.0,30.3174,30.3264,30.2995,30.3174,43410.0
2018-08-08 12:50:00,33.82,33.83,33.78,33.8,45318.0,30.3085,30.3174,30.2726,30.2905,45318.0
2018-08-08 13:00:00,33.8,33.84,33.79,33.84,49901.0,30.2905,30.3264,30.2816,30.3264,49901.0
2018-08-08 13:10:00,33.84,33.91,33.84,33.89,90874.0,30.3264,30.3891,30.3264,30.3712,90874.0
2018-08-08 13:20:00,33.89,33.92,33.88,33.89,151532.0,30.3712,30.3981,30.3622,30.3712,151532.0
2018-08-08 13:30:00,33.89,33.91,33.88,33.91,38031.0,30.3712,30.3891,30.3622,30.3891,38031.0
2018-08-08 13:40:00,33.9,33.92,33.88,33.9,55651.0,30.3802,30.3981,30.3622,30.3802,55651.0
2018-08-08 13:50:00,33.9,33.93,33.89,33.92,42548.0,30.3802,30.4071,30.3712,30.3981,42548.0
2018-08-08 14:00:00,33.92,33.93,33.9,33.91,46587.0,30.3981,30.4071,30.3802,30.3891,46587.0
2018-08-08 14:10:00,33.91,33.92,33.89,33.89,41759.0,30.3891,30.3981,30.3712,30.3712,41759.0
2018-08-08 14:20:00,33.9,33.93,33.89,33.92,78354.0,30.3802,30.4071,30.3712,30.3981,78354.0
2018-08-08 14:30:00,33.92,33.92,33.87,33.87,60464.0,30.3981,30.3981,30.3533,30.3533,60464.0
2018-08-08 14:40:00,33.87,33.88,33.85,33.86,56656.0,30.3533,30.3622,30.3354,30.3443,56656.0
2018-08-08 14:50:00,33.86,33.88,33.84,33.88,72801.0,30.3443,30.3622,30.3264,30.3622,72801.0
2018-08-08 15:00:00,33.88,33.89,33.85,33.87,80046.0,30.3622,30.3712,30.3354,30.3533,80046.0
2018-08-08 15:10:00,33.86,33.87,33.84,33.84,112280.0,30.3443,30.3533,30.3264,30.3264,112280.0
2018-08-08 15:20:00,33.85,33.9,33.84,33.9,107305.0,30.3354,30.3802,30.3264,30.3802,107305.0
2018-08-08 15:30:00,33.9,33.92,33.89,33.9,137025.0,30.3802,30.3981,30.3712,30.3802,137025.0
2018-08-08 15:40:00,33.9,33.91,33.82,33.82,196122.0,30.3802,30.3891,30.3085,30.3085,196122.0
2018-08-08 15:50:00,33.83,33.89,33.81,33.84,768172.0,30.3174,30.3712,30.2995,30.3264,768172.0
2018-08-09 09:30:00,33.86,33.88,33.76,33.82,153813.0,30.3443,30.3622,30.2547,30.3085,153813.0
2018-08-09 09:40:00,33.83,33.94,33.82,33.89,107649.0,30.3174,30.416,30.3085,30.3712,107649.0
2018-08-09 09:50:00,33.89,33.99,33.87,33.87,118756.0,30.3712,30.4608,30.3533,30.3533,118756.0
2018-08-09 10:00:00,33.88,34.01,33.86,34.01,121303.0,30.3622,30.4787,30.3443,30.4787,121303.0
2018-08-09 10:10:00,34.01,34.05,33.96,34.04,109103.0,30.4787,30.5146,30.4339,30.5056,109103.0
2018-08-09 10:20:00,34.04,34.05,33.97,34.01,82506.0,30.5056,30.5146,30.4429,30.4787,82506.0
2018-08-09 10:30:00,34.01,34.09,34.0,34.05,89606.0,30.4787,30.5504,30.4698,30.5146,89606.0
2018-08-09 10:40:00,34.05,34.09,34.02,34.02,150983.0,30.5146,30.5504,30.4877,30.4877,150983.0
2018-08-09 10:50:00,34.02,34.03,33.95,33.96,88327.0,30.4877,30.4967,30.425,30.4339,88327.0
2018-08-09 11:00:00,33.96,34.0,33.93,33.97,140089.0,30.4339,30.4698,30.4071,30.4429,140089.0
2018-08-09 11:10:00,33.96,34.04,33.95,34.03,267838.0,30.4339,30.5056,30.425,30.4967,267838.0
2018-08-09 11:20:00,34.02,34.03,33.98,34.02,61221.0,30.4877,30.4967,30.4519,30.4877,61221.0
2018-08-09 11:30:00,34.03,34.03,33.97,33.98,104243.0,30.4967,30.4967,30.4429,30.4519,104243.0
2018-08-09 11:40:00,33.98,34.0,33.94,33.95,77689.0,30.4519,30.4698,30.416,30.425,77689.0
2018-08-09 11:50:00,33.96,33.98,33.94,33.97,89374.0,30.4339,30.4519,30.416,30.4429,89374.0
2018-08-09 12:00:00,33.97,33.98,33.94,33.97,67524.0,30.4429,30.4519,30.416,30.4429,67524.0
2018-08-09 12:10:00,33.97,33.97,33.92,33.94,115963.0,30.4429,30.4429,30.3981,30.416,115963.0
2018-08-09 12:20:00,33.94,34.0,33.93,33.98,53513.0,30.416,30.4698,30.4071,30.4519,53513.0
2018-08-09 12:30:00,33.98,34.01,33.97,34.0,83896.0,30.4519,30.4787,30.4429,30.4698,83896.0
2018-08-09 12:40:00,33.99,34.01,33.98,34.0,115975.0,30.4608,30.4787,30.4519,30.4698,115975.0
2018-08-09 12:50:00,34.0,34.07,33.99,34.07,171759.0,30.4698,30.5325,30.4608,30.5325,171759.0
2018-08-09 13:00:00,34.06,34.08,34.02,34.03,74513.0,30.5236,30.5415,30.4877,30.4967,74513.0
2018-08-09 13:10:00,34.03,34.03,33.97,34.0,57751.0,30.4967,30.4967,30.4429,30.4698,57751.0
2018-08-09 13:20:00,34.0,34.06,34.0,34.05,99066.0,30.4698,30.5236,30.4698,30.5146,99066.0
2018-08-09 13:30:00,34.06,34.08,34.05,34.08,44028.0,30.5236,30.5415,30.5146,30.5415,44028.0
2018-08-09 13:40:00,34.08,34.11,34.07,34.11,64326.0,30.5415,30.5684,30.5325,30.5684,64326.0
2018-08-09 13:50:00,34.11,34.14,34.1,34.11,128422.0,30.5684,30.5952,30.5594,30.5684,128422.0
2018-08-09 14:00:00,34.1,34.12,34.1,34.11,68774.0,30.5594,30.5773,30.5594,30.5684,68774.0
2018-08-09 14:10:00,34.12,34.12,34.08,34.1,89985.0,30.5773,30.5773,30.5415,30.5594,89985.0
2018-08-09 14:20:00,34.1,34.12,34.07,34.08,139188.0,30.5594,30.5773,30.5325,30.5415,139188.0
2018-08-09 14:30:00,34.07,34.15,34.07,34.14,122417.0,30.5325,30.6042,30.5325,30.5952,122417.0
2018-08-09 14:40:00,34.14,34.14,34.08,34.09,98213.0,30.5952,30.5952,30.5415,30.5504,98213.0
2018-08-09 14:50:00,34.09,34.13,34.08,34.13,176673.0,30.5504,30.5863,30.5415,30.5863,176673.0
2018-08-09 15:00:00,34.12,34.14,34.07,34.08,115434.0,30.5773,30.5952,30.5325,30.5415,115434.0
2018-08-09 15:10:00,34.07,34.09,34.04,34.05,105956.0,30.5325,30.5504,30.5056,30.5146,105956.0
2018-08-09 15:20:00,34.05,34.06,34.03,34.04,160522.0,30.5146,30.5236,30.4967,30.5056,160522.0
2018-08-09 15:30:00,34.03,34.08,34.02,34.06,491007.0,30.4967,30.5415,30.4877,30.5236,491007.0
2018-08-09 15:40:00,34.07,34.15,34.05,34.15,624179.0,30.5325,30.6042,30.5146,30.6042,624179.0
2018-08-09 15:50:00,34.15,34.21,34.07,34.15,1941025.0,30.6042,30.658,30.5325,30.6042,1941025.0
2018-08-10 09:30:00,33.55,33.78,33.43,33.69,792251.0,30.0665,30.2726,29.959,30.192,792251.0
2018-08-10 09:40:00,33.68,33.8,33.66,33.77,639190.0,30.183,30.2905,30.1651,30.2637,639190.0
2018-08-10 09:50:00,33.78,33.79,33.71,33.77,327048.0,30.2726,30.2816,30.2099,30.2637,327048.0
2018-08-10 10:00:00,33.76,33.91,33.71,33.91,219365.0,30.2547,30.3891,30.2099,30.3891,219365.0
2018-08-10 10:10:00,33.91,34.13,33.91,34.08,266484.0,30.3891,30.5863,30.3891,30.5415,266484.0
2018-08-10 10:20:00,34.08,34.18,34.08,34.12,164297.0,30.5415,30.6311,30.5415,30.5773,164297.0
2018-08-10 10:30:00,34.12,34.28,34.11,34.23,496636.0,30.5773,30.7207,30.5684,30.6759,496636.0
2018-08-10 10:40:00,34.23,34.27,34.05,34.08,326372.0,30.6759,30.7117,30.5146,30.5415,326372.0
2018-08-10 10:50:00,34.08,34.32,34.05,34.31,573942.0,30.5415,30.7566,30.5146,30.7476,573942.0
2018-08-10 11:00:00,34.32,34.37,34.21,34.23,226624.0,30.7566,30.8014,30.658,30.6759,226624.0
2018-08-10 11:10:00,34.23,34.28,34.19,34.27,310701.0,30.6759,30.7207,30.6401,30.7117,310701.0
2018-08-10 11:20:00,34.28,34.38,34.27,34.34,279829.0,30.7207,30.8103,30.7117,30.7745,279829.0
2018-08-10 11:30:00,34.34,34.46,34.33,34.4,651106.0,30.7745,30.882,30.7655,30.8283,651106.0
2018-08-10 11:40:00,34.4,34.41,34.28,34.36,233038.0,30.8283,30.8372,30.7207,30.7924,233038.0
2018-08-10 11:50:00,34.35,34.46,34.34,34.39,211002.0,30.7834,30.882,30.7745,30.8193,211002.0
2018-08-10 12:00:00,34.39,34.4,34.29,34.39,225010.0,30.8193,30.8283,30.7297,30.8193,225010.0
2018-08-10 12:10:00,34.39,34.39,34.24,34.27,172562.0,30.8193,30.8193,30.6849,30.7117,172562.0
2018-08-10 12:20:00,34.27,34.28,34.24,34.26,89632.0,30.7117,30.7207,30.6849,30.7028,89632.0
2018-08-10 12:30:00,34.26,34.27,34.23,34.25,96928.0,30.7028,30.7117,30.6759,30.6938,96928.0
2018-08-10 12:40:00,34.25,34.26,34.19,34.2,85325.0,30.6938,30.7028,30.6401,30.649,85325.0
2018-08-10 12:50:00,34.2,34.21,34.15,34.18,121479.0,30.649,30.658,30.6042,30.6311,121479.0
2018-08-10 13:00:00,34.18,34.21,34.17,34.19,84986.0,30.6311,30.658,30.6221,30.6401,84986.0
2018-08-10 13:10:00,34.2,34.2,34.15,34.19,131225.0,30.649,30.649,30.6042,30.6401,131225.0
2018-08-10 13:20:00,34.19,34.25,34.18,34.22,380220.0,30.6401,30.6938,30.6311,30.6669,380220.0
2018-08-10 13:30:00,34.22,34.22,34.17,34.17,166479.0,30.6669,30.6669,30.6221,30.6221,166479.0
2018-08-10 13:40:00,34.17,34.21,34.16,34.19,454208.0,30.6221,30.658,30.6132,30.6401,454208.0
2018-08-10 13:50:00,34.19,34.2,34.08,34.09,121294.0,30.6401,30.649,30.5415,30.5504,121294.0
2018-08-10 14:00:00,34.09,34.18,34.09,34.16,192119.0,30.5504,30.6311,30.5504,30.6132,192119.0
2018-08-10 14:10:00,34.16,34.21,34.13,34.2,151270.0,30.6132,30.658,30.5863,30.649,151270.0
2018-08-10 14:20:00,34.2,34.22,34.12,34.12,490501.0,30.649,30.6669,30.5773,30.5773,490501.0
2018-08-10 14:30:00,34.12,34.17,34.11,34.12,165434.0,30.5773,30.6221,30.5684,30.5773,165434.0
2018-08-10 14:40:00,34.13,34.13,34.09,34.11,149456.0,30.5863,30.5863,30.5504,30.5684,149456.0
2018-08-10 14:50:00,34.11,34.16,34.1,34.16,441481.0,30.5684,30.6132,30.5594,30.6132,441481.0
2018-08-10 15:00:00,34.15,34.16,34.1,34.12,149025.0,30.6042,30.6132,30.5594,30.5773,149025.0
2018-08-10 15:10:00,34.12,34.18,34.08,34.17,165244.0,30.5773,30.6311,30.5415,30.6221,165244.0
2018-08-10 15:20:00,34.17,34.27,34.17,34.22,415821.0,30.6221,30.7117,30.6221,30.6669,415821.0
2018-08-10 15:30:00,34.23,34.23,34.15,34.2,315323.0,30.6759,30.6759,30.6042,30.649,315323.0
2018-08-10 15:40:00,34.21,34.22,34.11,34.12,399450.0,30.658,30.6669,30.5684,30.5773,399450.0
2018-08-10 15:50:00,34.11,34.13,34.07,34.09,715064.0,30.5684,30.5863,30.5325,30.5504,715064.0
2018-08-13 09:30:00,34.11,34.15,33.91,34.12,127944.0,30.5684,30.6042,30.3891,30.5773,127944.0
2018-08-13 09:40:00,34.12,34.12,33.99,34.02,137903.0,30.5773,30.5773,30.4608,30.4877,137903.0
2018-08-13 09:50:00,34.02,34.13,34.01,34.11,102371.0,30.4877,30.5863,30.4787,30.5684,102371.0
2018-08-13 10:00:00,34.11,34.16,34.09,34.16,79307.0,30.5684,30.6132,30.5504,30.6132,79307.0
2018-08-13 10:10:00,34.16,34.2,34.11,34.15,278904.0,30.6132,30.649,30.5684,30.6042,278904.0
2018-08-13 10:20:00,34.15,34.2,34.09,34.17,274677.0,30.6042,30.649,30.5504,30.6221,274677.0
2018-08-13 10:30:00,34.17,34.31,34.15,34.27,292315.0,30.6221,30.7476,30.6042,30.7117,292315.0
2018-08-13 10:40:00,34.27,34.29,34.21,34.28,103576.0,30.7117,30.7297,30.658,30.7207,103576.0
2018-08-13 10:50:00,34.29,34.36,34.26,34.33,440286.0,30.7297,30.7924,30.7028,30.7655,440286.0
2018-08-13 11:00:00,34.34,34.39,34.25,34.28,117745.0,30.7745,30.8193,30.6938,30.7207,117745.0
2018-08-13 11:10:00,34.28,34.3,34.25,34.27,139093.0,30.7207,30.7386,30.6938,30.7117,139093.0
2018-08-13 11:20:00,34.28,34.31,34.24,34.27,489715.0,30.7207,30.7476,30.6849,30.7117,489715.0
2018-08-13 11:30:00,34.27,34.27,34.19,34.25,270644.0,30.7117,30.7117,30.6401,30.6938,270644.0
2018-08-13 11:40:00,34.24,34.31,34.23,34.26,309511.0,30.6849,30.7476,30.6759,30.7028,309511.0
2018-08-13 11:50:00,34.26,34.29,34.19,34.2,239958.0,30.7028,30.7297,30.6401,30.649,239958.0
2018-08-13 12:00:00,34.21,34.34,34.2,34.33,204884.0,30.658,30.7745,30.649,30.7655,204884.0
2018-08-13 12:10:00,34.32,34.45,34.28,34.3,867990.0,30.7566,30.8731,30.7207,30.7386,867990.0
2018-08-13 12:20:00,34.29,34.3,34.14,34.17,125331.0,30.7297,30.7386,30.5952,30.6221,125331.0
2018-08-13 12:30:00,34.16,34.2,34.14,34.17,105514.0,30.6132,30.649,30.5952,30.6221,105514.0
2018-08-13 12:40:00,34.18,34.18,34.09,34.12,85085.0,30.6311,30.6311,30.5504,30.5773,85085.0
2018-08-13 12:50:00,34.12,34.14,34.06,34.07,85294.0,30.5773,30.5952,30.5236,30.5325,85294.0
2018-08-13 13:00:00,34.07,34.08,33.99,34.01,127815.0,30.5325,30.5415,30.4608,30.4787,127815.0
2018-08-13 13:10:00,34.01,34.02,33.97,34.0,218287.0,30.4787,30.4877,30.4429,30.4698,218287.0
2018-08-13 13:20:00,34.0,34.06,33.99,34.04,128437.0,30.4698,30.5236,30.4608,30.5056,128437.0
2018-08-13 13:30:00,34.04,34.08,34.01,34.02,69756.0,30.5056,30.5415,30.4787,30.4877,69756.0
2018-08-13 13:40:00,34.02,34.04,33.99,34.0,51738.0,30.4877,30.5056,30.4608,30.4698,51738.0
2018-08-13 13:50:00,34.0,34.07,33.99,34.03,75654.0,30.4698,30.5325,30.4608,30.4967,75654.0
2018-08-13 14:00:00,34.03,34.11,34.03,34.07,53486.0,30.4967,30.5684,30.4967,30.5325,53486.0
2018-08-13 14:10:00,34.07,34.11,34.03,34.03,103287.0,30.5325,30.5684,30.4967,30.4967,103287.0
2018-08-13 14:20:00,34.04,34.05,34.0,34.03,81815.0,30.5056,30.5146,30.4698,30.4967,81815.0
2018-08-13 14:30:00,34.03,34.05,33.99,34.01,85908.0,30.4967,30.5146,30.4608,30.4787,85908.0
2018-08-13 14:40:00,34.0,34.05,33.97,34.03,127722.0,30.4698,30.5146,30.4429,30.4967,127722.0
2018-08-13 14:50:00,34.03,34.04,33.95,33.98,90394.0,30.4967,30.5056,30.425,30.4519,90394.0
2018-08-13 15:00:00,33.98,33.99,33.95,33.98,69061.0,30.4519,30.4608,30.425,30.4519,69061.0
2018-08-13 15:10:00,33.98,34.02,33.97,34.0,91562.0,30.4519,30.4877,30.4429,30.4698,91562.0
2018-08-13 15:20:00,33.99,34.0,33.95,33.95,115080.0,30.4608,30.4698,30.425,30.425,115080.0
2018-08-13 15:30:00,33.95,33.97,33.92,33.97,198123.0,30.425,30.4429,30.3981,30.4429,198123.0
2018-08-13 15:40:00,33.97,33.97,33.9,33.92,180308.0,30.4429,30.4429,30.3802,30.3981,180308.0
2018-08-13 15:50:00,33.91,33.91,33.87,33.89,415628.0,30.3891,30.3891,30.3533,30.3712,415628.0
2018-08-14 09:30:00,33.91,34.2,33.85,34.17,189716.0,30.3891,30.649,30.3354,30.6221,189716.0
2018-08-14 09:40:00,34.17,34.24,34.14,34.15,115648.0,30.6221,30.6849,30.5952,30.6042,115648.0
2018-08-14 09:50:00,34.14,34.2,34.06,34.2,198376.0,30.5952,30.649,30.5236,30.649,198376.0
2018-08-14 10:00:00,34.19,34.28,34.15,34.28,221808.0,30.6401,30.7207,30.6042,30.7207,221808.0
2018-08-14 10:10:00,34.28,34.35,34.24,34.33,285084.0,30.7207,30.7834,30.6849,30.7655,285084.0
2018-08-14 10:20:00,34.33,34.41,34.31,34.39,225881.0,30.7655,30.8372,30.7476,30.8193,225881.0
2018-08-14 10:30:00,34.4,34.41,34.34,34.37,363380.0,30.8283,30.8372,30.7745,30.8014,363380.0
2018-08-14 10:40:00,34.37,34.48,34.35,34.47,166782.0,30.8014,30.8999,30.7834,30.891,166782.0
2018-08-14 10:50:00,34.47,34.55,34.44,34.47,261854.0,30.891,30.9627,30.8641,30.891,261854.0
2018-08-14 11:00:00,34.47,34.57,34.45,34.55,255890.0,30.891,30.9806,30.8731,30.9627,255890.0
2018-08-14 11:10:00,34.55,34.56,34.45,34.52,441546.0,30.9627,30.9716,30.8731,30.9358,441546.0
2018-08-14 11:20:00,34.51,34.58,34.48,34.56,581198.0,30.9268,30.9896,30.8999,30.9716,581198.0
2018-08-14 11:30:00,34.56,34.59,34.53,34.59,251118.0,30.9716,30.9985,30.9448,30.9985,251118.0
2018-08-14 11:40:00,34.59,34.73,34.56,34.72,438469.0,30.9985,31.124,30.9716,31.115,438469.0
2018-08-14 11:50:00,34.73,34.73,34.56,34.57,104460.0,31.124,31.124,30.9716,30.9806,104460.0
2018-08-14 12:00:00,34.57,34.69,34.56,34.64,149971.0,30.9806,31.0881,30.9716,31.0433,149971.0
2018-08-14 12:10:00,34.64,34.73,34.6,34.68,527627.0,31.0433,31.124,31.0075,31.0792,527627.0
2018-08-14 12:20:00,34.68,34.72,34.64,34.7,118368.0,31.0792,31.115,31.0433,31.0971,118368.0
2018-08-14 12:30:00,34.7,34.73,34.6,34.62,83272.0,31.0971,31.124,31.0075,31.0254,83272.0
2018-08-14 12:40:00,34.61,34.63,34.55,34.57,133149.0,31.0164,31.0344,30.9627,30.9806,133149.0
2018-08-14 12:50:00,34.58,34.65,34.56,34.6,179817.0,30.9896,31.0523,30.9716,31.0075,179817.0
2018-08-14 13:00:00,34.61,34.63,34.53,34.54,146748.0,31.0164,31.0344,30.9448,30.9537,146748.0
2018-08-14 13:10:00,34.54,34.55,34.5,34.52,50345.0,30.9537,30.9627,30.9179,30.9358,50345.0
2018-08-14 13:20:00,34.51,34.52,34.44,34.45,106095.0,30.9268,30.9358,30.8641,30.8731,106095.0
2018-08-14 13:30:00,34.45,34.47,34.44,34.45,64996.0,30.8731,30.891,30.8641,30.8731,64996.0
2018-08-14 13:40:00,34.45,34.54,34.45,34.53,82022.0,30.8731,30.9537,30.8731,30.9448,82022.0
2018-08-14 13:50:00,34.54,34.61,34.53,34.61,99785.0,30.9537,31.0164,30.9448,31.0164,99785.0
2018-08-14 14:00:00,34.61,34.62,34.55,34.55,89565.0,31.0164,31.0254,30.9627,30.9627,89565.0
2018-08-14 14:10:00,34.56,34.58,34.54,34.56,111498.0,30.9716,30.9896,30.9537,30.9716,111498.0
2018-08-14 14:20:00,34.55,34.57,34.49,34.51,101919.0,30.9627,30.9806,30.9089,30.9268,101919.0
2018-08-14 14:30:00,34.51,34.58,34.5,34.55,75979.0,30.9268,30.9896,30.9179,30.9627,75979.0
2018-08-14 14:40:00,34.55,34.57,34.52,34.52,70352.0,30.9627,30.9806,30.9358,30.9358,70352.0
2018-08-14 14:50:00,34.53,34.54,34.51,34.52,81162.0,30.9448,30.9537,30.9268,30.9358,81162.0
2018-08-14 15:00:00,34.53,34.58,34.52,34.54,152389.0,30.9448,30.9896,30.9358,30.9537,152389.0
2018-08-14 15:10:00,34.55,34.56,34.52,34.54,122583.0,30.9627,30.9716,30.9358,30.9537,122583.0
2018-08-14 15:20:00,34.55,34.59,34.52,34.54,137080.0,30.9627,30.9985,30.9358,30.9537,137080.0
2018-08-14 15:30:00,34.53,34.54,34.45,34.45,195239.0,30.9448,30.9537,30.8731,30.8731,195239.0
2018-08-14 15:40:00,34.45,34.47,34.39,34.41,308643.0,30.8731,30.891,30.8193,30.8372,308643.0
2018-08-14 15:50:00,34.41,34.42,34.36,34.4,1029374.0,30.8372,30.8462,30.7924,30.8283,1029374.0
2018-08-15 09:30:00,34.05,34.1,33.85,33.98,363617.0,30.5146,30.5594,30.3354,30.4519,363617.0
2018-08-15 09:40:00,33.98,34.07,33.83,33.96,259528.0,30.4519,30.5325,30.3174,30.4339,259528.0
2018-08-15 09:50:00,33.96,33.96,33.75,33.93,328143.0,30.4339,30.4339,30.2457,30.4071,328143.0
2018-08-15 10:00:00,33.93,33.93,33.7,33.82,282742.0,30.4071,30.4071,30.2009,30.3085,282742.0
2018-08-15 10:10:00,33.82,33.93,33.75,33.79,198959.0,30.3085,30.4071,30.2457,30.2816,198959.0
2018-08-15 10:20:00,33.8,33.85,33.68,33.7,158546.0,30.2905,30.3354,30.183,30.2009,158546.0
2018-08-15 10:30:00,33.69,33.73,33.65,33.67,174923.0,30.192,30.2278,30.1561,30.174,174923.0
2018-08-15 10:40:00,33.68,33.74,33.6,33.64,132668.0,30.183,30.2368,30.1113,30.1472,132668.0
2018-08-15 10:50:00,33.64,33.76,33.6,33.69,369943.0,30.1472,30.2547,30.1113,30.192,369943.0
2018-08-15 11:00:00,33.69,33.81,33.65,33.79,194620.0,30.192,30.2995,30.1561,30.2816,194620.0
2018-08-15 11:10:00,33.79,33.81,33.71,33.72,142737.0,30.2816,30.2995,30.2099,30.2189,142737.0
2018-08-15 11:20:00,33.73,33.81,33.72,33.77,146346.0,30.2278,30.2995,30.2189,30.2637,146346.0
2018-08-15 11:30:00,33.78,33.81,33.71,33.73,114851.0,30.2726,30.2995,30.2099,30.2278,114851.0
2018-08-15 11:40:00,33.73,33.76,33.68,33.75,76145.0,30.2278,30.2547,30.183,30.2457,76145.0
2018-08-15 11:50:00,33.75,33.76,33.7,33.72,49623.0,30.2457,30.2547,30.2009,30.2189,49623.0
2018-08-15 12:00:00,33.72,33.76,33.69,33.76,73084.0,30.2189,30.2547,30.192,30.2547,73084.0
2018-08-15 12:10:00,33.75,33.8,33.73,33.77,63566.0,30.2457,30.2905,30.2278,30.2637,63566.0
2018-08-15 12:20:00,33.78,33.79,33.74,33.78,56091.0,30.2726,30.2816,30.2368,30.2726,56091.0
2018-08-15 12:30:00,33.78,33.81,33.77,33.78,144231.0,30.2726,30.2995,30.2637,30.2726,144231.0
2018-08-15 12:40:00,33.79,33.81,33.74,33.74,100358.0,30.2816,30.2995,30.2368,30.2368,100358.0
2018-08-15 12:50:00,33.75,33.77,33.72,33.76,98714.0,30.2457,30.2637,30.2189,30.2547,98714.0
2018-08-15 13:00:00,33.76,33.85,33.75,33.84,80656.0,30.2547,30.3354,30.2457,30.3264,80656.0
2018-08-15 13:10:00,33.84,33.85,33.76,33.77,91400.0,30.3264,30.3354,30.2547,30.2637,91400.0
2018-08-15 13:20:00,33.77,33.78,33.73,33.76,94902.0,30.2637,30.2726,30.2278,30.2547,94902.0
2018-08-15 13:30:00,33.76,33.76,33.71,33.73,73499.0,30.2547,30.2547,30.2099,30.2278,73499.0
2018-08-15 13:40:00,33.73,33.86,33.72,33.78,175458.0,30.2278,30.3443,30.2189,30.2726,175458.0
2018-08-15 13:50:00,33.79,33.83,33.77,33.81,75705.0,30.2816,30.3174,30.2637,30.2995,75705.0
2018-08-15 14:00:00,33.8,33.85,33.75,33.77,101102.0,30.2905,30.3354,30.2457,30.2637,101102.0
2018-08-15 14:10:00,33.76,33.77,33.72,33.74,78585.0,30.2547,30.2637,30.2189,30.2368,78585.0
2018-08-15 14:20:00,33.73,33.81,33.73,33.77,167272.0,30.2278,30.2995,30.2278,30.2637,167272.0
2018-08-15 14:30:00,33.77,33.84,33.74,33.8,109348.0,30.2637,30.3264,30.2368,30.2905,109348.0
2018-08-15 14:40:00,33.79,33.8,33.74,33.76,86788.0,30.2816,30.2905,30.2368,30.2547,86788.0
2018-08-15 14:50:00,33.76,33.81,33.73,33.8,159812.0,30.2547,30.2995,30.2278,30.2905,159812.0
2018-08-15 15:00:00,33.8,33.92,33.8,33.87,108769.0,30.2905,30.3981,30.2905,30.3533,108769.0
2018-08-15 15:10:00,33.88,33.91,33.85,33.88,150489.0,30.3622,30.3891,30.3354,30.3622,150489.0
2018-08-15 15:20:00,33.88,33.91,33.85,33.89,169368.0,30.3622,30.3891,30.3354,30.3712,169368.0
2018-08-15 15:30:00,33.89,33.99,33.88,33.97,235716.0,30.3712,30.4608,30.3622,30.4429,235716.0
2018-08-15 15:40:00,33.97,33.97,33.92,33.94,196550.0,30.4429,30.4429,30.3981,30.416,196550.0
2018-08-15 15:50:00,33.93,33.94,33.83,33.85,825866.0,30.4071,30.416,30.3174,30.3354,825866.0
2018-08-16 09:30:00,34.06,34.17,33.97,34.07,185373.0,30.5236,30.6221,30.4429,30.5325,185373.0
2018-08-16 09:40:00,34.07,34.1,33.91,33.91,151590.0,30.5325,30.5594,30.3891,30.3891,151590.0
2018-08-16 09:50:00,33.91,33.97,33.86,33.87,119709.0,30.3891,30.4429,30.3443,30.3533,119709.0
2018-08-16 10:00:00,33.88,33.91,33.83,33.86,157169.0,30.3622,30.3891,30.3174,30.3443,157169.0
2018-08-16 10:10:00,33.86,33.89,33.74,33.74,170212.0,30.3443,30.3712,30.2368,30.2368,170212.0
2018-08-16 10:20:00,33.73,33.8,33.72,33.75,143833.0,30.2278,30.2905,30.2189,30.2457,143833.0
2018-08-16 10:30:00,33.76,33.86,33.75,33.85,148339.0,30.2547,30.3443,30.2457,30.3354,148339.0
2018-08-16 10:40:00,33.84,33.88,33.77,33.77,103315.0,30.3264,30.3622,30.2637,30.2637,103315.0
2018-08-16 10:50:00,33.78,33.78,33.7,33.75,100196.0,30.2726,30.2726,30.2009,30.2457,100196.0
2018-08-16 11:00:00,33.76,33.79,33.73,33.73,97155.0,30.2547,30.2816,30.2278,30.2278,97155.0
2018-08-16 11:10:00,33.73,33.85,33.72,33.83,265699.0,30.2278,30.3354,30.2189,30.3174,265699.0
2018-08-16 11:20:00,33.84,33.89,33.82,33.84,103954.0,30.3264,30.3712,30.3085,30.3264,103954.0
2018-08-16 11:30:00,33.85,33.88,33.76,33.77,166933.0,30.3354,30.3622,30.2547,30.2637,166933.0
2018-08-16 11:40:00,33.77,33.79,33.75,33.78,137708.0,30.2637,30.2816,30.2457,30.2726,137708.0
2018-08-16 11:50:00,33.79,33.9,33.78,33.87,220487.0,30.2816,30.3802,30.2726,30.3533,220487.0
2018-08-16 12:00:00,33.88,33.92,33.84,33.87,153574.0,30.3622,30.3981,30.3264,30.3533,153574.0
2018-08-16 12:10:00,33.86,33.91,33.85,33.91,196525.0,30.3443,30.3891,30.3354,30.3891,196525.0
2018-08-16 12:20:00,33.9,33.92,33.86,33.9,80713.0,30.3802,30.3981,30.3443,30.3802,80713.0
2018-08-16 12:30:00,33.9,33.91,33.85,33.89,87897.0,30.3802,30.3891,30.3354,30.3712,87897.0
2018-08-16 12:40:00,33.89,33.93,33.87,33.91,99825.0,30.3712,30.4071,30.3533,30.3891,99825.0
2018-08-16 12:50:00,33.91,33.94,33.89,33.93,56939.0,30.3891,30.416,30.3712,30.4071,56939.0
2018-08-16 13:00:00,33.93,33.96,33.88,33.89,90322.0,30.4071,30.4339,30.3622,30.3712,90322.0
2018-08-16 13:10:00,33.89,33.9,33.84,33.87,90762.0,30.3712,30.3802,30.3264,30.3533,90762.0
2018-08-16 13:20:00,33.87,33.94,33.87,33.93,105796.0,30.3533,30.416,30.3533,30.4071,105796.0
2018-08-16 13:30:00,33.93,33.98,33.92,33.97,213751.0,30.4071,30.4519,30.3981,30.4429,213751.0
2018-08-16 13:40:00,33.97,34.01,33.95,33.99,219953.0,30.4429,30.4787,30.425,30.4608,219953.0
2018-08-16 13:50:00,34.0,34.01,33.93,33.93,119660.0,30.4698,30.4787,30.4071,30.4071,119660.0
2018-08-16 14:00:00,33.94,33.97,33.9,33.95,265405.0,30.416,30.4429,30.3802,30.425,265405.0
2018-08-16 14:10:00,33.96,33.98,33.93,33.95,206793.0,30.4339,30.4519,30.4071,30.425,206793.0
2018-08-16 14:20:00,33.95,33.96,33.86,33.87,75656.0,30.425,30.4339,30.3443,30.3533,75656.0
2018-08-16 14:30:00,33.86,33.87,33.81,33.85,190192.0,30.3443,30.3533,30.2995,30.3354,190192.0
2018-08-16 14:40:00,33.85,33.9,33.85,33.9,69420.0,30.3354,30.3802,30.3354,30.3802,69420.0
2018-08-16 14:50:00,33.9,33.92,33.87,33.92,67207.0,30.3802,30.3981,30.3533,30.3981,67207.0
2018-08-16 15:00:00,33.92,33.92,33.88,33.88,76152.0,30.3981,30.3981,30.3622,30.3622,76152.0
2018-08-16 15:10:00,33.88,33.91,33.83,33.84,138039.0,30.3622,30.3891,30.3174,30.3264,138039.0
2018-08-16 15:20:00,33.84,33.85,33.79,33.8,110217.0,30.3264,30.3354,30.2816,30.2905,110217.0
2018-08-16 15:30:00,33.79,33.81,33.76,33.77,208474.0,30.2816,30.2995,30.2547,30.2637,208474.0
2018-08-16 15:40:00,33.77,33.77,33.7,33.71,349899.0,30.2637,30.2637,30.2009,30.2099,349899.0
2018-08-16 15:50:00,33.71,33.78,33.64,33.78,1311593.0,30.2099,30.2726,30.1472,30.2726,1311593.0
2018-08-17 09:30:00,33.82,34.02,33.68,34.0,359174.0,30.3085,30.4877,30.183,30.4698,359174.0
2018-08-17 09:40:00,33.99,34.03,33.86,33.86,120631.0,30.4608,30.4967,30.3443,30.3443,120631.0
2018-08-17 09:50:00,33.87,33.88,33.75,33.84,100943.0,30.3533,30.3622,30.2457,30.3264,100943.0
2018-08-17 10:00:00,33.84,33.94,33.82,33.86,101228.0,30.3264,30.416,30.3085,30.3443,101228.0
2018-08-17 10:10:00,33.86,33.89,33.81,33.89,116195.0,30.3443,30.3712,30.2995,30.3712,116195.0
2018-08-17 10:20:00,33.89,33.9,33.76,33.78,128945.0,30.3712,30.3802,30.2547,30.2726,128945.0
2018-08-17 10:30:00,33.78,33.82,33.75,33.76,117066.0,30.2726,30.3085,30.2457,30.2547,117066.0
2018-08-17 10:40:00,33.75,33.82,33.71,33.81,114813.0,30.2457,30.3085,30.2099,30.2995,114813.0
2018-08-17 10:50:00,33.81,33.88,33.8,33.83,101890.0,30.2995,30.3622,30.2905,30.3174,101890.0
2018-08-17 11:00:00,33.83,33.85,33.81,33.82,110673.0,30.3174,30.3354,30.2995,30.3085,110673.0
2018-08-17 11:10:00,33.82,33.9,33.77,33.9,67919.0,30.3085,30.3802,30.2637,30.3802,67919.0
2018-08-17 11:20:00,33.9,33.91,33.86,33.91,85243.0,30.3802,30.3891,30.3443,30.3891,85243.0
2018-08-17 11:30:00,33.91,33.97,33.91,33.95,69189.0,30.3891,30.4429,30.3891,30.425,69189.0
2018-08-17 11:40:00,33.95,33.99,33.94,33.98,58540.0,30.425,30.4608,30.416,30.4519,58540.0
2018-08-17 11:50:00,33.98,34.0,33.94,33.99,47125.0,30.4519,30.4698,30.416,30.4608,47125.0
2018-08-17 12:00:00,34.0,34.07,33.98,34.07,235237.0,30.4698,30.5325,30.4519,30.5325,235237.0
2018-08-17 12:10:00,34.07,34.07,34.04,34.05,82468.0,30.5325,30.5325,30.5056,30.5146,82468.0
2018-08-17 12:20:00,34.05,34.12,34.04,34.1,232875.0,30.5146,30.5773,30.5056,30.5594,232875.0
2018-08-17 12:30:00,34.1,34.11,34.04,34.07,118662.0,30.5594,30.5684,30.5056,30.5325,118662.0
2018-08-17 12:40:00,34.07,34.15,34.06,34.11,370077.0,30.5325,30.6042,30.5236,30.5684,370077.0
2018-08-17 12:50:00,34.11,34.21,34.08,34.1,171038.0,30.5684,30.658,30.5415,30.5594,171038.0
2018-08-17 13:00:00,34.1,34.14,34.1,34.14,68501.0,30.5594,30.5952,30.5594,30.5952,68501.0
2018-08-17 13:10:00,34.14,34.24,34.13,34.2,288708.0,30.5952,30.6849,30.5863,30.649,288708.0
2018-08-17 13:20:00,34.2,34.2,34.11,34.14,117491.0,30.649,30.649,30.5684,30.5952,117491.0
2018-08-17 13:30:00,34.14,34.19,34.13,34.18,86276.0,30.5952,30.6401,30.5863,30.6311,86276.0
2018-08-17 13:40:00,34.18,34.21,34.14,34.14,51637.0,30.6311,30.658,30.5952,30.5952,51637.0
2018-08-17 13:50:00,34.14,34.17,34.12,34.14,70999.0,30.5952,30.6221,30.5773,30.5952,70999.0
2018-08-17 14:00:00,34.14,34.26,34.14,34.2,160594.0,30.5952,30.7028,30.5952,30.649,160594.0
2018-08-17 14:10:00,34.2,34.23,34.18,34.18,143396.0,30.649,30.6759,30.6311,30.6311,143396.0
2018-08-17 14:20:00,34.19,34.24,34.18,34.23,127376.0,30.6401,30.6849,30.6311,30.6759,127376.0
2018-08-17 14:30:00,34.23,34.24,34.14,34.16,110691.0,30.6759,30.6849,30.5952,30.6132,110691.0
2018-08-17 14:40:00,34.16,34.17,34.08,34.09,123128.0,30.6132,30.6221,30.5415,30.5504,123128.0
2018-08-17 14:50:00,34.09,34.2,34.08,34.18,100412.0,30.5504,30.649,30.5415,30.6311,100412.0
2018-08-17 15:00:00,34.19,34.19,34.12,34.14,97934.0,30.6401,30.6401,30.5773,30.5952,97934.0
2018-08-17 15:10:00,34.13,34.16,34.11,34.16,111464.0,30.5863,30.6132,30.5684,30.6132,111464.0
2018-08-17 15:20:00,34.16,34.18,34.14,34.14,92493.0,30.6132,30.6311,30.5952,30.5952,92493.0
2018-08-17 15:30:00,34.14,34.16,34.13,34.15,176136.0,30.5952,30.6132,30.5863,30.6042,176136.0
2018-08-17 15:40:00,34.15,34.16,34.12,34.12,137524.0,30.6042,30.6132,30.5773,30.5773,137524.0
2018-08-17 15:50:00,34.12,34.12,33.98,34.0,901153.0,30.5773,30.5773,30.4519,30.4698,901153.0
2018-08-20 09:30:00,34.2,34.34,34.0,34.31,222802.0,30.649,30.7745,30.4698,30.7476,222802.0
2018-08-20 09:40:00,34.3,34.31,33.97,34.04,270903.0,30.7386,30.7476,30.4429,30.5056,270903.0
2018-08-20 09:50:00,34.03,34.1,33.98,34.03,153081.0,30.4967,30.5594,30.4519,30.4967,153081.0
2018-08-20 10:00:00,34.03,34.14,34.02,34.11,135583.0,30.4967,30.5952,30.4877,30.5684,135583.0
2018-08-20 10:10:00,34.11,34.12,34.02,34.07,180408.0,30.5684,30.5773,30.4877,30.5325,180408.0
2018-08-20 10:20:00,34.08,34.08,34.0,34.02,112162.0,30.5415,30.5415,30.4698,30.4877,112162.0
2018-08-20 10:30:00,34.01,34.11,34.0,34.06,126780.0,30.4787,30.5684,30.4698,30.5236,126780.0
2018-08-20 10:40:00,34.05,34.06,34.01,34.05,108054.0,30.5146,30.5236,30.4787,30.5146,108054.0
2018-08-20 10:50:00,34.05,34.06,34.02,34.06,142379.0,30.5146,30.5236,30.4877,30.5236,142379.0
2018-08-20 11:00:00,34.06,34.08,34.03,34.04,217113.0,30.5236,30.5415,30.4967,30.5056,217113.0
2018-08-20 11:10:00,34.05,34.05,33.93,34.0,184768.0,30.5146,30.5146,30.4071,30.4698,184768.0
2018-08-20 11:20:00,34.01,34.1,33.99,34.08,184006.0,30.4787,30.5594,30.4608,30.5415,184006.0
2018-08-20 11:30:00,34.08,34.12,34.05,34.12,72900.0,30.5415,30.5773,30.5146,30.5773,72900.0
2018-08-20 11:40:00,34.12,34.13,34.08,34.09,105477.0,30.5773,30.5863,30.5415,30.5504,105477.0
2018-08-20 11:50:00,34.1,34.12,34.06,34.06,115532.0,30.5594,30.5773,30.5236,30.5236,115532.0
2018-08-20 12:00:00,34.06,34.11,34.04,34.09,91635.0,30.5236,30.5684,30.5056,30.5504,91635.0
2018-08-20 12:10:00,34.1,34.13,34.09,34.1,79989.0,30.5594,30.5863,30.5504,30.5594,79989.0
2018-08-20 12:20:00,34.1,34.12,34.06,34.11,89833.0,30.5594,30.5773,30.5236,30.5684,89833.0
2018-08-20 12:30:00,34.11,34.11,34.06,34.08,86476.0,30.5684,30.5684,30.5236,30.5415,86476.0
2018-08-20 12:40:00,34.08,34.11,34.07,34.1,64049.0,30.5415,30.5684,30.5325,30.5594,64049.0
2018-08-20 12:50:00,34.11,34.12,34.08,34.09,96244.0,30.5684,30.5773,30.5415,30.5504,96244.0
2018-08-20 13:00:00,34.09,34.1,34.04,34.04,82515.0,30.5504,30.5594,30.5056,30.5056,82515.0
2018-08-20 13:10:00,34.04,34.08,34.03,34.05,230241.0,30.5056,30.5415,30.4967,30.5146,230241.0
2018-08-20 13:20:00,34.05,34.07,34.04,34.06,203796.0,30.5146,30.5325,30.5056,30.5236,203796.0
2018-08-20 13:30:00,34.06,34.06,34.02,34.04,142879.0,30.5236,30.5236,30.4877,30.5056,142879.0
2018-08-20 13:40:00,34.05,34.06,34.02,34.04,286775.0,30.5146,30.5236,30.4877,30.5056,286775.0
2018-08-20 13:50:00,34.05,34.06,34.02,34.03,139578.0,30.5146,30.5236,30.4877,30.4967,139578.0
2018-08-20 14:00:00,34.03,34.03,34.01,34.02,152947.0,30.4967,30.4967,30.4787,30.4877,152947.0
2018-08-20 14:10:00,34.03,34.05,34.02,34.04,156262.0,30.4967,30.5146,30.4877,30.5056,156262.0
2018-08-20 14:20:00,34.05,34.05,33.98,34.04,156196.0,30.5146,30.5146,30.4519,30.5056,156196.0
2018-08-20 14:30:00,34.04,34.04,34.02,34.02,105957.0,30.5056,30.5056,30.4877,30.4877,105957.0
2018-08-20 14:40:00,34.02,34.05,34.0,34.03,179431.0,30.4877,30.5146,30.4698,30.4967,179431.0
2018-08-20 14:50:00,34.03,34.03,33.98,33.99,146086.0,30.4967,30.4967,30.4519,30.4608,146086.0
2018-08-20 15:00:00,33.99,34.04,33.98,34.03,272220.0,30.4608,30.5056,30.4519,30.4967,272220.0
2018-08-20 15:10:00,34.02,34.06,34.02,34.04,112569.0,30.4877,30.5236,30.4877,30.5056,112569.0
2018-08-20 15:20:00,34.04,34.04,33.99,34.0,320270.0,30.5056,30.5056,30.4608,30.4698,320270.0
2018-08-20 15:30:00,34.0,34.06,33.99,34.04,169046.0,30.4698,30.5236,30.4608,30.5056,169046.0
2018-08-20 15:40:00,34.04,34.05,34.01,34.04,168302.0,30.5056,30.5146,30.4787,30.5056,168302.0
2018-08-20 15:50:00,34.04,34.08,34.01,34.01,683064.0,30.5056,30.5415,30.4787,30.4787,683064.0
2018-08-21 09:30:00,34.06,34.31,34.03,34.22,244578.0,30.5236,30.7476,30.4967,30.6669,244578.0
2018-08-21 09:40:00,34.22,34.35,34.22,34.33,192989.0,30.6669,30.7834,30.6669,30.7655,192989.0
2018-08-21 09:50:00,34.34,34.43,34.32,34.4,149283.0,30.7745,30.8551,30.7566,30.8283,149283.0
2018-08-21 10:00:00,34.41,34.52,34.38,34.45,235206.0,30.8372,30.9358,30.8103,30.8731,235206.0
2018-08-21 10:10:00,34.45,34.53,34.42,34.43,291729.0,30.8731,30.9448,30.8462,30.8551,291729.0
2018-08-21 10:20:00,34.43,34.49,34.4,34.47,365763.0,30.8551,30.9089,30.8283,30.891,365763.0
2018-08-21 10:30:00,34.48,34.53,34.45,34.49,274830.0,30.8999,30.9448,30.8731,30.9089,274830.0
2018-08-21 10:40:00,34.5,34.56,34.46,34.51,381803.0,30.9179,30.9716,30.882,30.9268,381803.0
2018-08-21 10:50:00,34.51,34.55,34.49,34.51,239769.0,30.9268,30.9627,30.9089,30.9268,239769.0
2018-08-21 11:00:00,34.51,34.65,34.5,34.54,272022.0,30.9268,31.0523,30.9179,30.9537,272022.0
2018-08-21 11:10:00,34.55,34.56,34.5,34.5,105341.0,30.9627,30.9716,30.9179,30.9179,105341.0
2018-08-21 11:20:00,34.5,34.6,34.49,34.59,198791.0,30.9179,31.0075,30.9089,30.9985,198791.0
2018-08-21 11:30:00,34.59,34.67,34.59,34.67,200543.0,30.9985,31.0702,30.9985,31.0702,200543.0
2018-08-21 11:40:00,34.66,34.66,34.56,34.57,95031.0,31.0613,31.0613,30.9716,30.9806,95031.0
2018-08-21 11:50:00,34.57,34.66,34.53,34.65,146532.0,30.9806,31.0613,30.9448,31.0523,146532.0
2018-08-21 12:00:00,34.64,34.8,34.62,34.72,349743.0,31.0433,31.1867,31.0254,31.115,349743.0
2018-08-21 12:10:00,34.72,34.72,34.62,34.65,146552.0,31.115,31.115,31.0254,31.0523,146552.0
2018-08-21 12:20:00,34.64,34.7,34.64,34.7,82101.0,31.0433,31.0971,31.0433,31.0971,82101.0
2018-08-21 12:30:00,34.69,34.7,34.65,34.67,127652.0,31.0881,31.0971,31.0523,31.0702,127652.0
2018-08-21 12:40:00,34.67,34.69,34.66,34.69,76002.0,31.0702,31.0881,31.0613,31.0881,76002.0
2018-08-21 12:50:00,34.69,34.75,34.67,34.73,315189.0,31.0881,31.1419,31.0702,31.124,315189.0
2018-08-21 13:00:00,34.74,34.75,34.71,34.73,236033.0,31.1329,31.1419,31.1061,31.124,236033.0
2018-08-21 13:10:00,34.73,34.74,34.7,34.73,111680.0,31.124,31.1329,31.0971,31.124,111680.0
2018-08-21 13:20:00,34.74,34.8,34.73,34.79,139853.0,31.1329,31.1867,31.124,31.1778,139853.0
2018-08-21 13:30:00,34.79,34.83,34.77,34.82,128707.0,31.1778,31.2136,31.1598,31.2046,128707.0
2018-08-21 13:40:00,34.82,34.87,34.81,34.84,426273.0,31.2046,31.2495,31.1957,31.2226,426273.0
2018-08-21 13:50:00,34.84,34.86,34.79,34.79,140511.0,31.2226,31.2405,31.1778,31.1778,140511.0
2018-08-21 14:00:00,34.79,34.8,34.71,34.73,75361.0,31.1778,31.1867,31.1061,31.124,75361.0
2018-08-21 14:10:00,34.73,34.74,34.7,34.73,86089.0,31.124,31.1329,31.0971,31.124,86089.0
2018-08-21 14:20:00,34.72,34.74,34.69,34.71,113209.0,31.115,31.1329,31.0881,31.1061,113209.0
2018-08-21 14:30:00,34.71,34.71,34.63,34.64,55389.0,31.1061,31.1061,31.0344,31.0433,55389.0
2018-08-21 14:40:00,34.64,34.68,34.59,34.59,108141.0,31.0433,31.0792,30.9985,30.9985,108141.0
2018-08-21 14:50:00,34.59,34.62,34.55,34.59,270973.0,30.9985,31.0254,30.9627,30.9985,270973.0
2018-08-21 15:00:00,34.59,34.59,34.54,34.55,130219.0,30.9985,30.9985,30.9537,30.9627,130219.0
2018-08-21 15:10:00,34.56,34.58,34.51,34.57,159554.0,30.9716,30.9896,30.9268,30.9806,159554.0
2018-08-21 15:20:00,34.56,34.59,34.54,34.55,70003.0,30.9716,30.9985,30.9537,30.9627,70003.0
2018-08-21 15:30:00,34.55,34.57,34.54,34.55,132696.0,30.9627,30.9806,30.9537,30.9627,132696.0
2018-08-21 15:40:00,34.55,34.58,34.52,34.53,266709.0,30.9627,30.9896,30.9358,30.9448,266709.0
2018-08-21 15:50:00,34.53,34.55,34.49,34.53,586046.0,30.9448,30.9627,30.9089,30.9448,586046.0
2018-08-22 09:30:00,34.41,34.58,34.34,34.43,386088.0,30.8372,30.9896,30.7745,30.8551,386088.0
2018-08-22 09:40:00,34.42,34.42,34.19,34.28,253720.0,30.8462,30.8462,30.6401,30.7207,253720.0
2018-08-22 09:50:00,34.28,34.38,34.15,34.35,268416.0,30.7207,30.8103,30.6042,30.7834,268416.0
2018-08-22 10:00:00,34.36,34.43,34.28,34.42,298420.0,30.7924,30.8551,30.7207,30.8462,298420.0
2018-08-22 10:10:00,34.42,34.42,34.29,34.33,158989.0,30.8462,30.8462,30.7297,30.7655,158989.0
2018-08-22 10:20:00,34.33,34.38,34.28,34.3,117411.0,30.7655,30.8103,30.7207,30.7386,117411.0
2018-08-22 10:30:00,34.3,34.44,34.3,34.38,124335.0,30.7386,30.8641,30.7386,30.8103,124335.0
2018-08-22 10:40:00,34.38,34.44,34.35,34.41,66048.0,30.8103,30.8641,30.7834,30.8372,66048.0
2018-08-22 10:50:00,34.41,34.44,34.34,34.39,102726.0,30.8372,30.8641,30.7745,30.8193,102726.0
2018-08-22 11:00:00,34.39,34.43,34.37,34.4,397769.0,30.8193,30.8551,30.8014,30.8283,397769.0
2018-08-22 11:10:00,34.4,34.49,34.37,34.42,188596.0,30.8283,30.9089,30.8014,30.8462,188596.0
2018-08-22 11:20:00,34.42,34.43,34.38,34.4,273921.0,30.8462,30.8551,30.8103,30.8283,273921.0
2018-08-22 11:30:00,34.39,34.51,34.38,34.51,61297.0,30.8193,30.9268,30.8103,30.9268,61297.0
2018-08-22 11:40:00,34.51,34.53,34.5,34.51,41511.0,30.9268,30.9448,30.9179,30.9268,41511.0
2018-08-22 11:50:00,34.51,34.57,34.5,34.55,83028.0,30.9268,30.9806,30.9179,30.9627,83028.0
2018-08-22 12:00:00,34.55,34.62,34.53,34.56,137404.0,30.9627,31.0254,30.9448,30.9716,137404.0
2018-08-22 12:10:00,34.56,34.58,34.54,34.57,37801.0,30.9716,30.9896,30.9537,30.9806,37801.0
2018-08-22 12:20:00,34.58,34.59,34.53,34.55,95075.0,30.9896,30.9985,30.9448,30.9627,95075.0
2018-08-22 12:30:00,34.55,34.57,34.53,34.56,70227.0,30.9627,30.9806,30.9448,30.9716,70227.0
2018-08-22 12:40:00,34.57,34.59,34.56,34.57,37855.0,30.9806,30.9985,30.9716,30.9806,37855.0
2018-08-22 12:50:00,34.57,34.59,34.55,34.59,63114.0,30.9806,30.9985,30.9627,30.9985,63114.0
2018-08-22 13:00:00,34.58,34.64,34.57,34.6,89583.0,30.9896,31.0433,30.9806,31.0075,89583.0
2018-08-22 13:10:00,34.6,34.61,34.57,34.59,44545.0,31.0075,31.0164,30.9806,30.9985,44545.0
2018-08-22 13:20:00,34.59,34.61,34.58,34.59,64735.0,30.9985,31.0164,30.9896,30.9985,64735.0
2018-08-22 13:30:00,34.59,34.62,34.59,34.61,67025.0,30.9985,31.0254,30.9985,31.0164,67025.0
2018-08-22 13:40:00,34.6,34.66,34.59,34.66,109800.0,31.0075,31.0613,30.9985,31.0613,109800.0
2018-08-22 13:50:00,34.65,34.66,34.62,34.66,53523.0,31.0523,31.0613,31.0254,31.0613,53523.0
2018-08-22 14:00:00,34.65,34.73,34.63,34.71,136640.0,31.0523,31.124,31.0344,31.1061,136640.0
2018-08-22 14:10:00,34.71,34.74,34.66,34.67,93560.0,31.1061,31.1329,31.0613,31.0702,93560.0
2018-08-22 14:20:00,34.67,34.72,34.65,34.69,146329.0,31.0702,31.115,31.0523,31.0881,146329.0
2018-08-22 14:30:00,34.68,34.74,34.68,34.73,106573.0,31.0792,31.1329,31.0792,31.124,106573.0
2018-08-22 14:40:00,34.72,34.74,34.7,34.7,84019.0,31.115,31.1329,31.0971,31.0971,84019.0
2018-08-22 14:50:00,34.71,34.72,34.69,34.72,85289.0,31.1061,31.115,31.0881,31.115,85289.0
2018-08-22 15:00:00,34.72,34.78,34.71,34.78,211382.0,31.115,31.1688,31.1061,31.1688,211382.0
2018-08-22 15:10:00,34.78,34.78,34.7,34.72,144835.0,31.1688,31.1688,31.0971,31.115,144835.0
2018-08-22 15:20:00,34.72,34.75,34.71,34.75,138656.0,31.115,31.1419,31.1061,31.1419,138656.0
2018-08-22 15:30:00,34.75,34.79,34.74,34.76,183292.0,31.1419,31.1778,31.1329,31.1509,183292.0
2018-08-22 15:40:00,34.76,34.77,34.68,34.72,224202.0,31.1509,31.1598,31.0792,31.115,224202.0
2018-08-22 15:50:00,34.72,34.73,34.68,34.7,405884.0,31.115,31.124,31.0792,31.0971,405884.0
2018-08-23 09:30:00,34.78,34.89,34.72,34.79,179449.0,31.1688,31.2674,31.115,31.1778,179449.0
2018-08-23 09:40:00,34.8,34.83,34.64,34.65,151480.0,31.1867,31.2136,31.0433,31.0523,151480.0
2018-08-23 09:50:00,34.66,34.73,34.57,34.63,192755.0,31.0613,31.124,30.9806,31.0344,192755.0
2018-08-23 10:00:00,34.63,34.64,34.59,34.61,122159.0,31.0344,31.0433,30.9985,31.0164,122159.0
2018-08-23 10:10:00,34.62,34.64,34.55,34.55,115661.0,31.0254,31.0433,30.9627,30.9627,115661.0
2018-08-23 10:20:00,34.56,34.64,34.55,34.59,103860.0,30.9716,31.0433,30.9627,30.9985,103860.0
2018-08-23 10:30:00,34.59,34.6,34.5,34.55,254106.0,30.9985,31.0075,30.9179,30.9627,254106.0
2018-08-23 10:40:00,34.55,34.58,34.52,34.54,117153.0,30.9627,30.9896,30.9358,30.9537,117153.0
2018-08-23 10:50:00,34.54,34.54,34.42,34.44,245852.0,30.9537,30.9537,30.8462,30.8641,245852.0
2018-08-23 11:00:00,34.44,34.45,34.31,34.37,119943.0,30.8641,30.8731,30.7476,30.8014,119943.0
2018-08-23 11:10:00,34.37,34.4,34.28,34.28,198229.0,30.8014,30.8283,30.7207,30.7207,198229.0
2018-08-23 11:20:00,34.29,34.38,34.25,34.31,157991.0,30.7297,30.8103,30.6938,30.7476,157991.0
2018-08-23 11:30:00,34.31,34.34,34.25,34.29,201185.0,30.7476,30.7745,30.6938,30.7297,201185.0
2018-08-23 11:40:00,34.29,34.32,34.24,34.28,109403.0,30.7297,30.7566,30.6849,30.7207,109403.0
2018-08-23 11:50:00,34.28,34.36,34.27,34.27,96161.0,30.7207,30.7924,30.7117,30.7117,96161.0
2018-08-23 12:00:00,34.28,34.33,34.28,34.3,94387.0,30.7207,30.7655,30.7207,30.7386,94387.0
2018-08-23 12:10:00,34.3,34.37,34.3,34.37,88691.0,30.7386,30.8014,30.7386,30.8014,88691.0
2018-08-23 12:20:00,34.37,34.39,34.36,34.37,76655.0,30.8014,30.8193,30.7924,30.8014,76655.0
2018-08-23 12:30:00,34.37,34.37,34.32,34.32,109458.0,30.8014,30.8014,30.7566,30.7566,109458.0
2018-08-23 12:40:00,34.33,34.37,34.32,34.37,74450.0,30.7655,30.8014,30.7566,30.8014,74450.0
2018-08-23 12:50:00,34.36,34.37,34.35,34.35,58304.0,30.7924,30.8014,30.7834,30.7834,58304.0
2018-08-23 13:00:00,34.36,34.36,34.32,34.33,88937.0,30.7924,30.7924,30.7566,30.7655,88937.0
2018-08-23 13:10:00,34.33,34.33,34.27,34.31,158259.0,30.7655,30.7655,30.7117,30.7476,158259.0
2018-08-23 13:20:00,34.31,34.36,34.31,34.33,97570.0,30.7476,30.7924,30.7476,30.7655,97570.0
2018-08-23 13:30:00,34.33,34.38,34.32,34.34,134015.0,30.7655,30.8103,30.7566,30.7745,134015.0
2018-08-23 13:40:00,34.34,34.37,34.31,34.37,147747.0,30.7745,30.8014,30.7476,30.8014,147747.0
2018-08-23 13:50:00,34.37,34.38,34.33,34.36,89344.0,30.8014,30.8103,30.7655,30.7924,89344.0
2018-08-23 14:00:00,34.36,34.39,34.35,34.38,323463.0,30.7924,30.8193,30.7834,30.8103,323463.0
2018-08-23 14:10:00,34.38,34.41,34.37,34.39,89681.0,30.8103,30.8372,30.8014,30.8193,89681.0
2018-08-23 14:20:00,34.4,34.42,34.39,34.41,100470.0,30.8283,30.8462,30.8193,30.8372,100470.0
2018-08-23 14:30:00,34.41,34.55,34.41,34.5,496420.0,30.8372,30.9627,30.8372,30.9179,496420.0
2018-08-23 14:40:00,34.5,34.53,34.48,34.48,93498.0,30.9179,30.9448,30.8999,30.8999,93498.0
2018-08-23 14:50:00,34.48,34.49,34.43,34.45,62688.0,30.8999,30.9089,30.8551,30.8731,62688.0
2018-08-23 15:00:00,34.45,34.53,34.44,34.52,320855.0,30.8731,30.9448,30.8641,30.9358,320855.0
2018-08-23 15:10:00,34.52,34.52,34.5,34.5,100366.0,30.9358,30.9358,30.9179,30.9179,100366.0
2018-08-23 15:20:00,34.51,34.51,34.46,34.47,81525.0,30.9268,30.9268,30.882,30.891,81525.0
2018-08-23 15:30:00,34.47,34.52,34.46,34.5,388860.0,30.891,30.9358,30.882,30.9179,388860.0
2018-08-23 15:40:00,34.5,34.51,34.46,34.51,420008.0,30.9179,30.9268,30.882,30.9268,420008.0
2018-08-23 15:50:00,34.5,34.51,34.38,34.4,879702.0,30.9179,30.9268,30.8103,30.8283,879702.0
2018-08-24 09:30:00,34.56,34.62,34.49,34.6,105669.0,30.9716,31.0254,30.9089,31.0075,105669.0
2018-08-24 09:40:00,34.6,34.61,34.53,34.56,64235.0,31.0075,31.0164,30.9448,30.9716,64235.0
2018-08-24 09:50:00,34.55,34.65,34.55,34.65,50735.0,30.9627,31.0523,30.9627,31.0523,50735.0
2018-08-24 10:00:00,34.66,34.77,34.66,34.75,79573.0,31.0613,31.1598,31.0613,31.1419,79573.0
2018-08-24 10:10:00,34.76,34.76,34.69,34.71,89311.0,31.1509,31.1509,31.0881,31.1061,89311.0
2018-08-24 10:20:00,34.72,34.74,34.7,34.72,44427.0,31.115,31.1329,31.0971,31.115,44427.0
2018-08-24 10:30:00,34.72,34.8,34.69,34.78,95040.0,31.115,31.1867,31.0881,31.1688,95040.0
2018-08-24 10:40:00,34.78,34.88,34.75,34.87,121806.0,31.1688,31.2584,31.1419,31.2495,121806.0
2018-08-24 10:50:00,34.87,34.87,34.78,34.83,73394.0,31.2495,31.2495,31.1688,31.2136,73394.0
2018-08-24 11:00:00,34.83,34.83,34.78,34.79,63629.0,31.2136,31.2136,31.1688,31.1778,63629.0
2018-08-24 11:10:00,34.79,34.83,34.78,34.79,69554.0,31.1778,31.2136,31.1688,31.1778,69554.0
2018-08-24 11:20:00,34.8,34.8,34.7,34.71,51293.0,31.1867,31.1867,31.0971,31.1061,51293.0
2018-08-24 11:30:00,34.71,34.8,34.7,34.77,66241.0,31.1061,31.1867,31.0971,31.1598,66241.0
2018-08-24 11:40:00,34.77,34.8,34.73,34.79,72459.0,31.1598,31.1867,31.124,31.1778,72459.0
2018-08-24 11:50:00,34.79,34.82,34.77,34.8,67677.0,31.1778,31.2046,31.1598,31.1867,67677.0
2018-08-24 12:00:00,34.8,34.81,34.64,34.69,145196.0,31.1867,31.1957,31.0433,31.0881,145196.0
2018-08-24 12:10:00,34.69,34.74,34.64,34.67,154969.0,31.0881,31.1329,31.0433,31.0702,154969.0
2018-08-24 12:20:00,34.67,34.67,34.56,34.57,313793.0,31.0702,31.0702,30.9716,30.9806,313793.0
2018-08-24 12:30:00,34.57,34.6,34.55,34.59,91664.0,30.9806,31.0075,30.9627,30.9985,91664.0
2018-08-24 12:40:00,34.59,34.61,34.56,34.61,48379.0,30.9985,31.0164,30.9716,31.0164,48379.0
2018-08-24 12:50:00,34.61,34.65,34.6,34.61,69230.0,31.0164,31.0523,31.0075,31.0164,69230.0
2018-08-24 13:00:00,34.62,34.63,34.6,34.6,55193.0,31.0254,31.0344,31.0075,31.0075,55193.0
2018-08-24 13:10:00,34.61,34.61,34.49,34.51,220496.0,31.0164,31.0164,30.9089,30.9268,220496.0
2018-08-24 13:20:00,34.52,34.59,34.51,34.54,234469.0,30.9358,30.9985,30.9268,30.9537,234469.0
2018-08-24 13:30:00,34.54,34.54,34.47,34.5,102098.0,30.9537,30.9537,30.891,30.9179,102098.0
2018-08-24 13:40:00,34.5,34.54,34.46,34.52,82262.0,30.9179,30.9537,30.882,30.9358,82262.0
2018-08-24 13:50:00,34.52,34.53,34.49,34.51,40183.0,30.9358,30.9448,30.9089,30.9268,40183.0
2018-08-24 14:00:00,34.51,34.53,34.47,34.52,61485.0,30.9268,30.9448,30.891,30.9358,61485.0
2018-08-24 14:10:00,34.52,34.55,34.51,34.52,93756.0,30.9358,30.9627,30.9268,30.9358,93756.0
2018-08-24 14:20:00,34.52,34.54,34.49,34.54,81160.0,30.9358,30.9537,30.9089,30.9537,81160.0
2018-08-24 14:30:00,34.54,34.54,34.5,34.5,44746.0,30.9537,30.9537,30.9179,30.9179,44746.0
2018-08-24 14:40:00,34.51,34.52,34.49,34.49,47430.0,30.9268,30.9358,30.9089,30.9089,47430.0
2018-08-24 14:50:00,34.5,34.52,34.49,34.52,47374.0,30.9179,30.9358,30.9089,30.9358,47374.0
2018-08-24 15:00:00,34.52,34.52,34.46,34.48,95767.0,30.9358,30.9358,30.882,30.8999,95767.0
2018-08-24 15:10:00,34.48,34.51,34.47,34.51,46127.0,30.8999,30.9268,30.891,30.9268,46127.0
2018-08-24 15:20:00,34.5,34.52,34.5,34.52,54395.0,30.9179,30.9358,30.9179,30.9358,54395.0
2018-08-24 15:30:00,34.52,34.52,34.47,34.48,147941.0,30.9358,30.9358,30.891,30.8999,147941.0
2018-08-24 15:40:00,34.49,34.56,34.48,34.51,205674.0,30.9089,30.9716,30.8999,30.9268,205674.0
2018-08-24 15:50:00,34.53,34.55,34.47,34.52,650305.0,30.9448,30.9627,30.891,30.9358,650305.0
2018-08-27 09:30:00,34.62,34.7,34.56,34.65,261103.0,31.0254,31.0971,30.9716,31.0523,261103.0
2018-08-27 09:40:00,34.64,34.78,34.61,34.78,268786.0,31.0433,31.1688,31.0164,31.1688,268786.0
2018-08-27 09:50:00,34.79,34.79,34.7,34.72,80122.0,31.1778,31.1778,31.0971,31.115,80122.0
2018-08-27 10:00:00,34.72,34.73,34.66,34.67,115040.0,31.115,31.124,31.0613,31.0702,115040.0
2018-08-27 10:10:00,34.67,34.75,34.66,34.73,141604.0,31.0702,31.1419,31.0613,31.124,141604.0
2018-08-27 10:20:00,34.73,34.79,34.71,34.71,116171.0,31.124,31.1778,31.1061,31.1061,116171.0
2018-08-27 10:30:00,34.72,34.74,34.63,34.65,128009.0,31.115,31.1329,31.0344,31.0523,128009.0
2018-08-27 10:40:00,34.65,34.66,34.62,34.65,80669.0,31.0523,31.0613,31.0254,31.0523,80669.0
2018-08-27 10:50:00,34.64,34.7,34.63,34.7,92227.0,31.0433,31.0971,31.0344,31.0971,92227.0
2018-08-27 11:00:00,34.7,34.7,34.6,34.62,175200.0,31.0971,31.0971,31.0075,31.0254,175200.0
2018-08-27 11:10:00,34.62,34.65,34.6,34.61,184920.0,31.0254,31.0523,31.0075,31.0164,184920.0
2018-08-27 11:20:00,34.62,34.63,34.56,34.59,147026.0,31.0254,31.0344,30.9716,30.9985,147026.0
2018-08-27 11:30:00,34.59,34.61,34.55,34.55,130416.0,30.9985,31.0164,30.9627,30.9627,130416.0
2018-08-27 11:40:00,34.55,34.57,34.52,34.55,116668.0,30.9627,30.9806,30.9358,30.9627,116668.0
2018-08-27 11:50:00,34.55,34.59,34.54,34.58,113559.0,30.9627,30.9985,30.9537,30.9896,113559.0
2018-08-27 12:00:00,34.58,34.6,34.57,34.57,76067.0,30.9896,31.0075,30.9806,30.9806,76067.0
2018-08-27 12:10:00,34.58,34.61,34.56,34.59,105169.0,30.9896,31.0164,30.9716,30.9985,105169.0
2018-08-27 12:20:00,34.59,34.64,34.59,34.61,109187.0,30.9985,31.0433,30.9985,31.0164,109187.0
2018-08-27 12:30:00,34.61,34.62,34.57,34.58,80665.0,31.0164,31.0254,30.9806,30.9896,80665.0
2018-08-27 12:40:00,34.57,34.6,34.57,34.59,58173.0,30.9806,31.0075,30.9806,30.9985,58173.0
2018-08-27 12:50:00,34.59,34.6,34.54,34.57,126107.0,30.9985,31.0075,30.9537,30.9806,126107.0
2018-08-27 13:00:00,34.57,34.63,34.56,34.62,110980.0,30.9806,31.0344,30.9716,31.0254,110980.0
2018-08-27 13:10:00,34.62,34.62,34.59,34.61,118782.0,31.0254,31.0254,30.9985,31.0164,118782.0
2018-08-27 13:20:00,34.61,34.61,34.56,34.58,119081.0,31.0164,31.0164,30.9716,30.9896,119081.0
2018-08-27 13:30:00,34.58,34.6,34.57,34.58,62709.0,30.9896,31.0075,30.9806,30.9896,62709.0
2018-08-27 13:40:00,34.58,34.59,34.55,34.55,163910.0,30.9896,30.9985,30.9627,30.9627,163910.0
2018-08-27 13:50:00,34.55,34.57,34.53,34.54,90199.0,30.9627,30.9806,30.9448,30.9537,90199.0
2018-08-27 14:00:00,34.54,34.56,34.54,34.55,40056.0,30.9537,30.9716,30.9537,30.9627,40056.0
2018-08-27 14:10:00,34.55,34.57,34.55,34.57,156410.0,30.9627,30.9806,30.9627,30.9806,156410.0
2018-08-27 14:20:00,34.57,34.59,34.54,34.57,472135.0,30.9806,30.9985,30.9537,30.9806,472135.0
2018-08-27 14:30:00,34.58,34.59,34.57,34.58,51213.0,30.9896,30.9985,30.9806,30.9896,51213.0
2018-08-27 14:40:00,34.58,34.59,34.54,34.54,112697.0,30.9896,30.9985,30.9537,30.9537,112697.0
2018-08-27 14:50:00,34.55,34.56,34.54,34.55,120624.0,30.9627,30.9716,30.9537,30.9627,120624.0
2018-08-27 15:00:00,34.55,34.57,34.54,34.54,150332.0,30.9627,30.9806,30.9537,30.9537,150332.0
2018-08-27 15:10:00,34.55,34.55,34.52,34.52,121021.0,30.9627,30.9627,30.9358,30.9358,121021.0
2018-08-27 15:20:00,34.52,34.56,34.52,34.55,221712.0,30.9358,30.9716,30.9358,30.9627,221712.0
2018-08-27 15:30:00,34.55,34.63,34.55,34.59,152617.0,30.9627,31.0344,30.9627,30.9985,152617.0
2018-08-27 15:40:00,34.59,34.6,34.58,34.58,219001.0,30.9985,31.0075,30.9896,30.9896,219001.0
2018-08-27 15:50:00,34.58,34.59,34.53,34.58,755467.0,30.9896,30.9985,30.9448,30.9896,755467.0
2018-08-28 09:30:00,34.74,34.74,34.62,34.65,140074.0,31.1329,31.1329,31.0254,31.0523,140074.0
2018-08-28 09:40:00,34.66,34.69,34.55,34.55,104471.0,31.0613,31.0881,30.9627,30.9627,104471.0
2018-08-28 09:50:00,34.56,34.58,34.5,34.52,72661.0,30.9716,30.9896,30.9179,30.9358,72661.0
2018-08-28 10:00:00,34.52,34.56,34.52,34.52,51921.0,30.9358,30.9716,30.9358,30.9358,51921.0
2018-08-28 10:10:00,34.53,34.63,34.52,34.59,148028.0,30.9448,31.0344,30.9358,30.9985,148028.0
2018-08-28 10:20:00,34.6,34.63,34.56,34.63,82791.0,31.0075,31.0344,30.9716,31.0344,82791.0
2018-08-28 10:30:00,34.63,34.7,34.6,34.7,132980.0,31.0344,31.0971,31.0075,31.0971,132980.0
2018-08-28 10:40:00,34.69,34.7,34.63,34.63,124234.0,31.0881,31.0971,31.0344,31.0344,124234.0
2018-08-28 10:50:00,34.63,34.68,34.63,34.65,84218.0,31.0344,31.0792,31.0344,31.0523,84218.0
2018-08-28 11:00:00,34.65,34.68,34.58,34.58,98211.0,31.0523,31.0792,30.9896,30.9896,98211.0
2018-08-28 11:10:00,34.57,34.62,34.57,34.6,54556.0,30.9806,31.0254,30.9806,31.0075,54556.0
2018-08-28 11:20:00,34.59,34.62,34.56,34.57,79643.0,30.9985,31.0254,30.9716,30.9806,79643.0
2018-08-28 11:30:00,34.56,34.57,34.51,34.52,78833.0,30.9716,30.9806,30.9268,30.9358,78833.0
2018-08-28 11:40:00,34.52,34.57,34.5,34.56,57163.0,30.9358,30.9806,30.9179,30.9716,57163.0
2018-08-28 11:50:00,34.57,34.57,34.5,34.5,67233.0,30.9806,30.9806,30.9179,30.9179,67233.0
2018-08-28 12:00:00,34.5,34.53,34.46,34.53,64571.0,30.9179,30.9448,30.882,30.9448,64571.0
2018-08-28 12:10:00,34.52,34.59,34.52,34.58,81344.0,30.9358,30.9985,30.9358,30.9896,81344.0
2018-08-28 12:20:00,34.59,34.63,34.57,34.63,100987.0,30.9985,31.0344,30.9806,31.0344,100987.0
2018-08-28 12:30:00,34.63,34.69,34.62,34.67,126154.0,31.0344,31.0881,31.0254,31.0702,126154.0
2018-08-28 12:40:00,34.67,34.7,34.65,34.66,139762.0,31.0702,31.0971,31.0523,31.0613,139762.0
2018-08-28 12:50:00,34.66,34.7,34.65,34.69,148160.0,31.0613,31.0971,31.0523,31.0881,148160.0
2018-08-28 13:00:00,34.69,34.7,34.67,34.69,105865.0,31.0881,31.0971,31.0702,31.0881,105865.0
2018-08-28 13:10:00,34.68,34.69,34.67,34.68,66594.0,31.0792,31.0881,31.0702,31.0792,66594.0
2018-08-28 13:20:00,34.67,34.68,34.64,34.64,95297.0,31.0702,31.0792,31.0433,31.0433,95297.0
2018-08-28 13:30:00,34.64,34.74,34.64,34.73,94048.0,31.0433,31.1329,31.0433,31.124,94048.0
2018-08-28 13:40:00,34.73,34.74,34.68,34.69,65122.0,31.124,31.1329,31.0792,31.0881,65122.0
2018-08-28 13:50:00,34.69,34.7,34.67,34.68,51423.0,31.0881,31.0971,31.0702,31.0792,51423.0
2018-08-28 14:00:00,34.68,34.74,34.68,34.71,102350.0,31.0792,31.1329,31.0792,31.1061,102350.0
2018-08-28 14:10:00,34.71,34.73,34.7,34.7,75130.0,31.1061,31.124,31.0971,31.0971,75130.0
2018-08-28 14:20:00,34.7,34.74,34.7,34.74,63698.0,31.0971,31.1329,31.0971,31.1329,63698.0
2018-08-28 14:30:00,34.74,34.75,34.69,34.69,94158.0,31.1329,31.1419,31.0881,31.0881,94158.0
2018-08-28 14:40:00,34.7,34.74,34.69,34.73,68893.0,31.0971,31.1329,31.0881,31.124,68893.0
2018-08-28 14:50:00,34.72,34.73,34.7,34.72,91852.0,31.115,31.124,31.0971,31.115,91852.0
2018-08-28 15:00:00,34.72,34.78,34.71,34.76,151857.0,31.115,31.1688,31.1061,31.1509,151857.0
2018-08-28 15:10:00,34.76,34.79,34.75,34.78,89605.0,31.1509,31.1778,31.1419,31.1688,89605.0
2018-08-28 15:20:00,34.79,34.79,34.75,34.77,107346.0,31.1778,31.1778,31.1419,31.1598,107346.0
2018-08-28 15:30:00,34.77,34.78,34.75,34.76,159579.0,31.1598,31.1688,31.1419,31.1509,159579.0
2018-08-28 15:40:00,34.76,34.78,34.73,34.73,172938.0,31.1509,31.1688,31.124,31.124,172938.0
2018-08-28 15:50:00,34.73,34.75,34.69,34.75,733801.0,31.124,31.1419,31.0881,31.1419,733801.0
2018-08-29 09:30:00,34.78,34.9,34.75,34.88,204015.0,31.1688,31.2763,31.1419,31.2584,204015.0
2018-08-29 09:40:00,34.88,34.93,34.83,34.85,154891.0,31.2584,31.3032,31.2136,31.2315,154891.0
2018-08-29 09:50:00,34.85,34.89,34.81,34.82,61432.0,31.2315,31.2674,31.1957,31.2046,61432.0
2018-08-29 10:00:00,34.82,34.97,34.82,34.95,107949.0,31.2046,31.3391,31.2046,31.3211,107949.0
2018-08-29 10:10:00,34.95,34.97,34.88,34.88,145310.0,31.3211,31.3391,31.2584,31.2584,145310.0
2018-08-29 10:20:00,34.89,34.9,34.85,34.89,83920.0,31.2674,31.2763,31.2315,31.2674,83920.0
2018-08-29 10:30:00,34.9,34.93,34.89,34.93,54443.0,31.2763,31.3032,31.2674,31.3032,54443.0
2018-08-29 10:40:00,34.93,35.0,34.93,34.98,90318.0,31.3032,31.366,31.3032,31.348,90318.0
2018-08-29 10:50:00,34.98,34.99,34.95,34.96,54793.0,31.348,31.357,31.3211,31.3301,54793.0
2018-08-29 11:00:00,34.96,34.98,34.93,34.94,77156.0,31.3301,31.348,31.3032,31.3122,77156.0
2018-08-29 11:10:00,34.94,34.98,34.93,34.96,80368.0,31.3122,31.348,31.3032,31.3301,80368.0
2018-08-29 11:20:00,34.97,34.99,34.95,34.98,91334.0,31.3391,31.357,31.3211,31.348,91334.0
2018-08-29 11:30:00,34.98,34.99,34.96,34.98,54678.0,31.348,31.357,31.3301,31.348,54678.0
2018-08-29 11:40:00,34.98,35.0,34.97,34.98,69828.0,31.348,31.366,31.3391,31.348,69828.0
2018-08-29 11:50:00,34.99,35.0,34.98,34.98,98191.0,31.357,31.366,31.348,31.348,98191.0
2018-08-29 12:00:00,34.99,35.0,34.98,34.98,85192.0,31.357,31.366,31.348,31.348,85192.0
2018-08-29 12:10:00,34.98,35.09,34.98,35.09,222044.0,31.348,31.4466,31.348,31.4466,222044.0
2018-08-29 12:20:00,35.09,35.1,35.04,35.05,51731.0,31.4466,31.4556,31.4018,31.4108,51731.0
2018-08-29 12:30:00,35.05,35.13,35.05,35.12,84948.0,31.4108,31.4825,31.4108,31.4735,84948.0
2018-08-29 12:40:00,35.11,35.11,35.07,35.11,104005.0,31.4645,31.4645,31.4287,31.4645,104005.0
2018-08-29 12:50:00,35.1,35.11,35.06,35.07,112316.0,31.4556,31.4645,31.4197,31.4287,112316.0
2018-08-29 13:00:00,35.08,35.19,35.05,35.19,158485.0,31.4376,31.5362,31.4108,31.5362,158485.0
2018-08-29 13:10:00,35.19,35.29,35.16,35.16,450084.0,31.5362,31.6258,31.5093,31.5093,450084.0
2018-08-29 13:20:00,35.17,35.17,35.12,35.13,49844.0,31.5183,31.5183,31.4735,31.4825,49844.0
2018-08-29 13:30:00,35.13,35.14,35.09,35.11,107002.0,31.4825,31.4914,31.4466,31.4645,107002.0
2018-08-29 13:40:00,35.11,35.11,35.07,35.09,97871.0,31.4645,31.4645,31.4287,31.4466,97871.0
2018-08-29 13:50:00,35.09,35.11,35.08,35.09,69275.0,31.4466,31.4645,31.4376,31.4466,69275.0
2018-08-29 14:00:00,35.09,35.15,35.04,35.07,232591.0,31.4466,31.5004,31.4018,31.4287,232591.0
2018-08-29 14:10:00,35.07,35.07,35.04,35.04,48524.0,31.4287,31.4287,31.4018,31.4018,48524.0
2018-08-29 14:20:00,35.04,35.05,34.94,34.98,202261.0,31.4018,31.4108,31.3122,31.348,202261.0
2018-08-29 14:30:00,34.97,35.03,34.97,35.02,58271.0,31.3391,31.3928,31.3391,31.3839,58271.0
2018-08-29 14:40:00,35.01,35.03,34.99,35.0,75519.0,31.3749,31.3928,31.357,31.366,75519.0
2018-08-29 14:50:00,35.0,35.0,34.98,34.98,58090.0,31.366,31.366,31.348,31.348,58090.0
2018-08-29 15:00:00,34.98,35.01,34.98,35.0,77917.0,31.348,31.3749,31.348,31.366,77917.0
2018-08-29 15:10:00,35.0,35.0,34.98,34.98,86452.0,31.366,31.366,31.348,31.348,86452.0
2018-08-29 15:20:00,34.98,35.0,34.98,34.99,88735.0,31.348,31.366,31.348,31.357,88735.0
2018-08-29 15:30:00,35.0,35.0,34.96,34.98,164766.0,31.366,31.366,31.3301,31.348,164766.0
2018-08-29 15:40:00,34.98,34.99,34.95,34.95,174904.0,31.348,31.357,31.3211,31.3211,174904.0
2018-08-29 15:50:00,34.92,34.95,34.9,34.94,478075.0,31.2943,31.3211,31.2763,31.3122,478075.0
2018-08-30 09:30:00,34.84,34.85,34.62,34.73,223306.0,31.2226,31.2315,31.0254,31.124,223306.0
2018-08-30 09:40:00,34.74,34.77,34.65,34.65,108597.0,31.1329,31.1598,31.0523,31.0523,108597.0
2018-08-30 09:50:00,34.66,34.79,34.63,34.78,194233.0,31.0613,31.1778,31.0344,31.1688,194233.0
2018-08-30 10:00:00,34.78,34.94,34.78,34.9,153627.0,31.1688,31.3122,31.1688,31.2763,153627.0
2018-08-30 10:10:00,34.9,34.93,34.88,34.92,73553.0,31.2763,31.3032,31.2584,31.2943,73553.0
2018-08-30 10:20:00,34.92,34.93,34.86,34.88,70213.0,31.2943,31.3032,31.2405,31.2584,70213.0
2018-08-30 10:30:00,34.89,35.0,34.86,34.99,85883.0,31.2674,31.366,31.2405,31.357,85883.0
2018-08-30 10:40:00,34.99,35.0,34.92,34.93,68213.0,31.357,31.366,31.2943,31.3032,68213.0
2018-08-30 10:50:00,34.93,34.94,34.89,34.9,62450.0,31.3032,31.3122,31.2674,31.2763,62450.0
2018-08-30 11:00:00,34.9,34.96,34.88,34.91,79549.0,31.2763,31.3301,31.2584,31.2853,79549.0
2018-08-30 11:10:00,34.91,34.93,34.91,34.91,54123.0,31.2853,31.3032,31.2853,31.2853,54123.0
2018-08-30 11:20:00,34.91,34.99,34.86,34.88,361439.0,31.2853,31.357,31.2405,31.2584,361439.0
2018-08-30 11:30:00,34.87,34.9,34.8,34.8,98678.0,31.2495,31.2763,31.1867,31.1867,98678.0
2018-08-30 11:40:00,34.81,34.88,34.79,34.86,120040.0,31.1957,31.2584,31.1778,31.2405,120040.0
2018-08-30 11:50:00,34.86,34.9,34.85,34.87,56382.0,31.2405,31.2763,31.2315,31.2495,56382.0
2018-08-30 12:00:00,34.87,34.88,34.82,34.82,62065.0,31.2495,31.2584,31.2046,31.2046,62065.0
2018-08-30 12:10:00,34.83,34.88,34.82,34.86,53406.0,31.2136,31.2584,31.2046,31.2405,53406.0
2018-08-30 12:20:00,34.86,34.87,34.83,34.86,45761.0,31.2405,31.2495,31.2136,31.2405,45761.0
2018-08-30 12:30:00,34.86,34.87,34.85,34.86,48845.0,31.2405,31.2495,31.2315,31.2405,48845.0
2018-08-30 12:40:00,34.86,34.88,34.85,34.87,62302.0,31.2405,31.2584,31.2315,31.2495,62302.0
2018-08-30 12:50:00,34.87,34.93,34.86,34.93,79571.0,31.2495,31.3032,31.2405,31.3032,79571.0
2018-08-30 13:00:00,34.94,34.96,34.92,34.93,95703.0,31.3122,31.3301,31.2943,31.3032,95703.0
2018-08-30 13:10:00,34.93,34.95,34.91,34.95,58764.0,31.3032,31.3211,31.2853,31.3211,58764.0
2018-08-30 13:20:00,34.95,34.96,34.92,34.93,45791.0,31.3211,31.3301,31.2943,31.3032,45791.0
2018-08-30 13:30:00,34.93,34.96,34.92,34.95,75944.0,31.3032,31.3301,31.2943,31.3211,75944.0
2018-08-30 13:40:00,34.96,34.96,34.93,34.95,51875.0,31.3301,31.3301,31.3032,31.3211,51875.0
2018-08-30 13:50:00,34.95,34.96,34.92,34.95,54933.0,31.3211,31.3301,31.2943,31.3211,54933.0
2018-08-30 14:00:00,34.95,34.96,34.91,34.91,60238.0,31.3211,31.3301,31.2853,31.2853,60238.0
2018-08-30 14:10:00,34.91,34.95,34.82,34.84,103937.0,31.2853,31.3211,31.2046,31.2226,103937.0
2018-08-30 14:20:00,34.84,34.87,34.8,34.85,125619.0,31.2226,31.2495,31.1867,31.2315,125619.0
2018-08-30 14:30:00,34.85,34.91,34.85,34.91,76261.0,31.2315,31.2853,31.2315,31.2853,76261.0
2018-08-30 14:40:00,34.91,34.91,34.86,34.86,102225.0,31.2853,31.2853,31.2405,31.2405,102225.0
2018-08-30 14:50:00,34.87,34.88,34.83,34.84,93888.0,31.2495,31.2584,31.2136,31.2226,93888.0
2018-08-30 15:00:00,34.84,34.84,34.78,34.81,121786.0,31.2226,31.2226,31.1688,31.1957,121786.0
2018-08-30 15:10:00,34.8,34.84,34.79,34.82,101494.0,31.1867,31.2226,31.1778,31.2046,101494.0
2018-08-30 15:20:00,34.82,34.84,34.8,34.84,87429.0,31.2046,31.2226,31.1867,31.2226,87429.0
2018-08-30 15:30:00,34.84,34.84,34.79,34.8,146615.0,31.2226,31.2226,31.1778,31.1867,146615.0
2018-08-30 15:40:00,34.81,34.84,34.79,34.8,227280.0,31.1957,31.2226,31.1778,31.1867,227280.0
2018-08-30 15:50:00,34.8,34.83,34.78,34.8,474390.0,31.1867,31.2136,31.1688,31.1867,474390.0
2018-08-31 09:30:00,34.72,34.88,34.7,34.85,203518.0,31.115,31.2584,31.0971,31.2315,203518.0
2018-08-31 09:40:00,34.84,34.89,34.79,34.83,93281.0,31.2226,31.2674,31.1778,31.2136,93281.0
2018-08-31 09:50:00,34.84,34.87,34.8,34.85,81936.0,31.2226,31.2495,31.1867,31.2315,81936.0
2018-08-31 10:00:00,34.86,35.0,34.85,34.98,169780.0,31.2405,31.366,31.2315,31.348,169780.0
2018-08-31 10:10:00,34.99,35.06,34.99,35.02,128063.0,31.357,31.4197,31.357,31.3839,128063.0
2018-08-31 10:20:00,35.01,35.02,34.94,34.96,160148.0,31.3749,31.3839,31.3122,31.3301,160148.0
2018-08-31 10:30:00,34.96,34.99,34.95,34.98,98991.0,31.3301,31.357,31.3211,31.348,98991.0
2018-08-31 10:40:00,34.98,35.01,34.94,34.95,106995.0,31.348,31.3749,31.3122,31.3211,106995.0
2018-08-31 10:50:00,34.95,34.98,34.92,34.98,118307.0,31.3211,31.348,31.2943,31.348,118307.0
2018-08-31 11:00:00,34.98,34.99,34.92,34.93,93821.0,31.348,31.357,31.2943,31.3032,93821.0
2018-08-31 11:10:00,34.93,34.96,34.92,34.95,66787.0,31.3032,31.3301,31.2943,31.3211,66787.0
2018-08-31 11:20:00,34.95,35.0,34.95,34.97,117624.0,31.3211,31.366,31.3211,31.3391,117624.0
2018-08-31 11:30:00,34.97,34.98,34.91,34.98,78612.0,31.3391,31.348,31.2853,31.348,78612.0
2018-08-31 11:40:00,34.98,34.98,34.89,34.89,75350.0,31.348,31.348,31.2674,31.2674,75350.0
2018-08-31 11:50:00,34.9,34.91,34.86,34.9,85233.0,31.2763,31.2853,31.2405,31.2763,85233.0
2018-08-31 12:00:00,34.89,34.89,34.83,34.86,84681.0,31.2674,31.2674,31.2136,31.2405,84681.0
2018-08-31 12:10:00,34.86,34.89,34.85,34.89,51633.0,31.2405,31.2674,31.2315,31.2674,51633.0
2018-08-31 12:20:00,34.89,34.9,34.8,34.84,124795.0,31.2674,31.2763,31.1867,31.2226,124795.0
2018-08-31 12:30:00,34.85,34.86,34.81,34.86,119343.0,31.2315,31.2405,31.1957,31.2405,119343.0
2018-08-31 12:40:00,34.86,34.89,34.84,34.87,102064.0,31.2405,31.2674,31.2226,31.2495,102064.0
2018-08-31 12:50:00,34.87,34.87,34.83,34.84,97128.0,31.2495,31.2495,31.2136,31.2226,97128.0
2018-08-31 13:00:00,34.84,34.87,34.83,34.86,73692.0,31.2226,31.2495,31.2136,31.2405,73692.0
2018-08-31 13:10:00,34.86,34.87,34.79,34.8,300870.0,31.2405,31.2495,31.1778,31.1867,300870.0
2018-08-31 13:20:00,34.8,34.82,34.78,34.8,153545.0,31.1867,31.2046,31.1688,31.1867,153545.0
2018-08-31 13:30:00,34.8,34.8,34.69,34.7,321810.0,31.1867,31.1867,31.0881,31.0971,321810.0
2018-08-31 13:40:00,34.71,34.76,34.7,34.75,69937.0,31.1061,31.1509,31.0971,31.1419,69937.0
2018-08-31 13:50:00,34.75,34.76,34.7,34.73,81224.0,31.1419,31.1509,31.0971,31.124,81224.0
2018-08-31 14:00:00,34.74,34.76,34.7,34.73,263173.0,31.1329,31.1509,31.0971,31.124,263173.0
2018-08-31 14:10:00,34.73,34.74,34.69,34.72,82313.0,31.124,31.1329,31.0881,31.115,82313.0
2018-08-31 14:20:00,34.72,34.74,34.69,34.71,111943.0,31.115,31.1329,31.0881,31.1061,111943.0
2018-08-31 14:30:00,34.7,34.73,34.69,34.71,97507.0,31.0971,31.124,31.0881,31.1061,97507.0
2018-08-31 14:40:00,34.7,34.72,34.69,34.69,70503.0,31.0971,31.115,31.0881,31.0881,70503.0
2018-08-31 14:50:00,34.7,34.72,34.67,34.68,191925.0,31.0971,31.115,31.0702,31.0792,191925.0
2018-08-31 15:00:00,34.68,34.7,34.64,34.67,193791.0,31.0792,31.0971,31.0433,31.0702,193791.0
2018-08-31 15:10:00,34.67,34.69,34.65,34.69,200479.0,31.0702,31.0881,31.0523,31.0881,200479.0
2018-08-31 15:20:00,34.69,34.69,34.59,34.61,196130.0,31.0881,31.0881,30.9985,31.0164,196130.0
2018-08-31 15:30:00,34.61,34.65,34.59,34.65,240210.0,31.0164,31.0523,30.9985,31.0523,240210.0
2018-08-31 15:40:00,34.65,34.65,34.56,34.57,366441.0,31.0523,31.0523,30.9716,30.9806,366441.0
2018-08-31 15:50:00,34.57,34.64,34.56,34.61,849120.0,30.9806,31.0433,30.9716,31.0164,849120.0
2018-09-04 09:30:00,34.53,34.66,34.37,34.41,195187.0,30.9448,31.0613,30.8014,30.8372,195187.0
2018-09-04 09:40:00,34.4,34.49,34.36,34.44,143236.0,30.8283,30.9089,30.7924,30.8641,143236.0
2018-09-04 09:50:00,34.44,34.58,34.39,34.54,186084.0,30.8641,30.9896,30.8193,30.9537,186084.0
2018-09-04 10:00:00,34.55,34.71,34.53,34.69,342064.0,30.9627,31.1061,30.9448,31.0881,342064.0
2018-09-04 10:10:00,34.68,34.79,34.65,34.77,166809.0,31.0792,31.1778,31.0523,31.1598,166809.0
2018-09-04 10:20:00,34.77,34.83,34.7,34.75,170269.0,31.1598,31.2136,31.0971,31.1419,170269.0
2018-09-04 10:30:00,34.75,34.81,34.71,34.74,157465.0,31.1419,31.1957,31.1061,31.1329,157465.0
2018-09-04 10:40:00,34.75,34.83,34.73,34.82,150765.0,31.1419,31.2136,31.124,31.2046,150765.0
2018-09-04 10:50:00,34.83,34.89,34.8,34.88,138533.0,31.2136,31.2674,31.1867,31.2584,138533.0
2018-09-04 11:00:00,34.87,34.88,34.77,34.81,109470.0,31.2495,31.2584,31.1598,31.1957,109470.0
2018-09-04 11:10:00,34.81,34.83,34.76,34.83,80830.0,31.1957,31.2136,31.1509,31.2136,80830.0
2018-09-04 11:20:00,34.83,34.85,34.82,34.85,111756.0,31.2136,31.2315,31.2046,31.2315,111756.0
2018-09-04 11:30:00,34.85,34.91,34.83,34.9,150969.0,31.2315,31.2853,31.2136,31.2763,150969.0
2018-09-04 11:40:00,34.9,34.91,34.8,34.8,87015.0,31.2763,31.2853,31.1867,31.1867,87015.0
2018-09-04 11:50:00,34.81,34.83,34.74,34.76,174901.0,31.1957,31.2136,31.1329,31.1509,174901.0
2018-09-04 12:00:00,34.75,34.81,34.72,34.81,126426.0,31.1419,31.1957,31.115,31.1957,126426.0
2018-09-04 12:10:00,34.8,34.82,34.78,34.82,97503.0,31.1867,31.2046,31.1688,31.2046,97503.0
2018-09-04 12:20:00,34.81,34.82,34.68,34.74,114203.0,31.1957,31.2046,31.0792,31.1329,114203.0
2018-09-04 12:30:00,34.75,34.8,34.71,34.75,98476.0,31.1419,31.1867,31.1061,31.1419,98476.0
2018-09-04 12:40:00,34.75,34.8,34.73,34.75,130741.0,31.1419,31.1867,31.124,31.1419,130741.0
2018-09-04 12:50:00,34.74,34.75,34.69,34.7,97888.0,31.1329,31.1419,31.0881,31.0971,97888.0
2018-09-04 13:00:00,34.7,34.72,34.59,34.62,99554.0,31.0971,31.115,30.9985,31.0254,99554.0
2018-09-04 13:10:00,34.63,34.66,34.61,34.62,59785.0,31.0344,31.0613,31.0164,31.0254,59785.0
2018-09-04 13:20:00,34.62,34.65,34.6,34.61,80978.0,31.0254,31.0523,31.0075,31.0164,80978.0
2018-09-04 13:30:00,34.61,34.64,34.58,34.58,52236.0,31.0164,31.0433,30.9896,30.9896,52236.0
2018-09-04 13:40:00,34.58,34.63,34.57,34.63,68760.0,30.9896,31.0344,30.9806,31.0344,68760.0
2018-09-04 13:50:00,34.63,34.68,34.62,34.66,59987.0,31.0344,31.0792,31.0254,31.0613,59987.0
2018-09-04 14:00:00,34.67,34.68,34.65,34.66,69336.0,31.0702,31.0792,31.0523,31.0613,69336.0
2018-09-04 14:10:00,34.66,34.69,34.64,34.66,121268.0,31.0613,31.0881,31.0433,31.0613,121268.0
2018-09-04 14:20:00,34.66,34.71,34.66,34.7,117977.0,31.0613,31.1061,31.0613,31.0971,117977.0
2018-09-04 14:30:00,34.69,34.72,34.68,34.69,88517.0,31.0881,31.115,31.0792,31.0881,88517.0
2018-09-04 14:40:00,34.7,34.75,34.66,34.67,106405.0,31.0971,31.1419,31.0613,31.0702,106405.0
2018-09-04 14:50:00,34.68,34.75,34.67,34.73,118864.0,31.0792,31.1419,31.0702,31.124,118864.0
2018-09-04 15:00:00,34.74,34.78,34.71,34.73,138072.0,31.1329,31.1688,31.1061,31.124,138072.0
2018-09-04 15:10:00,34.74,34.76,34.73,34.73,131845.0,31.1329,31.1509,31.124,31.124,131845.0
2018-09-04 15:20:00,34.73,34.76,34.7,34.71,115040.0,31.124,31.1509,31.0971,31.1061,115040.0
2018-09-04 15:30:00,34.7,34.74,34.7,34.73,219555.0,31.0971,31.1329,31.0971,31.124,219555.0
2018-09-04 15:40:00,34.73,34.76,34.7,34.75,201095.0,31.124,31.1509,31.0971,31.1419,201095.0
2018-09-04 15:50:00,34.75,34.81,34.73,34.8,683159.0,31.1419,31.1957,31.124,31.1867,683159.0
2018-09-05 09:30:00,34.64,34.69,34.44,34.5,247682.0,31.0433,31.0881,30.8641,30.9179,247682.0
2018-09-05 09:40:00,34.5,34.6,34.46,34.59,119240.0,30.9179,31.0075,30.882,30.9985,119240.0
2018-09-05 09:50:00,34.59,34.6,34.4,34.41,188296.0,30.9985,31.0075,30.8283,30.8372,188296.0
2018-09-05 10:00:00,34.42,34.45,34.31,34.33,236215.0,30.8462,30.8731,30.7476,30.7655,236215.0
2018-09-05 10:10:00,34.32,34.32,34.15,34.15,236263.0,30.7566,30.7566,30.6042,30.6042,236263.0
2018-09-05 10:20:00,34.14,34.15,34.06,34.13,217462.0,30.5952,30.6042,30.5236,30.5863,217462.0
2018-09-05 10:30:00,34.13,34.14,34.0,34.09,220175.0,30.5863,30.5952,30.4698,30.5504,220175.0
2018-09-05 10:40:00,34.09,34.2,34.04,34.17,155620.0,30.5504,30.649,30.5056,30.6221,155620.0
2018-09-05 10:50:00,34.17,34.18,34.11,34.12,85113.0,30.6221,30.6311,30.5684,30.5773,85113.0
2018-09-05 11:00:00,34.12,34.12,34.02,34.08,188269.0,30.5773,30.5773,30.4877,30.5415,188269.0
2018-09-05 11:10:00,34.08,34.13,34.04,34.1,167153.0,30.5415,30.5863,30.5056,30.5594,167153.0
2018-09-05 11:20:00,34.1,34.17,34.09,34.1,247870.0,30.5594,30.6221,30.5504,30.5594,247870.0
2018-09-05 11:30:00,34.1,34.16,34.09,34.16,144601.0,30.5594,30.6132,30.5504,30.6132,144601.0
2018-09-05 11:40:00,34.16,34.16,34.08,34.1,95040.0,30.6132,30.6132,30.5415,30.5594,95040.0
2018-09-05 11:50:00,34.1,34.13,34.09,34.11,117722.0,30.5594,30.5863,30.5504,30.5684,117722.0
2018-09-05 12:00:00,34.11,34.2,34.1,34.18,124696.0,30.5684,30.649,30.5594,30.6311,124696.0
2018-09-05 12:10:00,34.19,34.24,34.17,34.2,109763.0,30.6401,30.6849,30.6221,30.649,109763.0
2018-09-05 12:20:00,34.2,34.24,34.18,34.24,84058.0,30.649,30.6849,30.6311,30.6849,84058.0
2018-09-05 12:30:00,34.24,34.31,34.24,34.3,107741.0,30.6849,30.7476,30.6849,30.7386,107741.0
2018-09-05 12:40:00,34.3,34.31,34.28,34.3,55375.0,30.7386,30.7476,30.7207,30.7386,55375.0
2018-09-05 12:50:00,34.3,34.31,34.22,34.23,151625.0,30.7386,30.7476,30.6669,30.6759,151625.0
2018-09-05 13:00:00,34.22,34.27,34.2,34.26,79568.0,30.6669,30.7117,30.649,30.7028,79568.0
2018-09-05 13:10:00,34.25,34.29,34.25,34.29,63014.0,30.6938,30.7297,30.6938,30.7297,63014.0
2018-09-05 13:20:00,34.29,34.31,34.27,34.3,122081.0,30.7297,30.7476,30.7117,30.7386,122081.0
2018-09-05 13:30:00,34.3,34.35,34.3,34.33,114305.0,30.7386,30.7834,30.7386,30.7655,114305.0
2018-09-05 13:40:00,34.34,34.34,34.29,34.3,100713.0,30.7745,30.7745,30.7297,30.7386,100713.0
2018-09-05 13:50:00,34.3,34.32,34.25,34.27,100933.0,30.7386,30.7566,30.6938,30.7117,100933.0
2018-09-05 14:00:00,34.27,34.29,34.22,34.24,111256.0,30.7117,30.7297,30.6669,30.6849,111256.0
2018-09-05 14:10:00,34.23,34.24,34.17,34.22,80420.0,30.6759,30.6849,30.6221,30.6669,80420.0
2018-09-05 14:20:00,34.22,34.27,34.21,34.26,134719.0,30.6669,30.7117,30.658,30.7028,134719.0
2018-09-05 14:30:00,34.26,34.26,34.19,34.24,98359.0,30.7028,30.7028,30.6401,30.6849,98359.0
2018-09-05 14:40:00,34.23,34.25,34.19,34.2,85185.0,30.6759,30.6938,30.6401,30.649,85185.0
2018-09-05 14:50:00,34.2,34.21,34.17,34.21,75439.0,30.649,30.658,30.6221,30.658,75439.0
2018-09-05 15:00:00,34.2,34.22,34.16,34.16,115966.0,30.649,30.6669,30.6132,30.6132,115966.0
2018-09-05 15:10:00,34.16,34.2,34.15,34.17,173319.0,30.6132,30.649,30.6042,30.6221,173319.0
2018-09-05 15:20:00,34.17,34.18,34.13,34.15,215227.0,30.6221,30.6311,30.5863,30.6042,215227.0
2018-09-05 15:30:00,34.15,34.17,34.13,34.16,214468.0,30.6042,30.6221,30.5863,30.6132,214468.0
2018-09-05 15:40:00,34.16,34.17,34.1,34.11,320063.0,30.6132,30.6221,30.5594,30.5684,320063.0
2018-09-05 15:50:00,34.1,34.14,34.09,34.14,851118.0,30.5594,30.5952,30.5504,30.5952,851118.0
2018-09-06 09:30:00,34.08,34.32,34.08,34.11,223993.0,30.5415,30.7566,30.5415,30.5684,223993.0
2018-09-06 09:40:00,34.12,34.17,34.05,34.13,88523.0,30.5773,30.6221,30.5146,30.5863,88523.0
2018-09-06 09:50:00,34.13,34.25,34.12,34.19,189627.0,30.5863,30.6938,30.5773,30.6401,189627.0
2018-09-06 10:00:00,34.2,34.21,34.05,34.06,151113.0,30.649,30.658,30.5146,30.5236,151113.0
2018-09-06 10:10:00,34.07,34.07,33.92,33.98,274281.0,30.5325,30.5325,30.3981,30.4519,274281.0
2018-09-06 10:20:00,33.98,33.99,33.88,33.94,83741.0,30.4519,30.4608,30.3622,30.416,83741.0
2018-09-06 10:30:00,33.94,33.95,33.79,33.83,191233.0,30.416,30.425,30.2816,30.3174,191233.0
2018-09-06 10:40:00,33.82,33.88,33.75,33.77,103716.0,30.3085,30.3622,30.2457,30.2637,103716.0
2018-09-06 10:50:00,33.78,33.81,33.7,33.72,390890.0,30.2726,30.2995,30.2009,30.2189,390890.0
2018-09-06 11:00:00,33.72,33.75,33.6,33.68,197949.0,30.2189,30.2457,30.1113,30.183,197949.0
2018-09-06 11:10:00,33.67,33.7,33.59,33.6,135721.0,30.174,30.2009,30.1024,30.1113,135721.0
2018-09-06 11:20:00,33.6,33.65,33.57,33.6,125889.0,30.1113,30.1561,30.0844,30.1113,125889.0
2018-09-06 11:30:00,33.59,33.67,33.58,33.66,186883.0,30.1024,30.174,30.0934,30.1651,186883.0
2018-09-06 11:40:00,33.66,33.68,33.6,33.65,78083.0,30.1651,30.183,30.1113,30.1561,78083.0
2018-09-06 11:50:00,33.64,33.66,33.57,33.62,138601.0,30.1472,30.1651,30.0844,30.1292,138601.0
2018-09-06 12:00:00,33.62,33.67,33.59,33.65,113109.0,30.1292,30.174,30.1024,30.1561,113109.0
2018-09-06 12:10:00,33.65,33.65,33.6,33.62,90516.0,30.1561,30.1561,30.1113,30.1292,90516.0
2018-09-06 12:20:00,33.62,33.64,33.57,33.58,66386.0,30.1292,30.1472,30.0844,30.0934,66386.0
2018-09-06 12:30:00,33.57,33.6,33.5,33.51,69893.0,30.0844,30.1113,30.0217,30.0307,69893.0
2018-09-06 12:40:00,33.51,33.54,33.48,33.5,64086.0,30.0307,30.0575,30.0038,30.0217,64086.0
2018-09-06 12:50:00,33.5,33.54,33.41,33.41,170651.0,30.0217,30.0575,29.941,29.941,170651.0
2018-09-06 13:00:00,33.41,33.43,33.35,33.43,102890.0,29.941,29.959,29.8873,29.959,102890.0
2018-09-06 13:10:00,33.42,33.5,33.39,33.5,102476.0,29.95,30.0217,29.9231,30.0217,102476.0
2018-09-06 13:20:00,33.49,33.5,33.43,33.44,64674.0,30.0127,30.0217,29.959,29.9679,64674.0
2018-09-06 13:30:00,33.44,33.45,33.39,33.39,116528.0,29.9679,29.9769,29.9231,29.9231,116528.0
2018-09-06 13:40:00,33.4,33.41,33.33,33.4,236882.0,29.9321,29.941,29.8693,29.9321,236882.0
2018-09-06 13:50:00,33.4,33.42,33.33,33.34,81898.0,29.9321,29.95,29.8693,29.8783,81898.0
2018-09-06 14:00:00,33.33,33.37,33.28,33.33,127661.0,29.8693,29.9052,29.8245,29.8693,127661.0
2018-09-06 14:10:00,33.32,33.41,33.31,33.4,174609.0,29.8604,29.941,29.8514,29.9321,174609.0
2018-09-06 14:20:00,33.4,33.45,33.39,33.41,227098.0,29.9321,29.9769,29.9231,29.941,227098.0
2018-09-06 14:30:00,33.41,33.44,33.38,33.4,137468.0,29.941,29.9679,29.9142,29.9321,137468.0
2018-09-06 14:40:00,33.4,33.47,33.38,33.45,176008.0,29.9321,29.9948,29.9142,29.9769,176008.0
2018-09-06 14:50:00,33.45,33.5,33.43,33.48,488125.0,29.9769,30.0217,29.959,30.0038,488125.0
2018-09-06 15:00:00,33.48,33.53,33.48,33.52,196486.0,30.0038,30.0486,30.0038,30.0396,196486.0
2018-09-06 15:10:00,33.52,33.57,33.51,33.54,262350.0,30.0396,30.0844,30.0307,30.0575,262350.0
2018-09-06 15:20:00,33.54,33.64,33.53,33.64,339174.0,30.0575,30.1472,30.0486,30.1472,339174.0
2018-09-06 15:30:00,33.64,33.7,33.62,33.69,383780.0,30.1472,30.2009,30.1292,30.192,383780.0
2018-09-06 15:40:00,33.69,33.69,33.65,33.66,376683.0,30.192,30.192,30.1561,30.1651,376683.0
2018-09-06 15:50:00,33.66,33.7,33.65,33.65,701865.0,30.1651,30.2009,30.1561,30.1561,701865.0
2018-09-07 09:30:00,33.4,33.57,33.14,33.5,360331.0,29.9321,30.0844,29.6991,30.0217,360331.0
2018-09-07 09:40:00,33.51,33.65,33.46,33.6,227624.0,30.0307,30.1561,29.9859,30.1113,227624.0
2018-09-07 09:50:00,33.59,33.76,33.57,33.69,162510.0,30.1024,30.2547,30.0844,30.192,162510.0
2018-09-07 10:00:00,33.69,33.71,33.61,33.65,97942.0,30.192,30.2099,30.1203,30.1561,97942.0
2018-09-07 10:10:00,33.65,33.72,33.61,33.64,98924.0,30.1561,30.2189,30.1203,30.1472,98924.0
2018-09-07 10:20:00,33.64,33.74,33.62,33.68,81535.0,30.1472,30.2368,30.1292,30.183,81535.0
2018-09-07 10:30:00,33.69,33.78,33.69,33.76,143832.0,30.192,30.2726,30.192,30.2547,143832.0
2018-09-07 10:40:00,33.76,33.79,33.69,33.77,57442.0,30.2547,30.2816,30.192,30.2637,57442.0
2018-09-07 10:50:00,33.77,33.79,33.72,33.75,67444.0,30.2637,30.2816,30.2189,30.2457,67444.0
2018-09-07 11:00:00,33.75,33.77,33.67,33.76,109847.0,30.2457,30.2637,30.174,30.2547,109847.0
2018-09-07 11:10:00,33.76,33.77,33.75,33.75,112053.0,30.2547,30.2637,30.2457,30.2457,112053.0
2018-09-07 11:20:00,33.76,33.77,33.68,33.74,76205.0,30.2547,30.2637,30.183,30.2368,76205.0
2018-09-07 11:30:00,33.73,33.8,33.73,33.77,95895.0,30.2278,30.2905,30.2278,30.2637,95895.0
2018-09-07 11:40:00,33.78,33.82,33.77,33.8,94620.0,30.2726,30.3085,30.2637,30.2905,94620.0
2018-09-07 11:50:00,33.8,33.81,33.78,33.78,80307.0,30.2905,30.2995,30.2726,30.2726,80307.0
2018-09-07 12:00:00,33.79,33.81,33.65,33.66,208271.0,30.2816,30.2995,30.1561,30.1651,208271.0
2018-09-07 12:10:00,33.66,33.78,33.65,33.73,137811.0,30.1651,30.2726,30.1561,30.2278,137811.0
2018-09-07 12:20:00,33.73,33.77,33.71,33.72,107011.0,30.2278,30.2637,30.2099,30.2189,107011.0
2018-09-07 12:30:00,33.72,33.77,33.7,33.75,118423.0,30.2189,30.2637,30.2009,30.2457,118423.0
2018-09-07 12:40:00,33.75,33.82,33.69,33.8,89110.0,30.2457,30.3085,30.192,30.2905,89110.0
2018-09-07 12:50:00,33.8,33.83,33.77,33.8,53152.0,30.2905,30.3174,30.2637,30.2905,53152.0
2018-09-07 13:00:00,33.79,33.8,33.68,33.69,67720.0,30.2816,30.2905,30.183,30.192,67720.0
2018-09-07 13:10:00,33.69,33.73,33.68,33.71,96764.0,30.192,30.2278,30.183,30.2099,96764.0
2018-09-07 13:20:00,33.71,33.75,33.71,33.74,71995.0,30.2099,30.2457,30.2099,30.2368,71995.0
2018-09-07 13:30:00,33.75,33.76,33.69,33.7,61944.0,30.2457,30.2547,30.192,30.2009,61944.0
2018-09-07 13:40:00,33.7,33.74,33.7,33.7,80736.0,30.2009,30.2368,30.2009,30.2009,80736.0
2018-09-07 13:50:00,33.7,33.74,33.7,33.71,69729.0,30.2009,30.2368,30.2009,30.2099,69729.0
2018-09-07 14:00:00,33.71,33.73,33.67,33.73,77260.0,30.2099,30.2278,30.174,30.2278,77260.0
2018-09-07 14:10:00,33.73,33.81,33.72,33.8,66040.0,30.2278,30.2995,30.2189,30.2905,66040.0
2018-09-07 14:20:00,33.81,33.85,33.79,33.84,60434.0,30.2995,30.3354,30.2816,30.3264,60434.0
2018-09-07 14:30:00,33.85,33.85,33.78,33.84,91073.0,30.3354,30.3354,30.2726,30.3264,91073.0
2018-09-07 14:40:00,33.84,33.87,33.82,33.86,103067.0,30.3264,30.3533,30.3085,30.3443,103067.0
2018-09-07 14:50:00,33.85,33.94,33.83,33.93,147218.0,30.3354,30.416,30.3174,30.4071,147218.0
2018-09-07 15:00:00,33.93,33.93,33.88,33.9,116380.0,30.4071,30.4071,30.3622,30.3802,116380.0
2018-09-07 15:10:00,33.89,33.95,33.89,33.94,154195.0,30.3712,30.425,30.3712,30.416,154195.0
2018-09-07 15:20:00,33.95,33.95,33.9,33.94,127435.0,30.425,30.425,30.3802,30.416,127435.0
2018-09-07 15:30:00,33.94,33.95,33.89,33.91,280669.0,30.416,30.425,30.3712,30.3891,280669.0
2018-09-07 15:40:00,33.91,33.96,33.87,33.95,358978.0,30.3891,30.4339,30.3533,30.425,358978.0
2018-09-07 15:50:00,33.94,34.02,33.88,34.0,695198.0,30.416,30.4877,30.3622,30.4698,695198.0
2018-09-10 09:30:00,34.14,34.2,33.98,34.04,186710.0,30.5952,30.649,30.4519,30.5056,186710.0
2018-09-10 09:40:00,34.04,34.1,34.0,34.06,153346.0,30.5056,30.5594,30.4698,30.5236,153346.0
2018-09-10 09:50:00,34.06,34.07,33.92,34.0,101901.0,30.5236,30.5325,30.3981,30.4698,101901.0
2018-09-10 10:00:00,34.0,34.03,33.9,33.91,98677.0,30.4698,30.4967,30.3802,30.3891,98677.0
2018-09-10 10:10:00,33.91,33.93,33.83,33.87,187257.0,30.3891,30.4071,30.3174,30.3533,187257.0
2018-09-10 10:20:00,33.86,33.93,33.8,33.82,151454.0,30.3443,30.4071,30.2905,30.3085,151454.0
2018-09-10 10:30:00,33.82,33.84,33.73,33.81,128445.0,30.3085,30.3264,30.2278,30.2995,128445.0
2018-09-10 10:40:00,33.81,33.84,33.78,33.82,62935.0,30.2995,30.3264,30.2726,30.3085,62935.0
2018-09-10 10:50:00,33.82,33.87,33.78,33.79,63904.0,30.3085,30.3533,30.2726,30.2816,63904.0
2018-09-10 11:00:00,33.79,33.85,33.73,33.84,76091.0,30.2816,30.3354,30.2278,30.3264,76091.0
2018-09-10 11:10:00,33.84,33.86,33.78,33.81,128006.0,30.3264,30.3443,30.2726,30.2995,128006.0
2018-09-10 11:20:00,33.81,33.9,33.77,33.9,127330.0,30.2995,30.3802,30.2637,30.3802,127330.0
2018-09-10 11:30:00,33.91,33.91,33.81,33.84,92385.0,30.3891,30.3891,30.2995,30.3264,92385.0
2018-09-10 11:40:00,33.83,33.88,33.81,33.87,97660.0,30.3174,30.3622,30.2995,30.3533,97660.0
2018-09-10 11:50:00,33.87,33.89,33.82,33.86,84707.0,30.3533,30.3712,30.3085,30.3443,84707.0
2018-09-10 12:00:00,33.86,33.86,33.77,33.77,105527.0,30.3443,30.3443,30.2637,30.2637,105527.0
2018-09-10 12:10:00,33.77,33.79,33.72,33.72,84617.0,30.2637,30.2816,30.2189,30.2189,84617.0
2018-09-10 12:20:00,33.72,33.74,33.67,33.69,130570.0,30.2189,30.2368,30.174,30.192,130570.0
2018-09-10 12:30:00,33.69,33.73,33.68,33.69,67117.0,30.192,30.2278,30.183,30.192,67117.0
2018-09-10 12:40:00,33.68,33.73,33.66,33.71,75923.0,30.183,30.2278,30.1651,30.2099,75923.0
2018-09-10 12:50:00,33.71,33.71,33.66,33.67,69082.0,30.2099,30.2099,30.1651,30.174,69082.0
2018-09-10 13:00:00,33.68,33.7,33.65,33.68,86647.0,30.183,30.2009,30.1561,30.183,86647.0
2018-09-10 13:10:00,33.68,33.73,33.67,33.73,89708.0,30.183,30.2278,30.174,30.2278,89708.0
2018-09-10 13:20:00,33.73,33.78,33.72,33.77,91446.0,30.2278,30.2726,30.2189,30.2637,91446.0
2018-09-10 13:30:00,33.77,33.78,33.72,33.75,181605.0,30.2637,30.2726,30.2189,30.2457,181605.0
2018-09-10 13:40:00,33.75,33.78,33.73,33.75,143666.0,30.2457,30.2726,30.2278,30.2457,143666.0
2018-09-10 13:50:00,33.75,33.84,33.74,33.82,185312.0,30.2457,30.3264,30.2368,30.3085,185312.0
2018-09-10 14:00:00,33.82,33.84,33.78,33.81,182156.0,30.3085,30.3264,30.2726,30.2995,182156.0
2018-09-10 14:10:00,33.82,33.82,33.76,33.77,145192.0,30.3085,30.3085,30.2547,30.2637,145192.0
2018-09-10 14:20:00,33.77,33.81,33.7,33.72,493479.0,30.2637,30.2995,30.2009,30.2189,493479.0
2018-09-10 14:30:00,33.73,33.74,33.66,33.69,150876.0,30.2278,30.2368,30.1651,30.192,150876.0
2018-09-10 14:40:00,33.69,33.72,33.67,33.67,100088.0,30.192,30.2189,30.174,30.174,100088.0
2018-09-10 14:50:00,33.68,33.75,33.67,33.74,99228.0,30.183,30.2457,30.174,30.2368,99228.0
2018-09-10 15:00:00,33.75,33.76,33.73,33.73,109107.0,30.2457,30.2547,30.2278,30.2278,109107.0
2018-09-10 15:10:00,33.73,33.75,33.71,33.72,208961.0,30.2278,30.2457,30.2099,30.2189,208961.0
2018-09-10 15:20:00,33.72,33.73,33.58,33.61,424650.0,30.2189,30.2278,30.0934,30.1203,424650.0
2018-09-10 15:30:00,33.61,33.66,33.6,33.65,240597.0,30.1203,30.1651,30.1113,30.1561,240597.0
2018-09-10 15:40:00,33.65,33.73,33.59,33.71,490910.0,30.1561,30.2278,30.1024,30.2099,490910.0
2018-09-10 15:50:00,33.71,33.73,33.66,33.72,815725.0,30.2099,30.2278,30.1651,30.2189,815725.0
2018-09-11 09:30:00,33.81,33.86,33.58,33.76,146887.0,30.2995,30.3443,30.0934,30.2547,146887.0
2018-09-11 09:40:00,33.76,33.87,33.73,33.8,121808.0,30.2547,30.3533,30.2278,30.2905,121808.0
2018-09-11 09:50:00,33.81,33.88,33.76,33.79,109875.0,30.2995,30.3622,30.2547,30.2816,109875.0
2018-09-11 10:00:00,33.79,33.92,33.76,33.9,78689.0,30.2816,30.3981,30.2547,30.3802,78689.0
2018-09-11 10:10:00,33.9,33.9,33.83,33.84,78415.0,30.3802,30.3802,30.3174,30.3264,78415.0
2018-09-11 10:20:00,33.85,33.95,33.85,33.94,136143.0,30.3354,30.425,30.3354,30.416,136143.0
2018-09-11 10:30:00,33.93,33.95,33.84,33.86,69432.0,30.4071,30.425,30.3264,30.3443,69432.0
2018-09-11 10:40:00,33.85,33.9,33.83,33.88,94605.0,30.3354,30.3802,30.3174,30.3622,94605.0
2018-09-11 10:50:00,33.88,33.92,33.87,33.91,76749.0,30.3622,30.3981,30.3533,30.3891,76749.0
2018-09-11 11:00:00,33.91,33.97,33.91,33.97,104156.0,30.3891,30.4429,30.3891,30.4429,104156.0
2018-09-11 11:10:00,33.97,34.0,33.94,33.98,55289.0,30.4429,30.4698,30.416,30.4519,55289.0
2018-09-11 11:20:00,33.98,34.0,33.95,33.99,38489.0,30.4519,30.4698,30.425,30.4608,38489.0
2018-09-11 11:30:00,34.0,34.01,33.97,33.98,36405.0,30.4698,30.4787,30.4429,30.4519,36405.0
2018-09-11 11:40:00,33.97,34.01,33.97,34.0,42578.0,30.4429,30.4787,30.4429,30.4698,42578.0
2018-09-11 11:50:00,34.0,34.09,34.0,34.07,157301.0,30.4698,30.5504,30.4698,30.5325,157301.0
2018-09-11 12:00:00,34.07,34.08,34.02,34.07,75451.0,30.5325,30.5415,30.4877,30.5325,75451.0
2018-09-11 12:10:00,34.07,34.08,34.04,34.07,49809.0,30.5325,30.5415,30.5056,30.5325,49809.0
2018-09-11 12:20:00,34.07,34.08,34.04,34.06,60311.0,30.5325,30.5415,30.5056,30.5236,60311.0
2018-09-11 12:30:00,34.07,34.08,34.03,34.04,120420.0,30.5325,30.5415,30.4967,30.5056,120420.0
2018-09-11 12:40:00,34.04,34.08,34.02,34.07,90219.0,30.5056,30.5415,30.4877,30.5325,90219.0
2018-09-11 12:50:00,34.06,34.14,34.06,34.14,57994.0,30.5236,30.5952,30.5236,30.5952,57994.0
2018-09-11 13:00:00,34.14,34.17,34.08,34.09,62749.0,30.5952,30.6221,30.5415,30.5504,62749.0
2018-09-11 13:10:00,34.09,34.11,34.07,34.11,74861.0,30.5504,30.5684,30.5325,30.5684,74861.0
2018-09-11 13:20:00,34.11,34.12,34.05,34.05,169336.0,30.5684,30.5773,30.5146,30.5146,169336.0
2018-09-11 13:30:00,34.05,34.06,34.04,34.04,59699.0,30.5146,30.5236,30.5056,30.5056,59699.0
2018-09-11 13:40:00,34.04,34.05,34.01,34.03,39671.0,30.5056,30.5146,30.4787,30.4967,39671.0
2018-09-11 13:50:00,34.04,34.04,34.01,34.01,60509.0,30.5056,30.5056,30.4787,30.4787,60509.0
2018-09-11 14:00:00,34.02,34.05,33.99,34.05,64706.0,30.4877,30.5146,30.4608,30.5146,64706.0
2018-09-11 14:10:00,34.05,34.09,34.04,34.08,38463.0,30.5146,30.5504,30.5056,30.5415,38463.0
2018-09-11 14:20:00,34.09,34.17,34.08,34.17,107287.0,30.5504,30.6221,30.5415,30.6221,107287.0
2018-09-11 14:30:00,34.16,34.2,34.15,34.18,73410.0,30.6132,30.649,30.6042,30.6311,73410.0
2018-09-11 14:40:00,34.19,34.21,34.16,34.19,71090.0,30.6401,30.658,30.6132,30.6401,71090.0
2018-09-11 14:50:00,34.2,34.2,34.13,34.14,69520.0,30.649,30.649,30.5863,30.5952,69520.0
2018-09-11 15:00:00,34.13,34.15,34.11,34.13,74369.0,30.5863,30.6042,30.5684,30.5863,74369.0
2018-09-11 15:10:00,34.12,34.15,34.06,34.07,112248.0,30.5773,30.6042,30.5236,30.5325,112248.0
2018-09-11 15:20:00,34.07,34.07,34.03,34.05,83985.0,30.5325,30.5325,30.4967,30.5146,83985.0
2018-09-11 15:30:00,34.04,34.08,34.02,34.08,108857.0,30.5056,30.5415,30.4877,30.5415,108857.0
2018-09-11 15:40:00,34.08,34.12,34.06,34.11,229454.0,30.5415,30.5773,30.5236,30.5684,229454.0
2018-09-11 15:50:00,34.1,34.13,34.08,34.12,524429.0,30.5594,30.5863,30.5415,30.5773,524429.0
2018-09-12 09:30:00,33.98,34.19,33.95,34.14,147933.0,30.4519,30.6401,30.425,30.5952,147933.0
2018-09-12 09:40:00,34.14,34.17,34.03,34.04,239681.0,30.5952,30.6221,30.4967,30.5056,239681.0
2018-09-12 09:50:00,34.03,34.08,33.94,33.94,141614.0,30.4967,30.5415,30.416,30.416,141614.0
2018-09-12 10:00:00,33.93,33.97,33.89,33.89,254330.0,30.4071,30.4429,30.3712,30.3712,254330.0
2018-09-12 10:10:00,33.89,33.9,33.83,33.88,138810.0,30.3712,30.3802,30.3174,30.3622,138810.0
2018-09-12 10:20:00,33.88,33.89,33.82,33.89,80171.0,30.3622,30.3712,30.3085,30.3712,80171.0
2018-09-12 10:30:00,33.89,33.89,33.78,33.84,72322.0,30.3712,30.3712,30.2726,30.3264,72322.0
2018-09-12 10:40:00,33.84,33.86,33.76,33.76,57073.0,30.3264,30.3443,30.2547,30.2547,57073.0
2018-09-12 10:50:00,33.75,33.87,33.75,33.85,168710.0,30.2457,30.3533,30.2457,30.3354,168710.0
2018-09-12 11:00:00,33.84,33.91,33.82,33.84,83442.0,30.3264,30.3891,30.3085,30.3264,83442.0
2018-09-12 11:10:00,33.84,34.1,33.84,34.08,156672.0,30.3264,30.5594,30.3264,30.5415,156672.0
2018-09-12 11:20:00,34.08,34.16,34.07,34.14,68621.0,30.5415,30.6132,30.5325,30.5952,68621.0
2018-09-12 11:30:00,34.14,34.23,34.14,34.16,142764.0,30.5952,30.6759,30.5952,30.6132,142764.0
2018-09-12 11:40:00,34.17,34.21,34.13,34.14,50617.0,30.6221,30.658,30.5863,30.5952,50617.0
2018-09-12 11:50:00,34.14,34.14,34.04,34.09,65716.0,30.5952,30.5952,30.5056,30.5504,65716.0
2018-09-12 12:00:00,34.09,34.19,34.09,34.11,75304.0,30.5504,30.6401,30.5504,30.5684,75304.0
2018-09-12 12:10:00,34.1,34.17,34.1,34.15,58320.0,30.5594,30.6221,30.5594,30.6042,58320.0
2018-09-12 12:20:00,34.15,34.21,34.15,34.2,104421.0,30.6042,30.658,30.6042,30.649,104421.0
2018-09-12 12:30:00,34.2,34.27,34.2,34.27,69873.0,30.649,30.7117,30.649,30.7117,69873.0
2018-09-12 12:40:00,34.27,34.35,34.27,34.34,109710.0,30.7117,30.7834,30.7117,30.7745,109710.0
2018-09-12 12:50:00,34.34,34.37,34.32,34.34,52075.0,30.7745,30.8014,30.7566,30.7745,52075.0
2018-09-12 13:00:00,34.34,34.36,34.28,34.31,59507.0,30.7745,30.7924,30.7207,30.7476,59507.0
2018-09-12 13:10:00,34.31,34.32,34.27,34.29,41862.0,30.7476,30.7566,30.7117,30.7297,41862.0
2018-09-12 13:20:00,34.29,34.35,34.29,34.35,74491.0,30.7297,30.7834,30.7297,30.7834,74491.0
2018-09-12 13:30:00,34.34,34.4,34.34,34.4,85476.0,30.7745,30.8283,30.7745,30.8283,85476.0
2018-09-12 13:40:00,34.4,34.41,34.35,34.37,56070.0,30.8283,30.8372,30.7834,30.8014,56070.0
2018-09-12 13:50:00,34.37,34.4,34.34,34.38,55721.0,30.8014,30.8283,30.7745,30.8103,55721.0
2018-09-12 14:00:00,34.38,34.43,34.37,34.38,194762.0,30.8103,30.8551,30.8014,30.8103,194762.0
2018-09-12 14:10:00,34.39,34.41,34.36,34.37,68933.0,30.8193,30.8372,30.7924,30.8014,68933.0
2018-09-12 14:20:00,34.37,34.39,34.34,34.35,49251.0,30.8014,30.8193,30.7745,30.7834,49251.0
2018-09-12 14:30:00,34.35,34.36,34.32,34.35,57076.0,30.7834,30.7924,30.7566,30.7834,57076.0
2018-09-12 14:40:00,34.34,34.35,34.27,34.32,88427.0,30.7745,30.7834,30.7117,30.7566,88427.0
2018-09-12 14:50:00,34.32,34.34,34.3,34.32,48098.0,30.7566,30.7745,30.7386,30.7566,48098.0
2018-09-12 15:00:00,34.32,34.34,34.28,34.3,103409.0,30.7566,30.7745,30.7207,30.7386,103409.0
2018-09-12 15:10:00,34.29,34.33,34.28,34.31,88945.0,30.7297,30.7655,30.7207,30.7476,88945.0
2018-09-12 15:20:00,34.32,34.36,34.31,34.36,81280.0,30.7566,30.7924,30.7476,30.7924,81280.0
2018-09-12 15:30:00,34.36,34.39,34.28,34.29,207081.0,30.7924,30.8193,30.7207,30.7297,207081.0
2018-09-12 15:40:00,34.29,34.33,34.27,34.3,201747.0,30.7297,30.7655,30.7117,30.7386,201747.0
2018-09-12 15:50:00,34.3,34.32,34.26,34.27,440861.0,30.7386,30.7566,30.7028,30.7117,440861.0
2018-09-13 09:30:00,34.43,34.6,34.3,34.51,210137.0,30.8551,31.0075,30.7386,30.9268,210137.0
2018-09-13 09:40:00,34.51,34.53,34.47,34.53,335397.0,30.9268,30.9448,30.891,30.9448,335397.0
2018-09-13 09:50:00,34.53,34.67,34.53,34.64,245088.0,30.9448,31.0702,30.9448,31.0433,245088.0
2018-09-13 10:00:00,34.64,34.76,34.57,34.76,127750.0,31.0433,31.1509,30.9806,31.1509,127750.0
2018-09-13 10:10:00,34.76,34.82,34.66,34.68,107068.0,31.1509,31.2046,31.0613,31.0792,107068.0
2018-09-13 10:20:00,34.67,34.68,34.54,34.59,131776.0,31.0702,31.0792,30.9537,30.9985,131776.0
2018-09-13 10:30:00,34.6,34.68,34.58,34.6,59933.0,31.0075,31.0792,30.9896,31.0075,59933.0
2018-09-13 10:40:00,34.59,34.68,34.58,34.62,73590.0,30.9985,31.0792,30.9896,31.0254,73590.0
2018-09-13 10:50:00,34.62,34.68,34.6,34.63,87346.0,31.0254,31.0792,31.0075,31.0344,87346.0
2018-09-13 11:00:00,34.63,34.79,34.6,34.78,126744.0,31.0344,31.1778,31.0075,31.1688,126744.0
2018-09-13 11:10:00,34.77,34.85,34.77,34.8,79736.0,31.1598,31.2315,31.1598,31.1867,79736.0
2018-09-13 11:20:00,34.8,34.83,34.75,34.8,96013.0,31.1867,31.2136,31.1419,31.1867,96013.0
2018-09-13 11:30:00,34.8,34.83,34.73,34.78,91930.0,31.1867,31.2136,31.124,31.1688,91930.0
2018-09-13 11:40:00,34.77,34.79,34.72,34.79,62824.0,31.1598,31.1778,31.115,31.1778,62824.0
2018-09-13 11:50:00,34.79,34.83,34.74,34.81,164277.0,31.1778,31.2136,31.1329,31.1957,164277.0
2018-09-13 12:00:00,34.8,34.83,34.77,34.77,101697.0,31.1867,31.2136,31.1598,31.1598,101697.0
2018-09-13 12:10:00,34.77,34.79,34.71,34.71,88186.0,31.1598,31.1778,31.1061,31.1061,88186.0
2018-09-13 12:20:00,34.71,34.72,34.62,34.63,105421.0,31.1061,31.115,31.0254,31.0344,105421.0
2018-09-13 12:30:00,34.63,34.67,34.62,34.66,310614.0,31.0344,31.0702,31.0254,31.0613,310614.0
2018-09-13 12:40:00,34.66,34.66,34.58,34.63,126898.0,31.0613,31.0613,30.9896,31.0344,126898.0
2018-09-13 12:50:00,34.63,34.64,34.55,34.59,74735.0,31.0344,31.0433,30.9627,30.9985,74735.0
2018-09-13 13:00:00,34.59,34.62,34.57,34.57,59077.0,30.9985,31.0254,30.9806,30.9806,59077.0
2018-09-13 13:10:00,34.58,34.58,34.55,34.58,66823.0,30.9896,30.9896,30.9627,30.9896,66823.0
2018-09-13 13:20:00,34.56,34.57,34.5,34.55,79956.0,30.9716,30.9806,30.9179,30.9627,79956.0
2018-09-13 13:30:00,34.55,34.55,34.5,34.54,59316.0,30.9627,30.9627,30.9179,30.9537,59316.0
2018-09-13 13:40:00,34.55,34.58,34.55,34.55,52104.0,30.9627,30.9896,30.9627,30.9627,52104.0
2018-09-13 13:50:00,34.55,34.63,34.55,34.61,89197.0,30.9627,31.0344,30.9627,31.0164,89197.0
2018-09-13 14:00:00,34.62,34.66,34.6,34.62,71596.0,31.0254,31.0613,31.0075,31.0254,71596.0
2018-09-13 14:10:00,34.63,34.64,34.56,34.58,83044.0,31.0344,31.0433,30.9716,30.9896,83044.0
2018-09-13 14:20:00,34.59,34.6,34.57,34.58,44903.0,30.9985,31.0075,30.9806,30.9896,44903.0
2018-09-13 14:30:00,34.58,34.61,34.55,34.61,114821.0,30.9896,31.0164,30.9627,31.0164,114821.0
2018-09-13 14:40:00,34.61,34.65,34.6,34.64,133206.0,31.0164,31.0523,31.0075,31.0433,133206.0
2018-09-13 14:50:00,34.64,34.65,34.59,34.65,74434.0,31.0433,31.0523,30.9985,31.0523,74434.0
2018-09-13 15:00:00,34.65,34.65,34.58,34.6,109755.0,31.0523,31.0523,30.9896,31.0075,109755.0
2018-09-13 15:10:00,34.59,34.62,34.57,34.58,95168.0,30.9985,31.0254,30.9806,30.9896,95168.0
2018-09-13 15:20:00,34.58,34.58,34.54,34.55,163849.0,30.9896,30.9896,30.9537,30.9627,163849.0
2018-09-13 15:30:00,34.54,34.54,34.44,34.45,275024.0,30.9537,30.9537,30.8641,30.8731,275024.0
2018-09-13 15:40:00,34.45,34.51,34.45,34.48,246341.0,30.8731,30.9268,30.8731,30.8999,246341.0
2018-09-13 15:50:00,34.49,34.52,34.44,34.45,669994.0,30.9089,30.9358,30.8641,30.8731,669994.0
2018-09-14 09:30:00,34.5,34.55,34.34,34.47,111095.0,30.9179,30.9627,30.7745,30.891,111095.0
2018-09-14 09:40:00,34.47,34.55,34.45,34.52,67865.0,30.891,30.9627,30.8731,30.9358,67865.0
2018-09-14 09:50:00,34.51,34.53,34.42,34.49,63387.0,30.9268,30.9448,30.8462,30.9089,63387.0
2018-09-14 10:00:00,34.5,34.55,34.44,34.48,93666.0,30.9179,30.9627,30.8641,30.8999,93666.0
2018-09-14 10:10:00,34.48,34.52,34.35,34.37,202323.0,30.8999,30.9358,30.7834,30.8014,202323.0
2018-09-14 10:20:00,34.38,34.43,34.34,34.37,114836.0,30.8103,30.8551,30.7745,30.8014,114836.0
2018-09-14 10:30:00,34.38,34.46,34.37,34.42,116205.0,30.8103,30.882,30.8014,30.8462,116205.0
2018-09-14 10:40:00,34.42,34.48,34.4,34.43,55371.0,30.8462,30.8999,30.8283,30.8551,55371.0
2018-09-14 10:50:00,34.43,34.45,34.37,34.41,343870.0,30.8551,30.8731,30.8014,30.8372,343870.0
2018-09-14 11:00:00,34.42,34.44,34.37,34.41,55015.0,30.8462,30.8641,30.8014,30.8372,55015.0
2018-09-14 11:10:00,34.4,34.41,34.34,34.4,56011.0,30.8283,30.8372,30.7745,30.8283,56011.0
2018-09-14 11:20:00,34.4,34.41,34.35,34.36,78902.0,30.8283,30.8372,30.7834,30.7924,78902.0
2018-09-14 11:30:00,34.37,34.39,34.28,34.33,84625.0,30.8014,30.8193,30.7207,30.7655,84625.0
2018-09-14 11:40:00,34.32,34.36,34.28,34.32,58337.0,30.7566,30.7924,30.7207,30.7566,58337.0
2018-09-14 11:50:00,34.33,34.34,34.23,34.23,90164.0,30.7655,30.7745,30.6759,30.6759,90164.0
2018-09-14 12:00:00,34.24,34.26,34.06,34.13,171677.0,30.6849,30.7028,30.5236,30.5863,171677.0
2018-09-14 12:10:00,34.13,34.17,34.09,34.13,53929.0,30.5863,30.6221,30.5504,30.5863,53929.0
2018-09-14 12:20:00,34.13,34.14,33.99,34.07,138490.0,30.5863,30.5952,30.4608,30.5325,138490.0
2018-09-14 12:30:00,34.06,34.08,33.97,34.02,90433.0,30.5236,30.5415,30.4429,30.4877,90433.0
2018-09-14 12:40:00,34.02,34.08,34.01,34.07,37033.0,30.4877,30.5415,30.4787,30.5325,37033.0
2018-09-14 12:50:00,34.07,34.08,34.02,34.04,49120.0,30.5325,30.5415,30.4877,30.5056,49120.0
2018-09-14 13:00:00,34.03,34.04,33.96,33.97,72559.0,30.4967,30.5056,30.4339,30.4429,72559.0
2018-09-14 13:10:00,33.97,34.06,33.95,34.06,42523.0,30.4429,30.5236,30.425,30.5236,42523.0
2018-09-14 13:20:00,34.06,34.07,34.03,34.03,74751.0,30.5236,30.5325,30.4967,30.4967,74751.0
2018-09-14 13:30:00,34.04,34.07,34.02,34.05,75937.0,30.5056,30.5325,30.4877,30.5146,75937.0
2018-09-14 13:40:00,34.05,34.07,34.03,34.03,57901.0,30.5146,30.5325,30.4967,30.4967,57901.0
2018-09-14 13:50:00,34.04,34.06,34.03,34.04,50553.0,30.5056,30.5236,30.4967,30.5056,50553.0
2018-09-14 14:00:00,34.05,34.13,34.04,34.1,86979.0,30.5146,30.5863,30.5056,30.5594,86979.0
2018-09-14 14:10:00,34.1,34.12,34.06,34.09,64103.0,30.5594,30.5773,30.5236,30.5504,64103.0
2018-09-14 14:20:00,34.1,34.14,34.08,34.09,94931.0,30.5594,30.5952,30.5415,30.5504,94931.0
2018-09-14 14:30:00,34.09,34.15,34.07,34.14,60286.0,30.5504,30.6042,30.5325,30.5952,60286.0
2018-09-14 14:40:00,34.14,34.17,34.12,34.16,68646.0,30.5952,30.6221,30.5773,30.6132,68646.0
2018-09-14 14:50:00,34.17,34.17,34.12,34.13,86088.0,30.6221,30.6221,30.5773,30.5863,86088.0
2018-09-14 15:00:00,34.13,34.15,34.13,34.13,40177.0,30.5863,30.6042,30.5863,30.5863,40177.0
2018-09-14 15:10:00,34.13,34.17,34.13,34.17,67804.0,30.5863,30.6221,30.5863,30.6221,67804.0
2018-09-14 15:20:00,34.17,34.19,34.13,34.14,107554.0,30.6221,30.6401,30.5863,30.5952,107554.0
2018-09-14 15:30:00,34.14,34.18,34.13,34.18,126856.0,30.5952,30.6311,30.5863,30.6311,126856.0
2018-09-14 15:40:00,34.18,34.2,34.14,34.19,247413.0,30.6311,30.649,30.5952,30.6401,247413.0
2018-09-14 15:50:00,34.19,34.25,34.09,34.09,923363.0,30.6401,30.6938,30.5504,30.5504,923363.0
2018-09-17 09:30:00,34.03,34.29,34.02,34.29,204506.0,30.4967,30.7297,30.4877,30.7297,204506.0
2018-09-17 09:40:00,34.29,34.4,34.2,34.32,136601.0,30.7297,30.8283,30.649,30.7566,136601.0
2018-09-17 09:50:00,34.31,34.38,34.27,34.35,198076.0,30.7476,30.8103,30.7117,30.7834,198076.0
2018-09-17 10:00:00,34.36,34.39,34.18,34.2,181857.0,30.7924,30.8193,30.6311,30.649,181857.0
2018-09-17 10:10:00,34.21,34.22,34.1,34.21,167699.0,30.658,30.6669,30.5594,30.658,167699.0
2018-09-17 10:20:00,34.21,34.23,34.15,34.16,173510.0,30.658,30.6759,30.6042,30.6132,173510.0
2018-09-17 10:30:00,34.15,34.16,34.05,34.07,232148.0,30.6042,30.6132,30.5146,30.5325,232148.0
2018-09-17 10:40:00,34.07,34.13,34.04,34.05,127982.0,30.5325,30.5863,30.5056,30.5146,127982.0
2018-09-17 10:50:00,34.05,34.13,34.03,34.13,117510.0,30.5146,30.5863,30.4967,30.5863,117510.0
2018-09-17 11:00:00,34.12,34.18,34.09,34.09,162600.0,30.5773,30.6311,30.5504,30.5504,162600.0
2018-09-17 11:10:00,34.09,34.15,34.08,34.09,118640.0,30.5504,30.6042,30.5415,30.5504,118640.0
2018-09-17 11:20:00,34.09,34.22,34.08,34.22,247566.0,30.5504,30.6669,30.5415,30.6669,247566.0
2018-09-17 11:30:00,34.22,34.24,34.19,34.2,201061.0,30.6669,30.6849,30.6401,30.649,201061.0
2018-09-17 11:40:00,34.2,34.23,34.16,34.16,157884.0,30.649,30.6759,30.6132,30.6132,157884.0
2018-09-17 11:50:00,34.16,34.24,34.16,34.2,104897.0,30.6132,30.6849,30.6132,30.649,104897.0
2018-09-17 12:00:00,34.21,34.23,34.19,34.21,152343.0,30.658,30.6759,30.6401,30.658,152343.0
2018-09-17 12:10:00,34.2,34.26,34.2,34.26,136921.0,30.649,30.7028,30.649,30.7028,136921.0
2018-09-17 12:20:00,34.26,34.27,34.23,34.25,186311.0,30.7028,30.7117,30.6759,30.6938,186311.0
2018-09-17 12:30:00,34.25,34.25,34.14,34.18,153985.0,30.6938,30.6938,30.5952,30.6311,153985.0
2018-09-17 12:40:00,34.18,34.25,34.16,34.25,71937.0,30.6311,30.6938,30.6132,30.6938,71937.0
2018-09-17 12:50:00,34.25,34.27,34.19,34.21,104306.0,30.6938,30.7117,30.6401,30.658,104306.0
2018-09-17 13:00:00,34.21,34.21,34.14,34.18,82277.0,30.658,30.658,30.5952,30.6311,82277.0
2018-09-17 13:10:00,34.18,34.19,34.14,34.16,58625.0,30.6311,30.6401,30.5952,30.6132,58625.0
2018-09-17 13:20:00,34.17,34.22,34.16,34.21,125800.0,30.6221,30.6669,30.6132,30.658,125800.0
2018-09-17 13:30:00,34.2,34.21,34.14,34.15,122591.0,30.649,30.658,30.5952,30.6042,122591.0
2018-09-17 13:40:00,34.15,34.21,34.14,34.2,71860.0,30.6042,30.658,30.5952,30.649,71860.0
2018-09-17 13:50:00,34.2,34.26,34.18,34.26,85947.0,30.649,30.7028,30.6311,30.7028,85947.0
2018-09-17 14:00:00,34.26,34.26,34.23,34.25,79824.0,30.7028,30.7028,30.6759,30.6938,79824.0
2018-09-17 14:10:00,34.25,34.3,34.24,34.29,126830.0,30.6938,30.7386,30.6849,30.7297,126830.0
2018-09-17 14:20:00,34.29,34.33,34.28,34.3,77393.0,30.7297,30.7655,30.7207,30.7386,77393.0
2018-09-17 14:30:00,34.3,34.3,34.28,34.29,43243.0,30.7386,30.7386,30.7207,30.7297,43243.0
2018-09-17 14:40:00,34.29,34.29,34.24,34.25,68749.0,30.7297,30.7297,30.6849,30.6938,68749.0
2018-09-17 14:50:00,34.25,34.28,34.23,34.24,124186.0,30.6938,30.7207,30.6759,30.6849,124186.0
2018-09-17 15:00:00,34.23,34.25,34.2,34.23,94978.0,30.6759,30.6938,30.649,30.6759,94978.0
2018-09-17 15:10:00,34.24,34.26,34.22,34.26,160139.0,30.6849,30.7028,30.6669,30.7028,160139.0
2018-09-17 15:20:00,34.26,34.27,34.23,34.27,195287.0,30.7028,30.7117,30.6759,30.7117,195287.0
2018-09-17 15:30:00,34.27,34.27,34.24,34.24,146724.0,30.7117,30.7117,30.6849,30.6849,146724.0
2018-09-17 15:40:00,34.24,34.27,34.21,34.24,178273.0,30.6849,30.7117,30.658,30.6849,178273.0
2018-09-17 15:50:00,34.23,34.23,34.16,34.2,620806.0,30.6759,30.6759,30.6132,30.649,620806.0
2018-09-18 09:30:00,34.21,34.52,34.19,34.51,205701.0,30.658,30.9358,30.6401,30.9268,205701.0
2018-09-18 09:40:00,34.51,34.54,34.36,34.39,298728.0,30.9268,30.9537,30.7924,30.8193,298728.0
2018-09-18 09:50:00,34.39,34.41,34.24,34.26,119348.0,30.8193,30.8372,30.6849,30.7028,119348.0
2018-09-18 10:00:00,34.26,34.32,34.16,34.19,146573.0,30.7028,30.7566,30.6132,30.6401,146573.0
2018-09-18 10:10:00,34.19,34.28,34.16,34.28,179002.0,30.6401,30.7207,30.6132,30.7207,179002.0
2018-09-18 10:20:00,34.29,34.37,34.25,34.25,174300.0,30.7297,30.8014,30.6938,30.6938,174300.0
2018-09-18 10:30:00,34.25,34.3,34.23,34.23,190178.0,30.6938,30.7386,30.6759,30.6759,190178.0
2018-09-18 10:40:00,34.23,34.24,34.19,34.19,193373.0,30.6759,30.6849,30.6401,30.6401,193373.0
2018-09-18 10:50:00,34.19,34.26,34.18,34.26,172063.0,30.6401,30.7028,30.6311,30.7028,172063.0
2018-09-18 11:00:00,34.26,34.31,34.22,34.28,128915.0,30.7028,30.7476,30.6669,30.7207,128915.0
2018-09-18 11:10:00,34.27,34.33,34.26,34.32,73450.0,30.7117,30.7655,30.7028,30.7566,73450.0
2018-09-18 11:20:00,34.32,34.38,34.3,34.34,249950.0,30.7566,30.8103,30.7386,30.7745,249950.0
2018-09-18 11:30:00,34.34,34.35,34.3,34.33,99242.0,30.7745,30.7834,30.7386,30.7655,99242.0
2018-09-18 11:40:00,34.33,34.36,34.32,34.36,74631.0,30.7655,30.7924,30.7566,30.7924,74631.0
2018-09-18 11:50:00,34.35,34.36,34.29,34.31,146955.0,30.7834,30.7924,30.7297,30.7476,146955.0
2018-09-18 12:00:00,34.32,34.36,34.27,34.29,164098.0,30.7566,30.7924,30.7117,30.7297,164098.0
2018-09-18 12:10:00,34.3,34.3,34.27,34.3,173445.0,30.7386,30.7386,30.7117,30.7386,173445.0
2018-09-18 12:20:00,34.3,34.3,34.29,34.3,123817.0,30.7386,30.7386,30.7297,30.7386,123817.0
2018-09-18 12:30:00,34.29,34.32,34.29,34.3,118715.0,30.7297,30.7566,30.7297,30.7386,118715.0
2018-09-18 12:40:00,34.3,34.3,34.22,34.22,98706.0,30.7386,30.7386,30.6669,30.6669,98706.0
2018-09-18 12:50:00,34.23,34.25,34.21,34.25,76899.0,30.6759,30.6938,30.658,30.6938,76899.0
2018-09-18 13:00:00,34.25,34.25,34.21,34.25,95695.0,30.6938,30.6938,30.658,30.6938,95695.0
2018-09-18 13:10:00,34.25,34.25,34.22,34.23,51482.0,30.6938,30.6938,30.6669,30.6759,51482.0
2018-09-18 13:20:00,34.23,34.25,34.22,34.23,99283.0,30.6759,30.6938,30.6669,30.6759,99283.0
2018-09-18 13:30:00,34.24,34.25,34.22,34.25,103361.0,30.6849,30.6938,30.6669,30.6938,103361.0
2018-09-18 13:40:00,34.25,34.25,34.2,34.23,71738.0,30.6938,30.6938,30.649,30.6759,71738.0
2018-09-18 13:50:00,34.22,34.25,34.21,34.25,266015.0,30.6669,30.6938,30.658,30.6938,266015.0
2018-09-18 14:00:00,34.25,34.25,34.24,34.25,102979.0,30.6938,30.6938,30.6849,30.6938,102979.0
2018-09-18 14:10:00,34.25,34.3,34.24,34.28,433065.0,30.6938,30.7386,30.6849,30.7207,433065.0
2018-09-18 14:20:00,34.27,34.31,34.26,34.29,176796.0,30.7117,30.7476,30.7028,30.7297,176796.0
2018-09-18 14:30:00,34.28,34.31,34.26,34.27,142040.0,30.7207,30.7476,30.7028,30.7117,142040.0
2018-09-18 14:40:00,34.28,34.3,34.26,34.27,74550.0,30.7207,30.7386,30.7028,30.7117,74550.0
2018-09-18 14:50:00,34.27,34.3,34.23,34.23,153936.0,30.7117,30.7386,30.6759,30.6759,153936.0
2018-09-18 15:00:00,34.23,34.25,34.23,34.24,95406.0,30.6759,30.6938,30.6759,30.6849,95406.0
2018-09-18 15:10:00,34.23,34.26,34.22,34.25,146558.0,30.6759,30.7028,30.6669,30.6938,146558.0
2018-09-18 15:20:00,34.25,34.27,34.23,34.27,80127.0,30.6938,30.7117,30.6759,30.7117,80127.0
2018-09-18 15:30:00,34.27,34.27,34.2,34.26,277803.0,30.7117,30.7117,30.649,30.7028,277803.0
2018-09-18 15:40:00,34.26,34.27,34.13,34.15,362517.0,30.7028,30.7117,30.5863,30.6042,362517.0
2018-09-18 15:50:00,34.14,34.15,34.09,34.12,778229.0,30.5952,30.6042,30.5504,30.5773,778229.0
2018-09-19 09:30:00,34.01,34.28,34.01,34.19,386851.0,30.4787,30.7207,30.4787,30.6401,386851.0
2018-09-19 09:40:00,34.19,34.21,34.15,34.15,200665.0,30.6401,30.658,30.6042,30.6042,200665.0
2018-09-19 09:50:00,34.15,34.22,34.13,34.19,177533.0,30.6042,30.6669,30.5863,30.6401,177533.0
2018-09-19 10:00:00,34.2,34.3,34.19,34.2,461478.0,30.649,30.7386,30.6401,30.649,461478.0
2018-09-19 10:10:00,34.2,34.25,34.17,34.2,141772.0,30.649,30.6938,30.6221,30.649,141772.0
2018-09-19 10:20:00,34.19,34.2,34.1,34.15,133011.0,30.6401,30.649,30.5594,30.6042,133011.0
2018-09-19 10:30:00,34.15,34.25,34.14,34.18,123764.0,30.6042,30.6938,30.5952,30.6311,123764.0
2018-09-19 10:40:00,34.18,34.2,34.15,34.2,128258.0,30.6311,30.649,30.6042,30.649,128258.0
2018-09-19 10:50:00,34.2,34.2,34.12,34.14,124753.0,30.649,30.649,30.5773,30.5952,124753.0
2018-09-19 11:00:00,34.14,34.24,34.11,34.23,230509.0,30.5952,30.6849,30.5684,30.6759,230509.0
2018-09-19 11:10:00,34.24,34.37,34.18,34.29,582777.0,30.6849,30.8014,30.6311,30.7297,582777.0
2018-09-19 11:20:00,34.29,34.33,34.17,34.22,279406.0,30.7297,30.7655,30.6221,30.6669,279406.0
2018-09-19 11:30:00,34.23,34.3,34.21,34.23,377394.0,30.6759,30.7386,30.658,30.6759,377394.0
2018-09-19 11:40:00,34.23,34.26,34.2,34.25,888803.0,30.6759,30.7028,30.649,30.6938,888803.0
2018-09-19 11:50:00,34.25,34.28,34.22,34.27,571094.0,30.6938,30.7207,30.6669,30.7117,571094.0
2018-09-19 12:00:00,34.27,34.31,34.23,34.3,359108.0,30.7117,30.7476,30.6759,30.7386,359108.0
2018-09-19 12:10:00,34.3,34.31,34.24,34.27,269331.0,30.7386,30.7476,30.6849,30.7117,269331.0
2018-09-19 12:20:00,34.27,34.28,34.23,34.25,207282.0,30.7117,30.7207,30.6759,30.6938,207282.0
2018-09-19 12:30:00,34.25,34.28,34.21,34.24,137250.0,30.6938,30.7207,30.658,30.6849,137250.0
2018-09-19 12:40:00,34.24,34.29,34.22,34.27,165537.0,30.6849,30.7297,30.6669,30.7117,165537.0
2018-09-19 12:50:00,34.27,34.34,34.26,34.33,259762.0,30.7117,30.7745,30.7028,30.7655,259762.0
2018-09-19 13:00:00,34.33,34.37,34.28,34.3,258041.0,30.7655,30.8014,30.7207,30.7386,258041.0
2018-09-19 13:10:00,34.3,34.32,34.29,34.31,199030.0,30.7386,30.7566,30.7297,30.7476,199030.0
2018-09-19 13:20:00,34.31,34.32,34.28,34.3,282489.0,30.7476,30.7566,30.7207,30.7386,282489.0
2018-09-19 13:30:00,34.3,34.36,34.27,34.31,555088.0,30.7386,30.7924,30.7117,30.7476,555088.0
2018-09-19 13:40:00,34.31,34.33,34.27,34.31,202024.0,30.7476,30.7655,30.7117,30.7476,202024.0
2018-09-19 13:50:00,34.3,34.34,34.29,34.33,301488.0,30.7386,30.7745,30.7297,30.7655,301488.0
2018-09-19 14:00:00,34.32,34.34,34.29,34.3,212229.0,30.7566,30.7745,30.7297,30.7386,212229.0
2018-09-19 14:10:00,34.3,34.32,34.27,34.29,251738.0,30.7386,30.7566,30.7117,30.7297,251738.0
2018-09-19 14:20:00,34.29,34.35,34.28,34.31,192205.0,30.7297,30.7834,30.7207,30.7476,192205.0
2018-09-19 14:30:00,34.32,34.34,34.27,34.3,681835.0,30.7566,30.7745,30.7117,30.7386,681835.0
2018-09-19 14:40:00,34.3,34.31,34.25,34.27,210224.0,30.7386,30.7476,30.6938,30.7117,210224.0
2018-09-19 14:50:00,34.27,34.3,34.26,34.27,91185.0,30.7117,30.7386,30.7028,30.7117,91185.0
2018-09-19 15:00:00,34.28,34.3,34.25,34.28,165883.0,30.7207,30.7386,30.6938,30.7207,165883.0
2018-09-19 15:10:00,34.27,34.28,34.26,34.27,83871.0,30.7117,30.7207,30.7028,30.7117,83871.0
2018-09-19 15:20:00,34.27,34.31,34.27,34.29,193984.0,30.7117,30.7476,30.7117,30.7297,193984.0
2018-09-19 15:30:00,34.29,34.29,34.26,34.27,222269.0,30.7297,30.7297,30.7028,30.7117,222269.0
2018-09-19 15:40:00,34.27,34.29,34.26,34.28,466521.0,30.7117,30.7297,30.7028,30.7207,466521.0
2018-09-19 15:50:00,34.29,34.3,34.21,34.21,1350296.0,30.7297,30.7386,30.658,30.658,1350296.0
2018-09-20 09:30:00,34.28,34.3,34.01,34.15,900887.0,30.7207,30.7386,30.4787,30.6042,900887.0
2018-09-20 09:40:00,34.14,34.16,33.89,33.99,434601.0,30.5952,30.6132,30.3712,30.4608,434601.0
2018-09-20 09:50:00,33.99,34.0,33.83,33.84,335485.0,30.4608,30.4698,30.3174,30.3264,335485.0
2018-09-20 10:00:00,33.84,34.02,33.83,34.0,776982.0,30.3264,30.4877,30.3174,30.4698,776982.0
2018-09-20 10:10:00,33.99,34.01,33.9,33.96,585047.0,30.4608,30.4787,30.3802,30.4339,585047.0
2018-09-20 10:20:00,33.98,34.07,33.94,33.97,637267.0,30.4519,30.5325,30.416,30.4429,637267.0
2018-09-20 10:30:00,33.97,34.11,33.96,34.09,541387.0,30.4429,30.5684,30.4339,30.5504,541387.0
2018-09-20 10:40:00,34.09,34.16,34.0,34.05,452331.0,30.5504,30.6132,30.4698,30.5146,452331.0
2018-09-20 10:50:00,34.05,34.07,33.99,34.01,285282.0,30.5146,30.5325,30.4608,30.4787,285282.0
2018-09-20 11:00:00,34.02,34.09,33.99,34.05,545765.0,30.4877,30.5504,30.4608,30.5146,545765.0
2018-09-20 11:10:00,34.04,34.11,34.04,34.06,158190.0,30.5056,30.5684,30.5056,30.5236,158190.0
2018-09-20 11:20:00,34.06,34.11,34.06,34.1,147746.0,30.5236,30.5684,30.5236,30.5594,147746.0
2018-09-20 11:30:00,34.11,34.12,34.07,34.09,154494.0,30.5684,30.5773,30.5325,30.5504,154494.0
2018-09-20 11:40:00,34.1,34.13,34.08,34.11,139178.0,30.5594,30.5863,30.5415,30.5684,139178.0
2018-09-20 11:50:00,34.11,34.12,34.09,34.11,182784.0,30.5684,30.5773,30.5504,30.5684,182784.0
2018-09-20 12:00:00,34.11,34.15,34.08,34.09,203682.0,30.5684,30.6042,30.5415,30.5504,203682.0
2018-09-20 12:10:00,34.09,34.18,34.09,34.12,150246.0,30.5504,30.6311,30.5504,30.5773,150246.0
2018-09-20 12:20:00,34.12,34.16,34.11,34.15,110070.0,30.5773,30.6132,30.5684,30.6042,110070.0
2018-09-20 12:30:00,34.15,34.16,34.11,34.14,189865.0,30.6042,30.6132,30.5684,30.5952,189865.0
2018-09-20 12:40:00,34.13,34.15,34.09,34.12,476117.0,30.5863,30.6042,30.5504,30.5773,476117.0
2018-09-20 12:50:00,34.12,34.21,34.11,34.19,238466.0,30.5773,30.658,30.5684,30.6401,238466.0
2018-09-20 13:00:00,34.19,34.2,34.14,34.18,238319.0,30.6401,30.649,30.5952,30.6311,238319.0
2018-09-20 13:10:00,34.18,34.2,34.16,34.16,108772.0,30.6311,30.649,30.6132,30.6132,108772.0
2018-09-20 13:20:00,34.16,34.17,34.11,34.15,177528.0,30.6132,30.6221,30.5684,30.6042,177528.0
2018-09-20 13:30:00,34.15,34.18,34.1,34.16,193674.0,30.6042,30.6311,30.5594,30.6132,193674.0
2018-09-20 13:40:00,34.16,34.18,34.15,34.18,100990.0,30.6132,30.6311,30.6042,30.6311,100990.0
2018-09-20 13:50:00,34.18,34.2,34.17,34.2,95984.0,30.6311,30.649,30.6221,30.649,95984.0
2018-09-20 14:00:00,34.19,34.22,34.17,34.21,418400.0,30.6401,30.6669,30.6221,30.658,418400.0
2018-09-20 14:10:00,34.2,34.22,34.17,34.18,148790.0,30.649,30.6669,30.6221,30.6311,148790.0
2018-09-20 14:20:00,34.17,34.23,34.17,34.23,130018.0,30.6221,30.6759,30.6221,30.6759,130018.0
2018-09-20 14:30:00,34.23,34.23,34.17,34.21,197113.0,30.6759,30.6759,30.6221,30.658,197113.0
2018-09-20 14:40:00,34.2,34.23,34.19,34.19,183373.0,30.649,30.6759,30.6401,30.6401,183373.0
2018-09-20 14:50:00,34.2,34.23,34.17,34.21,152616.0,30.649,30.6759,30.6221,30.658,152616.0
2018-09-20 15:00:00,34.21,34.23,34.17,34.17,196164.0,30.658,30.6759,30.6221,30.6221,196164.0
2018-09-20 15:10:00,34.17,34.21,34.16,34.18,180792.0,30.6221,30.658,30.6132,30.6311,180792.0
2018-09-20 15:20:00,34.18,34.25,34.17,34.25,195839.0,30.6311,30.6938,30.6221,30.6938,195839.0
2018-09-20 15:30:00,34.25,34.27,34.23,34.27,1076253.0,30.6938,30.7117,30.6759,30.7117,1076253.0
2018-09-20 15:40:00,34.27,34.3,34.23,34.27,540049.0,30.7117,30.7386,30.6759,30.7117,540049.0
2018-09-20 15:50:00,34.26,34.31,34.21,34.24,1379714.0,30.7028,30.7476,30.658,30.6849,1379714.0
2018-09-21 09:30:00,34.32,34.46,34.16,34.38,1898769.0,30.7566,30.882,30.6132,30.8103,1898769.0
2018-09-21 09:40:00,34.37,34.39,34.24,34.25,322166.0,30.8014,30.8193,30.6849,30.6938,322166.0
2018-09-21 09:50:00,34.25,34.29,34.18,34.2,564927.0,30.6938,30.7297,30.6311,30.649,564927.0
2018-09-21 10:00:00,34.2,34.27,34.18,34.21,179405.0,30.649,30.7117,30.6311,30.658,179405.0
2018-09-21 10:10:00,34.21,34.24,34.19,34.22,137720.0,30.658,30.6849,30.6401,30.6669,137720.0
2018-09-21 10:20:00,34.22,34.23,34.05,34.05,171827.0,30.6669,30.6759,30.5146,30.5146,171827.0
2018-09-21 10:30:00,34.05,34.09,33.95,34.05,978177.0,30.5146,30.5504,30.425,30.5146,978177.0
2018-09-21 10:40:00,34.05,34.16,34.05,34.12,180753.0,30.5146,30.6132,30.5146,30.5773,180753.0
2018-09-21 10:50:00,34.11,34.13,34.05,34.11,211479.0,30.5684,30.5863,30.5146,30.5684,211479.0
2018-09-21 11:00:00,34.11,34.13,34.07,34.09,184936.0,30.5684,30.5863,30.5325,30.5504,184936.0
2018-09-21 11:10:00,34.09,34.11,34.06,34.09,157447.0,30.5504,30.5684,30.5236,30.5504,157447.0
2018-09-21 11:20:00,34.09,34.1,34.04,34.08,91040.0,30.5504,30.5594,30.5056,30.5415,91040.0
2018-09-21 11:30:00,34.08,34.11,34.07,34.07,121128.0,30.5415,30.5684,30.5325,30.5325,121128.0
2018-09-21 11:40:00,34.08,34.11,34.06,34.09,98896.0,30.5415,30.5684,30.5236,30.5504,98896.0
2018-09-21 11:50:00,34.09,34.1,34.05,34.06,62295.0,30.5504,30.5594,30.5146,30.5236,62295.0
2018-09-21 12:00:00,34.06,34.11,34.05,34.09,101520.0,30.5236,30.5684,30.5146,30.5504,101520.0
2018-09-21 12:10:00,34.11,34.11,34.07,34.08,64626.0,30.5684,30.5684,30.5325,30.5415,64626.0
2018-09-21 12:20:00,34.08,34.11,34.06,34.09,84941.0,30.5415,30.5684,30.5236,30.5504,84941.0
2018-09-21 12:30:00,34.09,34.11,34.07,34.11,65979.0,30.5504,30.5684,30.5325,30.5684,65979.0
2018-09-21 12:40:00,34.1,34.14,34.09,34.13,50978.0,30.5594,30.5952,30.5504,30.5863,50978.0
2018-09-21 12:50:00,34.13,34.14,34.09,34.13,64486.0,30.5863,30.5952,30.5504,30.5863,64486.0
2018-09-21 13:00:00,34.13,34.16,34.11,34.13,47266.0,30.5863,30.6132,30.5684,30.5863,47266.0
2018-09-21 13:10:00,34.14,34.17,34.12,34.14,57712.0,30.5952,30.6221,30.5773,30.5952,57712.0
2018-09-21 13:20:00,34.13,34.15,34.12,34.13,64890.0,30.5863,30.6042,30.5773,30.5863,64890.0
2018-09-21 13:30:00,34.13,34.15,34.12,34.14,67217.0,30.5863,30.6042,30.5773,30.5952,67217.0
2018-09-21 13:40:00,34.14,34.14,34.08,34.09,70604.0,30.5952,30.5952,30.5415,30.5504,70604.0
2018-09-21 13:50:00,34.09,34.1,34.06,34.1,94567.0,30.5504,30.5594,30.5236,30.5594,94567.0
2018-09-21 14:00:00,34.09,34.11,34.06,34.09,125014.0,30.5504,30.5684,30.5236,30.5504,125014.0
2018-09-21 14:10:00,34.09,34.09,34.02,34.05,94707.0,30.5504,30.5504,30.4877,30.5146,94707.0
2018-09-21 14:20:00,34.05,34.12,34.04,34.12,94516.0,30.5146,30.5773,30.5056,30.5773,94516.0
2018-09-21 14:30:00,34.12,34.15,34.11,34.14,111099.0,30.5773,30.6042,30.5684,30.5952,111099.0
2018-09-21 14:40:00,34.14,34.15,34.09,34.09,72293.0,30.5952,30.6042,30.5504,30.5504,72293.0
2018-09-21 14:50:00,34.09,34.12,34.05,34.07,68344.0,30.5504,30.5773,30.5146,30.5325,68344.0
2018-09-21 15:00:00,34.07,34.07,34.01,34.02,158705.0,30.5325,30.5325,30.4787,30.4877,158705.0
2018-09-21 15:10:00,34.02,34.06,34.0,34.02,160818.0,30.4877,30.5236,30.4698,30.4877,160818.0
2018-09-21 15:20:00,34.02,34.05,34.02,34.02,86541.0,30.4877,30.5146,30.4877,30.4877,86541.0
2018-09-21 15:30:00,34.02,34.06,34.01,34.06,194514.0,30.4877,30.5236,30.4787,30.5236,194514.0
2018-09-21 15:40:00,34.06,34.1,34.04,34.07,287570.0,30.5236,30.5594,30.5056,30.5325,287570.0
2018-09-21 15:50:00,34.06,34.08,34.0,34.03,1236399.0,30.5236,30.5415,30.4698,30.4967,1236399.0
2018-09-24 09:30:00,33.83,33.95,33.71,33.91,336250.0,30.3174,30.425,30.2099,30.3891,336250.0
2018-09-24 09:40:00,33.88,33.89,33.74,33.84,151910.0,30.3622,30.3712,30.2368,30.3264,151910.0
2018-09-24 09:50:00,33.84,33.91,33.81,33.89,127424.0,30.3264,30.3891,30.2995,30.3712,127424.0
2018-09-24 10:00:00,33.89,33.9,33.8,33.86,152498.0,30.3712,30.3802,30.2905,30.3443,152498.0
2018-09-24 10:10:00,33.87,33.88,33.79,33.82,170405.0,30.3533,30.3622,30.2816,30.3085,170405.0
2018-09-24 10:20:00,33.82,33.85,33.78,33.82,192255.0,30.3085,30.3354,30.2726,30.3085,192255.0
2018-09-24 10:30:00,33.82,33.88,33.79,33.8,189940.0,30.3085,30.3622,30.2816,30.2905,189940.0
2018-09-24 10:40:00,33.8,33.86,33.69,33.74,338846.0,30.2905,30.3443,30.192,30.2368,338846.0
2018-09-24 10:50:00,33.74,33.76,33.66,33.74,273348.0,30.2368,30.2547,30.1651,30.2368,273348.0
2018-09-24 11:00:00,33.73,33.75,33.65,33.65,142354.0,30.2278,30.2457,30.1561,30.1561,142354.0
2018-09-24 11:10:00,33.65,33.78,33.64,33.76,137148.0,30.1561,30.2726,30.1472,30.2547,137148.0
2018-09-24 11:20:00,33.76,33.85,33.76,33.81,127394.0,30.2547,30.3354,30.2547,30.2995,127394.0
2018-09-24 11:30:00,33.81,33.85,33.78,33.79,98665.0,30.2995,30.3354,30.2726,30.2816,98665.0
2018-09-24 11:40:00,33.79,33.89,33.78,33.87,134120.0,30.2816,30.3712,30.2726,30.3533,134120.0
2018-09-24 11:50:00,33.87,33.9,33.84,33.86,120181.0,30.3533,30.3802,30.3264,30.3443,120181.0
2018-09-24 12:00:00,33.86,33.87,33.74,33.77,157462.0,30.3443,30.3533,30.2368,30.2637,157462.0
2018-09-24 12:10:00,33.78,33.79,33.75,33.78,92076.0,30.2726,30.2816,30.2457,30.2726,92076.0
2018-09-24 12:20:00,33.78,33.79,33.74,33.77,126172.0,30.2726,30.2816,30.2368,30.2637,126172.0
2018-09-24 12:30:00,33.77,33.77,33.71,33.75,94993.0,30.2637,30.2637,30.2099,30.2457,94993.0
2018-09-24 12:40:00,33.75,33.8,33.74,33.76,68222.0,30.2457,30.2905,30.2368,30.2547,68222.0
2018-09-24 12:50:00,33.77,33.78,33.69,33.69,84785.0,30.2637,30.2726,30.192,30.192,84785.0
2018-09-24 13:00:00,33.69,33.71,33.67,33.7,103176.0,30.192,30.2099,30.174,30.2009,103176.0
2018-09-24 13:10:00,33.7,33.71,33.69,33.7,132168.0,30.2009,30.2099,30.192,30.2009,132168.0
2018-09-24 13:20:00,33.7,33.74,33.68,33.68,171205.0,30.2009,30.2368,30.183,30.183,171205.0
2018-09-24 13:30:00,33.68,33.69,33.65,33.68,135507.0,30.183,30.192,30.1561,30.183,135507.0
2018-09-24 13:40:00,33.68,33.74,33.67,33.74,226793.0,30.183,30.2368,30.174,30.2368,226793.0
2018-09-24 13:50:00,33.73,33.78,33.72,33.76,182023.0,30.2278,30.2726,30.2189,30.2547,182023.0
2018-09-24 14:00:00,33.77,33.79,33.75,33.76,95817.0,30.2637,30.2816,30.2457,30.2547,95817.0
2018-09-24 14:10:00,33.76,33.79,33.74,33.77,150187.0,30.2547,30.2816,30.2368,30.2637,150187.0
2018-09-24 14:20:00,33.77,33.78,33.71,33.73,135929.0,30.2637,30.2726,30.2099,30.2278,135929.0
2018-09-24 14:30:00,33.73,33.73,33.68,33.71,136071.0,30.2278,30.2278,30.183,30.2099,136071.0
2018-09-24 14:40:00,33.72,33.73,33.65,33.65,196227.0,30.2189,30.2278,30.1561,30.1561,196227.0
2018-09-24 14:50:00,33.66,33.69,33.63,33.66,164749.0,30.1651,30.192,30.1382,30.1651,164749.0
2018-09-24 15:00:00,33.65,33.7,33.64,33.68,194592.0,30.1561,30.2009,30.1472,30.183,194592.0
2018-09-24 15:10:00,33.68,33.69,33.64,33.66,189162.0,30.183,30.192,30.1472,30.1651,189162.0
2018-09-24 15:20:00,33.66,33.69,33.63,33.68,226947.0,30.1651,30.192,30.1382,30.183,226947.0
2018-09-24 15:30:00,33.68,33.69,33.66,33.69,207132.0,30.183,30.192,30.1651,30.192,207132.0
2018-09-24 15:40:00,33.69,33.74,33.68,33.73,368417.0,30.192,30.2368,30.183,30.2278,368417.0
2018-09-24 15:50:00,33.74,33.76,33.68,33.72,993878.0,30.2368,30.2547,30.183,30.2189,993878.0
2018-09-25 09:30:00,33.57,33.75,33.25,33.34,673731.0,30.0844,30.2457,29.7977,29.8783,673731.0
2018-09-25 09:40:00,33.33,33.37,33.17,33.34,302931.0,29.8693,29.9052,29.726,29.8783,302931.0
2018-09-25 09:50:00,33.34,33.38,33.23,33.38,371387.0,29.8783,29.9142,29.7797,29.9142,371387.0
2018-09-25 10:00:00,33.37,33.5,33.34,33.48,325325.0,29.9052,30.0217,29.8783,30.0038,325325.0
2018-09-25 10:10:00,33.48,33.59,33.46,33.57,179041.0,30.0038,30.1024,29.9859,30.0844,179041.0
2018-09-25 10:20:00,33.57,33.57,33.36,33.36,281367.0,30.0844,30.0844,29.8962,29.8962,281367.0
2018-09-25 10:30:00,33.36,33.42,33.28,33.4,319744.0,29.8962,29.95,29.8245,29.9321,319744.0
2018-09-25 10:40:00,33.4,33.47,33.39,33.44,109883.0,29.9321,29.9948,29.9231,29.9679,109883.0
2018-09-25 10:50:00,33.44,33.47,33.32,33.32,156010.0,29.9679,29.9948,29.8604,29.8604,156010.0
2018-09-25 11:00:00,33.32,33.33,33.22,33.3,357253.0,29.8604,29.8693,29.7708,29.8425,357253.0
2018-09-25 11:10:00,33.31,33.31,33.2,33.21,158852.0,29.8514,29.8514,29.7528,29.7618,158852.0
2018-09-25 11:20:00,33.21,33.27,33.19,33.24,245995.0,29.7618,29.8156,29.7439,29.7887,245995.0
2018-09-25 11:30:00,33.25,33.25,33.06,33.09,340779.0,29.7977,29.7977,29.6274,29.6543,340779.0
2018-09-25 11:40:00,33.1,33.13,33.06,33.09,364958.0,29.6632,29.6901,29.6274,29.6543,364958.0
2018-09-25 11:50:00,33.09,33.09,32.82,32.87,847820.0,29.6543,29.6543,29.4123,29.4571,847820.0
2018-09-25 12:00:00,32.88,32.94,32.87,32.93,455745.0,29.4661,29.5198,29.4571,29.5109,455745.0
2018-09-25 12:10:00,32.94,32.98,32.9,32.91,317601.0,29.5198,29.5557,29.484,29.493,317601.0
2018-09-25 12:20:00,32.91,32.96,32.84,32.85,167370.0,29.493,29.5378,29.4302,29.4392,167370.0
2018-09-25 12:30:00,32.85,32.85,32.77,32.8,317361.0,29.4392,29.4392,29.3675,29.3944,317361.0
2018-09-25 12:40:00,32.8,32.87,32.73,32.76,284549.0,29.3944,29.4571,29.3316,29.3585,284549.0
2018-09-25 12:50:00,32.76,32.8,32.72,32.73,143856.0,29.3585,29.3944,29.3227,29.3316,143856.0
2018-09-25 13:00:00,32.74,32.76,32.65,32.65,217676.0,29.3406,29.3585,29.26,29.26,217676.0
2018-09-25 13:10:00,32.65,32.71,32.62,32.7,208596.0,29.26,29.3137,29.2331,29.3048,208596.0
2018-09-25 13:20:00,32.69,32.7,32.65,32.66,133908.0,29.2958,29.3048,29.26,29.2689,133908.0
2018-09-25 13:30:00,32.66,32.72,32.66,32.68,208502.0,29.2689,29.3227,29.2689,29.2868,208502.0
2018-09-25 13:40:00,32.68,32.71,32.6,32.7,344726.0,29.2868,29.3137,29.2151,29.3048,344726.0
2018-09-25 13:50:00,32.7,32.75,32.69,32.73,173505.0,29.3048,29.3496,29.2958,29.3316,173505.0
2018-09-25 14:00:00,32.73,32.74,32.7,32.7,121709.0,29.3316,29.3406,29.3048,29.3048,121709.0
2018-09-25 14:10:00,32.7,32.8,32.7,32.79,188899.0,29.3048,29.3944,29.3048,29.3854,188899.0
2018-09-25 14:20:00,32.79,32.97,32.79,32.94,999959.0,29.3854,29.5467,29.3854,29.5198,999959.0
2018-09-25 14:30:00,32.93,33.03,32.89,32.93,321332.0,29.5109,29.6005,29.475,29.5109,321332.0
2018-09-25 14:40:00,32.93,32.96,32.9,32.95,350878.0,29.5109,29.5378,29.484,29.5288,350878.0
2018-09-25 14:50:00,32.95,32.99,32.89,32.94,358467.0,29.5288,29.5647,29.475,29.5198,358467.0
2018-09-25 15:00:00,32.94,33.0,32.93,32.98,252352.0,29.5198,29.5736,29.5109,29.5557,252352.0
2018-09-25 15:10:00,32.98,32.98,32.96,32.97,214482.0,29.5557,29.5557,29.5378,29.5467,214482.0
2018-09-25 15:20:00,32.97,32.98,32.94,32.95,179073.0,29.5467,29.5557,29.5198,29.5288,179073.0
2018-09-25 15:30:00,32.96,32.96,32.84,32.86,936724.0,29.5378,29.5378,29.4302,29.4481,936724.0
2018-09-25 15:40:00,32.86,32.86,32.8,32.8,1149800.0,29.4481,29.4481,29.3944,29.3944,1149800.0
2018-09-25 15:50:00,32.8,32.85,32.72,32.76,3116946.0,29.3944,29.4392,29.3227,29.3585,3116946.0
2018-09-26 09:30:00,32.75,33.05,32.71,32.96,1190460.0,29.3496,29.6184,29.3137,29.5378,1190460.0
2018-09-26 09:40:00,32.97,33.36,32.95,33.36,669673.0,29.5467,29.8962,29.5288,29.8962,669673.0
2018-09-26 09:50:00,33.36,33.52,32.95,33.44,950666.0,29.8962,30.0396,29.5288,29.9679,950666.0
2018-09-26 10:00:00,33.43,33.51,33.4,33.44,542735.0,29.959,30.0307,29.9321,29.9679,542735.0
2018-09-26 10:10:00,33.43,33.61,33.39,33.58,423446.0,29.959,30.1203,29.9231,30.0934,423446.0
2018-09-26 10:20:00,33.6,33.61,33.53,33.58,228620.0,30.1113,30.1203,30.0486,30.0934,228620.0
2018-09-26 10:30:00,33.59,33.71,33.56,33.71,240184.0,30.1024,30.2099,30.0755,30.2099,240184.0
2018-09-26 10:40:00,33.71,33.72,33.63,33.63,222393.0,30.2099,30.2189,30.1382,30.1382,222393.0
2018-09-26 10:50:00,33.64,33.7,33.62,33.66,184541.0,30.1472,30.2009,30.1292,30.1651,184541.0
2018-09-26 11:00:00,33.67,33.77,33.65,33.76,185342.0,30.174,30.2637,30.1561,30.2547,185342.0
2018-09-26 11:10:00,33.76,33.93,33.75,33.91,362407.0,30.2547,30.4071,30.2457,30.3891,362407.0
2018-09-26 11:20:00,33.9,34.09,33.9,34.09,358527.0,30.3802,30.5504,30.3802,30.5504,358527.0
2018-09-26 11:30:00,34.09,34.1,33.95,34.05,336718.0,30.5504,30.5594,30.425,30.5146,336718.0
2018-09-26 11:40:00,34.05,34.09,34.0,34.07,253132.0,30.5146,30.5504,30.4698,30.5325,253132.0
2018-09-26 11:50:00,34.07,34.07,33.99,34.05,139456.0,30.5325,30.5325,30.4608,30.5146,139456.0
2018-09-26 12:00:00,34.05,34.06,33.92,33.94,199193.0,30.5146,30.5236,30.3981,30.416,199193.0
2018-09-26 12:10:00,33.94,33.99,33.9,33.98,176475.0,30.416,30.4608,30.3802,30.4519,176475.0
2018-09-26 12:20:00,33.98,33.98,33.85,33.86,156608.0,30.4519,30.4519,30.3354,30.3443,156608.0
2018-09-26 12:30:00,33.86,33.95,33.86,33.88,107440.0,30.3443,30.425,30.3443,30.3622,107440.0
2018-09-26 12:40:00,33.89,34.04,33.88,34.02,137472.0,30.3712,30.5056,30.3622,30.4877,137472.0
2018-09-26 12:50:00,34.02,34.03,33.98,34.01,83508.0,30.4877,30.4967,30.4519,30.4787,83508.0
2018-09-26 13:00:00,34.01,34.05,33.98,33.98,104090.0,30.4787,30.5146,30.4519,30.4519,104090.0
2018-09-26 13:10:00,33.98,34.02,33.98,34.02,76867.0,30.4519,30.4877,30.4519,30.4877,76867.0
2018-09-26 13:20:00,34.02,34.02,33.91,33.93,113958.0,30.4877,30.4877,30.3891,30.4071,113958.0
2018-09-26 13:30:00,33.94,33.99,33.93,33.99,102380.0,30.416,30.4608,30.4071,30.4608,102380.0
2018-09-26 13:40:00,33.98,34.02,33.96,34.01,83486.0,30.4519,30.4877,30.4339,30.4787,83486.0
2018-09-26 13:50:00,34.01,34.04,33.97,33.97,112432.0,30.4787,30.5056,30.4429,30.4429,112432.0
2018-09-26 14:00:00,33.98,34.05,33.94,33.98,211984.0,30.4519,30.5146,30.416,30.4519,211984.0
2018-09-26 14:10:00,33.98,34.08,33.97,34.04,224560.0,30.4519,30.5415,30.4429,30.5056,224560.0
2018-09-26 14:20:00,34.04,34.04,33.88,33.97,244216.0,30.5056,30.5056,30.3622,30.4429,244216.0
2018-09-26 14:30:00,33.97,34.0,33.9,33.94,220772.0,30.4429,30.4698,30.3802,30.416,220772.0
2018-09-26 14:40:00,33.93,33.94,33.83,33.84,238605.0,30.4071,30.416,30.3174,30.3264,238605.0
2018-09-26 14:50:00,33.84,33.88,33.8,33.81,179246.0,30.3264,30.3622,30.2905,30.2995,179246.0
2018-09-26 15:00:00,33.82,33.83,33.74,33.8,203757.0,30.3085,30.3174,30.2368,30.2905,203757.0
2018-09-26 15:10:00,33.8,33.85,33.79,33.83,153027.0,30.2905,30.3354,30.2816,30.3174,153027.0
2018-09-26 15:20:00,33.84,33.88,33.82,33.83,145924.0,30.3264,30.3622,30.3085,30.3174,145924.0
2018-09-26 15:30:00,33.82,33.82,33.7,33.7,322546.0,30.3085,30.3085,30.2009,30.2009,322546.0
2018-09-26 15:40:00,33.7,33.71,33.54,33.57,803015.0,30.2009,30.2099,30.0575,30.0844,803015.0
2018-09-26 15:50:00,33.56,33.62,33.52,33.58,1002104.0,30.0755,30.1292,30.0396,30.0934,1002104.0
2018-09-27 09:30:00,33.57,33.57,33.18,33.25,328761.0,30.0844,30.0844,29.7349,29.7977,328761.0
2018-09-27 09:40:00,33.24,33.34,33.17,33.21,197050.0,29.7887,29.8783,29.726,29.7618,197050.0
2018-09-27 09:50:00,33.21,33.24,33.15,33.18,183929.0,29.7618,29.7887,29.708,29.7349,183929.0
2018-09-27 10:00:00,33.17,33.33,33.17,33.33,184681.0,29.726,29.8693,29.726,29.8693,184681.0
2018-09-27 10:10:00,33.33,33.43,33.31,33.43,103487.0,29.8693,29.959,29.8514,29.959,103487.0
2018-09-27 10:20:00,33.43,33.54,33.43,33.51,89451.0,29.959,30.0575,29.959,30.0307,89451.0
2018-09-27 10:30:00,33.51,33.57,33.49,33.52,118490.0,30.0307,30.0844,30.0127,30.0396,118490.0
2018-09-27 10:40:00,33.52,33.61,33.51,33.56,120636.0,30.0396,30.1203,30.0307,30.0755,120636.0
2018-09-27 10:50:00,33.57,33.65,33.55,33.6,115588.0,30.0844,30.1561,30.0665,30.1113,115588.0
2018-09-27 11:00:00,33.6,33.69,33.59,33.62,144885.0,30.1113,30.192,30.1024,30.1292,144885.0
2018-09-27 11:10:00,33.61,33.62,33.55,33.59,101525.0,30.1203,30.1292,30.0665,30.1024,101525.0
2018-09-27 11:20:00,33.59,33.69,33.59,33.69,86934.0,30.1024,30.192,30.1024,30.192,86934.0
2018-09-27 11:30:00,33.69,33.71,33.64,33.66,123370.0,30.192,30.2099,30.1472,30.1651,123370.0
2018-09-27 11:40:00,33.66,33.75,33.66,33.68,71894.0,30.1651,30.2457,30.1651,30.183,71894.0
2018-09-27 11:50:00,33.68,33.69,33.65,33.69,80797.0,30.183,30.192,30.1561,30.192,80797.0
2018-09-27 12:00:00,33.69,33.7,33.64,33.64,78382.0,30.192,30.2009,30.1472,30.1472,78382.0
2018-09-27 12:10:00,33.65,33.65,33.61,33.63,55825.0,30.1561,30.1561,30.1203,30.1382,55825.0
2018-09-27 12:20:00,33.63,33.65,33.61,33.65,66190.0,30.1382,30.1561,30.1203,30.1561,66190.0
2018-09-27 12:30:00,33.65,33.65,33.59,33.59,218670.0,30.1561,30.1561,30.1024,30.1024,218670.0
2018-09-27 12:40:00,33.59,33.6,33.56,33.57,43533.0,30.1024,30.1113,30.0755,30.0844,43533.0
2018-09-27 12:50:00,33.56,33.57,33.47,33.47,140085.0,30.0755,30.0844,29.9948,29.9948,140085.0
2018-09-27 13:00:00,33.47,33.47,33.39,33.41,93504.0,29.9948,29.9948,29.9231,29.941,93504.0
2018-09-27 13:10:00,33.4,33.41,33.36,33.38,104129.0,29.9321,29.941,29.8962,29.9142,104129.0
2018-09-27 13:20:00,33.38,33.46,33.37,33.43,113638.0,29.9142,29.9859,29.9052,29.959,113638.0
2018-09-27 13:30:00,33.43,33.43,33.36,33.38,82221.0,29.959,29.959,29.8962,29.9142,82221.0
2018-09-27 13:40:00,33.38,33.38,33.36,33.36,65009.0,29.9142,29.9142,29.8962,29.8962,65009.0
2018-09-27 13:50:00,33.37,33.41,33.36,33.4,83867.0,29.9052,29.941,29.8962,29.9321,83867.0
2018-09-27 14:00:00,33.39,33.4,33.29,33.33,154906.0,29.9231,29.9321,29.8335,29.8693,154906.0
2018-09-27 14:10:00,33.32,33.34,33.32,33.34,52095.0,29.8604,29.8783,29.8604,29.8783,52095.0
2018-09-27 14:20:00,33.34,33.35,33.3,33.3,104070.0,29.8783,29.8873,29.8425,29.8425,104070.0
2018-09-27 14:30:00,33.3,33.31,33.27,33.3,119425.0,29.8425,29.8514,29.8156,29.8425,119425.0
2018-09-27 14:40:00,33.3,33.3,33.27,33.27,92204.0,29.8425,29.8425,29.8156,29.8156,92204.0
2018-09-27 14:50:00,33.27,33.3,33.24,33.26,181831.0,29.8156,29.8425,29.7887,29.8066,181831.0
2018-09-27 15:00:00,33.26,33.33,33.25,33.3,169410.0,29.8066,29.8693,29.7977,29.8425,169410.0
2018-09-27 15:10:00,33.3,33.37,33.27,33.37,140245.0,29.8425,29.9052,29.8156,29.9052,140245.0
2018-09-27 15:20:00,33.37,33.37,33.3,33.37,118958.0,29.9052,29.9052,29.8425,29.9052,118958.0
2018-09-27 15:30:00,33.36,33.4,33.34,33.36,181659.0,29.8962,29.9321,29.8783,29.8962,181659.0
2018-09-27 15:40:00,33.36,33.39,33.34,33.37,241969.0,29.8962,29.9231,29.8783,29.9052,241969.0
2018-09-27 15:50:00,33.36,33.37,33.33,33.34,558806.0,29.8962,29.9052,29.8693,29.8783,558806.0
2018-09-28 09:30:00,33.21,33.23,32.98,33.02,232702.0,29.7618,29.7797,29.5557,29.5915,232702.0
2018-09-28 09:40:00,33.01,33.11,32.91,32.94,180037.0,29.5826,29.6722,29.493,29.5198,180037.0
2018-09-28 09:50:00,32.94,33.05,32.85,33.01,150749.0,29.5198,29.6184,29.4392,29.5826,150749.0
2018-09-28 10:00:00,33.0,33.03,32.74,32.79,572975.0,29.5736,29.6005,29.3406,29.3854,572975.0
2018-09-28 10:10:00,32.79,32.91,32.73,32.88,214906.0,29.3854,29.493,29.3316,29.4661,214906.0
2018-09-28 10:20:00,32.88,32.91,32.8,32.9,183734.0,29.4661,29.493,29.3944,29.484,183734.0
2018-09-28 10:30:00,32.9,32.95,32.87,32.95,248719.0,29.484,29.5288,29.4571,29.5288,248719.0
2018-09-28 10:40:00,32.95,32.96,32.88,32.93,153743.0,29.5288,29.5378,29.4661,29.5109,153743.0
2018-09-28 10:50:00,32.93,33.08,32.92,33.05,109265.0,29.5109,29.6453,29.5019,29.6184,109265.0
2018-09-28 11:00:00,33.06,33.12,33.03,33.1,132926.0,29.6274,29.6812,29.6005,29.6632,132926.0
2018-09-28 11:10:00,33.11,33.13,33.08,33.12,72262.0,29.6722,29.6901,29.6453,29.6812,72262.0
2018-09-28 11:20:00,33.12,33.17,33.1,33.11,176762.0,29.6812,29.726,29.6632,29.6722,176762.0
2018-09-28 11:30:00,33.11,33.13,32.99,33.03,202907.0,29.6722,29.6901,29.5647,29.6005,202907.0
2018-09-28 11:40:00,33.03,33.05,32.9,32.91,408256.0,29.6005,29.6184,29.484,29.493,408256.0
2018-09-28 11:50:00,32.9,32.91,32.85,32.87,134512.0,29.484,29.493,29.4392,29.4571,134512.0
2018-09-28 12:00:00,32.87,32.94,32.86,32.91,108213.0,29.4571,29.5198,29.4481,29.493,108213.0
2018-09-28 12:10:00,32.9,32.94,32.89,32.89,83722.0,29.484,29.5198,29.475,29.475,83722.0
2018-09-28 12:20:00,32.89,32.91,32.86,32.9,70296.0,29.475,29.493,29.4481,29.484,70296.0
2018-09-28 12:30:00,32.91,32.91,32.86,32.88,61926.0,29.493,29.493,29.4481,29.4661,61926.0
2018-09-28 12:40:00,32.88,32.9,32.78,32.79,56536.0,29.4661,29.484,29.3765,29.3854,56536.0
2018-09-28 12:50:00,32.79,32.86,32.79,32.86,74329.0,29.3854,29.4481,29.3854,29.4481,74329.0
2018-09-28 13:00:00,32.85,32.89,32.84,32.86,94870.0,29.4392,29.475,29.4302,29.4481,94870.0
2018-09-28 13:10:00,32.86,32.89,32.85,32.86,36935.0,29.4481,29.475,29.4392,29.4481,36935.0
2018-09-28 13:20:00,32.86,32.91,32.86,32.91,56910.0,29.4481,29.493,29.4481,29.493,56910.0
2018-09-28 13:30:00,32.91,32.94,32.86,32.87,129795.0,29.493,29.5198,29.4481,29.4571,129795.0
2018-09-28 13:40:00,32.87,32.9,32.85,32.9,92333.0,29.4571,29.484,29.4392,29.484,92333.0
2018-09-28 13:50:00,32.89,32.93,32.88,32.9,43574.0,29.475,29.5109,29.4661,29.484,43574.0
2018-09-28 14:00:00,32.89,32.91,32.85,32.88,75929.0,29.475,29.493,29.4392,29.4661,75929.0
2018-09-28 14:10:00,32.88,32.89,32.85,32.88,77008.0,29.4661,29.475,29.4392,29.4661,77008.0
2018-09-28 14:20:00,32.89,32.91,32.88,32.91,63876.0,29.475,29.493,29.4661,29.493,63876.0
2018-09-28 14:30:00,32.91,32.91,32.85,32.88,181690.0,29.493,29.493,29.4392,29.4661,181690.0
2018-09-28 14:40:00,32.87,32.91,32.86,32.87,95663.0,29.4571,29.493,29.4481,29.4571,95663.0
2018-09-28 14:50:00,32.87,32.91,32.87,32.91,43221.0,29.4571,29.493,29.4571,29.493,43221.0
2018-09-28 15:00:00,32.91,32.95,32.88,32.95,114881.0,29.493,29.5288,29.4661,29.5288,114881.0
2018-09-28 15:10:00,32.95,32.96,32.92,32.94,99373.0,29.5288,29.5378,29.5019,29.5198,99373.0
2018-09-28 15:20:00,32.95,33.0,32.94,33.0,137953.0,29.5288,29.5736,29.5198,29.5736,137953.0
2018-09-28 15:30:00,33.0,33.0,32.94,32.95,303425.0,29.5736,29.5736,29.5198,29.5288,303425.0
2018-09-28 15:40:00,32.95,32.99,32.93,32.95,447019.0,29.5288,29.5647,29.5109,29.5288,447019.0
2018-09-28 15:50:00,32.94,33.03,32.93,33.02,857376.0,29.5198,29.6005,29.5109,29.5915,857376.0
2018-10-01 09:30:00,33.1,33.15,32.8,32.84,361642.0,29.6632,29.708,29.3944,29.4302,361642.0
2018-10-01 09:40:00,32.85,32.93,32.83,32.93,364306.0,29.4392,29.5109,29.4213,29.5109,364306.0
2018-10-01 09:50:00,32.93,33.01,32.87,33.01,252585.0,29.5109,29.5826,29.4571,29.5826,252585.0
2018-10-01 10:00:00,33.01,33.15,32.99,33.14,148785.0,29.5826,29.708,29.5647,29.6991,148785.0
2018-10-01 10:10:00,33.14,33.14,33.02,33.08,124234.0,29.6991,29.6991,29.5915,29.6453,124234.0
2018-10-01 10:20:00,33.08,33.1,33.05,33.08,106133.0,29.6453,29.6632,29.6184,29.6453,106133.0
2018-10-01 10:30:00,33.08,33.1,33.07,33.1,83949.0,29.6453,29.6632,29.6363,29.6632,83949.0
2018-10-01 10:40:00,33.09,33.1,33.02,33.04,131971.0,29.6543,29.6632,29.5915,29.6095,131971.0
2018-10-01 10:50:00,33.05,33.09,32.95,32.95,347821.0,29.6184,29.6543,29.5288,29.5288,347821.0
2018-10-01 11:00:00,32.95,32.99,32.92,32.98,65970.0,29.5288,29.5647,29.5019,29.5557,65970.0
2018-10-01 11:10:00,32.98,33.0,32.9,32.91,240649.0,29.5557,29.5736,29.484,29.493,240649.0
2018-10-01 11:20:00,32.91,32.91,32.79,32.8,152235.0,29.493,29.493,29.3854,29.3944,152235.0
2018-10-01 11:30:00,32.8,32.8,32.73,32.78,243641.0,29.3944,29.3944,29.3316,29.3765,243641.0
2018-10-01 11:40:00,32.78,32.81,32.74,32.76,105405.0,29.3765,29.4033,29.3406,29.3585,105405.0
2018-10-01 11:50:00,32.76,32.79,32.66,32.69,209183.0,29.3585,29.3854,29.2689,29.2958,209183.0
2018-10-01 12:00:00,32.69,32.74,32.67,32.73,124757.0,29.2958,29.3406,29.2779,29.3316,124757.0
2018-10-01 12:10:00,32.73,32.78,32.7,32.77,97161.0,29.3316,29.3765,29.3048,29.3675,97161.0
2018-10-01 12:20:00,32.77,32.79,32.71,32.73,333372.0,29.3675,29.3854,29.3137,29.3316,333372.0
2018-10-01 12:30:00,32.73,32.73,32.63,32.63,199980.0,29.3316,29.3316,29.242,29.242,199980.0
2018-10-01 12:40:00,32.63,32.66,32.62,32.65,122776.0,29.242,29.2689,29.2331,29.26,122776.0
2018-10-01 12:50:00,32.65,32.65,32.6,32.62,272722.0,29.26,29.26,29.2151,29.2331,272722.0
2018-10-01 13:00:00,32.62,32.62,32.58,32.59,242377.0,29.2331,29.2331,29.1972,29.2062,242377.0
2018-10-01 13:10:00,32.59,32.62,32.55,32.6,226317.0,29.2062,29.2331,29.1703,29.2151,226317.0
2018-10-01 13:20:00,32.61,32.61,32.55,32.57,169428.0,29.2241,29.2241,29.1703,29.1883,169428.0
2018-10-01 13:30:00,32.58,32.58,32.54,32.58,289801.0,29.1972,29.1972,29.1614,29.1972,289801.0
2018-10-01 13:40:00,32.58,32.59,32.55,32.55,146217.0,29.1972,29.2062,29.1703,29.1703,146217.0
2018-10-01 13:50:00,32.56,32.59,32.56,32.58,109485.0,29.1793,29.2062,29.1793,29.1972,109485.0
2018-10-01 14:00:00,32.58,32.58,32.51,32.51,138324.0,29.1972,29.1972,29.1345,29.1345,138324.0
2018-10-01 14:10:00,32.51,32.52,32.48,32.51,134436.0,29.1345,29.1435,29.1076,29.1345,134436.0
2018-10-01 14:20:00,32.51,32.55,32.5,32.53,137550.0,29.1345,29.1703,29.1255,29.1524,137550.0
2018-10-01 14:30:00,32.53,32.55,32.46,32.48,191588.0,29.1524,29.1703,29.0897,29.1076,191588.0
2018-10-01 14:40:00,32.48,32.52,32.48,32.49,127969.0,29.1076,29.1435,29.1076,29.1166,127969.0
2018-10-01 14:50:00,32.5,32.5,32.46,32.5,120621.0,29.1255,29.1255,29.0897,29.1255,120621.0
2018-10-01 15:00:00,32.5,32.51,32.47,32.51,120615.0,29.1255,29.1345,29.0986,29.1345,120615.0
2018-10-01 15:10:00,32.51,32.53,32.49,32.53,235149.0,29.1345,29.1524,29.1166,29.1524,235149.0
2018-10-01 15:20:00,32.53,32.54,32.49,32.51,162157.0,29.1524,29.1614,29.1166,29.1345,162157.0
2018-10-01 15:30:00,32.51,32.52,32.48,32.51,494656.0,29.1345,29.1435,29.1076,29.1345,494656.0
2018-10-01 15:40:00,32.51,32.51,32.46,32.48,312205.0,29.1345,29.1345,29.0897,29.1076,312205.0
2018-10-01 15:50:00,32.48,32.56,32.47,32.53,970933.0,29.1076,29.1793,29.0986,29.1524,970933.0
2018-10-02 09:30:00,32.5,32.52,32.34,32.48,398299.0,29.1255,29.1435,28.9821,29.1076,398299.0
2018-10-02 09:40:00,32.48,32.53,32.41,32.53,231215.0,29.1076,29.1524,29.0449,29.1524,231215.0
2018-10-02 09:50:00,32.53,32.53,32.43,32.49,226847.0,29.1524,29.1524,29.0628,29.1166,226847.0
2018-10-02 10:00:00,32.49,32.51,32.43,32.43,197462.0,29.1166,29.1345,29.0628,29.0628,197462.0
2018-10-02 10:10:00,32.43,32.45,32.4,32.41,196568.0,29.0628,29.0807,29.0359,29.0449,196568.0
2018-10-02 10:20:00,32.42,32.49,32.41,32.47,267837.0,29.0538,29.1166,29.0449,29.0986,267837.0
2018-10-02 10:30:00,32.47,32.47,32.34,32.37,355035.0,29.0986,29.0986,28.9821,29.009,355035.0
2018-10-02 10:40:00,32.37,32.71,32.36,32.71,266005.0,29.009,29.3137,29.0001,29.3137,266005.0
2018-10-02 10:50:00,32.71,32.75,32.65,32.66,151688.0,29.3137,29.3496,29.26,29.2689,151688.0
2018-10-02 11:00:00,32.65,32.76,32.64,32.76,190257.0,29.26,29.3585,29.251,29.3585,190257.0
2018-10-02 11:10:00,32.76,32.78,32.65,32.66,101902.0,29.3585,29.3765,29.26,29.2689,101902.0
2018-10-02 11:20:00,32.66,32.74,32.63,32.72,153427.0,29.2689,29.3406,29.242,29.3227,153427.0
2018-10-02 11:30:00,32.71,32.75,32.63,32.65,213500.0,29.3137,29.3496,29.242,29.26,213500.0
2018-10-02 11:40:00,32.65,32.69,32.61,32.67,143886.0,29.26,29.2958,29.2241,29.2779,143886.0
2018-10-02 11:50:00,32.67,32.68,32.62,32.67,112457.0,29.2779,29.2868,29.2331,29.2779,112457.0
2018-10-02 12:00:00,32.68,32.68,32.61,32.66,132949.0,29.2868,29.2868,29.2241,29.2689,132949.0
2018-10-02 12:10:00,32.65,32.67,32.58,32.59,112189.0,29.26,29.2779,29.1972,29.2062,112189.0
2018-10-02 12:20:00,32.59,32.62,32.56,32.59,97678.0,29.2062,29.2331,29.1793,29.2062,97678.0
2018-10-02 12:30:00,32.59,32.59,32.55,32.58,87358.0,29.2062,29.2062,29.1703,29.1972,87358.0
2018-10-02 12:40:00,32.58,32.59,32.55,32.55,105333.0,29.1972,29.2062,29.1703,29.1703,105333.0
2018-10-02 12:50:00,32.55,32.55,32.45,32.48,155276.0,29.1703,29.1703,29.0807,29.1076,155276.0
2018-10-02 13:00:00,32.48,32.51,32.47,32.47,116907.0,29.1076,29.1345,29.0986,29.0986,116907.0
2018-10-02 13:10:00,32.48,32.56,32.46,32.54,129664.0,29.1076,29.1793,29.0897,29.1614,129664.0
2018-10-02 13:20:00,32.54,32.57,32.53,32.56,222458.0,29.1614,29.1883,29.1524,29.1793,222458.0
2018-10-02 13:30:00,32.55,32.63,32.55,32.61,199113.0,29.1703,29.242,29.1703,29.2241,199113.0
2018-10-02 13:40:00,32.61,32.62,32.59,32.62,88206.0,29.2241,29.2331,29.2062,29.2331,88206.0
2018-10-02 13:50:00,32.62,32.66,32.6,32.63,133154.0,29.2331,29.2689,29.2151,29.242,133154.0
2018-10-02 14:00:00,32.63,32.68,32.63,32.65,85388.0,29.242,29.2868,29.242,29.26,85388.0
2018-10-02 14:10:00,32.65,32.66,32.63,32.66,92996.0,29.26,29.2689,29.242,29.2689,92996.0
2018-10-02 14:20:00,32.65,32.67,32.63,32.65,100259.0,29.26,29.2779,29.242,29.26,100259.0
2018-10-02 14:30:00,32.65,32.65,32.61,32.63,114661.0,29.26,29.26,29.2241,29.242,114661.0
2018-10-02 14:40:00,32.62,32.66,32.61,32.66,104847.0,29.2331,29.2689,29.2241,29.2689,104847.0
2018-10-02 14:50:00,32.66,32.66,32.6,32.61,136409.0,29.2689,29.2689,29.2151,29.2241,136409.0
2018-10-02 15:00:00,32.61,32.61,32.54,32.59,191972.0,29.2241,29.2241,29.1614,29.2062,191972.0
2018-10-02 15:10:00,32.59,32.6,32.52,32.52,161828.0,29.2062,29.2151,29.1435,29.1435,161828.0
2018-10-02 15:20:00,32.52,32.6,32.51,32.57,250577.0,29.1435,29.2151,29.1345,29.1883,250577.0
2018-10-02 15:30:00,32.57,32.59,32.55,32.57,223404.0,29.1883,29.2062,29.1703,29.1883,223404.0
2018-10-02 15:40:00,32.57,32.62,32.56,32.57,391305.0,29.1883,29.2331,29.1793,29.1883,391305.0
2018-10-02 15:50:00,32.58,32.62,32.55,32.57,773389.0,29.1972,29.2331,29.1703,29.1883,773389.0
2018-10-03 09:30:00,32.77,33.06,32.7,33.04,393260.0,29.3675,29.6274,29.3048,29.6095,393260.0
2018-10-03 09:40:00,33.04,33.07,32.94,33.06,229213.0,29.6095,29.6363,29.5198,29.6274,229213.0
2018-10-03 09:50:00,33.05,33.13,32.94,32.98,282743.0,29.6184,29.6901,29.5198,29.5557,282743.0
2018-10-03 10:00:00,32.98,32.99,32.9,32.92,148028.0,29.5557,29.5647,29.484,29.5019,148028.0
2018-10-03 10:10:00,32.92,32.92,32.85,32.87,187461.0,29.5019,29.5019,29.4392,29.4571,187461.0
2018-10-03 10:20:00,32.88,32.93,32.84,32.84,427400.0,29.4661,29.5109,29.4302,29.4302,427400.0
2018-10-03 10:30:00,32.84,32.85,32.73,32.76,211418.0,29.4302,29.4392,29.3316,29.3585,211418.0
2018-10-03 10:40:00,32.75,32.79,32.74,32.75,98576.0,29.3496,29.3854,29.3406,29.3496,98576.0
2018-10-03 10:50:00,32.75,32.79,32.74,32.76,126930.0,29.3496,29.3854,29.3406,29.3585,126930.0
2018-10-03 11:00:00,32.76,32.78,32.73,32.76,192829.0,29.3585,29.3765,29.3316,29.3585,192829.0
2018-10-03 11:10:00,32.76,32.78,32.74,32.75,52478.0,29.3585,29.3765,29.3406,29.3496,52478.0
2018-10-03 11:20:00,32.75,32.78,32.74,32.77,105533.0,29.3496,29.3765,29.3406,29.3675,105533.0
2018-10-03 11:30:00,32.77,32.78,32.73,32.76,195697.0,29.3675,29.3765,29.3316,29.3585,195697.0
2018-10-03 11:40:00,32.76,32.77,32.74,32.75,79178.0,29.3585,29.3675,29.3406,29.3496,79178.0
2018-10-03 11:50:00,32.75,32.8,32.75,32.8,131490.0,29.3496,29.3944,29.3496,29.3944,131490.0
2018-10-03 12:00:00,32.79,32.81,32.76,32.78,66199.0,29.3854,29.4033,29.3585,29.3765,66199.0
2018-10-03 12:10:00,32.78,32.82,32.76,32.8,46384.0,29.3765,29.4123,29.3585,29.3944,46384.0
2018-10-03 12:20:00,32.81,32.86,32.8,32.84,69267.0,29.4033,29.4481,29.3944,29.4302,69267.0
2018-10-03 12:30:00,32.84,32.87,32.83,32.84,71323.0,29.4302,29.4571,29.4213,29.4302,71323.0
2018-10-03 12:40:00,32.84,32.86,32.77,32.8,393366.0,29.4302,29.4481,29.3675,29.3944,393366.0
2018-10-03 12:50:00,32.8,32.81,32.74,32.75,58935.0,29.3944,29.4033,29.3406,29.3496,58935.0
2018-10-03 13:00:00,32.75,32.78,32.74,32.76,67875.0,29.3496,29.3765,29.3406,29.3585,67875.0
2018-10-03 13:10:00,32.76,32.78,32.74,32.76,289041.0,29.3585,29.3765,29.3406,29.3585,289041.0
2018-10-03 13:20:00,32.75,32.79,32.74,32.79,94811.0,29.3496,29.3854,29.3406,29.3854,94811.0
2018-10-03 13:30:00,32.78,32.84,32.78,32.84,62244.0,29.3765,29.4302,29.3765,29.4302,62244.0
2018-10-03 13:40:00,32.84,32.84,32.79,32.79,916545.0,29.4302,29.4302,29.3854,29.3854,916545.0
2018-10-03 13:50:00,32.8,32.82,32.76,32.77,116793.0,29.3944,29.4123,29.3585,29.3675,116793.0
2018-10-03 14:00:00,32.77,32.83,32.75,32.82,120402.0,29.3675,29.4213,29.3496,29.4123,120402.0
2018-10-03 14:10:00,32.83,32.86,32.81,32.84,74965.0,29.4213,29.4481,29.4033,29.4302,74965.0
2018-10-03 14:20:00,32.84,32.85,32.81,32.84,68027.0,29.4302,29.4392,29.4033,29.4302,68027.0
2018-10-03 14:30:00,32.84,32.84,32.78,32.82,221833.0,29.4302,29.4302,29.3765,29.4123,221833.0
2018-10-03 14:40:00,32.81,32.85,32.78,32.82,172841.0,29.4033,29.4392,29.3765,29.4123,172841.0
2018-10-03 14:50:00,32.82,32.85,32.81,32.83,80427.0,29.4123,29.4392,29.4033,29.4213,80427.0
2018-10-03 15:00:00,32.83,32.85,32.81,32.83,152386.0,29.4213,29.4392,29.4033,29.4213,152386.0
2018-10-03 15:10:00,32.83,32.84,32.81,32.83,136165.0,29.4213,29.4302,29.4033,29.4213,136165.0
2018-10-03 15:20:00,32.82,32.83,32.74,32.78,338936.0,29.4123,29.4213,29.3406,29.3765,338936.0
2018-10-03 15:30:00,32.77,32.79,32.73,32.75,192429.0,29.3675,29.3854,29.3316,29.3496,192429.0
2018-10-03 15:40:00,32.75,32.79,32.74,32.79,409544.0,29.3496,29.3854,29.3406,29.3854,409544.0
2018-10-03 15:50:00,32.79,32.79,32.73,32.76,1700223.0,29.3854,29.3854,29.3316,29.3585,1700223.0
2018-10-04 09:30:00,32.66,32.7,32.4,32.56,246770.0,29.2689,29.3048,29.0359,29.1793,246770.0
2018-10-04 09:40:00,32.57,32.76,32.54,32.72,557557.0,29.1883,29.3585,29.1614,29.3227,557557.0
2018-10-04 09:50:00,32.71,32.93,32.68,32.91,259149.0,29.3137,29.5109,29.2868,29.493,259149.0
2018-10-04 10:00:00,32.9,32.92,32.8,32.82,333268.0,29.484,29.5019,29.3944,29.4123,333268.0
2018-10-04 10:10:00,32.82,32.83,32.77,32.8,222190.0,29.4123,29.4213,29.3675,29.3944,222190.0
2018-10-04 10:20:00,32.8,32.86,32.75,32.83,581095.0,29.3944,29.4481,29.3496,29.4213,581095.0
2018-10-04 10:30:00,32.82,32.83,32.66,32.69,246280.0,29.4123,29.4213,29.2689,29.2958,246280.0
2018-10-04 10:40:00,32.68,32.73,32.67,32.7,196517.0,29.2868,29.3316,29.2779,29.3048,196517.0
2018-10-04 10:50:00,32.7,32.72,32.57,32.61,146386.0,29.3048,29.3227,29.1883,29.2241,146386.0
2018-10-04 11:00:00,32.61,32.72,32.61,32.64,197649.0,29.2241,29.3227,29.2241,29.251,197649.0
2018-10-04 11:10:00,32.64,32.78,32.63,32.67,186494.0,29.251,29.3765,29.242,29.2779,186494.0
2018-10-04 11:20:00,32.66,32.72,32.65,32.66,113914.0,29.2689,29.3227,29.26,29.2689,113914.0
2018-10-04 11:30:00,32.66,32.68,32.52,32.52,303870.0,29.2689,29.2868,29.1435,29.1435,303870.0
2018-10-04 11:40:00,32.53,32.61,32.53,32.58,125221.0,29.1524,29.2241,29.1524,29.1972,125221.0
2018-10-04 11:50:00,32.58,32.6,32.54,32.58,125745.0,29.1972,29.2151,29.1614,29.1972,125745.0
2018-10-04 12:00:00,32.58,32.62,32.54,32.57,160363.0,29.1972,29.2331,29.1614,29.1883,160363.0
2018-10-04 12:10:00,32.57,32.57,32.45,32.47,92353.0,29.1883,29.1883,29.0807,29.0986,92353.0
2018-10-04 12:20:00,32.47,32.52,32.43,32.52,130433.0,29.0986,29.1435,29.0628,29.1435,130433.0
2018-10-04 12:30:00,32.52,32.61,32.48,32.6,155556.0,29.1435,29.2241,29.1076,29.2151,155556.0
2018-10-04 12:40:00,32.6,32.61,32.56,32.56,132870.0,29.2151,29.2241,29.1793,29.1793,132870.0
2018-10-04 12:50:00,32.56,32.56,32.43,32.44,98496.0,29.1793,29.1793,29.0628,29.0718,98496.0
2018-10-04 13:00:00,32.44,32.49,32.4,32.45,192945.0,29.0718,29.1166,29.0359,29.0807,192945.0
2018-10-04 13:10:00,32.45,32.55,32.42,32.44,230391.0,29.0807,29.1703,29.0538,29.0718,230391.0
2018-10-04 13:20:00,32.44,32.52,32.43,32.49,69280.0,29.0718,29.1435,29.0628,29.1166,69280.0
2018-10-04 13:30:00,32.5,32.5,32.4,32.48,131411.0,29.1255,29.1255,29.0359,29.1076,131411.0
2018-10-04 13:40:00,32.48,32.53,32.44,32.45,121788.0,29.1076,29.1524,29.0718,29.0807,121788.0
2018-10-04 13:50:00,32.46,32.47,32.39,32.4,70471.0,29.0897,29.0986,29.0269,29.0359,70471.0
2018-10-04 14:00:00,32.41,32.45,32.4,32.43,96074.0,29.0449,29.0807,29.0359,29.0628,96074.0
2018-10-04 14:10:00,32.42,32.43,32.39,32.4,127914.0,29.0538,29.0628,29.0269,29.0359,127914.0
2018-10-04 14:20:00,32.4,32.54,32.38,32.53,220301.0,29.0359,29.1614,29.018,29.1524,220301.0
2018-10-04 14:30:00,32.53,32.59,32.48,32.56,315096.0,29.1524,29.2062,29.1076,29.1793,315096.0
2018-10-04 14:40:00,32.55,32.56,32.48,32.5,250482.0,29.1703,29.1793,29.1076,29.1255,250482.0
2018-10-04 14:50:00,32.5,32.54,32.48,32.51,170288.0,29.1255,29.1614,29.1076,29.1345,170288.0
2018-10-04 15:00:00,32.51,32.54,32.48,32.53,225389.0,29.1345,29.1614,29.1076,29.1524,225389.0
2018-10-04 15:10:00,32.53,32.64,32.53,32.64,321867.0,29.1524,29.251,29.1524,29.251,321867.0
2018-10-04 15:20:00,32.63,32.64,32.58,32.59,221841.0,29.242,29.251,29.1972,29.2062,221841.0
2018-10-04 15:30:00,32.59,32.62,32.5,32.56,407628.0,29.2062,29.2331,29.1255,29.1793,407628.0
2018-10-04 15:40:00,32.55,32.67,32.54,32.62,448339.0,29.1703,29.2779,29.1614,29.2331,448339.0
2018-10-04 15:50:00,32.62,32.65,32.52,32.64,1270292.0,29.2331,29.26,29.1435,29.251,1270292.0
2018-10-05 09:30:00,32.7,32.73,32.58,32.66,146182.0,29.3048,29.3316,29.1972,29.2689,146182.0
2018-10-05 09:40:00,32.66,32.73,32.6,32.61,108486.0,29.2689,29.3316,29.2151,29.2241,108486.0
2018-10-05 09:50:00,32.61,32.63,32.47,32.55,95402.0,29.2241,29.242,29.0986,29.1703,95402.0
2018-10-05 10:00:00,32.55,32.67,32.54,32.65,327784.0,29.1703,29.2779,29.1614,29.26,327784.0
2018-10-05 10:10:00,32.65,32.68,32.6,32.62,207715.0,29.26,29.2868,29.2151,29.2331,207715.0
2018-10-05 10:20:00,32.62,32.66,32.58,32.63,107888.0,29.2331,29.2689,29.1972,29.242,107888.0
2018-10-05 10:30:00,32.63,32.63,32.49,32.5,91948.0,29.242,29.242,29.1166,29.1255,91948.0
2018-10-05 10:40:00,32.5,32.54,32.47,32.51,123641.0,29.1255,29.1614,29.0986,29.1345,123641.0
2018-10-05 10:50:00,32.51,32.61,32.48,32.6,181275.0,29.1345,29.2241,29.1076,29.2151,181275.0
2018-10-05 11:00:00,32.59,32.64,32.55,32.56,432848.0,29.2062,29.251,29.1703,29.1793,432848.0
2018-10-05 11:10:00,32.56,32.56,32.45,32.48,269579.0,29.1793,29.1793,29.0807,29.1076,269579.0
2018-10-05 11:20:00,32.48,32.51,32.43,32.45,148799.0,29.1076,29.1345,29.0628,29.0807,148799.0
2018-10-05 11:30:00,32.46,32.48,32.39,32.44,78942.0,29.0897,29.1076,29.0269,29.0718,78942.0
2018-10-05 11:40:00,32.44,32.45,32.33,32.37,67118.0,29.0718,29.0807,28.9732,29.009,67118.0
2018-10-05 11:50:00,32.36,32.37,32.27,32.29,117475.0,29.0001,29.009,28.9194,28.9373,117475.0
2018-10-05 12:00:00,32.3,32.32,32.27,32.29,149741.0,28.9463,28.9642,28.9194,28.9373,149741.0
2018-10-05 12:10:00,32.29,32.29,32.2,32.24,129119.0,28.9373,28.9373,28.8567,28.8925,129119.0
2018-10-05 12:20:00,32.25,32.32,32.24,32.24,65806.0,28.9015,28.9642,28.8925,28.8925,65806.0
2018-10-05 12:30:00,32.24,32.24,32.16,32.18,104860.0,28.8925,28.8925,28.8208,28.8388,104860.0
2018-10-05 12:40:00,32.17,32.23,32.1,32.22,139888.0,28.8298,28.8836,28.7671,28.8746,139888.0
2018-10-05 12:50:00,32.22,32.25,32.18,32.2,101478.0,28.8746,28.9015,28.8388,28.8567,101478.0
2018-10-05 13:00:00,32.18,32.26,32.18,32.23,147448.0,28.8388,28.9104,28.8388,28.8836,147448.0
2018-10-05 13:10:00,32.23,32.29,32.22,32.28,91603.0,28.8836,28.9373,28.8746,28.9284,91603.0
2018-10-05 13:20:00,32.27,32.31,32.26,32.29,123493.0,28.9194,28.9553,28.9104,28.9373,123493.0
2018-10-05 13:30:00,32.29,32.33,32.25,32.33,171967.0,28.9373,28.9732,28.9015,28.9732,171967.0
2018-10-05 13:40:00,32.33,32.38,32.32,32.37,80027.0,28.9732,29.018,28.9642,29.009,80027.0
2018-10-05 13:50:00,32.37,32.41,32.35,32.37,118657.0,29.009,29.0449,28.9911,29.009,118657.0
2018-10-05 14:00:00,32.36,32.4,32.34,32.34,114574.0,29.0001,29.0359,28.9821,28.9821,114574.0
2018-10-05 14:10:00,32.34,32.46,32.34,32.45,107820.0,28.9821,29.0897,28.9821,29.0807,107820.0
2018-10-05 14:20:00,32.45,32.5,32.45,32.48,114478.0,29.0807,29.1255,29.0807,29.1076,114478.0
2018-10-05 14:30:00,32.48,32.56,32.48,32.54,203848.0,29.1076,29.1793,29.1076,29.1614,203848.0
2018-10-05 14:40:00,32.54,32.59,32.48,32.5,135023.0,29.1614,29.2062,29.1076,29.1255,135023.0
2018-10-05 14:50:00,32.5,32.52,32.46,32.49,103460.0,29.1255,29.1435,29.0897,29.1166,103460.0
2018-10-05 15:00:00,32.5,32.52,32.42,32.47,144971.0,29.1255,29.1435,29.0538,29.0986,144971.0
2018-10-05 15:10:00,32.47,32.47,32.42,32.42,101826.0,29.0986,29.0986,29.0538,29.0538,101826.0
2018-10-05 15:20:00,32.42,32.43,32.36,32.37,178847.0,29.0538,29.0628,29.0001,29.009,178847.0
2018-10-05 15:30:00,32.36,32.37,32.21,32.25,640987.0,29.0001,29.009,28.8656,28.9015,640987.0
2018-10-05 15:40:00,32.24,32.37,32.24,32.37,840404.0,28.8925,29.009,28.8925,29.009,840404.0
2018-10-05 15:50:00,32.36,32.37,32.21,32.24,1067438.0,29.0001,29.009,28.8656,28.8925,1067438.0
2018-10-08 09:30:00,32.17,32.55,32.1,32.55,274976.0,28.8298,29.1703,28.7671,29.1703,274976.0
2018-10-08 09:40:00,32.54,32.87,32.54,32.85,318356.0,29.1614,29.4571,29.1614,29.4392,318356.0
2018-10-08 09:50:00,32.85,33.05,32.84,33.02,242127.0,29.4392,29.6184,29.4302,29.5915,242127.0
2018-10-08 10:00:00,33.02,33.05,32.81,32.82,349707.0,29.5915,29.6184,29.4033,29.4123,349707.0
2018-10-08 10:10:00,32.82,32.82,32.72,32.75,246470.0,29.4123,29.4123,29.3227,29.3496,246470.0
2018-10-08 10:20:00,32.75,32.81,32.72,32.76,148051.0,29.3496,29.4033,29.3227,29.3585,148051.0
2018-10-08 10:30:00,32.76,32.79,32.67,32.71,120475.0,29.3585,29.3854,29.2779,29.3137,120475.0
2018-10-08 10:40:00,32.71,32.73,32.62,32.66,84413.0,29.3137,29.3316,29.2331,29.2689,84413.0
2018-10-08 10:50:00,32.66,32.68,32.62,32.66,71222.0,29.2689,29.2868,29.2331,29.2689,71222.0
2018-10-08 11:00:00,32.65,32.66,32.59,32.63,86891.0,29.26,29.2689,29.2062,29.242,86891.0
2018-10-08 11:10:00,32.63,32.69,32.62,32.69,90694.0,29.242,29.2958,29.2331,29.2958,90694.0
2018-10-08 11:20:00,32.69,32.7,32.63,32.66,122437.0,29.2958,29.3048,29.242,29.2689,122437.0
2018-10-08 11:30:00,32.66,32.67,32.54,32.55,132858.0,29.2689,29.2779,29.1614,29.1703,132858.0
2018-10-08 11:40:00,32.55,32.57,32.47,32.54,143985.0,29.1703,29.1883,29.0986,29.1614,143985.0
2018-10-08 11:50:00,32.54,32.59,32.51,32.58,104937.0,29.1614,29.2062,29.1345,29.1972,104937.0
2018-10-08 12:00:00,32.57,32.58,32.53,32.54,72943.0,29.1883,29.1972,29.1524,29.1614,72943.0
2018-10-08 12:10:00,32.54,32.6,32.52,32.58,72389.0,29.1614,29.2151,29.1435,29.1972,72389.0
2018-10-08 12:20:00,32.59,32.66,32.55,32.65,92515.0,29.2062,29.2689,29.1703,29.26,92515.0
2018-10-08 12:30:00,32.65,32.7,32.62,32.69,75490.0,29.26,29.3048,29.2331,29.2958,75490.0
2018-10-08 12:40:00,32.68,32.72,32.67,32.71,115191.0,29.2868,29.3227,29.2779,29.3137,115191.0
2018-10-08 12:50:00,32.71,32.74,32.63,32.63,92415.0,29.3137,29.3406,29.242,29.242,92415.0
2018-10-08 13:00:00,32.63,32.64,32.59,32.63,174561.0,29.242,29.251,29.2062,29.242,174561.0
2018-10-08 13:10:00,32.63,32.63,32.45,32.47,97520.0,29.242,29.242,29.0807,29.0986,97520.0
2018-10-08 13:20:00,32.47,32.5,32.41,32.43,94553.0,29.0986,29.1255,29.0449,29.0628,94553.0
2018-10-08 13:30:00,32.43,32.5,32.41,32.49,153399.0,29.0628,29.1255,29.0449,29.1166,153399.0
2018-10-08 13:40:00,32.5,32.53,32.45,32.46,127439.0,29.1255,29.1524,29.0807,29.0897,127439.0
2018-10-08 13:50:00,32.46,32.49,32.45,32.47,84749.0,29.0897,29.1166,29.0807,29.0986,84749.0
2018-10-08 14:00:00,32.47,32.61,32.47,32.59,182784.0,29.0986,29.2241,29.0986,29.2062,182784.0
2018-10-08 14:10:00,32.59,32.59,32.53,32.54,70581.0,29.2062,29.2062,29.1524,29.1614,70581.0
2018-10-08 14:20:00,32.54,32.58,32.48,32.49,172491.0,29.1614,29.1972,29.1076,29.1166,172491.0
2018-10-08 14:30:00,32.5,32.59,32.49,32.56,109450.0,29.1255,29.2062,29.1166,29.1793,109450.0
2018-10-08 14:40:00,32.55,32.62,32.53,32.59,132305.0,29.1703,29.2331,29.1524,29.2062,132305.0
2018-10-08 14:50:00,32.6,32.6,32.54,32.56,105407.0,29.2151,29.2151,29.1614,29.1793,105407.0
2018-10-08 15:00:00,32.55,32.63,32.55,32.59,138251.0,29.1703,29.242,29.1703,29.2062,138251.0
2018-10-08 15:10:00,32.59,32.61,32.56,32.58,134447.0,29.2062,29.2241,29.1793,29.1972,134447.0
2018-10-08 15:20:00,32.57,32.59,32.47,32.48,167602.0,29.1883,29.2062,29.0986,29.1076,167602.0
2018-10-08 15:30:00,32.49,32.58,32.48,32.57,248066.0,29.1166,29.1972,29.1076,29.1883,248066.0
2018-10-08 15:40:00,32.57,32.63,32.56,32.62,207596.0,29.1883,29.242,29.1793,29.2331,207596.0
2018-10-08 15:50:00,32.62,32.64,32.58,32.58,859237.0,29.2331,29.251,29.1972,29.1972,859237.0
2018-10-09 09:30:00,32.56,32.66,32.32,32.34,251903.0,29.1793,29.2689,28.9642,28.9821,251903.0
2018-10-09 09:40:00,32.34,33.77,32.29,33.7,2480836.0,28.9821,30.2637,28.9373,30.2009,2480836.0
2018-10-09 09:50:00,33.7,34.06,33.62,33.86,1674901.0,30.2009,30.5236,30.1292,30.3443,1674901.0
2018-10-09 10:00:00,33.86,34.19,33.83,34.18,1117234.0,30.3443,30.6401,30.3174,30.6311,1117234.0
2018-10-09 10:10:00,34.18,34.2,34.02,34.2,987017.0,30.6311,30.649,30.4877,30.649,987017.0
2018-10-09 10:20:00,34.2,34.48,34.15,34.45,972555.0,30.649,30.8999,30.6042,30.8731,972555.0
2018-10-09 10:30:00,34.45,34.57,34.24,34.52,838492.0,30.8731,30.9806,30.6849,30.9358,838492.0
2018-10-09 10:40:00,34.51,34.6,34.42,34.44,713381.0,30.9268,31.0075,30.8462,30.8641,713381.0
2018-10-09 10:50:00,34.44,34.59,34.38,34.53,565684.0,30.8641,30.9985,30.8103,30.9448,565684.0
2018-10-09 11:00:00,34.53,34.54,34.3,34.3,472643.0,30.9448,30.9537,30.7386,30.7386,472643.0
2018-10-09 11:10:00,34.3,34.33,34.08,34.15,592071.0,30.7386,30.7655,30.5415,30.6042,592071.0
2018-10-09 11:20:00,34.15,34.33,34.15,34.27,240851.0,30.6042,30.7655,30.6042,30.7117,240851.0
2018-10-09 11:30:00,34.27,34.28,34.07,34.07,447400.0,30.7117,30.7207,30.5325,30.5325,447400.0
2018-10-09 11:40:00,34.08,34.12,34.04,34.1,374497.0,30.5415,30.5773,30.5056,30.5594,374497.0
2018-10-09 11:50:00,34.09,34.21,34.09,34.2,235311.0,30.5504,30.658,30.5504,30.649,235311.0
2018-10-09 12:00:00,34.2,34.27,34.18,34.24,327250.0,30.649,30.7117,30.6311,30.6849,327250.0
2018-10-09 12:10:00,34.23,34.26,34.05,34.05,294674.0,30.6759,30.7028,30.5146,30.5146,294674.0
2018-10-09 12:20:00,34.05,34.14,34.03,34.07,320325.0,30.5146,30.5952,30.4967,30.5325,320325.0
2018-10-09 12:30:00,34.07,34.19,34.04,34.08,679900.0,30.5325,30.6401,30.5056,30.5415,679900.0
2018-10-09 12:40:00,34.08,34.15,33.98,34.1,846289.0,30.5415,30.6042,30.4519,30.5594,846289.0
2018-10-09 12:50:00,34.1,34.25,34.09,34.25,265845.0,30.5594,30.6938,30.5504,30.6938,265845.0
2018-10-09 13:00:00,34.25,34.25,34.14,34.15,296507.0,30.6938,30.6938,30.5952,30.6042,296507.0
2018-10-09 13:10:00,34.14,34.16,33.59,33.91,1573597.0,30.5952,30.6132,30.1024,30.3891,1573597.0
2018-10-09 13:20:00,33.91,34.07,33.82,33.82,639822.0,30.3891,30.5325,30.3085,30.3085,639822.0
2018-10-09 13:30:00,33.82,33.82,33.41,33.41,490302.0,30.3085,30.3085,29.941,29.941,490302.0
2018-10-09 13:40:00,33.42,33.43,33.03,33.13,944758.0,29.95,29.959,29.6005,29.6901,944758.0
2018-10-09 13:50:00,33.13,33.35,32.98,33.29,626930.0,29.6901,29.8873,29.5557,29.8335,626930.0
2018-10-09 14:00:00,33.29,33.29,33.22,33.24,276565.0,29.8335,29.8335,29.7708,29.7887,276565.0
2018-10-09 14:10:00,33.25,33.3,33.16,33.18,319739.0,29.7977,29.8425,29.717,29.7349,319739.0
2018-10-09 14:20:00,33.19,33.25,33.17,33.24,212070.0,29.7439,29.7977,29.726,29.7887,212070.0
2018-10-09 14:30:00,33.24,33.24,33.07,33.16,267591.0,29.7887,29.7887,29.6363,29.717,267591.0
2018-10-09 14:40:00,33.16,33.17,33.05,33.07,247915.0,29.717,29.726,29.6184,29.6363,247915.0
2018-10-09 14:50:00,33.07,33.17,33.06,33.12,238053.0,29.6363,29.726,29.6274,29.6812,238053.0
2018-10-09 15:00:00,33.12,33.13,33.08,33.11,171108.0,29.6812,29.6901,29.6453,29.6722,171108.0
2018-10-09 15:10:00,33.12,33.27,33.11,33.24,461351.0,29.6812,29.8156,29.6722,29.7887,461351.0
2018-10-09 15:20:00,33.25,33.29,33.2,33.29,371370.0,29.7977,29.8335,29.7528,29.8335,371370.0
2018-10-09 15:30:00,33.28,33.39,33.27,33.39,347361.0,29.8245,29.9231,29.8156,29.9231,347361.0
2018-10-09 15:40:00,33.39,33.42,33.33,33.38,626764.0,29.9231,29.95,29.8693,29.9142,626764.0
2018-10-09 15:50:00,33.38,33.39,33.28,33.28,1644668.0,29.9142,29.9231,29.8245,29.8245,1644668.0
2018-10-10 09:30:00,33.13,33.18,32.8,32.87,542853.0,29.6901,29.7349,29.3944,29.4571,542853.0
2018-10-10 09:40:00,32.87,32.95,32.52,32.55,401921.0,29.4571,29.5288,29.1435,29.1703,401921.0
2018-10-10 09:50:00,32.55,32.62,32.41,32.44,322844.0,29.1703,29.2331,29.0449,29.0718,322844.0
2018-10-10 10:00:00,32.44,32.47,32.31,32.45,292960.0,29.0718,29.0986,28.9553,29.0807,292960.0
2018-10-10 10:10:00,32.46,32.56,32.42,32.52,246519.0,29.0897,29.1793,29.0538,29.1435,246519.0
2018-10-10 10:20:00,32.52,32.58,32.48,32.53,223107.0,29.1435,29.1972,29.1076,29.1524,223107.0
2018-10-10 10:30:00,32.52,32.58,32.47,32.55,272372.0,29.1435,29.1972,29.0986,29.1703,272372.0
2018-10-10 10:40:00,32.55,32.56,32.45,32.46,197346.0,29.1703,29.1793,29.0807,29.0897,197346.0
2018-10-10 10:50:00,32.46,32.58,32.39,32.39,279166.0,29.0897,29.1972,29.0269,29.0269,279166.0
2018-10-10 11:00:00,32.39,32.39,32.26,32.27,199849.0,29.0269,29.0269,28.9104,28.9194,199849.0
2018-10-10 11:10:00,32.27,32.37,32.24,32.25,282401.0,28.9194,29.009,28.8925,28.9015,282401.0
2018-10-10 11:20:00,32.26,32.34,32.21,32.27,337490.0,28.9104,28.9821,28.8656,28.9194,337490.0
2018-10-10 11:30:00,32.26,32.32,32.22,32.25,244924.0,28.9104,28.9642,28.8746,28.9015,244924.0
2018-10-10 11:40:00,32.25,32.3,32.2,32.23,305947.0,28.9015,28.9463,28.8567,28.8836,305947.0
2018-10-10 11:50:00,32.23,32.32,32.16,32.16,211172.0,28.8836,28.9642,28.8208,28.8208,211172.0
2018-10-10 12:00:00,32.16,32.21,32.09,32.2,234429.0,28.8208,28.8656,28.7581,28.8567,234429.0
2018-10-10 12:10:00,32.21,32.29,32.17,32.29,113708.0,28.8656,28.9373,28.8298,28.9373,113708.0
2018-10-10 12:20:00,32.29,32.29,32.22,32.28,101770.0,28.9373,28.9373,28.8746,28.9284,101770.0
2018-10-10 12:30:00,32.27,32.31,32.21,32.27,186770.0,28.9194,28.9553,28.8656,28.9194,186770.0
2018-10-10 12:40:00,32.27,32.29,32.23,32.28,108319.0,28.9194,28.9373,28.8836,28.9284,108319.0
2018-10-10 12:50:00,32.29,32.32,32.21,32.21,162106.0,28.9373,28.9642,28.8656,28.8656,162106.0
2018-10-10 13:00:00,32.21,32.3,32.13,32.3,162771.0,28.8656,28.9463,28.7939,28.9463,162771.0
2018-10-10 13:10:00,32.29,32.39,32.28,32.38,130648.0,28.9373,29.0269,28.9284,29.018,130648.0
2018-10-10 13:20:00,32.39,32.39,32.3,32.32,100003.0,29.0269,29.0269,28.9463,28.9642,100003.0
2018-10-10 13:30:00,32.31,32.32,32.25,32.28,98374.0,28.9553,28.9642,28.9015,28.9284,98374.0
2018-10-10 13:40:00,32.28,32.29,32.19,32.21,158915.0,28.9284,28.9373,28.8477,28.8656,158915.0
2018-10-10 13:50:00,32.2,32.21,32.12,32.16,105664.0,28.8567,28.8656,28.785,28.8208,105664.0
2018-10-10 14:00:00,32.16,32.17,31.99,32.01,255374.0,28.8208,28.8298,28.6685,28.6864,255374.0
2018-10-10 14:10:00,32.01,32.22,32.0,32.17,396958.0,28.6864,28.8746,28.6774,28.8298,396958.0
2018-10-10 14:20:00,32.17,32.19,32.08,32.11,112667.0,28.8298,28.8477,28.7491,28.776,112667.0
2018-10-10 14:30:00,32.1,32.17,32.01,32.05,213414.0,28.7671,28.8298,28.6864,28.7223,213414.0
2018-10-10 14:40:00,32.05,32.06,31.98,32.03,238420.0,28.7223,28.7312,28.6595,28.7043,238420.0
2018-10-10 14:50:00,32.03,32.07,31.98,32.05,324426.0,28.7043,28.7402,28.6595,28.7223,324426.0
2018-10-10 15:00:00,32.04,32.04,31.96,32.0,392061.0,28.7133,28.7133,28.6416,28.6774,392061.0
2018-10-10 15:10:00,32.0,32.02,31.9,31.93,372012.0,28.6774,28.6954,28.5878,28.6147,372012.0
2018-10-10 15:20:00,31.93,32.03,31.93,32.01,340267.0,28.6147,28.7043,28.6147,28.6864,340267.0
2018-10-10 15:30:00,32.01,32.02,31.88,31.88,315729.0,28.6864,28.6954,28.5699,28.5699,315729.0
2018-10-10 15:40:00,31.88,32.01,31.8,32.0,823731.0,28.5699,28.6864,28.4982,28.6774,823731.0
2018-10-10 15:50:00,32.0,32.01,31.66,31.68,1727424.0,28.6774,28.6864,28.3727,28.3907,1727424.0
2018-10-11 09:30:00,31.78,31.8,31.29,31.33,363263.0,28.4803,28.4982,28.0412,28.077,363263.0
2018-10-11 09:40:00,31.33,31.62,31.28,31.62,447748.0,28.077,28.3369,28.0322,28.3369,447748.0
2018-10-11 09:50:00,31.61,31.75,31.59,31.67,528687.0,28.3279,28.4534,28.31,28.3817,528687.0
2018-10-11 10:00:00,31.67,31.67,31.38,31.55,259056.0,28.3817,28.3817,28.1218,28.2742,259056.0
2018-10-11 10:10:00,31.55,31.56,31.22,31.28,273598.0,28.2742,28.2831,27.9784,28.0322,273598.0
2018-10-11 10:20:00,31.28,31.43,31.23,31.41,335610.0,28.0322,28.1666,27.9874,28.1487,335610.0
2018-10-11 10:30:00,31.41,31.54,31.35,31.45,314023.0,28.1487,28.2652,28.0949,28.1845,314023.0
2018-10-11 10:40:00,31.45,31.47,31.29,31.37,303557.0,28.1845,28.2025,28.0412,28.1129,303557.0
2018-10-11 10:50:00,31.36,31.46,31.31,31.33,201636.0,28.1039,28.1935,28.0591,28.077,201636.0
2018-10-11 11:00:00,31.32,31.34,31.17,31.26,370471.0,28.068,28.086,27.9336,28.0143,370471.0
2018-10-11 11:10:00,31.25,31.33,31.17,31.23,307129.0,28.0053,28.077,27.9336,27.9874,307129.0
2018-10-11 11:20:00,31.24,31.34,31.22,31.26,230967.0,27.9964,28.086,27.9784,28.0143,230967.0
2018-10-11 11:30:00,31.27,31.3,31.17,31.27,220507.0,28.0232,28.0501,27.9336,28.0232,220507.0
2018-10-11 11:40:00,31.28,31.38,31.26,31.37,159740.0,28.0322,28.1218,28.0143,28.1129,159740.0
2018-10-11 11:50:00,31.37,31.46,31.29,31.31,297689.0,28.1129,28.1935,28.0412,28.0591,297689.0
2018-10-11 12:00:00,31.3,31.37,31.26,31.32,347132.0,28.0501,28.1129,28.0143,28.068,347132.0
2018-10-11 12:10:00,31.33,31.44,31.33,31.41,171531.0,28.077,28.1756,28.077,28.1487,171531.0
2018-10-11 12:20:00,31.41,31.53,31.34,31.44,318080.0,28.1487,28.2562,28.086,28.1756,318080.0
2018-10-11 12:30:00,31.43,31.49,31.3,31.31,202807.0,28.1666,28.2204,28.0501,28.0591,202807.0
2018-10-11 12:40:00,31.31,31.39,31.3,31.33,190677.0,28.0591,28.1308,28.0501,28.077,190677.0
2018-10-11 12:50:00,31.33,31.36,31.27,31.32,117380.0,28.077,28.1039,28.0232,28.068,117380.0
2018-10-11 13:00:00,31.31,31.34,31.26,31.31,157175.0,28.0591,28.086,28.0143,28.0591,157175.0
2018-10-11 13:10:00,31.3,31.45,31.29,31.41,348750.0,28.0501,28.1845,28.0412,28.1487,348750.0
2018-10-11 13:20:00,31.41,31.46,31.37,31.43,106167.0,28.1487,28.1935,28.1129,28.1666,106167.0
2018-10-11 13:30:00,31.43,31.48,31.35,31.39,117170.0,28.1666,28.2114,28.0949,28.1308,117170.0
2018-10-11 13:40:00,31.39,31.43,31.29,31.29,157588.0,28.1308,28.1666,28.0412,28.0412,157588.0
2018-10-11 13:50:00,31.3,31.37,31.23,31.36,114549.0,28.0501,28.1129,27.9874,28.1039,114549.0
2018-10-11 14:00:00,31.35,31.37,31.27,31.29,163271.0,28.0949,28.1129,28.0232,28.0412,163271.0
2018-10-11 14:10:00,31.29,31.3,31.11,31.18,166321.0,28.0412,28.0501,27.8799,27.9426,166321.0
2018-10-11 14:20:00,31.17,31.27,31.16,31.19,238327.0,27.9336,28.0232,27.9247,27.9515,238327.0
2018-10-11 14:30:00,31.2,31.2,31.01,31.05,186983.0,27.9605,27.9605,27.7902,27.8261,186983.0
2018-10-11 14:40:00,31.05,31.06,30.75,30.96,493702.0,27.8261,27.835,27.5572,27.7454,493702.0
2018-10-11 14:50:00,30.95,31.06,30.86,30.96,314405.0,27.7365,27.835,27.6558,27.7454,314405.0
2018-10-11 15:00:00,30.96,31.07,30.9,30.98,245356.0,27.7454,27.844,27.6917,27.7633,245356.0
2018-10-11 15:10:00,30.96,31.45,30.91,31.43,563190.0,27.7454,28.1845,27.7006,28.1666,563190.0
2018-10-11 15:20:00,31.44,31.56,31.36,31.5,408449.0,28.1756,28.2831,28.1039,28.2294,408449.0
2018-10-11 15:30:00,31.51,31.63,31.43,31.58,758846.0,28.2383,28.3459,28.1666,28.3011,758846.0
2018-10-11 15:40:00,31.57,31.59,31.34,31.35,694123.0,28.2921,28.31,28.086,28.0949,694123.0
2018-10-11 15:50:00,31.36,31.57,31.32,31.39,1284004.0,28.1039,28.2921,28.068,28.1308,1284004.0
2018-10-12 09:30:00,31.92,31.92,31.62,31.7,245802.0,28.6057,28.6057,28.3369,28.4086,245802.0
2018-10-12 09:40:00,31.69,31.8,31.69,31.78,183168.0,28.3996,28.4982,28.3996,28.4803,183168.0
2018-10-12 09:50:00,31.8,31.82,31.7,31.74,135106.0,28.4982,28.5161,28.4086,28.4444,135106.0
2018-10-12 10:00:00,31.73,31.82,31.64,31.65,151140.0,28.4355,28.5161,28.3548,28.3638,151140.0
2018-10-12 10:10:00,31.65,31.66,31.52,31.52,128933.0,28.3638,28.3727,28.2473,28.2473,128933.0
2018-10-12 10:20:00,31.52,31.6,31.48,31.53,146799.0,28.2473,28.319,28.2114,28.2562,146799.0
2018-10-12 10:30:00,31.52,31.67,31.52,31.61,101946.0,28.2473,28.3817,28.2473,28.3279,101946.0
2018-10-12 10:40:00,31.6,31.68,31.58,31.63,106434.0,28.319,28.3907,28.3011,28.3459,106434.0
2018-10-12 10:50:00,31.63,31.78,31.62,31.67,127773.0,28.3459,28.4803,28.3369,28.3817,127773.0
2018-10-12 11:00:00,31.67,31.69,31.58,31.69,137637.0,28.3817,28.3996,28.3011,28.3996,137637.0
2018-10-12 11:10:00,31.69,31.7,31.58,31.6,91435.0,28.3996,28.4086,28.3011,28.319,91435.0
2018-10-12 11:20:00,31.61,31.65,31.57,31.6,89230.0,28.3279,28.3638,28.2921,28.319,89230.0
2018-10-12 11:30:00,31.59,31.63,31.52,31.53,180379.0,28.31,28.3459,28.2473,28.2562,180379.0
2018-10-12 11:40:00,31.52,31.61,31.42,31.47,181287.0,28.2473,28.3279,28.1577,28.2025,181287.0
2018-10-12 11:50:00,31.46,31.49,31.42,31.46,57198.0,28.1935,28.2204,28.1577,28.1935,57198.0
2018-10-12 12:00:00,31.45,31.47,31.37,31.43,93172.0,28.1845,28.2025,28.1129,28.1666,93172.0
2018-10-12 12:10:00,31.43,31.48,31.38,31.39,85047.0,28.1666,28.2114,28.1218,28.1308,85047.0
2018-10-12 12:20:00,31.39,31.44,31.35,31.39,179732.0,28.1308,28.1756,28.0949,28.1308,179732.0
2018-10-12 12:30:00,31.39,31.39,31.24,31.25,301953.0,28.1308,28.1308,27.9964,28.0053,301953.0
2018-10-12 12:40:00,31.24,31.26,31.15,31.16,148305.0,27.9964,28.0143,27.9157,27.9247,148305.0
2018-10-12 12:50:00,31.16,31.36,31.15,31.36,87762.0,27.9247,28.1039,27.9157,28.1039,87762.0
2018-10-12 13:00:00,31.35,31.53,31.32,31.49,130908.0,28.0949,28.2562,28.068,28.2204,130908.0
2018-10-12 13:10:00,31.5,31.53,31.42,31.45,88272.0,28.2294,28.2562,28.1577,28.1845,88272.0
2018-10-12 13:20:00,31.45,31.54,31.43,31.44,118608.0,28.1845,28.2652,28.1666,28.1756,118608.0
2018-10-12 13:30:00,31.45,31.45,31.34,31.4,72207.0,28.1845,28.1845,28.086,28.1397,72207.0
2018-10-12 13:40:00,31.4,31.53,31.38,31.52,99851.0,28.1397,28.2562,28.1218,28.2473,99851.0
2018-10-12 13:50:00,31.52,31.54,31.45,31.48,64903.0,28.2473,28.2652,28.1845,28.2114,64903.0
2018-10-12 14:00:00,31.49,31.51,31.4,31.43,113288.0,28.2204,28.2383,28.1397,28.1666,113288.0
2018-10-12 14:10:00,31.44,31.49,31.34,31.48,119238.0,28.1756,28.2204,28.086,28.2114,119238.0
2018-10-12 14:20:00,31.48,31.55,31.39,31.54,132797.0,28.2114,28.2742,28.1308,28.2652,132797.0
2018-10-12 14:30:00,31.55,31.57,31.43,31.46,86641.0,28.2742,28.2921,28.1666,28.1935,86641.0
2018-10-12 14:40:00,31.46,31.49,31.41,31.46,63421.0,28.1935,28.2204,28.1487,28.1935,63421.0
2018-10-12 14:50:00,31.47,31.64,31.46,31.59,95265.0,28.2025,28.3548,28.1935,28.31,95265.0
2018-10-12 15:00:00,31.59,31.65,31.51,31.63,198495.0,28.31,28.3638,28.2383,28.3459,198495.0
2018-10-12 15:10:00,31.63,31.67,31.57,31.6,258059.0,28.3459,28.3817,28.2921,28.319,258059.0
2018-10-12 15:20:00,31.61,31.72,31.61,31.69,197733.0,28.3279,28.4265,28.3279,28.3996,197733.0
2018-10-12 15:30:00,31.69,31.72,31.63,31.66,249450.0,28.3996,28.4265,28.3459,28.3727,249450.0
2018-10-12 15:40:00,31.66,31.77,31.64,31.71,323052.0,28.3727,28.4713,28.3548,28.4176,323052.0
2018-10-12 15:50:00,31.72,31.88,31.7,31.72,1233488.0,28.4265,28.5699,28.4086,28.4265,1233488.0
2018-10-15 09:30:00,31.54,31.63,31.41,31.55,149631.0,28.2652,28.3459,28.1487,28.2742,149631.0
2018-10-15 09:40:00,31.56,31.76,31.55,31.7,87034.0,28.2831,28.4624,28.2742,28.4086,87034.0
2018-10-15 09:50:00,31.72,31.83,31.67,31.76,119079.0,28.4265,28.5251,28.3817,28.4624,119079.0
2018-10-15 10:00:00,31.76,31.81,31.63,31.63,130208.0,28.4624,28.5072,28.3459,28.3459,130208.0
2018-10-15 10:10:00,31.63,31.65,31.53,31.59,163440.0,28.3459,28.3638,28.2562,28.31,163440.0
2018-10-15 10:20:00,31.59,31.7,31.59,31.68,89109.0,28.31,28.4086,28.31,28.3907,89109.0
2018-10-15 10:30:00,31.67,31.84,31.66,31.83,85587.0,28.3817,28.5341,28.3727,28.5251,85587.0
2018-10-15 10:40:00,31.84,31.87,31.74,31.74,96402.0,28.5341,28.5609,28.4444,28.4444,96402.0
2018-10-15 10:50:00,31.74,31.82,31.69,31.8,49357.0,28.4444,28.5161,28.3996,28.4982,49357.0
2018-10-15 11:00:00,31.8,31.86,31.77,31.84,69038.0,28.4982,28.552,28.4713,28.5341,69038.0
2018-10-15 11:10:00,31.84,31.9,31.83,31.85,74876.0,28.5341,28.5878,28.5251,28.543,74876.0
2018-10-15 11:20:00,31.86,31.95,31.83,31.93,58801.0,28.552,28.6326,28.5251,28.6147,58801.0
2018-10-15 11:30:00,31.94,31.97,31.88,31.91,49408.0,28.6237,28.6506,28.5699,28.5968,49408.0
2018-10-15 11:40:00,31.9,31.93,31.87,31.9,55572.0,28.5878,28.6147,28.5609,28.5878,55572.0
2018-10-15 11:50:00,31.91,31.92,31.81,31.85,124612.0,28.5968,28.6057,28.5072,28.543,124612.0
2018-10-15 12:00:00,31.86,31.91,31.83,31.87,108546.0,28.552,28.5968,28.5251,28.5609,108546.0
2018-10-15 12:10:00,31.88,31.94,31.83,31.93,58637.0,28.5699,28.6237,28.5251,28.6147,58637.0
2018-10-15 12:20:00,31.93,31.98,31.91,31.97,47818.0,28.6147,28.6595,28.5968,28.6506,47818.0
2018-10-15 12:30:00,31.98,32.05,31.94,32.05,61428.0,28.6595,28.7223,28.6237,28.7223,61428.0
2018-10-15 12:40:00,32.05,32.05,31.99,32.03,44955.0,28.7223,28.7223,28.6685,28.7043,44955.0
2018-10-15 12:50:00,32.02,32.05,31.96,31.97,40511.0,28.6954,28.7223,28.6416,28.6506,40511.0
2018-10-15 13:00:00,31.97,32.07,31.97,32.04,66759.0,28.6506,28.7402,28.6506,28.7133,66759.0
2018-10-15 13:10:00,32.04,32.06,32.01,32.01,35703.0,28.7133,28.7312,28.6864,28.6864,35703.0
2018-10-15 13:20:00,32.02,32.02,31.94,31.96,40334.0,28.6954,28.6954,28.6237,28.6416,40334.0
2018-10-15 13:30:00,31.96,32.08,31.94,32.06,47461.0,28.6416,28.7491,28.6237,28.7312,47461.0
2018-10-15 13:40:00,32.06,32.14,32.06,32.14,82134.0,28.7312,28.8029,28.7312,28.8029,82134.0
2018-10-15 13:50:00,32.14,32.14,32.08,32.08,59274.0,28.8029,28.8029,28.7491,28.7491,59274.0
2018-10-15 14:00:00,32.09,32.1,32.03,32.05,50981.0,28.7581,28.7671,28.7043,28.7223,50981.0
2018-10-15 14:10:00,32.06,32.06,31.98,31.99,47867.0,28.7312,28.7312,28.6595,28.6685,47867.0
2018-10-15 14:20:00,31.99,32.05,31.97,31.98,58863.0,28.6685,28.7223,28.6506,28.6595,58863.0
2018-10-15 14:30:00,31.98,32.01,31.94,31.99,89602.0,28.6595,28.6864,28.6237,28.6685,89602.0
2018-10-15 14:40:00,31.99,32.07,31.98,32.07,59273.0,28.6685,28.7402,28.6595,28.7402,59273.0
2018-10-15 14:50:00,32.07,32.12,32.07,32.07,52336.0,28.7402,28.785,28.7402,28.7402,52336.0
2018-10-15 15:00:00,32.08,32.15,32.05,32.08,76613.0,28.7491,28.8119,28.7223,28.7491,76613.0
2018-10-15 15:10:00,32.08,32.08,31.99,32.01,121221.0,28.7491,28.7491,28.6685,28.6864,121221.0
2018-10-15 15:20:00,32.01,32.1,32.0,32.05,88249.0,28.6864,28.7671,28.6774,28.7223,88249.0
2018-10-15 15:30:00,32.04,32.06,31.98,32.02,133791.0,28.7133,28.7312,28.6595,28.6954,133791.0
2018-10-15 15:40:00,32.01,32.06,31.95,31.96,208374.0,28.6864,28.7312,28.6326,28.6416,208374.0
2018-10-15 15:50:00,31.96,31.97,31.86,31.86,610661.0,28.6416,28.6506,28.552,28.552,610661.0
2018-10-16 09:30:00,31.92,32.06,31.71,32.05,260090.0,28.6057,28.7312,28.4176,28.7223,260090.0
2018-10-16 09:40:00,32.06,32.09,31.89,31.93,324679.0,28.7312,28.7581,28.5789,28.6147,324679.0
2018-10-16 09:50:00,31.93,32.02,31.83,31.97,150477.0,28.6147,28.6954,28.5251,28.6506,150477.0
2018-10-16 10:00:00,31.98,32.04,31.92,31.97,151505.0,28.6595,28.7133,28.6057,28.6506,151505.0
2018-10-16 10:10:00,31.97,32.07,31.95,32.07,79903.0,28.6506,28.7402,28.6326,28.7402,79903.0
2018-10-16 10:20:00,32.07,32.08,32.0,32.02,104729.0,28.7402,28.7491,28.6774,28.6954,104729.0
2018-10-16 10:30:00,32.02,32.06,31.95,31.99,77546.0,28.6954,28.7312,28.6326,28.6685,77546.0
2018-10-16 10:40:00,31.99,32.08,31.98,32.07,57094.0,28.6685,28.7491,28.6595,28.7402,57094.0
2018-10-16 10:50:00,32.06,32.24,32.06,32.23,123627.0,28.7312,28.8925,28.7312,28.8836,123627.0
2018-10-16 11:00:00,32.24,32.25,32.16,32.19,94412.0,28.8925,28.9015,28.8208,28.8477,94412.0
2018-10-16 11:10:00,32.18,32.22,32.16,32.2,83914.0,28.8388,28.8746,28.8208,28.8567,83914.0
2018-10-16 11:20:00,32.21,32.27,32.2,32.26,92712.0,28.8656,28.9194,28.8567,28.9104,92712.0
2018-10-16 11:30:00,32.25,32.27,32.24,32.27,69362.0,28.9015,28.9194,28.8925,28.9194,69362.0
2018-10-16 11:40:00,32.27,32.27,32.21,32.25,140588.0,28.9194,28.9194,28.8656,28.9015,140588.0
2018-10-16 11:50:00,32.25,32.3,32.22,32.29,88432.0,28.9015,28.9463,28.8746,28.9373,88432.0
2018-10-16 12:00:00,32.3,32.32,32.25,32.25,45980.0,28.9463,28.9642,28.9015,28.9015,45980.0
2018-10-16 12:10:00,32.25,32.26,32.21,32.23,98742.0,28.9015,28.9104,28.8656,28.8836,98742.0
2018-10-16 12:20:00,32.23,32.23,32.17,32.18,53818.0,28.8836,28.8836,28.8298,28.8388,53818.0
2018-10-16 12:30:00,32.18,32.25,32.17,32.2,59715.0,28.8388,28.9015,28.8298,28.8567,59715.0
2018-10-16 12:40:00,32.2,32.24,32.2,32.23,69795.0,28.8567,28.8925,28.8567,28.8836,69795.0
2018-10-16 12:50:00,32.23,32.27,32.22,32.26,39691.0,28.8836,28.9194,28.8746,28.9104,39691.0
2018-10-16 13:00:00,32.27,32.28,32.24,32.24,46570.0,28.9194,28.9284,28.8925,28.8925,46570.0
2018-10-16 13:10:00,32.25,32.29,32.24,32.26,54037.0,28.9015,28.9373,28.8925,28.9104,54037.0
2018-10-16 13:20:00,32.26,32.29,32.25,32.28,49464.0,28.9104,28.9373,28.9015,28.9284,49464.0
2018-10-16 13:30:00,32.29,32.34,32.28,32.31,39562.0,28.9373,28.9821,28.9284,28.9553,39562.0
2018-10-16 13:40:00,32.3,32.34,32.3,32.32,46070.0,28.9463,28.9821,28.9463,28.9642,46070.0
2018-10-16 13:50:00,32.31,32.32,32.25,32.29,72950.0,28.9553,28.9642,28.9015,28.9373,72950.0
2018-10-16 14:00:00,32.29,32.33,32.27,32.27,112965.0,28.9373,28.9732,28.9194,28.9194,112965.0
2018-10-16 14:10:00,32.28,32.3,32.26,32.29,82131.0,28.9284,28.9463,28.9104,28.9373,82131.0
2018-10-16 14:20:00,32.3,32.32,32.25,32.31,125858.0,28.9463,28.9642,28.9015,28.9553,125858.0
2018-10-16 14:30:00,32.31,32.32,32.25,32.25,96116.0,28.9553,28.9642,28.9015,28.9015,96116.0
2018-10-16 14:40:00,32.25,32.28,32.24,32.28,104649.0,28.9015,28.9284,28.8925,28.9284,104649.0
2018-10-16 14:50:00,32.27,32.28,32.2,32.2,169173.0,28.9194,28.9284,28.8567,28.8567,169173.0
2018-10-16 15:00:00,32.21,32.22,32.15,32.2,134091.0,28.8656,28.8746,28.8119,28.8567,134091.0
2018-10-16 15:10:00,32.19,32.26,32.18,32.26,103283.0,28.8477,28.9104,28.8388,28.9104,103283.0
2018-10-16 15:20:00,32.25,32.25,32.21,32.22,110951.0,28.9015,28.9015,28.8656,28.8746,110951.0
2018-10-16 15:30:00,32.21,32.28,32.2,32.27,264375.0,28.8656,28.9284,28.8567,28.9194,264375.0
2018-10-16 15:40:00,32.27,32.33,32.27,32.32,243363.0,28.9194,28.9732,28.9194,28.9642,243363.0
2018-10-16 15:50:00,32.33,32.34,32.25,32.25,1194793.0,28.9732,28.9821,28.9015,28.9015,1194793.0
2018-10-17 09:30:00,32.23,32.39,32.03,32.1,341218.0,28.8836,29.0269,28.7043,28.7671,341218.0
2018-10-17 09:40:00,32.11,32.18,32.08,32.17,207480.0,28.776,28.8388,28.7491,28.8298,207480.0
2018-10-17 09:50:00,32.16,32.2,31.97,31.99,201387.0,28.8208,28.8567,28.6506,28.6685,201387.0
2018-10-17 10:00:00,31.98,31.98,31.81,31.91,549390.0,28.6595,28.6595,28.5072,28.5968,549390.0
2018-10-17 10:10:00,31.92,31.95,31.84,31.88,181948.0,28.6057,28.6326,28.5341,28.5699,181948.0
2018-10-17 10:20:00,31.88,31.92,31.72,31.83,312578.0,28.5699,28.6057,28.4265,28.5251,312578.0
2018-10-17 10:30:00,31.83,31.87,31.73,31.75,168704.0,28.5251,28.5609,28.4355,28.4534,168704.0
2018-10-17 10:40:00,31.75,31.75,31.5,31.56,905986.0,28.4534,28.4534,28.2294,28.2831,905986.0
2018-10-17 10:50:00,31.55,31.64,31.54,31.56,210234.0,28.2742,28.3548,28.2652,28.2831,210234.0
2018-10-17 11:00:00,31.56,31.68,31.55,31.67,212110.0,28.2831,28.3907,28.2742,28.3817,212110.0
2018-10-17 11:10:00,31.67,31.67,31.56,31.59,105129.0,28.3817,28.3817,28.2831,28.31,105129.0
2018-10-17 11:20:00,31.59,31.7,31.57,31.65,512494.0,28.31,28.4086,28.2921,28.3638,512494.0
2018-10-17 11:30:00,31.66,31.68,31.57,31.58,152544.0,28.3727,28.3907,28.2921,28.3011,152544.0
2018-10-17 11:40:00,31.59,31.65,31.58,31.63,233476.0,28.31,28.3638,28.3011,28.3459,233476.0
2018-10-17 11:50:00,31.62,31.68,31.59,31.65,229773.0,28.3369,28.3907,28.31,28.3638,229773.0
2018-10-17 12:00:00,31.66,31.68,31.63,31.66,257944.0,28.3727,28.3907,28.3459,28.3727,257944.0
2018-10-17 12:10:00,31.66,31.8,31.6,31.79,249749.0,28.3727,28.4982,28.319,28.4892,249749.0
2018-10-17 12:20:00,31.79,31.81,31.78,31.78,136827.0,28.4892,28.5072,28.4803,28.4803,136827.0
2018-10-17 12:30:00,31.78,31.8,31.76,31.77,164225.0,28.4803,28.4982,28.4624,28.4713,164225.0
2018-10-17 12:40:00,31.78,31.89,31.76,31.78,158346.0,28.4803,28.5789,28.4624,28.4803,158346.0
2018-10-17 12:50:00,31.78,31.96,31.77,31.95,122975.0,28.4803,28.6416,28.4713,28.6326,122975.0
2018-10-17 13:00:00,31.95,32.03,31.93,31.96,180975.0,28.6326,28.7043,28.6147,28.6416,180975.0
2018-10-17 13:10:00,31.97,32.01,31.93,31.95,110519.0,28.6506,28.6864,28.6147,28.6326,110519.0
2018-10-17 13:20:00,31.95,32.01,31.94,31.98,101322.0,28.6326,28.6864,28.6237,28.6595,101322.0
2018-10-17 13:30:00,31.98,32.07,31.96,32.04,106493.0,28.6595,28.7402,28.6416,28.7133,106493.0
2018-10-17 13:40:00,32.05,32.05,31.96,31.97,138377.0,28.7223,28.7223,28.6416,28.6506,138377.0
2018-10-17 13:50:00,31.96,31.99,31.93,31.96,89098.0,28.6416,28.6685,28.6147,28.6416,89098.0
2018-10-17 14:00:00,31.96,32.09,31.93,32.06,150216.0,28.6416,28.7581,28.6147,28.7312,150216.0
2018-10-17 14:10:00,32.05,32.05,31.87,31.9,118146.0,28.7223,28.7223,28.5609,28.5878,118146.0
2018-10-17 14:20:00,31.89,31.96,31.83,31.91,175215.0,28.5789,28.6416,28.5251,28.5968,175215.0
2018-10-17 14:30:00,31.91,31.95,31.86,31.91,110203.0,28.5968,28.6326,28.552,28.5968,110203.0
2018-10-17 14:40:00,31.92,31.98,31.91,31.98,92116.0,28.6057,28.6595,28.5968,28.6595,92116.0
2018-10-17 14:50:00,31.98,32.04,31.95,32.01,143389.0,28.6595,28.7133,28.6326,28.6864,143389.0
2018-10-17 15:00:00,32.02,32.03,31.93,31.97,242101.0,28.6954,28.7043,28.6147,28.6506,242101.0
2018-10-17 15:10:00,31.97,32.02,31.94,31.96,253674.0,28.6506,28.6954,28.6237,28.6416,253674.0
2018-10-17 15:20:00,31.97,32.0,31.92,31.96,180146.0,28.6506,28.6774,28.6057,28.6416,180146.0
2018-10-17 15:30:00,31.96,31.98,31.9,31.93,262706.0,28.6416,28.6595,28.5878,28.6147,262706.0
2018-10-17 15:40:00,31.93,32.0,31.91,32.0,326500.0,28.6147,28.6774,28.5968,28.6774,326500.0
2018-10-17 15:50:00,31.99,32.05,31.98,32.02,691613.0,28.6685,28.7223,28.6595,28.6954,691613.0
2018-10-18 09:30:00,31.89,31.99,31.7,31.71,193875.0,28.5789,28.6685,28.4086,28.4176,193875.0
2018-10-18 09:40:00,31.71,31.77,31.6,31.66,134824.0,28.4176,28.4713,28.319,28.3727,134824.0
2018-10-18 09:50:00,31.67,31.71,31.6,31.66,84900.0,28.3817,28.4176,28.319,28.3727,84900.0
2018-10-18 10:00:00,31.66,31.76,31.63,31.64,145757.0,28.3727,28.4624,28.3459,28.3548,145757.0
2018-10-18 10:10:00,31.64,31.67,31.58,31.65,109541.0,28.3548,28.3817,28.3011,28.3638,109541.0
2018-10-18 10:20:00,31.64,31.75,31.62,31.75,92748.0,28.3548,28.4534,28.3369,28.4534,92748.0
2018-10-18 10:30:00,31.74,31.81,31.72,31.79,94954.0,28.4444,28.5072,28.4265,28.4892,94954.0
2018-10-18 10:40:00,31.79,31.85,31.78,31.84,84460.0,28.4892,28.543,28.4803,28.5341,84460.0
2018-10-18 10:50:00,31.84,31.9,31.83,31.87,93947.0,28.5341,28.5878,28.5251,28.5609,93947.0
2018-10-18 11:00:00,31.87,31.87,31.73,31.75,99533.0,28.5609,28.5609,28.4355,28.4534,99533.0
2018-10-18 11:10:00,31.75,31.78,31.71,31.72,84024.0,28.4534,28.4803,28.4176,28.4265,84024.0
2018-10-18 11:20:00,31.73,31.73,31.55,31.57,122731.0,28.4355,28.4355,28.2742,28.2921,122731.0
2018-10-18 11:30:00,31.57,31.59,31.47,31.56,214989.0,28.2921,28.31,28.2025,28.2831,214989.0
2018-10-18 11:40:00,31.56,31.56,31.41,31.43,186502.0,28.2831,28.2831,28.1487,28.1666,186502.0
2018-10-18 11:50:00,31.44,31.47,31.36,31.44,175400.0,28.1756,28.2025,28.1039,28.1756,175400.0
2018-10-18 12:00:00,31.43,31.52,31.4,31.5,126255.0,28.1666,28.2473,28.1397,28.2294,126255.0
2018-10-18 12:10:00,31.5,31.53,31.45,31.48,98366.0,28.2294,28.2562,28.1845,28.2114,98366.0
2018-10-18 12:20:00,31.48,31.63,31.47,31.6,99025.0,28.2114,28.3459,28.2025,28.319,99025.0
2018-10-18 12:30:00,31.59,31.67,31.53,31.66,148712.0,28.31,28.3817,28.2562,28.3727,148712.0
2018-10-18 12:40:00,31.67,31.71,31.63,31.64,274331.0,28.3817,28.4176,28.3459,28.3548,274331.0
2018-10-18 12:50:00,31.64,31.65,31.5,31.5,289525.0,28.3548,28.3638,28.2294,28.2294,289525.0
2018-10-18 13:00:00,31.5,31.52,31.42,31.43,92322.0,28.2294,28.2473,28.1577,28.1666,92322.0
2018-10-18 13:10:00,31.43,31.45,31.36,31.42,171603.0,28.1666,28.1845,28.1039,28.1577,171603.0
2018-10-18 13:20:00,31.42,31.43,31.33,31.38,114194.0,28.1577,28.1666,28.077,28.1218,114194.0
2018-10-18 13:30:00,31.38,31.43,31.33,31.39,136045.0,28.1218,28.1666,28.077,28.1308,136045.0
2018-10-18 13:40:00,31.38,31.42,31.3,31.4,155304.0,28.1218,28.1577,28.0501,28.1397,155304.0
2018-10-18 13:50:00,31.4,31.49,31.39,31.45,246200.0,28.1397,28.2204,28.1308,28.1845,246200.0
2018-10-18 14:00:00,31.44,31.58,31.42,31.54,110011.0,28.1756,28.3011,28.1577,28.2652,110011.0
2018-10-18 14:10:00,31.54,31.59,31.51,31.53,107983.0,28.2652,28.31,28.2383,28.2562,107983.0
2018-10-18 14:20:00,31.53,31.62,31.5,31.59,162599.0,28.2562,28.3369,28.2294,28.31,162599.0
2018-10-18 14:30:00,31.59,31.63,31.55,31.59,252812.0,28.31,28.3459,28.2742,28.31,252812.0
2018-10-18 14:40:00,31.59,31.69,31.56,31.64,117017.0,28.31,28.3996,28.2831,28.3548,117017.0
2018-10-18 14:50:00,31.65,31.7,31.6,31.62,133869.0,28.3638,28.4086,28.319,28.3369,133869.0
2018-10-18 15:00:00,31.62,31.65,31.58,31.59,246272.0,28.3369,28.3638,28.3011,28.31,246272.0
2018-10-18 15:10:00,31.6,31.67,31.59,31.61,141730.0,28.319,28.3817,28.31,28.3279,141730.0
2018-10-18 15:20:00,31.61,31.65,31.59,31.63,227600.0,28.3279,28.3638,28.31,28.3459,227600.0
2018-10-18 15:30:00,31.62,31.62,31.53,31.61,291087.0,28.3369,28.3369,28.2562,28.3279,291087.0
2018-10-18 15:40:00,31.61,31.64,31.56,31.57,348901.0,28.3279,28.3548,28.2831,28.2921,348901.0
2018-10-18 15:50:00,31.57,31.6,31.52,31.56,887763.0,28.2921,28.319,28.2473,28.2831,887763.0
2018-10-19 09:30:00,29.48,29.5,28.66,29.12,3256678.0,26.4191,26.437,25.6842,26.0965,3256678.0
2018-10-19 09:40:00,29.12,29.5,28.89,29.48,1707802.0,26.0965,26.437,25.8904,26.4191,1707802.0
2018-10-19 09:50:00,29.48,29.58,29.01,29.15,1838033.0,26.4191,26.5087,25.9979,26.1234,1838033.0
2018-10-19 10:00:00,29.16,29.23,28.76,28.87,1195947.0,26.1323,26.1951,25.7739,25.8724,1195947.0
2018-10-19 10:10:00,28.88,29.02,28.77,28.96,1248716.0,25.8814,26.0069,25.7828,25.9531,1248716.0
2018-10-19 10:20:00,28.96,29.05,28.89,28.91,719061.0,25.9531,26.0337,25.8904,25.9083,719061.0
2018-10-19 10:30:00,28.92,29.15,28.89,29.02,706875.0,25.9172,26.1234,25.8904,26.0069,706875.0
2018-10-19 10:40:00,29.02,29.02,28.83,28.85,788541.0,26.0069,26.0069,25.8366,25.8545,788541.0
2018-10-19 10:50:00,28.84,28.95,28.78,28.81,756747.0,25.8455,25.9441,25.7918,25.8187,756747.0
2018-10-19 11:00:00,28.81,28.93,28.7,28.72,1345042.0,25.8187,25.9262,25.7201,25.738,1345042.0
2018-10-19 11:10:00,28.71,28.87,28.7,28.82,670902.0,25.729,25.8724,25.7201,25.8276,670902.0
2018-10-19 11:20:00,28.82,28.93,28.81,28.82,433656.0,25.8276,25.9262,25.8187,25.8276,433656.0
2018-10-19 11:30:00,28.82,28.94,28.8,28.85,620029.0,25.8276,25.9352,25.8097,25.8545,620029.0
2018-10-19 11:40:00,28.85,28.98,28.84,28.96,485801.0,25.8545,25.971,25.8455,25.9531,485801.0
2018-10-19 11:50:00,28.96,29.09,28.91,28.94,398088.0,25.9531,26.0696,25.9083,25.9352,398088.0
2018-10-19 12:00:00,28.95,28.98,28.79,28.83,1687576.0,25.9441,25.971,25.8007,25.8366,1687576.0
2018-10-19 12:10:00,28.83,28.86,28.7,28.71,470601.0,25.8366,25.8635,25.7201,25.729,470601.0
2018-10-19 12:20:00,28.7,28.71,28.54,28.55,657142.0,25.7201,25.729,25.5767,25.5857,657142.0
2018-10-19 12:30:00,28.55,28.62,28.43,28.46,621055.0,25.5857,25.6484,25.4781,25.505,621055.0
2018-10-19 12:40:00,28.46,28.52,28.37,28.45,365071.0,25.505,25.5588,25.4243,25.496,365071.0
2018-10-19 12:50:00,28.46,28.54,28.4,28.51,340482.0,25.505,25.5767,25.4512,25.5498,340482.0
2018-10-19 13:00:00,28.51,28.54,28.45,28.49,236182.0,25.5498,25.5767,25.496,25.5319,236182.0
2018-10-19 13:10:00,28.5,28.59,28.49,28.56,326786.0,25.5408,25.6215,25.5319,25.5946,326786.0
2018-10-19 13:20:00,28.55,28.61,28.49,28.6,618303.0,25.5857,25.6394,25.5319,25.6305,618303.0
2018-10-19 13:30:00,28.6,28.61,28.46,28.51,723653.0,25.6305,25.6394,25.505,25.5498,723653.0
2018-10-19 13:40:00,28.51,28.61,28.49,28.61,254842.0,25.5498,25.6394,25.5319,25.6394,254842.0
2018-10-19 13:50:00,28.61,28.64,28.59,28.62,280262.0,25.6394,25.6663,25.6215,25.6484,280262.0
2018-10-19 14:00:00,28.62,28.69,28.5,28.6,649341.0,25.6484,25.7111,25.5408,25.6305,649341.0
2018-10-19 14:10:00,28.6,28.64,28.58,28.59,823252.0,25.6305,25.6663,25.6125,25.6215,823252.0
2018-10-19 14:20:00,28.59,28.82,28.59,28.74,587815.0,25.6215,25.8276,25.6215,25.7559,587815.0
2018-10-19 14:30:00,28.74,28.76,28.65,28.7,632239.0,25.7559,25.7739,25.6753,25.7201,632239.0
2018-10-19 14:40:00,28.7,28.73,28.65,28.69,592251.0,25.7201,25.747,25.6753,25.7111,592251.0
2018-10-19 14:50:00,28.7,28.71,28.59,28.63,335319.0,25.7201,25.729,25.6215,25.6573,335319.0
2018-10-19 15:00:00,28.63,28.7,28.63,28.65,554294.0,25.6573,25.7201,25.6573,25.6753,554294.0
2018-10-19 15:10:00,28.65,28.67,28.59,28.63,624801.0,25.6753,25.6932,25.6215,25.6573,624801.0
2018-10-19 15:20:00,28.63,28.7,28.61,28.7,1267381.0,25.6573,25.7201,25.6394,25.7201,1267381.0
2018-10-19 15:30:00,28.7,28.7,28.62,28.63,1072889.0,25.7201,25.7201,25.6484,25.6573,1072889.0
2018-10-19 15:40:00,28.63,28.79,28.62,28.76,1956800.0,25.6573,25.8007,25.6484,25.7739,1956800.0
2018-10-19 15:50:00,28.75,28.89,28.73,28.73,2991488.0,25.7649,25.8904,25.747,25.747,2991488.0
2018-10-22 09:30:00,28.47,28.91,28.31,28.68,801011.0,25.514,25.9083,25.3706,25.7022,801011.0
2018-10-22 09:40:00,28.68,28.8,28.57,28.75,672736.0,25.7022,25.8097,25.6036,25.7649,672736.0
2018-10-22 09:50:00,28.74,28.75,28.47,28.55,301912.0,25.7559,25.7649,25.514,25.5857,301912.0
2018-10-22 10:00:00,28.55,28.55,28.4,28.44,408508.0,25.5857,25.5857,25.4512,25.4871,408508.0
2018-10-22 10:10:00,28.43,28.44,28.33,28.35,463294.0,25.4781,25.4871,25.3885,25.4064,463294.0
2018-10-22 10:20:00,28.35,28.35,28.14,28.16,465295.0,25.4064,25.4064,25.2182,25.2361,465295.0
2018-10-22 10:30:00,28.17,28.42,28.09,28.37,545875.0,25.2451,25.4692,25.1734,25.4243,545875.0
2018-10-22 10:40:00,28.38,28.54,28.37,28.51,363595.0,25.4333,25.5767,25.4243,25.5498,363595.0
2018-10-22 10:50:00,28.5,28.52,28.41,28.45,323135.0,25.5408,25.5588,25.4602,25.496,323135.0
2018-10-22 11:00:00,28.45,28.49,28.42,28.45,302535.0,25.496,25.5319,25.4692,25.496,302535.0
2018-10-22 11:10:00,28.46,28.46,28.34,28.44,207829.0,25.505,25.505,25.3975,25.4871,207829.0
2018-10-22 11:20:00,28.44,28.48,28.4,28.43,362238.0,25.4871,25.5229,25.4512,25.4781,362238.0
2018-10-22 11:30:00,28.42,28.43,28.31,28.36,227277.0,25.4692,25.4781,25.3706,25.4154,227277.0
2018-10-22 11:40:00,28.35,28.35,28.31,28.32,205588.0,25.4064,25.4064,25.3706,25.3795,205588.0
2018-10-22 11:50:00,28.32,28.32,28.19,28.2,406951.0,25.3795,25.3795,25.263,25.272,406951.0
2018-10-22 12:00:00,28.2,28.26,28.18,28.22,394889.0,25.272,25.3258,25.2541,25.2899,394889.0
2018-10-22 12:10:00,28.21,28.29,28.21,28.25,255027.0,25.281,25.3527,25.281,25.3168,255027.0
2018-10-22 12:20:00,28.25,28.27,28.21,28.23,179115.0,25.3168,25.3347,25.281,25.2989,179115.0
2018-10-22 12:30:00,28.23,28.26,28.19,28.26,294339.0,25.2989,25.3258,25.263,25.3258,294339.0
2018-10-22 12:40:00,28.26,28.37,28.25,28.36,162357.0,25.3258,25.4243,25.3168,25.4154,162357.0
2018-10-22 12:50:00,28.36,28.46,28.35,28.44,197479.0,25.4154,25.505,25.4064,25.4871,197479.0
2018-10-22 13:00:00,28.44,28.55,28.43,28.5,313787.0,25.4871,25.5857,25.4781,25.5408,313787.0
2018-10-22 13:10:00,28.51,28.53,28.47,28.53,478094.0,25.5498,25.5677,25.514,25.5677,478094.0
2018-10-22 13:20:00,28.53,28.64,28.51,28.55,317912.0,25.5677,25.6663,25.5498,25.5857,317912.0
2018-10-22 13:30:00,28.55,28.6,28.52,28.59,199913.0,25.5857,25.6305,25.5588,25.6215,199913.0
2018-10-22 13:40:00,28.59,28.63,28.51,28.52,233351.0,25.6215,25.6573,25.5498,25.5588,233351.0
2018-10-22 13:50:00,28.52,28.55,28.47,28.5,180910.0,25.5588,25.5857,25.514,25.5408,180910.0
2018-10-22 14:00:00,28.5,28.57,28.38,28.51,941094.0,25.5408,25.6036,25.4333,25.5498,941094.0
2018-10-22 14:10:00,28.51,28.52,28.46,28.49,207990.0,25.5498,25.5588,25.505,25.5319,207990.0
2018-10-22 14:20:00,28.48,28.57,28.48,28.55,290895.0,25.5229,25.6036,25.5229,25.5857,290895.0
2018-10-22 14:30:00,28.55,28.71,28.52,28.66,270182.0,25.5857,25.729,25.5588,25.6842,270182.0
2018-10-22 14:40:00,28.67,28.69,28.63,28.66,203918.0,25.6932,25.7111,25.6573,25.6842,203918.0
2018-10-22 14:50:00,28.66,28.73,28.58,28.73,243341.0,25.6842,25.747,25.6125,25.747,243341.0
2018-10-22 15:00:00,28.72,28.79,28.68,28.76,251267.0,25.738,25.8007,25.7022,25.7739,251267.0
2018-10-22 15:10:00,28.76,28.76,28.66,28.68,279533.0,25.7739,25.7739,25.6842,25.7022,279533.0
2018-10-22 15:20:00,28.68,28.7,28.63,28.65,204720.0,25.7022,25.7201,25.6573,25.6753,204720.0
2018-10-22 15:30:00,28.65,28.71,28.64,28.66,512829.0,25.6753,25.729,25.6663,25.6842,512829.0
2018-10-22 15:40:00,28.66,28.66,28.56,28.57,693235.0,25.6842,25.6842,25.5946,25.6036,693235.0
2018-10-22 15:50:00,28.56,28.61,28.47,28.49,1601891.0,25.5946,25.6394,25.514,25.5319,1601891.0
2018-10-23 09:30:00,27.75,28.06,27.71,28.01,396981.0,24.8687,25.1465,24.8329,25.1017,396981.0
2018-10-23 09:40:00,28.01,28.16,27.94,28.14,382622.0,25.1017,25.2361,25.039,25.2182,382622.0
2018-10-23 09:50:00,28.14,28.16,27.95,27.95,382473.0,25.2182,25.2361,25.048,25.048,382473.0
2018-10-23 10:00:00,27.95,27.98,27.74,27.83,624211.0,25.048,25.0748,24.8598,24.9404,624211.0
2018-10-23 10:10:00,27.82,27.85,27.61,27.67,370095.0,24.9315,24.9583,24.7433,24.797,370095.0
2018-10-23 10:20:00,27.68,27.79,27.65,27.74,362955.0,24.806,24.9046,24.7791,24.8598,362955.0
2018-10-23 10:30:00,27.73,27.75,27.64,27.74,450712.0,24.8508,24.8687,24.7701,24.8598,450712.0
2018-10-23 10:40:00,27.74,27.74,27.63,27.71,335196.0,24.8598,24.8598,24.7612,24.8329,335196.0
2018-10-23 10:50:00,27.7,27.81,27.67,27.8,368050.0,24.8239,24.9225,24.797,24.9135,368050.0
2018-10-23 11:00:00,27.8,27.84,27.75,27.8,204604.0,24.9135,24.9494,24.8687,24.9135,204604.0
2018-10-23 11:10:00,27.81,27.91,27.81,27.91,293034.0,24.9225,25.0121,24.9225,25.0121,293034.0
2018-10-23 11:20:00,27.91,27.95,27.88,27.9,224945.0,25.0121,25.048,24.9852,25.0031,224945.0
2018-10-23 11:30:00,27.91,27.93,27.79,27.8,159858.0,25.0121,25.03,24.9046,24.9135,159858.0
2018-10-23 11:40:00,27.79,27.81,27.73,27.75,209669.0,24.9046,24.9225,24.8508,24.8687,209669.0
2018-10-23 11:50:00,27.75,27.76,27.67,27.67,162026.0,24.8687,24.8777,24.797,24.797,162026.0
2018-10-23 12:00:00,27.66,27.83,27.66,27.82,152288.0,24.7881,24.9404,24.7881,24.9315,152288.0
2018-10-23 12:10:00,27.82,27.88,27.81,27.88,126600.0,24.9315,24.9852,24.9225,24.9852,126600.0
2018-10-23 12:20:00,27.88,27.94,27.86,27.92,146724.0,24.9852,25.039,24.9673,25.0211,146724.0
2018-10-23 12:30:00,27.92,28.03,27.91,28.01,222744.0,25.0211,25.1196,25.0121,25.1017,222744.0
2018-10-23 12:40:00,28.01,28.03,27.95,27.98,160658.0,25.1017,25.1196,25.048,25.0748,160658.0
2018-10-23 12:50:00,27.98,28.01,27.94,27.95,167692.0,25.0748,25.1017,25.039,25.048,167692.0
2018-10-23 13:00:00,27.95,28.07,27.93,28.05,168900.0,25.048,25.1555,25.03,25.1376,168900.0
2018-10-23 13:10:00,28.05,28.06,27.96,27.98,135485.0,25.1376,25.1465,25.0569,25.0748,135485.0
2018-10-23 13:20:00,27.98,28.05,27.97,28.0,146547.0,25.0748,25.1376,25.0659,25.0928,146547.0
2018-10-23 13:30:00,28.0,28.04,27.95,27.99,210693.0,25.0928,25.1286,25.048,25.0838,210693.0
2018-10-23 13:40:00,27.99,28.02,27.95,27.97,135045.0,25.0838,25.1107,25.048,25.0659,135045.0
2018-10-23 13:50:00,27.97,28.05,27.96,28.0,134805.0,25.0659,25.1376,25.0569,25.0928,134805.0
2018-10-23 14:00:00,28.0,28.08,27.99,28.05,141786.0,25.0928,25.1645,25.0838,25.1376,141786.0
2018-10-23 14:10:00,28.05,28.24,28.03,28.22,233447.0,25.1376,25.3078,25.1196,25.2899,233447.0
2018-10-23 14:20:00,28.22,28.22,28.12,28.12,140818.0,25.2899,25.2899,25.2003,25.2003,140818.0
2018-10-23 14:30:00,28.12,28.24,28.12,28.22,185357.0,25.2003,25.3078,25.2003,25.2899,185357.0
2018-10-23 14:40:00,28.21,28.3,28.19,28.26,247447.0,25.281,25.3616,25.263,25.3258,247447.0
2018-10-23 14:50:00,28.25,28.31,28.23,28.28,146166.0,25.3168,25.3706,25.2989,25.3437,146166.0
2018-10-23 15:00:00,28.27,28.32,28.25,28.28,170607.0,25.3347,25.3795,25.3168,25.3437,170607.0
2018-10-23 15:10:00,28.27,28.3,28.25,28.28,153352.0,25.3347,25.3616,25.3168,25.3437,153352.0
2018-10-23 15:20:00,28.28,28.36,28.24,28.25,564305.0,25.3437,25.4154,25.3078,25.3168,564305.0
2018-10-23 15:30:00,28.24,28.27,28.18,28.19,373834.0,25.3078,25.3347,25.2541,25.263,373834.0
2018-10-23 15:40:00,28.2,28.23,28.16,28.21,358088.0,25.272,25.2989,25.2361,25.281,358088.0
2018-10-23 15:50:00,28.2,28.22,28.15,28.19,876567.0,25.272,25.2899,25.2272,25.263,876567.0
2018-10-24 09:30:00,28.11,28.27,27.99,28.2,304540.0,25.1913,25.3347,25.0838,25.272,304540.0
2018-10-24 09:40:00,28.21,28.38,28.18,28.26,202863.0,25.281,25.4333,25.2541,25.3258,202863.0
2018-10-24 09:50:00,28.25,28.34,28.19,28.2,186274.0,25.3168,25.3975,25.263,25.272,186274.0
2018-10-24 10:00:00,28.2,28.31,28.13,28.28,297547.0,25.272,25.3706,25.2093,25.3437,297547.0
2018-10-24 10:10:00,28.28,28.32,28.16,28.22,292696.0,25.3437,25.3795,25.2361,25.2899,292696.0
2018-10-24 10:20:00,28.23,28.27,28.15,28.27,315098.0,25.2989,25.3347,25.2272,25.3347,315098.0
2018-10-24 10:30:00,28.26,28.33,28.23,28.23,278190.0,25.3258,25.3885,25.2989,25.2989,278190.0
2018-10-24 10:40:00,28.23,28.28,28.14,28.2,398672.0,25.2989,25.3437,25.2182,25.272,398672.0
2018-10-24 10:50:00,28.19,28.2,28.09,28.09,152664.0,25.263,25.272,25.1734,25.1734,152664.0
2018-10-24 11:00:00,28.09,28.11,27.86,27.89,751936.0,25.1734,25.1913,24.9673,24.9942,751936.0
2018-10-24 11:10:00,27.89,27.97,27.87,27.89,573819.0,24.9942,25.0659,24.9763,24.9942,573819.0
2018-10-24 11:20:00,27.89,27.92,27.8,27.81,157644.0,24.9942,25.0211,24.9135,24.9225,157644.0
2018-10-24 11:30:00,27.81,27.87,27.77,27.85,129515.0,24.9225,24.9763,24.8866,24.9583,129515.0
2018-10-24 11:40:00,27.85,27.95,27.82,27.94,98835.0,24.9583,25.048,24.9315,25.039,98835.0
2018-10-24 11:50:00,27.93,28.08,27.9,28.07,131784.0,25.03,25.1645,25.0031,25.1555,131784.0
2018-10-24 12:00:00,28.06,28.07,27.99,28.0,61283.0,25.1465,25.1555,25.0838,25.0928,61283.0
2018-10-24 12:10:00,28.0,28.03,27.92,27.93,106427.0,25.0928,25.1196,25.0211,25.03,106427.0
2018-10-24 12:20:00,27.92,27.96,27.88,27.88,125333.0,25.0211,25.0569,24.9852,24.9852,125333.0
2018-10-24 12:30:00,27.88,27.89,27.75,27.76,141462.0,24.9852,24.9942,24.8687,24.8777,141462.0
2018-10-24 12:40:00,27.76,27.8,27.73,27.73,72549.0,24.8777,24.9135,24.8508,24.8508,72549.0
2018-10-24 12:50:00,27.73,27.76,27.68,27.73,98160.0,24.8508,24.8777,24.806,24.8508,98160.0
2018-10-24 13:00:00,27.72,27.72,27.56,27.6,160607.0,24.8418,24.8418,24.6984,24.7343,160607.0
2018-10-24 13:10:00,27.6,27.68,27.55,27.67,201853.0,24.7343,24.806,24.6895,24.797,201853.0
2018-10-24 13:20:00,27.67,27.67,27.58,27.62,176822.0,24.797,24.797,24.7164,24.7522,176822.0
2018-10-24 13:30:00,27.62,27.71,27.57,27.62,203549.0,24.7522,24.8329,24.7074,24.7522,203549.0
2018-10-24 13:40:00,27.63,27.71,27.62,27.7,161020.0,24.7612,24.8329,24.7522,24.8239,161020.0
2018-10-24 13:50:00,27.7,27.73,27.6,27.63,142329.0,24.8239,24.8508,24.7343,24.7612,142329.0
2018-10-24 14:00:00,27.63,27.64,27.52,27.53,181499.0,24.7612,24.7701,24.6626,24.6716,181499.0
2018-10-24 14:10:00,27.54,27.59,27.5,27.55,169452.0,24.6805,24.7253,24.6447,24.6895,169452.0
2018-10-24 14:20:00,27.55,27.65,27.51,27.64,187276.0,24.6895,24.7791,24.6536,24.7701,187276.0
2018-10-24 14:30:00,27.65,27.69,27.62,27.67,182162.0,24.7791,24.8149,24.7522,24.797,182162.0
2018-10-24 14:40:00,27.66,27.68,27.55,27.58,165885.0,24.7881,24.806,24.6895,24.7164,165885.0
2018-10-24 14:50:00,27.58,27.62,27.54,27.6,122801.0,24.7164,24.7522,24.6805,24.7343,122801.0
2018-10-24 15:00:00,27.59,27.6,27.48,27.52,211348.0,24.7253,24.7343,24.6268,24.6626,211348.0
2018-10-24 15:10:00,27.52,27.6,27.51,27.54,213685.0,24.6626,24.7343,24.6536,24.6805,213685.0
2018-10-24 15:20:00,27.55,27.55,27.43,27.44,396121.0,24.6895,24.6895,24.5819,24.5909,396121.0
2018-10-24 15:30:00,27.44,27.54,27.43,27.5,501253.0,24.5909,24.6805,24.5819,24.6447,501253.0
2018-10-24 15:40:00,27.51,27.51,27.39,27.39,519740.0,24.6536,24.6536,24.5461,24.5461,519740.0
2018-10-24 15:50:00,27.4,27.43,27.24,27.29,1622452.0,24.5551,24.5819,24.4117,24.4565,1622452.0
2018-10-25 09:30:00,27.67,27.87,27.55,27.84,299858.0,24.797,24.9763,24.6895,24.9494,299858.0
2018-10-25 09:40:00,27.84,27.9,27.68,27.9,193808.0,24.9494,25.0031,24.806,25.0031,193808.0
2018-10-25 09:50:00,27.89,28.04,27.87,28.0,222504.0,24.9942,25.1286,24.9763,25.0928,222504.0
2018-10-25 10:00:00,28.0,28.16,27.97,28.11,377894.0,25.0928,25.2361,25.0659,25.1913,377894.0
2018-10-25 10:10:00,28.11,28.13,28.0,28.0,523766.0,25.1913,25.2093,25.0928,25.0928,523766.0
2018-10-25 10:20:00,28.0,28.03,27.94,28.02,142286.0,25.0928,25.1196,25.039,25.1107,142286.0
2018-10-25 10:30:00,28.02,28.03,27.88,27.88,381248.0,25.1107,25.1196,24.9852,24.9852,381248.0
2018-10-25 10:40:00,27.88,28.01,27.87,27.94,425544.0,24.9852,25.1017,24.9763,25.039,425544.0
2018-10-25 10:50:00,27.94,27.99,27.89,27.89,182758.0,25.039,25.0838,24.9942,24.9942,182758.0
2018-10-25 11:00:00,27.89,27.96,27.82,27.84,296685.0,24.9942,25.0569,24.9315,24.9494,296685.0
2018-10-25 11:10:00,27.84,27.88,27.77,27.88,221438.0,24.9494,24.9852,24.8866,24.9852,221438.0
2018-10-25 11:20:00,27.89,27.99,27.89,27.97,158032.0,24.9942,25.0838,24.9942,25.0659,158032.0
2018-10-25 11:30:00,27.97,27.99,27.95,27.98,163612.0,25.0659,25.0838,25.048,25.0748,163612.0
2018-10-25 11:40:00,27.98,27.98,27.9,27.98,107812.0,25.0748,25.0748,25.0031,25.0748,107812.0
2018-10-25 11:50:00,27.98,28.07,27.98,28.02,101510.0,25.0748,25.1555,25.0748,25.1107,101510.0
2018-10-25 12:00:00,28.02,28.08,27.99,28.06,116778.0,25.1107,25.1645,25.0838,25.1465,116778.0
2018-10-25 12:10:00,28.05,28.07,27.96,27.98,106857.0,25.1376,25.1555,25.0569,25.0748,106857.0
2018-10-25 12:20:00,27.98,28.04,27.96,28.01,109507.0,25.0748,25.1286,25.0569,25.1017,109507.0
2018-10-25 12:30:00,28.01,28.09,27.99,28.09,81178.0,25.1017,25.1734,25.0838,25.1734,81178.0
2018-10-25 12:40:00,28.09,28.13,28.03,28.11,102294.0,25.1734,25.2093,25.1196,25.1913,102294.0
2018-10-25 12:50:00,28.11,28.13,28.08,28.1,83060.0,25.1913,25.2093,25.1645,25.1824,83060.0
2018-10-25 13:00:00,28.1,28.12,28.04,28.06,89024.0,25.1824,25.2003,25.1286,25.1465,89024.0
2018-10-25 13:10:00,28.06,28.1,28.03,28.09,85148.0,25.1465,25.1824,25.1196,25.1734,85148.0
2018-10-25 13:20:00,28.09,28.19,28.08,28.18,114083.0,25.1734,25.263,25.1645,25.2541,114083.0
2018-10-25 13:30:00,28.18,28.25,28.13,28.24,104791.0,25.2541,25.3168,25.2093,25.3078,104791.0
2018-10-25 13:40:00,28.23,28.24,28.2,28.22,65119.0,25.2989,25.3078,25.272,25.2899,65119.0
2018-10-25 13:50:00,28.23,28.23,28.18,28.2,72295.0,25.2989,25.2989,25.2541,25.272,72295.0
2018-10-25 14:00:00,28.21,28.25,28.14,28.25,93136.0,25.281,25.3168,25.2182,25.3168,93136.0
2018-10-25 14:10:00,28.25,28.3,28.24,28.27,193691.0,25.3168,25.3616,25.3078,25.3347,193691.0
2018-10-25 14:20:00,28.26,28.3,28.25,28.26,212341.0,25.3258,25.3616,25.3168,25.3258,212341.0
2018-10-25 14:30:00,28.25,28.28,28.2,28.2,340586.0,25.3168,25.3437,25.272,25.272,340586.0
2018-10-25 14:40:00,28.21,28.25,28.18,28.21,499548.0,25.281,25.3168,25.2541,25.281,499548.0
2018-10-25 14:50:00,28.21,28.24,28.13,28.13,161647.0,25.281,25.3078,25.2093,25.2093,161647.0
2018-10-25 15:00:00,28.14,28.16,28.05,28.08,194757.0,25.2182,25.2361,25.1376,25.1645,194757.0
2018-10-25 15:10:00,28.07,28.14,28.07,28.13,128435.0,25.1555,25.2182,25.1555,25.2093,128435.0
2018-10-25 15:20:00,28.13,28.15,28.08,28.14,213561.0,25.2093,25.2272,25.1645,25.2182,213561.0
2018-10-25 15:30:00,28.14,28.18,28.04,28.08,316416.0,25.2182,25.2541,25.1286,25.1645,316416.0
2018-10-25 15:40:00,28.08,28.12,28.0,28.1,466275.0,25.1645,25.2003,25.0928,25.1824,466275.0
2018-10-25 15:50:00,28.1,28.1,28.01,28.07,1159126.0,25.1824,25.1824,25.1017,25.1555,1159126.0
2018-10-26 09:30:00,27.24,27.54,27.15,27.33,314124.0,24.4117,24.6805,24.331,24.4923,314124.0
2018-10-26 09:40:00,27.33,27.67,27.32,27.65,184119.0,24.4923,24.797,24.4834,24.7791,184119.0
2018-10-26 09:50:00,27.65,27.69,27.52,27.66,249165.0,24.7791,24.8149,24.6626,24.7881,249165.0
2018-10-26 10:00:00,27.65,27.65,27.36,27.46,281820.0,24.7791,24.7791,24.5192,24.6088,281820.0
2018-10-26 10:10:00,27.46,27.55,27.35,27.39,860523.0,24.6088,24.6895,24.5103,24.5461,860523.0
2018-10-26 10:20:00,27.38,27.48,27.28,27.29,472891.0,24.5371,24.6268,24.4475,24.4565,472891.0
2018-10-26 10:30:00,27.3,27.3,27.13,27.19,1103397.0,24.4654,24.4654,24.3131,24.3669,1103397.0
2018-10-26 10:40:00,27.19,27.22,27.0,27.14,614137.0,24.3669,24.3937,24.1966,24.3221,614137.0
2018-10-26 10:50:00,27.14,27.15,26.95,26.96,393536.0,24.3221,24.331,24.1518,24.1607,393536.0
2018-10-26 11:00:00,26.96,27.26,26.95,27.19,402703.0,24.1607,24.4296,24.1518,24.3669,402703.0
2018-10-26 11:10:00,27.19,27.3,27.08,27.29,286032.0,24.3669,24.4654,24.2683,24.4565,286032.0
2018-10-26 11:20:00,27.3,27.51,27.3,27.47,190746.0,24.4654,24.6536,24.4654,24.6178,190746.0
2018-10-26 11:30:00,27.47,27.62,27.42,27.45,327429.0,24.6178,24.7522,24.573,24.5999,327429.0
2018-10-26 11:40:00,27.44,27.51,27.41,27.47,156835.0,24.5909,24.6536,24.564,24.6178,156835.0
2018-10-26 11:50:00,27.47,27.61,27.47,27.51,173359.0,24.6178,24.7433,24.6178,24.6536,173359.0
2018-10-26 12:00:00,27.52,27.63,27.49,27.57,145507.0,24.6626,24.7612,24.6357,24.7074,145507.0
2018-10-26 12:10:00,27.58,27.59,27.49,27.54,147957.0,24.7164,24.7253,24.6357,24.6805,147957.0
2018-10-26 12:20:00,27.54,27.63,27.52,27.56,181806.0,24.6805,24.7612,24.6626,24.6984,181806.0
2018-10-26 12:30:00,27.56,27.62,27.53,27.53,181729.0,24.6984,24.7522,24.6716,24.6716,181729.0
2018-10-26 12:40:00,27.54,27.76,27.54,27.76,113302.0,24.6805,24.8777,24.6805,24.8777,113302.0
2018-10-26 12:50:00,27.76,27.77,27.65,27.68,188009.0,24.8777,24.8866,24.7791,24.806,188009.0
2018-10-26 13:00:00,27.68,27.91,27.67,27.86,199290.0,24.806,25.0121,24.797,24.9673,199290.0
2018-10-26 13:10:00,27.85,27.92,27.82,27.87,194714.0,24.9583,25.0211,24.9315,24.9763,194714.0
2018-10-26 13:20:00,27.87,27.87,27.68,27.69,141882.0,24.9763,24.9763,24.806,24.8149,141882.0
2018-10-26 13:30:00,27.69,27.69,27.48,27.48,265385.0,24.8149,24.8149,24.6268,24.6268,265385.0
2018-10-26 13:40:00,27.49,27.62,27.48,27.6,164804.0,24.6357,24.7522,24.6268,24.7343,164804.0
2018-10-26 13:50:00,27.6,27.68,27.58,27.66,121441.0,24.7343,24.806,24.7164,24.7881,121441.0
2018-10-26 14:00:00,27.66,27.72,27.46,27.56,307798.0,24.7881,24.8418,24.6088,24.6984,307798.0
2018-10-26 14:10:00,27.56,27.58,27.37,27.39,308078.0,24.6984,24.7164,24.5282,24.5461,308078.0
2018-10-26 14:20:00,27.4,27.5,27.35,27.44,249580.0,24.5551,24.6447,24.5103,24.5909,249580.0
2018-10-26 14:30:00,27.44,27.48,27.4,27.43,209500.0,24.5909,24.6268,24.5551,24.5819,209500.0
2018-10-26 14:40:00,27.42,27.46,27.28,27.3,163331.0,24.573,24.6088,24.4475,24.4654,163331.0
2018-10-26 14:50:00,27.3,27.33,27.23,27.26,200543.0,24.4654,24.4923,24.4027,24.4296,200543.0
2018-10-26 15:00:00,27.25,27.29,27.18,27.26,282513.0,24.4206,24.4565,24.3579,24.4296,282513.0
2018-10-26 15:10:00,27.26,27.29,27.12,27.24,394490.0,24.4296,24.4565,24.3041,24.4117,394490.0
2018-10-26 15:20:00,27.24,27.35,27.23,27.25,478036.0,24.4117,24.5103,24.4027,24.4206,478036.0
2018-10-26 15:30:00,27.25,27.36,27.15,27.3,478789.0,24.4206,24.5192,24.331,24.4654,478789.0
2018-10-26 15:40:00,27.3,27.39,27.2,27.36,772662.0,24.4654,24.5461,24.3758,24.5192,772662.0
2018-10-26 15:50:00,27.37,27.47,27.27,27.33,1576411.0,24.5282,24.6178,24.4386,24.4923,1576411.0
2018-10-29 09:30:00,27.72,27.8,27.44,27.52,240167.0,24.8418,24.9135,24.5909,24.6626,240167.0
2018-10-29 09:40:00,27.51,27.66,27.42,27.54,209165.0,24.6536,24.7881,24.573,24.6805,209165.0
2018-10-29 09:50:00,27.55,27.6,27.45,27.58,356727.0,24.6895,24.7343,24.5999,24.7164,356727.0
2018-10-29 10:00:00,27.59,27.75,27.58,27.66,173801.0,24.7253,24.8687,24.7164,24.7881,173801.0
2018-10-29 10:10:00,27.66,27.67,27.58,27.6,177238.0,24.7881,24.797,24.7164,24.7343,177238.0
2018-10-29 10:20:00,27.59,27.66,27.58,27.62,164647.0,24.7253,24.7881,24.7164,24.7522,164647.0
2018-10-29 10:30:00,27.62,27.63,27.48,27.51,152470.0,24.7522,24.7612,24.6268,24.6536,152470.0
2018-10-29 10:40:00,27.5,27.52,27.39,27.42,159209.0,24.6447,24.6626,24.5461,24.573,159209.0
2018-10-29 10:50:00,27.42,27.49,27.38,27.39,225901.0,24.573,24.6357,24.5371,24.5461,225901.0
2018-10-29 11:00:00,27.4,27.48,27.38,27.46,614186.0,24.5551,24.6268,24.5371,24.6088,614186.0
2018-10-29 11:10:00,27.46,27.48,27.34,27.35,479912.0,24.6088,24.6268,24.5013,24.5103,479912.0
2018-10-29 11:20:00,27.35,27.48,27.33,27.46,310747.0,24.5103,24.6268,24.4923,24.6088,310747.0
2018-10-29 11:30:00,27.46,27.49,27.4,27.46,285940.0,24.6088,24.6357,24.5551,24.6088,285940.0
2018-10-29 11:40:00,27.46,27.5,27.42,27.44,214003.0,24.6088,24.6447,24.573,24.5909,214003.0
2018-10-29 11:50:00,27.44,27.49,27.38,27.38,320186.0,24.5909,24.6357,24.5371,24.5371,320186.0
2018-10-29 12:00:00,27.38,27.41,27.21,27.22,242338.0,24.5371,24.564,24.3848,24.3937,242338.0
2018-10-29 12:10:00,27.21,27.22,27.14,27.14,242507.0,24.3848,24.3937,24.3221,24.3221,242507.0
2018-10-29 12:20:00,27.15,27.17,27.05,27.11,196557.0,24.331,24.3489,24.2414,24.2952,196557.0
2018-10-29 12:30:00,27.11,27.24,27.06,27.2,142767.0,24.2952,24.4117,24.2504,24.3758,142767.0
2018-10-29 12:40:00,27.2,27.25,27.13,27.13,221198.0,24.3758,24.4206,24.3131,24.3131,221198.0
2018-10-29 12:50:00,27.13,27.2,27.07,27.1,283507.0,24.3131,24.3758,24.2593,24.2862,283507.0
2018-10-29 13:00:00,27.1,27.26,27.09,27.24,228659.0,24.2862,24.4296,24.2772,24.4117,228659.0
2018-10-29 13:10:00,27.24,27.25,27.15,27.19,172721.0,24.4117,24.4206,24.331,24.3669,172721.0
2018-10-29 13:20:00,27.18,27.2,27.1,27.12,190069.0,24.3579,24.3758,24.2862,24.3041,190069.0
2018-10-29 13:30:00,27.12,27.29,27.11,27.26,175165.0,24.3041,24.4565,24.2952,24.4296,175165.0
2018-10-29 13:40:00,27.26,27.26,27.18,27.25,228176.0,24.4296,24.4296,24.3579,24.4206,228176.0
2018-10-29 13:50:00,27.24,27.37,27.23,27.25,213668.0,24.4117,24.5282,24.4027,24.4206,213668.0
2018-10-29 14:00:00,27.25,27.27,27.16,27.19,198337.0,24.4206,24.4386,24.34,24.3669,198337.0
2018-10-29 14:10:00,27.19,27.19,27.07,27.1,264399.0,24.3669,24.3669,24.2593,24.2862,264399.0
2018-10-29 14:20:00,27.1,27.12,27.03,27.03,198427.0,24.2862,24.3041,24.2235,24.2235,198427.0
2018-10-29 14:30:00,27.03,27.04,26.87,26.88,218700.0,24.2235,24.2324,24.0801,24.0891,218700.0
2018-10-29 14:40:00,26.87,26.98,26.84,26.85,213646.0,24.0801,24.1787,24.0532,24.0622,213646.0
2018-10-29 14:50:00,26.85,26.89,26.79,26.85,292895.0,24.0622,24.098,24.0084,24.0622,292895.0
2018-10-29 15:00:00,26.85,26.86,26.65,26.7,288508.0,24.0622,24.0711,23.8829,23.9277,288508.0
2018-10-29 15:10:00,26.71,26.74,26.56,26.66,363585.0,23.9367,23.9636,23.8023,23.8919,363585.0
2018-10-29 15:20:00,26.66,26.68,26.55,26.6,331203.0,23.8919,23.9098,23.7933,23.8381,331203.0
2018-10-29 15:30:00,26.6,26.65,26.5,26.53,683199.0,23.8381,23.8829,23.7485,23.7754,683199.0
2018-10-29 15:40:00,26.53,26.69,26.36,26.63,675079.0,23.7754,23.9188,23.623,23.865,675079.0
2018-10-29 15:50:00,26.64,26.83,26.61,26.81,1789753.0,23.874,24.0442,23.8471,24.0263,1789753.0
2018-10-30 09:30:00,26.9,26.97,26.78,26.89,319029.0,24.107,24.1697,23.9994,24.098,319029.0
2018-10-30 09:40:00,26.9,27.07,26.89,27.05,242876.0,24.107,24.2593,24.098,24.2414,242876.0
2018-10-30 09:50:00,27.05,27.4,27.03,27.35,527118.0,24.2414,24.5551,24.2235,24.5103,527118.0
2018-10-30 10:00:00,27.35,27.43,27.21,27.22,600432.0,24.5103,24.5819,24.3848,24.3937,600432.0
2018-10-30 10:10:00,27.22,27.37,27.13,27.35,433524.0,24.3937,24.5282,24.3131,24.5103,433524.0
2018-10-30 10:20:00,27.35,27.44,27.27,27.42,370774.0,24.5103,24.5909,24.4386,24.573,370774.0
2018-10-30 10:30:00,27.43,27.54,27.32,27.38,526924.0,24.5819,24.6805,24.4834,24.5371,526924.0
2018-10-30 10:40:00,27.38,27.44,27.28,27.42,352779.0,24.5371,24.5909,24.4475,24.573,352779.0
2018-10-30 10:50:00,27.42,27.46,27.25,27.33,294211.0,24.573,24.6088,24.4206,24.4923,294211.0
2018-10-30 11:00:00,27.34,27.47,27.27,27.37,284152.0,24.5013,24.6178,24.4386,24.5282,284152.0
2018-10-30 11:10:00,27.37,27.42,27.24,27.32,154125.0,24.5282,24.573,24.4117,24.4834,154125.0
2018-10-30 11:20:00,27.32,27.49,27.31,27.49,329831.0,24.4834,24.6357,24.4744,24.6357,329831.0
2018-10-30 11:30:00,27.49,27.6,27.46,27.5,236263.0,24.6357,24.7343,24.6088,24.6447,236263.0
2018-10-30 11:40:00,27.51,27.53,27.34,27.43,337640.0,24.6536,24.6716,24.5013,24.5819,337640.0
2018-10-30 11:50:00,27.42,27.51,27.38,27.41,191896.0,24.573,24.6536,24.5371,24.564,191896.0
2018-10-30 12:00:00,27.41,27.51,27.36,27.47,226475.0,24.564,24.6536,24.5192,24.6178,226475.0
2018-10-30 12:10:00,27.47,27.51,27.37,27.43,151895.0,24.6178,24.6536,24.5282,24.5819,151895.0
2018-10-30 12:20:00,27.43,27.51,27.39,27.49,151566.0,24.5819,24.6536,24.5461,24.6357,151566.0
2018-10-30 12:30:00,27.48,27.49,27.26,27.4,318860.0,24.6268,24.6357,24.4296,24.5551,318860.0
2018-10-30 12:40:00,27.4,27.54,27.4,27.52,671497.0,24.5551,24.6805,24.5551,24.6626,671497.0
2018-10-30 12:50:00,27.52,27.52,27.37,27.39,262007.0,24.6626,24.6626,24.5282,24.5461,262007.0
2018-10-30 13:00:00,27.39,27.41,27.34,27.36,290628.0,24.5461,24.564,24.5013,24.5192,290628.0
2018-10-30 13:10:00,27.36,27.36,27.23,27.28,237110.0,24.5192,24.5192,24.4027,24.4475,237110.0
2018-10-30 13:20:00,27.28,27.39,27.21,27.22,272435.0,24.4475,24.5461,24.3848,24.3937,272435.0
2018-10-30 13:30:00,27.22,27.22,27.06,27.09,269770.0,24.3937,24.3937,24.2504,24.2772,269770.0
2018-10-30 13:40:00,27.08,27.2,27.03,27.19,1202176.0,24.2683,24.3758,24.2235,24.3669,1202176.0
2018-10-30 13:50:00,27.19,27.28,27.14,27.24,225456.0,24.3669,24.4475,24.3221,24.4117,225456.0
2018-10-30 14:00:00,27.24,27.27,27.1,27.11,243383.0,24.4117,24.4386,24.2862,24.2952,243383.0
2018-10-30 14:10:00,27.11,27.18,27.07,27.1,312268.0,24.2952,24.3579,24.2593,24.2862,312268.0
2018-10-30 14:20:00,27.11,27.23,26.99,26.99,426450.0,24.2952,24.4027,24.1876,24.1876,426450.0
2018-10-30 14:30:00,27.0,27.12,26.95,27.03,478527.0,24.1966,24.3041,24.1518,24.2235,478527.0
2018-10-30 14:40:00,27.03,27.19,26.99,27.19,290027.0,24.2235,24.3669,24.1876,24.3669,290027.0
2018-10-30 14:50:00,27.19,27.34,27.18,27.28,305083.0,24.3669,24.5013,24.3579,24.4475,305083.0
2018-10-30 15:00:00,27.28,27.3,27.22,27.26,287896.0,24.4475,24.4654,24.3937,24.4296,287896.0
2018-10-30 15:10:00,27.26,27.38,27.24,27.29,283945.0,24.4296,24.5371,24.4117,24.4565,283945.0
2018-10-30 15:20:00,27.28,27.49,27.25,27.44,330370.0,24.4475,24.6357,24.4206,24.5909,330370.0
2018-10-30 15:30:00,27.45,27.5,27.39,27.4,391477.0,24.5999,24.6447,24.5461,24.5551,391477.0
2018-10-30 15:40:00,27.41,27.62,27.36,27.55,1032093.0,24.564,24.7522,24.5192,24.6895,1032093.0
2018-10-30 15:50:00,27.55,27.67,27.45,27.49,1823673.0,24.6895,24.797,24.5999,24.6357,1823673.0
2018-10-31 09:30:00,29.3,29.44,27.77,27.91,1430617.0,26.2578,26.3832,24.8866,25.0121,1430617.0
2018-10-31 09:40:00,27.94,28.57,27.91,28.36,1216927.0,25.039,25.6036,25.0121,25.4154,1216927.0
2018-10-31 09:50:00,28.35,28.49,28.03,28.48,840406.0,25.4064,25.5319,25.1196,25.5229,840406.0
2018-10-31 10:00:00,28.48,28.48,28.04,28.05,504426.0,25.5229,25.5229,25.1286,25.1376,504426.0
2018-10-31 10:10:00,28.05,28.13,27.82,27.87,587885.0,25.1376,25.2093,24.9315,24.9763,587885.0
2018-10-31 10:20:00,27.88,28.21,27.87,28.16,631070.0,24.9852,25.281,24.9763,25.2361,631070.0
2018-10-31 10:30:00,28.15,28.53,28.04,28.51,640196.0,25.2272,25.5677,25.1286,25.5498,640196.0
2018-10-31 10:40:00,28.5,28.52,28.22,28.25,2114025.0,25.5408,25.5588,25.2899,25.3168,2114025.0
2018-10-31 10:50:00,28.25,28.4,28.23,28.26,373032.0,25.3168,25.4512,25.2989,25.3258,373032.0
2018-10-31 11:00:00,28.27,28.49,28.19,28.21,617840.0,25.3347,25.5319,25.263,25.281,617840.0
2018-10-31 11:10:00,28.21,28.31,28.09,28.12,928841.0,25.281,25.3706,25.1734,25.2003,928841.0
2018-10-31 11:20:00,28.12,28.39,28.09,28.3,491794.0,25.2003,25.4423,25.1734,25.3616,491794.0
2018-10-31 11:30:00,28.3,28.58,28.29,28.57,513905.0,25.3616,25.6125,25.3527,25.6036,513905.0
2018-10-31 11:40:00,28.57,28.71,28.53,28.55,347203.0,25.6036,25.729,25.5677,25.5857,347203.0
2018-10-31 11:50:00,28.56,28.85,28.49,28.8,277701.0,25.5946,25.8545,25.5319,25.8097,277701.0
2018-10-31 12:00:00,28.8,28.88,28.72,28.86,363386.0,25.8097,25.8814,25.738,25.8635,363386.0
2018-10-31 12:10:00,28.85,28.97,28.83,28.95,364651.0,25.8545,25.962,25.8366,25.9441,364651.0
2018-10-31 12:20:00,28.96,29.09,28.92,29.08,521660.0,25.9531,26.0696,25.9172,26.0606,521660.0
2018-10-31 12:30:00,29.08,29.09,28.85,28.96,310658.0,26.0606,26.0696,25.8545,25.9531,310658.0
2018-10-31 12:40:00,28.96,28.98,28.84,28.87,203467.0,25.9531,25.971,25.8455,25.8724,203467.0
2018-10-31 12:50:00,28.86,29.07,28.82,29.04,257225.0,25.8635,26.0517,25.8276,26.0248,257225.0
2018-10-31 13:00:00,29.04,29.11,28.97,29.1,533725.0,26.0248,26.0875,25.962,26.0785,533725.0
2018-10-31 13:10:00,29.1,29.28,29.05,29.27,826153.0,26.0785,26.2399,26.0337,26.2309,826153.0
2018-10-31 13:20:00,29.27,29.28,29.06,29.26,851860.0,26.2309,26.2399,26.0427,26.2219,851860.0
2018-10-31 13:30:00,29.26,29.29,29.13,29.19,291482.0,26.2219,26.2488,26.1054,26.1592,291482.0
2018-10-31 13:40:00,29.19,29.35,29.14,29.3,398840.0,26.1592,26.3026,26.1144,26.2578,398840.0
2018-10-31 13:50:00,29.3,29.45,29.25,29.38,411978.0,26.2578,26.3922,26.213,26.3295,411978.0
2018-10-31 14:00:00,29.38,29.49,29.31,29.36,337118.0,26.3295,26.4281,26.2667,26.3116,337118.0
2018-10-31 14:10:00,29.36,29.46,29.33,29.4,408367.0,26.3116,26.4012,26.2847,26.3474,408367.0
2018-10-31 14:20:00,29.39,29.42,29.16,29.23,322681.0,26.3384,26.3653,26.1323,26.1951,322681.0
2018-10-31 14:30:00,29.22,29.31,29.19,29.21,301213.0,26.1861,26.2667,26.1592,26.1771,301213.0
2018-10-31 14:40:00,29.21,29.31,29.15,29.17,291189.0,26.1771,26.2667,26.1234,26.1413,291189.0
2018-10-31 14:50:00,29.16,29.24,29.03,29.21,368399.0,26.1323,26.204,26.0158,26.1771,368399.0
2018-10-31 15:00:00,29.2,29.3,29.19,29.2,337747.0,26.1682,26.2578,26.1592,26.1682,337747.0
2018-10-31 15:10:00,29.2,29.32,29.18,29.18,514501.0,26.1682,26.2757,26.1502,26.1502,514501.0
2018-10-31 15:20:00,29.18,29.23,29.08,29.21,551681.0,26.1502,26.1951,26.0606,26.1771,551681.0
2018-10-31 15:30:00,29.21,29.22,29.01,29.02,641857.0,26.1771,26.1861,25.9979,26.0069,641857.0
2018-10-31 15:40:00,29.02,29.09,28.97,29.05,960276.0,26.0069,26.0696,25.962,26.0337,960276.0
2018-10-31 15:50:00,29.06,29.11,28.95,29.04,2429881.0,26.0427,26.0875,25.9441,26.0248,2429881.0
2018-11-01 09:30:00,29.08,29.36,29.0,29.36,684382.0,26.0606,26.3116,25.9889,26.3116,684382.0
2018-11-01 09:40:00,29.37,29.38,29.15,29.2,755922.0,26.3205,26.3295,26.1234,26.1682,755922.0
2018-11-01 09:50:00,29.2,29.69,29.15,29.59,1057539.0,26.1682,26.6073,26.1234,26.5177,1057539.0
2018-11-01 10:00:00,29.57,29.64,29.45,29.55,728050.0,26.4997,26.5625,26.3922,26.4818,728050.0
2018-11-01 10:10:00,29.55,29.82,29.53,29.8,576238.0,26.4818,26.7238,26.4639,26.7059,576238.0
2018-11-01 10:20:00,29.81,29.84,29.54,29.59,440988.0,26.7148,26.7417,26.4729,26.5177,440988.0
2018-11-01 10:30:00,29.59,29.71,29.57,29.63,387288.0,26.5177,26.6252,26.4997,26.5535,387288.0
2018-11-01 10:40:00,29.63,29.88,29.6,29.85,373475.0,26.5535,26.7776,26.5266,26.7507,373475.0
2018-11-01 10:50:00,29.85,29.94,29.78,29.82,683980.0,26.7507,26.8313,26.6879,26.7238,683980.0
2018-11-01 11:00:00,29.82,29.85,29.69,29.73,439145.0,26.7238,26.7507,26.6073,26.6431,439145.0
2018-11-01 11:10:00,29.73,29.83,29.71,29.8,381883.0,26.6431,26.7328,26.6252,26.7059,381883.0
2018-11-01 11:20:00,29.8,30.0,29.8,29.96,413933.0,26.7059,26.8851,26.7059,26.8493,413933.0
2018-11-01 11:30:00,29.95,29.98,29.79,29.79,799008.0,26.8403,26.8672,26.6969,26.6969,799008.0
2018-11-01 11:40:00,29.8,29.83,29.64,29.64,298294.0,26.7059,26.7328,26.5625,26.5625,298294.0
2018-11-01 11:50:00,29.64,29.65,29.54,29.55,376521.0,26.5625,26.5714,26.4729,26.4818,376521.0
2018-11-01 12:00:00,29.55,29.61,29.51,29.58,302384.0,26.4818,26.5356,26.446,26.5087,302384.0
2018-11-01 12:10:00,29.58,29.59,29.5,29.5,284925.0,26.5087,26.5177,26.437,26.437,284925.0
2018-11-01 12:20:00,29.5,29.6,29.45,29.57,268617.0,26.437,26.5266,26.3922,26.4997,268617.0
2018-11-01 12:30:00,29.57,29.7,29.45,29.51,401007.0,26.4997,26.6163,26.3922,26.446,401007.0
2018-11-01 12:40:00,29.5,29.56,29.48,29.56,203794.0,26.437,26.4908,26.4191,26.4908,203794.0
2018-11-01 12:50:00,29.56,29.61,29.54,29.61,202610.0,26.4908,26.5356,26.4729,26.5356,202610.0
2018-11-01 13:00:00,29.62,29.62,29.53,29.55,215171.0,26.5446,26.5446,26.4639,26.4818,215171.0
2018-11-01 13:10:00,29.55,29.56,29.53,29.54,217025.0,26.4818,26.4908,26.4639,26.4729,217025.0
2018-11-01 13:20:00,29.55,29.55,29.5,29.53,182864.0,26.4818,26.4818,26.437,26.4639,182864.0
2018-11-01 13:30:00,29.53,29.55,29.48,29.5,211460.0,26.4639,26.4818,26.4191,26.437,211460.0
2018-11-01 13:40:00,29.5,29.59,29.49,29.56,244619.0,26.437,26.5177,26.4281,26.4908,244619.0
2018-11-01 13:50:00,29.55,29.56,29.49,29.49,198860.0,26.4818,26.4908,26.4281,26.4281,198860.0
2018-11-01 14:00:00,29.5,29.51,29.43,29.48,249897.0,26.437,26.446,26.3743,26.4191,249897.0
2018-11-01 14:10:00,29.48,29.59,29.46,29.57,211118.0,26.4191,26.5177,26.4012,26.4997,211118.0
2018-11-01 14:20:00,29.57,29.71,29.56,29.62,260755.0,26.4997,26.6252,26.4908,26.5446,260755.0
2018-11-01 14:30:00,29.62,29.62,29.54,29.55,244192.0,26.5446,26.5446,26.4729,26.4818,244192.0
2018-11-01 14:40:00,29.54,29.59,29.53,29.59,217796.0,26.4729,26.5177,26.4639,26.5177,217796.0
2018-11-01 14:50:00,29.59,29.68,29.58,29.64,241488.0,26.5177,26.5983,26.5087,26.5625,241488.0
2018-11-01 15:00:00,29.63,29.67,29.6,29.61,305253.0,26.5535,26.5894,26.5266,26.5356,305253.0
2018-11-01 15:10:00,29.61,29.63,29.54,29.56,282599.0,26.5356,26.5535,26.4729,26.4908,282599.0
2018-11-01 15:20:00,29.57,29.59,29.55,29.58,325144.0,26.4997,26.5177,26.4818,26.5087,325144.0
2018-11-01 15:30:00,29.58,29.58,29.54,29.56,495947.0,26.5087,26.5087,26.4729,26.4908,495947.0
2018-11-01 15:40:00,29.55,29.66,29.55,29.64,592323.0,26.4818,26.5804,26.4818,26.5625,592323.0
2018-11-01 15:50:00,29.64,29.65,29.52,29.52,1622781.0,26.5625,26.5714,26.4549,26.4549,1622781.0
2018-11-02 09:30:00,29.52,29.7,29.33,29.59,431552.0,26.4549,26.6163,26.2847,26.5177,431552.0
2018-11-02 09:40:00,29.6,29.72,29.54,29.69,270589.0,26.5266,26.6342,26.4729,26.6073,270589.0
2018-11-02 09:50:00,29.7,29.7,29.58,29.59,155476.0,26.6163,26.6163,26.5087,26.5177,155476.0
2018-11-02 10:00:00,29.59,29.6,29.46,29.6,299721.0,26.5177,26.5266,26.4012,26.5266,299721.0
2018-11-02 10:10:00,29.6,29.69,29.58,29.61,259828.0,26.5266,26.6073,26.5087,26.5356,259828.0
2018-11-02 10:20:00,29.62,29.67,29.49,29.49,239632.0,26.5446,26.5894,26.4281,26.4281,239632.0
2018-11-02 10:30:00,29.48,29.57,29.46,29.53,278972.0,26.4191,26.4997,26.4012,26.4639,278972.0
2018-11-02 10:40:00,29.53,29.67,29.42,29.59,364676.0,26.4639,26.5894,26.3653,26.5177,364676.0
2018-11-02 10:50:00,29.6,29.81,29.6,29.74,267944.0,26.5266,26.7148,26.5266,26.6521,267944.0
2018-11-02 11:00:00,29.74,29.75,29.65,29.75,191981.0,26.6521,26.6611,26.5714,26.6611,191981.0
2018-11-02 11:10:00,29.74,29.75,29.68,29.71,286022.0,26.6521,26.6611,26.5983,26.6252,286022.0
2018-11-02 11:20:00,29.71,29.72,29.52,29.59,222615.0,26.6252,26.6342,26.4549,26.5177,222615.0
2018-11-02 11:30:00,29.59,29.7,29.52,29.69,223518.0,26.5177,26.6163,26.4549,26.6073,223518.0
2018-11-02 11:40:00,29.69,29.71,29.6,29.66,176428.0,26.6073,26.6252,26.5266,26.5804,176428.0
2018-11-02 11:50:00,29.65,29.75,29.64,29.75,167559.0,26.5714,26.6611,26.5625,26.6611,167559.0
2018-11-02 12:00:00,29.75,29.76,29.61,29.63,141794.0,26.6611,26.67,26.5356,26.5535,141794.0
2018-11-02 12:10:00,29.62,29.69,29.59,29.66,177002.0,26.5446,26.6073,26.5177,26.5804,177002.0
2018-11-02 12:20:00,29.66,29.7,29.63,29.68,143807.0,26.5804,26.6163,26.5535,26.5983,143807.0
2018-11-02 12:30:00,29.69,29.71,29.46,29.48,210936.0,26.6073,26.6252,26.4012,26.4191,210936.0
2018-11-02 12:40:00,29.48,29.52,29.42,29.51,174053.0,26.4191,26.4549,26.3653,26.446,174053.0
2018-11-02 12:50:00,29.52,29.53,29.34,29.39,142948.0,26.4549,26.4639,26.2936,26.3384,142948.0
2018-11-02 13:00:00,29.38,29.4,29.31,29.38,133462.0,26.3295,26.3474,26.2667,26.3295,133462.0
2018-11-02 13:10:00,29.38,29.48,29.37,29.44,125034.0,26.3295,26.4191,26.3205,26.3832,125034.0
2018-11-02 13:20:00,29.44,29.47,29.35,29.39,117250.0,26.3832,26.4101,26.3026,26.3384,117250.0
2018-11-02 13:30:00,29.38,29.4,29.35,29.38,128449.0,26.3295,26.3474,26.3026,26.3295,128449.0
2018-11-02 13:40:00,29.38,29.5,29.35,29.45,151347.0,26.3295,26.437,26.3026,26.3922,151347.0
2018-11-02 13:50:00,29.45,29.49,29.42,29.48,116959.0,26.3922,26.4281,26.3653,26.4191,116959.0
2018-11-02 14:00:00,29.48,29.5,29.41,29.43,200820.0,26.4191,26.437,26.3564,26.3743,200820.0
2018-11-02 14:10:00,29.43,29.5,29.42,29.49,149079.0,26.3743,26.437,26.3653,26.4281,149079.0
2018-11-02 14:20:00,29.47,29.72,29.41,29.7,221539.0,26.4101,26.6342,26.3564,26.6163,221539.0
2018-11-02 14:30:00,29.7,29.7,29.54,29.58,270909.0,26.6163,26.6163,26.4729,26.5087,270909.0
2018-11-02 14:40:00,29.58,29.66,29.57,29.65,186400.0,26.5087,26.5804,26.4997,26.5714,186400.0
2018-11-02 14:50:00,29.64,29.76,29.63,29.74,376527.0,26.5625,26.67,26.5535,26.6521,376527.0
2018-11-02 15:00:00,29.74,29.75,29.64,29.73,372397.0,26.6521,26.6611,26.5625,26.6431,372397.0
2018-11-02 15:10:00,29.73,29.92,29.72,29.92,611656.0,26.6431,26.8134,26.6342,26.8134,611656.0
2018-11-02 15:20:00,29.92,30.08,29.91,29.98,1060249.0,26.8134,26.9568,26.8044,26.8672,1060249.0
2018-11-02 15:30:00,29.98,29.98,29.83,29.9,542066.0,26.8672,26.8672,26.7328,26.7955,542066.0
2018-11-02 15:40:00,29.9,29.98,29.88,29.91,704165.0,26.7955,26.8672,26.7776,26.8044,704165.0
2018-11-02 15:50:00,29.91,29.93,29.84,29.87,978340.0,26.8044,26.8224,26.7417,26.7686,978340.0
2018-11-05 09:30:00,29.91,30.06,29.82,29.98,298513.0,26.8044,26.9389,26.7238,26.8672,298513.0
2018-11-05 09:40:00,29.98,30.02,29.83,29.88,215446.0,26.8672,26.903,26.7328,26.7776,215446.0
2018-11-05 09:50:00,29.89,29.92,29.68,29.71,219044.0,26.7865,26.8134,26.5983,26.6252,219044.0
2018-11-05 10:00:00,29.71,29.79,29.67,29.74,216573.0,26.6252,26.6969,26.5894,26.6521,216573.0
2018-11-05 10:10:00,29.74,29.74,29.62,29.64,222964.0,26.6521,26.6521,26.5446,26.5625,222964.0
2018-11-05 10:20:00,29.65,29.74,29.57,29.71,225450.0,26.5714,26.6521,26.4997,26.6252,225450.0
2018-11-05 10:30:00,29.72,29.76,29.59,29.6,213411.0,26.6342,26.67,26.5177,26.5266,213411.0
2018-11-05 10:40:00,29.61,29.72,29.6,29.68,203956.0,26.5356,26.6342,26.5266,26.5983,203956.0
2018-11-05 10:50:00,29.68,29.77,29.67,29.76,220471.0,26.5983,26.679,26.5894,26.67,220471.0
2018-11-05 11:00:00,29.75,29.78,29.68,29.75,182031.0,26.6611,26.6879,26.5983,26.6611,182031.0
2018-11-05 11:10:00,29.75,29.77,29.7,29.72,198436.0,26.6611,26.679,26.6163,26.6342,198436.0
2018-11-05 11:20:00,29.73,29.76,29.55,29.56,275211.0,26.6431,26.67,26.4818,26.4908,275211.0
2018-11-05 11:30:00,29.57,29.57,29.39,29.39,293444.0,26.4997,26.4997,26.3384,26.3384,293444.0
2018-11-05 11:40:00,29.4,29.44,29.33,29.37,226113.0,26.3474,26.3832,26.2847,26.3205,226113.0
2018-11-05 11:50:00,29.36,29.53,29.34,29.52,179770.0,26.3116,26.4639,26.2936,26.4549,179770.0
2018-11-05 12:00:00,29.52,29.58,29.46,29.51,150880.0,26.4549,26.5087,26.4012,26.446,150880.0
2018-11-05 12:10:00,29.51,29.57,29.48,29.49,180388.0,26.446,26.4997,26.4191,26.4281,180388.0
2018-11-05 12:20:00,29.48,29.58,29.44,29.44,144446.0,26.4191,26.5087,26.3832,26.3832,144446.0
2018-11-05 12:30:00,29.44,29.52,29.43,29.51,125760.0,26.3832,26.4549,26.3743,26.446,125760.0
2018-11-05 12:40:00,29.52,29.53,29.45,29.48,123795.0,26.4549,26.4639,26.3922,26.4191,123795.0
2018-11-05 12:50:00,29.49,29.61,29.49,29.61,150988.0,26.4281,26.5356,26.4281,26.5356,150988.0
2018-11-05 13:00:00,29.61,29.62,29.55,29.6,101293.0,26.5356,26.5446,26.4818,26.5266,101293.0
2018-11-05 13:10:00,29.59,29.65,29.58,29.65,101450.0,26.5177,26.5714,26.5087,26.5714,101450.0
2018-11-05 13:20:00,29.65,29.67,29.62,29.63,94115.0,26.5714,26.5894,26.5446,26.5535,94115.0
2018-11-05 13:30:00,29.63,29.67,29.57,29.65,139078.0,26.5535,26.5894,26.4997,26.5714,139078.0
2018-11-05 13:40:00,29.65,29.66,29.62,29.63,117962.0,26.5714,26.5804,26.5446,26.5535,117962.0
2018-11-05 13:50:00,29.63,29.66,29.58,29.59,113475.0,26.5535,26.5804,26.5087,26.5177,113475.0
2018-11-05 14:00:00,29.58,29.63,29.57,29.63,116658.0,26.5087,26.5535,26.4997,26.5535,116658.0
2018-11-05 14:10:00,29.63,29.7,29.62,29.68,130929.0,26.5535,26.6163,26.5446,26.5983,130929.0
2018-11-05 14:20:00,29.68,29.72,29.66,29.67,114406.0,26.5983,26.6342,26.5804,26.5894,114406.0
2018-11-05 14:30:00,29.66,29.66,29.55,29.6,279984.0,26.5804,26.5804,26.4818,26.5266,279984.0
2018-11-05 14:40:00,29.59,29.71,29.58,29.69,156238.0,26.5177,26.6252,26.5087,26.6073,156238.0
2018-11-05 14:50:00,29.69,29.8,29.68,29.8,245912.0,26.6073,26.7059,26.5983,26.7059,245912.0
2018-11-05 15:00:00,29.8,29.82,29.64,29.65,232822.0,26.7059,26.7238,26.5625,26.5714,232822.0
2018-11-05 15:10:00,29.67,29.74,29.65,29.66,187689.0,26.5894,26.6521,26.5714,26.5804,187689.0
2018-11-05 15:20:00,29.66,29.7,29.62,29.64,234860.0,26.5804,26.6163,26.5446,26.5625,234860.0
2018-11-05 15:30:00,29.64,29.66,29.61,29.65,258856.0,26.5625,26.5804,26.5356,26.5714,258856.0
2018-11-05 15:40:00,29.65,29.67,29.63,29.64,312192.0,26.5714,26.5894,26.5535,26.5625,312192.0
2018-11-05 15:50:00,29.65,29.67,29.6,29.63,706607.0,26.5714,26.5894,26.5266,26.5535,706607.0
2018-11-06 09:30:00,29.59,29.84,29.46,29.8,149882.0,26.5177,26.7417,26.4012,26.7059,149882.0
2018-11-06 09:40:00,29.8,30.1,29.8,30.02,473634.0,26.7059,26.9747,26.7059,26.903,473634.0
2018-11-06 09:50:00,30.02,30.12,29.97,29.98,203807.0,26.903,26.9926,26.8582,26.8672,203807.0
2018-11-06 10:00:00,29.98,29.98,29.9,29.93,162449.0,26.8672,26.8672,26.7955,26.8224,162449.0
2018-11-06 10:10:00,29.93,30.12,29.93,30.12,308587.0,26.8224,26.9926,26.8224,26.9926,308587.0
2018-11-06 10:20:00,30.11,30.14,30.06,30.06,217422.0,26.9837,27.0106,26.9389,26.9389,217422.0
2018-11-06 10:30:00,30.06,30.06,29.9,29.9,554686.0,26.9389,26.9389,26.7955,26.7955,554686.0
2018-11-06 10:40:00,29.91,30.02,29.9,29.97,178439.0,26.8044,26.903,26.7955,26.8582,178439.0
2018-11-06 10:50:00,29.97,30.0,29.86,29.86,175766.0,26.8582,26.8851,26.7596,26.7596,175766.0
2018-11-06 11:00:00,29.87,29.88,29.77,29.79,185020.0,26.7686,26.7776,26.679,26.6969,185020.0
2018-11-06 11:10:00,29.79,29.97,29.77,29.92,192284.0,26.6969,26.8582,26.679,26.8134,192284.0
2018-11-06 11:20:00,29.91,29.91,29.8,29.8,163436.0,26.8044,26.8044,26.7059,26.7059,163436.0
2018-11-06 11:30:00,29.8,29.87,29.78,29.86,156103.0,26.7059,26.7686,26.6879,26.7596,156103.0
2018-11-06 11:40:00,29.87,29.91,29.84,29.87,150575.0,26.7686,26.8044,26.7417,26.7686,150575.0
2018-11-06 11:50:00,29.88,29.94,29.8,29.82,293552.0,26.7776,26.8313,26.7059,26.7238,293552.0
2018-11-06 12:00:00,29.83,29.92,29.79,29.92,195148.0,26.7328,26.8134,26.6969,26.8134,195148.0
2018-11-06 12:10:00,29.91,29.94,29.9,29.93,448238.0,26.8044,26.8313,26.7955,26.8224,448238.0
2018-11-06 12:20:00,29.93,29.94,29.89,29.89,122739.0,26.8224,26.8313,26.7865,26.7865,122739.0
2018-11-06 12:30:00,29.9,29.95,29.88,29.9,155584.0,26.7955,26.8403,26.7776,26.7955,155584.0
2018-11-06 12:40:00,29.91,29.94,29.9,29.92,99472.0,26.8044,26.8313,26.7955,26.8134,99472.0
2018-11-06 12:50:00,29.92,29.94,29.87,29.9,108230.0,26.8134,26.8313,26.7686,26.7955,108230.0
2018-11-06 13:00:00,29.9,29.94,29.89,29.92,108699.0,26.7955,26.8313,26.7865,26.8134,108699.0
2018-11-06 13:10:00,29.92,29.95,29.9,29.93,193240.0,26.8134,26.8403,26.7955,26.8224,193240.0
2018-11-06 13:20:00,29.93,29.95,29.91,29.92,173124.0,26.8224,26.8403,26.8044,26.8134,173124.0
2018-11-06 13:30:00,29.91,30.09,29.91,30.07,1087319.0,26.8044,26.9658,26.8044,26.9478,1087319.0
2018-11-06 13:40:00,30.07,30.26,30.07,30.26,385779.0,26.9478,27.1181,26.9478,27.1181,385779.0
2018-11-06 13:50:00,30.26,30.26,30.08,30.08,527974.0,27.1181,27.1181,26.9568,26.9568,527974.0
2018-11-06 14:00:00,30.08,30.09,29.99,30.01,232436.0,26.9568,26.9658,26.8761,26.8941,232436.0
2018-11-06 14:10:00,30.02,30.04,29.95,29.98,104748.0,26.903,26.9209,26.8403,26.8672,104748.0
2018-11-06 14:20:00,29.98,29.98,29.83,29.84,115904.0,26.8672,26.8672,26.7328,26.7417,115904.0
2018-11-06 14:30:00,29.83,29.87,29.79,29.85,442708.0,26.7328,26.7686,26.6969,26.7507,442708.0
2018-11-06 14:40:00,29.86,29.9,29.85,29.89,321478.0,26.7596,26.7955,26.7507,26.7865,321478.0
2018-11-06 14:50:00,29.89,29.95,29.89,29.9,148846.0,26.7865,26.8403,26.7865,26.7955,148846.0
2018-11-06 15:00:00,29.89,29.95,29.85,29.93,204666.0,26.7865,26.8403,26.7507,26.8224,204666.0
2018-11-06 15:10:00,29.93,29.96,29.92,29.95,151855.0,26.8224,26.8493,26.8134,26.8403,151855.0
2018-11-06 15:20:00,29.95,30.0,29.92,29.98,204672.0,26.8403,26.8851,26.8134,26.8672,204672.0
2018-11-06 15:30:00,29.97,29.98,29.94,29.96,247932.0,26.8582,26.8672,26.8313,26.8493,247932.0
2018-11-06 15:40:00,29.96,29.98,29.92,29.96,326416.0,26.8493,26.8672,26.8134,26.8493,326416.0
2018-11-06 15:50:00,29.96,29.97,29.9,29.95,1579374.0,26.8493,26.8582,26.7955,26.8403,1579374.0
2018-11-07 09:30:00,30.09,30.18,29.89,30.08,452458.0,26.9658,27.0464,26.7865,26.9568,452458.0
2018-11-07 09:40:00,30.08,30.09,29.8,29.9,271876.0,26.9568,26.9658,26.7059,26.7955,271876.0
2018-11-07 09:50:00,29.91,29.98,29.8,29.91,271440.0,26.8044,26.8672,26.7059,26.8044,271440.0
2018-11-07 10:00:00,29.91,30.07,29.89,30.02,315903.0,26.8044,26.9478,26.7865,26.903,315903.0
2018-11-07 10:10:00,30.02,30.08,29.89,29.91,266214.0,26.903,26.9568,26.7865,26.8044,266214.0
2018-11-07 10:20:00,29.91,30.01,29.9,29.99,256971.0,26.8044,26.8941,26.7955,26.8761,256971.0
2018-11-07 10:30:00,29.98,30.05,29.96,30.03,244301.0,26.8672,26.9299,26.8493,26.912,244301.0
2018-11-07 10:40:00,30.03,30.07,30.0,30.04,243259.0,26.912,26.9478,26.8851,26.9209,243259.0
2018-11-07 10:50:00,30.03,30.05,29.96,29.98,343785.0,26.912,26.9299,26.8493,26.8672,343785.0
2018-11-07 11:00:00,29.99,30.05,29.96,30.03,313715.0,26.8761,26.9299,26.8493,26.912,313715.0
2018-11-07 11:10:00,30.02,30.11,30.01,30.06,279372.0,26.903,26.9837,26.8941,26.9389,279372.0
2018-11-07 11:20:00,30.05,30.14,30.03,30.12,368550.0,26.9299,27.0106,26.912,26.9926,368550.0
2018-11-07 11:30:00,30.12,30.13,30.04,30.05,589665.0,26.9926,27.0016,26.9209,26.9299,589665.0
2018-11-07 11:40:00,30.06,30.09,30.04,30.09,384066.0,26.9389,26.9658,26.9209,26.9658,384066.0
2018-11-07 11:50:00,30.1,30.13,30.06,30.08,380660.0,26.9747,27.0016,26.9389,26.9568,380660.0
2018-11-07 12:00:00,30.08,30.09,30.0,30.01,550705.0,26.9568,26.9658,26.8851,26.8941,550705.0
2018-11-07 12:10:00,30.01,30.01,29.95,30.0,305930.0,26.8941,26.8941,26.8403,26.8851,305930.0
2018-11-07 12:20:00,30.0,30.0,29.9,29.91,693698.0,26.8851,26.8851,26.7955,26.8044,693698.0
2018-11-07 12:30:00,29.91,29.91,29.82,29.85,205454.0,26.8044,26.8044,26.7238,26.7507,205454.0
2018-11-07 12:40:00,29.85,29.9,29.82,29.85,152905.0,26.7507,26.7955,26.7238,26.7507,152905.0
2018-11-07 12:50:00,29.85,29.9,29.8,29.8,389052.0,26.7507,26.7955,26.7059,26.7059,389052.0
2018-11-07 13:00:00,29.8,29.85,29.78,29.82,197066.0,26.7059,26.7507,26.6879,26.7238,197066.0
2018-11-07 13:10:00,29.81,29.82,29.72,29.79,522122.0,26.7148,26.7238,26.6342,26.6969,522122.0
2018-11-07 13:20:00,29.79,29.81,29.76,29.8,189974.0,26.6969,26.7148,26.67,26.7059,189974.0
2018-11-07 13:30:00,29.8,29.83,29.72,29.75,222072.0,26.7059,26.7328,26.6342,26.6611,222072.0
2018-11-07 13:40:00,29.74,29.78,29.69,29.7,411313.0,26.6521,26.6879,26.6073,26.6163,411313.0
2018-11-07 13:50:00,29.69,29.72,29.63,29.64,158864.0,26.6073,26.6342,26.5535,26.5625,158864.0
2018-11-07 14:00:00,29.65,29.73,29.64,29.67,233115.0,26.5714,26.6431,26.5625,26.5894,233115.0
2018-11-07 14:10:00,29.67,29.71,29.6,29.6,229901.0,26.5894,26.6252,26.5266,26.5266,229901.0
2018-11-07 14:20:00,29.6,29.75,29.59,29.73,332184.0,26.5266,26.6611,26.5177,26.6431,332184.0
2018-11-07 14:30:00,29.74,29.8,29.71,29.76,461228.0,26.6521,26.7059,26.6252,26.67,461228.0
2018-11-07 14:40:00,29.77,29.78,29.68,29.69,346379.0,26.679,26.6879,26.5983,26.6073,346379.0
2018-11-07 14:50:00,29.69,29.71,29.66,29.68,248539.0,26.6073,26.6252,26.5804,26.5983,248539.0
2018-11-07 15:00:00,29.69,29.7,29.66,29.68,290082.0,26.6073,26.6163,26.5804,26.5983,290082.0
2018-11-07 15:10:00,29.68,29.71,29.66,29.7,1367023.0,26.5983,26.6252,26.5804,26.6163,1367023.0
2018-11-07 15:20:00,29.7,29.87,29.69,29.87,560808.0,26.6163,26.7686,26.6073,26.7686,560808.0
2018-11-07 15:30:00,29.87,29.87,29.74,29.75,545871.0,26.7686,26.7686,26.6521,26.6611,545871.0
2018-11-07 15:40:00,29.76,29.79,29.72,29.76,1265237.0,26.67,26.6969,26.6342,26.67,1265237.0
2018-11-07 15:50:00,29.76,29.86,29.75,29.85,1399424.0,26.67,26.7596,26.6611,26.7507,1399424.0
2018-11-08 09:30:00,29.74,29.89,29.63,29.88,283745.0,26.6521,26.7865,26.5535,26.7776,283745.0
2018-11-08 09:40:00,29.89,29.92,29.82,29.88,162046.0,26.7865,26.8134,26.7238,26.7776,162046.0
2018-11-08 09:50:00,29.87,29.9,29.84,29.86,135575.0,26.7686,26.7955,26.7417,26.7596,135575.0
2018-11-08 10:00:00,29.86,29.89,29.74,29.75,205385.0,26.7596,26.7865,26.6521,26.6611,205385.0
2018-11-08 10:10:00,29.75,29.82,29.7,29.79,199575.0,26.6611,26.7238,26.6163,26.6969,199575.0
2018-11-08 10:20:00,29.79,29.85,29.74,29.74,181515.0,26.6969,26.7507,26.6521,26.6521,181515.0
2018-11-08 10:30:00,29.74,29.76,29.63,29.7,517345.0,26.6521,26.67,26.5535,26.6163,517345.0
2018-11-08 10:40:00,29.7,29.7,29.58,29.59,188959.0,26.6163,26.6163,26.5087,26.5177,188959.0
2018-11-08 10:50:00,29.6,29.64,29.55,29.62,198136.0,26.5266,26.5625,26.4818,26.5446,198136.0
2018-11-08 11:00:00,29.63,29.73,29.61,29.71,259955.0,26.5535,26.6431,26.5356,26.6252,259955.0
2018-11-08 11:10:00,29.71,29.71,29.57,29.6,217798.0,26.6252,26.6252,26.4997,26.5266,217798.0
2018-11-08 11:20:00,29.6,29.67,29.52,29.67,144028.0,26.5266,26.5894,26.4549,26.5894,144028.0
2018-11-08 11:30:00,29.66,29.72,29.66,29.69,192929.0,26.5804,26.6342,26.5804,26.6073,192929.0
2018-11-08 11:40:00,29.7,29.78,29.69,29.76,176512.0,26.6163,26.6879,26.6073,26.67,176512.0
2018-11-08 11:50:00,29.76,29.79,29.74,29.76,131016.0,26.67,26.6969,26.6521,26.67,131016.0
2018-11-08 12:00:00,29.77,29.91,29.75,29.91,496757.0,26.679,26.8044,26.6611,26.8044,496757.0
2018-11-08 12:10:00,29.9,29.92,29.88,29.91,60632.0,26.7955,26.8134,26.7776,26.8044,60632.0
2018-11-08 12:20:00,29.91,29.92,29.88,29.89,71162.0,26.8044,26.8134,26.7776,26.7865,71162.0
2018-11-08 12:30:00,29.9,29.92,29.84,29.85,93349.0,26.7955,26.8134,26.7417,26.7507,93349.0
2018-11-08 12:40:00,29.86,29.87,29.81,29.81,75128.0,26.7596,26.7686,26.7148,26.7148,75128.0
2018-11-08 12:50:00,29.82,29.85,29.79,29.83,124592.0,26.7238,26.7507,26.6969,26.7328,124592.0
2018-11-08 13:00:00,29.84,29.92,29.83,29.92,380550.0,26.7417,26.8134,26.7328,26.8134,380550.0
2018-11-08 13:10:00,29.92,29.95,29.89,29.9,89777.0,26.8134,26.8403,26.7865,26.7955,89777.0
2018-11-08 13:20:00,29.91,29.92,29.88,29.9,109375.0,26.8044,26.8134,26.7776,26.7955,109375.0
2018-11-08 13:30:00,29.9,29.92,29.89,29.9,119182.0,26.7955,26.8134,26.7865,26.7955,119182.0
2018-11-08 13:40:00,29.89,29.93,29.89,29.9,229878.0,26.7865,26.8224,26.7865,26.7955,229878.0
2018-11-08 13:50:00,29.9,29.93,29.88,29.92,78119.0,26.7955,26.8224,26.7776,26.8134,78119.0
2018-11-08 14:00:00,29.93,29.97,29.85,29.91,199733.0,26.8224,26.8582,26.7507,26.8044,199733.0
2018-11-08 14:10:00,29.92,29.93,29.87,29.9,156412.0,26.8134,26.8224,26.7686,26.7955,156412.0
2018-11-08 14:20:00,29.9,29.93,29.86,29.87,129168.0,26.7955,26.8224,26.7596,26.7686,129168.0
2018-11-08 14:30:00,29.87,29.89,29.84,29.85,183357.0,26.7686,26.7865,26.7417,26.7507,183357.0
2018-11-08 14:40:00,29.85,29.88,29.77,29.86,305053.0,26.7507,26.7776,26.679,26.7596,305053.0
2018-11-08 14:50:00,29.87,29.87,29.82,29.84,137903.0,26.7686,26.7686,26.7238,26.7417,137903.0
2018-11-08 15:00:00,29.83,29.86,29.8,29.85,226638.0,26.7328,26.7596,26.7059,26.7507,226638.0
2018-11-08 15:10:00,29.85,29.86,29.82,29.85,239732.0,26.7507,26.7596,26.7238,26.7507,239732.0
2018-11-08 15:20:00,29.84,29.86,29.79,29.8,242806.0,26.7417,26.7596,26.6969,26.7059,242806.0
2018-11-08 15:30:00,29.81,29.84,29.79,29.82,325537.0,26.7148,26.7417,26.6969,26.7238,325537.0
2018-11-08 15:40:00,29.83,29.84,29.8,29.81,457808.0,26.7328,26.7417,26.7059,26.7148,457808.0
2018-11-08 15:50:00,29.81,29.85,29.8,29.85,628551.0,26.7148,26.7507,26.7059,26.7507,628551.0
2018-11-09 09:30:00,29.62,29.95,29.62,29.83,263460.0,26.5446,26.8403,26.5446,26.7328,263460.0
2018-11-09 09:40:00,29.83,29.84,29.73,29.76,150231.0,26.7328,26.7417,26.6431,26.67,150231.0
2018-11-09 09:50:00,29.76,29.86,29.73,29.86,177432.0,26.67,26.7596,26.6431,26.7596,177432.0
2018-11-09 10:00:00,29.86,29.91,29.76,29.76,213061.0,26.7596,26.8044,26.67,26.67,213061.0
2018-11-09 10:10:00,29.76,29.79,29.62,29.63,209687.0,26.67,26.6969,26.5446,26.5535,209687.0
2018-11-09 10:20:00,29.63,29.74,29.6,29.72,180847.0,26.5535,26.6521,26.5266,26.6342,180847.0
2018-11-09 10:30:00,29.72,29.82,29.66,29.82,201663.0,26.6342,26.7238,26.5804,26.7238,201663.0
2018-11-09 10:40:00,29.82,29.93,29.79,29.85,195115.0,26.7238,26.8224,26.6969,26.7507,195115.0
2018-11-09 10:50:00,29.85,29.88,29.75,29.82,155620.0,26.7507,26.7776,26.6611,26.7238,155620.0
2018-11-09 11:00:00,29.81,29.89,29.75,29.76,270756.0,26.7148,26.7865,26.6611,26.67,270756.0
2018-11-09 11:10:00,29.75,29.79,29.7,29.77,378343.0,26.6611,26.6969,26.6163,26.679,378343.0
2018-11-09 11:20:00,29.78,29.84,29.73,29.75,162257.0,26.6879,26.7417,26.6431,26.6611,162257.0
2018-11-09 11:30:00,29.75,29.83,29.72,29.83,152898.0,26.6611,26.7328,26.6342,26.7328,152898.0
2018-11-09 11:40:00,29.82,29.83,29.65,29.68,116363.0,26.7238,26.7328,26.5714,26.5983,116363.0
2018-11-09 11:50:00,29.67,29.71,29.61,29.63,120235.0,26.5894,26.6252,26.5356,26.5535,120235.0
2018-11-09 12:00:00,29.63,29.66,29.6,29.64,109578.0,26.5535,26.5804,26.5266,26.5625,109578.0
2018-11-09 12:10:00,29.64,29.65,29.59,29.61,123310.0,26.5625,26.5714,26.5177,26.5356,123310.0
2018-11-09 12:20:00,29.61,29.67,29.58,29.62,158861.0,26.5356,26.5894,26.5087,26.5446,158861.0
2018-11-09 12:30:00,29.62,29.67,29.6,29.66,118599.0,26.5446,26.5894,26.5266,26.5804,118599.0
2018-11-09 12:40:00,29.65,29.81,29.65,29.79,124157.0,26.5714,26.7148,26.5714,26.6969,124157.0
2018-11-09 12:50:00,29.79,29.79,29.7,29.71,95210.0,26.6969,26.6969,26.6163,26.6252,95210.0
2018-11-09 13:00:00,29.71,29.75,29.69,29.74,107999.0,26.6252,26.6611,26.6073,26.6521,107999.0
2018-11-09 13:10:00,29.74,29.77,29.69,29.72,114656.0,26.6521,26.679,26.6073,26.6342,114656.0
2018-11-09 13:20:00,29.71,29.75,29.68,29.74,99112.0,26.6252,26.6611,26.5983,26.6521,99112.0
2018-11-09 13:30:00,29.73,29.73,29.67,29.69,130908.0,26.6431,26.6431,26.5894,26.6073,130908.0
2018-11-09 13:40:00,29.7,29.77,29.7,29.75,145265.0,26.6163,26.679,26.6163,26.6611,145265.0
2018-11-09 13:50:00,29.74,29.77,29.72,29.72,121242.0,26.6521,26.679,26.6342,26.6342,121242.0
2018-11-09 14:00:00,29.72,29.79,29.69,29.69,121243.0,26.6342,26.6969,26.6073,26.6073,121243.0
2018-11-09 14:10:00,29.7,29.71,29.62,29.62,113698.0,26.6163,26.6252,26.5446,26.5446,113698.0
2018-11-09 14:20:00,29.63,29.65,29.6,29.61,208877.0,26.5535,26.5714,26.5266,26.5356,208877.0
2018-11-09 14:30:00,29.6,29.74,29.6,29.73,176217.0,26.5266,26.6521,26.5266,26.6431,176217.0
2018-11-09 14:40:00,29.73,29.79,29.69,29.75,159480.0,26.6431,26.6969,26.6073,26.6611,159480.0
2018-11-09 14:50:00,29.75,29.77,29.69,29.7,205092.0,26.6611,26.679,26.6073,26.6163,205092.0
2018-11-09 15:00:00,29.71,29.74,29.68,29.73,194391.0,26.6252,26.6521,26.5983,26.6431,194391.0
2018-11-09 15:10:00,29.74,29.8,29.7,29.76,179140.0,26.6521,26.7059,26.6163,26.67,179140.0
2018-11-09 15:20:00,29.76,29.81,29.73,29.76,186890.0,26.67,26.7148,26.6431,26.67,186890.0
2018-11-09 15:30:00,29.76,29.8,29.72,29.74,228886.0,26.67,26.7059,26.6342,26.6521,228886.0
2018-11-09 15:40:00,29.74,29.79,29.7,29.71,281662.0,26.6521,26.6969,26.6163,26.6252,281662.0
2018-11-09 15:50:00,29.7,29.73,29.63,29.63,849098.0,26.6163,26.6431,26.5535,26.5535,849098.0
2018-11-12 09:30:00,29.6,29.7,29.49,29.57,274180.0,26.5266,26.6163,26.4281,26.4997,274180.0
2018-11-12 09:40:00,29.57,29.59,29.49,29.51,163552.0,26.4997,26.5177,26.4281,26.446,163552.0
2018-11-12 09:50:00,29.5,29.5,29.32,29.33,304208.0,26.437,26.437,26.2757,26.2847,304208.0
2018-11-12 10:00:00,29.32,29.33,29.18,29.32,258957.0,26.2757,26.2847,26.1502,26.2757,258957.0
2018-11-12 10:10:00,29.32,29.39,29.29,29.39,169159.0,26.2757,26.3384,26.2488,26.3384,169159.0
2018-11-12 10:20:00,29.38,29.45,29.35,29.39,192470.0,26.3295,26.3922,26.3026,26.3384,192470.0
2018-11-12 10:30:00,29.39,29.44,29.32,29.33,296496.0,26.3384,26.3832,26.2757,26.2847,296496.0
2018-11-12 10:40:00,29.33,29.35,29.22,29.25,218768.0,26.2847,26.3026,26.1861,26.213,218768.0
2018-11-12 10:50:00,29.25,29.26,29.21,29.25,168685.0,26.213,26.2219,26.1771,26.213,168685.0
2018-11-12 11:00:00,29.25,29.32,29.22,29.28,225209.0,26.213,26.2757,26.1861,26.2399,225209.0
2018-11-12 11:10:00,29.27,29.27,29.15,29.15,199567.0,26.2309,26.2309,26.1234,26.1234,199567.0
2018-11-12 11:20:00,29.15,29.24,29.13,29.17,228541.0,26.1234,26.204,26.1054,26.1413,228541.0
2018-11-12 11:30:00,29.16,29.38,29.16,29.36,279373.0,26.1323,26.3295,26.1323,26.3116,279373.0
2018-11-12 11:40:00,29.35,29.38,29.31,29.36,209439.0,26.3026,26.3295,26.2667,26.3116,209439.0
2018-11-12 11:50:00,29.35,29.39,29.27,29.37,198488.0,26.3026,26.3384,26.2309,26.3205,198488.0
2018-11-12 12:00:00,29.37,29.47,29.36,29.47,117814.0,26.3205,26.4101,26.3116,26.4101,117814.0
2018-11-12 12:10:00,29.47,29.47,29.41,29.43,106304.0,26.4101,26.4101,26.3564,26.3743,106304.0
2018-11-12 12:20:00,29.43,29.45,29.41,29.42,100678.0,26.3743,26.3922,26.3564,26.3653,100678.0
2018-11-12 12:30:00,29.42,29.44,29.34,29.36,155459.0,26.3653,26.3832,26.2936,26.3116,155459.0
2018-11-12 12:40:00,29.35,29.37,29.32,29.35,120864.0,26.3026,26.3205,26.2757,26.3026,120864.0
2018-11-12 12:50:00,29.35,29.38,29.29,29.31,126367.0,26.3026,26.3295,26.2488,26.2667,126367.0
2018-11-12 13:00:00,29.32,29.33,29.26,29.29,178314.0,26.2757,26.2847,26.2219,26.2488,178314.0
2018-11-12 13:10:00,29.28,29.29,29.18,29.19,115827.0,26.2399,26.2488,26.1502,26.1592,115827.0
2018-11-12 13:20:00,29.18,29.26,29.15,29.22,164961.0,26.1502,26.2219,26.1234,26.1861,164961.0
2018-11-12 13:30:00,29.21,29.26,29.19,29.26,142685.0,26.1771,26.2219,26.1592,26.2219,142685.0
2018-11-12 13:40:00,29.26,29.27,29.16,29.22,215837.0,26.2219,26.2309,26.1323,26.1861,215837.0
2018-11-12 13:50:00,29.23,29.35,29.22,29.3,146666.0,26.1951,26.3026,26.1861,26.2578,146666.0
2018-11-12 14:00:00,29.3,29.34,29.27,29.3,134395.0,26.2578,26.2936,26.2309,26.2578,134395.0
2018-11-12 14:10:00,29.3,29.37,29.3,29.32,131151.0,26.2578,26.3205,26.2578,26.2757,131151.0
2018-11-12 14:20:00,29.33,29.33,29.26,29.26,104810.0,26.2847,26.2847,26.2219,26.2219,104810.0
2018-11-12 14:30:00,29.27,29.28,29.15,29.16,188830.0,26.2309,26.2399,26.1234,26.1323,188830.0
2018-11-12 14:40:00,29.17,29.25,29.16,29.23,232808.0,26.1413,26.213,26.1323,26.1951,232808.0
2018-11-12 14:50:00,29.23,29.23,29.08,29.08,202839.0,26.1951,26.1951,26.0606,26.0606,202839.0
2018-11-12 15:00:00,29.07,29.11,29.01,29.03,271895.0,26.0517,26.0875,25.9979,26.0158,271895.0
2018-11-12 15:10:00,29.02,29.06,28.95,29.04,295107.0,26.0069,26.0427,25.9441,26.0248,295107.0
2018-11-12 15:20:00,29.04,29.14,29.02,29.09,314393.0,26.0248,26.1144,26.0069,26.0696,314393.0
2018-11-12 15:30:00,29.09,29.1,29.02,29.05,395452.0,26.0696,26.0785,26.0069,26.0337,395452.0
2018-11-12 15:40:00,29.05,29.1,28.97,29.01,647709.0,26.0337,26.0785,25.962,25.9979,647709.0
2018-11-12 15:50:00,29.01,29.01,28.91,28.96,1158131.0,25.9979,25.9979,25.9083,25.9531,1158131.0
2018-11-13 09:30:00,28.8,28.8,27.79,28.22,1655219.0,25.8097,25.8097,24.9046,25.2899,1655219.0
2018-11-13 09:40:00,28.22,28.51,28.15,28.41,570813.0,25.2899,25.5498,25.2272,25.4602,570813.0
2018-11-13 09:50:00,28.4,28.58,28.36,28.37,651349.0,25.4512,25.6125,25.4154,25.4243,651349.0
2018-11-13 10:00:00,28.37,28.45,28.24,28.45,408852.0,25.4243,25.496,25.3078,25.496,408852.0
2018-11-13 10:10:00,28.44,28.48,28.34,28.37,475077.0,25.4871,25.5229,25.3975,25.4243,475077.0
2018-11-13 10:20:00,28.36,28.36,28.12,28.22,464719.0,25.4154,25.4154,25.2003,25.2899,464719.0
2018-11-13 10:30:00,28.22,28.28,28.2,28.23,531839.0,25.2899,25.3437,25.272,25.2989,531839.0
2018-11-13 10:40:00,28.22,28.36,28.2,28.27,432703.0,25.2899,25.4154,25.272,25.3347,432703.0
2018-11-13 10:50:00,28.26,28.42,28.22,28.4,361166.0,25.3258,25.4692,25.2899,25.4512,361166.0
2018-11-13 11:00:00,28.39,28.59,28.38,28.48,370962.0,25.4423,25.6215,25.4333,25.5229,370962.0
2018-11-13 11:10:00,28.48,28.72,28.46,28.7,302186.0,25.5229,25.738,25.505,25.7201,302186.0
2018-11-13 11:20:00,28.69,28.69,28.56,28.57,603543.0,25.7111,25.7111,25.5946,25.6036,603543.0
2018-11-13 11:30:00,28.57,28.58,28.41,28.41,344254.0,25.6036,25.6125,25.4602,25.4602,344254.0
2018-11-13 11:40:00,28.42,28.42,28.32,28.38,437703.0,25.4692,25.4692,25.3795,25.4333,437703.0
2018-11-13 11:50:00,28.39,28.4,28.29,28.35,297992.0,25.4423,25.4512,25.3527,25.4064,297992.0
2018-11-13 12:00:00,28.35,28.39,28.31,28.38,206670.0,25.4064,25.4423,25.3706,25.4333,206670.0
2018-11-13 12:10:00,28.38,28.42,28.34,28.4,269110.0,25.4333,25.4692,25.3975,25.4512,269110.0
2018-11-13 12:20:00,28.4,28.49,28.38,28.44,333327.0,25.4512,25.5319,25.4333,25.4871,333327.0
2018-11-13 12:30:00,28.44,28.44,28.32,28.32,151247.0,25.4871,25.4871,25.3795,25.3795,151247.0
2018-11-13 12:40:00,28.32,28.33,28.21,28.28,239636.0,25.3795,25.3885,25.281,25.3437,239636.0
2018-11-13 12:50:00,28.29,28.33,28.24,28.3,229045.0,25.3527,25.3885,25.3078,25.3616,229045.0
2018-11-13 13:00:00,28.3,28.39,28.29,28.3,196028.0,25.3616,25.4423,25.3527,25.3616,196028.0
2018-11-13 13:10:00,28.31,28.33,28.16,28.2,242620.0,25.3706,25.3885,25.2361,25.272,242620.0
2018-11-13 13:20:00,28.21,28.32,28.21,28.3,272724.0,25.281,25.3795,25.281,25.3616,272724.0
2018-11-13 13:30:00,28.3,28.31,28.23,28.28,297805.0,25.3616,25.3706,25.2989,25.3437,297805.0
2018-11-13 13:40:00,28.28,28.29,28.12,28.17,187800.0,25.3437,25.3527,25.2003,25.2451,187800.0
2018-11-13 13:50:00,28.18,28.26,28.17,28.18,140912.0,25.2541,25.3258,25.2451,25.2541,140912.0
2018-11-13 14:00:00,28.18,28.21,28.14,28.16,185870.0,25.2541,25.281,25.2182,25.2361,185870.0
2018-11-13 14:10:00,28.17,28.22,28.12,28.13,139172.0,25.2451,25.2899,25.2003,25.2093,139172.0
2018-11-13 14:20:00,28.14,28.16,28.06,28.15,231970.0,25.2182,25.2361,25.1465,25.2272,231970.0
2018-11-13 14:30:00,28.15,28.22,28.1,28.16,164762.0,25.2272,25.2899,25.1824,25.2361,164762.0
2018-11-13 14:40:00,28.17,28.17,27.99,28.05,298968.0,25.2451,25.2451,25.0838,25.1376,298968.0
2018-11-13 14:50:00,28.05,28.22,28.03,28.18,400008.0,25.1376,25.2899,25.1196,25.2541,400008.0
2018-11-13 15:00:00,28.17,28.26,28.12,28.21,253558.0,25.2451,25.3258,25.2003,25.281,253558.0
2018-11-13 15:10:00,28.21,28.22,28.11,28.12,355574.0,25.281,25.2899,25.1913,25.2003,355574.0
2018-11-13 15:20:00,28.12,28.2,28.08,28.16,406519.0,25.2003,25.272,25.1645,25.2361,406519.0
2018-11-13 15:30:00,28.15,28.18,28.03,28.05,771930.0,25.2272,25.2541,25.1196,25.1376,771930.0
2018-11-13 15:40:00,28.05,28.19,28.05,28.19,590802.0,25.1376,25.263,25.1376,25.263,590802.0
2018-11-13 15:50:00,28.19,28.2,28.08,28.1,1384357.0,25.263,25.272,25.1645,25.1824,1384357.0
2018-11-14 09:30:00,28.2,28.32,28.19,28.21,432719.0,25.272,25.3795,25.263,25.281,432719.0
2018-11-14 09:40:00,28.22,28.28,28.17,28.26,398467.0,25.2899,25.3437,25.2451,25.3258,398467.0
2018-11-14 09:50:00,28.26,28.32,28.23,28.29,282608.0,25.3258,25.3795,25.2989,25.3527,282608.0
2018-11-14 10:00:00,28.28,28.34,28.22,28.27,512491.0,25.3437,25.3975,25.2899,25.3347,512491.0
2018-11-14 10:10:00,28.27,28.32,28.23,28.25,299187.0,25.3347,25.3795,25.2989,25.3168,299187.0
2018-11-14 10:20:00,28.24,28.26,28.15,28.21,361249.0,25.3078,25.3258,25.2272,25.281,361249.0
2018-11-14 10:30:00,28.21,28.29,28.19,28.24,190482.0,25.281,25.3527,25.263,25.3078,190482.0
2018-11-14 10:40:00,28.24,28.25,28.13,28.14,218461.0,25.3078,25.3168,25.2093,25.2182,218461.0
2018-11-14 10:50:00,28.14,28.17,28.05,28.11,153977.0,25.2182,25.2451,25.1376,25.1913,153977.0
2018-11-14 11:00:00,28.11,28.12,28.05,28.11,252182.0,25.1913,25.2003,25.1376,25.1913,252182.0
2018-11-14 11:10:00,28.1,28.17,28.09,28.13,167001.0,25.1824,25.2451,25.1734,25.2093,167001.0
2018-11-14 11:20:00,28.13,28.18,28.12,28.14,220059.0,25.2093,25.2541,25.2003,25.2182,220059.0
2018-11-14 11:30:00,28.14,28.18,28.07,28.08,184809.0,25.2182,25.2541,25.1555,25.1645,184809.0
2018-11-14 11:40:00,28.08,28.1,28.05,28.1,134998.0,25.1645,25.1824,25.1376,25.1824,134998.0
2018-11-14 11:50:00,28.1,28.14,28.06,28.13,179550.0,25.1824,25.2182,25.1465,25.2093,179550.0
2018-11-14 12:00:00,28.14,28.16,28.08,28.08,147164.0,25.2182,25.2361,25.1645,25.1645,147164.0
2018-11-14 12:10:00,28.08,28.16,28.05,28.14,226851.0,25.1645,25.2361,25.1376,25.2182,226851.0
2018-11-14 12:20:00,28.14,28.23,28.14,28.15,230329.0,25.2182,25.2989,25.2182,25.2272,230329.0
2018-11-14 12:30:00,28.16,28.2,28.04,28.1,133292.0,25.2361,25.272,25.1286,25.1824,133292.0
2018-11-14 12:40:00,28.1,28.13,28.05,28.11,221403.0,25.1824,25.2093,25.1376,25.1913,221403.0
2018-11-14 12:50:00,28.11,28.15,28.01,28.04,266848.0,25.1913,25.2272,25.1017,25.1286,266848.0
2018-11-14 13:00:00,28.03,28.14,28.03,28.11,193694.0,25.1196,25.2182,25.1196,25.1913,193694.0
2018-11-14 13:10:00,28.1,28.17,28.02,28.16,205761.0,25.1824,25.2451,25.1107,25.2361,205761.0
2018-11-14 13:20:00,28.16,28.18,28.1,28.14,118760.0,25.2361,25.2541,25.1824,25.2182,118760.0
2018-11-14 13:30:00,28.14,28.17,28.09,28.12,121558.0,25.2182,25.2451,25.1734,25.2003,121558.0
2018-11-14 13:40:00,28.12,28.12,28.02,28.04,156118.0,25.2003,25.2003,25.1107,25.1286,156118.0
2018-11-14 13:50:00,28.04,28.09,28.01,28.08,124825.0,25.1286,25.1734,25.1017,25.1645,124825.0
2018-11-14 14:00:00,28.07,28.07,27.91,27.97,223617.0,25.1555,25.1555,25.0121,25.0659,223617.0
2018-11-14 14:10:00,27.98,28.16,27.96,28.1,317219.0,25.0748,25.2361,25.0569,25.1824,317219.0
2018-11-14 14:20:00,28.1,28.14,27.99,28.0,215931.0,25.1824,25.2182,25.0838,25.0928,215931.0
2018-11-14 14:30:00,27.99,28.02,27.92,27.96,196923.0,25.0838,25.1107,25.0211,25.0569,196923.0
2018-11-14 14:40:00,27.96,27.98,27.88,27.93,239828.0,25.0569,25.0748,24.9852,25.03,239828.0
2018-11-14 14:50:00,27.92,28.03,27.91,28.02,313440.0,25.0211,25.1196,25.0121,25.1107,313440.0
2018-11-14 15:00:00,28.03,28.12,28.0,28.08,396401.0,25.1196,25.2003,25.0928,25.1645,396401.0
2018-11-14 15:10:00,28.09,28.13,28.07,28.11,215330.0,25.1734,25.2093,25.1555,25.1913,215330.0
2018-11-14 15:20:00,28.1,28.11,28.06,28.1,263335.0,25.1824,25.1913,25.1465,25.1824,263335.0
2018-11-14 15:30:00,28.1,28.1,28.04,28.06,346977.0,25.1824,25.1824,25.1286,25.1465,346977.0
2018-11-14 15:40:00,28.05,28.09,28.0,28.0,425141.0,25.1376,25.1734,25.0928,25.0928,425141.0
2018-11-14 15:50:00,28.01,28.02,27.87,27.88,965420.0,25.1017,25.1107,24.9763,24.9852,965420.0
2018-11-15 09:30:00,27.8,27.87,27.63,27.8,374733.0,24.9135,24.9763,24.7612,24.9135,374733.0
2018-11-15 09:40:00,27.8,27.88,27.69,27.74,516062.0,24.9135,24.9852,24.8149,24.8598,516062.0
2018-11-15 09:50:00,27.74,27.74,27.55,27.59,290582.0,24.8598,24.8598,24.6895,24.7253,290582.0
2018-11-15 10:00:00,27.59,27.71,27.56,27.63,278147.0,24.7253,24.8329,24.6984,24.7612,278147.0
2018-11-15 10:10:00,27.63,27.84,27.6,27.82,338325.0,24.7612,24.9494,24.7343,24.9315,338325.0
2018-11-15 10:20:00,27.82,27.88,27.74,27.75,269796.0,24.9315,24.9852,24.8598,24.8687,269796.0
2018-11-15 10:30:00,27.74,27.76,27.56,27.64,260249.0,24.8598,24.8777,24.6984,24.7701,260249.0
2018-11-15 10:40:00,27.65,27.76,27.65,27.71,228364.0,24.7791,24.8777,24.7791,24.8329,228364.0
2018-11-15 10:50:00,27.71,27.79,27.69,27.75,291708.0,24.8329,24.9046,24.8149,24.8687,291708.0
2018-11-15 11:00:00,27.74,27.81,27.69,27.76,345098.0,24.8598,24.9225,24.8149,24.8777,345098.0
2018-11-15 11:10:00,27.77,27.86,27.74,27.82,246396.0,24.8866,24.9673,24.8598,24.9315,246396.0
2018-11-15 11:20:00,27.83,27.91,27.79,27.85,272171.0,24.9404,25.0121,24.9046,24.9583,272171.0
2018-11-15 11:30:00,27.86,27.97,27.84,27.92,190855.0,24.9673,25.0659,24.9494,25.0211,190855.0
2018-11-15 11:40:00,27.91,28.0,27.91,27.98,173598.0,25.0121,25.0928,25.0121,25.0748,173598.0
2018-11-15 11:50:00,27.99,28.05,27.95,28.0,177166.0,25.0838,25.1376,25.048,25.0928,177166.0
2018-11-15 12:00:00,28.0,28.02,27.88,27.89,322491.0,25.0928,25.1107,24.9852,24.9942,322491.0
2018-11-15 12:10:00,27.88,27.91,27.83,27.9,174931.0,24.9852,25.0121,24.9404,25.0031,174931.0
2018-11-15 12:20:00,27.89,27.98,27.83,27.97,169718.0,24.9942,25.0748,24.9404,25.0659,169718.0
2018-11-15 12:30:00,27.97,28.02,27.9,28.02,319701.0,25.0659,25.1107,25.0031,25.1107,319701.0
2018-11-15 12:40:00,28.01,28.02,27.92,27.94,128787.0,25.1017,25.1107,25.0211,25.039,128787.0
2018-11-15 12:50:00,27.93,27.95,27.85,27.87,117016.0,25.03,25.048,24.9583,24.9763,117016.0
2018-11-15 13:00:00,27.86,27.9,27.78,27.83,135866.0,24.9673,25.0031,24.8956,24.9404,135866.0
2018-11-15 13:10:00,27.83,28.0,27.82,27.98,196770.0,24.9404,25.0928,24.9315,25.0748,196770.0
2018-11-15 13:20:00,27.97,28.14,27.97,28.13,233401.0,25.0659,25.2182,25.0659,25.2093,233401.0
2018-11-15 13:30:00,28.13,28.2,28.1,28.14,205292.0,25.2093,25.272,25.1824,25.2182,205292.0
2018-11-15 13:40:00,28.15,28.23,28.13,28.13,219001.0,25.2272,25.2989,25.2093,25.2093,219001.0
2018-11-15 13:50:00,28.13,28.28,28.13,28.23,138334.0,25.2093,25.3437,25.2093,25.2989,138334.0
2018-11-15 14:00:00,28.23,28.28,28.21,28.24,201009.0,25.2989,25.3437,25.281,25.3078,201009.0
2018-11-15 14:10:00,28.23,28.28,28.17,28.27,290105.0,25.2989,25.3437,25.2451,25.3347,290105.0
2018-11-15 14:20:00,28.27,28.44,28.26,28.41,235171.0,25.3347,25.4871,25.3258,25.4602,235171.0
2018-11-15 14:30:00,28.41,28.47,28.27,28.29,180348.0,25.4602,25.514,25.3347,25.3527,180348.0
2018-11-15 14:40:00,28.29,28.31,28.23,28.27,136130.0,25.3527,25.3706,25.2989,25.3347,136130.0
2018-11-15 14:50:00,28.27,28.27,28.15,28.19,197358.0,25.3347,25.3347,25.2272,25.263,197358.0
2018-11-15 15:00:00,28.2,28.2,28.03,28.16,331987.0,25.272,25.272,25.1196,25.2361,331987.0
2018-11-15 15:10:00,28.15,28.24,28.12,28.12,306918.0,25.2272,25.3078,25.2003,25.2003,306918.0
2018-11-15 15:20:00,28.12,28.16,28.07,28.09,230451.0,25.2003,25.2361,25.1555,25.1734,230451.0
2018-11-15 15:30:00,28.08,28.18,28.08,28.18,326993.0,25.1645,25.2541,25.1645,25.2541,326993.0
2018-11-15 15:40:00,28.18,28.2,28.09,28.1,429349.0,25.2541,25.272,25.1734,25.1824,429349.0
2018-11-15 15:50:00,28.1,28.19,28.09,28.19,1008949.0,25.1824,25.263,25.1734,25.263,1008949.0
2018-11-16 09:30:00,28.0,28.25,27.88,27.94,632347.0,25.0928,25.3168,24.9852,25.039,632347.0
2018-11-16 09:40:00,27.94,28.08,27.93,28.05,204533.0,25.039,25.1645,25.03,25.1376,204533.0
2018-11-16 09:50:00,28.05,28.08,27.88,27.91,156948.0,25.1376,25.1645,24.9852,25.0121,156948.0
2018-11-16 10:00:00,27.91,28.03,27.9,28.0,184905.0,25.0121,25.1196,25.0031,25.0928,184905.0
2018-11-16 10:10:00,28.01,28.09,28.0,28.04,266551.0,25.1017,25.1734,25.0928,25.1286,266551.0
2018-11-16 10:20:00,28.04,28.1,28.0,28.03,269696.0,25.1286,25.1824,25.0928,25.1196,269696.0
2018-11-16 10:30:00,28.03,28.11,28.0,28.07,334745.0,25.1196,25.1913,25.0928,25.1555,334745.0
2018-11-16 10:40:00,28.08,28.13,28.01,28.03,252761.0,25.1645,25.2093,25.1017,25.1196,252761.0
2018-11-16 10:50:00,28.03,28.06,27.99,28.01,162133.0,25.1196,25.1465,25.0838,25.1017,162133.0
2018-11-16 11:00:00,28.02,28.03,27.99,27.99,155906.0,25.1107,25.1196,25.0838,25.0838,155906.0
2018-11-16 11:10:00,28.0,28.02,27.95,27.95,182918.0,25.0928,25.1107,25.048,25.048,182918.0
2018-11-16 11:20:00,27.95,28.01,27.9,27.99,173841.0,25.048,25.1017,25.0031,25.0838,173841.0
2018-11-16 11:30:00,28.0,28.05,27.96,28.05,291086.0,25.0928,25.1376,25.0569,25.1376,291086.0
2018-11-16 11:40:00,28.05,28.05,27.98,28.01,164212.0,25.1376,25.1376,25.0748,25.1017,164212.0
2018-11-16 11:50:00,28.01,28.02,27.96,28.0,174256.0,25.1017,25.1107,25.0569,25.0928,174256.0
2018-11-16 12:00:00,28.01,28.02,27.94,27.99,171271.0,25.1017,25.1107,25.039,25.0838,171271.0
2018-11-16 12:10:00,27.99,28.03,27.98,28.01,178969.0,25.0838,25.1196,25.0748,25.1017,178969.0
2018-11-16 12:20:00,28.01,28.06,28.0,28.04,149963.0,25.1017,25.1465,25.0928,25.1286,149963.0
2018-11-16 12:30:00,28.04,28.27,28.0,28.21,230539.0,25.1286,25.3347,25.0928,25.281,230539.0
2018-11-16 12:40:00,28.21,28.34,28.21,28.29,175083.0,25.281,25.3975,25.281,25.3527,175083.0
2018-11-16 12:50:00,28.29,28.3,28.21,28.23,140616.0,25.3527,25.3616,25.281,25.2989,140616.0
2018-11-16 13:00:00,28.24,28.26,28.11,28.15,138414.0,25.3078,25.3258,25.1913,25.2272,138414.0
2018-11-16 13:10:00,28.15,28.2,28.13,28.18,138264.0,25.2272,25.272,25.2093,25.2541,138264.0
2018-11-16 13:20:00,28.18,28.19,28.13,28.16,117792.0,25.2541,25.263,25.2093,25.2361,117792.0
2018-11-16 13:30:00,28.16,28.17,28.1,28.14,98785.0,25.2361,25.2451,25.1824,25.2182,98785.0
2018-11-16 13:40:00,28.14,28.16,28.06,28.09,166936.0,25.2182,25.2361,25.1465,25.1734,166936.0
2018-11-16 13:50:00,28.09,28.11,28.05,28.07,108032.0,25.1734,25.1913,25.1376,25.1555,108032.0
2018-11-16 14:00:00,28.08,28.17,28.07,28.14,131617.0,25.1645,25.2451,25.1555,25.2182,131617.0
2018-11-16 14:10:00,28.15,28.18,28.1,28.15,151025.0,25.2272,25.2541,25.1824,25.2272,151025.0
2018-11-16 14:20:00,28.15,28.2,28.1,28.17,168086.0,25.2272,25.272,25.1824,25.2451,168086.0
2018-11-16 14:30:00,28.17,28.24,28.16,28.22,133174.0,25.2451,25.3078,25.2361,25.2899,133174.0
2018-11-16 14:40:00,28.22,28.3,28.21,28.3,166062.0,25.2899,25.3616,25.281,25.3616,166062.0
2018-11-16 14:50:00,28.3,28.35,28.29,28.33,149549.0,25.3616,25.4064,25.3527,25.3885,149549.0
2018-11-16 15:00:00,28.32,28.33,28.28,28.3,148593.0,25.3795,25.3885,25.3437,25.3616,148593.0
2018-11-16 15:10:00,28.3,28.33,28.28,28.3,194188.0,25.3616,25.3885,25.3437,25.3616,194188.0
2018-11-16 15:20:00,28.3,28.32,28.26,28.27,200937.0,25.3616,25.3795,25.3258,25.3347,200937.0
2018-11-16 15:30:00,28.26,28.27,28.18,28.26,340889.0,25.3258,25.3347,25.2541,25.3258,340889.0
2018-11-16 15:40:00,28.27,28.3,28.24,28.24,387296.0,25.3347,25.3616,25.3078,25.3078,387296.0
2018-11-16 15:50:00,28.24,28.25,27.92,28.12,1415755.0,25.3078,25.3168,25.0211,25.2003,1415755.0
2018-11-19 09:30:00,28.02,28.1,27.96,28.06,311291.0,25.1107,25.1824,25.0569,25.1465,311291.0
2018-11-19 09:40:00,28.07,28.22,28.02,28.16,287793.0,25.1555,25.2899,25.1107,25.2361,287793.0
2018-11-19 09:50:00,28.17,28.19,28.05,28.12,287971.0,25.2451,25.263,25.1376,25.2003,287971.0
2018-11-19 10:00:00,28.11,28.14,27.99,28.0,253971.0,25.1913,25.2182,25.0838,25.0928,253971.0
2018-11-19 10:10:00,28.01,28.16,27.99,28.09,376293.0,25.1017,25.2361,25.0838,25.1734,376293.0
2018-11-19 10:20:00,28.09,28.12,27.99,28.09,186593.0,25.1734,25.2003,25.0838,25.1734,186593.0
2018-11-19 10:30:00,28.08,28.16,28.03,28.14,275489.0,25.1645,25.2361,25.1196,25.2182,275489.0
2018-11-19 10:40:00,28.15,28.27,28.14,28.26,209807.0,25.2272,25.3347,25.2182,25.3258,209807.0
2018-11-19 10:50:00,28.26,28.33,28.25,28.3,178399.0,25.3258,25.3885,25.3168,25.3616,178399.0
2018-11-19 11:00:00,28.29,28.29,28.18,28.21,263798.0,25.3527,25.3527,25.2541,25.281,263798.0
2018-11-19 11:10:00,28.21,28.21,28.1,28.11,217933.0,25.281,25.281,25.1824,25.1913,217933.0
2018-11-19 11:20:00,28.11,28.14,28.02,28.09,170700.0,25.1913,25.2182,25.1107,25.1734,170700.0
2018-11-19 11:30:00,28.09,28.09,28.01,28.02,216254.0,25.1734,25.1734,25.1017,25.1107,216254.0
2018-11-19 11:40:00,28.01,28.05,27.97,28.0,341471.0,25.1017,25.1376,25.0659,25.0928,341471.0
2018-11-19 11:50:00,28.0,28.03,27.89,27.98,302507.0,25.0928,25.1196,24.9942,25.0748,302507.0
2018-11-19 12:00:00,27.98,28.0,27.87,27.91,174086.0,25.0748,25.0928,24.9763,25.0121,174086.0
2018-11-19 12:10:00,27.91,27.98,27.88,27.93,201458.0,25.0121,25.0748,24.9852,25.03,201458.0
2018-11-19 12:20:00,27.92,27.94,27.82,27.84,214690.0,25.0211,25.039,24.9315,24.9494,214690.0
2018-11-19 12:30:00,27.83,27.94,27.79,27.94,184367.0,24.9404,25.039,24.9046,25.039,184367.0
2018-11-19 12:40:00,27.94,27.97,27.92,27.95,100024.0,25.039,25.0659,25.0211,25.048,100024.0
2018-11-19 12:50:00,27.95,28.0,27.92,27.99,177704.0,25.048,25.0928,25.0211,25.0838,177704.0
2018-11-19 13:00:00,27.98,28.04,27.94,27.95,207724.0,25.0748,25.1286,25.039,25.048,207724.0
2018-11-19 13:10:00,27.95,28.02,27.94,28.02,184319.0,25.048,25.1107,25.039,25.1107,184319.0
2018-11-19 13:20:00,28.02,28.04,27.96,28.0,133595.0,25.1107,25.1286,25.0569,25.0928,133595.0
2018-11-19 13:30:00,27.99,28.06,27.93,28.05,153467.0,25.0838,25.1465,25.03,25.1376,153467.0
2018-11-19 13:40:00,28.05,28.1,28.02,28.05,140645.0,25.1376,25.1824,25.1107,25.1376,140645.0
2018-11-19 13:50:00,28.05,28.05,27.97,27.97,110932.0,25.1376,25.1376,25.0659,25.0659,110932.0
2018-11-19 14:00:00,27.97,27.98,27.89,27.95,286107.0,25.0659,25.0748,24.9942,25.048,286107.0
2018-11-19 14:10:00,27.95,27.96,27.87,27.92,194956.0,25.048,25.0569,24.9763,25.0211,194956.0
2018-11-19 14:20:00,27.92,28.03,27.89,28.0,271085.0,25.0211,25.1196,24.9942,25.0928,271085.0
2018-11-19 14:30:00,28.0,28.03,27.92,28.03,169047.0,25.0928,25.1196,25.0211,25.1196,169047.0
2018-11-19 14:40:00,28.03,28.06,28.01,28.04,194519.0,25.1196,25.1465,25.1017,25.1286,194519.0
2018-11-19 14:50:00,28.05,28.1,28.01,28.07,218776.0,25.1376,25.1824,25.1017,25.1555,218776.0
2018-11-19 15:00:00,28.07,28.11,27.99,28.05,202445.0,25.1555,25.1913,25.0838,25.1376,202445.0
2018-11-19 15:10:00,28.04,28.16,28.03,28.12,251334.0,25.1286,25.2361,25.1196,25.2003,251334.0
2018-11-19 15:20:00,28.12,28.14,28.06,28.09,277505.0,25.2003,25.2182,25.1465,25.1734,277505.0
2018-11-19 15:30:00,28.09,28.1,27.97,28.0,350377.0,25.1734,25.1824,25.0659,25.0928,350377.0
2018-11-19 15:40:00,27.99,28.0,27.9,27.96,678997.0,25.0838,25.0928,25.0031,25.0569,678997.0
2018-11-19 15:50:00,27.96,27.97,27.88,27.96,978474.0,25.0569,25.0659,24.9852,25.0569,978474.0
2018-11-20 09:30:00,27.71,28.0,27.6,27.89,567866.0,24.8329,25.0928,24.7343,24.9942,567866.0
2018-11-20 09:40:00,27.89,27.96,27.79,27.93,413319.0,24.9942,25.0569,24.9046,25.03,413319.0
2018-11-20 09:50:00,27.93,27.97,27.77,27.86,395925.0,25.03,25.0659,24.8866,24.9673,395925.0
2018-11-20 10:00:00,27.85,28.0,27.84,27.93,552039.0,24.9583,25.0928,24.9494,25.03,552039.0
2018-11-20 10:10:00,27.92,27.98,27.83,27.98,548860.0,25.0211,25.0748,24.9404,25.0748,548860.0
2018-11-20 10:20:00,27.98,28.32,27.97,28.29,628788.0,25.0748,25.3795,25.0659,25.3527,628788.0
2018-11-20 10:30:00,28.3,28.47,28.24,28.4,604234.0,25.3616,25.514,25.3078,25.4512,604234.0
2018-11-20 10:40:00,28.39,28.6,28.37,28.57,512109.0,25.4423,25.6305,25.4243,25.6036,512109.0
2018-11-20 10:50:00,28.57,28.63,28.51,28.59,494446.0,25.6036,25.6573,25.5498,25.6215,494446.0
2018-11-20 11:00:00,28.58,28.63,28.44,28.45,638064.0,25.6125,25.6573,25.4871,25.496,638064.0
2018-11-20 11:10:00,28.45,28.51,28.36,28.41,342578.0,25.496,25.5498,25.4154,25.4602,342578.0
2018-11-20 11:20:00,28.4,28.44,28.31,28.32,421904.0,25.4512,25.4871,25.3706,25.3795,421904.0
2018-11-20 11:30:00,28.32,28.38,28.24,28.38,449488.0,25.3795,25.4333,25.3078,25.4333,449488.0
2018-11-20 11:40:00,28.38,28.47,28.36,28.46,202668.0,25.4333,25.514,25.4154,25.505,202668.0
2018-11-20 11:50:00,28.45,28.54,28.4,28.51,290890.0,25.496,25.5767,25.4512,25.5498,290890.0
2018-11-20 12:00:00,28.51,28.57,28.45,28.49,220317.0,25.5498,25.6036,25.496,25.5319,220317.0
2018-11-20 12:10:00,28.49,28.49,28.36,28.37,154795.0,25.5319,25.5319,25.4154,25.4243,154795.0
2018-11-20 12:20:00,28.37,28.46,28.35,28.43,230446.0,25.4243,25.505,25.4064,25.4781,230446.0
2018-11-20 12:30:00,28.43,28.5,28.42,28.45,197843.0,25.4781,25.5408,25.4692,25.496,197843.0
2018-11-20 12:40:00,28.45,28.47,28.28,28.3,201185.0,25.496,25.514,25.3437,25.3616,201185.0
2018-11-20 12:50:00,28.29,28.35,28.27,28.31,206383.0,25.3527,25.4064,25.3347,25.3706,206383.0
2018-11-20 13:00:00,28.31,28.35,28.29,28.31,160078.0,25.3706,25.4064,25.3527,25.3706,160078.0
2018-11-20 13:10:00,28.32,28.32,28.21,28.23,182775.0,25.3795,25.3795,25.281,25.2989,182775.0
2018-11-20 13:20:00,28.23,28.23,28.16,28.19,218985.0,25.2989,25.2989,25.2361,25.263,218985.0
2018-11-20 13:30:00,28.18,28.25,28.14,28.16,277541.0,25.2541,25.3168,25.2182,25.2361,277541.0
2018-11-20 13:40:00,28.15,28.28,28.14,28.2,154542.0,25.2272,25.3437,25.2182,25.272,154542.0
2018-11-20 13:50:00,28.2,28.21,28.13,28.14,196107.0,25.272,25.281,25.2093,25.2182,196107.0
2018-11-20 14:00:00,28.14,28.16,28.05,28.11,396819.0,25.2182,25.2361,25.1376,25.1913,396819.0
2018-11-20 14:10:00,28.09,28.17,28.09,28.14,195503.0,25.1734,25.2451,25.1734,25.2182,195503.0
2018-11-20 14:20:00,28.14,28.15,28.04,28.08,220592.0,25.2182,25.2272,25.1286,25.1645,220592.0
2018-11-20 14:30:00,28.08,28.16,28.06,28.11,221315.0,25.1645,25.2361,25.1465,25.1913,221315.0
2018-11-20 14:40:00,28.11,28.12,28.05,28.07,320217.0,25.1913,25.2003,25.1376,25.1555,320217.0
2018-11-20 14:50:00,28.06,28.11,28.03,28.06,194993.0,25.1465,25.1913,25.1196,25.1465,194993.0
2018-11-20 15:00:00,28.07,28.14,27.99,28.06,311238.0,25.1555,25.2182,25.0838,25.1465,311238.0
2018-11-20 15:10:00,28.05,28.19,28.03,28.18,312785.0,25.1376,25.263,25.1196,25.2541,312785.0
2018-11-20 15:20:00,28.18,28.24,28.14,28.2,239532.0,25.2541,25.3078,25.2182,25.272,239532.0
2018-11-20 15:30:00,28.2,28.2,28.11,28.2,406086.0,25.272,25.272,25.1913,25.272,406086.0
2018-11-20 15:40:00,28.2,28.2,28.12,28.14,513379.0,25.272,25.272,25.2003,25.2182,513379.0
2018-11-20 15:50:00,28.14,28.19,28.07,28.16,1093898.0,25.2182,25.263,25.1555,25.2361,1093898.0
2018-11-21 09:30:00,28.54,28.6,28.25,28.46,446733.0,25.5767,25.6305,25.3168,25.505,446733.0
2018-11-21 09:40:00,28.46,28.62,28.38,28.57,320528.0,25.505,25.6484,25.4333,25.6036,320528.0
2018-11-21 09:50:00,28.57,28.7,28.45,28.69,234657.0,25.6036,25.7201,25.496,25.7111,234657.0
2018-11-21 10:00:00,28.68,28.73,28.61,28.66,416665.0,25.7022,25.747,25.6394,25.6842,416665.0
2018-11-21 10:10:00,28.66,28.7,28.58,28.62,249198.0,25.6842,25.7201,25.6125,25.6484,249198.0
2018-11-21 10:20:00,28.63,28.74,28.57,28.7,265947.0,25.6573,25.7559,25.6036,25.7201,265947.0
2018-11-21 10:30:00,28.69,28.73,28.61,28.61,314524.0,25.7111,25.747,25.6394,25.6394,314524.0
2018-11-21 10:40:00,28.61,28.71,28.58,28.67,236585.0,25.6394,25.729,25.6125,25.6932,236585.0
2018-11-21 10:50:00,28.66,28.72,28.64,28.69,175229.0,25.6842,25.738,25.6663,25.7111,175229.0
2018-11-21 11:00:00,28.7,28.74,28.66,28.71,245663.0,25.7201,25.7559,25.6842,25.729,245663.0
2018-11-21 11:10:00,28.72,28.76,28.68,28.71,290702.0,25.738,25.7739,25.7022,25.729,290702.0
2018-11-21 11:20:00,28.71,28.73,28.63,28.66,150949.0,25.729,25.747,25.6573,25.6842,150949.0
2018-11-21 11:30:00,28.66,28.69,28.64,28.66,162177.0,25.6842,25.7111,25.6663,25.6842,162177.0
2018-11-21 11:40:00,28.66,28.69,28.6,28.68,129195.0,25.6842,25.7111,25.6305,25.7022,129195.0
2018-11-21 11:50:00,28.68,28.7,28.61,28.67,141558.0,25.7022,25.7201,25.6394,25.6932,141558.0
2018-11-21 12:00:00,28.66,28.67,28.59,28.61,83463.0,25.6842,25.6932,25.6215,25.6394,83463.0
2018-11-21 12:10:00,28.6,28.61,28.54,28.55,111219.0,25.6305,25.6394,25.5767,25.5857,111219.0
2018-11-21 12:20:00,28.55,28.6,28.51,28.59,137857.0,25.5857,25.6305,25.5498,25.6215,137857.0
2018-11-21 12:30:00,28.59,28.61,28.5,28.52,130611.0,25.6215,25.6394,25.5408,25.5588,130611.0
2018-11-21 12:40:00,28.53,28.58,28.52,28.55,334318.0,25.5677,25.6125,25.5588,25.5857,334318.0
2018-11-21 12:50:00,28.56,28.59,28.54,28.55,113647.0,25.5946,25.6215,25.5767,25.5857,113647.0
2018-11-21 13:00:00,28.56,28.6,28.54,28.57,187892.0,25.5946,25.6305,25.5767,25.6036,187892.0
2018-11-21 13:10:00,28.57,28.58,28.51,28.52,122211.0,25.6036,25.6125,25.5498,25.5588,122211.0
2018-11-21 13:20:00,28.51,28.52,28.46,28.52,118166.0,25.5498,25.5588,25.505,25.5588,118166.0
2018-11-21 13:30:00,28.51,28.54,28.49,28.54,185634.0,25.5498,25.5767,25.5319,25.5767,185634.0
2018-11-21 13:40:00,28.54,28.57,28.53,28.54,169307.0,25.5767,25.6036,25.5677,25.5767,169307.0
2018-11-21 13:50:00,28.54,28.6,28.53,28.6,273037.0,25.5767,25.6305,25.5677,25.6305,273037.0
2018-11-21 14:00:00,28.59,28.6,28.52,28.53,204875.0,25.6215,25.6305,25.5588,25.5677,204875.0
2018-11-21 14:10:00,28.52,28.53,28.5,28.53,431951.0,25.5588,25.5677,25.5408,25.5677,431951.0
2018-11-21 14:20:00,28.53,28.53,28.47,28.5,312640.0,25.5677,25.5677,25.514,25.5408,312640.0
2018-11-21 14:30:00,28.5,28.53,28.48,28.53,204791.0,25.5408,25.5677,25.5229,25.5677,204791.0
2018-11-21 14:40:00,28.53,28.53,28.47,28.49,271483.0,25.5677,25.5677,25.514,25.5319,271483.0
2018-11-21 14:50:00,28.49,28.49,28.42,28.45,236829.0,25.5319,25.5319,25.4692,25.496,236829.0
2018-11-21 15:00:00,28.44,28.47,28.42,28.46,392595.0,25.4871,25.514,25.4692,25.505,392595.0
2018-11-21 15:10:00,28.46,28.47,28.43,28.44,262306.0,25.505,25.514,25.4781,25.4871,262306.0
2018-11-21 15:20:00,28.44,28.46,28.41,28.43,276446.0,25.4871,25.505,25.4602,25.4781,276446.0
2018-11-21 15:30:00,28.43,28.45,28.37,28.45,528564.0,25.4781,25.496,25.4243,25.496,528564.0
2018-11-21 15:40:00,28.44,28.51,28.42,28.51,649360.0,25.4871,25.5498,25.4692,25.5498,649360.0
2018-11-21 15:50:00,28.51,28.51,28.31,28.34,1292275.0,25.5498,25.5498,25.3706,25.3975,1292275.0
2018-11-23 09:30:00,28.23,28.53,28.18,28.49,418006.0,25.2989,25.5677,25.2541,25.5319,418006.0
2018-11-23 09:40:00,28.49,28.75,28.47,28.73,306689.0,25.5319,25.7649,25.514,25.747,306689.0
2018-11-23 09:50:00,28.74,28.84,28.65,28.82,326442.0,25.7559,25.8455,25.6753,25.8276,326442.0
2018-11-23 10:00:00,28.83,28.9,28.76,28.82,292177.0,25.8366,25.8993,25.7739,25.8276,292177.0
2018-11-23 10:10:00,28.82,28.96,28.82,28.9,381278.0,25.8276,25.9531,25.8276,25.8993,381278.0
2018-11-23 10:20:00,28.91,28.92,28.77,28.79,241424.0,25.9083,25.9172,25.7828,25.8007,241424.0
2018-11-23 10:30:00,28.79,28.87,28.78,28.87,205436.0,25.8007,25.8724,25.7918,25.8724,205436.0
2018-11-23 10:40:00,28.88,28.88,28.76,28.82,204984.0,25.8814,25.8814,25.7739,25.8276,204984.0
2018-11-23 10:50:00,28.82,28.87,28.75,28.76,255972.0,25.8276,25.8724,25.7649,25.7739,255972.0
2018-11-23 11:00:00,28.76,28.84,28.74,28.8,262335.0,25.7739,25.8455,25.7559,25.8097,262335.0
2018-11-23 11:10:00,28.81,28.86,28.74,28.75,182812.0,25.8187,25.8635,25.7559,25.7649,182812.0
2018-11-23 11:20:00,28.74,28.76,28.66,28.67,163103.0,25.7559,25.7739,25.6842,25.6932,163103.0
2018-11-23 11:30:00,28.68,28.69,28.58,28.59,167535.0,25.7022,25.7111,25.6125,25.6215,167535.0
2018-11-23 11:40:00,28.58,28.68,28.58,28.67,144588.0,25.6125,25.7022,25.6125,25.6932,144588.0
2018-11-23 11:50:00,28.67,28.7,28.6,28.63,159253.0,25.6932,25.7201,25.6305,25.6573,159253.0
2018-11-23 12:00:00,28.63,28.66,28.55,28.57,131479.0,25.6573,25.6842,25.5857,25.6036,131479.0
2018-11-23 12:10:00,28.57,28.58,28.51,28.54,152672.0,25.6036,25.6125,25.5498,25.5767,152672.0
2018-11-23 12:20:00,28.53,28.55,28.47,28.5,135635.0,25.5677,25.5857,25.514,25.5408,135635.0
2018-11-23 12:30:00,28.5,28.5,28.44,28.45,209595.0,25.5408,25.5408,25.4871,25.496,209595.0
2018-11-23 12:40:00,28.45,29.05,28.39,28.63,1200662.0,25.496,26.0337,25.4423,25.6573,1200662.0
2018-11-23 12:50:00,28.62,28.62,28.41,28.45,577902.0,25.6484,25.6484,25.4602,25.496,577902.0
2018-11-26 09:30:00,28.8,28.95,28.53,28.61,474300.0,25.8097,25.9441,25.5677,25.6394,474300.0
2018-11-26 09:40:00,28.6,28.83,28.58,28.82,275686.0,25.6305,25.8366,25.6125,25.8276,275686.0
2018-11-26 09:50:00,28.82,28.89,28.77,28.88,341737.0,25.8276,25.8904,25.7828,25.8814,341737.0
2018-11-26 10:00:00,28.88,28.95,28.85,28.94,254634.0,25.8814,25.9441,25.8545,25.9352,254634.0
2018-11-26 10:10:00,28.94,28.96,28.89,28.96,247982.0,25.9352,25.9531,25.8904,25.9531,247982.0
2018-11-26 10:20:00,28.95,28.96,28.87,28.9,213927.0,25.9441,25.9531,25.8724,25.8993,213927.0
2018-11-26 10:30:00,28.9,28.94,28.84,28.87,253128.0,25.8993,25.9352,25.8455,25.8724,253128.0
2018-11-26 10:40:00,28.87,28.91,28.82,28.85,191636.0,25.8724,25.9083,25.8276,25.8545,191636.0
2018-11-26 10:50:00,28.86,29.02,28.84,29.0,285708.0,25.8635,26.0069,25.8455,25.9889,285708.0
2018-11-26 11:00:00,29.0,29.0,28.85,28.9,259676.0,25.9889,25.9889,25.8545,25.8993,259676.0
2018-11-26 11:10:00,28.9,28.97,28.88,28.96,214174.0,25.8993,25.962,25.8814,25.9531,214174.0
2018-11-26 11:20:00,28.95,29.0,28.87,28.94,194473.0,25.9441,25.9889,25.8724,25.9352,194473.0
2018-11-26 11:30:00,28.93,28.93,28.78,28.83,224883.0,25.9262,25.9262,25.7918,25.8366,224883.0
2018-11-26 11:40:00,28.83,28.87,28.79,28.81,196505.0,25.8366,25.8724,25.8007,25.8187,196505.0
2018-11-26 11:50:00,28.81,28.86,28.81,28.82,136129.0,25.8187,25.8635,25.8187,25.8276,136129.0
2018-11-26 12:00:00,28.82,28.89,28.8,28.89,181548.0,25.8276,25.8904,25.8097,25.8904,181548.0
2018-11-26 12:10:00,28.89,28.9,28.76,28.77,182183.0,25.8904,25.8993,25.7739,25.7828,182183.0
2018-11-26 12:20:00,28.76,28.79,28.74,28.77,124030.0,25.7739,25.8007,25.7559,25.7828,124030.0
2018-11-26 12:30:00,28.78,28.78,28.68,28.71,137061.0,25.7918,25.7918,25.7022,25.729,137061.0
2018-11-26 12:40:00,28.71,28.75,28.68,28.69,124709.0,25.729,25.7649,25.7022,25.7111,124709.0
2018-11-26 12:50:00,28.69,28.72,28.68,28.72,131575.0,25.7111,25.738,25.7022,25.738,131575.0
2018-11-26 13:00:00,28.72,28.74,28.7,28.74,140240.0,25.738,25.7559,25.7201,25.7559,140240.0
2018-11-26 13:10:00,28.74,28.75,28.68,28.69,118801.0,25.7559,25.7649,25.7022,25.7111,118801.0
2018-11-26 13:20:00,28.69,28.76,28.68,28.75,191164.0,25.7111,25.7739,25.7022,25.7649,191164.0
2018-11-26 13:30:00,28.75,28.79,28.74,28.75,94264.0,25.7649,25.8007,25.7559,25.7649,94264.0
2018-11-26 13:40:00,28.75,28.8,28.72,28.78,132934.0,25.7649,25.8097,25.738,25.7918,132934.0
2018-11-26 13:50:00,28.79,28.84,28.77,28.84,133858.0,25.8007,25.8455,25.7828,25.8455,133858.0
2018-11-26 14:00:00,28.84,28.84,28.8,28.8,131782.0,25.8455,25.8455,25.8097,25.8097,131782.0
2018-11-26 14:10:00,28.8,28.87,28.78,28.87,175179.0,25.8097,25.8724,25.7918,25.8724,175179.0
2018-11-26 14:20:00,28.87,28.87,28.82,28.85,164433.0,25.8724,25.8724,25.8276,25.8545,164433.0
2018-11-26 14:30:00,28.85,28.94,28.84,28.9,191806.0,25.8545,25.9352,25.8455,25.8993,191806.0
2018-11-26 14:40:00,28.9,28.91,28.86,28.89,182116.0,25.8993,25.9083,25.8635,25.8904,182116.0
2018-11-26 14:50:00,28.89,28.89,28.84,28.87,194484.0,25.8904,25.8904,25.8455,25.8724,194484.0
2018-11-26 15:00:00,28.87,28.89,28.8,28.8,217470.0,25.8724,25.8904,25.8097,25.8097,217470.0
2018-11-26 15:10:00,28.8,28.83,28.77,28.77,237660.0,25.8097,25.8366,25.7828,25.7828,237660.0
2018-11-26 15:20:00,28.78,28.79,28.75,28.77,205294.0,25.7918,25.8007,25.7649,25.7828,205294.0
2018-11-26 15:30:00,28.78,28.85,28.77,28.81,300551.0,25.7918,25.8545,25.7828,25.8187,300551.0
2018-11-26 15:40:00,28.8,28.84,28.79,28.8,371360.0,25.8097,25.8455,25.8007,25.8097,371360.0
2018-11-26 15:50:00,28.8,28.83,28.78,28.8,909250.0,25.8097,25.8366,25.7918,25.8097,909250.0
2018-11-27 09:30:00,28.58,28.64,28.41,28.52,618227.0,25.6125,25.6663,25.4602,25.5588,618227.0
2018-11-27 09:40:00,28.52,28.63,28.47,28.56,321022.0,25.5588,25.6573,25.514,25.5946,321022.0
2018-11-27 09:50:00,28.56,28.65,28.52,28.64,232022.0,25.5946,25.6753,25.5588,25.6663,232022.0
2018-11-27 10:00:00,28.64,28.74,28.61,28.71,233960.0,25.6663,25.7559,25.6394,25.729,233960.0
2018-11-27 10:10:00,28.71,28.83,28.71,28.8,306235.0,25.729,25.8366,25.729,25.8097,306235.0
2018-11-27 10:20:00,28.8,28.81,28.65,28.68,241763.0,25.8097,25.8187,25.6753,25.7022,241763.0
2018-11-27 10:30:00,28.69,28.69,28.59,28.61,223736.0,25.7111,25.7111,25.6215,25.6394,223736.0
2018-11-27 10:40:00,28.61,28.67,28.59,28.63,238121.0,25.6394,25.6932,25.6215,25.6573,238121.0
2018-11-27 10:50:00,28.64,28.77,28.62,28.76,172741.0,25.6663,25.7828,25.6484,25.7739,172741.0
2018-11-27 11:00:00,28.76,28.87,28.75,28.8,216506.0,25.7739,25.8724,25.7649,25.8097,216506.0
2018-11-27 11:10:00,28.8,28.8,28.73,28.78,155311.0,25.8097,25.8097,25.747,25.7918,155311.0
2018-11-27 11:20:00,28.78,28.78,28.68,28.72,174111.0,25.7918,25.7918,25.7022,25.738,174111.0
2018-11-27 11:30:00,28.72,28.74,28.67,28.69,174017.0,25.738,25.7559,25.6932,25.7111,174017.0
2018-11-27 11:40:00,28.69,28.72,28.62,28.64,141357.0,25.7111,25.738,25.6484,25.6663,141357.0
2018-11-27 11:50:00,28.64,28.74,28.63,28.7,98921.0,25.6663,25.7559,25.6573,25.7201,98921.0
2018-11-27 12:00:00,28.71,28.72,28.68,28.69,91985.0,25.729,25.738,25.7022,25.7111,91985.0
2018-11-27 12:10:00,28.7,28.7,28.64,28.67,90552.0,25.7201,25.7201,25.6663,25.6932,90552.0
2018-11-27 12:20:00,28.68,28.71,28.58,28.6,115808.0,25.7022,25.729,25.6125,25.6305,115808.0
2018-11-27 12:30:00,28.6,28.69,28.57,28.69,93093.0,25.6305,25.7111,25.6036,25.7111,93093.0
2018-11-27 12:40:00,28.69,28.69,28.64,28.65,134502.0,25.7111,25.7111,25.6663,25.6753,134502.0
2018-11-27 12:50:00,28.65,28.69,28.62,28.65,106665.0,25.6753,25.7111,25.6484,25.6753,106665.0
2018-11-27 13:00:00,28.65,28.71,28.65,28.68,103447.0,25.6753,25.729,25.6753,25.7022,103447.0
2018-11-27 13:10:00,28.68,28.75,28.63,28.69,195406.0,25.7022,25.7649,25.6573,25.7111,195406.0
2018-11-27 13:20:00,28.7,28.74,28.67,28.73,110232.0,25.7201,25.7559,25.6932,25.747,110232.0
2018-11-27 13:30:00,28.73,28.8,28.72,28.79,129802.0,25.747,25.8097,25.738,25.8007,129802.0
2018-11-27 13:40:00,28.79,28.82,28.76,28.78,109399.0,25.8007,25.8276,25.7739,25.7918,109399.0
2018-11-27 13:50:00,28.78,28.82,28.75,28.82,83579.0,25.7918,25.8276,25.7649,25.8276,83579.0
2018-11-27 14:00:00,28.83,28.88,28.8,28.83,116870.0,25.8366,25.8814,25.8097,25.8366,116870.0
2018-11-27 14:10:00,28.83,28.87,28.8,28.8,191232.0,25.8366,25.8724,25.8097,25.8097,191232.0
2018-11-27 14:20:00,28.8,28.81,28.77,28.78,124246.0,25.8097,25.8187,25.7828,25.7918,124246.0
2018-11-27 14:30:00,28.78,28.82,28.77,28.77,106438.0,25.7918,25.8276,25.7828,25.7828,106438.0
2018-11-27 14:40:00,28.77,28.81,28.77,28.8,161173.0,25.7828,25.8187,25.7828,25.8097,161173.0
2018-11-27 14:50:00,28.8,28.8,28.73,28.73,145812.0,25.8097,25.8097,25.747,25.747,145812.0
2018-11-27 15:00:00,28.73,28.75,28.69,28.72,157074.0,25.747,25.7649,25.7111,25.738,157074.0
2018-11-27 15:10:00,28.72,28.75,28.71,28.72,175737.0,25.738,25.7649,25.729,25.738,175737.0
2018-11-27 15:20:00,28.71,28.77,28.7,28.76,246231.0,25.729,25.7828,25.7201,25.7739,246231.0
2018-11-27 15:30:00,28.76,28.81,28.72,28.8,482204.0,25.7739,25.8187,25.738,25.8097,482204.0
2018-11-27 15:40:00,28.81,28.84,28.79,28.79,626706.0,25.8187,25.8455,25.8007,25.8007,626706.0
2018-11-27 15:50:00,28.79,28.8,28.71,28.74,855009.0,25.8007,25.8097,25.729,25.7559,855009.0
2018-11-28 09:30:00,28.8,28.95,28.71,28.91,606590.0,25.8097,25.9441,25.729,25.9083,606590.0
2018-11-28 09:40:00,28.91,29.03,28.85,29.0,367221.0,25.9083,26.0158,25.8545,25.9889,367221.0
2018-11-28 09:50:00,29.01,29.05,28.96,29.03,453477.0,25.9979,26.0337,25.9531,26.0158,453477.0
2018-11-28 10:00:00,29.02,29.15,29.02,29.1,261656.0,26.0069,26.1234,26.0069,26.0785,261656.0
2018-11-28 10:10:00,29.11,29.14,29.05,29.07,359763.0,26.0875,26.1144,26.0337,26.0517,359763.0
2018-11-28 10:20:00,29.08,29.09,28.99,29.05,392994.0,26.0606,26.0696,25.98,26.0337,392994.0
2018-11-28 10:30:00,29.05,29.05,28.93,28.94,250009.0,26.0337,26.0337,25.9262,25.9352,250009.0
2018-11-28 10:40:00,28.94,29.07,28.91,29.02,470136.0,25.9352,26.0517,25.9083,26.0069,470136.0
2018-11-28 10:50:00,29.02,29.05,28.97,29.03,562739.0,26.0069,26.0337,25.962,26.0158,562739.0
2018-11-28 11:00:00,29.02,29.15,29.02,29.09,560627.0,26.0069,26.1234,26.0069,26.0696,560627.0
2018-11-28 11:10:00,29.1,29.19,29.08,29.09,268718.0,26.0785,26.1592,26.0606,26.0696,268718.0
2018-11-28 11:20:00,29.1,29.12,29.0,29.05,249290.0,26.0785,26.0965,25.9889,26.0337,249290.0
2018-11-28 11:30:00,29.04,29.11,29.04,29.1,189816.0,26.0248,26.0875,26.0248,26.0785,189816.0
2018-11-28 11:40:00,29.1,29.1,29.03,29.08,179125.0,26.0785,26.0785,26.0158,26.0606,179125.0
2018-11-28 11:50:00,29.08,29.09,29.0,29.07,967531.0,26.0606,26.0696,25.9889,26.0517,967531.0
2018-11-28 12:00:00,29.07,29.34,29.06,29.32,537613.0,26.0517,26.2936,26.0427,26.2757,537613.0
2018-11-28 12:10:00,29.32,29.34,29.22,29.33,334973.0,26.2757,26.2936,26.1861,26.2847,334973.0
2018-11-28 12:20:00,29.33,29.4,29.29,29.38,264751.0,26.2847,26.3474,26.2488,26.3295,264751.0
2018-11-28 12:30:00,29.37,29.41,29.3,29.36,205432.0,26.3205,26.3564,26.2578,26.3116,205432.0
2018-11-28 12:40:00,29.37,29.41,29.3,29.37,160069.0,26.3205,26.3564,26.2578,26.3205,160069.0
2018-11-28 12:50:00,29.37,29.45,29.36,29.43,246080.0,26.3205,26.3922,26.3116,26.3743,246080.0
2018-11-28 13:00:00,29.43,29.46,29.39,29.44,255243.0,26.3743,26.4012,26.3384,26.3832,255243.0
2018-11-28 13:10:00,29.44,29.52,29.44,29.52,141252.0,26.3832,26.4549,26.3832,26.4549,141252.0
2018-11-28 13:20:00,29.52,29.53,29.45,29.46,209444.0,26.4549,26.4639,26.3922,26.4012,209444.0
2018-11-28 13:30:00,29.45,29.53,29.43,29.5,232704.0,26.3922,26.4639,26.3743,26.437,232704.0
2018-11-28 13:40:00,29.5,29.58,29.49,29.55,170177.0,26.437,26.5087,26.4281,26.4818,170177.0
2018-11-28 13:50:00,29.55,29.64,29.51,29.62,145857.0,26.4818,26.5625,26.446,26.5446,145857.0
2018-11-28 14:00:00,29.62,29.71,29.59,29.67,214171.0,26.5446,26.6252,26.5177,26.5894,214171.0
2018-11-28 14:10:00,29.67,29.68,29.59,29.66,280043.0,26.5894,26.5983,26.5177,26.5804,280043.0
2018-11-28 14:20:00,29.67,29.72,29.6,29.69,223362.0,26.5894,26.6342,26.5266,26.6073,223362.0
2018-11-28 14:30:00,29.69,29.77,29.67,29.77,204203.0,26.6073,26.679,26.5894,26.679,204203.0
2018-11-28 14:40:00,29.77,29.84,29.73,29.75,444193.0,26.679,26.7417,26.6431,26.6611,444193.0
2018-11-28 14:50:00,29.75,29.81,29.65,29.65,259828.0,26.6611,26.7148,26.5714,26.5714,259828.0
2018-11-28 15:00:00,29.65,29.66,29.55,29.56,394553.0,26.5714,26.5804,26.4818,26.4908,394553.0
2018-11-28 15:10:00,29.57,29.59,29.52,29.54,285066.0,26.4997,26.5177,26.4549,26.4729,285066.0
2018-11-28 15:20:00,29.54,29.62,29.53,29.61,353055.0,26.4729,26.5446,26.4639,26.5356,353055.0
2018-11-28 15:30:00,29.61,29.66,29.54,29.65,522004.0,26.5356,26.5804,26.4729,26.5714,522004.0
2018-11-28 15:40:00,29.65,29.72,29.59,29.72,481133.0,26.5714,26.6342,26.5177,26.6342,481133.0
2018-11-28 15:50:00,29.71,29.77,29.65,29.76,1533166.0,26.6252,26.679,26.5714,26.67,1533166.0
2018-11-29 09:30:00,29.57,29.88,29.57,29.87,308556.0,26.4997,26.7776,26.4997,26.7686,308556.0
2018-11-29 09:40:00,29.86,29.87,29.61,29.62,377665.0,26.7596,26.7686,26.5356,26.5446,377665.0
2018-11-29 09:50:00,29.62,29.76,29.57,29.59,203818.0,26.5446,26.67,26.4997,26.5177,203818.0
2018-11-29 10:00:00,29.58,29.62,29.46,29.48,301302.0,26.5087,26.5446,26.4012,26.4191,301302.0
2018-11-29 10:10:00,29.48,29.5,29.42,29.47,244424.0,26.4191,26.437,26.3653,26.4101,244424.0
2018-11-29 10:20:00,29.47,29.5,29.41,29.42,230162.0,26.4101,26.437,26.3564,26.3653,230162.0
2018-11-29 10:30:00,29.42,29.6,29.41,29.5,260386.0,26.3653,26.5266,26.3564,26.437,260386.0
2018-11-29 10:40:00,29.5,29.53,29.39,29.4,157438.0,26.437,26.4639,26.3384,26.3474,157438.0
2018-11-29 10:50:00,29.4,29.48,29.32,29.44,199734.0,26.3474,26.4191,26.2757,26.3832,199734.0
2018-11-29 11:00:00,29.44,29.51,29.41,29.5,136944.0,26.3832,26.446,26.3564,26.437,136944.0
2018-11-29 11:10:00,29.5,29.54,29.47,29.48,138640.0,26.437,26.4729,26.4101,26.4191,138640.0
2018-11-29 11:20:00,29.48,29.58,29.47,29.57,186295.0,26.4191,26.5087,26.4101,26.4997,186295.0
2018-11-29 11:30:00,29.58,29.6,29.52,29.59,122257.0,26.5087,26.5266,26.4549,26.5177,122257.0
2018-11-29 11:40:00,29.58,29.59,29.47,29.49,139836.0,26.5087,26.5177,26.4101,26.4281,139836.0
2018-11-29 11:50:00,29.5,29.53,29.45,29.5,88789.0,26.437,26.4639,26.3922,26.437,88789.0
2018-11-29 12:00:00,29.49,29.49,29.43,29.48,146354.0,26.4281,26.4281,26.3743,26.4191,146354.0
2018-11-29 12:10:00,29.48,29.52,29.46,29.49,67638.0,26.4191,26.4549,26.4012,26.4281,67638.0
2018-11-29 12:20:00,29.48,29.57,29.47,29.57,107829.0,26.4191,26.4997,26.4101,26.4997,107829.0
2018-11-29 12:30:00,29.57,29.58,29.49,29.53,81853.0,26.4997,26.5087,26.4281,26.4639,81853.0
2018-11-29 12:40:00,29.53,29.56,29.48,29.52,74293.0,26.4639,26.4908,26.4191,26.4549,74293.0
2018-11-29 12:50:00,29.52,29.53,29.49,29.52,48823.0,26.4549,26.4639,26.4281,26.4549,48823.0
2018-11-29 13:00:00,29.52,29.54,29.49,29.5,77012.0,26.4549,26.4729,26.4281,26.437,77012.0
2018-11-29 13:10:00,29.49,29.52,29.46,29.5,80008.0,26.4281,26.4549,26.4012,26.437,80008.0
2018-11-29 13:20:00,29.49,29.5,29.46,29.49,60501.0,26.4281,26.437,26.4012,26.4281,60501.0
2018-11-29 13:30:00,29.49,29.5,29.41,29.41,113587.0,26.4281,26.437,26.3564,26.3564,113587.0
2018-11-29 13:40:00,29.42,29.5,29.4,29.5,129822.0,26.3653,26.437,26.3474,26.437,129822.0
2018-11-29 13:50:00,29.5,29.54,29.49,29.5,125088.0,26.437,26.4729,26.4281,26.437,125088.0
2018-11-29 14:00:00,29.5,29.56,29.49,29.51,147515.0,26.437,26.4908,26.4281,26.446,147515.0
2018-11-29 14:10:00,29.51,29.57,29.5,29.55,100173.0,26.446,26.4997,26.437,26.4818,100173.0
2018-11-29 14:20:00,29.55,29.58,29.52,29.52,104739.0,26.4818,26.5087,26.4549,26.4549,104739.0
2018-11-29 14:30:00,29.52,29.57,29.52,29.52,156838.0,26.4549,26.4997,26.4549,26.4549,156838.0
2018-11-29 14:40:00,29.51,29.62,29.51,29.61,132089.0,26.446,26.5446,26.446,26.5356,132089.0
2018-11-29 14:50:00,29.61,29.68,29.6,29.67,119194.0,26.5356,26.5983,26.5266,26.5894,119194.0
2018-11-29 15:00:00,29.67,29.69,29.63,29.65,124876.0,26.5894,26.6073,26.5535,26.5714,124876.0
2018-11-29 15:10:00,29.65,29.66,29.58,29.59,104665.0,26.5714,26.5804,26.5087,26.5177,104665.0
2018-11-29 15:20:00,29.59,29.63,29.54,29.55,136823.0,26.5177,26.5535,26.4729,26.4818,136823.0
2018-11-29 15:30:00,29.55,29.58,29.53,29.56,169590.0,26.4818,26.5087,26.4639,26.4908,169590.0
2018-11-29 15:40:00,29.56,29.59,29.5,29.52,321569.0,26.4908,26.5177,26.437,26.4549,321569.0
2018-11-29 15:50:00,29.52,29.54,29.49,29.51,904297.0,26.4549,26.4729,26.4281,26.446,904297.0
2018-11-30 09:30:00,29.47,29.65,29.39,29.44,311240.0,26.4101,26.5714,26.3384,26.3832,311240.0
2018-11-30 09:40:00,29.44,29.45,29.26,29.4,239969.0,26.3832,26.3922,26.2219,26.3474,239969.0
2018-11-30 09:50:00,29.4,29.58,29.37,29.51,443107.0,26.3474,26.5087,26.3205,26.446,443107.0
2018-11-30 10:00:00,29.51,29.6,29.46,29.53,264876.0,26.446,26.5266,26.4012,26.4639,264876.0
2018-11-30 10:10:00,29.52,29.58,29.5,29.52,235178.0,26.4549,26.5087,26.437,26.4549,235178.0
2018-11-30 10:20:00,29.5,29.6,29.46,29.52,343652.0,26.437,26.5266,26.4012,26.4549,343652.0
2018-11-30 10:30:00,29.52,29.6,29.5,29.59,299808.0,26.4549,26.5266,26.437,26.5177,299808.0
2018-11-30 10:40:00,29.6,29.67,29.58,29.62,334700.0,26.5266,26.5894,26.5087,26.5446,334700.0
2018-11-30 10:50:00,29.62,29.71,29.61,29.66,351057.0,26.5446,26.6252,26.5356,26.5804,351057.0
2018-11-30 11:00:00,29.65,29.65,29.56,29.61,330438.0,26.5714,26.5714,26.4908,26.5356,330438.0
2018-11-30 11:10:00,29.61,29.69,29.61,29.67,368321.0,26.5356,26.6073,26.5356,26.5894,368321.0
2018-11-30 11:20:00,29.67,29.76,29.6,29.65,407067.0,26.5894,26.67,26.5266,26.5714,407067.0
2018-11-30 11:30:00,29.64,29.73,29.6,29.71,287226.0,26.5625,26.6431,26.5266,26.6252,287226.0
2018-11-30 11:40:00,29.71,29.82,29.7,29.81,313599.0,26.6252,26.7238,26.6163,26.7148,313599.0
2018-11-30 11:50:00,29.8,29.82,29.74,29.79,279187.0,26.7059,26.7238,26.6521,26.6969,279187.0
2018-11-30 12:00:00,29.79,29.79,29.67,29.69,268833.0,26.6969,26.6969,26.5894,26.6073,268833.0
2018-11-30 12:10:00,29.69,29.75,29.66,29.73,309828.0,26.6073,26.6611,26.5804,26.6431,309828.0
2018-11-30 12:20:00,29.72,29.73,29.66,29.66,276693.0,26.6342,26.6431,26.5804,26.5804,276693.0
2018-11-30 12:30:00,29.67,29.68,29.58,29.6,246156.0,26.5894,26.5983,26.5087,26.5266,246156.0
2018-11-30 12:40:00,29.6,29.65,29.52,29.64,354572.0,26.5266,26.5714,26.4549,26.5625,354572.0
2018-11-30 12:50:00,29.65,29.67,29.61,29.61,236739.0,26.5714,26.5894,26.5356,26.5356,236739.0
2018-11-30 13:00:00,29.61,29.64,29.58,29.6,276510.0,26.5356,26.5625,26.5087,26.5266,276510.0
2018-11-30 13:10:00,29.6,29.64,29.58,29.59,262938.0,26.5266,26.5625,26.5087,26.5177,262938.0
2018-11-30 13:20:00,29.6,29.61,29.55,29.58,286505.0,26.5266,26.5356,26.4818,26.5087,286505.0
2018-11-30 13:30:00,29.58,29.59,29.5,29.58,345651.0,26.5087,26.5177,26.437,26.5087,345651.0
2018-11-30 13:40:00,29.57,29.58,29.47,29.5,286022.0,26.4997,26.5087,26.4101,26.437,286022.0
2018-11-30 13:50:00,29.49,29.56,29.49,29.53,240346.0,26.4281,26.4908,26.4281,26.4639,240346.0
2018-11-30 14:00:00,29.53,29.59,29.51,29.58,362346.0,26.4639,26.5177,26.446,26.5087,362346.0
2018-11-30 14:10:00,29.57,29.61,29.53,29.54,252035.0,26.4997,26.5356,26.4639,26.4729,252035.0
2018-11-30 14:20:00,29.55,29.6,29.54,29.59,261704.0,26.4818,26.5266,26.4729,26.5177,261704.0
2018-11-30 14:30:00,29.6,29.65,29.59,29.63,277483.0,26.5266,26.5714,26.5177,26.5535,277483.0
2018-11-30 14:40:00,29.63,29.65,29.49,29.5,353192.0,26.5535,26.5714,26.4281,26.437,353192.0
2018-11-30 14:50:00,29.51,29.58,29.5,29.58,278530.0,26.446,26.5087,26.437,26.5087,278530.0
2018-11-30 15:00:00,29.58,29.72,29.58,29.7,177059.0,26.5087,26.6342,26.5087,26.6163,177059.0
2018-11-30 15:10:00,29.71,29.74,29.67,29.74,179822.0,26.6252,26.6521,26.5894,26.6521,179822.0
2018-11-30 15:20:00,29.74,29.83,29.74,29.82,530266.0,26.6521,26.7328,26.6521,26.7238,530266.0
2018-11-30 15:30:00,29.82,29.86,29.77,29.79,292476.0,26.7238,26.7596,26.679,26.6969,292476.0
2018-11-30 15:40:00,29.78,29.82,29.76,29.82,370684.0,26.6879,26.7238,26.67,26.7238,370684.0
2018-11-30 15:50:00,29.82,29.88,29.79,29.84,1780578.0,26.7238,26.7776,26.6969,26.7417,1780578.0
2018-12-03 09:30:00,30.17,30.36,29.82,29.83,444084.0,27.0375,27.2077,26.7238,26.7328,444084.0
2018-12-03 09:40:00,29.82,30.05,29.82,29.9,524413.0,26.7238,26.9299,26.7238,26.7955,524413.0
2018-12-03 09:50:00,29.9,29.94,29.81,29.88,422237.0,26.7955,26.8313,26.7148,26.7776,422237.0
2018-12-03 10:00:00,29.89,29.93,29.86,29.89,413908.0,26.7865,26.8224,26.7596,26.7865,413908.0
2018-12-03 10:10:00,29.89,29.99,29.83,29.97,481002.0,26.7865,26.8761,26.7328,26.8582,481002.0
2018-12-03 10:20:00,29.98,30.15,29.97,30.08,398152.0,26.8672,27.0195,26.8582,26.9568,398152.0
2018-12-03 10:30:00,30.08,30.13,30.02,30.03,372964.0,26.9568,27.0016,26.903,26.912,372964.0
2018-12-03 10:40:00,30.03,30.12,29.98,30.07,366275.0,26.912,26.9926,26.8672,26.9478,366275.0
2018-12-03 10:50:00,30.06,30.11,29.99,30.06,448143.0,26.9389,26.9837,26.8761,26.9389,448143.0
2018-12-03 11:00:00,30.07,30.17,30.03,30.17,416207.0,26.9478,27.0375,26.912,27.0375,416207.0
2018-12-03 11:10:00,30.18,30.25,30.16,30.21,346003.0,27.0464,27.1091,27.0285,27.0733,346003.0
2018-12-03 11:20:00,30.2,30.28,30.18,30.27,432712.0,27.0643,27.136,27.0464,27.1271,432712.0
2018-12-03 11:30:00,30.27,30.33,30.22,30.29,334343.0,27.1271,27.1808,27.0823,27.145,334343.0
2018-12-03 11:40:00,30.28,30.29,30.16,30.23,245852.0,27.136,27.145,27.0285,27.0912,245852.0
2018-12-03 11:50:00,30.23,30.26,30.2,30.24,351214.0,27.0912,27.1181,27.0643,27.1002,351214.0
2018-12-03 12:00:00,30.24,30.32,30.18,30.24,351562.0,27.1002,27.1719,27.0464,27.1002,351562.0
2018-12-03 12:10:00,30.23,30.29,30.14,30.28,250663.0,27.0912,27.145,27.0106,27.136,250663.0
2018-12-03 12:20:00,30.28,30.32,30.2,30.23,250157.0,27.136,27.1719,27.0643,27.0912,250157.0
2018-12-03 12:30:00,30.24,30.28,30.21,30.23,215724.0,27.1002,27.136,27.0733,27.0912,215724.0
2018-12-03 12:40:00,30.22,30.26,30.18,30.18,179901.0,27.0823,27.1181,27.0464,27.0464,179901.0
2018-12-03 12:50:00,30.18,30.21,30.13,30.19,218459.0,27.0464,27.0733,27.0016,27.0554,218459.0
2018-12-03 13:00:00,30.2,30.27,30.2,30.23,256367.0,27.0643,27.1271,27.0643,27.0912,256367.0
2018-12-03 13:10:00,30.23,30.29,30.2,30.21,233573.0,27.0912,27.145,27.0643,27.0733,233573.0
2018-12-03 13:20:00,30.21,30.26,30.16,30.2,222179.0,27.0733,27.1181,27.0285,27.0643,222179.0
2018-12-03 13:30:00,30.2,30.22,30.14,30.19,244349.0,27.0643,27.0823,27.0106,27.0554,244349.0
2018-12-03 13:40:00,30.2,30.24,30.16,30.17,246000.0,27.0643,27.1002,27.0285,27.0375,246000.0
2018-12-03 13:50:00,30.16,30.21,30.13,30.16,218314.0,27.0285,27.0733,27.0016,27.0285,218314.0
2018-12-03 14:00:00,30.17,30.18,30.05,30.1,274665.0,27.0375,27.0464,26.9299,26.9747,274665.0
2018-12-03 14:10:00,30.09,30.16,30.07,30.15,242594.0,26.9658,27.0285,26.9478,27.0195,242594.0
2018-12-03 14:20:00,30.16,30.16,30.08,30.11,249317.0,27.0285,27.0285,26.9568,26.9837,249317.0
2018-12-03 14:30:00,30.11,30.14,30.07,30.08,319101.0,26.9837,27.0106,26.9478,26.9568,319101.0
2018-12-03 14:40:00,30.09,30.12,30.07,30.09,207097.0,26.9658,26.9926,26.9478,26.9658,207097.0
2018-12-03 14:50:00,30.09,30.13,30.05,30.05,244351.0,26.9658,27.0016,26.9299,26.9299,244351.0
2018-12-03 15:00:00,30.05,30.11,29.99,30.05,318692.0,26.9299,26.9837,26.8761,26.9299,318692.0
2018-12-03 15:10:00,30.05,30.2,30.05,30.16,357684.0,26.9299,27.0643,26.9299,27.0285,357684.0
2018-12-03 15:20:00,30.15,30.24,30.14,30.22,376715.0,27.0195,27.1002,27.0106,27.0823,376715.0
2018-12-03 15:30:00,30.22,30.29,30.19,30.27,349392.0,27.0823,27.145,27.0554,27.1271,349392.0
2018-12-03 15:40:00,30.27,30.28,30.18,30.21,614515.0,27.1271,27.136,27.0464,27.0733,614515.0
2018-12-03 15:50:00,30.22,30.22,30.15,30.2,721525.0,27.0823,27.0823,27.0195,27.0643,721525.0
2018-12-04 09:30:00,30.06,30.33,30.06,30.15,316359.0,26.9389,27.1808,26.9389,27.0195,316359.0
2018-12-04 09:40:00,30.16,30.17,30.03,30.08,191489.0,27.0285,27.0375,26.912,26.9568,191489.0
2018-12-04 09:50:00,30.07,30.09,30.0,30.02,146646.0,26.9478,26.9658,26.8851,26.903,146646.0
2018-12-04 10:00:00,30.02,30.07,29.95,29.96,506491.0,26.903,26.9478,26.8403,26.8493,506491.0
2018-12-04 10:10:00,29.95,30.0,29.88,29.88,324008.0,26.8403,26.8851,26.7776,26.7776,324008.0
2018-12-04 10:20:00,29.89,29.96,29.85,29.96,239976.0,26.7865,26.8493,26.7507,26.8493,239976.0
2018-12-04 10:30:00,29.96,30.0,29.89,29.95,289870.0,26.8493,26.8851,26.7865,26.8403,289870.0
2018-12-04 10:40:00,29.95,29.96,29.86,29.89,572379.0,26.8403,26.8493,26.7596,26.7865,572379.0
2018-12-04 10:50:00,29.88,29.9,29.82,29.83,339482.0,26.7776,26.7955,26.7238,26.7328,339482.0
2018-12-04 11:00:00,29.82,29.84,29.72,29.73,379485.0,26.7238,26.7417,26.6342,26.6431,379485.0
2018-12-04 11:10:00,29.73,29.78,29.65,29.78,296614.0,26.6431,26.6879,26.5714,26.6879,296614.0
2018-12-04 11:20:00,29.77,29.79,29.68,29.71,224978.0,26.679,26.6969,26.5983,26.6252,224978.0
2018-12-04 11:30:00,29.71,29.87,29.7,29.87,247895.0,26.6252,26.7686,26.6163,26.7686,247895.0
2018-12-04 11:40:00,29.87,29.92,29.86,29.89,282760.0,26.7686,26.8134,26.7596,26.7865,282760.0
2018-12-04 11:50:00,29.89,29.89,29.84,29.89,153867.0,26.7865,26.7865,26.7417,26.7865,153867.0
2018-12-04 12:00:00,29.89,29.9,29.7,29.79,256976.0,26.7865,26.7955,26.6163,26.6969,256976.0
2018-12-04 12:10:00,29.79,29.8,29.64,29.69,284973.0,26.6969,26.7059,26.5625,26.6073,284973.0
2018-12-04 12:20:00,29.69,29.69,29.53,29.55,182817.0,26.6073,26.6073,26.4639,26.4818,182817.0
2018-12-04 12:30:00,29.55,29.57,29.45,29.5,435218.0,26.4818,26.4997,26.3922,26.437,435218.0
2018-12-04 12:40:00,29.49,29.54,29.41,29.47,411926.0,26.4281,26.4729,26.3564,26.4101,411926.0
2018-12-04 12:50:00,29.46,29.56,29.44,29.51,337481.0,26.4012,26.4908,26.3832,26.446,337481.0
2018-12-04 13:00:00,29.5,29.58,29.48,29.56,327222.0,26.437,26.5087,26.4191,26.4908,327222.0
2018-12-04 13:10:00,29.56,29.61,29.52,29.56,225357.0,26.4908,26.5356,26.4549,26.4908,225357.0
2018-12-04 13:20:00,29.55,29.6,29.42,29.47,290211.0,26.4818,26.5266,26.3653,26.4101,290211.0
2018-12-04 13:30:00,29.46,29.5,29.36,29.37,281512.0,26.4012,26.437,26.3116,26.3205,281512.0
2018-12-04 13:40:00,29.37,29.54,29.34,29.52,304323.0,26.3205,26.4729,26.2936,26.4549,304323.0
2018-12-04 13:50:00,29.52,29.57,29.51,29.53,341862.0,26.4549,26.4997,26.446,26.4639,341862.0
2018-12-04 14:00:00,29.53,29.53,29.34,29.46,251633.0,26.4639,26.4639,26.2936,26.4012,251633.0
2018-12-04 14:10:00,29.45,29.5,29.43,29.48,191578.0,26.3922,26.437,26.3743,26.4191,191578.0
2018-12-04 14:20:00,29.48,29.49,29.37,29.39,210246.0,26.4191,26.4281,26.3205,26.3384,210246.0
2018-12-04 14:30:00,29.39,29.49,29.39,29.47,243124.0,26.3384,26.4281,26.3384,26.4101,243124.0
2018-12-04 14:40:00,29.47,29.56,29.45,29.52,194129.0,26.4101,26.4908,26.3922,26.4549,194129.0
2018-12-04 14:50:00,29.52,29.58,29.47,29.49,208301.0,26.4549,26.5087,26.4101,26.4281,208301.0
2018-12-04 15:00:00,29.49,29.49,29.37,29.39,234777.0,26.4281,26.4281,26.3205,26.3384,234777.0
2018-12-04 15:10:00,29.39,29.42,29.32,29.34,303563.0,26.3384,26.3653,26.2757,26.2936,303563.0
2018-12-04 15:20:00,29.34,29.38,29.24,29.28,366830.0,26.2936,26.3295,26.204,26.2399,366830.0
2018-12-04 15:30:00,29.27,29.3,29.18,29.2,544339.0,26.2309,26.2578,26.1502,26.1682,544339.0
2018-12-04 15:40:00,29.2,29.25,29.17,29.22,719068.0,26.1682,26.213,26.1413,26.1861,719068.0
2018-12-04 15:50:00,29.21,29.27,29.13,29.27,1088299.0,26.1771,26.2309,26.1054,26.2309,1088299.0
2018-12-06 09:30:00,28.88,29.12,28.77,29.11,418505.0,25.8814,26.0965,25.7828,26.0875,418505.0
2018-12-06 09:40:00,29.1,29.19,29.03,29.13,313126.0,26.0785,26.1592,26.0158,26.1054,313126.0
2018-12-06 09:50:00,29.12,29.17,29.01,29.04,318311.0,26.0965,26.1413,25.9979,26.0248,318311.0
2018-12-06 10:00:00,29.04,29.27,29.02,29.27,354264.0,26.0248,26.2309,26.0069,26.2309,354264.0
2018-12-06 10:10:00,29.28,29.34,29.18,29.19,250957.0,26.2399,26.2936,26.1502,26.1592,250957.0
2018-12-06 10:20:00,29.19,29.32,29.16,29.27,273904.0,26.1592,26.2757,26.1323,26.2309,273904.0
2018-12-06 10:30:00,29.27,29.32,29.18,29.19,299247.0,26.2309,26.2757,26.1502,26.1592,299247.0
2018-12-06 10:40:00,29.19,29.29,29.17,29.2,230255.0,26.1592,26.2488,26.1413,26.1682,230255.0
2018-12-06 10:50:00,29.19,29.22,29.11,29.13,341159.0,26.1592,26.1861,26.0875,26.1054,341159.0
2018-12-06 11:00:00,29.13,29.19,29.1,29.12,244594.0,26.1054,26.1592,26.0785,26.0965,244594.0
2018-12-06 11:10:00,29.13,29.14,29.02,29.07,223072.0,26.1054,26.1144,26.0069,26.0517,223072.0
2018-12-06 11:20:00,29.06,29.06,28.9,28.91,209685.0,26.0427,26.0427,25.8993,25.9083,209685.0
2018-12-06 11:30:00,28.91,29.0,28.9,28.96,237437.0,25.9083,25.9889,25.8993,25.9531,237437.0
2018-12-06 11:40:00,28.95,29.08,28.92,29.06,203285.0,25.9441,26.0606,25.9172,26.0427,203285.0
2018-12-06 11:50:00,29.06,29.17,29.04,29.17,191251.0,26.0427,26.1413,26.0248,26.1413,191251.0
2018-12-06 12:00:00,29.15,29.17,29.05,29.07,173043.0,26.1234,26.1413,26.0337,26.0517,173043.0
2018-12-06 12:10:00,29.07,29.2,29.05,29.15,218070.0,26.0517,26.1682,26.0337,26.1234,218070.0
2018-12-06 12:20:00,29.15,29.28,29.11,29.27,176897.0,26.1234,26.2399,26.0875,26.2309,176897.0
2018-12-06 12:30:00,29.27,29.28,29.19,29.19,144779.0,26.2309,26.2399,26.1592,26.1592,144779.0
2018-12-06 12:40:00,29.19,29.25,29.17,29.23,201408.0,26.1592,26.213,26.1413,26.1951,201408.0
2018-12-06 12:50:00,29.23,29.29,29.17,29.18,240376.0,26.1951,26.2488,26.1413,26.1502,240376.0
2018-12-06 13:00:00,29.18,29.23,29.08,29.08,184044.0,26.1502,26.1951,26.0606,26.0606,184044.0
2018-12-06 13:10:00,29.08,29.15,29.08,29.09,132100.0,26.0606,26.1234,26.0606,26.0696,132100.0
2018-12-06 13:20:00,29.09,29.1,29.02,29.03,167824.0,26.0696,26.0785,26.0069,26.0158,167824.0
2018-12-06 13:30:00,29.02,29.06,28.98,29.03,180624.0,26.0069,26.0427,25.971,26.0158,180624.0
2018-12-06 13:40:00,29.04,29.14,29.03,29.14,133027.0,26.0248,26.1144,26.0158,26.1144,133027.0
2018-12-06 13:50:00,29.14,29.23,29.11,29.21,150704.0,26.1144,26.1951,26.0875,26.1771,150704.0
2018-12-06 14:00:00,29.22,29.27,29.19,29.21,183686.0,26.1861,26.2309,26.1592,26.1771,183686.0
2018-12-06 14:10:00,29.21,29.23,29.11,29.12,166864.0,26.1771,26.1951,26.0875,26.0965,166864.0
2018-12-06 14:20:00,29.12,29.22,29.08,29.22,149666.0,26.0965,26.1861,26.0606,26.1861,149666.0
2018-12-06 14:30:00,29.23,29.23,29.12,29.15,236242.0,26.1951,26.1951,26.0965,26.1234,236242.0
2018-12-06 14:40:00,29.14,29.21,29.07,29.1,191002.0,26.1144,26.1771,26.0517,26.0785,191002.0
2018-12-06 14:50:00,29.1,29.26,29.09,29.26,226995.0,26.0785,26.2219,26.0696,26.2219,226995.0
2018-12-06 15:00:00,29.27,29.32,29.16,29.22,249095.0,26.2309,26.2757,26.1323,26.1861,249095.0
2018-12-06 15:10:00,29.22,29.31,29.2,29.28,266265.0,26.1861,26.2667,26.1682,26.2399,266265.0
2018-12-06 15:20:00,29.27,29.33,29.22,29.29,279156.0,26.2309,26.2847,26.1861,26.2488,279156.0
2018-12-06 15:30:00,29.29,29.42,29.27,29.4,361525.0,26.2488,26.3653,26.2309,26.3474,361525.0
2018-12-06 15:40:00,29.39,29.44,29.28,29.41,472491.0,26.3384,26.3832,26.2399,26.3564,472491.0
2018-12-06 15:50:00,29.4,29.54,29.35,29.5,1316803.0,26.3474,26.4729,26.3026,26.437,1316803.0
2018-12-07 09:30:00,29.43,29.8,29.42,29.77,572829.0,26.3743,26.7059,26.3653,26.679,572829.0
2018-12-07 09:40:00,29.76,29.91,29.75,29.76,371964.0,26.67,26.8044,26.6611,26.67,371964.0
2018-12-07 09:50:00,29.77,29.85,29.72,29.73,373169.0,26.679,26.7507,26.6342,26.6431,373169.0
2018-12-07 10:00:00,29.73,29.82,29.71,29.73,86961.0,26.6431,26.7238,26.6252,26.6431,86961.0
2018-12-07 10:10:00,29.72,29.72,29.52,29.52,143721.0,26.6342,26.6342,26.4549,26.4549,143721.0
2018-12-07 10:20:00,29.51,29.56,29.47,29.51,84480.0,26.446,26.4908,26.4101,26.446,84480.0
2018-12-07 10:30:00,29.51,29.54,29.38,29.43,125544.0,26.446,26.4729,26.3295,26.3743,125544.0
2018-12-07 10:40:00,29.42,29.51,29.4,29.49,96518.0,26.3653,26.446,26.3474,26.4281,96518.0
2018-12-07 10:50:00,29.48,29.53,29.46,29.48,93255.0,26.4191,26.4639,26.4012,26.4191,93255.0
2018-12-07 11:00:00,29.48,29.54,29.35,29.37,126510.0,26.4191,26.4729,26.3026,26.3205,126510.0
2018-12-07 11:10:00,29.38,29.41,29.29,29.32,94021.0,26.3295,26.3564,26.2488,26.2757,94021.0
2018-12-07 11:20:00,29.32,29.34,29.27,29.3,123776.0,26.2757,26.2936,26.2309,26.2578,123776.0
2018-12-07 11:30:00,29.3,29.37,29.27,29.37,241297.0,26.2578,26.3205,26.2309,26.3205,241297.0
2018-12-07 11:40:00,29.37,29.45,29.36,29.41,119150.0,26.3205,26.3922,26.3116,26.3564,119150.0
2018-12-07 11:50:00,29.41,29.42,29.31,29.31,106016.0,26.3564,26.3653,26.2667,26.2667,106016.0
2018-12-07 12:00:00,29.3,29.36,29.28,29.29,110968.0,26.2578,26.3116,26.2399,26.2488,110968.0
2018-12-07 12:10:00,29.3,29.38,29.24,29.29,149991.0,26.2578,26.3295,26.204,26.2488,149991.0
2018-12-07 12:20:00,29.28,29.34,29.27,29.31,91501.0,26.2399,26.2936,26.2309,26.2667,91501.0
2018-12-07 12:30:00,29.31,29.31,29.23,29.24,129561.0,26.2667,26.2667,26.1951,26.204,129561.0
2018-12-07 12:40:00,29.25,29.26,29.14,29.16,117040.0,26.213,26.2219,26.1144,26.1323,117040.0
2018-12-07 12:50:00,29.17,29.37,29.15,29.35,166409.0,26.1413,26.3205,26.1234,26.3026,166409.0
2018-12-07 13:00:00,29.35,29.49,29.32,29.4,262735.0,26.3026,26.4281,26.2757,26.3474,262735.0
2018-12-07 13:10:00,29.41,29.41,29.27,29.3,209412.0,26.3564,26.3564,26.2309,26.2578,209412.0
2018-12-07 13:20:00,29.3,29.42,29.29,29.37,155586.0,26.2578,26.3653,26.2488,26.3205,155586.0
2018-12-07 13:30:00,29.37,29.39,29.28,29.33,141912.0,26.3205,26.3384,26.2399,26.2847,141912.0
2018-12-07 13:40:00,29.33,29.39,29.31,29.32,105298.0,26.2847,26.3384,26.2667,26.2757,105298.0
2018-12-07 13:50:00,29.31,29.33,29.2,29.21,211837.0,26.2667,26.2847,26.1682,26.1771,211837.0
2018-12-07 14:00:00,29.21,29.22,29.14,29.17,226925.0,26.1771,26.1861,26.1144,26.1413,226925.0
2018-12-07 14:10:00,29.17,29.2,29.13,29.18,266375.0,26.1413,26.1682,26.1054,26.1502,266375.0
2018-12-07 14:20:00,29.19,29.25,29.11,29.16,260232.0,26.1592,26.213,26.0875,26.1323,260232.0
2018-12-07 14:30:00,29.16,29.19,29.08,29.09,244545.0,26.1323,26.1592,26.0606,26.0696,244545.0
2018-12-07 14:40:00,29.08,29.15,29.07,29.11,425861.0,26.0606,26.1234,26.0517,26.0875,425861.0
2018-12-07 14:50:00,29.12,29.16,29.0,29.03,330960.0,26.0965,26.1323,25.9889,26.0158,330960.0
2018-12-07 15:00:00,29.04,29.08,28.91,28.98,676222.0,26.0248,26.0606,25.9083,25.971,676222.0
2018-12-07 15:10:00,28.99,29.06,28.93,28.99,819016.0,25.98,26.0427,25.9262,25.98,819016.0
2018-12-07 15:20:00,28.99,29.13,28.99,29.11,561881.0,25.98,26.1054,25.98,26.0875,561881.0
2018-12-07 15:30:00,29.11,29.21,29.07,29.12,400415.0,26.0875,26.1771,26.0517,26.0965,400415.0
2018-12-07 15:40:00,29.11,29.18,29.04,29.05,615618.0,26.0875,26.1502,26.0248,26.0337,615618.0
2018-12-07 15:50:00,29.05,29.12,29.05,29.07,846787.0,26.0337,26.0965,26.0337,26.0517,846787.0
2018-12-10 09:30:00,29.16,29.29,29.03,29.18,249617.0,26.1323,26.2488,26.0158,26.1502,249617.0
2018-12-10 09:40:00,29.19,29.24,29.07,29.08,130570.0,26.1592,26.204,26.0517,26.0606,130570.0
2018-12-10 09:50:00,29.08,29.09,28.86,28.98,217298.0,26.0606,26.0696,25.8635,25.971,217298.0
2018-12-10 10:00:00,28.98,29.14,28.93,29.07,225436.0,25.971,26.1144,25.9262,26.0517,225436.0
2018-12-10 10:10:00,29.07,29.21,29.01,29.19,267592.0,26.0517,26.1771,25.9979,26.1592,267592.0
2018-12-10 10:20:00,29.19,29.23,29.09,29.13,202247.0,26.1592,26.1951,26.0696,26.1054,202247.0
2018-12-10 10:30:00,29.13,29.17,29.05,29.05,193587.0,26.1054,26.1413,26.0337,26.0337,193587.0
2018-12-10 10:40:00,29.05,29.13,29.01,29.1,191953.0,26.0337,26.1054,25.9979,26.0785,191953.0
2018-12-10 10:50:00,29.1,29.11,28.92,28.96,238936.0,26.0785,26.0875,25.9172,25.9531,238936.0
2018-12-10 11:00:00,28.96,28.97,28.72,28.84,399988.0,25.9531,25.962,25.738,25.8455,399988.0
2018-12-10 11:10:00,28.84,28.9,28.8,28.88,285161.0,25.8455,25.8993,25.8097,25.8814,285161.0
2018-12-10 11:20:00,28.87,28.97,28.85,28.97,522413.0,25.8724,25.962,25.8545,25.962,522413.0
2018-12-10 11:30:00,28.97,29.1,28.95,29.06,237425.0,25.962,26.0785,25.9441,26.0427,237425.0
2018-12-10 11:40:00,29.06,29.15,29.02,29.1,188369.0,26.0427,26.1234,26.0069,26.0785,188369.0
2018-12-10 11:50:00,29.1,29.13,28.95,28.98,198306.0,26.0785,26.1054,25.9441,25.971,198306.0
2018-12-10 12:00:00,28.98,28.98,28.9,28.95,124980.0,25.971,25.971,25.8993,25.9441,124980.0
2018-12-10 12:10:00,28.94,29.04,28.93,28.94,182085.0,25.9352,26.0248,25.9262,25.9352,182085.0
2018-12-10 12:20:00,28.94,28.99,28.91,28.95,181245.0,25.9352,25.98,25.9083,25.9441,181245.0
2018-12-10 12:30:00,28.95,29.13,28.94,29.1,163847.0,25.9441,26.1054,25.9352,26.0785,163847.0
2018-12-10 12:40:00,29.1,29.21,29.1,29.18,138236.0,26.0785,26.1771,26.0785,26.1502,138236.0
2018-12-10 12:50:00,29.19,29.21,29.13,29.15,102048.0,26.1592,26.1771,26.1054,26.1234,102048.0
2018-12-10 13:00:00,29.15,29.2,29.08,29.08,96039.0,26.1234,26.1682,26.0606,26.0606,96039.0
2018-12-10 13:10:00,29.09,29.18,29.05,29.1,135001.0,26.0696,26.1502,26.0337,26.0785,135001.0
2018-12-10 13:20:00,29.1,29.11,28.99,29.01,103852.0,26.0785,26.0875,25.98,25.9979,103852.0
2018-12-10 13:30:00,29.0,29.14,28.99,29.1,137020.0,25.9889,26.1144,25.98,26.0785,137020.0
2018-12-10 13:40:00,29.1,29.13,29.03,29.07,210398.0,26.0785,26.1054,26.0158,26.0517,210398.0
2018-12-10 13:50:00,29.07,29.13,29.03,29.03,185510.0,26.0517,26.1054,26.0158,26.0158,185510.0
2018-12-10 14:00:00,29.03,29.09,29.01,29.06,153044.0,26.0158,26.0696,25.9979,26.0427,153044.0
2018-12-10 14:10:00,29.06,29.08,28.96,28.98,121775.0,26.0427,26.0606,25.9531,25.971,121775.0
2018-12-10 14:20:00,28.98,29.03,28.94,28.99,147002.0,25.971,26.0158,25.9352,25.98,147002.0
2018-12-10 14:30:00,28.99,29.07,28.97,29.03,220678.0,25.98,26.0517,25.962,26.0158,220678.0
2018-12-10 14:40:00,29.02,29.07,29.02,29.04,134071.0,26.0069,26.0517,26.0069,26.0248,134071.0
2018-12-10 14:50:00,29.05,29.09,28.96,29.0,215088.0,26.0337,26.0696,25.9531,25.9889,215088.0
2018-12-10 15:00:00,29.0,29.04,28.95,29.02,459221.0,25.9889,26.0248,25.9441,26.0069,459221.0
2018-12-10 15:10:00,29.02,29.04,28.88,28.94,314059.0,26.0069,26.0248,25.8814,25.9352,314059.0
2018-12-10 15:20:00,28.94,29.02,28.93,29.01,283871.0,25.9352,26.0069,25.9262,25.9979,283871.0
2018-12-10 15:30:00,29.02,29.11,29.01,29.08,432596.0,26.0069,26.0875,25.9979,26.0606,432596.0
2018-12-10 15:40:00,29.08,29.08,29.0,29.04,315507.0,26.0606,26.0606,25.9889,26.0248,315507.0
2018-12-10 15:50:00,29.04,29.05,28.96,28.97,801172.0,26.0248,26.0337,25.9531,25.962,801172.0
2018-12-11 09:30:00,29.4,29.43,29.22,29.29,228435.0,26.3474,26.3743,26.1861,26.2488,228435.0
2018-12-11 09:40:00,29.28,29.45,29.28,29.41,248149.0,26.2399,26.3922,26.2399,26.3564,248149.0
2018-12-11 09:50:00,29.41,29.51,29.38,29.45,520710.0,26.3564,26.446,26.3295,26.3922,520710.0
2018-12-11 10:00:00,29.46,29.55,29.44,29.46,361559.0,26.4012,26.4818,26.3832,26.4012,361559.0
2018-12-11 10:10:00,29.46,29.47,29.34,29.38,301579.0,26.4012,26.4101,26.2936,26.3295,301579.0
2018-12-11 10:20:00,29.38,29.53,29.36,29.52,377395.0,26.3295,26.4639,26.3116,26.4549,377395.0
2018-12-11 10:30:00,29.53,29.54,29.42,29.51,357618.0,26.4639,26.4729,26.3653,26.446,357618.0
2018-12-11 10:40:00,29.52,29.53,29.33,29.35,190972.0,26.4549,26.4639,26.2847,26.3026,190972.0
2018-12-11 10:50:00,29.35,29.37,29.26,29.32,218965.0,26.3026,26.3205,26.2219,26.2757,218965.0
2018-12-11 11:00:00,29.31,29.33,29.27,29.32,322231.0,26.2667,26.2847,26.2309,26.2757,322231.0
2018-12-11 11:10:00,29.32,29.34,29.25,29.29,272941.0,26.2757,26.2936,26.213,26.2488,272941.0
2018-12-11 11:20:00,29.29,29.32,29.21,29.27,369553.0,26.2488,26.2757,26.1771,26.2309,369553.0
2018-12-11 11:30:00,29.27,29.3,29.23,29.28,217925.0,26.2309,26.2578,26.1951,26.2399,217925.0
2018-12-11 11:40:00,29.28,29.28,29.22,29.26,231565.0,26.2399,26.2399,26.1861,26.2219,231565.0
2018-12-11 11:50:00,29.25,29.27,29.22,29.25,206024.0,26.213,26.2309,26.1861,26.213,206024.0
2018-12-11 12:00:00,29.26,29.26,29.12,29.15,118290.0,26.2219,26.2219,26.0965,26.1234,118290.0
2018-12-11 12:10:00,29.15,29.15,29.07,29.1,117312.0,26.1234,26.1234,26.0517,26.0785,117312.0
2018-12-11 12:20:00,29.1,29.16,29.07,29.09,113640.0,26.0785,26.1323,26.0517,26.0696,113640.0
2018-12-11 12:30:00,29.09,29.16,29.09,29.13,139394.0,26.0696,26.1323,26.0696,26.1054,139394.0
2018-12-11 12:40:00,29.13,29.21,29.13,29.2,133835.0,26.1054,26.1771,26.1054,26.1682,133835.0
2018-12-11 12:50:00,29.2,29.22,29.16,29.19,160316.0,26.1682,26.1861,26.1323,26.1592,160316.0
2018-12-11 13:00:00,29.18,29.2,29.12,29.15,107608.0,26.1502,26.1682,26.0965,26.1234,107608.0
2018-12-11 13:10:00,29.15,29.2,29.11,29.19,99009.0,26.1234,26.1682,26.0875,26.1592,99009.0
2018-12-11 13:20:00,29.2,29.21,29.1,29.12,117139.0,26.1682,26.1771,26.0785,26.0965,117139.0
2018-12-11 13:30:00,29.12,29.13,29.08,29.11,106411.0,26.0965,26.1054,26.0606,26.0875,106411.0
2018-12-11 13:40:00,29.11,29.12,28.98,29.0,267219.0,26.0875,26.0965,25.971,25.9889,267219.0
2018-12-11 13:50:00,29.0,29.05,28.97,29.0,242363.0,25.9889,26.0337,25.962,25.9889,242363.0
2018-12-11 14:00:00,28.99,29.06,28.98,28.98,218535.0,25.98,26.0427,25.971,25.971,218535.0
2018-12-11 14:10:00,28.98,29.04,28.94,29.02,239716.0,25.971,26.0248,25.9352,26.0069,239716.0
2018-12-11 14:20:00,29.02,29.14,29.0,29.14,234938.0,26.0069,26.1144,25.9889,26.1144,234938.0
2018-12-11 14:30:00,29.13,29.16,29.1,29.11,268316.0,26.1054,26.1323,26.0785,26.0875,268316.0
2018-12-11 14:40:00,29.12,29.22,29.1,29.15,224257.0,26.0965,26.1861,26.0785,26.1234,224257.0
2018-12-11 14:50:00,29.15,29.17,29.08,29.11,163531.0,26.1234,26.1413,26.0606,26.0875,163531.0
2018-12-11 15:00:00,29.12,29.13,29.04,29.1,224312.0,26.0965,26.1054,26.0248,26.0785,224312.0
2018-12-11 15:10:00,29.09,29.21,29.09,29.16,277800.0,26.0696,26.1771,26.0696,26.1323,277800.0
2018-12-11 15:20:00,29.17,29.19,29.14,29.15,196512.0,26.1413,26.1592,26.1144,26.1234,196512.0
2018-12-11 15:30:00,29.15,29.21,29.13,29.18,509901.0,26.1234,26.1771,26.1054,26.1502,509901.0
2018-12-11 15:40:00,29.17,29.18,29.1,29.11,354698.0,26.1413,26.1502,26.0785,26.0875,354698.0
2018-12-11 15:50:00,29.11,29.13,29.03,29.05,870051.0,26.0875,26.1054,26.0158,26.0337,870051.0
2018-12-12 09:30:00,28.49,29.19,28.25,29.08,610743.0,25.5319,26.1592,25.3168,26.0606,610743.0
2018-12-12 09:40:00,29.08,29.42,29.05,29.4,427465.0,26.0606,26.3653,26.0337,26.3474,427465.0
2018-12-12 09:50:00,29.4,29.43,29.22,29.38,270464.0,26.3474,26.3743,26.1861,26.3295,270464.0
2018-12-12 10:00:00,29.37,29.38,29.28,29.36,265807.0,26.3205,26.3295,26.2399,26.3116,265807.0
2018-12-12 10:10:00,29.35,29.49,29.34,29.47,312928.0,26.3026,26.4281,26.2936,26.4101,312928.0
2018-12-12 10:20:00,29.48,29.48,29.38,29.4,146040.0,26.4191,26.4191,26.3295,26.3474,146040.0
2018-12-12 10:30:00,29.4,29.41,29.33,29.33,166413.0,26.3474,26.3564,26.2847,26.2847,166413.0
2018-12-12 10:40:00,29.33,29.44,29.3,29.43,205751.0,26.2847,26.3832,26.2578,26.3743,205751.0
2018-12-12 10:50:00,29.44,29.45,29.37,29.38,241158.0,26.3832,26.3922,26.3205,26.3295,241158.0
2018-12-12 11:00:00,29.38,29.4,29.32,29.39,225853.0,26.3295,26.3474,26.2757,26.3384,225853.0
2018-12-12 11:10:00,29.38,29.42,29.33,29.39,296293.0,26.3295,26.3653,26.2847,26.3384,296293.0
2018-12-12 11:20:00,29.38,29.38,29.19,29.2,213150.0,26.3295,26.3295,26.1592,26.1682,213150.0
2018-12-12 11:30:00,29.2,29.23,29.15,29.2,319862.0,26.1682,26.1951,26.1234,26.1682,319862.0
2018-12-12 11:40:00,29.21,29.23,29.2,29.21,168886.0,26.1771,26.1951,26.1682,26.1771,168886.0
2018-12-12 11:50:00,29.21,29.23,29.15,29.23,209900.0,26.1771,26.1951,26.1234,26.1951,209900.0
2018-12-12 12:00:00,29.23,29.35,29.23,29.3,377031.0,26.1951,26.3026,26.1951,26.2578,377031.0
2018-12-12 12:10:00,29.31,29.32,29.13,29.18,262713.0,26.2667,26.2757,26.1054,26.1502,262713.0
2018-12-12 12:20:00,29.18,29.24,29.14,29.24,216957.0,26.1502,26.204,26.1144,26.204,216957.0
2018-12-12 12:30:00,29.24,29.25,29.17,29.18,165227.0,26.204,26.213,26.1413,26.1502,165227.0
2018-12-12 12:40:00,29.18,29.2,29.06,29.08,216075.0,26.1502,26.1682,26.0427,26.0606,216075.0
2018-12-12 12:50:00,29.08,29.23,29.07,29.22,171946.0,26.0606,26.1951,26.0517,26.1861,171946.0
2018-12-12 13:00:00,29.22,29.28,29.18,29.26,189964.0,26.1861,26.2399,26.1502,26.2219,189964.0
2018-12-12 13:10:00,29.27,29.32,29.23,29.23,119002.0,26.2309,26.2757,26.1951,26.1951,119002.0
2018-12-12 13:20:00,29.24,29.25,29.18,29.21,214711.0,26.204,26.213,26.1502,26.1771,214711.0
2018-12-12 13:30:00,29.21,29.23,29.17,29.17,103979.0,26.1771,26.1951,26.1413,26.1413,103979.0
2018-12-12 13:40:00,29.17,29.17,29.1,29.12,244244.0,26.1413,26.1413,26.0785,26.0965,244244.0
2018-12-12 13:50:00,29.12,29.14,29.07,29.1,116904.0,26.0965,26.1144,26.0517,26.0785,116904.0
2018-12-12 14:00:00,29.11,29.12,29.02,29.04,236491.0,26.0875,26.0965,26.0069,26.0248,236491.0
2018-12-12 14:10:00,29.05,29.08,28.98,29.08,179785.0,26.0337,26.0606,25.971,26.0606,179785.0
2018-12-12 14:20:00,29.09,29.1,28.97,29.0,182852.0,26.0696,26.0785,25.962,25.9889,182852.0
2018-12-12 14:30:00,29.0,29.02,28.94,29.01,384354.0,25.9889,26.0069,25.9352,25.9979,384354.0
2018-12-12 14:40:00,29.01,29.04,28.91,29.04,378624.0,25.9979,26.0248,25.9083,26.0248,378624.0
2018-12-12 14:50:00,29.04,29.15,29.0,29.08,502377.0,26.0248,26.1234,25.9889,26.0606,502377.0
2018-12-12 15:00:00,29.08,29.1,29.02,29.09,418449.0,26.0606,26.0785,26.0069,26.0696,418449.0
2018-12-12 15:10:00,29.09,29.13,29.05,29.06,285828.0,26.0696,26.1054,26.0337,26.0427,285828.0
2018-12-12 15:20:00,29.07,29.11,29.04,29.05,297426.0,26.0517,26.0875,26.0248,26.0337,297426.0
2018-12-12 15:30:00,29.06,29.22,29.06,29.22,431170.0,26.0427,26.1861,26.0427,26.1861,431170.0
2018-12-12 15:40:00,29.22,29.26,29.11,29.11,550856.0,26.1861,26.2219,26.0875,26.0875,550856.0
2018-12-12 15:50:00,29.11,29.12,29.01,29.03,937049.0,26.0875,26.0965,25.9979,26.0158,937049.0
2018-12-13 09:30:00,29.2,29.31,29.07,29.28,419760.0,26.1682,26.2667,26.0517,26.2399,419760.0
2018-12-13 09:40:00,29.28,29.29,29.14,29.21,439321.0,26.2399,26.2488,26.1144,26.1771,439321.0
2018-12-13 09:50:00,29.21,29.24,29.15,29.18,576982.0,26.1771,26.204,26.1234,26.1502,576982.0
2018-12-13 10:00:00,29.18,29.27,29.18,29.21,282629.0,26.1502,26.2309,26.1502,26.1771,282629.0
2018-12-13 10:10:00,29.21,29.27,29.07,29.12,376163.0,26.1771,26.2309,26.0517,26.0965,376163.0
2018-12-13 10:20:00,29.11,29.15,29.0,29.03,255617.0,26.0875,26.1234,25.9889,26.0158,255617.0
2018-12-13 10:30:00,29.04,29.11,29.0,29.06,216060.0,26.0248,26.0875,25.9889,26.0427,216060.0
2018-12-13 10:40:00,29.06,29.12,29.03,29.08,205284.0,26.0427,26.0965,26.0158,26.0606,205284.0
2018-12-13 10:50:00,29.07,29.1,28.99,29.08,197028.0,26.0517,26.0785,25.98,26.0606,197028.0
2018-12-13 11:00:00,29.08,29.09,28.98,29.04,181927.0,26.0606,26.0696,25.971,26.0248,181927.0
2018-12-13 11:10:00,29.04,29.05,28.96,29.0,148605.0,26.0248,26.0337,25.9531,25.9889,148605.0
2018-12-13 11:20:00,29.0,29.07,28.98,29.01,127289.0,25.9889,26.0517,25.971,25.9979,127289.0
2018-12-13 11:30:00,29.01,29.1,28.99,29.03,129026.0,25.9979,26.0785,25.98,26.0158,129026.0
2018-12-13 11:40:00,29.03,29.11,28.98,29.02,113574.0,26.0158,26.0875,25.971,26.0069,113574.0
2018-12-13 11:50:00,29.02,29.04,28.93,28.94,142923.0,26.0069,26.0248,25.9262,25.9352,142923.0
2018-12-13 12:00:00,28.93,28.97,28.86,28.87,157287.0,25.9262,25.962,25.8635,25.8724,157287.0
2018-12-13 12:10:00,28.87,28.9,28.79,28.82,218522.0,25.8724,25.8993,25.8007,25.8276,218522.0
2018-12-13 12:20:00,28.82,28.82,28.77,28.79,303619.0,25.8276,25.8276,25.7828,25.8007,303619.0
2018-12-13 12:30:00,28.78,28.89,28.77,28.89,269852.0,25.7918,25.8904,25.7828,25.8904,269852.0
2018-12-13 12:40:00,28.89,28.92,28.86,28.89,128717.0,25.8904,25.9172,25.8635,25.8904,128717.0
2018-12-13 12:50:00,28.89,28.94,28.87,28.93,124165.0,25.8904,25.9352,25.8724,25.9262,124165.0
2018-12-13 13:00:00,28.93,28.97,28.9,28.93,151350.0,25.9262,25.962,25.8993,25.9262,151350.0
2018-12-13 13:10:00,28.94,29.0,28.9,28.94,96063.0,25.9352,25.9889,25.8993,25.9352,96063.0
2018-12-13 13:20:00,28.94,28.99,28.9,28.95,104084.0,25.9352,25.98,25.8993,25.9441,104084.0
2018-12-13 13:30:00,28.96,29.03,28.95,29.02,178401.0,25.9531,26.0158,25.9441,26.0069,178401.0
2018-12-13 13:40:00,29.03,29.05,28.98,28.99,99249.0,26.0158,26.0337,25.971,25.98,99249.0
2018-12-13 13:50:00,28.99,29.01,28.91,28.93,117085.0,25.98,25.9979,25.9083,25.9262,117085.0
2018-12-13 14:00:00,28.94,28.97,28.92,28.94,189623.0,25.9352,25.962,25.9172,25.9352,189623.0
2018-12-13 14:10:00,28.93,28.97,28.91,28.95,139155.0,25.9262,25.962,25.9083,25.9441,139155.0
2018-12-13 14:20:00,28.96,28.98,28.92,28.98,185652.0,25.9531,25.971,25.9172,25.971,185652.0
2018-12-13 14:30:00,28.98,28.98,28.9,28.94,193242.0,25.971,25.971,25.8993,25.9352,193242.0
2018-12-13 14:40:00,28.94,28.97,28.93,28.93,132684.0,25.9352,25.962,25.9262,25.9262,132684.0
2018-12-13 14:50:00,28.94,29.0,28.93,28.96,155631.0,25.9352,25.9889,25.9262,25.9531,155631.0
2018-12-13 15:00:00,28.97,28.97,28.91,28.91,125750.0,25.962,25.962,25.9083,25.9083,125750.0
2018-12-13 15:10:00,28.91,28.99,28.89,28.96,241279.0,25.9083,25.98,25.8904,25.9531,241279.0
2018-12-13 15:20:00,28.97,28.98,28.92,28.93,138665.0,25.962,25.971,25.9172,25.9262,138665.0
2018-12-13 15:30:00,28.93,28.99,28.9,28.97,301673.0,25.9262,25.98,25.8993,25.962,301673.0
2018-12-13 15:40:00,28.97,29.04,28.96,29.03,634909.0,25.962,26.0248,25.9531,26.0158,634909.0
2018-12-13 15:50:00,29.03,29.07,28.98,28.99,828561.0,26.0158,26.0517,25.971,25.98,828561.0
2018-12-14 09:30:00,28.79,28.91,28.75,28.87,338047.0,25.8007,25.9083,25.7649,25.8724,338047.0
2018-12-14 09:40:00,28.87,28.99,28.86,28.96,299326.0,25.8724,25.98,25.8635,25.9531,299326.0
2018-12-14 09:50:00,28.96,29.08,28.95,29.06,279309.0,25.9531,26.0606,25.9441,26.0427,279309.0
2018-12-14 10:00:00,29.06,29.07,28.99,29.01,252381.0,26.0427,26.0517,25.98,25.9979,252381.0
2018-12-14 10:10:00,29.01,29.06,28.99,29.05,251914.0,25.9979,26.0427,25.98,26.0337,251914.0
2018-12-14 10:20:00,29.05,29.07,28.95,29.01,223667.0,26.0337,26.0517,25.9441,25.9979,223667.0
2018-12-14 10:30:00,29.01,29.04,28.97,29.04,224885.0,25.9979,26.0248,25.962,26.0248,224885.0
2018-12-14 10:40:00,29.04,29.14,29.02,29.09,152991.0,26.0248,26.1144,26.0069,26.0696,152991.0
2018-12-14 10:50:00,29.09,29.11,29.0,29.0,193734.0,26.0696,26.0875,25.9889,25.9889,193734.0
2018-12-14 11:00:00,29.0,29.14,29.0,29.1,187315.0,25.9889,26.1144,25.9889,26.0785,187315.0
2018-12-14 11:10:00,29.1,29.1,29.03,29.05,172150.0,26.0785,26.0785,26.0158,26.0337,172150.0
2018-12-14 11:20:00,29.06,29.08,28.98,29.05,144107.0,26.0427,26.0606,25.971,26.0337,144107.0
2018-12-14 11:30:00,29.06,29.09,29.04,29.09,136308.0,26.0427,26.0696,26.0248,26.0696,136308.0
2018-12-14 11:40:00,29.09,29.12,28.97,28.98,143397.0,26.0696,26.0965,25.962,25.971,143397.0
2018-12-14 11:50:00,28.97,29.01,28.94,28.99,236537.0,25.962,25.9979,25.9352,25.98,236537.0
2018-12-14 12:00:00,28.99,29.03,28.98,29.01,153352.0,25.98,26.0158,25.971,25.9979,153352.0
2018-12-14 12:10:00,29.0,29.05,28.98,29.04,168374.0,25.9889,26.0337,25.971,26.0248,168374.0
2018-12-14 12:20:00,29.04,29.05,28.99,29.02,173740.0,26.0248,26.0337,25.98,26.0069,173740.0
2018-12-14 12:30:00,29.01,29.03,28.99,29.02,107858.0,25.9979,26.0158,25.98,26.0069,107858.0
2018-12-14 12:40:00,29.01,29.02,28.98,29.0,97806.0,25.9979,26.0069,25.971,25.9889,97806.0
2018-12-14 12:50:00,29.01,29.02,28.98,29.0,92963.0,25.9979,26.0069,25.971,25.9889,92963.0
2018-12-14 13:00:00,29.0,29.01,28.95,29.0,98331.0,25.9889,25.9979,25.9441,25.9889,98331.0
2018-12-14 13:10:00,29.0,29.02,28.98,29.0,96689.0,25.9889,26.0069,25.971,25.9889,96689.0
2018-12-14 13:20:00,29.01,29.01,28.97,28.98,85190.0,25.9979,25.9979,25.962,25.971,85190.0
2018-12-14 13:30:00,28.97,28.98,28.89,28.95,122603.0,25.962,25.971,25.8904,25.9441,122603.0
2018-12-14 13:40:00,28.94,29.0,28.94,28.97,208199.0,25.9352,25.9889,25.9352,25.962,208199.0
2018-12-14 13:50:00,28.97,29.0,28.96,28.97,108333.0,25.962,25.9889,25.9531,25.962,108333.0
2018-12-14 14:00:00,28.97,29.0,28.95,28.99,131509.0,25.962,25.9889,25.9441,25.98,131509.0
2018-12-14 14:10:00,28.99,29.01,28.97,29.0,275065.0,25.98,25.9979,25.962,25.9889,275065.0
2018-12-14 14:20:00,29.0,29.01,28.97,28.99,179148.0,25.9889,25.9979,25.962,25.98,179148.0
2018-12-14 14:30:00,28.99,29.0,28.9,28.91,181683.0,25.98,25.9889,25.8993,25.9083,181683.0
2018-12-14 14:40:00,28.91,28.96,28.87,28.87,230311.0,25.9083,25.9531,25.8724,25.8724,230311.0
2018-12-14 14:50:00,28.88,28.95,28.84,28.93,314468.0,25.8814,25.9441,25.8455,25.9262,314468.0
2018-12-14 15:00:00,28.94,28.99,28.9,28.92,317729.0,25.9352,25.98,25.8993,25.9172,317729.0
2018-12-14 15:10:00,28.92,28.98,28.89,28.91,406133.0,25.9172,25.971,25.8904,25.9083,406133.0
2018-12-14 15:20:00,28.91,28.93,28.86,28.92,323163.0,25.9083,25.9262,25.8635,25.9172,323163.0
2018-12-14 15:30:00,28.91,28.97,28.89,28.91,480049.0,25.9083,25.962,25.8904,25.9083,480049.0
2018-12-14 15:40:00,28.9,28.92,28.84,28.88,586585.0,25.8993,25.9172,25.8455,25.8814,586585.0
2018-12-14 15:50:00,28.88,28.98,28.85,28.91,1074880.0,25.8814,25.971,25.8545,25.9083,1074880.0
2018-12-17 09:30:00,28.78,28.81,28.63,28.67,404743.0,25.7918,25.8187,25.6573,25.6932,404743.0
2018-12-17 09:40:00,28.66,28.68,28.54,28.56,372768.0,25.6842,25.7022,25.5767,25.5946,372768.0
2018-12-17 09:50:00,28.56,28.65,28.5,28.64,357732.0,25.5946,25.6753,25.5408,25.6663,357732.0
2018-12-17 10:00:00,28.65,28.73,28.6,28.72,325368.0,25.6753,25.747,25.6305,25.738,325368.0
2018-12-17 10:10:00,28.72,28.83,28.7,28.79,206503.0,25.738,25.8366,25.7201,25.8007,206503.0
2018-12-17 10:20:00,28.8,28.89,28.77,28.8,209443.0,25.8097,25.8904,25.7828,25.8097,209443.0
2018-12-17 10:30:00,28.8,28.84,28.7,28.77,218631.0,25.8097,25.8455,25.7201,25.7828,218631.0
2018-12-17 10:40:00,28.77,28.93,28.76,28.86,202265.0,25.7828,25.9262,25.7739,25.8635,202265.0
2018-12-17 10:50:00,28.86,28.9,28.81,28.87,160207.0,25.8635,25.8993,25.8187,25.8724,160207.0
2018-12-17 11:00:00,28.87,28.98,28.85,28.97,226062.0,25.8724,25.971,25.8545,25.962,226062.0
2018-12-17 11:10:00,28.96,29.0,28.94,28.96,161023.0,25.9531,25.9889,25.9352,25.9531,161023.0
2018-12-17 11:20:00,28.96,28.99,28.89,28.9,159008.0,25.9531,25.98,25.8904,25.8993,159008.0
2018-12-17 11:30:00,28.9,28.91,28.87,28.89,188324.0,25.8993,25.9083,25.8724,25.8904,188324.0
2018-12-17 11:40:00,28.88,28.89,28.8,28.89,178397.0,25.8814,25.8904,25.8097,25.8904,178397.0
2018-12-17 11:50:00,28.89,28.95,28.88,28.94,125520.0,25.8904,25.9441,25.8814,25.9352,125520.0
2018-12-17 12:00:00,28.94,28.99,28.92,28.92,101463.0,25.9352,25.98,25.9172,25.9172,101463.0
2018-12-17 12:10:00,28.93,28.94,28.88,28.92,153627.0,25.9262,25.9352,25.8814,25.9172,153627.0
2018-12-17 12:20:00,28.91,28.96,28.87,28.92,173179.0,25.9083,25.9531,25.8724,25.9172,173179.0
2018-12-17 12:30:00,28.91,28.92,28.78,28.84,233126.0,25.9083,25.9172,25.7918,25.8455,233126.0
2018-12-17 12:40:00,28.83,28.87,28.78,28.86,180462.0,25.8366,25.8724,25.7918,25.8635,180462.0
2018-12-17 12:50:00,28.86,28.87,28.8,28.81,178753.0,25.8635,25.8724,25.8097,25.8187,178753.0
2018-12-17 13:00:00,28.8,28.84,28.76,28.8,167844.0,25.8097,25.8455,25.7739,25.8097,167844.0
2018-12-17 13:10:00,28.8,28.84,28.76,28.79,169269.0,25.8097,25.8455,25.7739,25.8007,169269.0
2018-12-17 13:20:00,28.78,28.8,28.72,28.77,160343.0,25.7918,25.8097,25.738,25.7828,160343.0
2018-12-17 13:30:00,28.77,28.81,28.67,28.68,258502.0,25.7828,25.8187,25.6932,25.7022,258502.0
2018-12-17 13:40:00,28.68,28.73,28.63,28.65,233804.0,25.7022,25.747,25.6573,25.6753,233804.0
2018-12-17 13:50:00,28.66,28.69,28.62,28.66,329887.0,25.6842,25.7111,25.6484,25.6842,329887.0
2018-12-17 14:00:00,28.66,28.69,28.58,28.6,340039.0,25.6842,25.7111,25.6125,25.6305,340039.0
2018-12-17 14:10:00,28.6,28.61,28.55,28.6,338727.0,25.6305,25.6394,25.5857,25.6305,338727.0
2018-12-17 14:20:00,28.6,28.64,28.51,28.52,298685.0,25.6305,25.6663,25.5498,25.5588,298685.0
2018-12-17 14:30:00,28.53,28.6,28.53,28.58,329060.0,25.5677,25.6305,25.5677,25.6125,329060.0
2018-12-17 14:40:00,28.57,28.66,28.57,28.6,296657.0,25.6036,25.6842,25.6036,25.6305,296657.0
2018-12-17 14:50:00,28.6,28.61,28.49,28.53,329548.0,25.6305,25.6394,25.5319,25.5677,329548.0
2018-12-17 15:00:00,28.53,28.57,28.49,28.49,472803.0,25.5677,25.6036,25.5319,25.5319,472803.0
2018-12-17 15:10:00,28.5,28.59,28.49,28.53,486275.0,25.5408,25.6215,25.5319,25.5677,486275.0
2018-12-17 15:20:00,28.53,28.53,28.47,28.5,585954.0,25.5677,25.5677,25.514,25.5408,585954.0
2018-12-17 15:30:00,28.51,28.56,28.47,28.53,1021218.0,25.5498,25.5946,25.514,25.5677,1021218.0
2018-12-17 15:40:00,28.52,28.59,28.39,28.43,1037907.0,25.5588,25.6215,25.4423,25.4781,1037907.0
2018-12-17 15:50:00,28.43,28.49,28.36,28.49,1553450.0,25.4781,25.5319,25.4154,25.5319,1553450.0
2018-12-18 09:30:00,28.56,28.61,28.42,28.6,236791.0,25.5946,25.6394,25.4692,25.6305,236791.0
2018-12-18 09:40:00,28.61,28.7,28.6,28.68,140421.0,25.6394,25.7201,25.6305,25.7022,140421.0
2018-12-18 09:50:00,28.67,28.68,28.59,28.61,102215.0,25.6932,25.7022,25.6215,25.6394,102215.0
2018-12-18 10:00:00,28.61,28.62,28.54,28.56,168012.0,25.6394,25.6484,25.5767,25.5946,168012.0
2018-12-18 10:10:00,28.57,28.65,28.54,28.64,104615.0,25.6036,25.6753,25.5767,25.6663,104615.0
2018-12-18 10:20:00,28.65,28.67,28.59,28.62,130388.0,25.6753,25.6932,25.6215,25.6484,130388.0
2018-12-18 10:30:00,28.63,28.67,28.61,28.64,181992.0,25.6573,25.6932,25.6394,25.6663,181992.0
2018-12-18 10:40:00,28.64,28.65,28.54,28.58,221681.0,25.6663,25.6753,25.5767,25.6125,221681.0
2018-12-18 10:50:00,28.58,28.7,28.54,28.7,430230.0,25.6125,25.7201,25.5767,25.7201,430230.0
2018-12-18 11:00:00,28.71,28.73,28.62,28.65,148551.0,25.729,25.747,25.6484,25.6753,148551.0
2018-12-18 11:10:00,28.65,28.68,28.63,28.68,150787.0,25.6753,25.7022,25.6573,25.7022,150787.0
2018-12-18 11:20:00,28.67,28.68,28.62,28.66,148070.0,25.6932,25.7022,25.6484,25.6842,148070.0
2018-12-18 11:30:00,28.65,28.73,28.64,28.7,157886.0,25.6753,25.747,25.6663,25.7201,157886.0
2018-12-18 11:40:00,28.7,28.71,28.64,28.68,182891.0,25.7201,25.729,25.6663,25.7022,182891.0
2018-12-18 11:50:00,28.69,28.71,28.59,28.63,269374.0,25.7111,25.729,25.6215,25.6573,269374.0
2018-12-18 12:00:00,28.63,28.73,28.61,28.73,195480.0,25.6573,25.747,25.6394,25.747,195480.0
2018-12-18 12:10:00,28.73,28.77,28.73,28.77,179675.0,25.747,25.7828,25.747,25.7828,179675.0
2018-12-18 12:20:00,28.77,28.78,28.7,28.71,164611.0,25.7828,25.7918,25.7201,25.729,164611.0
2018-12-18 12:30:00,28.71,28.75,28.64,28.64,200020.0,25.729,25.7649,25.6663,25.6663,200020.0
2018-12-18 12:40:00,28.64,28.67,28.61,28.65,185829.0,25.6663,25.6932,25.6394,25.6753,185829.0
2018-12-18 12:50:00,28.65,28.68,28.63,28.65,138612.0,25.6753,25.7022,25.6573,25.6753,138612.0
2018-12-18 13:00:00,28.65,28.66,28.62,28.64,140238.0,25.6753,25.6842,25.6484,25.6663,140238.0
2018-12-18 13:10:00,28.65,28.65,28.6,28.6,165715.0,25.6753,25.6753,25.6305,25.6305,165715.0
2018-12-18 13:20:00,28.6,28.63,28.54,28.57,247296.0,25.6305,25.6573,25.5767,25.6036,247296.0
2018-12-18 13:30:00,28.57,28.61,28.55,28.59,357610.0,25.6036,25.6394,25.5857,25.6215,357610.0
2018-12-18 13:40:00,28.59,28.66,28.58,28.65,268547.0,25.6215,25.6842,25.6125,25.6753,268547.0
2018-12-18 13:50:00,28.65,28.65,28.6,28.64,303702.0,25.6753,25.6753,25.6305,25.6663,303702.0
2018-12-18 14:00:00,28.64,28.68,28.62,28.68,120531.0,25.6663,25.7022,25.6484,25.7022,120531.0
2018-12-18 14:10:00,28.68,28.7,28.62,28.65,109731.0,25.7022,25.7201,25.6484,25.6753,109731.0
2018-12-18 14:20:00,28.65,28.67,28.62,28.66,137886.0,25.6753,25.6932,25.6484,25.6842,137886.0
2018-12-18 14:30:00,28.66,28.66,28.6,28.64,297902.0,25.6842,25.6842,25.6305,25.6663,297902.0
2018-12-18 14:40:00,28.65,28.66,28.53,28.54,294813.0,25.6753,25.6842,25.5677,25.5767,294813.0
2018-12-18 14:50:00,28.55,28.58,28.47,28.47,216692.0,25.5857,25.6125,25.514,25.514,216692.0
2018-12-18 15:00:00,28.47,28.56,28.42,28.53,712606.0,25.514,25.5946,25.4692,25.5677,712606.0
2018-12-18 15:10:00,28.52,28.62,28.51,28.56,400391.0,25.5588,25.6484,25.5498,25.5946,400391.0
2018-12-18 15:20:00,28.55,28.6,28.45,28.48,684616.0,25.5857,25.6305,25.496,25.5229,684616.0
2018-12-18 15:30:00,28.49,28.61,28.49,28.58,283273.0,25.5319,25.6394,25.5319,25.6125,283273.0
2018-12-18 15:40:00,28.57,28.67,28.57,28.66,354697.0,25.6036,25.6932,25.6036,25.6842,354697.0
2018-12-18 15:50:00,28.66,28.67,28.48,28.49,1323999.0,25.6842,25.6932,25.5229,25.5319,1323999.0
2018-12-19 09:30:00,28.49,28.79,28.44,28.75,321075.0,25.5319,25.8007,25.4871,25.7649,321075.0
2018-12-19 09:40:00,28.76,28.9,28.75,28.87,163127.0,25.7739,25.8993,25.7649,25.8724,163127.0
2018-12-19 09:50:00,28.87,28.97,28.83,28.89,132791.0,25.8724,25.962,25.8366,25.8904,132791.0
2018-12-19 10:00:00,28.89,28.98,28.88,28.9,123949.0,25.8904,25.971,25.8814,25.8993,123949.0
2018-12-19 10:10:00,28.9,29.04,28.88,29.02,192005.0,25.8993,26.0248,25.8814,26.0069,192005.0
2018-12-19 10:20:00,29.02,29.2,29.0,29.14,375754.0,26.0069,26.1682,25.9889,26.1144,375754.0
2018-12-19 10:30:00,29.15,29.24,29.14,29.15,593200.0,26.1234,26.204,26.1144,26.1234,593200.0
2018-12-19 10:40:00,29.15,29.17,29.04,29.05,481692.0,26.1234,26.1413,26.0248,26.0337,481692.0
2018-12-19 10:50:00,29.05,29.1,29.03,29.09,102356.0,26.0337,26.0785,26.0158,26.0696,102356.0
2018-12-19 11:00:00,29.1,29.11,29.01,29.03,109571.0,26.0785,26.0875,25.9979,26.0158,109571.0
2018-12-19 11:10:00,29.03,29.07,29.0,29.02,107520.0,26.0158,26.0517,25.9889,26.0069,107520.0
2018-12-19 11:20:00,29.02,29.08,29.02,29.05,104134.0,26.0069,26.0606,26.0069,26.0337,104134.0
2018-12-19 11:30:00,29.05,29.07,29.01,29.01,97578.0,26.0337,26.0517,25.9979,25.9979,97578.0
2018-12-19 11:40:00,29.02,29.05,28.97,29.04,89800.0,26.0069,26.0337,25.962,26.0248,89800.0
2018-12-19 11:50:00,29.04,29.07,29.0,29.05,79523.0,26.0248,26.0517,25.9889,26.0337,79523.0
2018-12-19 12:00:00,29.05,29.08,28.96,28.97,168629.0,26.0337,26.0606,25.9531,25.962,168629.0
2018-12-19 12:10:00,28.97,29.02,28.95,29.02,54566.0,25.962,26.0069,25.9441,26.0069,54566.0
2018-12-19 12:20:00,29.02,29.04,28.99,29.0,77352.0,26.0069,26.0248,25.98,25.9889,77352.0
2018-12-19 12:30:00,29.0,29.02,28.98,28.98,71314.0,25.9889,26.0069,25.971,25.971,71314.0
2018-12-19 12:40:00,28.99,28.99,28.94,28.94,102072.0,25.98,25.98,25.9352,25.9352,102072.0
2018-12-19 12:50:00,28.93,28.98,28.87,28.87,84669.0,25.9262,25.971,25.8724,25.8724,84669.0
2018-12-19 13:00:00,28.87,28.9,28.84,28.85,110907.0,25.8724,25.8993,25.8455,25.8545,110907.0
2018-12-19 13:10:00,28.85,28.87,28.81,28.85,94394.0,25.8545,25.8724,25.8187,25.8545,94394.0
2018-12-19 13:20:00,28.85,28.88,28.81,28.84,119678.0,25.8545,25.8814,25.8187,25.8455,119678.0
2018-12-19 13:30:00,28.84,28.9,28.82,28.89,229935.0,25.8455,25.8993,25.8276,25.8904,229935.0
2018-12-19 13:40:00,28.9,28.99,28.89,28.96,362961.0,25.8993,25.98,25.8904,25.9531,362961.0
2018-12-19 13:50:00,28.96,29.08,28.89,29.06,240444.0,25.9531,26.0606,25.8904,26.0427,240444.0
2018-12-19 14:00:00,29.08,29.16,28.66,28.76,576277.0,26.0606,26.1323,25.6842,25.7739,576277.0
2018-12-19 14:10:00,28.75,28.77,28.58,28.64,642056.0,25.7649,25.7828,25.6125,25.6663,642056.0
2018-12-19 14:20:00,28.65,28.65,28.54,28.63,419910.0,25.6753,25.6753,25.5767,25.6573,419910.0
2018-12-19 14:30:00,28.63,28.73,28.58,28.7,529128.0,25.6573,25.747,25.6125,25.7201,529128.0
2018-12-19 14:40:00,28.7,28.7,28.4,28.49,1081985.0,25.7201,25.7201,25.4512,25.5319,1081985.0
2018-12-19 14:50:00,28.49,28.5,28.24,28.34,801781.0,25.5319,25.5408,25.3078,25.3975,801781.0
2018-12-19 15:00:00,28.33,28.34,28.08,28.26,1138601.0,25.3885,25.3975,25.1645,25.3258,1138601.0
2018-12-19 15:10:00,28.27,28.54,28.21,28.41,1284090.0,25.3347,25.5767,25.281,25.4602,1284090.0
2018-12-19 15:20:00,28.41,28.49,28.26,28.34,1025649.0,25.4602,25.5319,25.3258,25.3975,1025649.0
2018-12-19 15:30:00,28.34,28.45,28.27,28.33,1113216.0,25.3975,25.496,25.3347,25.3885,1113216.0
2018-12-19 15:40:00,28.33,28.37,28.25,28.37,1803056.0,25.3885,25.4243,25.3168,25.4243,1803056.0
2018-12-19 15:50:00,28.37,28.37,28.29,28.29,1004340.0,25.4243,25.4243,25.3527,25.3527,1004340.0
2018-12-20 09:30:00,28.2,28.35,28.14,28.24,464424.0,25.272,25.4064,25.2182,25.3078,464424.0
2018-12-20 09:40:00,28.23,28.29,28.05,28.19,324944.0,25.2989,25.3527,25.1376,25.263,324944.0
2018-12-20 09:50:00,28.19,28.33,28.15,28.29,312592.0,25.263,25.3885,25.2272,25.3527,312592.0
2018-12-20 10:00:00,28.29,28.5,28.27,28.44,429678.0,25.3527,25.5408,25.3347,25.4871,429678.0
2018-12-20 10:10:00,28.44,28.49,28.4,28.42,341786.0,25.4871,25.5319,25.4512,25.4692,341786.0
2018-12-20 10:20:00,28.41,28.51,28.37,28.46,369404.0,25.4602,25.5498,25.4243,25.505,369404.0
2018-12-20 10:30:00,28.46,28.52,28.31,28.38,413713.0,25.505,25.5588,25.3706,25.4333,413713.0
2018-12-20 10:40:00,28.38,28.42,28.27,28.27,548013.0,25.4333,25.4692,25.3347,25.3347,548013.0
2018-12-20 10:50:00,28.27,28.33,28.22,28.3,458160.0,25.3347,25.3885,25.2899,25.3616,458160.0
2018-12-20 11:00:00,28.29,28.3,28.16,28.16,456597.0,25.3527,25.3616,25.2361,25.2361,456597.0
2018-12-20 11:10:00,28.16,28.2,28.1,28.13,293195.0,25.2361,25.272,25.1824,25.2093,293195.0
2018-12-20 11:20:00,28.13,28.14,27.95,27.99,460026.0,25.2093,25.2182,25.048,25.0838,460026.0
2018-12-20 11:30:00,27.99,28.01,27.91,27.93,358564.0,25.0838,25.1017,25.0121,25.03,358564.0
2018-12-20 11:40:00,27.94,27.99,27.84,27.86,377720.0,25.039,25.0838,24.9494,24.9673,377720.0
2018-12-20 11:50:00,27.86,28.05,27.79,27.95,455805.0,24.9673,25.1376,24.9046,25.048,455805.0
2018-12-20 12:00:00,27.96,28.03,27.93,27.98,311267.0,25.0569,25.1196,25.03,25.0748,311267.0
2018-12-20 12:10:00,27.98,28.0,27.86,27.95,240900.0,25.0748,25.0928,24.9673,25.048,240900.0
2018-12-20 12:20:00,27.95,28.06,27.93,28.05,272228.0,25.048,25.1465,25.03,25.1376,272228.0
2018-12-20 12:30:00,28.05,28.1,27.96,28.0,270592.0,25.1376,25.1824,25.0569,25.0928,270592.0
2018-12-20 12:40:00,28.0,28.0,27.9,27.95,252815.0,25.0928,25.0928,25.0031,25.048,252815.0
2018-12-20 12:50:00,27.95,28.04,27.9,28.03,245830.0,25.048,25.1286,25.0031,25.1196,245830.0
2018-12-20 13:00:00,28.04,28.05,27.92,27.94,225894.0,25.1286,25.1376,25.0211,25.039,225894.0
2018-12-20 13:10:00,27.93,28.01,27.89,27.96,224357.0,25.03,25.1017,24.9942,25.0569,224357.0
2018-12-20 13:20:00,27.95,28.01,27.92,27.93,211319.0,25.048,25.1017,25.0211,25.03,211319.0
2018-12-20 13:30:00,27.93,27.93,27.85,27.88,274298.0,25.03,25.03,24.9583,24.9852,274298.0
2018-12-20 13:40:00,27.88,27.93,27.81,27.92,291666.0,24.9852,25.03,24.9225,25.0211,291666.0
2018-12-20 13:50:00,27.92,27.93,27.87,27.88,235112.0,25.0211,25.03,24.9763,24.9852,235112.0
2018-12-20 14:00:00,27.88,27.91,27.76,27.77,440696.0,24.9852,25.0121,24.8777,24.8866,440696.0
2018-12-20 14:10:00,27.77,27.77,27.58,27.59,495856.0,24.8866,24.8866,24.7164,24.7253,495856.0
2018-12-20 14:20:00,27.59,27.85,27.59,27.85,434364.0,24.7253,24.9583,24.7253,24.9583,434364.0
2018-12-20 14:30:00,27.84,27.97,27.83,27.91,350433.0,24.9494,25.0659,24.9404,25.0121,350433.0
2018-12-20 14:40:00,27.91,28.11,27.9,28.1,424853.0,25.0121,25.1913,25.0031,25.1824,424853.0
2018-12-20 14:50:00,28.09,28.14,27.96,28.02,514803.0,25.1734,25.2182,25.0569,25.1107,514803.0
2018-12-20 15:00:00,28.01,28.01,27.84,27.96,385086.0,25.1017,25.1017,24.9494,25.0569,385086.0
2018-12-20 15:10:00,27.96,28.04,27.93,27.98,341785.0,25.0569,25.1286,25.03,25.0748,341785.0
2018-12-20 15:20:00,27.97,28.12,27.96,28.05,481908.0,25.0659,25.2003,25.0569,25.1376,481908.0
2018-12-20 15:30:00,28.05,28.14,28.02,28.13,428229.0,25.1376,25.2182,25.1107,25.2093,428229.0
2018-12-20 15:40:00,28.11,28.14,27.96,28.01,697225.0,25.1913,25.2182,25.0569,25.1017,697225.0
2018-12-20 15:50:00,28.02,28.05,27.94,27.99,1953435.0,25.1107,25.1376,25.039,25.0838,1953435.0
2018-12-21 09:30:00,28.02,28.34,27.85,27.94,2212255.0,25.1107,25.3975,24.9583,25.039,2212255.0
2018-12-21 09:40:00,27.96,28.06,27.89,27.94,629692.0,25.0569,25.1465,24.9942,25.039,629692.0
2018-12-21 09:50:00,27.94,27.95,27.8,27.86,191101.0,25.039,25.048,24.9135,24.9673,191101.0
2018-12-21 10:00:00,27.85,27.87,27.68,27.73,295475.0,24.9583,24.9763,24.806,24.8508,295475.0
2018-12-21 10:10:00,27.73,28.03,27.73,28.0,471680.0,24.8508,25.1196,24.8508,25.0928,471680.0
2018-12-21 10:20:00,27.99,28.06,27.81,27.86,319303.0,25.0838,25.1465,24.9225,24.9673,319303.0
2018-12-21 10:30:00,27.86,27.94,27.8,27.83,235278.0,24.9673,25.039,24.9135,24.9404,235278.0
2018-12-21 10:40:00,27.82,27.83,27.71,27.73,481554.0,24.9315,24.9404,24.8329,24.8508,481554.0
2018-12-21 10:50:00,27.73,27.75,27.59,27.59,381533.0,24.8508,24.8687,24.7253,24.7253,381533.0
2018-12-21 11:00:00,27.6,27.65,27.43,27.45,469423.0,24.7343,24.7791,24.5819,24.5999,469423.0
2018-12-21 11:10:00,27.45,27.58,27.44,27.53,404543.0,24.5999,24.7164,24.5909,24.6716,404543.0
2018-12-21 11:20:00,27.53,27.61,27.49,27.59,277987.0,24.6716,24.7433,24.6357,24.7253,277987.0
2018-12-21 11:30:00,27.59,27.63,27.48,27.49,223503.0,24.7253,24.7612,24.6268,24.6357,223503.0
2018-12-21 11:40:00,27.49,27.55,27.4,27.4,148125.0,24.6357,24.6895,24.5551,24.5551,148125.0
2018-12-21 11:50:00,27.4,27.52,27.36,27.39,223983.0,24.5551,24.6626,24.5192,24.5461,223983.0
2018-12-21 12:00:00,27.39,27.43,27.28,27.38,490894.0,24.5461,24.5819,24.4475,24.5371,490894.0
2018-12-21 12:10:00,27.38,27.39,27.19,27.21,649261.0,24.5371,24.5461,24.3669,24.3848,649261.0
2018-12-21 12:20:00,27.2,27.21,27.03,27.05,377413.0,24.3758,24.3848,24.2235,24.2414,377413.0
2018-12-21 12:30:00,27.05,27.11,26.94,27.1,869579.0,24.2414,24.2952,24.1428,24.2862,869579.0
2018-12-21 12:40:00,27.09,27.19,27.01,27.16,751966.0,24.2772,24.3669,24.2056,24.34,751966.0
2018-12-21 12:50:00,27.17,27.2,27.1,27.11,455964.0,24.3489,24.3758,24.2862,24.2952,455964.0
2018-12-21 13:00:00,27.12,27.21,27.07,27.08,627318.0,24.3041,24.3848,24.2593,24.2683,627318.0
2018-12-21 13:10:00,27.07,27.15,27.03,27.13,222088.0,24.2593,24.331,24.2235,24.3131,222088.0
2018-12-21 13:20:00,27.14,27.29,27.11,27.15,352276.0,24.3221,24.4565,24.2952,24.331,352276.0
2018-12-21 13:30:00,27.15,27.27,27.14,27.22,125748.0,24.331,24.4386,24.3221,24.3937,125748.0
2018-12-21 13:40:00,27.22,27.28,27.08,27.08,536166.0,24.3937,24.4475,24.2683,24.2683,536166.0
2018-12-21 13:50:00,27.08,27.14,27.05,27.07,343027.0,24.2683,24.3221,24.2414,24.2593,343027.0
2018-12-21 14:00:00,27.06,27.08,26.97,26.98,265069.0,24.2504,24.2683,24.1697,24.1787,265069.0
2018-12-21 14:10:00,26.97,26.99,26.87,26.99,548769.0,24.1697,24.1876,24.0801,24.1876,548769.0
2018-12-21 14:20:00,26.99,27.02,26.86,26.89,348025.0,24.1876,24.2145,24.0711,24.098,348025.0
2018-12-21 14:30:00,26.88,26.95,26.83,26.89,429192.0,24.0891,24.1518,24.0442,24.098,429192.0
2018-12-21 14:40:00,26.89,26.92,26.68,26.69,1508922.0,24.098,24.1249,23.9098,23.9188,1508922.0
2018-12-21 14:50:00,26.69,26.84,26.69,26.81,355783.0,23.9188,24.0532,23.9188,24.0263,355783.0
2018-12-21 15:00:00,26.8,26.85,26.72,26.74,317470.0,24.0174,24.0622,23.9457,23.9636,317470.0
2018-12-21 15:10:00,26.72,26.74,26.51,26.52,659288.0,23.9457,23.9636,23.7575,23.7664,659288.0
2018-12-21 15:20:00,26.52,26.56,26.43,26.44,518653.0,23.7664,23.8023,23.6858,23.6947,518653.0
2018-12-21 15:30:00,26.44,26.5,26.32,26.33,637618.0,23.6947,23.7485,23.5872,23.5962,637618.0
2018-12-21 15:40:00,26.33,26.54,26.3,26.53,780125.0,23.5962,23.7844,23.5693,23.7754,780125.0
2018-12-21 15:50:00,26.53,26.68,26.47,26.56,2579093.0,23.7754,23.9098,23.7216,23.8023,2579093.0
2018-12-24 09:30:00,26.55,26.77,26.47,26.58,378665.0,23.7933,23.9905,23.7216,23.8202,378665.0
2018-12-24 09:40:00,26.58,26.61,26.32,26.34,223969.0,23.8202,23.8471,23.5872,23.6051,223969.0
2018-12-24 09:50:00,26.34,26.4,26.22,26.34,256416.0,23.6051,23.6589,23.4976,23.6051,256416.0
2018-12-24 10:00:00,26.34,26.48,26.33,26.48,258018.0,23.6051,23.7306,23.5962,23.7306,258018.0
2018-12-24 10:10:00,26.48,26.56,26.45,26.49,246471.0,23.7306,23.8023,23.7037,23.7395,246471.0
2018-12-24 10:20:00,26.49,26.59,26.43,26.55,263677.0,23.7395,23.8292,23.6858,23.7933,263677.0
2018-12-24 10:30:00,26.54,26.69,26.51,26.68,222928.0,23.7844,23.9188,23.7575,23.9098,222928.0
2018-12-24 10:40:00,26.67,26.84,26.67,26.82,439808.0,23.9009,24.0532,23.9009,24.0353,439808.0
2018-12-24 10:50:00,26.82,26.86,26.79,26.86,170736.0,24.0353,24.0711,24.0084,24.0711,170736.0
2018-12-24 11:00:00,26.86,26.92,26.67,26.71,275258.0,24.0711,24.1249,23.9009,23.9367,275258.0
2018-12-24 11:10:00,26.7,26.77,26.64,26.73,223424.0,23.9277,23.9905,23.874,23.9546,223424.0
2018-12-24 11:20:00,26.73,26.75,26.67,26.69,135112.0,23.9546,23.9725,23.9009,23.9188,135112.0
2018-12-24 11:30:00,26.69,26.74,26.6,26.63,151350.0,23.9188,23.9636,23.8381,23.865,151350.0
2018-12-24 11:40:00,26.64,26.69,26.49,26.5,145097.0,23.874,23.9188,23.7395,23.7485,145097.0
2018-12-24 11:50:00,26.49,26.58,26.47,26.5,176764.0,23.7395,23.8202,23.7216,23.7485,176764.0
2018-12-24 12:00:00,26.51,26.58,26.47,26.48,209443.0,23.7575,23.8202,23.7216,23.7306,209443.0
2018-12-24 12:10:00,26.48,26.53,26.42,26.42,194844.0,23.7306,23.7754,23.6768,23.6768,194844.0
2018-12-24 12:20:00,26.42,26.5,26.38,26.43,207722.0,23.6768,23.7485,23.641,23.6858,207722.0
2018-12-24 12:30:00,26.44,26.47,26.29,26.33,254899.0,23.6947,23.7216,23.5603,23.5962,254899.0
2018-12-24 12:40:00,26.33,26.34,26.25,26.3,275300.0,23.5962,23.6051,23.5245,23.5693,275300.0
2018-12-24 12:50:00,26.3,26.3,26.14,26.15,629781.0,23.5693,23.5693,23.4259,23.4348,629781.0
2018-12-26 09:30:00,26.39,26.43,26.22,26.32,261889.0,23.6499,23.6858,23.4976,23.5872,261889.0
2018-12-26 09:40:00,26.31,26.32,26.19,26.27,134297.0,23.5782,23.5872,23.4707,23.5424,134297.0
2018-12-26 09:50:00,26.27,26.3,26.18,26.19,91338.0,23.5424,23.5693,23.4617,23.4707,91338.0
2018-12-26 10:00:00,26.18,26.24,26.09,26.17,191395.0,23.4617,23.5155,23.3811,23.4528,191395.0
2018-12-26 10:10:00,26.17,26.19,26.01,26.05,181852.0,23.4528,23.4707,23.3094,23.3452,181852.0
2018-12-26 10:20:00,26.04,26.23,26.03,26.14,168644.0,23.3363,23.5065,23.3273,23.4259,168644.0
2018-12-26 10:30:00,26.14,26.16,26.04,26.09,168341.0,23.4259,23.4438,23.3363,23.3811,168341.0
2018-12-26 10:40:00,26.09,26.17,26.07,26.16,126214.0,23.3811,23.4528,23.3632,23.4438,126214.0
2018-12-26 10:50:00,26.16,26.22,26.08,26.11,161766.0,23.4438,23.4976,23.3721,23.399,161766.0
2018-12-26 11:00:00,26.11,26.24,26.09,26.24,159119.0,23.399,23.5155,23.3811,23.5155,159119.0
2018-12-26 11:10:00,26.24,26.37,26.24,26.36,196351.0,23.5155,23.632,23.5155,23.623,196351.0
2018-12-26 11:20:00,26.37,26.45,26.36,26.41,177498.0,23.632,23.7037,23.623,23.6679,177498.0
2018-12-26 11:30:00,26.42,26.5,26.37,26.49,197294.0,23.6768,23.7485,23.632,23.7395,197294.0
2018-12-26 11:40:00,26.49,26.63,26.48,26.61,213166.0,23.7395,23.865,23.7306,23.8471,213166.0
2018-12-26 11:50:00,26.62,26.76,26.57,26.76,199309.0,23.856,23.9815,23.8112,23.9815,199309.0
2018-12-26 12:00:00,26.75,26.87,26.74,26.87,380458.0,23.9725,24.0801,23.9636,24.0801,380458.0
2018-12-26 12:10:00,26.86,26.97,26.83,26.87,229929.0,24.0711,24.1697,24.0442,24.0801,229929.0
2018-12-26 12:20:00,26.87,26.94,26.83,26.89,223925.0,24.0801,24.1428,24.0442,24.098,223925.0
2018-12-26 12:30:00,26.9,26.98,26.87,26.94,229465.0,24.107,24.1787,24.0801,24.1428,229465.0
2018-12-26 12:40:00,26.95,27.03,26.95,26.97,138576.0,24.1518,24.2235,24.1518,24.1697,138576.0
2018-12-26 12:50:00,26.96,27.1,26.96,27.09,203842.0,24.1607,24.2862,24.1607,24.2772,203842.0
2018-12-26 13:00:00,27.09,27.12,26.99,27.03,178776.0,24.2772,24.3041,24.1876,24.2235,178776.0
2018-12-26 13:10:00,27.03,27.06,27.0,27.02,196234.0,24.2235,24.2504,24.1966,24.2145,196234.0
2018-12-26 13:20:00,27.02,27.11,27.02,27.06,172606.0,24.2145,24.2952,24.2145,24.2504,172606.0
2018-12-26 13:30:00,27.06,27.12,27.06,27.1,123072.0,24.2504,24.3041,24.2504,24.2862,123072.0
2018-12-26 13:40:00,27.11,27.24,27.11,27.22,154335.0,24.2952,24.4117,24.2952,24.3937,154335.0
2018-12-26 13:50:00,27.22,27.34,27.21,27.34,168315.0,24.3937,24.5013,24.3848,24.5013,168315.0
2018-12-26 14:00:00,27.34,27.35,27.29,27.34,210550.0,24.5013,24.5103,24.4565,24.5013,210550.0
2018-12-26 14:10:00,27.35,27.4,27.27,27.3,312339.0,24.5103,24.5551,24.4386,24.4654,312339.0
2018-12-26 14:20:00,27.31,27.35,27.29,27.32,221269.0,24.4744,24.5103,24.4565,24.4834,221269.0
2018-12-26 14:30:00,27.33,27.4,27.33,27.37,186107.0,24.4923,24.5551,24.4923,24.5282,186107.0
2018-12-26 14:40:00,27.37,27.4,27.34,27.35,196609.0,24.5282,24.5551,24.5013,24.5103,196609.0
2018-12-26 14:50:00,27.35,27.53,27.35,27.52,275692.0,24.5103,24.6716,24.5103,24.6626,275692.0
2018-12-26 15:00:00,27.52,27.55,27.47,27.51,264737.0,24.6626,24.6895,24.6178,24.6536,264737.0
2018-12-26 15:10:00,27.51,27.58,27.5,27.5,170258.0,24.6536,24.7164,24.6447,24.6447,170258.0
2018-12-26 15:20:00,27.5,27.62,27.5,27.6,251269.0,24.6447,24.7522,24.6447,24.7343,251269.0
2018-12-26 15:30:00,27.6,27.69,27.59,27.66,367239.0,24.7343,24.8149,24.7253,24.7881,367239.0
2018-12-26 15:40:00,27.66,27.81,27.63,27.73,662256.0,24.7881,24.9225,24.7612,24.8508,662256.0
2018-12-26 15:50:00,27.73,27.88,27.71,27.84,1589957.0,24.8508,24.9852,24.8329,24.9494,1589957.0
2018-12-27 09:30:00,27.48,27.81,27.33,27.74,267247.0,24.6268,24.9225,24.4923,24.8598,267247.0
2018-12-27 09:40:00,27.75,27.8,27.53,27.54,271422.0,24.8687,24.9135,24.6716,24.6805,271422.0
2018-12-27 09:50:00,27.54,27.62,27.49,27.6,199839.0,24.6805,24.7522,24.6357,24.7343,199839.0
2018-12-27 10:00:00,27.59,27.69,27.5,27.52,198149.0,24.7253,24.8149,24.6447,24.6626,198149.0
2018-12-27 10:10:00,27.52,27.54,27.4,27.4,287592.0,24.6626,24.6805,24.5551,24.5551,287592.0
2018-12-27 10:20:00,27.4,27.43,27.35,27.39,189684.0,24.5551,24.5819,24.5103,24.5461,189684.0
2018-12-27 10:30:00,27.39,27.5,27.32,27.42,113529.0,24.5461,24.6447,24.4834,24.573,113529.0
2018-12-27 10:40:00,27.42,27.61,27.41,27.55,130946.0,24.573,24.7433,24.564,24.6895,130946.0
2018-12-27 10:50:00,27.55,27.56,27.48,27.49,93878.0,24.6895,24.6984,24.6268,24.6357,93878.0
2018-12-27 11:00:00,27.49,27.51,27.42,27.49,230051.0,24.6357,24.6536,24.573,24.6357,230051.0
2018-12-27 11:10:00,27.48,27.58,27.47,27.57,155102.0,24.6268,24.7164,24.6178,24.7074,155102.0
2018-12-27 11:20:00,27.56,27.58,27.44,27.55,292702.0,24.6984,24.7164,24.5909,24.6895,292702.0
2018-12-27 11:30:00,27.55,27.63,27.5,27.51,388416.0,24.6895,24.7612,24.6447,24.6536,388416.0
2018-12-27 11:40:00,27.5,27.5,27.33,27.37,99463.0,24.6447,24.6447,24.4923,24.5282,99463.0
2018-12-27 11:50:00,27.36,27.44,27.34,27.42,70029.0,24.5192,24.5909,24.5013,24.573,70029.0
2018-12-27 12:00:00,27.42,27.42,27.34,27.38,168902.0,24.573,24.573,24.5013,24.5371,168902.0
2018-12-27 12:10:00,27.38,27.45,27.36,27.42,54443.0,24.5371,24.5999,24.5192,24.573,54443.0
2018-12-27 12:20:00,27.41,27.42,27.27,27.3,150908.0,24.564,24.573,24.4386,24.4654,150908.0
2018-12-27 12:30:00,27.3,27.36,27.25,27.35,106078.0,24.4654,24.5192,24.4206,24.5103,106078.0
2018-12-27 12:40:00,27.34,27.37,27.27,27.33,89267.0,24.5013,24.5282,24.4386,24.4923,89267.0
2018-12-27 12:50:00,27.32,27.39,27.31,27.37,80348.0,24.4834,24.5461,24.4744,24.5282,80348.0
2018-12-27 13:00:00,27.36,27.38,27.31,27.36,141248.0,24.5192,24.5371,24.4744,24.5192,141248.0
2018-12-27 13:10:00,27.35,27.4,27.29,27.3,124473.0,24.5103,24.5551,24.4565,24.4654,124473.0
2018-12-27 13:20:00,27.3,27.31,27.2,27.21,97831.0,24.4654,24.4744,24.3758,24.3848,97831.0
2018-12-27 13:30:00,27.2,27.26,27.17,27.18,128136.0,24.3758,24.4296,24.3489,24.3579,128136.0
2018-12-27 13:40:00,27.18,27.18,27.08,27.09,175542.0,24.3579,24.3579,24.2683,24.2772,175542.0
2018-12-27 13:50:00,27.09,27.12,27.02,27.11,112918.0,24.2772,24.3041,24.2145,24.2952,112918.0
2018-12-27 14:00:00,27.11,27.16,27.06,27.08,151615.0,24.2952,24.34,24.2504,24.2683,151615.0
2018-12-27 14:10:00,27.08,27.11,27.02,27.08,127852.0,24.2683,24.2952,24.2145,24.2683,127852.0
2018-12-27 14:20:00,27.07,27.12,27.02,27.12,252890.0,24.2593,24.3041,24.2145,24.3041,252890.0
2018-12-27 14:30:00,27.12,27.18,27.06,27.18,112407.0,24.3041,24.3579,24.2504,24.3579,112407.0
2018-12-27 14:40:00,27.18,27.35,27.17,27.31,122589.0,24.3579,24.5103,24.3489,24.4744,122589.0
2018-12-27 14:50:00,27.31,27.43,27.29,27.42,141364.0,24.4744,24.5819,24.4565,24.573,141364.0
2018-12-27 15:00:00,27.43,27.45,27.34,27.44,133959.0,24.5819,24.5999,24.5013,24.5909,133959.0
2018-12-27 15:10:00,27.44,27.56,27.39,27.52,195577.0,24.5909,24.6984,24.5461,24.6626,195577.0
2018-12-27 15:20:00,27.52,27.75,27.51,27.73,382952.0,24.6626,24.8687,24.6536,24.8508,382952.0
2018-12-27 15:30:00,27.73,27.87,27.64,27.79,628938.0,24.8508,24.9763,24.7701,24.9046,628938.0
2018-12-27 15:40:00,27.78,27.96,27.78,27.92,583422.0,24.8956,25.0569,24.8956,25.0211,583422.0
2018-12-27 15:50:00,27.91,28.04,27.81,28.04,700488.0,25.0121,25.1286,24.9225,25.1286,700488.0
2018-12-28 09:30:00,28.11,28.18,28.02,28.16,204363.0,25.1913,25.2541,25.1107,25.2361,204363.0
2018-12-28 09:40:00,28.16,28.51,28.13,28.38,221527.0,25.2361,25.5498,25.2093,25.4333,221527.0
2018-12-28 09:50:00,28.38,28.41,28.28,28.4,145542.0,25.4333,25.4602,25.3437,25.4512,145542.0
2018-12-28 10:00:00,28.41,28.42,28.26,28.26,193636.0,25.4602,25.4692,25.3258,25.3258,193636.0
2018-12-28 10:10:00,28.25,28.3,28.19,28.21,164400.0,25.3168,25.3616,25.263,25.281,164400.0
2018-12-28 10:20:00,28.22,28.25,28.05,28.07,154112.0,25.2899,25.3168,25.1376,25.1555,154112.0
2018-12-28 10:30:00,28.07,28.12,28.01,28.1,110991.0,25.1555,25.2003,25.1017,25.1824,110991.0
2018-12-28 10:40:00,28.1,28.22,28.09,28.21,94003.0,25.1824,25.2899,25.1734,25.281,94003.0
2018-12-28 10:50:00,28.21,28.28,28.16,28.17,94216.0,25.281,25.3437,25.2361,25.2451,94216.0
2018-12-28 11:00:00,28.18,28.22,28.12,28.2,160135.0,25.2541,25.2899,25.2003,25.272,160135.0
2018-12-28 11:10:00,28.19,28.3,28.17,28.23,115996.0,25.263,25.3616,25.2451,25.2989,115996.0
2018-12-28 11:20:00,28.21,28.28,28.18,28.27,94741.0,25.281,25.3437,25.2541,25.3347,94741.0
2018-12-28 11:30:00,28.27,28.37,28.22,28.34,125009.0,25.3347,25.4243,25.2899,25.3975,125009.0
2018-12-28 11:40:00,28.34,28.35,28.21,28.24,68012.0,25.3975,25.4064,25.281,25.3078,68012.0
2018-12-28 11:50:00,28.24,28.26,28.19,28.23,162168.0,25.3078,25.3258,25.263,25.2989,162168.0
2018-12-28 12:00:00,28.24,28.34,28.23,28.29,95889.0,25.3078,25.3975,25.2989,25.3527,95889.0
2018-12-28 12:10:00,28.3,28.31,28.24,28.27,90695.0,25.3616,25.3706,25.3078,25.3347,90695.0
2018-12-28 12:20:00,28.28,28.34,28.25,28.29,103816.0,25.3437,25.3975,25.3168,25.3527,103816.0
2018-12-28 12:30:00,28.29,28.38,28.27,28.38,172832.0,25.3527,25.4333,25.3347,25.4333,172832.0
2018-12-28 12:40:00,28.39,28.41,28.31,28.33,82913.0,25.4423,25.4602,25.3706,25.3885,82913.0
2018-12-28 12:50:00,28.33,28.38,28.27,28.3,108590.0,25.3885,25.4333,25.3347,25.3616,108590.0
2018-12-28 13:00:00,28.3,28.35,28.29,28.35,88152.0,25.3616,25.4064,25.3527,25.4064,88152.0
2018-12-28 13:10:00,28.34,28.37,28.3,28.3,52512.0,25.3975,25.4243,25.3616,25.3616,52512.0
2018-12-28 13:20:00,28.3,28.31,28.21,28.23,95890.0,25.3616,25.3706,25.281,25.2989,95890.0
2018-12-28 13:30:00,28.24,28.24,28.15,28.21,100757.0,25.3078,25.3078,25.2272,25.281,100757.0
2018-12-28 13:40:00,28.2,28.29,28.19,28.29,85998.0,25.272,25.3527,25.263,25.3527,85998.0
2018-12-28 13:50:00,28.29,28.34,28.28,28.28,98711.0,25.3527,25.3975,25.3437,25.3437,98711.0
2018-12-28 14:00:00,28.29,28.4,28.28,28.4,131569.0,25.3527,25.4512,25.3437,25.4512,131569.0
2018-12-28 14:10:00,28.39,28.49,28.36,28.45,143850.0,25.4423,25.5319,25.4154,25.496,143850.0
2018-12-28 14:20:00,28.45,28.49,28.42,28.46,142545.0,25.496,25.5319,25.4692,25.505,142545.0
2018-12-28 14:30:00,28.47,28.53,28.46,28.52,125072.0,25.514,25.5677,25.505,25.5588,125072.0
2018-12-28 14:40:00,28.52,28.56,28.46,28.55,206752.0,25.5588,25.5946,25.505,25.5857,206752.0
2018-12-28 14:50:00,28.54,28.62,28.53,28.61,168915.0,25.5767,25.6484,25.5677,25.6394,168915.0
2018-12-28 15:00:00,28.6,28.64,28.44,28.48,174064.0,25.6305,25.6663,25.4871,25.5229,174064.0
2018-12-28 15:10:00,28.48,28.54,28.4,28.43,184869.0,25.5229,25.5767,25.4512,25.4781,184869.0
2018-12-28 15:20:00,28.43,28.44,28.23,28.3,194380.0,25.4781,25.4871,25.2989,25.3616,194380.0
2018-12-28 15:30:00,28.29,28.31,28.2,28.21,309251.0,25.3527,25.3706,25.272,25.281,309251.0
2018-12-28 15:40:00,28.21,28.27,28.14,28.22,438995.0,25.281,25.3347,25.2182,25.2899,438995.0
2018-12-28 15:50:00,28.21,28.29,28.17,28.25,1020013.0,25.281,25.3527,25.2451,25.3168,1020013.0
2018-12-31 09:30:00,28.38,28.5,28.32,28.46,255231.0,25.4333,25.5408,25.3795,25.505,255231.0
2018-12-31 09:40:00,28.46,28.48,28.32,28.32,92203.0,25.505,25.5229,25.3795,25.3795,92203.0
2018-12-31 09:50:00,28.31,28.32,28.18,28.24,119446.0,25.3706,25.3795,25.2541,25.3078,119446.0
2018-12-31 10:00:00,28.24,28.29,28.18,28.18,210560.0,25.3078,25.3527,25.2541,25.2541,210560.0
2018-12-31 10:10:00,28.17,28.21,28.08,28.1,82738.0,25.2451,25.281,25.1645,25.1824,82738.0
2018-12-31 10:20:00,28.11,28.22,28.07,28.21,316657.0,25.1913,25.2899,25.1555,25.281,316657.0
2018-12-31 10:30:00,28.21,28.22,28.02,28.07,207392.0,25.281,25.2899,25.1107,25.1555,207392.0
2018-12-31 10:40:00,28.07,28.13,28.05,28.08,95833.0,25.1555,25.2093,25.1376,25.1645,95833.0
2018-12-31 10:50:00,28.07,28.1,28.04,28.05,106153.0,25.1555,25.1824,25.1286,25.1376,106153.0
2018-12-31 11:00:00,28.04,28.11,27.98,28.1,92064.0,25.1286,25.1913,25.0748,25.1824,92064.0
2018-12-31 11:10:00,28.1,28.1,28.0,28.01,108364.0,25.1824,25.1824,25.0928,25.1017,108364.0
2018-12-31 11:20:00,28.01,28.06,27.94,28.06,333787.0,25.1017,25.1465,25.039,25.1465,333787.0
2018-12-31 11:30:00,28.05,28.06,27.92,27.95,110031.0,25.1376,25.1465,25.0211,25.048,110031.0
2018-12-31 11:40:00,27.95,28.0,27.89,28.0,117998.0,25.048,25.0928,24.9942,25.0928,117998.0
2018-12-31 11:50:00,27.99,28.04,27.97,28.03,121304.0,25.0838,25.1286,25.0659,25.1196,121304.0
2018-12-31 12:00:00,28.03,28.04,27.99,28.01,149813.0,25.1196,25.1286,25.0838,25.1017,149813.0
2018-12-31 12:10:00,28.01,28.01,27.94,27.97,163793.0,25.1017,25.1017,25.039,25.0659,163793.0
2018-12-31 12:20:00,27.98,28.02,27.98,28.01,87584.0,25.0748,25.1107,25.0748,25.1017,87584.0
2018-12-31 12:30:00,28.01,28.09,28.0,28.08,72720.0,25.1017,25.1734,25.0928,25.1645,72720.0
2018-12-31 12:40:00,28.08,28.1,28.06,28.09,73984.0,25.1645,25.1824,25.1465,25.1734,73984.0
2018-12-31 12:50:00,28.09,28.1,28.01,28.04,92820.0,25.1734,25.1824,25.1017,25.1286,92820.0
2018-12-31 13:00:00,28.04,28.05,27.99,28.03,95652.0,25.1286,25.1376,25.0838,25.1196,95652.0
2018-12-31 13:10:00,28.02,28.06,28.01,28.04,106181.0,25.1107,25.1465,25.1017,25.1286,106181.0
2018-12-31 13:20:00,28.05,28.1,28.05,28.1,72335.0,25.1376,25.1824,25.1376,25.1824,72335.0
2018-12-31 13:30:00,28.11,28.12,28.05,28.06,58568.0,25.1913,25.2003,25.1376,25.1465,58568.0
2018-12-31 13:40:00,28.05,28.09,28.01,28.02,56130.0,25.1376,25.1734,25.1017,25.1107,56130.0
2018-12-31 13:50:00,28.02,28.02,27.98,27.98,63056.0,25.1107,25.1107,25.0748,25.0748,63056.0
2018-12-31 14:00:00,27.98,28.04,27.93,28.04,98118.0,25.0748,25.1286,25.03,25.1286,98118.0
2018-12-31 14:10:00,28.04,28.11,28.02,28.11,76806.0,25.1286,25.1913,25.1107,25.1913,76806.0
2018-12-31 14:20:00,28.11,28.11,27.92,27.93,128902.0,25.1913,25.1913,25.0211,25.03,128902.0
2018-12-31 14:30:00,27.93,27.99,27.92,27.94,158474.0,25.03,25.0838,25.0211,25.039,158474.0
2018-12-31 14:40:00,27.93,28.01,27.93,27.99,54299.0,25.03,25.1017,25.03,25.0838,54299.0
2018-12-31 14:50:00,28.0,28.06,27.98,27.98,72654.0,25.0928,25.1465,25.0748,25.0748,72654.0
2018-12-31 15:00:00,27.98,28.06,27.95,27.96,109654.0,25.0748,25.1465,25.048,25.0569,109654.0
2018-12-31 15:10:00,27.95,27.99,27.92,27.99,108661.0,25.048,25.0838,25.0211,25.0838,108661.0
2018-12-31 15:20:00,28.0,28.06,27.96,28.04,137208.0,25.0928,25.1465,25.0569,25.1286,137208.0
2018-12-31 15:30:00,28.04,28.11,28.03,28.09,104225.0,25.1286,25.1913,25.1196,25.1734,104225.0
2018-12-31 15:40:00,28.09,28.11,27.98,28.01,225151.0,25.1734,25.1913,25.0748,25.1017,225151.0
2018-12-31 15:50:00,28.01,28.09,27.92,28.09,1121574.0,25.1017,25.1734,25.0211,25.1734,1121574.0
2019-01-02 09:30:00,27.65,28.16,27.56,28.14,382601.0,24.7791,25.2361,24.6984,25.2182,382601.0
2019-01-02 09:40:00,28.13,28.17,28.07,28.14,193601.0,25.2093,25.2451,25.1555,25.2182,193601.0
2019-01-02 09:50:00,28.14,28.29,28.07,28.29,264917.0,25.2182,25.3527,25.1555,25.3527,264917.0
2019-01-02 10:00:00,28.29,28.35,28.15,28.33,160106.0,25.3527,25.4064,25.2272,25.3885,160106.0
2019-01-02 10:10:00,28.32,28.45,28.28,28.36,238426.0,25.3795,25.496,25.3437,25.4154,238426.0
2019-01-02 10:20:00,28.37,28.49,28.35,28.38,160165.0,25.4243,25.5319,25.4064,25.4333,160165.0
2019-01-02 10:30:00,28.38,28.45,28.34,28.43,138852.0,25.4333,25.496,25.3975,25.4781,138852.0
2019-01-02 10:40:00,28.44,28.51,28.43,28.46,123921.0,25.4871,25.5498,25.4781,25.505,123921.0
2019-01-02 10:50:00,28.46,28.57,28.44,28.54,94881.0,25.505,25.6036,25.4871,25.5767,94881.0
2019-01-02 11:00:00,28.55,28.65,28.49,28.64,110016.0,25.5857,25.6753,25.5319,25.6663,110016.0
2019-01-02 11:10:00,28.65,28.71,28.61,28.71,113537.0,25.6753,25.729,25.6394,25.729,113537.0
2019-01-02 11:20:00,28.7,28.72,28.58,28.59,162280.0,25.7201,25.738,25.6125,25.6215,162280.0
2019-01-02 11:30:00,28.6,28.66,28.58,28.59,112619.0,25.6305,25.6842,25.6125,25.6215,112619.0
2019-01-02 11:40:00,28.59,28.68,28.58,28.67,91712.0,25.6215,25.7022,25.6125,25.6932,91712.0
2019-01-02 11:50:00,28.68,28.68,28.55,28.56,103332.0,25.7022,25.7022,25.5857,25.5946,103332.0
2019-01-02 12:00:00,28.56,28.61,28.53,28.59,156671.0,25.5946,25.6394,25.5677,25.6215,156671.0
2019-01-02 12:10:00,28.6,28.62,28.56,28.61,93852.0,25.6305,25.6484,25.5946,25.6394,93852.0
2019-01-02 12:20:00,28.6,28.61,28.55,28.6,127432.0,25.6305,25.6394,25.5857,25.6305,127432.0
2019-01-02 12:30:00,28.61,28.75,28.59,28.75,135918.0,25.6394,25.7649,25.6215,25.7649,135918.0
2019-01-02 12:40:00,28.75,28.79,28.73,28.76,202881.0,25.7649,25.8007,25.747,25.7739,202881.0
2019-01-02 12:50:00,28.76,28.79,28.7,28.78,130370.0,25.7739,25.8007,25.7201,25.7918,130370.0
2019-01-02 13:00:00,28.77,28.88,28.76,28.86,152309.0,25.7828,25.8814,25.7739,25.8635,152309.0
2019-01-02 13:10:00,28.86,28.87,28.82,28.86,143241.0,25.8635,25.8724,25.8276,25.8635,143241.0
2019-01-02 13:20:00,28.87,28.9,28.85,28.85,118103.0,25.8724,25.8993,25.8545,25.8545,118103.0
2019-01-02 13:30:00,28.86,28.92,28.85,28.89,208699.0,25.8635,25.9172,25.8545,25.8904,208699.0
2019-01-02 13:40:00,28.88,28.91,28.82,28.86,91674.0,25.8814,25.9083,25.8276,25.8635,91674.0
2019-01-02 13:50:00,28.86,28.94,28.85,28.93,115376.0,25.8635,25.9352,25.8545,25.9262,115376.0
2019-01-02 14:00:00,28.93,28.93,28.85,28.85,191878.0,25.9262,25.9262,25.8545,25.8545,191878.0
2019-01-02 14:10:00,28.86,28.86,28.84,28.85,333009.0,25.8635,25.8635,25.8455,25.8545,333009.0
2019-01-02 14:20:00,28.85,28.9,28.82,28.86,159260.0,25.8545,25.8993,25.8276,25.8635,159260.0
2019-01-02 14:30:00,28.86,28.96,28.85,28.93,124542.0,25.8635,25.9531,25.8545,25.9262,124542.0
2019-01-02 14:40:00,28.92,28.93,28.83,28.89,124023.0,25.9172,25.9262,25.8366,25.8904,124023.0
2019-01-02 14:50:00,28.9,28.9,28.85,28.85,123782.0,25.8993,25.8993,25.8545,25.8545,123782.0
2019-01-02 15:00:00,28.85,28.9,28.85,28.86,343817.0,25.8545,25.8993,25.8545,25.8635,343817.0
2019-01-02 15:10:00,28.86,28.87,28.77,28.79,233174.0,25.8635,25.8724,25.7828,25.8007,233174.0
2019-01-02 15:20:00,28.79,28.85,28.77,28.84,291747.0,25.8007,25.8545,25.7828,25.8455,291747.0
2019-01-02 15:30:00,28.84,28.84,28.75,28.75,296483.0,25.8455,25.8455,25.7649,25.7649,296483.0
2019-01-02 15:40:00,28.75,28.85,28.72,28.76,471348.0,25.7649,25.8545,25.738,25.7739,471348.0
2019-01-02 15:50:00,28.76,28.88,28.75,28.86,1038806.0,25.7739,25.8814,25.7649,25.8635,1038806.0
2019-01-03 09:30:00,28.63,28.72,28.5,28.51,231969.0,25.6573,25.738,25.5408,25.5498,231969.0
2019-01-03 09:40:00,28.51,28.66,28.5,28.57,158698.0,25.5498,25.6842,25.5408,25.6036,158698.0
2019-01-03 09:50:00,28.58,28.61,28.47,28.53,145585.0,25.6125,25.6394,25.514,25.5677,145585.0
2019-01-03 10:00:00,28.52,28.53,28.36,28.42,261039.0,25.5588,25.5677,25.4154,25.4692,261039.0
2019-01-03 10:10:00,28.42,28.48,28.3,28.41,211184.0,25.4692,25.5229,25.3616,25.4602,211184.0
2019-01-03 10:20:00,28.41,28.55,28.35,28.52,289351.0,25.4602,25.5857,25.4064,25.5588,289351.0
2019-01-03 10:30:00,28.51,28.52,28.39,28.42,474796.0,25.5498,25.5588,25.4423,25.4692,474796.0
2019-01-03 10:40:00,28.43,28.48,28.37,28.44,248602.0,25.4781,25.5229,25.4243,25.4871,248602.0
2019-01-03 10:50:00,28.44,28.59,28.43,28.59,114413.0,25.4871,25.6215,25.4781,25.6215,114413.0
2019-01-03 11:00:00,28.59,28.63,28.52,28.53,115172.0,25.6215,25.6573,25.5588,25.5677,115172.0
2019-01-03 11:10:00,28.53,28.67,28.53,28.62,96143.0,25.5677,25.6932,25.5677,25.6484,96143.0
2019-01-03 11:20:00,28.63,28.69,28.57,28.58,130692.0,25.6573,25.7111,25.6036,25.6125,130692.0
2019-01-03 11:30:00,28.58,28.72,28.55,28.7,285480.0,25.6125,25.738,25.5857,25.7201,285480.0
2019-01-03 11:40:00,28.71,28.8,28.71,28.77,145577.0,25.729,25.8097,25.729,25.7828,145577.0
2019-01-03 11:50:00,28.78,28.82,28.73,28.78,95047.0,25.7918,25.8276,25.747,25.7918,95047.0
2019-01-03 12:00:00,28.77,28.79,28.69,28.69,132988.0,25.7828,25.8007,25.7111,25.7111,132988.0
2019-01-03 12:10:00,28.69,28.8,28.68,28.72,118825.0,25.7111,25.8097,25.7022,25.738,118825.0
2019-01-03 12:20:00,28.72,28.74,28.65,28.68,71522.0,25.738,25.7559,25.6753,25.7022,71522.0
2019-01-03 12:30:00,28.68,28.73,28.61,28.63,92089.0,25.7022,25.747,25.6394,25.6573,92089.0
2019-01-03 12:40:00,28.64,28.69,28.61,28.67,180184.0,25.6663,25.7111,25.6394,25.6932,180184.0
2019-01-03 12:50:00,28.67,28.75,28.65,28.74,81921.0,25.6932,25.7649,25.6753,25.7559,81921.0
2019-01-03 13:00:00,28.73,28.74,28.64,28.67,205210.0,25.747,25.7559,25.6663,25.6932,205210.0
2019-01-03 13:10:00,28.67,28.68,28.53,28.56,300325.0,25.6932,25.7022,25.5677,25.5946,300325.0
2019-01-03 13:20:00,28.57,28.62,28.54,28.6,100150.0,25.6036,25.6484,25.5767,25.6305,100150.0
2019-01-03 13:30:00,28.59,28.61,28.52,28.6,96146.0,25.6215,25.6394,25.5588,25.6305,96146.0
2019-01-03 13:40:00,28.59,28.67,28.57,28.58,269511.0,25.6215,25.6932,25.6036,25.6125,269511.0
2019-01-03 13:50:00,28.58,28.59,28.45,28.47,135282.0,25.6125,25.6215,25.496,25.514,135282.0
2019-01-03 14:00:00,28.46,28.48,28.42,28.46,102415.0,25.505,25.5229,25.4692,25.505,102415.0
2019-01-03 14:10:00,28.46,28.49,28.41,28.47,121941.0,25.505,25.5319,25.4602,25.514,121941.0
2019-01-03 14:20:00,28.48,28.53,28.42,28.53,141678.0,25.5229,25.5677,25.4692,25.5677,141678.0
2019-01-03 14:30:00,28.53,28.57,28.44,28.46,211074.0,25.5677,25.6036,25.4871,25.505,211074.0
2019-01-03 14:40:00,28.45,28.47,28.36,28.37,216657.0,25.496,25.514,25.4154,25.4243,216657.0
2019-01-03 14:50:00,28.37,28.42,28.31,28.34,169298.0,25.4243,25.4692,25.3706,25.3975,169298.0
2019-01-03 15:00:00,28.35,28.41,28.33,28.41,196306.0,25.4064,25.4602,25.3885,25.4602,196306.0
2019-01-03 15:10:00,28.41,28.42,28.33,28.4,221747.0,25.4602,25.4692,25.3885,25.4512,221747.0
2019-01-03 15:20:00,28.41,28.44,28.37,28.41,249787.0,25.4602,25.4871,25.4243,25.4602,249787.0
2019-01-03 15:30:00,28.41,28.49,28.31,28.31,557683.0,25.4602,25.5319,25.3706,25.3706,557683.0
2019-01-03 15:40:00,28.32,28.35,28.27,28.33,388779.0,25.3795,25.4064,25.3347,25.3885,388779.0
2019-01-03 15:50:00,28.33,28.35,28.29,28.32,1449843.0,25.3885,25.4064,25.3527,25.3795,1449843.0
2019-01-04 09:30:00,28.6,28.74,28.33,28.43,444576.0,25.6305,25.7559,25.3885,25.4781,444576.0
2019-01-04 09:40:00,28.43,28.6,28.41,28.6,230531.0,25.4781,25.6305,25.4602,25.6305,230531.0
2019-01-04 09:50:00,28.6,28.61,28.46,28.53,513171.0,25.6305,25.6394,25.505,25.5677,513171.0
2019-01-04 10:00:00,28.53,28.57,28.47,28.53,311831.0,25.5677,25.6036,25.514,25.5677,311831.0
2019-01-04 10:10:00,28.54,28.55,28.38,28.4,207920.0,25.5767,25.5857,25.4333,25.4512,207920.0
2019-01-04 10:20:00,28.4,28.62,28.33,28.57,584076.0,25.4512,25.6484,25.3885,25.6036,584076.0
2019-01-04 10:30:00,28.58,28.67,28.56,28.63,382544.0,25.6125,25.6932,25.5946,25.6573,382544.0
2019-01-04 10:40:00,28.63,28.69,28.57,28.65,166721.0,25.6573,25.7111,25.6036,25.6753,166721.0
2019-01-04 10:50:00,28.65,28.73,28.64,28.71,197146.0,25.6753,25.747,25.6663,25.729,197146.0
2019-01-04 11:00:00,28.71,28.87,28.71,28.87,224880.0,25.729,25.8724,25.729,25.8724,224880.0
2019-01-04 11:10:00,28.87,28.9,28.77,28.82,189860.0,25.8724,25.8993,25.7828,25.8276,189860.0
2019-01-04 11:20:00,28.83,28.85,28.69,28.76,322866.0,25.8366,25.8545,25.7111,25.7739,322866.0
2019-01-04 11:30:00,28.76,28.78,28.69,28.71,186934.0,25.7739,25.7918,25.7111,25.729,186934.0
2019-01-04 11:40:00,28.72,28.78,28.7,28.76,202693.0,25.738,25.7918,25.7201,25.7739,202693.0
2019-01-04 11:50:00,28.75,28.81,28.74,28.79,287626.0,25.7649,25.8187,25.7559,25.8007,287626.0
2019-01-04 12:00:00,28.79,28.86,28.77,28.86,210503.0,25.8007,25.8635,25.7828,25.8635,210503.0
2019-01-04 12:10:00,28.86,28.93,28.84,28.9,168472.0,25.8635,25.9262,25.8455,25.8993,168472.0
2019-01-04 12:20:00,28.9,28.93,28.87,28.91,197504.0,25.8993,25.9262,25.8724,25.9083,197504.0
2019-01-04 12:30:00,28.91,28.95,28.9,28.92,181001.0,25.9083,25.9441,25.8993,25.9172,181001.0
2019-01-04 12:40:00,28.92,28.96,28.89,28.92,198734.0,25.9172,25.9531,25.8904,25.9172,198734.0
2019-01-04 12:50:00,28.93,28.95,28.89,28.89,172659.0,25.9262,25.9441,25.8904,25.8904,172659.0
2019-01-04 13:00:00,28.9,28.99,28.9,28.98,133145.0,25.8993,25.98,25.8993,25.971,133145.0
2019-01-04 13:10:00,28.99,29.01,28.97,28.99,118996.0,25.98,25.9979,25.962,25.98,118996.0
2019-01-04 13:20:00,28.99,29.01,28.96,29.0,85601.0,25.98,25.9979,25.9531,25.9889,85601.0
2019-01-04 13:30:00,29.0,29.08,28.99,29.0,141657.0,25.9889,26.0606,25.98,25.9889,141657.0
2019-01-04 13:40:00,29.0,29.02,28.96,29.02,282559.0,25.9889,26.0069,25.9531,26.0069,282559.0
2019-01-04 13:50:00,29.01,29.03,28.96,28.98,310032.0,25.9979,26.0158,25.9531,25.971,310032.0
2019-01-04 14:00:00,28.99,29.01,28.95,28.98,154894.0,25.98,25.9979,25.9441,25.971,154894.0
2019-01-04 14:10:00,28.98,29.04,28.97,29.02,154731.0,25.971,26.0248,25.962,26.0069,154731.0
2019-01-04 14:20:00,29.01,29.07,29.0,29.03,158593.0,25.9979,26.0517,25.9889,26.0158,158593.0
2019-01-04 14:30:00,29.04,29.05,28.98,28.99,182039.0,26.0248,26.0337,25.971,25.98,182039.0
2019-01-04 14:40:00,28.99,29.0,28.89,28.95,470516.0,25.98,25.9889,25.8904,25.9441,470516.0
2019-01-04 14:50:00,28.94,28.96,28.89,28.9,231931.0,25.9352,25.9531,25.8904,25.8993,231931.0
2019-01-04 15:00:00,28.89,28.97,28.88,28.94,234142.0,25.8904,25.962,25.8814,25.9352,234142.0
2019-01-04 15:10:00,28.94,29.0,28.91,28.96,666200.0,25.9352,25.9889,25.9083,25.9531,666200.0
2019-01-04 15:20:00,28.96,28.98,28.86,28.88,322733.0,25.9531,25.971,25.8635,25.8814,322733.0
2019-01-04 15:30:00,28.87,28.92,28.84,28.86,400826.0,25.8724,25.9172,25.8455,25.8635,400826.0
2019-01-04 15:40:00,28.87,28.96,28.86,28.92,774370.0,25.8724,25.9531,25.8635,25.9172,774370.0
2019-01-04 15:50:00,28.92,28.99,28.9,28.97,1391768.0,25.9172,25.98,25.8993,25.962,1391768.0
2019-01-07 09:30:00,28.96,29.15,28.93,29.15,389368.0,25.9531,26.1234,25.9262,26.1234,389368.0
2019-01-07 09:40:00,29.14,29.2,29.11,29.11,281248.0,26.1144,26.1682,26.0875,26.0875,281248.0
2019-01-07 09:50:00,29.11,29.14,28.99,29.06,330677.0,26.0875,26.1144,25.98,26.0427,330677.0
2019-01-07 10:00:00,29.06,29.18,29.02,29.09,308531.0,26.0427,26.1502,26.0069,26.0696,308531.0
2019-01-07 10:10:00,29.08,29.13,28.99,29.12,147739.0,26.0606,26.1054,25.98,26.0965,147739.0
2019-01-07 10:20:00,29.11,29.27,29.08,29.24,208542.0,26.0875,26.2309,26.0606,26.204,208542.0
2019-01-07 10:30:00,29.24,29.35,29.19,29.25,195566.0,26.204,26.3026,26.1592,26.213,195566.0
2019-01-07 10:40:00,29.25,29.31,29.22,29.27,369206.0,26.213,26.2667,26.1861,26.2309,369206.0
2019-01-07 10:50:00,29.26,29.36,29.17,29.34,744705.0,26.2219,26.3116,26.1413,26.2936,744705.0
2019-01-07 11:00:00,29.33,29.47,29.32,29.42,178562.0,26.2847,26.4101,26.2757,26.3653,178562.0
2019-01-07 11:10:00,29.42,29.49,29.4,29.49,205333.0,26.3653,26.4281,26.3474,26.4281,205333.0
2019-01-07 11:20:00,29.49,29.53,29.35,29.4,267326.0,26.4281,26.4639,26.3026,26.3474,267326.0
2019-01-07 11:30:00,29.4,29.56,29.39,29.51,397390.0,26.3474,26.4908,26.3384,26.446,397390.0
2019-01-07 11:40:00,29.51,29.59,29.48,29.55,223308.0,26.446,26.5177,26.4191,26.4818,223308.0
2019-01-07 11:50:00,29.55,29.57,29.49,29.55,182951.0,26.4818,26.4997,26.4281,26.4818,182951.0
2019-01-07 12:00:00,29.55,29.59,29.5,29.51,396267.0,26.4818,26.5177,26.437,26.446,396267.0
2019-01-07 12:10:00,29.51,29.55,29.47,29.49,98418.0,26.446,26.4818,26.4101,26.4281,98418.0
2019-01-07 12:20:00,29.49,29.55,29.47,29.53,119903.0,26.4281,26.4818,26.4101,26.4639,119903.0
2019-01-07 12:30:00,29.53,29.59,29.52,29.57,84195.0,26.4639,26.5177,26.4549,26.4997,84195.0
2019-01-07 12:40:00,29.57,29.65,29.54,29.62,144963.0,26.4997,26.5714,26.4729,26.5446,144963.0
2019-01-07 12:50:00,29.62,29.62,29.54,29.55,170300.0,26.5446,26.5446,26.4729,26.4818,170300.0
2019-01-07 13:00:00,29.55,29.6,29.53,29.57,97533.0,26.4818,26.5266,26.4639,26.4997,97533.0
2019-01-07 13:10:00,29.57,29.6,29.54,29.57,142354.0,26.4997,26.5266,26.4729,26.4997,142354.0
2019-01-07 13:20:00,29.57,29.57,29.5,29.53,93418.0,26.4997,26.4997,26.437,26.4639,93418.0
2019-01-07 13:30:00,29.52,29.58,29.51,29.54,105515.0,26.4549,26.5087,26.446,26.4729,105515.0
2019-01-07 13:40:00,29.53,29.56,29.36,29.39,392964.0,26.4639,26.4908,26.3116,26.3384,392964.0
2019-01-07 13:50:00,29.39,29.45,29.31,29.35,1308985.0,26.3384,26.3922,26.2667,26.3026,1308985.0
2019-01-07 14:00:00,29.34,29.49,29.34,29.46,151409.0,26.2936,26.4281,26.2936,26.4012,151409.0
2019-01-07 14:10:00,29.45,29.46,29.38,29.41,281407.0,26.3922,26.4012,26.3295,26.3564,281407.0
2019-01-07 14:20:00,29.41,29.44,29.37,29.43,247655.0,26.3564,26.3832,26.3205,26.3743,247655.0
2019-01-07 14:30:00,29.42,29.45,29.36,29.4,212047.0,26.3653,26.3922,26.3116,26.3474,212047.0
2019-01-07 14:40:00,29.4,29.44,29.39,29.44,193700.0,26.3474,26.3832,26.3384,26.3832,193700.0
2019-01-07 14:50:00,29.44,29.44,29.37,29.43,205963.0,26.3832,26.3832,26.3205,26.3743,205963.0
2019-01-07 15:00:00,29.43,29.48,29.42,29.46,185840.0,26.3743,26.4191,26.3653,26.4012,185840.0
2019-01-07 15:10:00,29.47,29.54,29.45,29.53,219370.0,26.4101,26.4729,26.3922,26.4639,219370.0
2019-01-07 15:20:00,29.53,29.53,29.48,29.48,264968.0,26.4639,26.4639,26.4191,26.4191,264968.0
2019-01-07 15:30:00,29.49,29.51,29.44,29.48,263449.0,26.4281,26.446,26.3832,26.4191,263449.0
2019-01-07 15:40:00,29.48,29.51,29.46,29.5,313193.0,26.4191,26.446,26.4012,26.437,313193.0
2019-01-07 15:50:00,29.5,29.51,29.46,29.47,1236716.0,26.437,26.446,26.4012,26.4101,1236716.0
2019-01-08 09:30:00,29.74,29.88,29.66,29.83,518945.0,26.6521,26.7776,26.5804,26.7328,518945.0
2019-01-08 09:40:00,29.83,29.86,29.75,29.85,162316.0,26.7328,26.7596,26.6611,26.7507,162316.0
2019-01-08 09:50:00,29.85,29.87,29.68,29.77,194213.0,26.7507,26.7686,26.5983,26.679,194213.0
2019-01-08 10:00:00,29.77,29.81,29.73,29.79,89967.0,26.679,26.7148,26.6431,26.6969,89967.0
2019-01-08 10:10:00,29.78,29.8,29.65,29.67,155805.0,26.6879,26.7059,26.5714,26.5894,155805.0
2019-01-08 10:20:00,29.67,29.71,29.64,29.7,82132.0,26.5894,26.6252,26.5625,26.6163,82132.0
2019-01-08 10:30:00,29.71,29.71,29.58,29.66,167452.0,26.6252,26.6252,26.5087,26.5804,167452.0
2019-01-08 10:40:00,29.64,29.65,29.46,29.49,198342.0,26.5625,26.5714,26.4012,26.4281,198342.0
2019-01-08 10:50:00,29.49,29.49,29.39,29.47,165827.0,26.4281,26.4281,26.3384,26.4101,165827.0
2019-01-08 11:00:00,29.46,29.57,29.46,29.56,256600.0,26.4012,26.4997,26.4012,26.4908,256600.0
2019-01-08 11:10:00,29.57,29.6,29.51,29.59,130876.0,26.4997,26.5266,26.446,26.5177,130876.0
2019-01-08 11:20:00,29.6,29.65,29.56,29.64,144757.0,26.5266,26.5714,26.4908,26.5625,144757.0
2019-01-08 11:30:00,29.64,29.67,29.58,29.65,543622.0,26.5625,26.5894,26.5087,26.5714,543622.0
2019-01-08 11:40:00,29.64,29.74,29.62,29.73,283983.0,26.5625,26.6521,26.5446,26.6431,283983.0
2019-01-08 11:50:00,29.73,29.77,29.69,29.75,111012.0,26.6431,26.679,26.6073,26.6611,111012.0
2019-01-08 12:00:00,29.75,29.77,29.7,29.72,104004.0,26.6611,26.679,26.6163,26.6342,104004.0
2019-01-08 12:10:00,29.71,29.78,29.71,29.76,127304.0,26.6252,26.6879,26.6252,26.67,127304.0
2019-01-08 12:20:00,29.76,29.77,29.7,29.72,140819.0,26.67,26.679,26.6163,26.6342,140819.0
2019-01-08 12:30:00,29.71,29.74,29.68,29.71,116841.0,26.6252,26.6521,26.5983,26.6252,116841.0
2019-01-08 12:40:00,29.72,29.77,29.68,29.7,94601.0,26.6342,26.679,26.5983,26.6163,94601.0
2019-01-08 12:50:00,29.7,29.73,29.67,29.71,60998.0,26.6163,26.6431,26.5894,26.6252,60998.0
2019-01-08 13:00:00,29.71,29.76,29.69,29.73,76102.0,26.6252,26.67,26.6073,26.6431,76102.0
2019-01-08 13:10:00,29.74,29.8,29.73,29.77,83945.0,26.6521,26.7059,26.6431,26.679,83945.0
2019-01-08 13:20:00,29.76,29.82,29.76,29.81,75500.0,26.67,26.7238,26.67,26.7148,75500.0
2019-01-08 13:30:00,29.82,29.87,29.81,29.85,51684.0,26.7238,26.7686,26.7148,26.7507,51684.0
2019-01-08 13:40:00,29.85,29.88,29.8,29.87,69934.0,26.7507,26.7776,26.7059,26.7686,69934.0
2019-01-08 13:50:00,29.87,29.95,29.86,29.92,75044.0,26.7686,26.8403,26.7596,26.8134,75044.0
2019-01-08 14:00:00,29.92,29.97,29.9,29.96,140810.0,26.8134,26.8582,26.7955,26.8493,140810.0
2019-01-08 14:10:00,29.96,30.02,29.95,30.0,146759.0,26.8493,26.903,26.8403,26.8851,146759.0
2019-01-08 14:20:00,30.0,30.01,29.95,29.99,98120.0,26.8851,26.8941,26.8403,26.8761,98120.0
2019-01-08 14:30:00,29.99,30.0,29.96,29.99,89092.0,26.8761,26.8851,26.8493,26.8761,89092.0
2019-01-08 14:40:00,29.99,30.03,29.97,30.02,144449.0,26.8761,26.912,26.8582,26.903,144449.0
2019-01-08 14:50:00,30.02,30.03,29.98,30.01,83257.0,26.903,26.912,26.8672,26.8941,83257.0
2019-01-08 15:00:00,30.0,30.04,29.97,30.03,137368.0,26.8851,26.9209,26.8582,26.912,137368.0
2019-01-08 15:10:00,30.03,30.06,29.99,30.03,285656.0,26.912,26.9389,26.8761,26.912,285656.0
2019-01-08 15:20:00,30.03,30.06,30.0,30.05,92307.0,26.912,26.9389,26.8851,26.9299,92307.0
2019-01-08 15:30:00,30.05,30.08,30.02,30.05,145419.0,26.9299,26.9568,26.903,26.9299,145419.0
2019-01-08 15:40:00,30.05,30.05,29.99,30.0,303226.0,26.9299,26.9299,26.8761,26.8851,303226.0
2019-01-08 15:50:00,30.0,30.02,29.98,30.0,746797.0,26.8851,26.903,26.8672,26.8851,746797.0
2019-01-09 09:30:00,29.99,30.4,29.95,30.33,358880.0,26.8761,27.2436,26.8403,27.1808,358880.0
2019-01-09 09:40:00,30.32,30.33,30.11,30.13,222858.0,27.1719,27.1808,26.9837,27.0016,222858.0
2019-01-09 09:50:00,30.14,30.25,30.13,30.23,196209.0,27.0106,27.1091,27.0016,27.0912,196209.0
2019-01-09 10:00:00,30.23,30.28,30.2,30.24,302494.0,27.0912,27.136,27.0643,27.1002,302494.0
2019-01-09 10:10:00,30.24,30.25,30.16,30.19,262344.0,27.1002,27.1091,27.0285,27.0554,262344.0
2019-01-09 10:20:00,30.19,30.24,30.17,30.21,99757.0,27.0554,27.1002,27.0375,27.0733,99757.0
2019-01-09 10:30:00,30.21,30.21,30.03,30.07,134575.0,27.0733,27.0733,26.912,26.9478,134575.0
2019-01-09 10:40:00,30.06,30.06,29.87,29.87,888886.0,26.9389,26.9389,26.7686,26.7686,888886.0
2019-01-09 10:50:00,29.88,29.88,29.76,29.77,309104.0,26.7776,26.7776,26.67,26.679,309104.0
2019-01-09 11:00:00,29.77,29.95,29.74,29.9,480967.0,26.679,26.8403,26.6521,26.7955,480967.0
2019-01-09 11:10:00,29.9,29.97,29.87,29.96,75725.0,26.7955,26.8582,26.7686,26.8493,75725.0
2019-01-09 11:20:00,29.95,30.01,29.94,30.0,121718.0,26.8403,26.8941,26.8313,26.8851,121718.0
2019-01-09 11:30:00,30.0,30.07,29.99,30.03,205626.0,26.8851,26.9478,26.8761,26.912,205626.0
2019-01-09 11:40:00,30.03,30.07,30.01,30.06,215884.0,26.912,26.9478,26.8941,26.9389,215884.0
2019-01-09 11:50:00,30.05,30.16,30.04,30.08,241705.0,26.9299,27.0285,26.9209,26.9568,241705.0
2019-01-09 12:00:00,30.08,30.11,30.05,30.07,91927.0,26.9568,26.9837,26.9299,26.9478,91927.0
2019-01-09 12:10:00,30.08,30.11,30.07,30.1,115892.0,26.9568,26.9837,26.9478,26.9747,115892.0
2019-01-09 12:20:00,30.1,30.12,30.09,30.12,64126.0,26.9747,26.9926,26.9658,26.9926,64126.0
2019-01-09 12:30:00,30.12,30.15,30.1,30.13,70377.0,26.9926,27.0195,26.9747,27.0016,70377.0
2019-01-09 12:40:00,30.12,30.21,30.12,30.17,119324.0,26.9926,27.0733,26.9926,27.0375,119324.0
2019-01-09 12:50:00,30.17,30.19,30.15,30.18,77335.0,27.0375,27.0554,27.0195,27.0464,77335.0
2019-01-09 13:00:00,30.18,30.23,30.17,30.21,80042.0,27.0464,27.0912,27.0375,27.0733,80042.0
2019-01-09 13:10:00,30.21,30.22,30.15,30.16,62825.0,27.0733,27.0823,27.0195,27.0285,62825.0
2019-01-09 13:20:00,30.17,30.26,30.17,30.24,148291.0,27.0375,27.1181,27.0375,27.1002,148291.0
2019-01-09 13:30:00,30.24,30.25,30.23,30.24,80266.0,27.1002,27.1091,27.0912,27.1002,80266.0
2019-01-09 13:40:00,30.23,30.28,30.23,30.26,100094.0,27.0912,27.136,27.0912,27.1181,100094.0
2019-01-09 13:50:00,30.26,30.31,30.25,30.29,284314.0,27.1181,27.1629,27.1091,27.145,284314.0
2019-01-09 14:00:00,30.28,30.36,30.26,30.36,191849.0,27.136,27.2077,27.1181,27.2077,191849.0
2019-01-09 14:10:00,30.35,30.39,30.25,30.29,169808.0,27.1988,27.2346,27.1091,27.145,169808.0
2019-01-09 14:20:00,30.29,30.32,30.26,30.3,149151.0,27.145,27.1719,27.1181,27.154,149151.0
2019-01-09 14:30:00,30.3,30.35,30.26,30.32,103098.0,27.154,27.1988,27.1181,27.1719,103098.0
2019-01-09 14:40:00,30.31,30.33,30.29,30.3,194283.0,27.1629,27.1808,27.145,27.154,194283.0
2019-01-09 14:50:00,30.31,30.31,30.25,30.3,138035.0,27.1629,27.1629,27.1091,27.154,138035.0
2019-01-09 15:00:00,30.3,30.31,30.27,30.3,279357.0,27.154,27.1629,27.1271,27.154,279357.0
2019-01-09 15:10:00,30.3,30.31,30.27,30.3,242413.0,27.154,27.1629,27.1271,27.154,242413.0
2019-01-09 15:20:00,30.3,30.32,30.25,30.29,301920.0,27.154,27.1719,27.1091,27.145,301920.0
2019-01-09 15:30:00,30.29,30.34,30.26,30.31,313832.0,27.145,27.1898,27.1181,27.1629,313832.0
2019-01-09 15:40:00,30.31,30.32,30.27,30.3,350055.0,27.1629,27.1719,27.1271,27.154,350055.0
2019-01-09 15:50:00,30.3,30.31,30.27,30.29,695217.0,27.154,27.1629,27.1271,27.145,695217.0
2019-01-10 09:30:00,30.13,30.21,30.01,30.1,160097.0,27.0016,27.0733,26.8941,26.9747,160097.0
2019-01-10 09:40:00,30.1,30.12,30.06,30.08,193654.0,26.9747,26.9926,26.9389,26.9568,193654.0
2019-01-10 09:50:00,30.07,30.12,30.06,30.08,141877.0,26.9478,26.9926,26.9389,26.9568,141877.0
2019-01-10 10:00:00,30.08,30.12,30.05,30.1,139661.0,26.9568,26.9926,26.9299,26.9747,139661.0
2019-01-10 10:10:00,30.11,30.23,30.07,30.13,172136.0,26.9837,27.0912,26.9478,27.0016,172136.0
2019-01-10 10:20:00,30.12,30.22,30.11,30.21,155922.0,26.9926,27.0823,26.9837,27.0733,155922.0
2019-01-10 10:30:00,30.2,30.41,30.18,30.3,343457.0,27.0643,27.2525,27.0464,27.154,343457.0
2019-01-10 10:40:00,30.29,30.32,30.24,30.31,134192.0,27.145,27.1719,27.1002,27.1629,134192.0
2019-01-10 10:50:00,30.31,30.36,30.31,30.35,62801.0,27.1629,27.2077,27.1629,27.1988,62801.0
2019-01-10 11:00:00,30.35,30.42,30.33,30.4,166934.0,27.1988,27.2615,27.1808,27.2436,166934.0
2019-01-10 11:10:00,30.41,30.41,30.35,30.37,75769.0,27.2525,27.2525,27.1988,27.2167,75769.0
2019-01-10 11:20:00,30.37,30.38,30.32,30.33,143543.0,27.2167,27.2256,27.1719,27.1808,143543.0
2019-01-10 11:30:00,30.34,30.44,30.33,30.42,120230.0,27.1898,27.2794,27.1808,27.2615,120230.0
2019-01-10 11:40:00,30.42,30.43,30.38,30.41,87754.0,27.2615,27.2705,27.2256,27.2525,87754.0
2019-01-10 11:50:00,30.41,30.44,30.39,30.42,111374.0,27.2525,27.2794,27.2346,27.2615,111374.0
2019-01-10 12:00:00,30.43,30.47,30.39,30.41,113589.0,27.2705,27.3063,27.2346,27.2525,113589.0
2019-01-10 12:10:00,30.42,30.49,30.41,30.46,58220.0,27.2615,27.3242,27.2525,27.2973,58220.0
2019-01-10 12:20:00,30.46,30.49,30.45,30.47,95035.0,27.2973,27.3242,27.2884,27.3063,95035.0
2019-01-10 12:30:00,30.48,30.5,30.46,30.48,75638.0,27.3153,27.3332,27.2973,27.3153,75638.0
2019-01-10 12:40:00,30.49,30.55,30.45,30.53,109837.0,27.3242,27.378,27.2884,27.3601,109837.0
2019-01-10 12:50:00,30.52,30.56,30.48,30.5,86758.0,27.3511,27.387,27.3153,27.3332,86758.0
2019-01-10 13:00:00,30.49,30.51,30.34,30.34,132624.0,27.3242,27.3421,27.1898,27.1898,132624.0
2019-01-10 13:10:00,30.33,30.37,30.31,30.37,93402.0,27.1808,27.2167,27.1629,27.2167,93402.0
2019-01-10 13:20:00,30.36,30.4,30.33,30.37,128231.0,27.2077,27.2436,27.1808,27.2167,128231.0
2019-01-10 13:30:00,30.37,30.38,30.34,30.35,110100.0,27.2167,27.2256,27.1898,27.1988,110100.0
2019-01-10 13:40:00,30.35,30.38,30.32,30.36,118838.0,27.1988,27.2256,27.1719,27.2077,118838.0
2019-01-10 13:50:00,30.37,30.4,30.35,30.36,80523.0,27.2167,27.2436,27.1988,27.2077,80523.0
2019-01-10 14:00:00,30.36,30.45,30.35,30.45,97460.0,27.2077,27.2884,27.1988,27.2884,97460.0
2019-01-10 14:10:00,30.44,30.49,30.44,30.48,59200.0,27.2794,27.3242,27.2794,27.3153,59200.0
2019-01-10 14:20:00,30.49,30.53,30.47,30.51,75154.0,27.3242,27.3601,27.3063,27.3421,75154.0
2019-01-10 14:30:00,30.51,30.51,30.46,30.48,78626.0,27.3421,27.3421,27.2973,27.3153,78626.0
2019-01-10 14:40:00,30.48,30.52,30.44,30.45,73403.0,27.3153,27.3511,27.2794,27.2884,73403.0
2019-01-10 14:50:00,30.45,30.48,30.42,30.48,103408.0,27.2884,27.3153,27.2615,27.3153,103408.0
2019-01-10 15:00:00,30.47,30.54,30.47,30.5,62931.0,27.3063,27.369,27.3063,27.3332,62931.0
2019-01-10 15:10:00,30.51,30.55,30.49,30.53,76800.0,27.3421,27.378,27.3242,27.3601,76800.0
2019-01-10 15:20:00,30.54,30.55,30.5,30.52,55222.0,27.369,27.378,27.3332,27.3511,55222.0
2019-01-10 15:30:00,30.53,30.58,30.5,30.57,144564.0,27.3601,27.4049,27.3332,27.3959,144564.0
2019-01-10 15:40:00,30.57,30.64,30.56,30.6,351180.0,27.3959,27.4587,27.387,27.4228,351180.0
2019-01-10 15:50:00,30.6,30.62,30.54,30.58,806233.0,27.4228,27.4407,27.369,27.4049,806233.0
2019-01-11 09:30:00,30.15,30.33,29.5,29.59,922023.0,27.0195,27.1808,26.437,26.5177,922023.0
2019-01-11 09:40:00,29.59,29.72,29.42,29.62,601466.0,26.5177,26.6342,26.3653,26.5446,601466.0
2019-01-11 09:50:00,29.62,29.71,29.58,29.7,640121.0,26.5446,26.6252,26.5087,26.6163,640121.0
2019-01-11 10:00:00,29.71,29.82,29.66,29.81,372275.0,26.6252,26.7238,26.5804,26.7148,372275.0
2019-01-11 10:10:00,29.81,29.85,29.76,29.85,196110.0,26.7148,26.7507,26.67,26.7507,196110.0
2019-01-11 10:20:00,29.84,29.85,29.75,29.78,400475.0,26.7417,26.7507,26.6611,26.6879,400475.0
2019-01-11 10:30:00,29.78,29.92,29.76,29.85,450679.0,26.6879,26.8134,26.67,26.7507,450679.0
2019-01-11 10:40:00,29.86,29.96,29.84,29.95,192758.0,26.7596,26.8493,26.7417,26.8403,192758.0
2019-01-11 10:50:00,29.96,30.01,29.94,29.95,524844.0,26.8493,26.8941,26.8313,26.8403,524844.0
2019-01-11 11:00:00,29.95,30.03,29.91,30.02,483621.0,26.8403,26.912,26.8044,26.903,483621.0
2019-01-11 11:10:00,30.02,30.07,29.99,30.05,330561.0,26.903,26.9478,26.8761,26.9299,330561.0
2019-01-11 11:20:00,30.05,30.06,30.01,30.03,153945.0,26.9299,26.9389,26.8941,26.912,153945.0
2019-01-11 11:30:00,30.03,30.07,30.0,30.04,166724.0,26.912,26.9478,26.8851,26.9209,166724.0
2019-01-11 11:40:00,30.04,30.09,30.01,30.07,119505.0,26.9209,26.9658,26.8941,26.9478,119505.0
2019-01-11 11:50:00,30.08,30.11,30.05,30.09,164954.0,26.9568,26.9837,26.9299,26.9658,164954.0
2019-01-11 12:00:00,30.1,30.24,30.09,30.21,182766.0,26.9747,27.1002,26.9658,27.0733,182766.0
2019-01-11 12:10:00,30.21,30.25,30.19,30.25,132638.0,27.0733,27.1091,27.0554,27.1091,132638.0
2019-01-11 12:20:00,30.24,30.28,30.22,30.25,88504.0,27.1002,27.136,27.0823,27.1091,88504.0
2019-01-11 12:30:00,30.25,30.34,30.21,30.34,122900.0,27.1091,27.1898,27.0733,27.1898,122900.0
2019-01-11 12:40:00,30.33,30.42,30.32,30.41,197644.0,27.1808,27.2615,27.1719,27.2525,197644.0
2019-01-11 12:50:00,30.41,30.48,30.4,30.48,143132.0,27.2525,27.3153,27.2436,27.3153,143132.0
2019-01-11 13:00:00,30.47,30.51,30.43,30.45,276437.0,27.3063,27.3421,27.2705,27.2884,276437.0
2019-01-11 13:10:00,30.46,30.51,30.42,30.5,275225.0,27.2973,27.3421,27.2615,27.3332,275225.0
2019-01-11 13:20:00,30.5,30.51,30.45,30.46,151864.0,27.3332,27.3421,27.2884,27.2973,151864.0
2019-01-11 13:30:00,30.46,30.46,30.37,30.45,222557.0,27.2973,27.2973,27.2167,27.2884,222557.0
2019-01-11 13:40:00,30.45,30.5,30.43,30.49,216786.0,27.2884,27.3332,27.2705,27.3242,216786.0
2019-01-11 13:50:00,30.49,30.52,30.46,30.49,162188.0,27.3242,27.3511,27.2973,27.3242,162188.0
2019-01-11 14:00:00,30.5,30.52,30.46,30.52,139276.0,27.3332,27.3511,27.2973,27.3511,139276.0
2019-01-11 14:10:00,30.51,30.54,30.49,30.5,126370.0,27.3421,27.369,27.3242,27.3332,126370.0
2019-01-11 14:20:00,30.5,30.52,30.45,30.51,169276.0,27.3332,27.3511,27.2884,27.3421,169276.0
2019-01-11 14:30:00,30.5,30.52,30.48,30.49,165702.0,27.3332,27.3511,27.3153,27.3242,165702.0
2019-01-11 14:40:00,30.5,30.52,30.47,30.49,257735.0,27.3332,27.3511,27.3063,27.3242,257735.0
2019-01-11 14:50:00,30.5,30.51,30.41,30.41,196814.0,27.3332,27.3421,27.2525,27.2525,196814.0
2019-01-11 15:00:00,30.41,30.41,30.31,30.36,197767.0,27.2525,27.2525,27.1629,27.2077,197767.0
2019-01-11 15:10:00,30.36,30.41,30.35,30.4,188481.0,27.2077,27.2525,27.1988,27.2436,188481.0
2019-01-11 15:20:00,30.41,30.41,30.37,30.39,274150.0,27.2525,27.2525,27.2167,27.2346,274150.0
2019-01-11 15:30:00,30.4,30.43,30.38,30.4,339248.0,27.2436,27.2705,27.2256,27.2436,339248.0
2019-01-11 15:40:00,30.4,30.41,30.37,30.4,370838.0,27.2436,27.2525,27.2167,27.2436,370838.0
2019-01-11 15:50:00,30.4,30.44,30.37,30.42,1091940.0,27.2436,27.2794,27.2167,27.2615,1091940.0
2019-01-14 09:30:00,30.18,30.18,29.99,30.04,302755.0,27.0464,27.0464,26.8761,26.9209,302755.0
2019-01-14 09:40:00,30.04,30.21,30.03,30.16,218897.0,26.9209,27.0733,26.912,27.0285,218897.0
2019-01-14 09:50:00,30.16,30.28,30.12,30.17,160589.0,27.0285,27.136,26.9926,27.0375,160589.0
2019-01-14 10:00:00,30.18,30.2,30.07,30.1,112745.0,27.0464,27.0643,26.9478,26.9747,112745.0
2019-01-14 10:10:00,30.1,30.16,30.06,30.16,346537.0,26.9747,27.0285,26.9389,27.0285,346537.0
2019-01-14 10:20:00,30.16,30.17,30.06,30.1,199952.0,27.0285,27.0375,26.9389,26.9747,199952.0
2019-01-14 10:30:00,30.1,30.18,30.07,30.11,102612.0,26.9747,27.0464,26.9478,26.9837,102612.0
2019-01-14 10:40:00,30.1,30.12,30.05,30.05,85921.0,26.9747,26.9926,26.9299,26.9299,85921.0
2019-01-14 10:50:00,30.05,30.15,30.02,30.11,354590.0,26.9299,27.0195,26.903,26.9837,354590.0
2019-01-14 11:00:00,30.11,30.14,30.04,30.04,169673.0,26.9837,27.0106,26.9209,26.9209,169673.0
2019-01-14 11:10:00,30.04,30.11,30.01,30.04,102951.0,26.9209,26.9837,26.8941,26.9209,102951.0
2019-01-14 11:20:00,30.04,30.09,30.02,30.07,91442.0,26.9209,26.9658,26.903,26.9478,91442.0
2019-01-14 11:30:00,30.07,30.19,30.06,30.19,80279.0,26.9478,27.0554,26.9389,27.0554,80279.0
2019-01-14 11:40:00,30.19,30.23,30.16,30.16,129281.0,27.0554,27.0912,27.0285,27.0285,129281.0
2019-01-14 11:50:00,30.16,30.19,30.13,30.14,106739.0,27.0285,27.0554,27.0016,27.0106,106739.0
2019-01-14 12:00:00,30.14,30.18,30.13,30.18,156803.0,27.0106,27.0464,27.0016,27.0464,156803.0
2019-01-14 12:10:00,30.17,30.26,30.17,30.26,35793.0,27.0375,27.1181,27.0375,27.1181,35793.0
2019-01-14 12:20:00,30.25,30.25,30.17,30.17,286332.0,27.1091,27.1091,27.0375,27.0375,286332.0
2019-01-14 12:30:00,30.17,30.18,30.13,30.15,71935.0,27.0375,27.0464,27.0016,27.0195,71935.0
2019-01-14 12:40:00,30.14,30.15,30.1,30.11,175102.0,27.0106,27.0195,26.9747,26.9837,175102.0
2019-01-14 12:50:00,30.1,30.14,30.08,30.14,98834.0,26.9747,27.0106,26.9568,27.0106,98834.0
2019-01-14 13:00:00,30.13,30.2,30.13,30.19,92023.0,27.0016,27.0643,27.0016,27.0554,92023.0
2019-01-14 13:10:00,30.2,30.25,30.19,30.24,68852.0,27.0643,27.1091,27.0554,27.1002,68852.0
2019-01-14 13:20:00,30.24,30.26,30.24,30.25,61397.0,27.1002,27.1181,27.1002,27.1091,61397.0
2019-01-14 13:30:00,30.25,30.28,30.24,30.25,62588.0,27.1091,27.136,27.1002,27.1091,62588.0
2019-01-14 13:40:00,30.26,30.27,30.24,30.25,55725.0,27.1181,27.1271,27.1002,27.1091,55725.0
2019-01-14 13:50:00,30.25,30.26,30.22,30.26,98680.0,27.1091,27.1181,27.0823,27.1181,98680.0
2019-01-14 14:00:00,30.25,30.28,30.2,30.22,194542.0,27.1091,27.136,27.0643,27.0823,194542.0
2019-01-14 14:10:00,30.21,30.23,30.16,30.16,100328.0,27.0733,27.0912,27.0285,27.0285,100328.0
2019-01-14 14:20:00,30.16,30.21,30.16,30.21,102873.0,27.0285,27.0733,27.0285,27.0733,102873.0
2019-01-14 14:30:00,30.2,30.22,30.17,30.18,223212.0,27.0643,27.0823,27.0375,27.0464,223212.0
2019-01-14 14:40:00,30.18,30.19,30.17,30.19,50205.0,27.0464,27.0554,27.0375,27.0554,50205.0
2019-01-14 14:50:00,30.19,30.24,30.18,30.23,78055.0,27.0554,27.1002,27.0464,27.0912,78055.0
2019-01-14 15:00:00,30.22,30.24,30.2,30.22,110268.0,27.0823,27.1002,27.0643,27.0823,110268.0
2019-01-14 15:10:00,30.22,30.23,30.2,30.22,111108.0,27.0823,27.0912,27.0643,27.0823,111108.0
2019-01-14 15:20:00,30.21,30.24,30.21,30.21,109169.0,27.0733,27.1002,27.0733,27.0733,109169.0
2019-01-14 15:30:00,30.21,30.24,30.2,30.24,116027.0,27.0733,27.1002,27.0643,27.1002,116027.0
2019-01-14 15:40:00,30.24,30.24,30.19,30.2,377336.0,27.1002,27.1002,27.0554,27.0643,377336.0
2019-01-14 15:50:00,30.21,30.25,30.17,30.21,901391.0,27.0733,27.1091,27.0375,27.0733,901391.0
2019-01-15 09:30:00,30.3,30.53,30.27,30.49,234053.0,27.154,27.3601,27.1271,27.3242,234053.0
2019-01-15 09:40:00,30.49,30.55,30.47,30.5,152174.0,27.3242,27.378,27.3063,27.3332,152174.0
2019-01-15 09:50:00,30.49,30.52,30.38,30.51,193636.0,27.3242,27.3511,27.2256,27.3421,193636.0
2019-01-15 10:00:00,30.52,30.63,30.52,30.59,174089.0,27.3511,27.4497,27.3511,27.4138,174089.0
2019-01-15 10:10:00,30.58,30.63,30.56,30.58,316184.0,27.4049,27.4497,27.387,27.4049,316184.0
2019-01-15 10:20:00,30.59,30.59,30.52,30.58,187906.0,27.4138,27.4138,27.3511,27.4049,187906.0
2019-01-15 10:30:00,30.58,30.62,30.55,30.61,131510.0,27.4049,27.4407,27.378,27.4318,131510.0
2019-01-15 10:40:00,30.61,30.65,30.57,30.59,101599.0,27.4318,27.4676,27.3959,27.4138,101599.0
2019-01-15 10:50:00,30.58,30.63,30.58,30.61,85558.0,27.4049,27.4497,27.4049,27.4318,85558.0
2019-01-15 11:00:00,30.61,30.65,30.59,30.62,73309.0,27.4318,27.4676,27.4138,27.4407,73309.0
2019-01-15 11:10:00,30.62,30.65,30.59,30.64,60806.0,27.4407,27.4676,27.4138,27.4587,60806.0
2019-01-15 11:20:00,30.64,30.65,30.6,30.61,73986.0,27.4587,27.4676,27.4228,27.4318,73986.0
2019-01-15 11:30:00,30.61,30.71,30.6,30.7,137333.0,27.4318,27.5214,27.4228,27.5124,137333.0
2019-01-15 11:40:00,30.7,30.75,30.69,30.7,203980.0,27.5124,27.5572,27.5035,27.5124,203980.0
2019-01-15 11:50:00,30.7,30.75,30.68,30.74,179700.0,27.5124,27.5572,27.4945,27.5483,179700.0
2019-01-15 12:00:00,30.73,30.74,30.69,30.7,141496.0,27.5393,27.5483,27.5035,27.5124,141496.0
2019-01-15 12:10:00,30.7,30.74,30.69,30.71,96854.0,27.5124,27.5483,27.5035,27.5214,96854.0
2019-01-15 12:20:00,30.71,30.74,30.69,30.71,88361.0,27.5214,27.5483,27.5035,27.5214,88361.0
2019-01-15 12:30:00,30.71,30.75,30.68,30.71,406280.0,27.5214,27.5572,27.4945,27.5214,406280.0
2019-01-15 12:40:00,30.72,30.73,30.69,30.7,166176.0,27.5303,27.5393,27.5035,27.5124,166176.0
2019-01-15 12:50:00,30.69,30.71,30.65,30.65,131829.0,27.5035,27.5214,27.4676,27.4676,131829.0
2019-01-15 13:00:00,30.65,30.67,30.63,30.64,65719.0,27.4676,27.4855,27.4497,27.4587,65719.0
2019-01-15 13:10:00,30.64,30.66,30.62,30.66,90488.0,27.4587,27.4766,27.4407,27.4766,90488.0
2019-01-15 13:20:00,30.66,30.68,30.64,30.68,62182.0,27.4766,27.4945,27.4587,27.4945,62182.0
2019-01-15 13:30:00,30.68,30.71,30.66,30.68,78642.0,27.4945,27.5214,27.4766,27.4945,78642.0
2019-01-15 13:40:00,30.68,30.7,30.63,30.66,98308.0,27.4945,27.5124,27.4497,27.4766,98308.0
2019-01-15 13:50:00,30.66,30.68,30.64,30.65,89750.0,27.4766,27.4945,27.4587,27.4676,89750.0
2019-01-15 14:00:00,30.65,30.71,30.64,30.65,79319.0,27.4676,27.5214,27.4587,27.4676,79319.0
2019-01-15 14:10:00,30.65,30.67,30.62,30.65,53175.0,27.4676,27.4855,27.4407,27.4676,53175.0
2019-01-15 14:20:00,30.64,30.65,30.51,30.52,356508.0,27.4587,27.4676,27.3421,27.3511,356508.0
2019-01-15 14:30:00,30.51,30.55,30.49,30.52,99035.0,27.3421,27.378,27.3242,27.3511,99035.0
2019-01-15 14:40:00,30.52,30.57,30.52,30.55,109176.0,27.3511,27.3959,27.3511,27.378,109176.0
2019-01-15 14:50:00,30.55,30.61,30.54,30.61,77891.0,27.378,27.4318,27.369,27.4318,77891.0
2019-01-15 15:00:00,30.6,30.67,30.6,30.66,110451.0,27.4228,27.4855,27.4228,27.4766,110451.0
2019-01-15 15:10:00,30.67,30.68,30.64,30.66,85638.0,27.4855,27.4945,27.4587,27.4766,85638.0
2019-01-15 15:20:00,30.66,30.68,30.64,30.65,119798.0,27.4766,27.4945,27.4587,27.4676,119798.0
2019-01-15 15:30:00,30.65,30.67,30.64,30.65,193407.0,27.4676,27.4855,27.4587,27.4676,193407.0
2019-01-15 15:40:00,30.65,30.69,30.65,30.66,296048.0,27.4676,27.5035,27.4676,27.4766,296048.0
2019-01-15 15:50:00,30.66,30.69,30.64,30.66,494203.0,27.4766,27.5035,27.4587,27.4766,494203.0
2019-01-16 09:30:00,30.66,30.7,30.32,30.48,243999.0,27.4766,27.5124,27.1719,27.3153,243999.0
2019-01-16 09:40:00,30.48,30.6,30.47,30.56,193836.0,27.3153,27.4228,27.3063,27.387,193836.0
2019-01-16 09:50:00,30.56,30.63,30.55,30.6,200876.0,27.387,27.4497,27.378,27.4228,200876.0
2019-01-16 10:00:00,30.6,30.62,30.56,30.59,167469.0,27.4228,27.4407,27.387,27.4138,167469.0
2019-01-16 10:10:00,30.59,30.61,30.58,30.6,147731.0,27.4138,27.4318,27.4049,27.4228,147731.0
2019-01-16 10:20:00,30.6,30.61,30.5,30.52,67995.0,27.4228,27.4318,27.3332,27.3511,67995.0
2019-01-16 10:30:00,30.52,30.52,30.43,30.44,78035.0,27.3511,27.3511,27.2705,27.2794,78035.0
2019-01-16 10:40:00,30.43,30.51,30.39,30.51,114370.0,27.2705,27.3421,27.2346,27.3421,114370.0
2019-01-16 10:50:00,30.51,30.54,30.5,30.53,62551.0,27.3421,27.369,27.3332,27.3601,62551.0
2019-01-16 11:00:00,30.54,30.55,30.34,30.41,571311.0,27.369,27.378,27.1898,27.2525,571311.0
2019-01-16 11:10:00,30.41,30.52,30.4,30.49,348937.0,27.2525,27.3511,27.2436,27.3242,348937.0
2019-01-16 11:20:00,30.5,30.5,30.4,30.45,532979.0,27.3332,27.3332,27.2436,27.2884,532979.0
2019-01-16 11:30:00,30.45,30.54,30.42,30.46,634525.0,27.2884,27.369,27.2615,27.2973,634525.0
2019-01-16 11:40:00,30.47,30.52,30.36,30.37,189650.0,27.3063,27.3511,27.2077,27.2167,189650.0
2019-01-16 11:50:00,30.37,30.41,30.27,30.27,224311.0,27.2167,27.2525,27.1271,27.1271,224311.0
2019-01-16 12:00:00,30.28,30.42,30.27,30.35,504761.0,27.136,27.2615,27.1271,27.1988,504761.0
2019-01-16 12:10:00,30.34,30.36,30.27,30.34,161162.0,27.1898,27.2077,27.1271,27.1898,161162.0
2019-01-16 12:20:00,30.33,30.42,30.28,30.41,377350.0,27.1808,27.2615,27.136,27.2525,377350.0
2019-01-16 12:30:00,30.41,30.45,30.36,30.42,238525.0,27.2525,27.2884,27.2077,27.2615,238525.0
2019-01-16 12:40:00,30.43,30.47,30.39,30.41,210683.0,27.2705,27.3063,27.2346,27.2525,210683.0
2019-01-16 12:50:00,30.41,30.42,30.39,30.4,164571.0,27.2525,27.2615,27.2346,27.2436,164571.0
2019-01-16 13:00:00,30.39,30.43,30.36,30.42,143350.0,27.2346,27.2705,27.2077,27.2615,143350.0
2019-01-16 13:10:00,30.42,30.44,30.39,30.43,47381.0,27.2615,27.2794,27.2346,27.2705,47381.0
2019-01-16 13:20:00,30.43,30.45,30.42,30.45,55708.0,27.2705,27.2884,27.2615,27.2884,55708.0
2019-01-16 13:30:00,30.44,30.45,30.39,30.39,575476.0,27.2794,27.2884,27.2346,27.2346,575476.0
2019-01-16 13:40:00,30.4,30.41,30.37,30.39,119737.0,27.2436,27.2525,27.2167,27.2346,119737.0
2019-01-16 13:50:00,30.39,30.4,30.35,30.37,132327.0,27.2346,27.2436,27.1988,27.2167,132327.0
2019-01-16 14:00:00,30.38,30.43,30.37,30.4,700813.0,27.2256,27.2705,27.2167,27.2436,700813.0
2019-01-16 14:10:00,30.4,30.4,30.35,30.37,183094.0,27.2436,27.2436,27.1988,27.2167,183094.0
2019-01-16 14:20:00,30.36,30.44,30.35,30.37,526746.0,27.2077,27.2794,27.1988,27.2167,526746.0
2019-01-16 14:30:00,30.37,30.4,30.34,30.35,345069.0,27.2167,27.2436,27.1898,27.1988,345069.0
2019-01-16 14:40:00,30.35,30.38,30.34,30.38,311922.0,27.1988,27.2256,27.1898,27.2256,311922.0
2019-01-16 14:50:00,30.38,30.38,30.34,30.36,239179.0,27.2256,27.2256,27.1898,27.2077,239179.0
2019-01-16 15:00:00,30.37,30.37,30.31,30.33,220538.0,27.2167,27.2167,27.1629,27.1808,220538.0
2019-01-16 15:10:00,30.33,30.35,30.29,30.34,278971.0,27.1808,27.1988,27.145,27.1898,278971.0
2019-01-16 15:20:00,30.34,30.36,30.3,30.33,202875.0,27.1898,27.2077,27.154,27.1808,202875.0
2019-01-16 15:30:00,30.33,30.35,30.29,30.32,279340.0,27.1808,27.1988,27.145,27.1719,279340.0
2019-01-16 15:40:00,30.31,30.31,30.27,30.29,476953.0,27.1629,27.1629,27.1271,27.145,476953.0
2019-01-16 15:50:00,30.29,30.32,30.27,30.29,1078656.0,27.145,27.1719,27.1271,27.145,1078656.0
2019-01-17 09:30:00,30.15,30.36,30.06,30.3,302718.0,27.0195,27.2077,26.9389,27.154,302718.0
2019-01-17 09:40:00,30.3,30.34,30.2,30.3,172216.0,27.154,27.1898,27.0643,27.154,172216.0
2019-01-17 09:50:00,30.29,30.43,30.27,30.37,315644.0,27.145,27.2705,27.1271,27.2167,315644.0
2019-01-17 10:00:00,30.37,30.39,30.27,30.31,680264.0,27.2167,27.2346,27.1271,27.1629,680264.0
2019-01-17 10:10:00,30.31,30.53,30.3,30.36,621013.0,27.1629,27.3601,27.154,27.2077,621013.0
2019-01-17 10:20:00,30.35,30.39,30.3,30.33,121788.0,27.1988,27.2346,27.154,27.1808,121788.0
2019-01-17 10:30:00,30.31,30.35,30.29,30.3,173786.0,27.1629,27.1988,27.145,27.154,173786.0
2019-01-17 10:40:00,30.31,30.34,30.3,30.32,80546.0,27.1629,27.1898,27.154,27.1719,80546.0
2019-01-17 10:50:00,30.32,30.34,30.29,30.33,117384.0,27.1719,27.1898,27.145,27.1808,117384.0
2019-01-17 11:00:00,30.33,30.37,30.31,30.37,254445.0,27.1808,27.2167,27.1629,27.2167,254445.0
2019-01-17 11:10:00,30.36,30.4,30.32,30.37,160121.0,27.2077,27.2436,27.1719,27.2167,160121.0
2019-01-17 11:20:00,30.37,30.44,30.37,30.39,428674.0,27.2167,27.2794,27.2167,27.2346,428674.0
2019-01-17 11:30:00,30.4,30.42,30.36,30.37,639340.0,27.2436,27.2615,27.2077,27.2167,639340.0
2019-01-17 11:40:00,30.36,30.37,30.32,30.34,229819.0,27.2077,27.2167,27.1719,27.1898,229819.0
2019-01-17 11:50:00,30.33,30.4,30.32,30.34,230778.0,27.1808,27.2436,27.1719,27.1898,230778.0
2019-01-17 12:00:00,30.34,30.37,30.31,30.34,263657.0,27.1898,27.2167,27.1629,27.1898,263657.0
2019-01-17 12:10:00,30.34,30.37,30.32,30.33,104851.0,27.1898,27.2167,27.1719,27.1808,104851.0
2019-01-17 12:20:00,30.32,30.39,30.32,30.34,70725.0,27.1719,27.2346,27.1719,27.1898,70725.0
2019-01-17 12:30:00,30.35,30.36,30.31,30.32,53073.0,27.1988,27.2077,27.1629,27.1719,53073.0
2019-01-17 12:40:00,30.33,30.35,30.32,30.34,47493.0,27.1808,27.1988,27.1719,27.1898,47493.0
2019-01-17 12:50:00,30.34,30.34,30.3,30.34,45724.0,27.1898,27.1898,27.154,27.1898,45724.0
2019-01-17 13:00:00,30.34,30.4,30.33,30.37,177622.0,27.1898,27.2436,27.1808,27.2167,177622.0
2019-01-17 13:10:00,30.37,30.39,30.34,30.37,236111.0,27.2167,27.2346,27.1898,27.2167,236111.0
2019-01-17 13:20:00,30.37,30.4,30.33,30.38,120831.0,27.2167,27.2436,27.1808,27.2256,120831.0
2019-01-17 13:30:00,30.38,30.46,30.38,30.44,396055.0,27.2256,27.2973,27.2256,27.2794,396055.0
2019-01-17 13:40:00,30.43,30.47,30.4,30.45,282517.0,27.2705,27.3063,27.2436,27.2884,282517.0
2019-01-17 13:50:00,30.46,30.47,30.43,30.46,70397.0,27.2973,27.3063,27.2705,27.2973,70397.0
2019-01-17 14:00:00,30.46,30.47,30.39,30.39,318804.0,27.2973,27.3063,27.2346,27.2346,318804.0
2019-01-17 14:10:00,30.4,30.4,30.33,30.34,159099.0,27.2436,27.2436,27.1808,27.1898,159099.0
2019-01-17 14:20:00,30.34,30.37,30.33,30.37,61327.0,27.1898,27.2167,27.1808,27.2167,61327.0
2019-01-17 14:30:00,30.36,30.39,30.33,30.38,456408.0,27.2077,27.2346,27.1808,27.2256,456408.0
2019-01-17 14:40:00,30.38,30.55,30.38,30.52,590314.0,27.2256,27.378,27.2256,27.3511,590314.0
2019-01-17 14:50:00,30.52,30.54,30.31,30.32,701352.0,27.3511,27.369,27.1629,27.1719,701352.0
2019-01-17 15:00:00,30.33,30.36,30.26,30.34,207652.0,27.1808,27.2077,27.1181,27.1898,207652.0
2019-01-17 15:10:00,30.34,30.35,30.29,30.34,168832.0,27.1898,27.1988,27.145,27.1898,168832.0
2019-01-17 15:20:00,30.34,30.41,30.32,30.41,240095.0,27.1898,27.2525,27.1719,27.2525,240095.0
2019-01-17 15:30:00,30.4,30.42,30.38,30.4,382364.0,27.2436,27.2615,27.2256,27.2436,382364.0
2019-01-17 15:40:00,30.41,30.41,30.33,30.36,346390.0,27.2525,27.2525,27.1808,27.2077,346390.0
2019-01-17 15:50:00,30.36,30.39,30.34,30.38,1045064.0,27.2077,27.2346,27.1898,27.2256,1045064.0
2019-01-18 09:30:00,30.58,30.76,30.44,30.74,821159.0,27.4049,27.5662,27.2794,27.5483,821159.0
2019-01-18 09:40:00,30.75,30.79,30.69,30.7,287800.0,27.5572,27.5931,27.5035,27.5124,287800.0
2019-01-18 09:50:00,30.7,30.7,30.53,30.58,286882.0,27.5124,27.5124,27.3601,27.4049,286882.0
2019-01-18 10:00:00,30.58,30.58,30.46,30.48,154105.0,27.4049,27.4049,27.2973,27.3153,154105.0
2019-01-18 10:10:00,30.48,30.7,30.47,30.64,758670.0,27.3153,27.5124,27.3063,27.4587,758670.0
2019-01-18 10:20:00,30.64,30.76,30.63,30.68,200616.0,27.4587,27.5662,27.4497,27.4945,200616.0
2019-01-18 10:30:00,30.68,30.71,30.64,30.66,141694.0,27.4945,27.5214,27.4587,27.4766,141694.0
2019-01-18 10:40:00,30.67,30.7,30.65,30.65,203958.0,27.4855,27.5124,27.4676,27.4676,203958.0
2019-01-18 10:50:00,30.66,30.69,30.59,30.65,329008.0,27.4766,27.5035,27.4138,27.4676,329008.0
2019-01-18 11:00:00,30.65,30.78,30.65,30.76,233756.0,27.4676,27.5841,27.4676,27.5662,233756.0
2019-01-18 11:10:00,30.76,30.77,30.69,30.7,150208.0,27.5662,27.5752,27.5035,27.5124,150208.0
2019-01-18 11:20:00,30.7,30.75,30.69,30.75,123109.0,27.5124,27.5572,27.5035,27.5572,123109.0
2019-01-18 11:30:00,30.74,30.75,30.67,30.68,160834.0,27.5483,27.5572,27.4855,27.4945,160834.0
2019-01-18 11:40:00,30.68,30.74,30.67,30.73,306569.0,27.4945,27.5483,27.4855,27.5393,306569.0
2019-01-18 11:50:00,30.74,30.81,30.73,30.77,198905.0,27.5483,27.611,27.5393,27.5752,198905.0
2019-01-18 12:00:00,30.77,30.89,30.76,30.84,151320.0,27.5752,27.6827,27.5662,27.6379,151320.0
2019-01-18 12:10:00,30.84,30.92,30.83,30.87,87322.0,27.6379,27.7096,27.6289,27.6648,87322.0
2019-01-18 12:20:00,30.88,30.89,30.85,30.86,106519.0,27.6737,27.6827,27.6468,27.6558,106519.0
2019-01-18 12:30:00,30.86,30.87,30.82,30.82,90233.0,27.6558,27.6648,27.62,27.62,90233.0
2019-01-18 12:40:00,30.82,30.84,30.78,30.8,156362.0,27.62,27.6379,27.5841,27.602,156362.0
2019-01-18 12:50:00,30.79,30.82,30.74,30.77,243807.0,27.5931,27.62,27.5483,27.5752,243807.0
2019-01-18 13:00:00,30.78,30.78,30.72,30.74,334903.0,27.5841,27.5841,27.5303,27.5483,334903.0
2019-01-18 13:10:00,30.74,30.75,30.73,30.74,97725.0,27.5483,27.5572,27.5393,27.5483,97725.0
2019-01-18 13:20:00,30.75,30.83,30.74,30.77,209405.0,27.5572,27.6289,27.5483,27.5752,209405.0
2019-01-18 13:30:00,30.78,30.78,30.7,30.75,228760.0,27.5841,27.5841,27.5124,27.5572,228760.0
2019-01-18 13:40:00,30.75,30.78,30.74,30.77,183618.0,27.5572,27.5841,27.5483,27.5752,183618.0
2019-01-18 13:50:00,30.77,30.83,30.77,30.81,203365.0,27.5752,27.6289,27.5752,27.611,203365.0
2019-01-18 14:00:00,30.81,30.81,30.76,30.78,169228.0,27.611,27.611,27.5662,27.5841,169228.0
2019-01-18 14:10:00,30.78,30.78,30.71,30.72,319357.0,27.5841,27.5841,27.5214,27.5303,319357.0
2019-01-18 14:20:00,30.72,30.76,30.72,30.75,149388.0,27.5303,27.5662,27.5303,27.5572,149388.0
2019-01-18 14:30:00,30.74,30.76,30.72,30.73,161880.0,27.5483,27.5662,27.5303,27.5393,161880.0
2019-01-18 14:40:00,30.73,30.75,30.7,30.72,309504.0,27.5393,27.5572,27.5124,27.5303,309504.0
2019-01-18 14:50:00,30.72,30.81,30.69,30.79,323587.0,27.5303,27.611,27.5035,27.5931,323587.0
2019-01-18 15:00:00,30.8,30.83,30.76,30.8,481901.0,27.602,27.6289,27.5662,27.602,481901.0
2019-01-18 15:10:00,30.8,30.82,30.79,30.8,361712.0,27.602,27.62,27.5931,27.602,361712.0
2019-01-18 15:20:00,30.81,30.93,30.81,30.91,505141.0,27.611,27.7185,27.611,27.7006,505141.0
2019-01-18 15:30:00,30.91,30.92,30.86,30.89,340189.0,27.7006,27.7096,27.6558,27.6827,340189.0
2019-01-18 15:40:00,30.89,30.92,30.86,30.88,637226.0,27.6827,27.7096,27.6558,27.6737,637226.0
2019-01-18 15:50:00,30.88,31.02,30.87,31.0,1873395.0,27.6737,27.7992,27.6648,27.7813,1873395.0
2019-01-22 09:30:00,34.36,34.75,33.78,33.79,8315986.0,30.7924,31.1419,30.2726,30.2816,8315986.0
2019-01-22 09:40:00,33.79,34.0,33.52,33.68,3997575.0,30.2816,30.4698,30.0396,30.183,3997575.0
2019-01-22 09:50:00,33.68,33.89,33.62,33.82,2750228.0,30.183,30.3712,30.1292,30.3085,2750228.0
2019-01-22 10:00:00,33.81,33.81,33.5,33.61,1593811.0,30.2995,30.2995,30.0217,30.1203,1593811.0
2019-01-22 10:10:00,33.61,33.75,33.5,33.61,1636614.0,30.1203,30.2457,30.0217,30.1203,1636614.0
2019-01-22 10:20:00,33.61,33.65,33.44,33.52,1462843.0,30.1203,30.1561,29.9679,30.0396,1462843.0
2019-01-22 10:30:00,33.52,33.55,33.35,33.44,1544851.0,30.0396,30.0665,29.8873,29.9679,1544851.0
2019-01-22 10:40:00,33.44,33.5,33.3,33.39,947331.0,29.9679,30.0217,29.8425,29.9231,947331.0
2019-01-22 10:50:00,33.39,33.43,33.32,33.34,637484.0,29.9231,29.959,29.8604,29.8783,637484.0
2019-01-22 11:00:00,33.34,33.38,33.3,33.38,843071.0,29.8783,29.9142,29.8425,29.9142,843071.0
2019-01-22 11:10:00,33.37,33.62,33.37,33.48,1466158.0,29.9052,30.1292,29.9052,30.0038,1466158.0
2019-01-22 11:20:00,33.47,33.52,33.32,33.34,1024694.0,29.9948,30.0396,29.8604,29.8783,1024694.0
2019-01-22 11:30:00,33.35,33.42,33.27,33.29,763798.0,29.8873,29.95,29.8156,29.8335,763798.0
2019-01-22 11:40:00,33.29,33.3,33.17,33.19,598378.0,29.8335,29.8425,29.726,29.7439,598378.0
2019-01-22 11:50:00,33.18,33.21,33.04,33.08,548284.0,29.7349,29.7618,29.6095,29.6453,548284.0
2019-01-22 12:00:00,33.09,33.2,33.06,33.15,657771.0,29.6543,29.7528,29.6274,29.708,657771.0
2019-01-22 12:10:00,33.15,33.15,33.03,33.04,585382.0,29.708,29.708,29.6005,29.6095,585382.0
2019-01-22 12:20:00,33.03,33.04,32.93,33.0,587501.0,29.6005,29.6095,29.5109,29.5736,587501.0
2019-01-22 12:30:00,33.0,33.01,32.93,32.95,340085.0,29.5736,29.5826,29.5109,29.5288,340085.0
2019-01-22 12:40:00,32.96,33.01,32.94,32.98,248295.0,29.5378,29.5826,29.5198,29.5557,248295.0
2019-01-22 12:50:00,32.98,32.99,32.83,32.84,353196.0,29.5557,29.5647,29.4213,29.4302,353196.0
2019-01-22 13:00:00,32.83,32.85,32.76,32.76,380931.0,29.4213,29.4392,29.3585,29.3585,380931.0
2019-01-22 13:10:00,32.76,32.81,32.73,32.79,542000.0,29.3585,29.4033,29.3316,29.3854,542000.0
2019-01-22 13:20:00,32.79,32.88,32.78,32.78,586584.0,29.3854,29.4661,29.3765,29.3765,586584.0
2019-01-22 13:30:00,32.78,32.84,32.78,32.83,886204.0,29.3765,29.4302,29.3765,29.4213,886204.0
2019-01-22 13:40:00,32.83,32.85,32.73,32.8,817318.0,29.4213,29.4392,29.3316,29.3944,817318.0
2019-01-22 13:50:00,32.8,32.91,32.77,32.9,620686.0,29.3944,29.493,29.3675,29.484,620686.0
2019-01-22 14:00:00,32.9,32.95,32.86,32.89,343985.0,29.484,29.5288,29.4481,29.475,343985.0
2019-01-22 14:10:00,32.88,33.02,32.88,33.0,879589.0,29.4661,29.5915,29.4661,29.5736,879589.0
2019-01-22 14:20:00,33.0,33.04,32.94,33.0,517085.0,29.5736,29.6095,29.5198,29.5736,517085.0
2019-01-22 14:30:00,33.0,33.01,32.95,32.98,294366.0,29.5736,29.5826,29.5288,29.5557,294366.0
2019-01-22 14:40:00,32.98,33.0,32.87,32.88,260341.0,29.5557,29.5736,29.4571,29.4661,260341.0
2019-01-22 14:50:00,32.88,33.0,32.88,33.0,276581.0,29.4661,29.5736,29.4661,29.5736,276581.0
2019-01-22 15:00:00,33.0,33.01,32.92,32.97,495852.0,29.5736,29.5826,29.5019,29.5467,495852.0
2019-01-22 15:10:00,32.97,32.98,32.93,32.96,690736.0,29.5467,29.5557,29.5109,29.5378,690736.0
2019-01-22 15:20:00,32.96,32.99,32.93,32.97,752367.0,29.5378,29.5647,29.5109,29.5467,752367.0
2019-01-22 15:30:00,32.97,32.97,32.85,32.93,806345.0,29.5467,29.5467,29.4392,29.5109,806345.0
2019-01-22 15:40:00,32.93,32.95,32.84,32.89,1232464.0,29.5109,29.5288,29.4302,29.475,1232464.0
2019-01-22 15:50:00,32.9,32.95,32.81,32.92,3629598.0,29.484,29.5288,29.4033,29.5019,3629598.0
2019-01-23 09:30:00,33.4,33.53,33.25,33.45,1929215.0,29.9321,30.0486,29.7977,29.9769,1929215.0
2019-01-23 09:40:00,33.46,33.49,33.36,33.39,594629.0,29.9859,30.0127,29.8962,29.9231,594629.0
2019-01-23 09:50:00,33.39,33.42,33.32,33.33,507267.0,29.9231,29.95,29.8604,29.8693,507267.0
2019-01-23 10:00:00,33.33,33.41,33.23,33.27,678515.0,29.8693,29.941,29.7797,29.8156,678515.0
2019-01-23 10:10:00,33.27,33.3,33.2,33.23,363663.0,29.8156,29.8425,29.7528,29.7797,363663.0
2019-01-23 10:20:00,33.23,33.28,33.14,33.19,213258.0,29.7797,29.8245,29.6991,29.7439,213258.0
2019-01-23 10:30:00,33.18,33.21,33.1,33.11,370044.0,29.7349,29.7618,29.6632,29.6722,370044.0
2019-01-23 10:40:00,33.11,33.13,33.06,33.07,225359.0,29.6722,29.6901,29.6274,29.6363,225359.0
2019-01-23 10:50:00,33.07,33.15,33.05,33.14,360592.0,29.6363,29.708,29.6184,29.6991,360592.0
2019-01-23 11:00:00,33.14,33.2,33.14,33.16,472353.0,29.6991,29.7528,29.6991,29.717,472353.0
2019-01-23 11:10:00,33.17,33.25,33.07,33.08,279110.0,29.726,29.7977,29.6363,29.6453,279110.0
2019-01-23 11:20:00,33.08,33.15,33.07,33.15,202117.0,29.6453,29.708,29.6363,29.708,202117.0
2019-01-23 11:30:00,33.15,33.15,33.03,33.05,154619.0,29.708,29.708,29.6005,29.6184,154619.0
2019-01-23 11:40:00,33.05,33.06,32.97,32.97,214006.0,29.6184,29.6274,29.5467,29.5467,214006.0
2019-01-23 11:50:00,32.98,33.01,32.92,32.94,295500.0,29.5557,29.5826,29.5019,29.5198,295500.0
2019-01-23 12:00:00,32.94,32.96,32.82,32.85,215141.0,29.5198,29.5378,29.4123,29.4392,215141.0
2019-01-23 12:10:00,32.86,32.87,32.72,32.78,242521.0,29.4481,29.4571,29.3227,29.3765,242521.0
2019-01-23 12:20:00,32.77,32.78,32.7,32.7,199241.0,29.3675,29.3765,29.3048,29.3048,199241.0
2019-01-23 12:30:00,32.7,32.72,32.65,32.68,282187.0,29.3048,29.3227,29.26,29.2868,282187.0
2019-01-23 12:40:00,32.68,32.77,32.67,32.77,1189681.0,29.2868,29.3675,29.2779,29.3675,1189681.0
2019-01-23 12:50:00,32.76,32.82,32.66,32.66,329464.0,29.3585,29.4123,29.2689,29.2689,329464.0
2019-01-23 13:00:00,32.66,32.75,32.52,32.66,658872.0,29.2689,29.3496,29.1435,29.2689,658872.0
2019-01-23 13:10:00,32.65,32.67,32.58,32.64,177830.0,29.26,29.2779,29.1972,29.251,177830.0
2019-01-23 13:20:00,32.64,32.7,32.63,32.65,130177.0,29.251,29.3048,29.242,29.26,130177.0
2019-01-23 13:30:00,32.65,32.74,32.62,32.72,308335.0,29.26,29.3406,29.2331,29.3227,308335.0
2019-01-23 13:40:00,32.72,32.74,32.68,32.71,171422.0,29.3227,29.3406,29.2868,29.3137,171422.0
2019-01-23 13:50:00,32.71,32.72,32.64,32.66,190961.0,29.3137,29.3227,29.251,29.2689,190961.0
2019-01-23 14:00:00,32.66,32.76,32.66,32.76,358410.0,29.2689,29.3585,29.2689,29.3585,358410.0
2019-01-23 14:10:00,32.76,32.76,32.61,32.65,238134.0,29.3585,29.3585,29.2241,29.26,238134.0
2019-01-23 14:20:00,32.65,32.68,32.63,32.65,235865.0,29.26,29.2868,29.242,29.26,235865.0
2019-01-23 14:30:00,32.65,32.65,32.57,32.61,414157.0,29.26,29.26,29.1883,29.2241,414157.0
2019-01-23 14:40:00,32.61,32.61,32.5,32.56,302539.0,29.2241,29.2241,29.1255,29.1793,302539.0
2019-01-23 14:50:00,32.57,32.6,32.52,32.53,155616.0,29.1883,29.2151,29.1435,29.1524,155616.0
2019-01-23 15:00:00,32.53,32.54,32.46,32.5,298507.0,29.1524,29.1614,29.0897,29.1255,298507.0
2019-01-23 15:10:00,32.5,32.53,32.49,32.52,345110.0,29.1255,29.1524,29.1166,29.1435,345110.0
2019-01-23 15:20:00,32.52,32.57,32.5,32.5,347325.0,29.1435,29.1883,29.1255,29.1255,347325.0
2019-01-23 15:30:00,32.51,32.6,32.49,32.56,397320.0,29.1345,29.2151,29.1166,29.1793,397320.0
2019-01-23 15:40:00,32.57,32.64,32.56,32.6,627682.0,29.1883,29.251,29.1793,29.2151,627682.0
2019-01-23 15:50:00,32.59,32.64,32.55,32.62,1422574.0,29.2062,29.251,29.1703,29.2331,1422574.0
2019-01-24 09:30:00,32.7,32.78,32.37,32.37,418601.0,29.3048,29.3765,29.009,29.009,418601.0
2019-01-24 09:40:00,32.37,32.61,32.33,32.58,239312.0,29.009,29.2241,28.9732,29.1972,239312.0
2019-01-24 09:50:00,32.58,32.63,32.53,32.57,201485.0,29.1972,29.242,29.1524,29.1883,201485.0
2019-01-24 10:00:00,32.58,32.59,32.52,32.59,164707.0,29.1972,29.2062,29.1435,29.2062,164707.0
2019-01-24 10:10:00,32.58,32.65,32.57,32.62,386122.0,29.1972,29.26,29.1883,29.2331,386122.0
2019-01-24 10:20:00,32.62,32.73,32.6,32.69,583239.0,29.2331,29.3316,29.2151,29.2958,583239.0
2019-01-24 10:30:00,32.7,32.7,32.62,32.66,171756.0,29.3048,29.3048,29.2331,29.2689,171756.0
2019-01-24 10:40:00,32.66,32.67,32.58,32.59,217048.0,29.2689,29.2779,29.1972,29.2062,217048.0
2019-01-24 10:50:00,32.58,32.61,32.54,32.6,295660.0,29.1972,29.2241,29.1614,29.2151,295660.0
2019-01-24 11:00:00,32.6,32.71,32.59,32.7,344030.0,29.2151,29.3137,29.2062,29.3048,344030.0
2019-01-24 11:10:00,32.71,32.73,32.63,32.64,582970.0,29.3137,29.3316,29.242,29.251,582970.0
2019-01-24 11:20:00,32.63,32.69,32.58,32.69,523127.0,29.242,29.2958,29.1972,29.2958,523127.0
2019-01-24 11:30:00,32.69,32.69,32.63,32.66,280251.0,29.2958,29.2958,29.242,29.2689,280251.0
2019-01-24 11:40:00,32.66,32.69,32.64,32.68,240252.0,29.2689,29.2958,29.251,29.2868,240252.0
2019-01-24 11:50:00,32.68,32.81,32.65,32.81,354987.0,29.2868,29.4033,29.26,29.4033,354987.0
2019-01-24 12:00:00,32.81,32.86,32.74,32.74,279287.0,29.4033,29.4481,29.3406,29.3406,279287.0
2019-01-24 12:10:00,32.74,32.85,32.73,32.84,377911.0,29.3406,29.4392,29.3316,29.4302,377911.0
2019-01-24 12:20:00,32.84,32.85,32.77,32.78,180314.0,29.4302,29.4392,29.3675,29.3765,180314.0
2019-01-24 12:30:00,32.78,32.79,32.68,32.71,122363.0,29.3765,29.3854,29.2868,29.3137,122363.0
2019-01-24 12:40:00,32.71,32.77,32.69,32.76,236585.0,29.3137,29.3675,29.2958,29.3585,236585.0
2019-01-24 12:50:00,32.75,32.8,32.68,32.69,222014.0,29.3496,29.3944,29.2868,29.2958,222014.0
2019-01-24 13:00:00,32.7,32.71,32.66,32.69,75723.0,29.3048,29.3137,29.2689,29.2958,75723.0
2019-01-24 13:10:00,32.69,32.69,32.6,32.66,153146.0,29.2958,29.2958,29.2151,29.2689,153146.0
2019-01-24 13:20:00,32.66,32.66,32.59,32.6,197548.0,29.2689,29.2689,29.2062,29.2151,197548.0
2019-01-24 13:30:00,32.6,32.61,32.59,32.61,158439.0,29.2151,29.2241,29.2062,29.2241,158439.0
2019-01-24 13:40:00,32.61,32.62,32.55,32.62,147778.0,29.2241,29.2331,29.1703,29.2331,147778.0
2019-01-24 13:50:00,32.62,32.64,32.61,32.62,122262.0,29.2331,29.251,29.2241,29.2331,122262.0
2019-01-24 14:00:00,32.61,32.63,32.6,32.61,221602.0,29.2241,29.242,29.2151,29.2241,221602.0
2019-01-24 14:10:00,32.6,32.65,32.58,32.63,114750.0,29.2151,29.26,29.1972,29.242,114750.0
2019-01-24 14:20:00,32.63,32.67,32.61,32.67,107223.0,29.242,29.2779,29.2241,29.2779,107223.0
2019-01-24 14:30:00,32.66,32.68,32.63,32.65,119802.0,29.2689,29.2868,29.242,29.26,119802.0
2019-01-24 14:40:00,32.65,32.65,32.61,32.61,90036.0,29.26,29.26,29.2241,29.2241,90036.0
2019-01-24 14:50:00,32.62,32.63,32.58,32.61,319264.0,29.2331,29.242,29.1972,29.2241,319264.0
2019-01-24 15:00:00,32.61,32.62,32.58,32.62,184686.0,29.2241,29.2331,29.1972,29.2331,184686.0
2019-01-24 15:10:00,32.61,32.62,32.58,32.61,172267.0,29.2241,29.2331,29.1972,29.2241,172267.0
2019-01-24 15:20:00,32.6,32.62,32.59,32.6,177415.0,29.2151,29.2331,29.2062,29.2151,177415.0
2019-01-24 15:30:00,32.61,32.65,32.59,32.64,295300.0,29.2241,29.26,29.2062,29.251,295300.0
2019-01-24 15:40:00,32.64,32.65,32.57,32.63,458352.0,29.251,29.26,29.1883,29.242,458352.0
2019-01-24 15:50:00,32.63,32.67,32.58,32.66,927614.0,29.242,29.2779,29.1972,29.2689,927614.0
2019-01-25 09:30:00,32.95,33.12,32.8,32.98,362566.0,29.5288,29.6812,29.3944,29.5557,362566.0
2019-01-25 09:40:00,32.98,33.03,32.91,32.98,199755.0,29.5557,29.6005,29.493,29.5557,199755.0
2019-01-25 09:50:00,32.98,33.03,32.93,32.98,269862.0,29.5557,29.6005,29.5109,29.5557,269862.0
2019-01-25 10:00:00,32.98,33.1,32.97,33.1,405230.0,29.5557,29.6632,29.5467,29.6632,405230.0
2019-01-25 10:10:00,33.11,33.21,33.1,33.2,461195.0,29.6722,29.7618,29.6632,29.7528,461195.0
2019-01-25 10:20:00,33.2,33.21,33.12,33.2,292339.0,29.7528,29.7618,29.6812,29.7528,292339.0
2019-01-25 10:30:00,33.2,33.22,33.13,33.22,274151.0,29.7528,29.7708,29.6901,29.7708,274151.0
2019-01-25 10:40:00,33.22,33.27,33.18,33.26,211060.0,29.7708,29.8156,29.7349,29.8066,211060.0
2019-01-25 10:50:00,33.26,33.26,33.17,33.21,326115.0,29.8066,29.8066,29.726,29.7618,326115.0
2019-01-25 11:00:00,33.2,33.22,33.14,33.2,175911.0,29.7528,29.7708,29.6991,29.7528,175911.0
2019-01-25 11:10:00,33.19,33.21,33.16,33.2,179599.0,29.7439,29.7618,29.717,29.7528,179599.0
2019-01-25 11:20:00,33.2,33.23,33.19,33.22,126884.0,29.7528,29.7797,29.7439,29.7708,126884.0
2019-01-25 11:30:00,33.22,33.27,33.2,33.25,265543.0,29.7708,29.8156,29.7528,29.7977,265543.0
2019-01-25 11:40:00,33.25,33.26,33.23,33.26,225166.0,29.7977,29.8066,29.7797,29.8066,225166.0
2019-01-25 11:50:00,33.26,33.31,33.24,33.3,236416.0,29.8066,29.8514,29.7887,29.8425,236416.0
2019-01-25 12:00:00,33.3,33.31,33.24,33.3,166822.0,29.8425,29.8514,29.7887,29.8425,166822.0
2019-01-25 12:10:00,33.3,33.31,33.28,33.3,173199.0,29.8425,29.8514,29.8245,29.8425,173199.0
2019-01-25 12:20:00,33.3,33.33,33.29,33.33,241178.0,29.8425,29.8693,29.8335,29.8693,241178.0
2019-01-25 12:30:00,33.32,33.33,33.27,33.33,189397.0,29.8604,29.8693,29.8156,29.8693,189397.0
2019-01-25 12:40:00,33.33,33.34,33.25,33.3,245395.0,29.8693,29.8783,29.7977,29.8425,245395.0
2019-01-25 12:50:00,33.3,33.38,33.26,33.37,199414.0,29.8425,29.9142,29.8066,29.9052,199414.0
2019-01-25 13:00:00,33.37,33.45,33.37,33.44,222842.0,29.9052,29.9769,29.9052,29.9679,222842.0
2019-01-25 13:10:00,33.44,33.45,33.38,33.39,241752.0,29.9679,29.9769,29.9142,29.9231,241752.0
2019-01-25 13:20:00,33.39,33.43,33.37,33.41,196578.0,29.9231,29.959,29.9052,29.941,196578.0
2019-01-25 13:30:00,33.41,33.41,33.37,33.39,142914.0,29.941,29.941,29.9052,29.9231,142914.0
2019-01-25 13:40:00,33.39,33.43,33.38,33.41,167461.0,29.9231,29.959,29.9142,29.941,167461.0
2019-01-25 13:50:00,33.41,33.42,33.38,33.4,129412.0,29.941,29.95,29.9142,29.9321,129412.0
2019-01-25 14:00:00,33.4,33.5,33.38,33.5,562808.0,29.9321,30.0217,29.9142,30.0217,562808.0
2019-01-25 14:10:00,33.5,33.53,33.45,33.48,519776.0,30.0217,30.0486,29.9769,30.0038,519776.0
2019-01-25 14:20:00,33.48,33.52,33.46,33.48,594441.0,30.0038,30.0396,29.9859,30.0038,594441.0
2019-01-25 14:30:00,33.48,33.57,33.47,33.57,262925.0,30.0038,30.0844,29.9948,30.0844,262925.0
2019-01-25 14:40:00,33.57,33.61,33.53,33.55,558432.0,30.0844,30.1203,30.0486,30.0665,558432.0
2019-01-25 14:50:00,33.55,33.66,33.53,33.65,354766.0,30.0665,30.1651,30.0486,30.1561,354766.0
2019-01-25 15:00:00,33.65,33.66,33.59,33.59,290373.0,30.1561,30.1651,30.1024,30.1024,290373.0
2019-01-25 15:10:00,33.6,33.66,33.6,33.66,192220.0,30.1113,30.1651,30.1113,30.1651,192220.0
2019-01-25 15:20:00,33.66,33.71,33.65,33.68,595546.0,30.1651,30.2099,30.1561,30.183,595546.0
2019-01-25 15:30:00,33.68,33.71,33.62,33.7,514247.0,30.183,30.2099,30.1292,30.2009,514247.0
2019-01-25 15:40:00,33.69,33.72,33.68,33.69,661368.0,30.192,30.2189,30.183,30.192,661368.0
2019-01-25 15:50:00,33.69,33.76,33.67,33.75,1531429.0,30.192,30.2547,30.174,30.2457,1531429.0
2019-01-28 09:30:00,33.49,33.83,33.4,33.7,706150.0,30.0127,30.3174,29.9321,30.2009,706150.0
2019-01-28 09:40:00,33.7,33.71,33.57,33.61,450900.0,30.2009,30.2099,30.0844,30.1203,450900.0
2019-01-28 09:50:00,33.6,33.64,33.56,33.61,632414.0,30.1113,30.1472,30.0755,30.1203,632414.0
2019-01-28 10:00:00,33.61,33.63,33.54,33.59,339359.0,30.1203,30.1382,30.0575,30.1024,339359.0
2019-01-28 10:10:00,33.59,33.7,33.56,33.7,404379.0,30.1024,30.2009,30.0755,30.2009,404379.0
2019-01-28 10:20:00,33.7,34.02,33.69,34.0,1169073.0,30.2009,30.4877,30.192,30.4698,1169073.0
2019-01-28 10:30:00,33.99,34.09,33.92,33.98,650934.0,30.4608,30.5504,30.3981,30.4519,650934.0
2019-01-28 10:40:00,33.98,34.06,33.91,33.95,435700.0,30.4519,30.5236,30.3891,30.425,435700.0
2019-01-28 10:50:00,33.94,33.96,33.89,33.9,339060.0,30.416,30.4339,30.3712,30.3802,339060.0
2019-01-28 11:00:00,33.9,34.01,33.89,33.99,350956.0,30.3802,30.4787,30.3712,30.4608,350956.0
2019-01-28 11:10:00,33.99,34.05,33.94,34.0,326274.0,30.4608,30.5146,30.416,30.4698,326274.0
2019-01-28 11:20:00,34.01,34.08,34.0,34.02,740383.0,30.4787,30.5415,30.4698,30.4877,740383.0
2019-01-28 11:30:00,34.02,34.11,34.01,34.02,913362.0,30.4877,30.5684,30.4787,30.4877,913362.0
2019-01-28 11:40:00,34.03,34.05,34.0,34.05,461643.0,30.4967,30.5146,30.4698,30.5146,461643.0
2019-01-28 11:50:00,34.05,34.13,34.04,34.09,322588.0,30.5146,30.5863,30.5056,30.5504,322588.0
2019-01-28 12:00:00,34.09,34.1,33.95,34.05,455050.0,30.5504,30.5594,30.425,30.5146,455050.0
2019-01-28 12:10:00,34.05,34.17,34.04,34.13,572266.0,30.5146,30.6221,30.5056,30.5863,572266.0
2019-01-28 12:20:00,34.12,34.16,34.12,34.15,224485.0,30.5773,30.6132,30.5773,30.6042,224485.0
2019-01-28 12:30:00,34.15,34.16,34.08,34.13,284587.0,30.6042,30.6132,30.5415,30.5863,284587.0
2019-01-28 12:40:00,34.13,34.15,34.11,34.12,249312.0,30.5863,30.6042,30.5684,30.5773,249312.0
2019-01-28 12:50:00,34.12,34.14,34.05,34.05,241572.0,30.5773,30.5952,30.5146,30.5146,241572.0
2019-01-28 13:00:00,34.06,34.06,33.99,34.01,250566.0,30.5236,30.5236,30.4608,30.4787,250566.0
2019-01-28 13:10:00,34.01,34.11,34.0,34.08,317529.0,30.4787,30.5684,30.4698,30.5415,317529.0
2019-01-28 13:20:00,34.08,34.23,34.07,34.19,539686.0,30.5415,30.6759,30.5325,30.6401,539686.0
2019-01-28 13:30:00,34.19,34.21,34.15,34.16,610539.0,30.6401,30.658,30.6042,30.6132,610539.0
2019-01-28 13:40:00,34.16,34.17,34.11,34.12,325254.0,30.6132,30.6221,30.5684,30.5773,325254.0
2019-01-28 13:50:00,34.13,34.19,34.12,34.13,253989.0,30.5863,30.6401,30.5773,30.5863,253989.0
2019-01-28 14:00:00,34.14,34.17,34.09,34.1,254849.0,30.5952,30.6221,30.5504,30.5594,254849.0
2019-01-28 14:10:00,34.1,34.11,34.06,34.07,315403.0,30.5594,30.5684,30.5236,30.5325,315403.0
2019-01-28 14:20:00,34.07,34.08,34.0,34.04,579378.0,30.5325,30.5415,30.4698,30.5056,579378.0
2019-01-28 14:30:00,34.04,34.05,34.0,34.04,358197.0,30.5056,30.5146,30.4698,30.5056,358197.0
2019-01-28 14:40:00,34.04,34.07,34.01,34.05,320407.0,30.5056,30.5325,30.4787,30.5146,320407.0
2019-01-28 14:50:00,34.05,34.1,34.03,34.05,288152.0,30.5146,30.5594,30.4967,30.5146,288152.0
2019-01-28 15:00:00,34.05,34.08,33.99,34.01,512341.0,30.5146,30.5415,30.4608,30.4787,512341.0
2019-01-28 15:10:00,34.01,34.02,33.99,34.0,441622.0,30.4787,30.4877,30.4608,30.4698,441622.0
2019-01-28 15:20:00,34.01,34.02,34.0,34.0,412821.0,30.4787,30.4877,30.4698,30.4698,412821.0
2019-01-28 15:30:00,34.01,34.03,33.99,33.99,637025.0,30.4787,30.4967,30.4608,30.4608,637025.0
2019-01-28 15:40:00,33.98,34.01,33.98,34.0,611670.0,30.4519,30.4787,30.4519,30.4698,611670.0
2019-01-28 15:50:00,34.0,34.05,33.99,34.0,1488315.0,30.4698,30.5146,30.4608,30.4698,1488315.0
2019-01-29 09:30:00,34.37,34.43,33.88,33.99,684656.0,30.8014,30.8551,30.3622,30.4608,684656.0
2019-01-29 09:40:00,33.98,34.0,33.91,33.98,603503.0,30.4519,30.4698,30.3891,30.4519,603503.0
2019-01-29 09:50:00,33.98,34.18,33.96,34.1,813509.0,30.4519,30.6311,30.4339,30.5594,813509.0
2019-01-29 10:00:00,34.09,34.15,33.98,33.98,466272.0,30.5504,30.6042,30.4519,30.4519,466272.0
2019-01-29 10:10:00,33.98,34.02,33.95,33.96,289097.0,30.4519,30.4877,30.425,30.4339,289097.0
2019-01-29 10:20:00,33.95,33.99,33.89,33.95,269261.0,30.425,30.4608,30.3712,30.425,269261.0
2019-01-29 10:30:00,33.96,33.98,33.85,33.87,315209.0,30.4339,30.4519,30.3354,30.3533,315209.0
2019-01-29 10:40:00,33.87,33.88,33.74,33.75,397742.0,30.3533,30.3622,30.2368,30.2457,397742.0
2019-01-29 10:50:00,33.76,33.78,33.67,33.7,368930.0,30.2547,30.2726,30.174,30.2009,368930.0
2019-01-29 11:00:00,33.7,33.71,33.66,33.69,194940.0,30.2009,30.2099,30.1651,30.192,194940.0
2019-01-29 11:10:00,33.69,33.71,33.68,33.7,229168.0,30.192,30.2099,30.183,30.2009,229168.0
2019-01-29 11:20:00,33.7,33.71,33.67,33.69,249496.0,30.2009,30.2099,30.174,30.192,249496.0
2019-01-29 11:30:00,33.69,33.74,33.68,33.7,472864.0,30.192,30.2368,30.183,30.2009,472864.0
2019-01-29 11:40:00,33.7,33.83,33.69,33.82,297263.0,30.2009,30.3174,30.192,30.3085,297263.0
2019-01-29 11:50:00,33.82,33.95,33.81,33.93,247699.0,30.3085,30.425,30.2995,30.4071,247699.0
2019-01-29 12:00:00,33.94,33.94,33.84,33.87,133024.0,30.416,30.416,30.3264,30.3533,133024.0
2019-01-29 12:10:00,33.87,34.02,33.86,34.0,347765.0,30.3533,30.4877,30.3443,30.4698,347765.0
2019-01-29 12:20:00,34.0,34.01,33.93,33.97,485592.0,30.4698,30.4787,30.4071,30.4429,485592.0
2019-01-29 12:30:00,33.97,33.98,33.91,33.92,161806.0,30.4429,30.4519,30.3891,30.3981,161806.0
2019-01-29 12:40:00,33.93,33.93,33.83,33.83,205913.0,30.4071,30.4071,30.3174,30.3174,205913.0
2019-01-29 12:50:00,33.84,33.9,33.83,33.9,236656.0,30.3264,30.3802,30.3174,30.3802,236656.0
2019-01-29 13:00:00,33.89,33.91,33.86,33.89,244038.0,30.3712,30.3891,30.3443,30.3712,244038.0
2019-01-29 13:10:00,33.89,33.9,33.85,33.9,262018.0,30.3712,30.3802,30.3354,30.3802,262018.0
2019-01-29 13:20:00,33.9,33.91,33.84,33.84,239767.0,30.3802,30.3891,30.3264,30.3264,239767.0
2019-01-29 13:30:00,33.85,33.85,33.77,33.79,416581.0,30.3354,30.3354,30.2637,30.2816,416581.0
2019-01-29 13:40:00,33.79,33.83,33.78,33.81,168921.0,30.2816,30.3174,30.2726,30.2995,168921.0
2019-01-29 13:50:00,33.82,33.83,33.79,33.8,254711.0,30.3085,30.3174,30.2816,30.2905,254711.0
2019-01-29 14:00:00,33.79,33.8,33.77,33.77,398703.0,30.2816,30.2905,30.2637,30.2637,398703.0
2019-01-29 14:10:00,33.77,33.83,33.73,33.8,861442.0,30.2637,30.3174,30.2278,30.2905,861442.0
2019-01-29 14:20:00,33.8,33.87,33.78,33.79,230094.0,30.2905,30.3533,30.2726,30.2816,230094.0
2019-01-29 14:30:00,33.8,33.8,33.75,33.75,219313.0,30.2905,30.2905,30.2457,30.2457,219313.0
2019-01-29 14:40:00,33.75,33.77,33.7,33.7,224462.0,30.2457,30.2637,30.2009,30.2009,224462.0
2019-01-29 14:50:00,33.71,33.74,33.67,33.72,436043.0,30.2099,30.2368,30.174,30.2189,436043.0
2019-01-29 15:00:00,33.72,33.72,33.66,33.68,344111.0,30.2189,30.2189,30.1651,30.183,344111.0
2019-01-29 15:10:00,33.68,33.68,33.6,33.63,397668.0,30.183,30.183,30.1113,30.1382,397668.0
2019-01-29 15:20:00,33.62,33.68,33.61,33.65,396501.0,30.1292,30.183,30.1203,30.1561,396501.0
2019-01-29 15:30:00,33.65,33.65,33.59,33.61,537628.0,30.1561,30.1561,30.1024,30.1203,537628.0
2019-01-29 15:40:00,33.61,33.65,33.57,33.57,505335.0,30.1203,30.1561,30.0844,30.0844,505335.0
2019-01-29 15:50:00,33.57,33.74,33.54,33.68,1360057.0,30.0844,30.2368,30.0575,30.183,1360057.0
2019-01-30 09:30:00,33.91,34.32,33.54,33.54,1213999.0,30.3891,30.7566,30.0575,30.0575,1213999.0
2019-01-30 09:40:00,33.54,33.79,33.45,33.5,1917637.0,30.0575,30.2816,29.9769,30.0217,1917637.0
2019-01-30 09:50:00,33.51,33.76,33.48,33.62,977252.0,30.0307,30.2547,30.0038,30.1292,977252.0
2019-01-30 10:00:00,33.62,33.66,33.28,33.28,658228.0,30.1292,30.1651,29.8245,29.8245,658228.0
2019-01-30 10:10:00,33.29,33.35,33.22,33.31,742057.0,29.8335,29.8873,29.7708,29.8514,742057.0
2019-01-30 10:20:00,33.3,33.34,33.09,33.11,594519.0,29.8425,29.8783,29.6543,29.6722,594519.0
2019-01-30 10:30:00,33.12,33.21,33.02,33.03,1066872.0,29.6812,29.7618,29.5915,29.6005,1066872.0
2019-01-30 10:40:00,33.03,33.17,33.01,33.02,879367.0,29.6005,29.726,29.5826,29.5915,879367.0
2019-01-30 10:50:00,33.02,33.13,32.88,32.93,430016.0,29.5915,29.6901,29.4661,29.5109,430016.0
2019-01-30 11:00:00,32.93,33.16,32.92,32.98,557181.0,29.5109,29.717,29.5019,29.5557,557181.0
2019-01-30 11:10:00,32.99,33.14,32.97,33.0,531134.0,29.5647,29.6991,29.5467,29.5736,531134.0
2019-01-30 11:20:00,33.0,33.09,32.99,33.03,272851.0,29.5736,29.6543,29.5647,29.6005,272851.0
2019-01-30 11:30:00,33.03,33.09,32.97,33.01,268713.0,29.6005,29.6543,29.5467,29.5826,268713.0
2019-01-30 11:40:00,33.01,33.14,33.0,33.08,330076.0,29.5826,29.6991,29.5736,29.6453,330076.0
2019-01-30 11:50:00,33.09,33.11,33.04,33.05,238388.0,29.6543,29.6722,29.6095,29.6184,238388.0
2019-01-30 12:00:00,33.05,33.18,33.05,33.12,541060.0,29.6184,29.7349,29.6184,29.6812,541060.0
2019-01-30 12:10:00,33.12,33.26,33.11,33.2,245570.0,29.6812,29.8066,29.6722,29.7528,245570.0
2019-01-30 12:20:00,33.2,33.34,33.19,33.27,415366.0,29.7528,29.8783,29.7439,29.8156,415366.0
2019-01-30 12:30:00,33.28,33.35,33.27,33.34,432151.0,29.8245,29.8873,29.8156,29.8783,432151.0
2019-01-30 12:40:00,33.34,33.44,33.33,33.41,482810.0,29.8783,29.9679,29.8693,29.941,482810.0
2019-01-30 12:50:00,33.41,33.46,33.34,33.36,181052.0,29.941,29.9859,29.8783,29.8962,181052.0
2019-01-30 13:00:00,33.35,33.44,33.32,33.32,135811.0,29.8873,29.9679,29.8604,29.8604,135811.0
2019-01-30 13:10:00,33.32,33.33,33.27,33.32,187986.0,29.8604,29.8693,29.8156,29.8604,187986.0
2019-01-30 13:20:00,33.32,33.37,33.28,33.3,205404.0,29.8604,29.9052,29.8245,29.8425,205404.0
2019-01-30 13:30:00,33.29,33.45,33.29,33.41,827959.0,29.8335,29.9769,29.8335,29.941,827959.0
2019-01-30 13:40:00,33.41,33.59,33.41,33.59,752523.0,29.941,30.1024,29.941,30.1024,752523.0
2019-01-30 13:50:00,33.59,33.64,33.53,33.57,271529.0,30.1024,30.1472,30.0486,30.0844,271529.0
2019-01-30 14:00:00,33.56,33.91,33.56,33.7,798389.0,30.0755,30.3891,30.0755,30.2009,798389.0
2019-01-30 14:10:00,33.69,33.88,33.68,33.82,731925.0,30.192,30.3622,30.183,30.3085,731925.0
2019-01-30 14:20:00,33.82,33.88,33.78,33.84,652058.0,30.3085,30.3622,30.2726,30.3264,652058.0
2019-01-30 14:30:00,33.83,33.86,33.71,33.83,371512.0,30.3174,30.3443,30.2099,30.3174,371512.0
2019-01-30 14:40:00,33.83,33.99,33.8,33.97,421686.0,30.3174,30.4608,30.2905,30.4429,421686.0
2019-01-30 14:50:00,33.96,34.04,33.93,34.01,281753.0,30.4339,30.5056,30.4071,30.4787,281753.0
2019-01-30 15:00:00,34.0,34.08,34.0,34.03,211370.0,30.4698,30.5415,30.4698,30.4967,211370.0
2019-01-30 15:10:00,34.03,34.05,33.97,34.03,241321.0,30.4967,30.5146,30.4429,30.4967,241321.0
2019-01-30 15:20:00,34.03,34.1,33.99,34.08,297916.0,30.4967,30.5594,30.4608,30.5415,297916.0
2019-01-30 15:30:00,34.07,34.08,33.96,33.98,379330.0,30.5325,30.5415,30.4339,30.4519,379330.0
2019-01-30 15:40:00,33.97,34.01,33.91,33.96,567001.0,30.4429,30.4787,30.3891,30.4339,567001.0
2019-01-30 15:50:00,33.96,34.12,33.86,34.12,1810806.0,30.4339,30.5773,30.3443,30.5773,1810806.0
2019-01-31 09:30:00,33.74,33.99,33.67,33.68,698400.0,30.2368,30.4608,30.174,30.183,698400.0
2019-01-31 09:40:00,33.68,33.71,33.57,33.62,689755.0,30.183,30.2099,30.0844,30.1292,689755.0
2019-01-31 09:50:00,33.62,33.63,33.55,33.59,705540.0,30.1292,30.1382,30.0665,30.1024,705540.0
2019-01-31 10:00:00,33.6,33.61,33.5,33.51,293783.0,30.1113,30.1203,30.0217,30.0307,293783.0
2019-01-31 10:10:00,33.52,33.55,33.23,33.24,1032091.0,30.0396,30.0665,29.7797,29.7887,1032091.0
2019-01-31 10:20:00,33.25,33.31,33.11,33.12,874994.0,29.7977,29.8514,29.6722,29.6812,874994.0
2019-01-31 10:30:00,33.11,33.12,32.98,33.04,570852.0,29.6722,29.6812,29.5557,29.6095,570852.0
2019-01-31 10:40:00,33.04,33.19,33.03,33.16,476018.0,29.6095,29.7439,29.6005,29.717,476018.0
2019-01-31 10:50:00,33.16,33.22,33.16,33.17,690822.0,29.717,29.7708,29.717,29.726,690822.0
2019-01-31 11:00:00,33.17,33.19,32.95,32.97,856221.0,29.726,29.7439,29.5288,29.5467,856221.0
2019-01-31 11:10:00,32.97,33.02,32.81,32.82,1134698.0,29.5467,29.5915,29.4033,29.4123,1134698.0
2019-01-31 11:20:00,32.81,32.92,32.77,32.91,648469.0,29.4033,29.5019,29.3675,29.493,648469.0
2019-01-31 11:30:00,32.91,32.99,32.85,32.94,487754.0,29.493,29.5647,29.4392,29.5198,487754.0
2019-01-31 11:40:00,32.94,32.97,32.89,32.95,255098.0,29.5198,29.5467,29.475,29.5288,255098.0
2019-01-31 11:50:00,32.96,33.04,32.94,33.0,388492.0,29.5378,29.6095,29.5198,29.5736,388492.0
2019-01-31 12:00:00,33.0,33.07,32.98,33.05,498395.0,29.5736,29.6363,29.5557,29.6184,498395.0
2019-01-31 12:10:00,33.06,33.1,33.0,33.08,947241.0,29.6274,29.6632,29.5736,29.6453,947241.0
2019-01-31 12:20:00,33.09,33.17,33.07,33.11,362988.0,29.6543,29.726,29.6363,29.6722,362988.0
2019-01-31 12:30:00,33.11,33.18,33.1,33.12,274458.0,29.6722,29.7349,29.6632,29.6812,274458.0
2019-01-31 12:40:00,33.12,33.13,33.06,33.09,462916.0,29.6812,29.6901,29.6274,29.6543,462916.0
2019-01-31 12:50:00,33.1,33.14,33.0,33.11,383707.0,29.6632,29.6991,29.5736,29.6722,383707.0
2019-01-31 13:00:00,33.12,33.23,33.09,33.2,383042.0,29.6812,29.7797,29.6543,29.7528,383042.0
2019-01-31 13:10:00,33.2,33.26,33.18,33.2,187374.0,29.7528,29.8066,29.7349,29.7528,187374.0
2019-01-31 13:20:00,33.2,33.35,33.19,33.34,728038.0,29.7528,29.8873,29.7439,29.8783,728038.0
2019-01-31 13:30:00,33.34,33.37,33.28,33.34,407680.0,29.8783,29.9052,29.8245,29.8783,407680.0
2019-01-31 13:40:00,33.34,33.42,33.31,33.38,480636.0,29.8783,29.95,29.8514,29.9142,480636.0
2019-01-31 13:50:00,33.39,33.4,33.32,33.39,194785.0,29.9231,29.9321,29.8604,29.9231,194785.0
2019-01-31 14:00:00,33.39,33.5,33.39,33.48,330324.0,29.9231,30.0217,29.9231,30.0038,330324.0
2019-01-31 14:10:00,33.48,33.55,33.47,33.53,376576.0,30.0038,30.0665,29.9948,30.0486,376576.0
2019-01-31 14:20:00,33.53,33.54,33.44,33.46,235573.0,30.0486,30.0575,29.9679,29.9859,235573.0
2019-01-31 14:30:00,33.45,33.51,33.45,33.5,233340.0,29.9769,30.0307,29.9769,30.0217,233340.0
2019-01-31 14:40:00,33.5,33.52,33.49,33.51,171997.0,30.0217,30.0396,30.0127,30.0307,171997.0
2019-01-31 14:50:00,33.51,33.57,33.5,33.56,241521.0,30.0307,30.0844,30.0217,30.0755,241521.0
2019-01-31 15:00:00,33.56,33.56,33.52,33.54,297395.0,30.0755,30.0755,30.0396,30.0575,297395.0
2019-01-31 15:10:00,33.53,33.6,33.52,33.59,446651.0,30.0486,30.1113,30.0396,30.1024,446651.0
2019-01-31 15:20:00,33.59,33.61,33.52,33.57,1031499.0,30.1024,30.1203,30.0396,30.0844,1031499.0
2019-01-31 15:30:00,33.57,33.67,33.53,33.67,340369.0,30.0844,30.174,30.0486,30.174,340369.0
2019-01-31 15:40:00,33.67,33.73,33.64,33.72,641771.0,30.174,30.2278,30.1472,30.2189,641771.0
2019-01-31 15:50:00,33.72,33.79,33.63,33.63,1606343.0,30.2189,30.2816,30.1382,30.1382,1606343.0
2019-02-01 09:30:00,33.62,34.05,33.62,34.04,783473.0,30.1292,30.5146,30.1292,30.5056,783473.0
2019-02-01 09:40:00,34.05,34.48,34.04,34.27,1000157.0,30.5146,30.8999,30.5056,30.7117,1000157.0
2019-02-01 09:50:00,34.27,34.37,34.21,34.26,1165276.0,30.7117,30.8014,30.658,30.7028,1165276.0
2019-02-01 10:00:00,34.26,34.33,34.11,34.25,609289.0,30.7028,30.7655,30.5684,30.6938,609289.0
2019-02-01 10:10:00,34.25,34.26,34.13,34.24,406848.0,30.6938,30.7028,30.5863,30.6849,406848.0
2019-02-01 10:20:00,34.23,34.33,34.2,34.31,320676.0,30.6759,30.7655,30.649,30.7476,320676.0
2019-02-01 10:30:00,34.31,34.36,34.27,34.3,284951.0,30.7476,30.7924,30.7117,30.7386,284951.0
2019-02-01 10:40:00,34.3,34.32,34.24,34.26,327675.0,30.7386,30.7566,30.6849,30.7028,327675.0
2019-02-01 10:50:00,34.26,34.28,34.21,34.25,200872.0,30.7028,30.7207,30.658,30.6938,200872.0
2019-02-01 11:00:00,34.25,34.27,34.17,34.26,244220.0,30.6938,30.7117,30.6221,30.7028,244220.0
2019-02-01 11:10:00,34.26,34.3,34.22,34.25,206715.0,30.7028,30.7386,30.6669,30.6938,206715.0
2019-02-01 11:20:00,34.24,34.29,34.24,34.27,191665.0,30.6849,30.7297,30.6849,30.7117,191665.0
2019-02-01 11:30:00,34.27,34.28,34.21,34.27,220954.0,30.7117,30.7207,30.658,30.7117,220954.0
2019-02-01 11:40:00,34.27,34.32,34.24,34.3,926594.0,30.7117,30.7566,30.6849,30.7386,926594.0
2019-02-01 11:50:00,34.3,34.38,34.27,34.38,379359.0,30.7386,30.8103,30.7117,30.8103,379359.0
2019-02-01 12:00:00,34.38,34.48,34.37,34.41,425617.0,30.8103,30.8999,30.8014,30.8372,425617.0
2019-02-01 12:10:00,34.41,34.42,34.38,34.38,228814.0,30.8372,30.8462,30.8103,30.8103,228814.0
2019-02-01 12:20:00,34.39,34.4,34.29,34.31,213614.0,30.8193,30.8283,30.7297,30.7476,213614.0
2019-02-01 12:30:00,34.31,34.31,34.2,34.2,188847.0,30.7476,30.7476,30.649,30.649,188847.0
2019-02-01 12:40:00,34.2,34.27,34.18,34.25,258574.0,30.649,30.7117,30.6311,30.6938,258574.0
2019-02-01 12:50:00,34.25,34.29,34.22,34.27,193806.0,30.6938,30.7297,30.6669,30.7117,193806.0
2019-02-01 13:00:00,34.27,34.39,34.26,34.37,529959.0,30.7117,30.8193,30.7028,30.8014,529959.0
2019-02-01 13:10:00,34.37,34.38,34.27,34.3,368437.0,30.8014,30.8103,30.7117,30.7386,368437.0
2019-02-01 13:20:00,34.29,34.31,34.24,34.27,213946.0,30.7297,30.7476,30.6849,30.7117,213946.0
2019-02-01 13:30:00,34.26,34.27,34.23,34.26,176101.0,30.7028,30.7117,30.6759,30.7028,176101.0
2019-02-01 13:40:00,34.26,34.36,34.25,34.36,341434.0,30.7028,30.7924,30.6938,30.7924,341434.0
2019-02-01 13:50:00,34.36,34.36,34.3,34.33,199436.0,30.7924,30.7924,30.7386,30.7655,199436.0
2019-02-01 14:00:00,34.33,34.33,34.26,34.28,195399.0,30.7655,30.7655,30.7028,30.7207,195399.0
2019-02-01 14:10:00,34.29,34.31,34.25,34.27,266015.0,30.7297,30.7476,30.6938,30.7117,266015.0
2019-02-01 14:20:00,34.27,34.33,34.22,34.32,327794.0,30.7117,30.7655,30.6669,30.7566,327794.0
2019-02-01 14:30:00,34.32,34.38,34.31,34.34,237417.0,30.7566,30.8103,30.7476,30.7745,237417.0
2019-02-01 14:40:00,34.35,34.41,34.33,34.37,280698.0,30.7834,30.8372,30.7655,30.8014,280698.0
2019-02-01 14:50:00,34.37,34.44,34.36,34.39,439241.0,30.8014,30.8641,30.7924,30.8193,439241.0
2019-02-01 15:00:00,34.39,34.41,34.34,34.34,408539.0,30.8193,30.8372,30.7745,30.7745,408539.0
2019-02-01 15:10:00,34.34,34.36,34.28,34.29,303028.0,30.7745,30.7924,30.7207,30.7297,303028.0
2019-02-01 15:20:00,34.29,34.32,34.28,34.32,266704.0,30.7297,30.7566,30.7207,30.7566,266704.0
2019-02-01 15:30:00,34.32,34.35,34.28,34.29,353168.0,30.7566,30.7834,30.7207,30.7297,353168.0
2019-02-01 15:40:00,34.3,34.37,34.29,34.35,575036.0,30.7386,30.8014,30.7297,30.7834,575036.0
2019-02-01 15:50:00,34.35,34.38,34.29,34.31,1700592.0,30.7834,30.8103,30.7297,30.7476,1700592.0
2019-02-04 09:30:00,34.55,34.59,34.2,34.4,1279669.0,30.9627,30.9985,30.649,30.8283,1279669.0
2019-02-04 09:40:00,34.4,34.61,34.4,34.59,1014145.0,30.8283,31.0164,30.8283,30.9985,1014145.0
2019-02-04 09:50:00,34.6,34.82,34.59,34.63,764509.0,31.0075,31.2046,30.9985,31.0344,764509.0
2019-02-04 10:00:00,34.63,34.64,34.48,34.5,210981.0,31.0344,31.0433,30.8999,30.9179,210981.0
2019-02-04 10:10:00,34.5,34.56,34.44,34.47,872516.0,30.9179,30.9716,30.8641,30.891,872516.0
2019-02-04 10:20:00,34.47,34.53,34.46,34.51,487267.0,30.891,30.9448,30.882,30.9268,487267.0
2019-02-04 10:30:00,34.5,34.65,34.48,34.64,846891.0,30.9179,31.0523,30.8999,31.0433,846891.0
2019-02-04 10:40:00,34.63,34.66,34.62,34.63,571509.0,31.0344,31.0613,31.0254,31.0344,571509.0
2019-02-04 10:50:00,34.63,34.7,34.56,34.59,274311.0,31.0344,31.0971,30.9716,30.9985,274311.0
2019-02-04 11:00:00,34.6,34.65,34.56,34.58,208943.0,31.0075,31.0523,30.9716,30.9896,208943.0
2019-02-04 11:10:00,34.57,34.62,34.55,34.58,163961.0,30.9806,31.0254,30.9627,30.9896,163961.0
2019-02-04 11:20:00,34.59,34.61,34.53,34.54,408386.0,30.9985,31.0164,30.9448,30.9537,408386.0
2019-02-04 11:30:00,34.55,34.6,34.54,34.59,171040.0,30.9627,31.0075,30.9537,30.9985,171040.0
2019-02-04 11:40:00,34.59,34.74,34.59,34.68,488500.0,30.9985,31.1329,30.9985,31.0792,488500.0
2019-02-04 11:50:00,34.68,34.71,34.66,34.69,147118.0,31.0792,31.1061,31.0613,31.0881,147118.0
2019-02-04 12:00:00,34.7,34.76,34.69,34.71,167249.0,31.0971,31.1509,31.0881,31.1061,167249.0
2019-02-04 12:10:00,34.71,34.85,34.71,34.83,637985.0,31.1061,31.2315,31.1061,31.2136,637985.0
2019-02-04 12:20:00,34.83,34.86,34.78,34.8,362310.0,31.2136,31.2405,31.1688,31.1867,362310.0
2019-02-04 12:30:00,34.8,34.9,34.77,34.9,865049.0,31.1867,31.2763,31.1598,31.2763,865049.0
2019-02-04 12:40:00,34.9,34.9,34.8,34.81,531108.0,31.2763,31.2763,31.1867,31.1957,531108.0
2019-02-04 12:50:00,34.82,34.88,34.8,34.87,240067.0,31.2046,31.2584,31.1867,31.2495,240067.0
2019-02-04 13:00:00,34.87,34.88,34.8,34.81,240395.0,31.2495,31.2584,31.1867,31.1957,240395.0
2019-02-04 13:10:00,34.81,34.9,34.8,34.89,178984.0,31.1957,31.2763,31.1867,31.2674,178984.0
2019-02-04 13:20:00,34.89,34.9,34.87,34.89,204794.0,31.2674,31.2763,31.2495,31.2674,204794.0
2019-02-04 13:30:00,34.88,34.9,34.87,34.9,183189.0,31.2584,31.2763,31.2495,31.2763,183189.0
2019-02-04 13:40:00,34.9,34.91,34.87,34.89,387701.0,31.2763,31.2853,31.2495,31.2674,387701.0
2019-02-04 13:50:00,34.88,34.9,34.85,34.85,189038.0,31.2584,31.2763,31.2315,31.2315,189038.0
2019-02-04 14:00:00,34.86,34.89,34.82,34.82,226533.0,31.2405,31.2674,31.2046,31.2046,226533.0
2019-02-04 14:10:00,34.82,34.83,34.79,34.8,159641.0,31.2046,31.2136,31.1778,31.1867,159641.0
2019-02-04 14:20:00,34.79,34.81,34.76,34.79,186750.0,31.1778,31.1957,31.1509,31.1778,186750.0
2019-02-04 14:30:00,34.79,34.9,34.79,34.9,438658.0,31.1778,31.2763,31.1778,31.2763,438658.0
2019-02-04 14:40:00,34.9,35.04,34.86,35.0,993095.0,31.2763,31.4018,31.2405,31.366,993095.0
2019-02-04 14:50:00,35.01,35.13,35.0,35.11,532405.0,31.3749,31.4825,31.366,31.4645,532405.0
2019-02-04 15:00:00,35.11,35.14,35.05,35.13,605436.0,31.4645,31.4914,31.4108,31.4825,605436.0
2019-02-04 15:10:00,35.13,35.2,35.1,35.13,439532.0,31.4825,31.5452,31.4556,31.4825,439532.0
2019-02-04 15:20:00,35.13,35.13,35.08,35.1,354514.0,31.4825,31.4825,31.4376,31.4556,354514.0
2019-02-04 15:30:00,35.1,35.15,35.06,35.15,457953.0,31.4556,31.5004,31.4197,31.5004,457953.0
2019-02-04 15:40:00,35.15,35.17,35.09,35.1,512975.0,31.5004,31.5183,31.4466,31.4556,512975.0
2019-02-04 15:50:00,35.09,35.1,35.02,35.06,974256.0,31.4466,31.4556,31.3839,31.4197,974256.0
2019-02-05 09:30:00,35.27,35.53,35.14,35.33,835507.0,31.6079,31.8409,31.4914,31.6617,835507.0
2019-02-05 09:40:00,35.34,35.35,35.21,35.25,374173.0,31.6707,31.6796,31.5541,31.59,374173.0
2019-02-05 09:50:00,35.25,35.26,35.15,35.17,282790.0,31.59,31.599,31.5004,31.5183,282790.0
2019-02-05 10:00:00,35.17,35.22,35.09,35.16,414146.0,31.5183,31.5631,31.4466,31.5093,414146.0
2019-02-05 10:10:00,35.16,35.22,35.06,35.17,196467.0,31.5093,31.5631,31.4197,31.5183,196467.0
2019-02-05 10:20:00,35.17,35.22,35.12,35.15,211269.0,31.5183,31.5631,31.4735,31.5004,211269.0
2019-02-05 10:30:00,35.15,35.25,35.14,35.19,279200.0,31.5004,31.59,31.4914,31.5362,279200.0
2019-02-05 10:40:00,35.2,35.31,35.17,35.23,774142.0,31.5452,31.6438,31.5183,31.5721,774142.0
2019-02-05 10:50:00,35.22,35.39,35.2,35.37,341078.0,31.5631,31.7155,31.5452,31.6975,341078.0
2019-02-05 11:00:00,35.37,35.51,35.31,35.37,671346.0,31.6975,31.823,31.6438,31.6975,671346.0
2019-02-05 11:10:00,35.38,35.38,35.25,35.29,312568.0,31.7065,31.7065,31.59,31.6258,312568.0
2019-02-05 11:20:00,35.29,35.34,35.2,35.21,224891.0,31.6258,31.6707,31.5452,31.5541,224891.0
2019-02-05 11:30:00,35.22,35.33,35.17,35.29,377261.0,31.5631,31.6617,31.5183,31.6258,377261.0
2019-02-05 11:40:00,35.29,35.35,35.25,35.27,150973.0,31.6258,31.6796,31.59,31.6079,150973.0
2019-02-05 11:50:00,35.27,35.33,35.25,35.33,250843.0,31.6079,31.6617,31.59,31.6617,250843.0
2019-02-05 12:00:00,35.33,35.39,35.31,35.37,277568.0,31.6617,31.7155,31.6438,31.6975,277568.0
2019-02-05 12:10:00,35.36,35.4,35.31,35.31,188730.0,31.6886,31.7244,31.6438,31.6438,188730.0
2019-02-05 12:20:00,35.31,35.35,35.28,35.32,287232.0,31.6438,31.6796,31.6169,31.6527,287232.0
2019-02-05 12:30:00,35.32,35.33,35.28,35.33,219104.0,31.6527,31.6617,31.6169,31.6617,219104.0
2019-02-05 12:40:00,35.32,35.4,35.3,35.37,241792.0,31.6527,31.7244,31.6348,31.6975,241792.0
2019-02-05 12:50:00,35.37,35.38,35.23,35.28,209522.0,31.6975,31.7065,31.5721,31.6169,209522.0
2019-02-05 13:00:00,35.27,35.29,35.25,35.26,123069.0,31.6079,31.6258,31.59,31.599,123069.0
2019-02-05 13:10:00,35.26,35.32,35.24,35.3,208680.0,31.599,31.6527,31.581,31.6348,208680.0
2019-02-05 13:20:00,35.31,35.34,35.3,35.34,166708.0,31.6438,31.6707,31.6348,31.6707,166708.0
2019-02-05 13:30:00,35.34,35.34,35.28,35.3,109920.0,31.6707,31.6707,31.6169,31.6348,109920.0
2019-02-05 13:40:00,35.3,35.34,35.27,35.33,114972.0,31.6348,31.6707,31.6079,31.6617,114972.0
2019-02-05 13:50:00,35.33,35.34,35.3,35.31,104172.0,31.6617,31.6707,31.6348,31.6438,104172.0
2019-02-05 14:00:00,35.32,35.41,35.31,35.4,148191.0,31.6527,31.7334,31.6438,31.7244,148191.0
2019-02-05 14:10:00,35.39,35.44,35.35,35.44,490115.0,31.7155,31.7603,31.6796,31.7603,490115.0
2019-02-05 14:20:00,35.43,35.45,35.34,35.36,133929.0,31.7513,31.7692,31.6707,31.6886,133929.0
2019-02-05 14:30:00,35.36,35.37,35.34,35.35,127748.0,31.6886,31.6975,31.6707,31.6796,127748.0
2019-02-05 14:40:00,35.36,35.41,35.33,35.4,163363.0,31.6886,31.7334,31.6617,31.7244,163363.0
2019-02-05 14:50:00,35.4,35.4,35.33,35.33,142311.0,31.7244,31.7244,31.6617,31.6617,142311.0
2019-02-05 15:00:00,35.34,35.36,35.33,35.36,142473.0,31.6707,31.6886,31.6617,31.6886,142473.0
2019-02-05 15:10:00,35.36,35.36,35.29,35.29,178766.0,31.6886,31.6886,31.6258,31.6258,178766.0
2019-02-05 15:20:00,35.3,35.38,35.29,35.37,380151.0,31.6348,31.7065,31.6258,31.6975,380151.0
2019-02-05 15:30:00,35.37,35.4,35.34,35.34,295394.0,31.6975,31.7244,31.6707,31.6707,295394.0
2019-02-05 15:40:00,35.34,35.41,35.34,35.36,351459.0,31.6707,31.7334,31.6707,31.6886,351459.0
2019-02-05 15:50:00,35.37,35.38,35.29,35.33,677719.0,31.6975,31.7065,31.6258,31.6617,677719.0
2019-02-06 09:30:00,35.12,35.49,35.0,35.37,424500.0,31.4735,31.8051,31.366,31.6975,424500.0
2019-02-06 09:40:00,35.37,35.43,35.3,35.38,448334.0,31.6975,31.7513,31.6348,31.7065,448334.0
2019-02-06 09:50:00,35.39,35.51,35.35,35.47,432061.0,31.7155,31.823,31.6796,31.7872,432061.0
2019-02-06 10:00:00,35.47,35.47,35.35,35.36,354902.0,31.7872,31.7872,31.6796,31.6886,354902.0
2019-02-06 10:10:00,35.36,35.36,35.29,35.3,209726.0,31.6886,31.6886,31.6258,31.6348,209726.0
2019-02-06 10:20:00,35.3,35.36,35.24,35.3,366067.0,31.6348,31.6886,31.581,31.6348,366067.0
2019-02-06 10:30:00,35.31,35.4,35.31,35.39,261714.0,31.6438,31.7244,31.6438,31.7155,261714.0
2019-02-06 10:40:00,35.39,35.39,35.35,35.37,106553.0,31.7155,31.7155,31.6796,31.6975,106553.0
2019-02-06 10:50:00,35.37,35.43,35.36,35.41,245335.0,31.6975,31.7513,31.6886,31.7334,245335.0
2019-02-06 11:00:00,35.41,35.42,35.38,35.38,135553.0,31.7334,31.7423,31.7065,31.7065,135553.0
2019-02-06 11:10:00,35.39,35.39,35.35,35.36,128768.0,31.7155,31.7155,31.6796,31.6886,128768.0
2019-02-06 11:20:00,35.36,35.37,35.28,35.32,134151.0,31.6886,31.6975,31.6169,31.6527,134151.0
2019-02-06 11:30:00,35.32,35.4,35.31,35.4,225534.0,31.6527,31.7244,31.6438,31.7244,225534.0
2019-02-06 11:40:00,35.4,35.44,35.39,35.42,194393.0,31.7244,31.7603,31.7155,31.7423,194393.0
2019-02-06 11:50:00,35.42,35.42,35.34,35.39,210669.0,31.7423,31.7423,31.6707,31.7155,210669.0
2019-02-06 12:00:00,35.39,35.42,35.38,35.4,171367.0,31.7155,31.7423,31.7065,31.7244,171367.0
2019-02-06 12:10:00,35.4,35.47,35.38,35.46,331488.0,31.7244,31.7872,31.7065,31.7782,331488.0
2019-02-06 12:20:00,35.46,35.53,35.44,35.51,290750.0,31.7782,31.8409,31.7603,31.823,290750.0
2019-02-06 12:30:00,35.51,35.61,35.5,35.61,302954.0,31.823,31.9126,31.814,31.9126,302954.0
2019-02-06 12:40:00,35.61,35.62,35.51,35.55,135053.0,31.9126,31.9216,31.823,31.8588,135053.0
2019-02-06 12:50:00,35.55,35.55,35.52,35.54,124268.0,31.8588,31.8588,31.832,31.8499,124268.0
2019-02-06 13:00:00,35.53,35.55,35.5,35.54,114965.0,31.8409,31.8588,31.814,31.8499,114965.0
2019-02-06 13:10:00,35.54,35.56,35.52,35.55,79886.0,31.8499,31.8678,31.832,31.8588,79886.0
2019-02-06 13:20:00,35.56,35.59,35.55,35.56,69554.0,31.8678,31.8947,31.8588,31.8678,69554.0
2019-02-06 13:30:00,35.56,35.66,35.55,35.65,241125.0,31.8678,31.9574,31.8588,31.9485,241125.0
2019-02-06 13:40:00,35.65,35.67,35.61,35.63,102002.0,31.9485,31.9664,31.9126,31.9305,102002.0
2019-02-06 13:50:00,35.63,35.65,35.6,35.63,96907.0,31.9305,31.9485,31.9037,31.9305,96907.0
2019-02-06 14:00:00,35.63,35.63,35.59,35.62,108022.0,31.9305,31.9305,31.8947,31.9216,108022.0
2019-02-06 14:10:00,35.62,35.63,35.57,35.59,95332.0,31.9216,31.9305,31.8768,31.8947,95332.0
2019-02-06 14:20:00,35.58,35.67,35.56,35.66,200721.0,31.8857,31.9664,31.8678,31.9574,200721.0
2019-02-06 14:30:00,35.65,35.69,35.63,35.64,179963.0,31.9485,31.9843,31.9305,31.9395,179963.0
2019-02-06 14:40:00,35.64,35.69,35.63,35.69,106106.0,31.9395,31.9843,31.9305,31.9843,106106.0
2019-02-06 14:50:00,35.69,35.71,35.68,35.7,125151.0,31.9843,32.0022,31.9753,31.9933,125151.0
2019-02-06 15:00:00,35.69,35.7,35.65,35.66,223214.0,31.9843,31.9933,31.9485,31.9574,223214.0
2019-02-06 15:10:00,35.66,35.66,35.64,35.66,157728.0,31.9574,31.9574,31.9395,31.9574,157728.0
2019-02-06 15:20:00,35.66,35.67,35.61,35.61,177524.0,31.9574,31.9664,31.9126,31.9126,177524.0
2019-02-06 15:30:00,35.62,35.63,35.61,35.61,222517.0,31.9216,31.9305,31.9126,31.9126,222517.0
2019-02-06 15:40:00,35.61,35.62,35.56,35.58,314613.0,31.9126,31.9216,31.8678,31.8857,314613.0
2019-02-06 15:50:00,35.57,35.59,35.46,35.48,1211503.0,31.8768,31.8947,31.7782,31.7961,1211503.0
2019-02-07 09:30:00,35.22,35.28,35.09,35.09,532115.0,31.5631,31.6169,31.4466,31.4466,532115.0
2019-02-07 09:40:00,35.09,35.1,34.98,35.01,184431.0,31.4466,31.4556,31.348,31.3749,184431.0
2019-02-07 09:50:00,35.01,35.15,35.0,35.14,155731.0,31.3749,31.5004,31.366,31.4914,155731.0
2019-02-07 10:00:00,35.15,35.15,35.04,35.05,143866.0,31.5004,31.5004,31.4018,31.4108,143866.0
2019-02-07 10:10:00,35.06,35.13,35.05,35.07,130319.0,31.4197,31.4825,31.4108,31.4287,130319.0
2019-02-07 10:20:00,35.06,35.3,35.05,35.29,287967.0,31.4197,31.6348,31.4108,31.6258,287967.0
2019-02-07 10:30:00,35.29,35.33,35.28,35.31,113346.0,31.6258,31.6617,31.6169,31.6438,113346.0
2019-02-07 10:40:00,35.3,35.39,35.26,35.37,214466.0,31.6348,31.7155,31.599,31.6975,214466.0
2019-02-07 10:50:00,35.38,35.39,35.2,35.21,271743.0,31.7065,31.7155,31.5452,31.5541,271743.0
2019-02-07 11:00:00,35.21,35.23,35.16,35.2,227624.0,31.5541,31.5721,31.5093,31.5452,227624.0
2019-02-07 11:10:00,35.19,35.2,35.11,35.11,149329.0,31.5362,31.5452,31.4645,31.4645,149329.0
2019-02-07 11:20:00,35.11,35.11,34.95,34.98,245579.0,31.4645,31.4645,31.3211,31.348,245579.0
2019-02-07 11:30:00,34.97,34.99,34.84,34.99,358169.0,31.3391,31.357,31.2226,31.357,358169.0
2019-02-07 11:40:00,34.99,35.01,34.95,34.95,113578.0,31.357,31.3749,31.3211,31.3211,113578.0
2019-02-07 11:50:00,34.94,34.98,34.89,34.9,134526.0,31.3122,31.348,31.2674,31.2763,134526.0
2019-02-07 12:00:00,34.88,34.9,34.82,34.89,141264.0,31.2584,31.2763,31.2046,31.2674,141264.0
2019-02-07 12:10:00,34.89,34.96,34.87,34.94,314063.0,31.2674,31.3301,31.2495,31.3122,314063.0
2019-02-07 12:20:00,34.93,34.99,34.92,34.96,89272.0,31.3032,31.357,31.2943,31.3301,89272.0
2019-02-07 12:30:00,34.96,35.0,34.92,34.96,94090.0,31.3301,31.366,31.2943,31.3301,94090.0
2019-02-07 12:40:00,34.97,34.98,34.89,34.95,125293.0,31.3391,31.348,31.2674,31.3211,125293.0
2019-02-07 12:50:00,34.94,34.95,34.88,34.9,91960.0,31.3122,31.3211,31.2584,31.2763,91960.0
2019-02-07 13:00:00,34.89,35.03,34.88,35.0,121611.0,31.2674,31.3928,31.2584,31.366,121611.0
2019-02-07 13:10:00,35.0,35.03,34.99,35.01,75665.0,31.366,31.3928,31.357,31.3749,75665.0
2019-02-07 13:20:00,35.01,35.11,35.0,35.05,263267.0,31.3749,31.4645,31.366,31.4108,263267.0
2019-02-07 13:30:00,35.05,35.11,35.03,35.06,88073.0,31.4108,31.4645,31.3928,31.4197,88073.0
2019-02-07 13:40:00,35.06,35.11,35.03,35.07,107925.0,31.4197,31.4645,31.3928,31.4287,107925.0
2019-02-07 13:50:00,35.08,35.15,35.06,35.13,104615.0,31.4376,31.5004,31.4197,31.4825,104615.0
2019-02-07 14:00:00,35.12,35.18,35.1,35.17,133665.0,31.4735,31.5273,31.4556,31.5183,133665.0
2019-02-07 14:10:00,35.16,35.17,35.07,35.1,144280.0,31.5093,31.5183,31.4287,31.4556,144280.0
2019-02-07 14:20:00,35.09,35.18,35.08,35.18,125735.0,31.4466,31.5273,31.4376,31.5273,125735.0
2019-02-07 14:30:00,35.18,35.2,35.16,35.18,103609.0,31.5273,31.5452,31.5093,31.5273,103609.0
2019-02-07 14:40:00,35.18,35.19,35.14,35.16,154204.0,31.5273,31.5362,31.4914,31.5093,154204.0
2019-02-07 14:50:00,35.16,35.2,35.13,35.2,141228.0,31.5093,31.5452,31.4825,31.5452,141228.0
2019-02-07 15:00:00,35.2,35.22,35.12,35.17,301233.0,31.5452,31.5631,31.4735,31.5183,301233.0
2019-02-07 15:10:00,35.16,35.23,35.14,35.2,304809.0,31.5093,31.5721,31.4914,31.5452,304809.0
2019-02-07 15:20:00,35.2,35.21,35.17,35.19,242057.0,31.5452,31.5541,31.5183,31.5362,242057.0
2019-02-07 15:30:00,35.19,35.24,35.16,35.18,253072.0,31.5362,31.581,31.5093,31.5273,253072.0
2019-02-07 15:40:00,35.17,35.23,35.15,35.19,344905.0,31.5183,31.5721,31.5004,31.5362,344905.0
2019-02-07 15:50:00,35.19,35.25,35.17,35.25,715069.0,31.5362,31.59,31.5183,31.59,715069.0
2019-02-08 09:30:00,35.0,35.19,34.9,35.11,347551.0,31.366,31.5362,31.2763,31.4645,347551.0
2019-02-08 09:40:00,35.12,35.12,34.97,35.04,235276.0,31.4735,31.4735,31.3391,31.4018,235276.0
2019-02-08 09:50:00,35.04,35.08,35.0,35.02,175445.0,31.4018,31.4376,31.366,31.3839,175445.0
2019-02-08 10:00:00,35.01,35.08,34.99,35.05,195957.0,31.3749,31.4376,31.357,31.4108,195957.0
2019-02-08 10:10:00,35.05,35.06,34.98,34.99,158096.0,31.4108,31.4197,31.348,31.357,158096.0
2019-02-08 10:20:00,34.99,35.02,34.93,35.01,325580.0,31.357,31.3839,31.3032,31.3749,325580.0
2019-02-08 10:30:00,35.02,35.13,35.01,35.13,179153.0,31.3839,31.4825,31.3749,31.4825,179153.0
2019-02-08 10:40:00,35.13,35.17,35.08,35.09,119588.0,31.4825,31.5183,31.4376,31.4466,119588.0
2019-02-08 10:50:00,35.09,35.11,35.05,35.09,162292.0,31.4466,31.4645,31.4108,31.4466,162292.0
2019-02-08 11:00:00,35.09,35.1,35.02,35.07,211506.0,31.4466,31.4556,31.3839,31.4287,211506.0
2019-02-08 11:10:00,35.08,35.16,35.07,35.13,115330.0,31.4376,31.5093,31.4287,31.4825,115330.0
2019-02-08 11:20:00,35.13,35.17,35.12,35.13,166143.0,31.4825,31.5183,31.4735,31.4825,166143.0
2019-02-08 11:30:00,35.14,35.14,35.01,35.03,298317.0,31.4914,31.4914,31.3749,31.3928,298317.0
2019-02-08 11:40:00,35.03,35.06,35.0,35.02,105044.0,31.3928,31.4197,31.366,31.3839,105044.0
2019-02-08 11:50:00,35.02,35.07,35.01,35.05,159346.0,31.3839,31.4287,31.3749,31.4108,159346.0
2019-02-08 12:00:00,35.05,35.08,34.99,35.01,143634.0,31.4108,31.4376,31.357,31.3749,143634.0
2019-02-08 12:10:00,35.0,35.02,34.98,35.01,121096.0,31.366,31.3839,31.348,31.3749,121096.0
2019-02-08 12:20:00,35.02,35.05,35.0,35.05,65685.0,31.3839,31.4108,31.366,31.4108,65685.0
2019-02-08 12:30:00,35.05,35.1,35.04,35.08,108395.0,31.4108,31.4556,31.4018,31.4376,108395.0
2019-02-08 12:40:00,35.08,35.11,35.07,35.09,199702.0,31.4376,31.4645,31.4287,31.4466,199702.0
2019-02-08 12:50:00,35.1,35.11,35.08,35.09,86321.0,31.4556,31.4645,31.4376,31.4466,86321.0
2019-02-08 13:00:00,35.1,35.17,35.1,35.16,116348.0,31.4556,31.5183,31.4556,31.5093,116348.0
2019-02-08 13:10:00,35.17,35.27,35.16,35.23,372216.0,31.5183,31.6079,31.5093,31.5721,372216.0
2019-02-08 13:20:00,35.23,35.25,35.18,35.18,84126.0,31.5721,31.59,31.5273,31.5273,84126.0
2019-02-08 13:30:00,35.19,35.21,35.18,35.19,87332.0,31.5362,31.5541,31.5273,31.5362,87332.0
2019-02-08 13:40:00,35.19,35.28,35.19,35.23,239619.0,31.5362,31.6169,31.5362,31.5721,239619.0
2019-02-08 13:50:00,35.24,35.3,35.23,35.28,104116.0,31.581,31.6348,31.5721,31.6169,104116.0
2019-02-08 14:00:00,35.28,35.3,35.25,35.29,120700.0,31.6169,31.6348,31.59,31.6258,120700.0
2019-02-08 14:10:00,35.3,35.3,35.27,35.3,80210.0,31.6348,31.6348,31.6079,31.6348,80210.0
2019-02-08 14:20:00,35.3,35.31,35.26,35.29,269867.0,31.6348,31.6438,31.599,31.6258,269867.0
2019-02-08 14:30:00,35.28,35.3,35.26,35.27,86541.0,31.6169,31.6348,31.599,31.6079,86541.0
2019-02-08 14:40:00,35.28,35.32,35.27,35.29,155467.0,31.6169,31.6527,31.6079,31.6258,155467.0
2019-02-08 14:50:00,35.29,35.3,35.27,35.27,106768.0,31.6258,31.6348,31.6079,31.6079,106768.0
2019-02-08 15:00:00,35.27,35.28,35.22,35.23,150237.0,31.6079,31.6169,31.5631,31.5721,150237.0
2019-02-08 15:10:00,35.23,35.26,35.22,35.23,167872.0,31.5721,31.599,31.5631,31.5721,167872.0
2019-02-08 15:20:00,35.23,35.25,35.21,35.24,158048.0,31.5721,31.59,31.5541,31.581,158048.0
2019-02-08 15:30:00,35.24,35.27,35.21,35.26,254446.0,31.581,31.6079,31.5541,31.599,254446.0
2019-02-08 15:40:00,35.26,35.27,35.24,35.25,216298.0,31.599,31.6079,31.581,31.59,216298.0
2019-02-08 15:50:00,35.24,35.27,35.17,35.27,732314.0,31.581,31.6079,31.5183,31.6079,732314.0
2019-02-11 09:30:00,35.48,35.49,35.32,35.36,297645.0,31.7961,31.8051,31.6527,31.6886,297645.0
2019-02-11 09:40:00,35.37,35.48,35.33,35.44,254917.0,31.6975,31.7961,31.6617,31.7603,254917.0
2019-02-11 09:50:00,35.44,35.64,35.41,35.63,342878.0,31.7603,31.9395,31.7334,31.9305,342878.0
2019-02-11 10:00:00,35.63,35.73,35.62,35.72,279723.0,31.9305,32.0202,31.9216,32.0112,279723.0
2019-02-11 10:10:00,35.72,35.8,35.71,35.79,165269.0,32.0112,32.0829,32.0022,32.0739,165269.0
2019-02-11 10:20:00,35.78,35.79,35.64,35.69,136385.0,32.065,32.0739,31.9395,31.9843,136385.0
2019-02-11 10:30:00,35.69,35.71,35.64,35.7,99529.0,31.9843,32.0022,31.9395,31.9933,99529.0
2019-02-11 10:40:00,35.7,35.85,35.69,35.8,285633.0,31.9933,32.1277,31.9843,32.0829,285633.0
2019-02-11 10:50:00,35.8,35.82,35.75,35.8,115406.0,32.0829,32.1008,32.0381,32.0829,115406.0
2019-02-11 11:00:00,35.81,35.85,35.73,35.73,194027.0,32.0919,32.1277,32.0202,32.0202,194027.0
2019-02-11 11:10:00,35.73,35.8,35.71,35.79,109386.0,32.0202,32.0829,32.0022,32.0739,109386.0
2019-02-11 11:20:00,35.79,35.83,35.77,35.8,90795.0,32.0739,32.1098,32.056,32.0829,90795.0
2019-02-11 11:30:00,35.79,35.8,35.67,35.7,260004.0,32.0739,32.0829,31.9664,31.9933,260004.0
2019-02-11 11:40:00,35.69,35.74,35.68,35.73,183315.0,31.9843,32.0291,31.9753,32.0202,183315.0
2019-02-11 11:50:00,35.73,35.77,35.69,35.76,67617.0,32.0202,32.056,31.9843,32.047,67617.0
2019-02-11 12:00:00,35.77,35.81,35.75,35.8,152316.0,32.056,32.0919,32.0381,32.0829,152316.0
2019-02-11 12:10:00,35.8,35.81,35.78,35.79,80375.0,32.0829,32.0919,32.065,32.0739,80375.0
2019-02-11 12:20:00,35.79,35.81,35.78,35.8,64114.0,32.0739,32.0919,32.065,32.0829,64114.0
2019-02-11 12:30:00,35.8,35.81,35.77,35.78,88075.0,32.0829,32.0919,32.056,32.065,88075.0
2019-02-11 12:40:00,35.78,35.81,35.75,35.79,386791.0,32.065,32.0919,32.0381,32.0739,386791.0
2019-02-11 12:50:00,35.79,35.86,35.76,35.86,120802.0,32.0739,32.1367,32.047,32.1367,120802.0
2019-02-11 13:00:00,35.86,35.9,35.84,35.84,100998.0,32.1367,32.1725,32.1187,32.1187,100998.0
2019-02-11 13:10:00,35.84,35.85,35.77,35.79,199248.0,32.1187,32.1277,32.056,32.0739,199248.0
2019-02-11 13:20:00,35.8,35.8,35.76,35.77,122346.0,32.0829,32.0829,32.047,32.056,122346.0
2019-02-11 13:30:00,35.78,35.79,35.75,35.77,76350.0,32.065,32.0739,32.0381,32.056,76350.0
2019-02-11 13:40:00,35.77,35.81,35.74,35.8,104911.0,32.056,32.0919,32.0291,32.0829,104911.0
2019-02-11 13:50:00,35.8,35.83,35.76,35.77,168185.0,32.0829,32.1098,32.047,32.056,168185.0
2019-02-11 14:00:00,35.77,35.77,35.73,35.74,98630.0,32.056,32.056,32.0202,32.0291,98630.0
2019-02-11 14:10:00,35.75,35.76,35.73,35.75,115548.0,32.0381,32.047,32.0202,32.0381,115548.0
2019-02-11 14:20:00,35.75,35.77,35.72,35.76,98693.0,32.0381,32.056,32.0112,32.047,98693.0
2019-02-11 14:30:00,35.76,35.77,35.7,35.72,143931.0,32.047,32.056,31.9933,32.0112,143931.0
2019-02-11 14:40:00,35.72,35.75,35.65,35.68,146245.0,32.0112,32.0381,31.9485,31.9753,146245.0
2019-02-11 14:50:00,35.68,35.69,35.61,35.65,141076.0,31.9753,31.9843,31.9126,31.9485,141076.0
2019-02-11 15:00:00,35.65,35.73,35.64,35.72,77054.0,31.9485,32.0202,31.9395,32.0112,77054.0
2019-02-11 15:10:00,35.71,35.72,35.66,35.66,106252.0,32.0022,32.0112,31.9574,31.9574,106252.0
2019-02-11 15:20:00,35.66,35.7,35.66,35.68,98986.0,31.9574,31.9933,31.9574,31.9753,98986.0
2019-02-11 15:30:00,35.68,35.7,35.64,35.65,163175.0,31.9753,31.9933,31.9395,31.9485,163175.0
2019-02-11 15:40:00,35.65,35.69,35.63,35.65,225533.0,31.9485,31.9843,31.9305,31.9485,225533.0
2019-02-11 15:50:00,35.65,35.67,35.54,35.59,747743.0,31.9485,31.9664,31.8499,31.8947,747743.0
2019-02-12 09:30:00,35.59,35.59,35.23,35.39,948936.0,31.8947,31.8947,31.5721,31.7155,948936.0
2019-02-12 09:40:00,35.38,35.38,35.21,35.31,872624.0,31.7065,31.7065,31.5541,31.6438,872624.0
2019-02-12 09:50:00,35.31,35.67,35.28,35.64,869879.0,31.6438,31.9664,31.6169,31.9395,869879.0
2019-02-12 10:00:00,35.64,35.87,35.56,35.85,494450.0,31.9395,32.1456,31.8678,32.1277,494450.0
2019-02-12 10:10:00,35.84,36.0,35.8,35.91,441018.0,32.1187,32.2621,32.0829,32.1815,441018.0
2019-02-12 10:20:00,35.91,35.97,35.87,35.89,204920.0,32.1815,32.2352,32.1456,32.1635,204920.0
2019-02-12 10:30:00,35.89,35.9,35.8,35.8,261159.0,32.1635,32.1725,32.0829,32.0829,261159.0
2019-02-12 10:40:00,35.8,35.81,35.73,35.77,204360.0,32.0829,32.0919,32.0202,32.056,204360.0
2019-02-12 10:50:00,35.77,35.92,35.77,35.91,357223.0,32.056,32.1904,32.056,32.1815,357223.0
2019-02-12 11:00:00,35.91,36.04,35.9,36.02,412268.0,32.1815,32.298,32.1725,32.28,412268.0
2019-02-12 11:10:00,36.02,36.05,35.99,36.01,148380.0,32.28,32.3069,32.2532,32.2711,148380.0
2019-02-12 11:20:00,36.0,36.05,35.95,36.02,272286.0,32.2621,32.3069,32.2173,32.28,272286.0
2019-02-12 11:30:00,36.02,36.19,35.99,36.17,370167.0,32.28,32.4324,32.2532,32.4145,370167.0
2019-02-12 11:40:00,36.18,36.18,36.09,36.12,235627.0,32.4234,32.4234,32.3428,32.3697,235627.0
2019-02-12 11:50:00,36.12,36.14,36.08,36.12,143967.0,32.3697,32.3876,32.3338,32.3697,143967.0
2019-02-12 12:00:00,36.12,36.13,36.08,36.11,151573.0,32.3697,32.3786,32.3338,32.3607,151573.0
2019-02-12 12:10:00,36.11,36.15,36.07,36.09,159962.0,32.3607,32.3965,32.3249,32.3428,159962.0
2019-02-12 12:20:00,36.09,36.11,36.08,36.1,114825.0,32.3428,32.3607,32.3338,32.3517,114825.0
2019-02-12 12:30:00,36.1,36.12,36.07,36.1,136148.0,32.3517,32.3697,32.3249,32.3517,136148.0
2019-02-12 12:40:00,36.1,36.11,36.09,36.1,100157.0,32.3517,32.3607,32.3428,32.3517,100157.0
2019-02-12 12:50:00,36.1,36.11,36.08,36.09,159947.0,32.3517,32.3607,32.3338,32.3428,159947.0
2019-02-12 13:00:00,36.09,36.13,36.05,36.08,123387.0,32.3428,32.3786,32.3069,32.3338,123387.0
2019-02-12 13:10:00,36.08,36.11,36.07,36.09,94326.0,32.3338,32.3607,32.3249,32.3428,94326.0
2019-02-12 13:20:00,36.09,36.11,36.08,36.1,175934.0,32.3428,32.3607,32.3338,32.3517,175934.0
2019-02-12 13:30:00,36.1,36.11,36.09,36.1,124338.0,32.3517,32.3607,32.3428,32.3517,124338.0
2019-02-12 13:40:00,36.1,36.11,36.07,36.11,92263.0,32.3517,32.3607,32.3249,32.3607,92263.0
2019-02-12 13:50:00,36.1,36.11,36.08,36.1,139104.0,32.3517,32.3607,32.3338,32.3517,139104.0
2019-02-12 14:00:00,36.1,36.11,36.08,36.1,150592.0,32.3517,32.3607,32.3338,32.3517,150592.0
2019-02-12 14:10:00,36.1,36.21,36.09,36.21,137077.0,32.3517,32.4503,32.3428,32.4503,137077.0
2019-02-12 14:20:00,36.21,36.26,36.2,36.23,133229.0,32.4503,32.4951,32.4414,32.4682,133229.0
2019-02-12 14:30:00,36.23,36.26,36.22,36.24,156169.0,32.4682,32.4951,32.4593,32.4772,156169.0
2019-02-12 14:40:00,36.24,36.24,36.21,36.23,113853.0,32.4772,32.4772,32.4503,32.4682,113853.0
2019-02-12 14:50:00,36.24,36.26,36.2,36.22,135144.0,32.4772,32.4951,32.4414,32.4593,135144.0
2019-02-12 15:00:00,36.22,36.25,36.2,36.25,209486.0,32.4593,32.4862,32.4414,32.4862,209486.0
2019-02-12 15:10:00,36.25,36.25,36.21,36.24,138996.0,32.4862,32.4862,32.4503,32.4772,138996.0
2019-02-12 15:20:00,36.24,36.26,36.23,36.25,136831.0,32.4772,32.4951,32.4682,32.4862,136831.0
2019-02-12 15:30:00,36.24,36.27,36.22,36.24,158916.0,32.4772,32.5041,32.4593,32.4772,158916.0
2019-02-12 15:40:00,36.24,36.25,36.2,36.2,228016.0,32.4772,32.4862,32.4414,32.4414,228016.0
2019-02-12 15:50:00,36.2,36.21,36.16,36.19,801366.0,32.4414,32.4503,32.4055,32.4324,801366.0
2019-02-13 09:30:00,36.21,36.54,36.19,36.53,420263.0,32.4503,32.7461,32.4324,32.7371,420263.0
2019-02-13 09:40:00,36.53,36.54,36.39,36.44,271210.0,32.7371,32.7461,32.6116,32.6564,271210.0
2019-02-13 09:50:00,36.44,36.46,36.32,36.37,206545.0,32.6564,32.6744,32.5489,32.5937,206545.0
2019-02-13 10:00:00,36.36,36.43,36.35,36.37,282424.0,32.5847,32.6475,32.5758,32.5937,282424.0
2019-02-13 10:10:00,36.37,36.38,36.2,36.26,260603.0,32.5937,32.6027,32.4414,32.4951,260603.0
2019-02-13 10:20:00,36.26,36.35,36.22,36.3,127250.0,32.4951,32.5758,32.4593,32.531,127250.0
2019-02-13 10:30:00,36.3,36.34,36.26,36.27,250290.0,32.531,32.5668,32.4951,32.5041,250290.0
2019-02-13 10:40:00,36.27,36.29,36.22,36.29,184202.0,32.5041,32.522,32.4593,32.522,184202.0
2019-02-13 10:50:00,36.28,36.31,36.23,36.3,90555.0,32.5131,32.5399,32.4682,32.531,90555.0
2019-02-13 11:00:00,36.3,36.32,36.27,36.28,112654.0,32.531,32.5489,32.5041,32.5131,112654.0
2019-02-13 11:10:00,36.28,36.29,36.24,36.26,84530.0,32.5131,32.522,32.4772,32.4951,84530.0
2019-02-13 11:20:00,36.27,36.27,36.19,36.2,89821.0,32.5041,32.5041,32.4324,32.4414,89821.0
2019-02-13 11:30:00,36.2,36.23,36.16,36.23,127916.0,32.4414,32.4682,32.4055,32.4682,127916.0
2019-02-13 11:40:00,36.22,36.26,36.21,36.24,97536.0,32.4593,32.4951,32.4503,32.4772,97536.0
2019-02-13 11:50:00,36.24,36.26,36.23,36.25,91798.0,32.4772,32.4951,32.4682,32.4862,91798.0
2019-02-13 12:00:00,36.25,36.26,36.22,36.23,89441.0,32.4862,32.4951,32.4593,32.4682,89441.0
2019-02-13 12:10:00,36.24,36.26,36.23,36.25,81918.0,32.4772,32.4951,32.4682,32.4862,81918.0
2019-02-13 12:20:00,36.24,36.25,36.22,36.24,66148.0,32.4772,32.4862,32.4593,32.4772,66148.0
2019-02-13 12:30:00,36.25,36.32,36.23,36.32,143898.0,32.4862,32.5489,32.4682,32.5489,143898.0
2019-02-13 12:40:00,36.32,36.46,36.31,36.46,361374.0,32.5489,32.6744,32.5399,32.6744,361374.0
2019-02-13 12:50:00,36.46,36.46,36.35,36.38,161719.0,32.6744,32.6744,32.5758,32.6027,161719.0
2019-02-13 13:00:00,36.37,36.42,36.35,36.41,86121.0,32.5937,32.6385,32.5758,32.6296,86121.0
2019-02-13 13:10:00,36.41,36.43,36.39,36.41,78606.0,32.6296,32.6475,32.6116,32.6296,78606.0
2019-02-13 13:20:00,36.41,36.41,36.38,36.41,68108.0,32.6296,32.6296,32.6027,32.6296,68108.0
2019-02-13 13:30:00,36.41,36.42,36.39,36.41,78322.0,32.6296,32.6385,32.6116,32.6296,78322.0
2019-02-13 13:40:00,36.41,36.41,36.37,36.41,78215.0,32.6296,32.6296,32.5937,32.6296,78215.0
2019-02-13 13:50:00,36.4,36.44,36.39,36.44,80548.0,32.6206,32.6564,32.6116,32.6564,80548.0
2019-02-13 14:00:00,36.44,36.47,36.42,36.45,61217.0,32.6564,32.6833,32.6385,32.6654,61217.0
2019-02-13 14:10:00,36.44,36.46,36.41,36.43,91509.0,32.6564,32.6744,32.6296,32.6475,91509.0
2019-02-13 14:20:00,36.43,36.46,36.42,36.45,91494.0,32.6475,32.6744,32.6385,32.6654,91494.0
2019-02-13 14:30:00,36.45,36.45,36.36,36.37,122457.0,32.6654,32.6654,32.5847,32.5937,122457.0
2019-02-13 14:40:00,36.37,36.4,36.36,36.4,83205.0,32.5937,32.6206,32.5847,32.6206,83205.0
2019-02-13 14:50:00,36.4,36.45,36.39,36.41,208568.0,32.6206,32.6654,32.6116,32.6296,208568.0
2019-02-13 15:00:00,36.42,36.43,36.37,36.41,102525.0,32.6385,32.6475,32.5937,32.6296,102525.0
2019-02-13 15:10:00,36.4,36.41,36.39,36.41,103225.0,32.6206,32.6296,32.6116,32.6296,103225.0
2019-02-13 15:20:00,36.41,36.44,36.4,36.44,134486.0,32.6296,32.6564,32.6206,32.6564,134486.0
2019-02-13 15:30:00,36.44,36.46,36.4,36.41,161920.0,32.6564,32.6744,32.6206,32.6296,161920.0
2019-02-13 15:40:00,36.41,36.42,36.31,36.33,298697.0,32.6296,32.6385,32.5399,32.5579,298697.0
2019-02-13 15:50:00,36.33,36.34,36.25,36.27,628483.0,32.5579,32.5668,32.4862,32.5041,628483.0
2019-02-14 09:30:00,36.1,36.36,35.98,36.34,427574.0,32.3517,32.5847,32.2442,32.5668,427574.0
2019-02-14 09:40:00,36.34,36.37,36.28,36.34,202585.0,32.5668,32.5937,32.5131,32.5668,202585.0
2019-02-14 09:50:00,36.33,36.41,36.33,36.39,327847.0,32.5579,32.6296,32.5579,32.6116,327847.0
2019-02-14 10:00:00,36.39,36.41,36.35,36.39,214798.0,32.6116,32.6296,32.5758,32.6116,214798.0
2019-02-14 10:10:00,36.38,36.45,36.36,36.44,301731.0,32.6027,32.6654,32.5847,32.6564,301731.0
2019-02-14 10:20:00,36.44,36.48,36.4,36.42,111425.0,32.6564,32.6923,32.6206,32.6385,111425.0
2019-02-14 10:30:00,36.42,36.49,36.32,36.35,200697.0,32.6385,32.7012,32.5489,32.5758,200697.0
2019-02-14 10:40:00,36.36,36.43,36.35,36.39,130192.0,32.5847,32.6475,32.5758,32.6116,130192.0
2019-02-14 10:50:00,36.4,36.42,36.35,36.36,274266.0,32.6206,32.6385,32.5758,32.5847,274266.0
2019-02-14 11:00:00,36.36,36.42,36.29,36.33,151701.0,32.5847,32.6385,32.522,32.5579,151701.0
2019-02-14 11:10:00,36.33,36.41,36.29,36.4,176212.0,32.5579,32.6296,32.522,32.6206,176212.0
2019-02-14 11:20:00,36.39,36.4,36.34,36.37,63150.0,32.6116,32.6206,32.5668,32.5937,63150.0
2019-02-14 11:30:00,36.37,36.39,36.32,36.38,131400.0,32.5937,32.6116,32.5489,32.6027,131400.0
2019-02-14 11:40:00,36.39,36.45,36.38,36.44,88056.0,32.6116,32.6654,32.6027,32.6564,88056.0
2019-02-14 11:50:00,36.43,36.44,36.4,36.41,72996.0,32.6475,32.6564,32.6206,32.6296,72996.0
2019-02-14 12:00:00,36.42,36.48,36.39,36.47,89966.0,32.6385,32.6923,32.6116,32.6833,89966.0
2019-02-14 12:10:00,36.47,36.48,36.41,36.47,173029.0,32.6833,32.6923,32.6296,32.6833,173029.0
2019-02-14 12:20:00,36.46,36.48,36.44,36.45,69700.0,32.6744,32.6923,32.6564,32.6654,69700.0
2019-02-14 12:30:00,36.46,36.51,36.42,36.49,278274.0,32.6744,32.7192,32.6385,32.7012,278274.0
2019-02-14 12:40:00,36.49,36.51,36.47,36.5,120653.0,32.7012,32.7192,32.6833,32.7102,120653.0
2019-02-14 12:50:00,36.5,36.52,36.48,36.51,113452.0,32.7102,32.7281,32.6923,32.7192,113452.0
2019-02-14 13:00:00,36.51,36.52,36.49,36.52,105807.0,32.7192,32.7281,32.7012,32.7281,105807.0
2019-02-14 13:10:00,36.52,36.53,36.49,36.5,83648.0,32.7281,32.7371,32.7012,32.7102,83648.0
2019-02-14 13:20:00,36.51,36.54,36.5,36.54,69276.0,32.7192,32.7461,32.7102,32.7461,69276.0
2019-02-14 13:30:00,36.54,36.56,36.48,36.48,95585.0,32.7461,32.764,32.6923,32.6923,95585.0
2019-02-14 13:40:00,36.49,36.5,36.43,36.44,72617.0,32.7012,32.7102,32.6475,32.6564,72617.0
2019-02-14 13:50:00,36.44,36.46,36.42,36.45,84064.0,32.6564,32.6744,32.6385,32.6654,84064.0
2019-02-14 14:00:00,36.45,36.48,36.38,36.47,113778.0,32.6654,32.6923,32.6027,32.6833,113778.0
2019-02-14 14:10:00,36.47,36.49,36.45,36.45,90855.0,32.6833,32.7012,32.6654,32.6654,90855.0
2019-02-14 14:20:00,36.45,36.47,36.43,36.45,94047.0,32.6654,32.6833,32.6475,32.6654,94047.0
2019-02-14 14:30:00,36.45,36.46,36.42,36.45,80138.0,32.6654,32.6744,32.6385,32.6654,80138.0
2019-02-14 14:40:00,36.45,36.48,36.41,36.41,151128.0,32.6654,32.6923,32.6296,32.6296,151128.0
2019-02-14 14:50:00,36.41,36.44,36.38,36.42,107528.0,32.6296,32.6564,32.6027,32.6385,107528.0
2019-02-14 15:00:00,36.42,36.5,36.4,36.41,154915.0,32.6385,32.7102,32.6206,32.6296,154915.0
2019-02-14 15:10:00,36.42,36.44,36.38,36.41,137380.0,32.6385,32.6564,32.6027,32.6296,137380.0
2019-02-14 15:20:00,36.4,36.41,36.37,36.39,134763.0,32.6206,32.6296,32.5937,32.6116,134763.0
2019-02-14 15:30:00,36.39,36.41,36.38,36.4,188937.0,32.6116,32.6296,32.6027,32.6206,188937.0
2019-02-14 15:40:00,36.4,36.4,36.33,36.33,198951.0,32.6206,32.6206,32.5579,32.5579,198951.0
2019-02-14 15:50:00,36.34,36.37,36.29,36.31,485579.0,32.5668,32.5937,32.522,32.5399,485579.0
2019-02-15 09:30:00,36.61,36.61,36.46,36.56,625466.0,32.8088,32.8088,32.6744,32.764,625466.0
2019-02-15 09:40:00,36.56,36.59,36.51,36.54,313668.0,32.764,32.7909,32.7192,32.7461,313668.0
2019-02-15 09:50:00,36.54,36.56,36.48,36.55,171922.0,32.7461,32.764,32.6923,32.755,171922.0
2019-02-15 10:00:00,36.55,36.58,36.49,36.49,169461.0,32.755,32.7819,32.7012,32.7012,169461.0
2019-02-15 10:10:00,36.49,36.56,36.46,36.55,179599.0,32.7012,32.764,32.6744,32.755,179599.0
2019-02-15 10:20:00,36.55,36.56,36.5,36.5,156121.0,32.755,32.764,32.7102,32.7102,156121.0
2019-02-15 10:30:00,36.51,36.54,36.42,36.51,270662.0,32.7192,32.7461,32.6385,32.7192,270662.0
2019-02-15 10:40:00,36.5,36.55,36.49,36.52,164879.0,32.7102,32.755,32.7012,32.7281,164879.0
2019-02-15 10:50:00,36.52,36.54,36.5,36.52,130378.0,32.7281,32.7461,32.7102,32.7281,130378.0
2019-02-15 11:00:00,36.53,36.58,36.53,36.55,189710.0,32.7371,32.7819,32.7371,32.755,189710.0
2019-02-15 11:10:00,36.54,36.55,36.47,36.5,185430.0,32.7461,32.755,32.6833,32.7102,185430.0
2019-02-15 11:20:00,36.49,36.55,36.46,36.54,119729.0,32.7012,32.755,32.6744,32.7461,119729.0
2019-02-15 11:30:00,36.53,36.6,36.53,36.57,116740.0,32.7371,32.7998,32.7371,32.7729,116740.0
2019-02-15 11:40:00,36.57,36.58,36.54,36.57,174018.0,32.7729,32.7819,32.7461,32.7729,174018.0
2019-02-15 11:50:00,36.57,36.57,36.53,36.55,141942.0,32.7729,32.7729,32.7371,32.755,141942.0
2019-02-15 12:00:00,36.55,36.56,36.51,36.55,144370.0,32.755,32.764,32.7192,32.755,144370.0
2019-02-15 12:10:00,36.55,36.61,36.55,36.59,140725.0,32.755,32.8088,32.755,32.7909,140725.0
2019-02-15 12:20:00,36.59,36.62,36.58,36.6,100346.0,32.7909,32.8177,32.7819,32.7998,100346.0
2019-02-15 12:30:00,36.61,36.62,36.6,36.61,91683.0,32.8088,32.8177,32.7998,32.8088,91683.0
2019-02-15 12:40:00,36.61,36.66,36.6,36.65,129893.0,32.8088,32.8536,32.7998,32.8446,129893.0
2019-02-15 12:50:00,36.65,36.66,36.6,36.65,237196.0,32.8446,32.8536,32.7998,32.8446,237196.0
2019-02-15 13:00:00,36.65,36.66,36.62,36.63,82764.0,32.8446,32.8536,32.8177,32.8267,82764.0
2019-02-15 13:10:00,36.63,36.66,36.61,36.66,178079.0,32.8267,32.8536,32.8088,32.8536,178079.0
2019-02-15 13:20:00,36.65,36.66,36.64,36.64,103673.0,32.8446,32.8536,32.8357,32.8357,103673.0
2019-02-15 13:30:00,36.64,36.66,36.62,36.65,77757.0,32.8357,32.8536,32.8177,32.8446,77757.0
2019-02-15 13:40:00,36.65,36.7,36.63,36.7,155771.0,32.8446,32.8894,32.8267,32.8894,155771.0
2019-02-15 13:50:00,36.7,36.79,36.69,36.77,173370.0,32.8894,32.9701,32.8805,32.9522,173370.0
2019-02-15 14:00:00,36.77,36.83,36.74,36.75,551063.0,32.9522,33.0059,32.9253,32.9343,551063.0
2019-02-15 14:10:00,36.75,36.76,36.74,36.76,154817.0,32.9343,32.9432,32.9253,32.9432,154817.0
2019-02-15 14:20:00,36.76,36.77,36.73,36.76,207394.0,32.9432,32.9522,32.9163,32.9432,207394.0
2019-02-15 14:30:00,36.75,36.76,36.73,36.76,111794.0,32.9343,32.9432,32.9163,32.9432,111794.0
2019-02-15 14:40:00,36.75,36.76,36.73,36.73,94693.0,32.9343,32.9432,32.9163,32.9163,94693.0
2019-02-15 14:50:00,36.73,36.76,36.73,36.75,145348.0,32.9163,32.9432,32.9163,32.9343,145348.0
2019-02-15 15:00:00,36.75,36.79,36.73,36.73,410475.0,32.9343,32.9701,32.9163,32.9163,410475.0
2019-02-15 15:10:00,36.73,36.74,36.65,36.66,159742.0,32.9163,32.9253,32.8446,32.8536,159742.0
2019-02-15 15:20:00,36.66,36.66,36.62,36.65,163854.0,32.8536,32.8536,32.8177,32.8446,163854.0
2019-02-15 15:30:00,36.65,36.65,36.58,36.63,299625.0,32.8446,32.8446,32.7819,32.8267,299625.0
2019-02-15 15:40:00,36.63,36.64,36.57,36.58,543676.0,32.8267,32.8357,32.7729,32.7819,543676.0
2019-02-15 15:50:00,36.58,36.59,36.53,36.59,949120.0,32.7819,32.7909,32.7371,32.7909,949120.0
2019-02-19 09:30:00,36.55,37.02,36.46,36.84,853395.0,32.755,33.1762,32.6744,33.0149,853395.0
2019-02-19 09:40:00,36.84,36.95,36.78,36.92,193202.0,33.0149,33.1135,32.9611,33.0866,193202.0
2019-02-19 09:50:00,36.92,37.01,36.9,36.93,407633.0,33.0866,33.1673,33.0687,33.0956,407633.0
2019-02-19 10:00:00,36.93,36.94,36.87,36.89,145703.0,33.0956,33.1045,33.0418,33.0597,145703.0
2019-02-19 10:10:00,36.9,36.92,36.87,36.89,116253.0,33.0687,33.0866,33.0418,33.0597,116253.0
2019-02-19 10:20:00,36.88,36.91,36.88,36.9,130051.0,33.0508,33.0776,33.0508,33.0687,130051.0
2019-02-19 10:30:00,36.9,36.9,36.86,36.88,107975.0,33.0687,33.0687,33.0328,33.0508,107975.0
2019-02-19 10:40:00,36.87,36.91,36.84,36.84,269657.0,33.0418,33.0776,33.0149,33.0149,269657.0
2019-02-19 10:50:00,36.84,36.86,36.76,36.76,140409.0,33.0149,33.0328,32.9432,32.9432,140409.0
2019-02-19 11:00:00,36.77,36.82,36.76,36.8,154086.0,32.9522,32.997,32.9432,32.9791,154086.0
2019-02-19 11:10:00,36.8,36.82,36.79,36.82,166005.0,32.9791,32.997,32.9701,32.997,166005.0
2019-02-19 11:20:00,36.82,36.86,36.81,36.84,163355.0,32.997,33.0328,32.988,33.0149,163355.0
2019-02-19 11:30:00,36.84,36.88,36.81,36.87,139255.0,33.0149,33.0508,32.988,33.0418,139255.0
2019-02-19 11:40:00,36.87,36.91,36.84,36.89,320072.0,33.0418,33.0776,33.0149,33.0597,320072.0
2019-02-19 11:50:00,36.9,36.9,36.83,36.85,169894.0,33.0687,33.0687,33.0059,33.0239,169894.0
2019-02-19 12:00:00,36.85,36.87,36.84,36.85,389142.0,33.0239,33.0418,33.0149,33.0239,389142.0
2019-02-19 12:10:00,36.85,36.87,36.83,36.86,430014.0,33.0239,33.0418,33.0059,33.0328,430014.0
2019-02-19 12:20:00,36.86,36.87,36.85,36.86,158245.0,33.0328,33.0418,33.0239,33.0328,158245.0
2019-02-19 12:30:00,36.87,36.87,36.83,36.84,134858.0,33.0418,33.0418,33.0059,33.0149,134858.0
2019-02-19 12:40:00,36.84,36.86,36.84,36.86,84389.0,33.0149,33.0328,33.0149,33.0328,84389.0
2019-02-19 12:50:00,36.86,36.86,36.84,36.84,90856.0,33.0328,33.0328,33.0149,33.0149,90856.0
2019-02-19 13:00:00,36.84,36.85,36.83,36.83,69067.0,33.0149,33.0239,33.0059,33.0059,69067.0
2019-02-19 13:10:00,36.84,36.85,36.83,36.85,66155.0,33.0149,33.0239,33.0059,33.0239,66155.0
2019-02-19 13:20:00,36.85,36.92,36.84,36.9,213358.0,33.0239,33.0866,33.0149,33.0687,213358.0
2019-02-19 13:30:00,36.9,36.94,36.86,36.93,286789.0,33.0687,33.1045,33.0328,33.0956,286789.0
2019-02-19 13:40:00,36.93,36.96,36.89,36.9,147267.0,33.0956,33.1224,33.0597,33.0687,147267.0
2019-02-19 13:50:00,36.9,36.94,36.89,36.92,145045.0,33.0687,33.1045,33.0597,33.0866,145045.0
2019-02-19 14:00:00,36.93,36.95,36.91,36.95,134087.0,33.0956,33.1135,33.0776,33.1135,134087.0
2019-02-19 14:10:00,36.95,36.95,36.93,36.94,138633.0,33.1135,33.1135,33.0956,33.1045,138633.0
2019-02-19 14:20:00,36.94,36.95,36.93,36.94,134530.0,33.1045,33.1135,33.0956,33.1045,134530.0
2019-02-19 14:30:00,36.94,36.96,36.93,36.95,130902.0,33.1045,33.1224,33.0956,33.1135,130902.0
2019-02-19 14:40:00,36.95,36.97,36.95,36.97,104269.0,33.1135,33.1314,33.1135,33.1314,104269.0
2019-02-19 14:50:00,36.97,36.99,36.96,36.98,165690.0,33.1314,33.1493,33.1224,33.1404,165690.0
2019-02-19 15:00:00,36.98,37.07,36.97,37.07,428319.0,33.1404,33.221,33.1314,33.221,428319.0
2019-02-19 15:10:00,37.06,37.07,36.97,36.98,384128.0,33.2121,33.221,33.1314,33.1404,384128.0
2019-02-19 15:20:00,36.98,37.06,36.98,37.05,210680.0,33.1404,33.2121,33.1404,33.2031,210680.0
2019-02-19 15:30:00,37.05,37.09,37.03,37.07,334770.0,33.2031,33.2389,33.1852,33.221,334770.0
2019-02-19 15:40:00,37.07,37.11,37.05,37.11,469211.0,33.221,33.2569,33.2031,33.2569,469211.0
2019-02-19 15:50:00,37.11,37.13,37.03,37.05,898027.0,33.2569,33.2748,33.1852,33.2031,898027.0
2019-02-20 09:30:00,37.02,37.25,36.94,37.2,758559.0,33.1762,33.3823,33.1045,33.3375,758559.0
2019-02-20 09:40:00,37.2,37.25,37.13,37.17,246621.0,33.3375,33.3823,33.2748,33.3106,246621.0
2019-02-20 09:50:00,37.17,37.21,37.11,37.18,309135.0,33.3106,33.3465,33.2569,33.3196,309135.0
2019-02-20 10:00:00,37.19,37.22,37.17,37.2,216875.0,33.3286,33.3555,33.3106,33.3375,216875.0
2019-02-20 10:10:00,37.2,37.21,37.15,37.17,180738.0,33.3375,33.3465,33.2927,33.3106,180738.0
2019-02-20 10:20:00,37.16,37.18,37.1,37.12,167998.0,33.3017,33.3196,33.2479,33.2658,167998.0
2019-02-20 10:30:00,37.12,37.17,37.11,37.16,242874.0,33.2658,33.3106,33.2569,33.3017,242874.0
2019-02-20 10:40:00,37.17,37.18,37.14,37.16,217295.0,33.3106,33.3196,33.2838,33.3017,217295.0
2019-02-20 10:50:00,37.16,37.17,37.13,37.13,115155.0,33.3017,33.3106,33.2748,33.2748,115155.0
2019-02-20 11:00:00,37.13,37.16,37.11,37.16,181197.0,33.2748,33.3017,33.2569,33.3017,181197.0
2019-02-20 11:10:00,37.16,37.19,37.13,37.15,236313.0,33.3017,33.3286,33.2748,33.2927,236313.0
2019-02-20 11:20:00,37.15,37.15,37.1,37.12,152901.0,33.2927,33.2927,33.2479,33.2658,152901.0
2019-02-20 11:30:00,37.12,37.15,37.11,37.13,104229.0,33.2658,33.2927,33.2569,33.2748,104229.0
2019-02-20 11:40:00,37.12,37.15,37.12,37.13,164655.0,33.2658,33.2927,33.2658,33.2748,164655.0
2019-02-20 11:50:00,37.13,37.15,37.1,37.11,148594.0,33.2748,33.2927,33.2479,33.2569,148594.0
2019-02-20 12:00:00,37.12,37.12,37.01,37.04,254910.0,33.2658,33.2658,33.1673,33.1941,254910.0
2019-02-20 12:10:00,37.04,37.05,37.01,37.05,169631.0,33.1941,33.2031,33.1673,33.2031,169631.0
2019-02-20 12:20:00,37.05,37.1,36.91,36.91,221458.0,33.2031,33.2479,33.0776,33.0776,221458.0
2019-02-20 12:30:00,36.91,36.93,36.86,36.89,212322.0,33.0776,33.0956,33.0328,33.0597,212322.0
2019-02-20 12:40:00,36.89,36.91,36.81,36.82,133289.0,33.0597,33.0776,32.988,32.997,133289.0
2019-02-20 12:50:00,36.82,36.86,36.79,36.84,209264.0,32.997,33.0328,32.9701,33.0149,209264.0
2019-02-20 13:00:00,36.84,36.85,36.79,36.8,313969.0,33.0149,33.0239,32.9701,32.9791,313969.0
2019-02-20 13:10:00,36.8,37.0,36.8,36.92,289303.0,32.9791,33.1583,32.9791,33.0866,289303.0
2019-02-20 13:20:00,36.93,37.0,36.92,36.99,131408.0,33.0956,33.1583,33.0866,33.1493,131408.0
2019-02-20 13:30:00,36.99,37.0,36.95,36.98,177874.0,33.1493,33.1583,33.1135,33.1404,177874.0
2019-02-20 13:40:00,36.99,37.02,36.98,37.0,88665.0,33.1493,33.1762,33.1404,33.1583,88665.0
2019-02-20 13:50:00,37.0,37.01,36.86,36.88,227613.0,33.1583,33.1673,33.0328,33.0508,227613.0
2019-02-20 14:00:00,36.88,36.96,36.81,36.85,239123.0,33.0508,33.1224,32.988,33.0239,239123.0
2019-02-20 14:10:00,36.86,36.88,36.77,36.79,163770.0,33.0328,33.0508,32.9522,32.9701,163770.0
2019-02-20 14:20:00,36.78,36.8,36.72,36.77,199432.0,32.9611,32.9791,32.9074,32.9522,199432.0
2019-02-20 14:30:00,36.77,36.82,36.75,36.76,278026.0,32.9522,32.997,32.9343,32.9432,278026.0
2019-02-20 14:40:00,36.76,36.82,36.72,36.82,165180.0,32.9432,32.997,32.9074,32.997,165180.0
2019-02-20 14:50:00,36.82,36.86,36.77,36.77,147953.0,32.997,33.0328,32.9522,32.9522,147953.0
2019-02-20 15:00:00,36.77,36.81,36.77,36.79,188237.0,32.9522,32.988,32.9522,32.9701,188237.0
2019-02-20 15:10:00,36.79,36.8,36.72,36.77,416621.0,32.9701,32.9791,32.9074,32.9522,416621.0
2019-02-20 15:20:00,36.77,36.8,36.76,36.78,158512.0,32.9522,32.9791,32.9432,32.9611,158512.0
2019-02-20 15:30:00,36.78,36.81,36.77,36.79,251727.0,32.9611,32.988,32.9522,32.9701,251727.0
2019-02-20 15:40:00,36.8,36.82,36.7,36.72,432734.0,32.9791,32.997,32.8894,32.9074,432734.0
2019-02-20 15:50:00,36.71,36.77,36.68,36.74,1019707.0,32.8984,32.9522,32.8715,32.9253,1019707.0
2019-02-21 09:30:00,36.63,36.91,36.53,36.82,254543.0,32.8267,33.0776,32.7371,32.997,254543.0
2019-02-21 09:40:00,36.82,36.88,36.65,36.68,170847.0,32.997,33.0508,32.8446,32.8715,170847.0
2019-02-21 09:50:00,36.68,36.72,36.57,36.58,203467.0,32.8715,32.9074,32.7729,32.7819,203467.0
2019-02-21 10:00:00,36.58,36.68,36.5,36.66,190614.0,32.7819,32.8715,32.7102,32.8536,190614.0
2019-02-21 10:10:00,36.67,36.71,36.54,36.65,173635.0,32.8626,32.8984,32.7461,32.8446,173635.0
2019-02-21 10:20:00,36.65,36.68,36.57,36.59,115213.0,32.8446,32.8715,32.7729,32.7909,115213.0
2019-02-21 10:30:00,36.59,36.69,36.59,36.69,92297.0,32.7909,32.8805,32.7909,32.8805,92297.0
2019-02-21 10:40:00,36.69,36.71,36.64,36.69,106358.0,32.8805,32.8984,32.8357,32.8805,106358.0
2019-02-21 10:50:00,36.69,36.69,36.62,36.64,109635.0,32.8805,32.8805,32.8177,32.8357,109635.0
2019-02-21 11:00:00,36.64,36.75,36.61,36.75,121523.0,32.8357,32.9343,32.8088,32.9343,121523.0
2019-02-21 11:10:00,36.75,36.8,36.72,36.79,129622.0,32.9343,32.9791,32.9074,32.9701,129622.0
2019-02-21 11:20:00,36.79,36.82,36.77,36.79,78882.0,32.9701,32.997,32.9522,32.9701,78882.0
2019-02-21 11:30:00,36.79,36.87,36.77,36.84,116063.0,32.9701,33.0418,32.9522,33.0149,116063.0
2019-02-21 11:40:00,36.84,36.86,36.81,36.83,137803.0,33.0149,33.0328,32.988,33.0059,137803.0
2019-02-21 11:50:00,36.83,36.9,36.81,36.87,106872.0,33.0059,33.0687,32.988,33.0418,106872.0
2019-02-21 12:00:00,36.88,36.96,36.86,36.95,165356.0,33.0508,33.1224,33.0328,33.1135,165356.0
2019-02-21 12:10:00,36.96,37.02,36.95,37.02,221610.0,33.1224,33.1762,33.1135,33.1762,221610.0
2019-02-21 12:20:00,37.01,37.07,37.0,37.05,85358.0,33.1673,33.221,33.1583,33.2031,85358.0
2019-02-21 12:30:00,37.05,37.11,37.05,37.08,128952.0,33.2031,33.2569,33.2031,33.23,128952.0
2019-02-21 12:40:00,37.09,37.1,37.07,37.09,119952.0,33.2389,33.2479,33.221,33.2389,119952.0
2019-02-21 12:50:00,37.09,37.13,37.08,37.11,83949.0,33.2389,33.2748,33.23,33.2569,83949.0
2019-02-21 13:00:00,37.1,37.12,37.07,37.11,94957.0,33.2479,33.2658,33.221,33.2569,94957.0
2019-02-21 13:10:00,37.11,37.11,37.07,37.09,106378.0,33.2569,33.2569,33.221,33.2389,106378.0
2019-02-21 13:20:00,37.09,37.12,37.03,37.05,96911.0,33.2389,33.2658,33.1852,33.2031,96911.0
2019-02-21 13:30:00,37.05,37.06,37.01,37.03,48865.0,33.2031,33.2121,33.1673,33.1852,48865.0
2019-02-21 13:40:00,37.03,37.05,37.02,37.02,58117.0,33.1852,33.2031,33.1762,33.1762,58117.0
2019-02-21 13:50:00,37.02,37.05,37.01,37.02,66121.0,33.1762,33.2031,33.1673,33.1762,66121.0
2019-02-21 14:00:00,37.02,37.04,36.95,36.95,88105.0,33.1762,33.1941,33.1135,33.1135,88105.0
2019-02-21 14:10:00,36.96,36.96,36.88,36.89,78484.0,33.1224,33.1224,33.0508,33.0597,78484.0
2019-02-21 14:20:00,36.89,36.9,36.79,36.82,111927.0,33.0597,33.0687,32.9701,32.997,111927.0
2019-02-21 14:30:00,36.83,36.87,36.81,36.82,81757.0,33.0059,33.0418,32.988,32.997,81757.0
2019-02-21 14:40:00,36.82,36.84,36.69,36.69,115272.0,32.997,33.0149,32.8805,32.8805,115272.0
2019-02-21 14:50:00,36.7,36.7,36.65,36.67,123019.0,32.8894,32.8894,32.8446,32.8626,123019.0
2019-02-21 15:00:00,36.68,36.8,36.66,36.78,178055.0,32.8715,32.9791,32.8536,32.9611,178055.0
2019-02-21 15:10:00,36.79,36.8,36.76,36.78,113482.0,32.9701,32.9791,32.9432,32.9611,113482.0
2019-02-21 15:20:00,36.78,36.81,36.77,36.79,90893.0,32.9611,32.988,32.9522,32.9701,90893.0
2019-02-21 15:30:00,36.79,36.8,36.72,36.8,180025.0,32.9701,32.9791,32.9074,32.9791,180025.0
2019-02-21 15:40:00,36.8,36.82,36.77,36.8,177468.0,32.9791,32.997,32.9522,32.9791,177468.0
2019-02-21 15:50:00,36.81,37.0,36.79,37.0,1028747.0,32.988,33.1583,32.9701,33.1583,1028747.0
2019-02-22 09:30:00,36.99,37.29,36.97,37.13,420716.0,33.1493,33.4182,33.1314,33.2748,420716.0
2019-02-22 09:40:00,37.13,37.15,37.08,37.11,171117.0,33.2748,33.2927,33.23,33.2569,171117.0
2019-02-22 09:50:00,37.11,37.22,37.09,37.17,168472.0,33.2569,33.3555,33.2389,33.3106,168472.0
2019-02-22 10:00:00,37.17,37.22,37.15,37.19,129433.0,33.3106,33.3555,33.2927,33.3286,129433.0
2019-02-22 10:10:00,37.2,37.24,37.15,37.18,142333.0,33.3375,33.3734,33.2927,33.3196,142333.0
2019-02-22 10:20:00,37.18,37.19,37.12,37.16,116894.0,33.3196,33.3286,33.2658,33.3017,116894.0
2019-02-22 10:30:00,37.16,37.2,37.15,37.2,98903.0,33.3017,33.3375,33.2927,33.3375,98903.0
2019-02-22 10:40:00,37.2,37.22,37.16,37.2,155675.0,33.3375,33.3555,33.3017,33.3375,155675.0
2019-02-22 10:50:00,37.2,37.24,37.17,37.23,128960.0,33.3375,33.3734,33.3106,33.3644,128960.0
2019-02-22 11:00:00,37.23,37.23,37.16,37.2,130751.0,33.3644,33.3644,33.3017,33.3375,130751.0
2019-02-22 11:10:00,37.19,37.26,37.17,37.26,111575.0,33.3286,33.3913,33.3106,33.3913,111575.0
2019-02-22 11:20:00,37.27,37.35,37.25,37.34,108658.0,33.4003,33.472,33.3823,33.463,108658.0
2019-02-22 11:30:00,37.34,37.35,37.28,37.33,92283.0,33.463,33.472,33.4092,33.454,92283.0
2019-02-22 11:40:00,37.34,37.34,37.29,37.32,75269.0,33.463,33.463,33.4182,33.4451,75269.0
2019-02-22 11:50:00,37.32,37.39,37.31,37.38,116739.0,33.4451,33.5078,33.4361,33.4988,116739.0
2019-02-22 12:00:00,37.38,37.42,37.35,37.37,118671.0,33.4988,33.5347,33.472,33.4899,118671.0
2019-02-22 12:10:00,37.37,37.37,37.3,37.33,121809.0,33.4899,33.4899,33.4271,33.454,121809.0
2019-02-22 12:20:00,37.33,37.39,37.32,37.36,91390.0,33.454,33.5078,33.4451,33.4809,91390.0
2019-02-22 12:30:00,37.37,37.43,37.36,37.4,88555.0,33.4899,33.5436,33.4809,33.5168,88555.0
2019-02-22 12:40:00,37.41,37.46,37.39,37.44,126326.0,33.5257,33.5705,33.5078,33.5526,126326.0
2019-02-22 12:50:00,37.45,37.46,37.43,37.45,95209.0,33.5616,33.5705,33.5436,33.5616,95209.0
2019-02-22 13:00:00,37.45,37.45,37.38,37.39,109160.0,33.5616,33.5616,33.4988,33.5078,109160.0
2019-02-22 13:10:00,37.39,37.4,37.32,37.38,148312.0,33.5078,33.5168,33.4451,33.4988,148312.0
2019-02-22 13:20:00,37.38,37.39,37.33,37.39,110835.0,33.4988,33.5078,33.454,33.5078,110835.0
2019-02-22 13:30:00,37.39,37.41,37.37,37.38,89716.0,33.5078,33.5257,33.4899,33.4988,89716.0
2019-02-22 13:40:00,37.39,37.41,37.36,37.38,62644.0,33.5078,33.5257,33.4809,33.4988,62644.0
2019-02-22 13:50:00,37.38,37.4,37.36,37.39,75441.0,33.4988,33.5168,33.4809,33.5078,75441.0
2019-02-22 14:00:00,37.4,37.43,37.38,37.42,116598.0,33.5168,33.5436,33.4988,33.5347,116598.0
2019-02-22 14:10:00,37.42,37.44,37.4,37.41,84502.0,33.5347,33.5526,33.5168,33.5257,84502.0
2019-02-22 14:20:00,37.41,37.45,37.41,37.45,93894.0,33.5257,33.5616,33.5257,33.5616,93894.0
2019-02-22 14:30:00,37.45,37.46,37.36,37.37,219539.0,33.5616,33.5705,33.4809,33.4899,219539.0
2019-02-22 14:40:00,37.36,37.36,37.29,37.32,195342.0,33.4809,33.4809,33.4182,33.4451,195342.0
2019-02-22 14:50:00,37.32,37.36,37.31,37.32,104399.0,33.4451,33.4809,33.4361,33.4451,104399.0
2019-02-22 15:00:00,37.32,37.4,37.29,37.39,115365.0,33.4451,33.5168,33.4182,33.5078,115365.0
2019-02-22 15:10:00,37.39,37.4,37.35,37.36,131040.0,33.5078,33.5168,33.472,33.4809,131040.0
2019-02-22 15:20:00,37.36,37.41,37.35,37.4,188710.0,33.4809,33.5257,33.472,33.5168,188710.0
2019-02-22 15:30:00,37.4,37.41,37.37,37.4,190619.0,33.5168,33.5257,33.4899,33.5168,190619.0
2019-02-22 15:40:00,37.4,37.45,37.39,37.42,312660.0,33.5168,33.5616,33.5078,33.5347,312660.0
2019-02-22 15:50:00,37.43,37.5,37.41,37.49,602046.0,33.5436,33.6064,33.5257,33.5974,602046.0
2019-02-25 09:30:00,37.75,37.89,37.62,37.86,488725.0,33.8304,33.9559,33.7139,33.929,488725.0
2019-02-25 09:40:00,37.87,37.88,37.76,37.82,274498.0,33.938,33.9469,33.8394,33.8932,274498.0
2019-02-25 09:50:00,37.82,37.86,37.78,37.79,162068.0,33.8932,33.929,33.8573,33.8663,162068.0
2019-02-25 10:00:00,37.79,37.8,37.66,37.73,179799.0,33.8663,33.8752,33.7498,33.8125,179799.0
2019-02-25 10:10:00,37.73,37.81,37.72,37.78,141839.0,33.8125,33.8842,33.8035,33.8573,141839.0
2019-02-25 10:20:00,37.77,37.78,37.62,37.64,169540.0,33.8483,33.8573,33.7139,33.7318,169540.0
2019-02-25 10:30:00,37.64,37.71,37.62,37.7,133887.0,33.7318,33.7946,33.7139,33.7856,133887.0
2019-02-25 10:40:00,37.7,37.74,37.7,37.73,75782.0,33.7856,33.8215,33.7856,33.8125,75782.0
2019-02-25 10:50:00,37.73,37.84,37.73,37.81,223917.0,33.8125,33.9111,33.8125,33.8842,223917.0
2019-02-25 11:00:00,37.81,37.84,37.78,37.81,131327.0,33.8842,33.9111,33.8573,33.8842,131327.0
2019-02-25 11:10:00,37.81,37.83,37.79,37.8,90361.0,33.8842,33.9021,33.8663,33.8752,90361.0
2019-02-25 11:20:00,37.8,37.81,37.69,37.71,229213.0,33.8752,33.8842,33.7767,33.7946,229213.0
2019-02-25 11:30:00,37.71,37.73,37.68,37.68,182011.0,33.7946,33.8125,33.7677,33.7677,182011.0
2019-02-25 11:40:00,37.68,37.76,37.68,37.71,144094.0,33.7677,33.8394,33.7677,33.7946,144094.0
2019-02-25 11:50:00,37.71,37.72,37.67,37.71,70888.0,33.7946,33.8035,33.7587,33.7946,70888.0
2019-02-25 12:00:00,37.71,37.72,37.66,37.66,82191.0,33.7946,33.8035,33.7498,33.7498,82191.0
2019-02-25 12:10:00,37.66,37.7,37.6,37.61,135107.0,33.7498,33.7856,33.696,33.705,135107.0
2019-02-25 12:20:00,37.6,37.61,37.53,37.53,88256.0,33.696,33.705,33.6333,33.6333,88256.0
2019-02-25 12:30:00,37.53,37.57,37.52,37.55,119757.0,33.6333,33.6691,33.6243,33.6512,119757.0
2019-02-25 12:40:00,37.55,37.56,37.52,37.54,92124.0,33.6512,33.6601,33.6243,33.6422,92124.0
2019-02-25 12:50:00,37.55,37.56,37.46,37.49,127283.0,33.6512,33.6601,33.5705,33.5974,127283.0
2019-02-25 13:00:00,37.49,37.55,37.49,37.52,107976.0,33.5974,33.6512,33.5974,33.6243,107976.0
2019-02-25 13:10:00,37.52,37.54,37.51,37.52,57235.0,33.6243,33.6422,33.6153,33.6243,57235.0
2019-02-25 13:20:00,37.53,37.56,37.52,37.54,62120.0,33.6333,33.6601,33.6243,33.6422,62120.0
2019-02-25 13:30:00,37.53,37.54,37.51,37.52,46418.0,33.6333,33.6422,33.6153,33.6243,46418.0
2019-02-25 13:40:00,37.53,37.55,37.51,37.52,99953.0,33.6333,33.6512,33.6153,33.6243,99953.0
2019-02-25 13:50:00,37.52,37.56,37.52,37.55,55512.0,33.6243,33.6601,33.6243,33.6512,55512.0
2019-02-25 14:00:00,37.55,37.56,37.52,37.52,103370.0,33.6512,33.6601,33.6243,33.6243,103370.0
2019-02-25 14:10:00,37.52,37.56,37.52,37.54,73578.0,33.6243,33.6601,33.6243,33.6422,73578.0
2019-02-25 14:20:00,37.54,37.56,37.52,37.56,86262.0,33.6422,33.6601,33.6243,33.6601,86262.0
2019-02-25 14:30:00,37.56,37.57,37.52,37.54,111403.0,33.6601,33.6691,33.6243,33.6422,111403.0
2019-02-25 14:40:00,37.54,37.55,37.52,37.54,92917.0,33.6422,33.6512,33.6243,33.6422,92917.0
2019-02-25 14:50:00,37.53,37.53,37.45,37.47,110186.0,33.6333,33.6333,33.5616,33.5795,110186.0
2019-02-25 15:00:00,37.47,37.47,37.43,37.44,139313.0,33.5795,33.5795,33.5436,33.5526,139313.0
2019-02-25 15:10:00,37.44,37.5,37.44,37.46,137113.0,33.5526,33.6064,33.5526,33.5705,137113.0
2019-02-25 15:20:00,37.46,37.47,37.42,37.43,138904.0,33.5705,33.5795,33.5347,33.5436,138904.0
2019-02-25 15:30:00,37.43,37.45,37.4,37.43,191149.0,33.5436,33.5616,33.5168,33.5436,191149.0
2019-02-25 15:40:00,37.42,37.45,37.4,37.4,174116.0,33.5347,33.5616,33.5168,33.5168,174116.0
2019-02-25 15:50:00,37.41,37.41,37.31,37.34,574929.0,33.5257,33.5257,33.4361,33.463,574929.0
2019-02-26 09:30:00,37.34,37.39,37.14,37.21,529446.0,33.463,33.5078,33.2838,33.3465,529446.0
2019-02-26 09:40:00,37.21,37.22,37.06,37.2,281243.0,33.3465,33.3555,33.2121,33.3375,281243.0
2019-02-26 09:50:00,37.2,37.23,37.18,37.2,166724.0,33.3375,33.3644,33.3196,33.3375,166724.0
2019-02-26 10:00:00,37.21,37.31,37.2,37.24,130614.0,33.3465,33.4361,33.3375,33.3734,130614.0
2019-02-26 10:10:00,37.24,37.26,37.21,37.24,244349.0,33.3734,33.3913,33.3465,33.3734,244349.0
2019-02-26 10:20:00,37.25,37.32,37.24,37.24,124513.0,33.3823,33.4451,33.3734,33.3734,124513.0
2019-02-26 10:30:00,37.24,37.37,37.21,37.37,183066.0,33.3734,33.4899,33.3465,33.4899,183066.0
2019-02-26 10:40:00,37.37,37.41,37.33,37.38,244542.0,33.4899,33.5257,33.454,33.4988,244542.0
2019-02-26 10:50:00,37.38,37.39,37.3,37.33,222467.0,33.4988,33.5078,33.4271,33.454,222467.0
2019-02-26 11:00:00,37.33,37.4,37.33,37.4,121356.0,33.454,33.5168,33.454,33.5168,121356.0
2019-02-26 11:10:00,37.4,37.5,37.39,37.46,110700.0,33.5168,33.6064,33.5078,33.5705,110700.0
2019-02-26 11:20:00,37.47,37.49,37.45,37.49,86296.0,33.5795,33.5974,33.5616,33.5974,86296.0
2019-02-26 11:30:00,37.49,37.51,37.42,37.42,91896.0,33.5974,33.6153,33.5347,33.5347,91896.0
2019-02-26 11:40:00,37.42,37.43,37.38,37.41,64036.0,33.5347,33.5436,33.4988,33.5257,64036.0
2019-02-26 11:50:00,37.41,37.44,37.39,37.39,78140.0,33.5257,33.5526,33.5078,33.5078,78140.0
2019-02-26 12:00:00,37.4,37.43,37.37,37.38,83454.0,33.5168,33.5436,33.4899,33.4988,83454.0
2019-02-26 12:10:00,37.38,37.4,37.35,37.39,98718.0,33.4988,33.5168,33.472,33.5078,98718.0
2019-02-26 12:20:00,37.4,37.43,37.39,37.4,67619.0,33.5168,33.5436,33.5078,33.5168,67619.0
2019-02-26 12:30:00,37.41,37.42,37.34,37.34,99848.0,33.5257,33.5347,33.463,33.463,99848.0
2019-02-26 12:40:00,37.35,37.35,37.3,37.3,64658.0,33.472,33.472,33.4271,33.4271,64658.0
2019-02-26 12:50:00,37.31,37.31,37.21,37.23,130030.0,33.4361,33.4361,33.3465,33.3644,130030.0
2019-02-26 13:00:00,37.23,37.3,37.22,37.26,91001.0,33.3644,33.4271,33.3555,33.3913,91001.0
2019-02-26 13:10:00,37.27,37.35,37.26,37.33,65657.0,33.4003,33.472,33.3913,33.454,65657.0
2019-02-26 13:20:00,37.34,37.36,37.33,37.34,85936.0,33.463,33.4809,33.454,33.463,85936.0
2019-02-26 13:30:00,37.34,37.34,37.28,37.33,106368.0,33.463,33.463,33.4092,33.454,106368.0
2019-02-26 13:40:00,37.32,37.4,37.32,37.36,76679.0,33.4451,33.5168,33.4451,33.4809,76679.0
2019-02-26 13:50:00,37.36,37.39,37.35,37.38,62916.0,33.4809,33.5078,33.472,33.4988,62916.0
2019-02-26 14:00:00,37.38,37.41,37.34,37.34,115197.0,33.4988,33.5257,33.463,33.463,115197.0
2019-02-26 14:10:00,37.34,37.35,37.32,37.34,148948.0,33.463,33.472,33.4451,33.463,148948.0
2019-02-26 14:20:00,37.34,37.35,37.17,37.19,540692.0,33.463,33.472,33.3106,33.3286,540692.0
2019-02-26 14:30:00,37.19,37.25,37.18,37.23,244904.0,33.3286,33.3823,33.3196,33.3644,244904.0
2019-02-26 14:40:00,37.24,37.25,37.16,37.18,193307.0,33.3734,33.3823,33.3017,33.3196,193307.0
2019-02-26 14:50:00,37.18,37.25,37.15,37.22,340172.0,33.3196,33.3823,33.2927,33.3555,340172.0
2019-02-26 15:00:00,37.22,37.25,37.19,37.2,290557.0,33.3555,33.3823,33.3286,33.3375,290557.0
2019-02-26 15:10:00,37.2,37.45,37.15,37.36,1811381.0,33.3375,33.5616,33.2927,33.4809,1811381.0
2019-02-26 15:20:00,37.36,37.55,37.21,37.22,1243303.0,33.4809,33.6512,33.3465,33.3555,1243303.0
2019-02-26 15:30:00,37.22,37.34,37.22,37.29,485133.0,33.3555,33.463,33.3555,33.4182,485133.0
2019-02-26 15:40:00,37.3,37.34,37.27,37.29,276758.0,33.4271,33.463,33.4003,33.4182,276758.0
2019-02-26 15:50:00,37.29,37.39,37.23,37.38,1380213.0,33.4182,33.5078,33.3644,33.4988,1380213.0
2019-02-27 09:30:00,37.45,37.97,37.28,37.94,649351.0,33.5616,34.0276,33.4092,34.0007,649351.0
2019-02-27 09:40:00,37.94,38.02,37.87,37.89,469456.0,34.0007,34.0724,33.938,33.9559,469456.0
2019-02-27 09:50:00,37.89,37.92,37.69,37.73,277438.0,33.9559,33.9828,33.7767,33.8125,277438.0
2019-02-27 10:00:00,37.72,37.79,37.58,37.64,331021.0,33.8035,33.8663,33.6781,33.7318,331021.0
2019-02-27 10:10:00,37.65,37.65,37.5,37.58,296612.0,33.7408,33.7408,33.6064,33.6781,296612.0
2019-02-27 10:20:00,37.57,37.59,37.51,37.53,161916.0,33.6691,33.687,33.6153,33.6333,161916.0
2019-02-27 10:30:00,37.53,37.57,37.45,37.57,173650.0,33.6333,33.6691,33.5616,33.6691,173650.0
2019-02-27 10:40:00,37.57,37.67,37.56,37.66,190412.0,33.6691,33.7587,33.6601,33.7498,190412.0
2019-02-27 10:50:00,37.66,37.75,37.64,37.75,140803.0,33.7498,33.8304,33.7318,33.8304,140803.0
2019-02-27 11:00:00,37.74,37.82,37.71,37.8,214519.0,33.8215,33.8932,33.7946,33.8752,214519.0
2019-02-27 11:10:00,37.81,37.84,37.74,37.77,175597.0,33.8842,33.9111,33.8215,33.8483,175597.0
2019-02-27 11:20:00,37.77,37.83,37.77,37.79,184764.0,33.8483,33.9021,33.8483,33.8663,184764.0
2019-02-27 11:30:00,37.79,37.84,37.77,37.84,148994.0,33.8663,33.9111,33.8483,33.9111,148994.0
2019-02-27 11:40:00,37.84,37.85,37.8,37.84,81121.0,33.9111,33.92,33.8752,33.9111,81121.0
2019-02-27 11:50:00,37.83,37.86,37.8,37.82,129424.0,33.9021,33.929,33.8752,33.8932,129424.0
2019-02-27 12:00:00,37.82,37.87,37.82,37.86,187003.0,33.8932,33.938,33.8932,33.929,187003.0
2019-02-27 12:10:00,37.85,37.89,37.84,37.86,115177.0,33.92,33.9559,33.9111,33.929,115177.0
2019-02-27 12:20:00,37.86,37.89,37.85,37.87,70140.0,33.929,33.9559,33.92,33.938,70140.0
2019-02-27 12:30:00,37.87,37.88,37.84,37.86,144821.0,33.938,33.9469,33.9111,33.929,144821.0
2019-02-27 12:40:00,37.86,37.88,37.84,37.88,111507.0,33.929,33.9469,33.9111,33.9469,111507.0
2019-02-27 12:50:00,37.87,37.88,37.84,37.86,144251.0,33.938,33.9469,33.9111,33.929,144251.0
2019-02-27 13:00:00,37.85,37.89,37.84,37.88,120231.0,33.92,33.9559,33.9111,33.9469,120231.0
2019-02-27 13:10:00,37.88,37.93,37.87,37.91,85808.0,33.9469,33.9917,33.938,33.9738,85808.0
2019-02-27 13:20:00,37.91,37.96,37.9,37.96,88836.0,33.9738,34.0186,33.9648,34.0186,88836.0
2019-02-27 13:30:00,37.96,37.96,37.91,37.91,76231.0,34.0186,34.0186,33.9738,33.9738,76231.0
2019-02-27 13:40:00,37.91,37.93,37.88,37.92,100392.0,33.9738,33.9917,33.9469,33.9828,100392.0
2019-02-27 13:50:00,37.93,37.94,37.89,37.9,127564.0,33.9917,34.0007,33.9559,33.9648,127564.0
2019-02-27 14:00:00,37.9,37.92,37.84,37.86,123914.0,33.9648,33.9828,33.9111,33.929,123914.0
2019-02-27 14:10:00,37.86,37.92,37.85,37.89,99901.0,33.929,33.9828,33.92,33.9559,99901.0
2019-02-27 14:20:00,37.89,37.9,37.8,37.82,171466.0,33.9559,33.9648,33.8752,33.8932,171466.0
2019-02-27 14:30:00,37.82,37.86,37.81,37.84,169306.0,33.8932,33.929,33.8842,33.9111,169306.0
2019-02-27 14:40:00,37.84,37.84,37.74,37.76,230719.0,33.9111,33.9111,33.8215,33.8394,230719.0
2019-02-27 14:50:00,37.77,37.78,37.42,37.47,709685.0,33.8483,33.8573,33.5347,33.5795,709685.0
2019-02-27 15:00:00,37.47,37.55,37.46,37.55,634435.0,33.5795,33.6512,33.5705,33.6512,634435.0
2019-02-27 15:10:00,37.55,37.55,37.49,37.5,240301.0,33.6512,33.6512,33.5974,33.6064,240301.0
2019-02-27 15:20:00,37.51,37.52,37.46,37.47,310186.0,33.6153,33.6243,33.5705,33.5795,310186.0
2019-02-27 15:30:00,37.47,37.6,37.46,37.59,417066.0,33.5795,33.696,33.5705,33.687,417066.0
2019-02-27 15:40:00,37.59,37.61,37.55,37.6,306883.0,33.687,33.705,33.6512,33.696,306883.0
2019-02-27 15:50:00,37.6,37.61,37.54,37.58,595955.0,33.696,33.705,33.6422,33.6781,595955.0
2019-02-28 09:30:00,37.5,37.5,37.22,37.42,263090.0,33.733,33.733,33.4812,33.6611,263090.0
2019-02-28 09:40:00,37.41,37.45,37.31,37.33,147023.0,33.6521,33.688,33.5621,33.5801,147023.0
2019-02-28 09:50:00,37.33,37.36,37.21,37.26,201559.0,33.5801,33.6071,33.4722,33.5171,201559.0
2019-02-28 10:00:00,37.26,37.26,37.12,37.12,162389.0,33.5171,33.5171,33.3912,33.3912,162389.0
2019-02-28 10:10:00,37.12,37.25,37.11,37.25,136593.0,33.3912,33.5081,33.3822,33.5081,136593.0
2019-02-28 10:20:00,37.25,37.27,37.15,37.19,150899.0,33.5081,33.5261,33.4182,33.4542,150899.0
2019-02-28 10:30:00,37.19,37.29,37.18,37.27,144708.0,33.4542,33.5441,33.4452,33.5261,144708.0
2019-02-28 10:40:00,37.27,37.3,37.22,37.26,146569.0,33.5261,33.5531,33.4812,33.5171,146569.0
2019-02-28 10:50:00,37.26,37.3,37.2,37.3,89639.0,33.5171,33.5531,33.4632,33.5531,89639.0
2019-02-28 11:00:00,37.29,37.34,37.25,37.25,124169.0,33.5441,33.5891,33.5081,33.5081,124169.0
2019-02-28 11:10:00,37.26,37.4,37.26,37.4,123486.0,33.5171,33.6431,33.5171,33.6431,123486.0
2019-02-28 11:20:00,37.4,37.45,37.39,37.43,109846.0,33.6431,33.688,33.6341,33.6701,109846.0
2019-02-28 11:30:00,37.43,37.49,37.4,37.49,156181.0,33.6701,33.724,33.6431,33.724,156181.0
2019-02-28 11:40:00,37.49,37.5,37.44,37.46,87594.0,33.724,33.733,33.6791,33.697,87594.0
2019-02-28 11:50:00,37.46,37.49,37.42,37.44,99674.0,33.697,33.724,33.6611,33.6791,99674.0
2019-02-28 12:00:00,37.44,37.46,37.41,37.43,61419.0,33.6791,33.697,33.6521,33.6701,61419.0
2019-02-28 12:10:00,37.43,37.46,37.39,37.45,90536.0,33.6701,33.697,33.6341,33.688,90536.0
2019-02-28 12:20:00,37.44,37.49,37.43,37.45,68603.0,33.6791,33.724,33.6701,33.688,68603.0
2019-02-28 12:30:00,37.45,37.45,37.38,37.38,74482.0,33.688,33.688,33.6251,33.6251,74482.0
2019-02-28 12:40:00,37.39,37.42,37.35,37.38,68675.0,33.6341,33.6611,33.5981,33.6251,68675.0
2019-02-28 12:50:00,37.38,37.41,37.34,37.4,54685.0,33.6251,33.6521,33.5891,33.6431,54685.0
2019-02-28 13:00:00,37.4,37.41,37.37,37.38,57283.0,33.6431,33.6521,33.6161,33.6251,57283.0
2019-02-28 13:10:00,37.38,37.38,37.35,37.38,56558.0,33.6251,33.6251,33.5981,33.6251,56558.0
2019-02-28 13:20:00,37.38,37.4,37.32,37.37,59692.0,33.6251,33.6431,33.5711,33.6161,59692.0
2019-02-28 13:30:00,37.37,37.4,37.36,37.36,59163.0,33.6161,33.6431,33.6071,33.6071,59163.0
2019-02-28 13:40:00,37.37,37.37,37.34,37.37,65788.0,33.6161,33.6161,33.5891,33.6161,65788.0
2019-02-28 13:50:00,37.37,37.41,37.37,37.4,66293.0,33.6161,33.6521,33.6161,33.6431,66293.0
2019-02-28 14:00:00,37.4,37.43,37.37,37.39,82029.0,33.6431,33.6701,33.6161,33.6341,82029.0
2019-02-28 14:10:00,37.39,37.4,37.38,37.4,63954.0,33.6341,33.6431,33.6251,33.6431,63954.0
2019-02-28 14:20:00,37.39,37.42,37.35,37.36,94651.0,33.6341,33.6611,33.5981,33.6071,94651.0
2019-02-28 14:30:00,37.36,37.37,37.31,37.34,71112.0,33.6071,33.6161,33.5621,33.5891,71112.0
2019-02-28 14:40:00,37.33,37.34,37.3,37.32,80987.0,33.5801,33.5891,33.5531,33.5711,80987.0
2019-02-28 14:50:00,37.32,37.38,37.3,37.35,91758.0,33.5711,33.6251,33.5531,33.5981,91758.0
2019-02-28 15:00:00,37.36,37.36,37.3,37.3,124625.0,33.6071,33.6071,33.5531,33.5531,124625.0
2019-02-28 15:10:00,37.3,37.34,37.27,37.27,208959.0,33.5531,33.5891,33.5261,33.5261,208959.0
2019-02-28 15:20:00,37.27,37.28,37.2,37.21,188729.0,33.5261,33.5351,33.4632,33.4722,188729.0
2019-02-28 15:30:00,37.21,37.27,37.19,37.25,208169.0,33.4722,33.5261,33.4542,33.5081,208169.0
2019-02-28 15:40:00,37.26,37.26,37.16,37.16,271270.0,33.5171,33.5171,33.4272,33.4272,271270.0
2019-02-28 15:50:00,37.16,37.19,37.1,37.17,659760.0,33.4272,33.4542,33.3732,33.4362,659760.0
2019-03-01 09:30:00,38.35,39.14,38.31,38.88,1604035.0,34.4976,35.2083,34.4617,34.9744,1604035.0
2019-03-01 09:40:00,38.89,38.93,38.65,38.68,1059302.0,34.9834,35.0194,34.7675,34.7945,1059302.0
2019-03-01 09:50:00,38.68,38.71,38.15,38.2,1519191.0,34.7945,34.8215,34.3177,34.3627,1519191.0
2019-03-01 10:00:00,38.17,38.22,37.91,37.99,975292.0,34.3357,34.3807,34.1018,34.1738,975292.0
2019-03-01 10:10:00,37.99,38.01,37.71,37.72,712268.0,34.1738,34.1918,33.9219,33.9309,712268.0
2019-03-01 10:20:00,37.72,37.74,37.46,37.48,909585.0,33.9309,33.9489,33.697,33.715,909585.0
2019-03-01 10:30:00,37.48,37.51,37.43,37.44,517385.0,33.715,33.742,33.6701,33.6791,517385.0
2019-03-01 10:40:00,37.45,37.48,37.35,37.38,463201.0,33.688,33.715,33.5981,33.6251,463201.0
2019-03-01 10:50:00,37.38,37.52,37.36,37.46,519529.0,33.6251,33.751,33.6071,33.697,519529.0
2019-03-01 11:00:00,37.46,37.46,37.34,37.37,320208.0,33.697,33.697,33.5891,33.6161,320208.0
2019-03-01 11:10:00,37.37,37.45,37.34,37.45,218345.0,33.6161,33.688,33.5891,33.688,218345.0
2019-03-01 11:20:00,37.45,37.46,37.39,37.45,203842.0,33.688,33.697,33.6341,33.688,203842.0
2019-03-01 11:30:00,37.45,37.46,37.42,37.45,280659.0,33.688,33.697,33.6611,33.688,280659.0
2019-03-01 11:40:00,37.45,37.46,37.31,37.31,230886.0,33.688,33.697,33.5621,33.5621,230886.0
2019-03-01 11:50:00,37.31,37.36,37.23,37.34,199219.0,33.5621,33.6071,33.4901,33.5891,199219.0
2019-03-01 12:00:00,37.34,37.46,37.33,37.44,150083.0,33.5891,33.697,33.5801,33.6791,150083.0
2019-03-01 12:10:00,37.44,37.46,37.42,37.43,76631.0,33.6791,33.697,33.6611,33.6701,76631.0
2019-03-01 12:20:00,37.43,37.45,37.42,37.43,112084.0,33.6701,33.688,33.6611,33.6701,112084.0
2019-03-01 12:30:00,37.43,37.46,37.42,37.44,99150.0,33.6701,33.697,33.6611,33.6791,99150.0
2019-03-01 12:40:00,37.44,37.47,37.4,37.45,122317.0,33.6791,33.706,33.6431,33.688,122317.0
2019-03-01 12:50:00,37.45,37.49,37.43,37.48,151121.0,33.688,33.724,33.6701,33.715,151121.0
2019-03-01 13:00:00,37.48,37.53,37.46,37.52,102620.0,33.715,33.76,33.697,33.751,102620.0
2019-03-01 13:10:00,37.52,37.55,37.5,37.52,92348.0,33.751,33.778,33.733,33.751,92348.0
2019-03-01 13:20:00,37.53,37.55,37.5,37.53,74594.0,33.76,33.778,33.733,33.76,74594.0
2019-03-01 13:30:00,37.53,37.56,37.53,37.54,72189.0,33.76,33.787,33.76,33.769,72189.0
2019-03-01 13:40:00,37.54,37.55,37.53,37.55,50531.0,33.769,33.778,33.76,33.778,50531.0
2019-03-01 13:50:00,37.54,37.55,37.54,37.55,64085.0,33.769,33.778,33.769,33.778,64085.0
2019-03-01 14:00:00,37.55,37.6,37.41,37.43,211703.0,33.778,33.823,33.6521,33.6701,211703.0
2019-03-01 14:10:00,37.43,37.48,37.41,37.42,166618.0,33.6701,33.715,33.6521,33.6611,166618.0
2019-03-01 14:20:00,37.42,37.49,37.39,37.45,141368.0,33.6611,33.724,33.6341,33.688,141368.0
2019-03-01 14:30:00,37.46,37.48,37.41,37.41,128057.0,33.697,33.715,33.6521,33.6521,128057.0
2019-03-01 14:40:00,37.41,37.42,37.34,37.35,163961.0,33.6521,33.6611,33.5891,33.5981,163961.0
2019-03-01 14:50:00,37.36,37.38,37.31,37.34,152345.0,33.6071,33.6251,33.5621,33.5891,152345.0
2019-03-01 15:00:00,37.34,37.36,37.3,37.34,174975.0,33.5891,33.6071,33.5531,33.5891,174975.0
2019-03-01 15:10:00,37.34,37.35,37.27,37.27,132701.0,33.5891,33.5981,33.5261,33.5261,132701.0
2019-03-01 15:20:00,37.27,37.29,37.21,37.22,282619.0,33.5261,33.5441,33.4722,33.4812,282619.0
2019-03-01 15:30:00,37.22,37.25,37.18,37.25,404930.0,33.4812,33.5081,33.4452,33.5081,404930.0
2019-03-01 15:40:00,37.25,37.28,37.22,37.26,323087.0,33.5081,33.5351,33.4812,33.5171,323087.0
2019-03-01 15:50:00,37.25,37.36,37.24,37.34,1479241.0,33.5081,33.6071,33.4991,33.5891,1479241.0
2019-03-04 09:30:00,37.48,37.54,37.36,37.45,510094.0,33.715,33.769,33.6071,33.688,510094.0
2019-03-04 09:40:00,37.45,37.56,37.44,37.52,246279.0,33.688,33.787,33.6791,33.751,246279.0
2019-03-04 09:50:00,37.52,37.55,37.35,37.36,258185.0,33.751,33.778,33.5981,33.6071,258185.0
2019-03-04 10:00:00,37.36,37.43,37.35,37.37,341286.0,33.6071,33.6701,33.5981,33.6161,341286.0
2019-03-04 10:10:00,37.37,37.48,37.32,37.46,343959.0,33.6161,33.715,33.5711,33.697,343959.0
2019-03-04 10:20:00,37.46,37.58,37.45,37.52,349325.0,33.697,33.805,33.688,33.751,349325.0
2019-03-04 10:30:00,37.53,37.55,37.48,37.5,175448.0,33.76,33.778,33.715,33.733,175448.0
2019-03-04 10:40:00,37.5,37.54,37.46,37.51,292480.0,33.733,33.769,33.697,33.742,292480.0
2019-03-04 10:50:00,37.51,37.51,37.3,37.3,237278.0,33.742,33.742,33.5531,33.5531,237278.0
2019-03-04 11:00:00,37.31,37.32,37.15,37.16,241647.0,33.5621,33.5711,33.4182,33.4272,241647.0
2019-03-04 11:10:00,37.15,37.15,37.03,37.13,344117.0,33.4182,33.4182,33.3102,33.4002,344117.0
2019-03-04 11:20:00,37.14,37.15,36.98,36.98,262493.0,33.4092,33.4182,33.2653,33.2653,262493.0
2019-03-04 11:30:00,36.98,37.15,36.98,37.09,262826.0,33.2653,33.4182,33.2653,33.3642,262826.0
2019-03-04 11:40:00,37.09,37.09,36.92,36.93,186242.0,33.3642,33.3642,33.2113,33.2203,186242.0
2019-03-04 11:50:00,36.92,36.94,36.72,36.75,402343.0,33.2113,33.2293,33.0314,33.0584,402343.0
2019-03-04 12:00:00,36.74,36.95,36.7,36.94,205137.0,33.0494,33.2383,33.0134,33.2293,205137.0
2019-03-04 12:10:00,36.94,36.95,36.79,36.8,118474.0,33.2293,33.2383,33.0943,33.1033,118474.0
2019-03-04 12:20:00,36.8,36.92,36.79,36.9,145897.0,33.1033,33.2113,33.0943,33.1933,145897.0
2019-03-04 12:30:00,36.9,36.96,36.9,36.91,122059.0,33.1933,33.2473,33.1933,33.2023,122059.0
2019-03-04 12:40:00,36.9,36.92,36.85,36.9,114101.0,33.1933,33.2113,33.1483,33.1933,114101.0
2019-03-04 12:50:00,36.9,37.0,36.89,36.99,89079.0,33.1933,33.2833,33.1843,33.2743,89079.0
2019-03-04 13:00:00,36.99,37.0,36.9,36.93,129642.0,33.2743,33.2833,33.1933,33.2203,129642.0
2019-03-04 13:10:00,36.93,37.01,36.91,36.99,106113.0,33.2203,33.2922,33.2023,33.2743,106113.0
2019-03-04 13:20:00,36.98,37.1,36.98,37.08,88226.0,33.2653,33.3732,33.2653,33.3552,88226.0
2019-03-04 13:30:00,37.09,37.09,37.02,37.05,89917.0,33.3642,33.3642,33.3012,33.3282,89917.0
2019-03-04 13:40:00,37.05,37.1,37.0,37.08,325406.0,33.3282,33.3732,33.2833,33.3552,325406.0
2019-03-04 13:50:00,37.09,37.16,37.08,37.12,95980.0,33.3642,33.4272,33.3552,33.3912,95980.0
2019-03-04 14:00:00,37.12,37.13,37.05,37.09,136079.0,33.3912,33.4002,33.3282,33.3642,136079.0
2019-03-04 14:10:00,37.09,37.13,37.03,37.12,255745.0,33.3642,33.4002,33.3102,33.3912,255745.0
2019-03-04 14:20:00,37.12,37.17,37.06,37.16,133175.0,33.3912,33.4362,33.3372,33.4272,133175.0
2019-03-04 14:30:00,37.17,37.18,37.1,37.12,124647.0,33.4362,33.4452,33.3732,33.3912,124647.0
2019-03-04 14:40:00,37.12,37.16,37.12,37.15,90533.0,33.3912,33.4272,33.3912,33.4182,90533.0
2019-03-04 14:50:00,37.15,37.24,37.14,37.19,143163.0,33.4182,33.4991,33.4092,33.4542,143163.0
2019-03-04 15:00:00,37.19,37.2,37.12,37.15,121125.0,33.4542,33.4632,33.3912,33.4182,121125.0
2019-03-04 15:10:00,37.15,37.18,37.13,37.17,135398.0,33.4182,33.4452,33.4002,33.4362,135398.0
2019-03-04 15:20:00,37.17,37.26,37.16,37.22,166656.0,33.4362,33.5171,33.4272,33.4812,166656.0
2019-03-04 15:30:00,37.22,37.26,37.2,37.22,187910.0,33.4812,33.5171,33.4632,33.4812,187910.0
2019-03-04 15:40:00,37.22,37.3,37.2,37.26,245280.0,33.4812,33.5531,33.4632,33.5171,245280.0
2019-03-04 15:50:00,37.26,37.28,37.18,37.25,663755.0,33.5171,33.5351,33.4452,33.5081,663755.0
2019-03-05 09:30:00,37.2,37.49,37.2,37.32,362945.0,33.4632,33.724,33.4632,33.5711,362945.0
2019-03-05 09:40:00,37.32,37.39,37.26,37.29,237773.0,33.5711,33.6341,33.5171,33.5441,237773.0
2019-03-05 09:50:00,37.3,37.33,37.29,37.3,265513.0,33.5531,33.5801,33.5441,33.5531,265513.0
2019-03-05 10:00:00,37.31,37.45,37.31,37.34,179887.0,33.5621,33.688,33.5621,33.5891,179887.0
2019-03-05 10:10:00,37.34,37.36,37.23,37.3,145907.0,33.5891,33.6071,33.4901,33.5531,145907.0
2019-03-05 10:20:00,37.29,37.35,37.26,37.27,171905.0,33.5441,33.5981,33.5171,33.5261,171905.0
2019-03-05 10:30:00,37.28,37.33,37.26,37.32,335624.0,33.5351,33.5801,33.5171,33.5711,335624.0
2019-03-05 10:40:00,37.32,37.33,37.28,37.32,200700.0,33.5711,33.5801,33.5351,33.5711,200700.0
2019-03-05 10:50:00,37.32,37.41,37.31,37.38,216422.0,33.5711,33.6521,33.5621,33.6251,216422.0
2019-03-05 11:00:00,37.39,37.41,37.33,37.34,218069.0,33.6341,33.6521,33.5801,33.5891,218069.0
2019-03-05 11:10:00,37.34,37.4,37.32,37.34,266569.0,33.5891,33.6431,33.5711,33.5891,266569.0
2019-03-05 11:20:00,37.35,37.41,37.34,37.4,259414.0,33.5981,33.6521,33.5891,33.6431,259414.0
2019-03-05 11:30:00,37.4,37.47,37.39,37.43,377334.0,33.6431,33.706,33.6341,33.6701,377334.0
2019-03-05 11:40:00,37.43,37.45,37.36,37.38,165910.0,33.6701,33.688,33.6071,33.6251,165910.0
2019-03-05 11:50:00,37.38,37.38,37.28,37.34,135520.0,33.6251,33.6251,33.5351,33.5891,135520.0
2019-03-05 12:00:00,37.34,37.41,37.34,37.35,489798.0,33.5891,33.6521,33.5891,33.5981,489798.0
2019-03-05 12:10:00,37.36,37.37,37.32,37.34,213445.0,33.6071,33.6161,33.5711,33.5891,213445.0
2019-03-05 12:20:00,37.34,37.42,37.33,37.4,398102.0,33.5891,33.6611,33.5801,33.6431,398102.0
2019-03-05 12:30:00,37.41,37.43,37.39,37.41,187610.0,33.6521,33.6701,33.6341,33.6521,187610.0
2019-03-05 12:40:00,37.41,37.44,37.38,37.41,124389.0,33.6521,33.6791,33.6251,33.6521,124389.0
2019-03-05 12:50:00,37.41,37.42,37.38,37.39,83387.0,33.6521,33.6611,33.6251,33.6341,83387.0
2019-03-05 13:00:00,37.39,37.41,37.37,37.38,111039.0,33.6341,33.6521,33.6161,33.6251,111039.0
2019-03-05 13:10:00,37.38,37.4,37.37,37.39,63522.0,33.6251,33.6431,33.6161,33.6341,63522.0
2019-03-05 13:20:00,37.38,37.39,37.32,37.33,99010.0,33.6251,33.6341,33.5711,33.5801,99010.0
2019-03-05 13:30:00,37.33,37.33,37.29,37.3,75118.0,33.5801,33.5801,33.5441,33.5531,75118.0
2019-03-05 13:40:00,37.3,37.3,37.26,37.29,97038.0,33.5531,33.5531,33.5171,33.5441,97038.0
2019-03-05 13:50:00,37.29,37.32,37.28,37.29,76108.0,33.5441,33.5711,33.5351,33.5441,76108.0
2019-03-05 14:00:00,37.29,37.32,37.28,37.29,172197.0,33.5441,33.5711,33.5351,33.5441,172197.0
2019-03-05 14:10:00,37.29,37.33,37.28,37.31,125665.0,33.5441,33.5801,33.5351,33.5621,125665.0
2019-03-05 14:20:00,37.31,37.34,37.31,37.34,86347.0,33.5621,33.5891,33.5621,33.5891,86347.0
2019-03-05 14:30:00,37.34,37.34,37.21,37.23,196385.0,33.5891,33.5891,33.4722,33.4901,196385.0
2019-03-05 14:40:00,37.24,37.32,37.2,37.31,184263.0,33.4991,33.5711,33.4632,33.5621,184263.0
2019-03-05 14:50:00,37.31,37.33,37.29,37.32,96128.0,33.5621,33.5801,33.5441,33.5711,96128.0
2019-03-05 15:00:00,37.32,37.37,37.31,37.34,101206.0,33.5711,33.6161,33.5621,33.5891,101206.0
2019-03-05 15:10:00,37.33,37.35,37.3,37.31,267639.0,33.5801,33.5981,33.5531,33.5621,267639.0
2019-03-05 15:20:00,37.31,37.35,37.31,37.31,116087.0,33.5621,33.5981,33.5621,33.5621,116087.0
2019-03-05 15:30:00,37.32,37.32,37.28,37.3,300879.0,33.5711,33.5711,33.5351,33.5531,300879.0
2019-03-05 15:40:00,37.3,37.33,37.29,37.29,224430.0,33.5531,33.5801,33.5441,33.5441,224430.0
2019-03-05 15:50:00,37.3,37.3,37.11,37.11,1210388.0,33.5531,33.5531,33.3822,33.3822,1210388.0
2019-03-06 09:30:00,37.17,37.54,37.11,37.32,493005.0,33.4362,33.769,33.3822,33.5711,493005.0
2019-03-06 09:40:00,37.31,37.31,37.08,37.09,199567.0,33.5621,33.5621,33.3552,33.3642,199567.0
2019-03-06 09:50:00,37.09,37.09,36.93,36.98,398066.0,33.3642,33.3642,33.2203,33.2653,398066.0
2019-03-06 10:00:00,36.98,37.02,36.97,37.0,491562.0,33.2653,33.3012,33.2563,33.2833,491562.0
2019-03-06 10:10:00,37.0,37.0,36.91,36.91,295975.0,33.2833,33.2833,33.2023,33.2023,295975.0
2019-03-06 10:20:00,36.92,37.07,36.91,37.05,162749.0,33.2113,33.3462,33.2023,33.3282,162749.0
2019-03-06 10:30:00,37.06,37.11,37.01,37.11,137590.0,33.3372,33.3822,33.2922,33.3822,137590.0
2019-03-06 10:40:00,37.1,37.11,37.07,37.09,100382.0,33.3732,33.3822,33.3462,33.3642,100382.0
2019-03-06 10:50:00,37.09,37.21,37.08,37.17,145898.0,33.3642,33.4722,33.3552,33.4362,145898.0
2019-03-06 11:00:00,37.17,37.2,37.14,37.16,176748.0,33.4362,33.4632,33.4092,33.4272,176748.0
2019-03-06 11:10:00,37.16,37.16,37.12,37.13,135843.0,33.4272,33.4272,33.3912,33.4002,135843.0
2019-03-06 11:20:00,37.13,37.16,37.1,37.14,199532.0,33.4002,33.4272,33.3732,33.4092,199532.0
2019-03-06 11:30:00,37.14,37.16,37.12,37.15,141915.0,33.4092,33.4272,33.3912,33.4182,141915.0
2019-03-06 11:40:00,37.15,37.15,37.06,37.06,255218.0,33.4182,33.4182,33.3372,33.3372,255218.0
2019-03-06 11:50:00,37.06,37.07,36.98,37.01,388820.0,33.3372,33.3462,33.2653,33.2922,388820.0
2019-03-06 12:00:00,37.01,37.08,36.97,37.07,227408.0,33.2922,33.3552,33.2563,33.3462,227408.0
2019-03-06 12:10:00,37.06,37.1,37.02,37.03,108796.0,33.3372,33.3732,33.3012,33.3102,108796.0
2019-03-06 12:20:00,37.02,37.03,36.96,36.99,96052.0,33.3012,33.3102,33.2473,33.2743,96052.0
2019-03-06 12:30:00,37.0,37.05,36.99,37.02,104772.0,33.2833,33.3282,33.2743,33.3012,104772.0
2019-03-06 12:40:00,37.02,37.03,36.95,36.98,144645.0,33.3012,33.3102,33.2383,33.2653,144645.0
2019-03-06 12:50:00,36.98,37.01,36.93,36.95,133358.0,33.2653,33.2922,33.2203,33.2383,133358.0
2019-03-06 13:00:00,36.95,36.97,36.87,36.88,154395.0,33.2383,33.2563,33.1663,33.1753,154395.0
2019-03-06 13:10:00,36.87,36.92,36.85,36.91,178801.0,33.1663,33.2113,33.1483,33.2023,178801.0
2019-03-06 13:20:00,36.91,36.92,36.82,36.86,208717.0,33.2023,33.2113,33.1213,33.1573,208717.0
2019-03-06 13:30:00,36.86,36.93,36.86,36.93,213356.0,33.1573,33.2203,33.1573,33.2203,213356.0
2019-03-06 13:40:00,36.93,36.94,36.9,36.91,121355.0,33.2203,33.2293,33.1933,33.2023,121355.0
2019-03-06 13:50:00,36.91,36.99,36.9,36.99,104110.0,33.2023,33.2743,33.1933,33.2743,104110.0
2019-03-06 14:00:00,36.99,37.0,36.96,36.97,146940.0,33.2743,33.2833,33.2473,33.2563,146940.0
2019-03-06 14:10:00,36.97,37.0,36.95,36.95,143928.0,33.2563,33.2833,33.2383,33.2383,143928.0
2019-03-06 14:20:00,36.96,36.99,36.93,36.95,140359.0,33.2473,33.2743,33.2203,33.2383,140359.0
2019-03-06 14:30:00,36.95,36.97,36.92,36.95,122552.0,33.2383,33.2563,33.2113,33.2383,122552.0
2019-03-06 14:40:00,36.96,36.97,36.93,36.94,119535.0,33.2473,33.2563,33.2203,33.2293,119535.0
2019-03-06 14:50:00,36.93,36.97,36.9,36.95,141264.0,33.2203,33.2563,33.1933,33.2383,141264.0
2019-03-06 15:00:00,36.94,36.96,36.91,36.93,157459.0,33.2293,33.2473,33.2023,33.2203,157459.0
2019-03-06 15:10:00,36.93,36.94,36.9,36.9,199735.0,33.2203,33.2293,33.1933,33.1933,199735.0
2019-03-06 15:20:00,36.9,36.94,36.89,36.93,309776.0,33.1933,33.2293,33.1843,33.2203,309776.0
2019-03-06 15:30:00,36.93,36.94,36.86,36.93,321990.0,33.2203,33.2293,33.1573,33.2203,321990.0
2019-03-06 15:40:00,36.93,36.95,36.87,36.87,311083.0,33.2203,33.2383,33.1663,33.1663,311083.0
2019-03-06 15:50:00,36.88,36.89,36.8,36.81,862007.0,33.1753,33.1843,33.1033,33.1123,862007.0
2019-03-07 09:30:00,36.75,36.78,36.27,36.44,597805.0,33.0584,33.0853,32.6266,32.7795,597805.0
2019-03-07 09:40:00,36.43,36.48,36.34,36.42,374316.0,32.7705,32.8155,32.6895,32.7615,374316.0
2019-03-07 09:50:00,36.42,36.46,36.31,36.44,233028.0,32.7615,32.7975,32.6626,32.7795,233028.0
2019-03-07 10:00:00,36.43,36.46,36.37,36.41,245551.0,32.7705,32.7975,32.7165,32.7525,245551.0
2019-03-07 10:10:00,36.41,36.42,36.3,36.34,358734.0,32.7525,32.7615,32.6536,32.6895,358734.0
2019-03-07 10:20:00,36.34,36.44,36.33,36.44,332459.0,32.6895,32.7795,32.6806,32.7795,332459.0
2019-03-07 10:30:00,36.45,36.45,36.37,36.4,375842.0,32.7885,32.7885,32.7165,32.7435,375842.0
2019-03-07 10:40:00,36.4,36.42,36.36,36.39,261375.0,32.7435,32.7615,32.7075,32.7345,261375.0
2019-03-07 10:50:00,36.4,36.42,36.37,36.38,231309.0,32.7435,32.7615,32.7165,32.7255,231309.0
2019-03-07 11:00:00,36.38,36.42,36.36,36.41,299347.0,32.7255,32.7615,32.7075,32.7525,299347.0
2019-03-07 11:10:00,36.41,36.42,36.38,36.41,228757.0,32.7525,32.7615,32.7255,32.7525,228757.0
2019-03-07 11:20:00,36.41,36.6,36.4,36.55,173212.0,32.7525,32.9234,32.7435,32.8785,173212.0
2019-03-07 11:30:00,36.55,36.57,36.49,36.51,240443.0,32.8785,32.8964,32.8245,32.8425,240443.0
2019-03-07 11:40:00,36.51,36.51,36.46,36.46,155163.0,32.8425,32.8425,32.7975,32.7975,155163.0
2019-03-07 11:50:00,36.47,36.5,36.42,36.43,156413.0,32.8065,32.8335,32.7615,32.7705,156413.0
2019-03-07 12:00:00,36.43,36.47,36.43,36.44,205654.0,32.7705,32.8065,32.7705,32.7795,205654.0
2019-03-07 12:10:00,36.44,36.45,36.41,36.43,150711.0,32.7795,32.7885,32.7525,32.7705,150711.0
2019-03-07 12:20:00,36.43,36.47,36.41,36.44,170271.0,32.7705,32.8065,32.7525,32.7795,170271.0
2019-03-07 12:30:00,36.43,36.44,36.36,36.41,209117.0,32.7705,32.7795,32.7075,32.7525,209117.0
2019-03-07 12:40:00,36.41,36.46,36.4,36.46,127056.0,32.7525,32.7975,32.7435,32.7975,127056.0
2019-03-07 12:50:00,36.46,36.47,36.43,36.45,132758.0,32.7975,32.8065,32.7705,32.7885,132758.0
2019-03-07 13:00:00,36.46,36.46,36.4,36.41,132758.0,32.7975,32.7975,32.7435,32.7525,132758.0
2019-03-07 13:10:00,36.4,36.42,36.35,36.37,182164.0,32.7435,32.7615,32.6985,32.7165,182164.0
2019-03-07 13:20:00,36.37,36.37,36.31,36.35,127394.0,32.7165,32.7165,32.6626,32.6985,127394.0
2019-03-07 13:30:00,36.35,36.35,36.3,36.3,181238.0,32.6985,32.6985,32.6536,32.6536,181238.0
2019-03-07 13:40:00,36.3,36.32,36.28,36.29,116513.0,32.6536,32.6716,32.6356,32.6446,116513.0
2019-03-07 13:50:00,36.29,36.3,36.23,36.25,129762.0,32.6446,32.6536,32.5906,32.6086,129762.0
2019-03-07 14:00:00,36.25,36.27,36.2,36.27,203225.0,32.6086,32.6266,32.5636,32.6266,203225.0
2019-03-07 14:10:00,36.27,36.29,36.23,36.25,205275.0,32.6266,32.6446,32.5906,32.6086,205275.0
2019-03-07 14:20:00,36.24,36.29,36.24,36.26,210256.0,32.5996,32.6446,32.5996,32.6176,210256.0
2019-03-07 14:30:00,36.26,36.26,36.22,36.23,152854.0,32.6176,32.6176,32.5816,32.5906,152854.0
2019-03-07 14:40:00,36.23,36.25,36.17,36.17,284767.0,32.5906,32.6086,32.5366,32.5366,284767.0
2019-03-07 14:50:00,36.17,36.22,36.15,36.16,171924.0,32.5366,32.5816,32.5186,32.5276,171924.0
2019-03-07 15:00:00,36.17,36.17,36.08,36.11,298538.0,32.5366,32.5366,32.4557,32.4827,298538.0
2019-03-07 15:10:00,36.11,36.14,36.09,36.14,329802.0,32.4827,32.5096,32.4647,32.5096,329802.0
2019-03-07 15:20:00,36.14,36.15,36.09,36.11,506737.0,32.5096,32.5186,32.4647,32.4827,506737.0
2019-03-07 15:30:00,36.12,36.27,36.11,36.27,302174.0,32.4916,32.6266,32.4827,32.6266,302174.0
2019-03-07 15:40:00,36.27,36.27,36.18,36.18,386741.0,32.6266,32.6266,32.5456,32.5456,386741.0
2019-03-07 15:50:00,36.18,36.25,36.13,36.2,873324.0,32.5456,32.6086,32.5006,32.5636,873324.0
2019-03-08 09:30:00,36.02,36.02,35.63,35.93,645847.0,32.4017,32.4017,32.0509,32.3207,645847.0
2019-03-08 09:40:00,35.92,35.92,35.78,35.8,377880.0,32.3117,32.3117,32.1858,32.2038,377880.0
2019-03-08 09:50:00,35.8,35.81,35.56,35.58,591344.0,32.2038,32.2128,31.9879,32.0059,591344.0
2019-03-08 10:00:00,35.58,35.6,35.51,35.54,482546.0,32.0059,32.0239,31.9429,31.9699,482546.0
2019-03-08 10:10:00,35.54,35.65,35.53,35.65,657531.0,31.9699,32.0689,31.9609,32.0689,657531.0
2019-03-08 10:20:00,35.64,35.69,35.63,35.69,467709.0,32.0599,32.1048,32.0509,32.1048,467709.0
2019-03-08 10:30:00,35.69,35.72,35.62,35.64,360739.0,32.1048,32.1318,32.0419,32.0599,360739.0
2019-03-08 10:40:00,35.63,35.91,35.58,35.84,449849.0,32.0509,32.3027,32.0059,32.2398,449849.0
2019-03-08 10:50:00,35.85,35.85,35.74,35.75,216631.0,32.2488,32.2488,32.1498,32.1588,216631.0
2019-03-08 11:00:00,35.75,35.82,35.74,35.77,170930.0,32.1588,32.2218,32.1498,32.1768,170930.0
2019-03-08 11:10:00,35.78,35.88,35.75,35.83,270435.0,32.1858,32.2758,32.1588,32.2308,270435.0
2019-03-08 11:20:00,35.83,35.93,35.78,35.89,330267.0,32.2308,32.3207,32.1858,32.2848,330267.0
2019-03-08 11:30:00,35.89,35.96,35.87,35.87,161072.0,32.2848,32.3477,32.2668,32.2668,161072.0
2019-03-08 11:40:00,35.88,35.89,35.84,35.84,297032.0,32.2758,32.2848,32.2398,32.2398,297032.0
2019-03-08 11:50:00,35.84,35.85,35.8,35.81,129970.0,32.2398,32.2488,32.2038,32.2128,129970.0
2019-03-08 12:00:00,35.82,35.84,35.75,35.77,116171.0,32.2218,32.2398,32.1588,32.1768,116171.0
2019-03-08 12:10:00,35.77,35.84,35.76,35.82,107476.0,32.1768,32.2398,32.1678,32.2218,107476.0
2019-03-08 12:20:00,35.82,35.86,35.81,35.84,270136.0,32.2218,32.2578,32.2128,32.2398,270136.0
2019-03-08 12:30:00,35.84,35.85,35.75,35.78,281704.0,32.2398,32.2488,32.1588,32.1858,281704.0
2019-03-08 12:40:00,35.78,35.79,35.76,35.76,80891.0,32.1858,32.1948,32.1678,32.1678,80891.0
2019-03-08 12:50:00,35.77,35.77,35.71,35.72,104710.0,32.1768,32.1768,32.1228,32.1318,104710.0
2019-03-08 13:00:00,35.72,35.74,35.68,35.69,182246.0,32.1318,32.1498,32.0958,32.1048,182246.0
2019-03-08 13:10:00,35.68,35.77,35.68,35.71,99646.0,32.0958,32.1768,32.0958,32.1228,99646.0
2019-03-08 13:20:00,35.71,35.76,35.69,35.75,99475.0,32.1228,32.1678,32.1048,32.1588,99475.0
2019-03-08 13:30:00,35.75,35.83,35.74,35.78,155669.0,32.1588,32.2308,32.1498,32.1858,155669.0
2019-03-08 13:40:00,35.78,35.85,35.78,35.83,87778.0,32.1858,32.2488,32.1858,32.2308,87778.0
2019-03-08 13:50:00,35.83,35.85,35.78,35.8,113478.0,32.2308,32.2488,32.1858,32.2038,113478.0
2019-03-08 14:00:00,35.8,35.8,35.76,35.8,118700.0,32.2038,32.2038,32.1678,32.2038,118700.0
2019-03-08 14:10:00,35.8,35.8,35.77,35.79,114319.0,32.2038,32.2038,32.1768,32.1948,114319.0
2019-03-08 14:20:00,35.8,35.8,35.78,35.8,302213.0,32.2038,32.2038,32.1858,32.2038,302213.0
2019-03-08 14:30:00,35.79,35.81,35.76,35.77,229811.0,32.1948,32.2128,32.1678,32.1768,229811.0
2019-03-08 14:40:00,35.78,35.81,35.77,35.8,221064.0,32.1858,32.2128,32.1768,32.2038,221064.0
2019-03-08 14:50:00,35.81,35.81,35.76,35.79,421354.0,32.2128,32.2128,32.1678,32.1948,421354.0
2019-03-08 15:00:00,35.79,35.81,35.76,35.8,508645.0,32.1948,32.2128,32.1678,32.2038,508645.0
2019-03-08 15:10:00,35.8,35.81,35.68,35.69,244493.0,32.2038,32.2128,32.0958,32.1048,244493.0
2019-03-08 15:20:00,35.7,35.73,35.65,35.7,435114.0,32.1138,32.1408,32.0689,32.1138,435114.0
2019-03-08 15:30:00,35.7,35.76,35.7,35.74,396456.0,32.1138,32.1678,32.1138,32.1498,396456.0
2019-03-08 15:40:00,35.75,35.77,35.72,35.77,691550.0,32.1588,32.1768,32.1318,32.1768,691550.0
2019-03-08 15:50:00,35.77,35.96,35.77,35.89,1688336.0,32.1768,32.3477,32.1768,32.2848,1688336.0
2019-03-11 09:30:00,35.93,36.03,35.82,35.98,343202.0,32.3207,32.4107,32.2218,32.3657,343202.0
2019-03-11 09:40:00,35.99,36.1,35.98,36.0,182728.0,32.3747,32.4737,32.3657,32.3837,182728.0
2019-03-11 09:50:00,35.99,36.13,35.96,36.1,147497.0,32.3747,32.5006,32.3477,32.4737,147497.0
2019-03-11 10:00:00,36.1,36.16,36.03,36.04,184302.0,32.4737,32.5276,32.4107,32.4197,184302.0
2019-03-11 10:10:00,36.03,36.04,35.97,36.02,183271.0,32.4107,32.4197,32.3567,32.4017,183271.0
2019-03-11 10:20:00,36.02,36.07,36.01,36.07,108503.0,32.4017,32.4467,32.3927,32.4467,108503.0
2019-03-11 10:30:00,36.06,36.11,36.03,36.06,301604.0,32.4377,32.4827,32.4107,32.4377,301604.0
2019-03-11 10:40:00,36.06,36.22,36.06,36.22,141763.0,32.4377,32.5816,32.4377,32.5816,141763.0
2019-03-11 10:50:00,36.22,36.22,36.17,36.19,128202.0,32.5816,32.5816,32.5366,32.5546,128202.0
2019-03-11 11:00:00,36.19,36.21,36.14,36.2,275237.0,32.5546,32.5726,32.5096,32.5636,275237.0
2019-03-11 11:10:00,36.2,36.26,36.19,36.21,270191.0,32.5636,32.6176,32.5546,32.5726,270191.0
2019-03-11 11:20:00,36.22,36.3,36.19,36.3,242272.0,32.5816,32.6536,32.5546,32.6536,242272.0
2019-03-11 11:30:00,36.3,36.3,36.16,36.16,355153.0,32.6536,32.6536,32.5276,32.5276,355153.0
2019-03-11 11:40:00,36.17,36.21,36.1,36.14,402008.0,32.5366,32.5726,32.4737,32.5096,402008.0
2019-03-11 11:50:00,36.14,36.22,36.13,36.18,231833.0,32.5096,32.5816,32.5006,32.5456,231833.0
2019-03-11 12:00:00,36.18,36.21,36.12,36.18,305493.0,32.5456,32.5726,32.4916,32.5456,305493.0
2019-03-11 12:10:00,36.18,36.2,36.15,36.15,206795.0,32.5456,32.5636,32.5186,32.5186,206795.0
2019-03-11 12:20:00,36.15,36.18,36.13,36.14,224527.0,32.5186,32.5456,32.5006,32.5096,224527.0
2019-03-11 12:30:00,36.15,36.22,36.14,36.2,168873.0,32.5186,32.5816,32.5096,32.5636,168873.0
2019-03-11 12:40:00,36.2,36.26,36.18,36.22,224144.0,32.5636,32.6176,32.5456,32.5816,224144.0
2019-03-11 12:50:00,36.21,36.24,36.19,36.19,139661.0,32.5726,32.5996,32.5546,32.5546,139661.0
2019-03-11 13:00:00,36.2,36.24,36.19,36.23,110690.0,32.5636,32.5996,32.5546,32.5906,110690.0
2019-03-11 13:10:00,36.24,36.27,36.23,36.26,241550.0,32.5996,32.6266,32.5906,32.6176,241550.0
2019-03-11 13:20:00,36.26,36.26,36.23,36.25,118218.0,32.6176,32.6176,32.5906,32.6086,118218.0
2019-03-11 13:30:00,36.25,36.29,36.24,36.27,342994.0,32.6086,32.6446,32.5996,32.6266,342994.0
2019-03-11 13:40:00,36.27,36.29,36.25,36.25,226115.0,32.6266,32.6446,32.6086,32.6086,226115.0
2019-03-11 13:50:00,36.25,36.31,36.25,36.27,225554.0,32.6086,32.6626,32.6086,32.6266,225554.0
2019-03-11 14:00:00,36.28,36.29,36.25,36.27,180599.0,32.6356,32.6446,32.6086,32.6266,180599.0
2019-03-11 14:10:00,36.28,36.28,36.22,36.23,150004.0,32.6356,32.6356,32.5816,32.5906,150004.0
2019-03-11 14:20:00,36.23,36.24,36.21,36.22,144556.0,32.5906,32.5996,32.5726,32.5816,144556.0
2019-03-11 14:30:00,36.22,36.28,36.2,36.27,211089.0,32.5816,32.6356,32.5636,32.6266,211089.0
2019-03-11 14:40:00,36.27,36.28,36.25,36.27,207677.0,32.6266,32.6356,32.6086,32.6266,207677.0
2019-03-11 14:50:00,36.27,36.29,36.26,36.29,210255.0,32.6266,32.6446,32.6176,32.6446,210255.0
2019-03-11 15:00:00,36.29,36.29,36.22,36.26,330938.0,32.6446,32.6446,32.5816,32.6176,330938.0
2019-03-11 15:10:00,36.25,36.29,36.25,36.27,272145.0,32.6086,32.6446,32.6086,32.6266,272145.0
2019-03-11 15:20:00,36.27,36.31,36.27,36.27,427086.0,32.6266,32.6626,32.6266,32.6266,427086.0
2019-03-11 15:30:00,36.28,36.34,36.26,36.32,428106.0,32.6356,32.6895,32.6176,32.6716,428106.0
2019-03-11 15:40:00,36.32,36.32,36.25,36.27,411480.0,32.6716,32.6716,32.6086,32.6266,411480.0
2019-03-11 15:50:00,36.27,36.28,36.24,36.26,776038.0,32.6266,32.6356,32.5996,32.6176,776038.0
2019-03-12 09:30:00,36.39,36.5,36.2,36.2,495182.0,32.7345,32.8335,32.5636,32.5636,495182.0
2019-03-12 09:40:00,36.2,36.24,36.11,36.15,168229.0,32.5636,32.5996,32.4827,32.5186,168229.0
2019-03-12 09:50:00,36.14,36.25,36.12,36.23,219180.0,32.5096,32.6086,32.4916,32.5906,219180.0
2019-03-12 10:00:00,36.23,36.28,36.2,36.26,300219.0,32.5906,32.6356,32.5636,32.6176,300219.0
2019-03-12 10:10:00,36.26,36.26,36.19,36.21,133720.0,32.6176,32.6176,32.5546,32.5726,133720.0
2019-03-12 10:20:00,36.22,36.26,36.17,36.25,192333.0,32.5816,32.6176,32.5366,32.6086,192333.0
2019-03-12 10:30:00,36.26,36.27,36.22,36.24,197263.0,32.6176,32.6266,32.5816,32.5996,197263.0
2019-03-12 10:40:00,36.23,36.24,36.17,36.22,156565.0,32.5906,32.5996,32.5366,32.5816,156565.0
2019-03-12 10:50:00,36.22,36.28,36.21,36.27,192664.0,32.5816,32.6356,32.5726,32.6266,192664.0
2019-03-12 11:00:00,36.27,36.36,36.24,36.36,163336.0,32.6266,32.7075,32.5996,32.7075,163336.0
2019-03-12 11:10:00,36.36,36.37,36.28,36.3,182023.0,32.7075,32.7165,32.6356,32.6536,182023.0
2019-03-12 11:20:00,36.3,36.34,36.29,36.32,142007.0,32.6536,32.6895,32.6446,32.6716,142007.0
2019-03-12 11:30:00,36.32,36.34,36.3,36.33,247589.0,32.6716,32.6895,32.6536,32.6806,247589.0
2019-03-12 11:40:00,36.32,36.34,36.31,36.33,107658.0,32.6716,32.6895,32.6626,32.6806,107658.0
2019-03-12 11:50:00,36.33,36.37,36.32,36.36,212422.0,32.6806,32.7165,32.6716,32.7075,212422.0
2019-03-12 12:00:00,36.36,36.36,36.24,36.25,177350.0,32.7075,32.7075,32.5996,32.6086,177350.0
2019-03-12 12:10:00,36.25,36.3,36.23,36.27,119391.0,32.6086,32.6536,32.5906,32.6266,119391.0
2019-03-12 12:20:00,36.27,36.34,36.27,36.31,193633.0,32.6266,32.6895,32.6266,32.6626,193633.0
2019-03-12 12:30:00,36.3,36.34,36.29,36.33,197747.0,32.6536,32.6895,32.6446,32.6806,197747.0
2019-03-12 12:40:00,36.33,36.36,36.32,36.35,128212.0,32.6806,32.7075,32.6716,32.6985,128212.0
2019-03-12 12:50:00,36.34,36.35,36.33,36.34,141427.0,32.6895,32.6985,32.6806,32.6895,141427.0
2019-03-12 13:00:00,36.34,36.35,36.3,36.31,150453.0,32.6895,32.6985,32.6536,32.6626,150453.0
2019-03-12 13:10:00,36.3,36.31,36.27,36.27,86116.0,32.6536,32.6626,32.6266,32.6266,86116.0
2019-03-12 13:20:00,36.28,36.3,36.28,36.3,102430.0,32.6356,32.6536,32.6356,32.6536,102430.0
2019-03-12 13:30:00,36.3,36.3,36.27,36.28,143592.0,32.6536,32.6536,32.6266,32.6356,143592.0
2019-03-12 13:40:00,36.28,36.32,36.27,36.3,116292.0,32.6356,32.6716,32.6266,32.6536,116292.0
2019-03-12 13:50:00,36.31,36.31,36.28,36.3,106415.0,32.6626,32.6626,32.6356,32.6536,106415.0
2019-03-12 14:00:00,36.29,36.31,36.29,36.3,87505.0,32.6446,32.6626,32.6446,32.6536,87505.0
2019-03-12 14:10:00,36.29,36.31,36.27,36.3,167033.0,32.6446,32.6626,32.6266,32.6536,167033.0
2019-03-12 14:20:00,36.29,36.3,36.26,36.27,122284.0,32.6446,32.6536,32.6176,32.6266,122284.0
2019-03-12 14:30:00,36.28,36.32,36.27,36.3,148079.0,32.6356,32.6716,32.6266,32.6536,148079.0
2019-03-12 14:40:00,36.3,36.31,36.26,36.27,157577.0,32.6536,32.6626,32.6176,32.6266,157577.0
2019-03-12 14:50:00,36.27,36.29,36.25,36.27,216521.0,32.6266,32.6446,32.6086,32.6266,216521.0
2019-03-12 15:00:00,36.27,36.27,36.24,36.25,166380.0,32.6266,32.6266,32.5996,32.6086,166380.0
2019-03-12 15:10:00,36.24,36.26,36.21,36.21,184129.0,32.5996,32.6176,32.5726,32.5726,184129.0
2019-03-12 15:20:00,36.22,36.3,36.21,36.27,290465.0,32.5816,32.6536,32.5726,32.6266,290465.0
2019-03-12 15:30:00,36.27,36.28,36.22,36.27,304137.0,32.6266,32.6356,32.5816,32.6266,304137.0
2019-03-12 15:40:00,36.27,36.33,36.26,36.3,280747.0,32.6266,32.6806,32.6176,32.6536,280747.0
2019-03-12 15:50:00,36.31,36.33,36.24,36.28,1071249.0,32.6626,32.6806,32.5996,32.6356,1071249.0
2019-03-13 09:30:00,36.3,36.46,36.27,36.27,297925.0,32.6536,32.7975,32.6266,32.6266,297925.0
2019-03-13 09:40:00,36.27,36.39,36.26,36.37,208403.0,32.6266,32.7345,32.6176,32.7165,208403.0
2019-03-13 09:50:00,36.37,36.38,36.22,36.23,183430.0,32.7165,32.7255,32.5816,32.5906,183430.0
2019-03-13 10:00:00,36.23,36.29,36.21,36.26,192691.0,32.5906,32.6446,32.5726,32.6176,192691.0
2019-03-13 10:10:00,36.26,36.29,36.17,36.21,285817.0,32.6176,32.6446,32.5366,32.5726,285817.0
2019-03-13 10:20:00,36.2,36.23,36.16,36.18,100720.0,32.5636,32.5906,32.5276,32.5456,100720.0
2019-03-13 10:30:00,36.18,36.25,36.17,36.23,138863.0,32.5456,32.6086,32.5366,32.5906,138863.0
2019-03-13 10:40:00,36.23,36.29,36.21,36.29,245678.0,32.5906,32.6446,32.5726,32.6446,245678.0
2019-03-13 10:50:00,36.3,36.39,36.3,36.39,188380.0,32.6536,32.7345,32.6536,32.7345,188380.0
2019-03-13 11:00:00,36.38,36.42,36.34,36.38,209772.0,32.7255,32.7615,32.6895,32.7255,209772.0
2019-03-13 11:10:00,36.38,36.47,36.38,36.46,226079.0,32.7255,32.8065,32.7255,32.7975,226079.0
2019-03-13 11:20:00,36.47,36.48,36.43,36.48,186530.0,32.8065,32.8155,32.7705,32.8155,186530.0
2019-03-13 11:30:00,36.48,36.53,36.47,36.53,139071.0,32.8155,32.8605,32.8065,32.8605,139071.0
2019-03-13 11:40:00,36.52,36.53,36.47,36.5,164414.0,32.8515,32.8605,32.8065,32.8335,164414.0
2019-03-13 11:50:00,36.5,36.54,36.48,36.54,162780.0,32.8335,32.8695,32.8155,32.8695,162780.0
2019-03-13 12:00:00,36.53,36.6,36.52,36.58,138180.0,32.8605,32.9234,32.8515,32.9054,138180.0
2019-03-13 12:10:00,36.58,36.59,36.54,36.55,101401.0,32.9054,32.9144,32.8695,32.8785,101401.0
2019-03-13 12:20:00,36.55,36.57,36.54,36.55,116054.0,32.8785,32.8964,32.8695,32.8785,116054.0
2019-03-13 12:30:00,36.55,36.56,36.5,36.51,158122.0,32.8785,32.8874,32.8335,32.8425,158122.0
2019-03-13 12:40:00,36.5,36.51,36.47,36.49,149217.0,32.8335,32.8425,32.8065,32.8245,149217.0
2019-03-13 12:50:00,36.49,36.52,36.48,36.52,101281.0,32.8245,32.8515,32.8155,32.8515,101281.0
2019-03-13 13:00:00,36.52,36.59,36.52,36.59,118075.0,32.8515,32.9144,32.8515,32.9144,118075.0
2019-03-13 13:10:00,36.59,36.61,36.58,36.61,107136.0,32.9144,32.9324,32.9054,32.9324,107136.0
2019-03-13 13:20:00,36.61,36.64,36.59,36.61,147489.0,32.9324,32.9594,32.9144,32.9324,147489.0
2019-03-13 13:30:00,36.61,36.61,36.57,36.6,83007.0,32.9324,32.9324,32.8964,32.9234,83007.0
2019-03-13 13:40:00,36.6,36.6,36.56,36.6,175156.0,32.9234,32.9234,32.8874,32.9234,175156.0
2019-03-13 13:50:00,36.6,36.65,36.59,36.64,112477.0,32.9234,32.9684,32.9144,32.9594,112477.0
2019-03-13 14:00:00,36.65,36.73,36.63,36.73,150167.0,32.9684,33.0404,32.9504,33.0404,150167.0
2019-03-13 14:10:00,36.73,36.74,36.61,36.67,413791.0,33.0404,33.0494,32.9324,32.9864,413791.0
2019-03-13 14:20:00,36.67,36.72,36.63,36.66,211921.0,32.9864,33.0314,32.9504,32.9774,211921.0
2019-03-13 14:30:00,36.66,36.66,36.62,36.64,117546.0,32.9774,32.9774,32.9414,32.9594,117546.0
2019-03-13 14:40:00,36.64,36.64,36.46,36.48,279354.0,32.9594,32.9594,32.7975,32.8155,279354.0
2019-03-13 14:50:00,36.48,36.49,36.43,36.43,278626.0,32.8155,32.8245,32.7705,32.7705,278626.0
2019-03-13 15:00:00,36.43,36.44,36.38,36.4,309438.0,32.7705,32.7795,32.7255,32.7435,309438.0
2019-03-13 15:10:00,36.4,36.44,36.39,36.39,318738.0,32.7435,32.7795,32.7345,32.7345,318738.0
2019-03-13 15:20:00,36.39,36.43,36.37,36.41,233050.0,32.7345,32.7705,32.7165,32.7525,233050.0
2019-03-13 15:30:00,36.41,36.45,36.38,36.39,504808.0,32.7525,32.7885,32.7255,32.7345,504808.0
2019-03-13 15:40:00,36.4,36.43,36.38,36.39,310802.0,32.7435,32.7705,32.7255,32.7345,310802.0
2019-03-13 15:50:00,36.39,36.45,36.36,36.45,1329850.0,32.7345,32.7885,32.7075,32.7885,1329850.0
2019-03-14 09:30:00,36.38,36.62,36.28,36.4,312568.0,32.7255,32.9414,32.6356,32.7435,312568.0
2019-03-14 09:40:00,36.39,36.41,36.3,36.38,261436.0,32.7345,32.7525,32.6536,32.7255,261436.0
2019-03-14 09:50:00,36.39,36.39,36.31,36.34,165915.0,32.7345,32.7345,32.6626,32.6895,165915.0
2019-03-14 10:00:00,36.33,36.35,36.27,36.29,185389.0,32.6806,32.6985,32.6266,32.6446,185389.0
2019-03-14 10:10:00,36.29,36.31,36.26,36.3,140032.0,32.6446,32.6626,32.6176,32.6536,140032.0
2019-03-14 10:20:00,36.3,36.35,36.3,36.35,119739.0,32.6536,32.6985,32.6536,32.6985,119739.0
2019-03-14 10:30:00,36.35,36.4,36.32,36.36,150813.0,32.6985,32.7435,32.6716,32.7075,150813.0
2019-03-14 10:40:00,36.36,36.36,36.3,36.32,113871.0,32.7075,32.7075,32.6536,32.6716,113871.0
2019-03-14 10:50:00,36.32,36.35,36.31,36.34,109561.0,32.6716,32.6985,32.6626,32.6895,109561.0
2019-03-14 11:00:00,36.34,36.38,36.33,36.38,129153.0,32.6895,32.7255,32.6806,32.7255,129153.0
2019-03-14 11:10:00,36.38,36.43,36.37,36.41,176632.0,32.7255,32.7705,32.7165,32.7525,176632.0
2019-03-14 11:20:00,36.4,36.41,36.37,36.4,122072.0,32.7435,32.7525,32.7165,32.7435,122072.0
2019-03-14 11:30:00,36.4,36.41,36.33,36.35,178357.0,32.7435,32.7525,32.6806,32.6985,178357.0
2019-03-14 11:40:00,36.34,36.37,36.32,36.36,123417.0,32.6895,32.7165,32.6716,32.7075,123417.0
2019-03-14 11:50:00,36.36,36.38,36.17,36.19,643470.0,32.7075,32.7255,32.5366,32.5546,643470.0
2019-03-14 12:00:00,36.2,36.24,36.19,36.23,153576.0,32.5636,32.5996,32.5546,32.5906,153576.0
2019-03-14 12:10:00,36.23,36.25,36.2,36.23,108195.0,32.5906,32.6086,32.5636,32.5906,108195.0
2019-03-14 12:20:00,36.23,36.3,36.22,36.29,126749.0,32.5906,32.6536,32.5816,32.6446,126749.0
2019-03-14 12:30:00,36.29,36.31,36.28,36.29,149546.0,32.6446,32.6626,32.6356,32.6446,149546.0
2019-03-14 12:40:00,36.28,36.31,36.27,36.3,162026.0,32.6356,32.6626,32.6266,32.6536,162026.0
2019-03-14 12:50:00,36.3,36.33,36.25,36.27,167137.0,32.6536,32.6806,32.6086,32.6266,167137.0
2019-03-14 13:00:00,36.26,36.27,36.24,36.25,83742.0,32.6176,32.6266,32.5996,32.6086,83742.0
2019-03-14 13:10:00,36.25,36.27,36.23,36.26,105232.0,32.6086,32.6266,32.5906,32.6176,105232.0
2019-03-14 13:20:00,36.27,36.27,36.24,36.26,85278.0,32.6266,32.6266,32.5996,32.6176,85278.0
2019-03-14 13:30:00,36.26,36.3,36.25,36.3,82864.0,32.6176,32.6536,32.6086,32.6536,82864.0
2019-03-14 13:40:00,36.3,36.3,36.27,36.29,72251.0,32.6536,32.6536,32.6266,32.6446,72251.0
2019-03-14 13:50:00,36.28,36.3,36.25,36.27,156998.0,32.6356,32.6536,32.6086,32.6266,156998.0
2019-03-14 14:00:00,36.27,36.28,36.25,36.28,104127.0,32.6266,32.6356,32.6086,32.6356,104127.0
2019-03-14 14:10:00,36.28,36.3,36.24,36.29,172983.0,32.6356,32.6536,32.5996,32.6446,172983.0
2019-03-14 14:20:00,36.29,36.33,36.28,36.32,83265.0,32.6446,32.6806,32.6356,32.6716,83265.0
2019-03-14 14:30:00,36.33,36.33,36.29,36.31,102837.0,32.6806,32.6806,32.6446,32.6626,102837.0
2019-03-14 14:40:00,36.31,36.36,36.3,36.32,114248.0,32.6626,32.7075,32.6536,32.6716,114248.0
2019-03-14 14:50:00,36.32,36.34,36.29,36.33,130811.0,32.6716,32.6895,32.6446,32.6806,130811.0
2019-03-14 15:00:00,36.33,36.34,36.32,36.34,146018.0,32.6806,32.6895,32.6716,32.6895,146018.0
2019-03-14 15:10:00,36.34,36.35,36.32,36.33,95543.0,32.6895,32.6985,32.6716,32.6806,95543.0
2019-03-14 15:20:00,36.34,36.4,36.32,36.37,191304.0,32.6895,32.7435,32.6716,32.7165,191304.0
2019-03-14 15:30:00,36.36,36.38,36.33,36.38,194995.0,32.7075,32.7255,32.6806,32.7255,194995.0
2019-03-14 15:40:00,36.38,36.39,36.34,36.34,334913.0,32.7255,32.7345,32.6895,32.6895,334913.0
2019-03-14 15:50:00,36.34,36.35,36.3,36.35,825889.0,32.6895,32.6985,32.6536,32.6985,825889.0
2019-03-15 09:30:00,36.35,36.58,36.32,36.32,1615399.0,32.6985,32.9054,32.6716,32.6716,1615399.0
2019-03-15 09:40:00,36.31,36.39,36.28,36.31,252336.0,32.6626,32.7345,32.6356,32.6626,252336.0
2019-03-15 09:50:00,36.32,36.33,36.22,36.27,282767.0,32.6716,32.6806,32.5816,32.6266,282767.0
2019-03-15 10:00:00,36.28,36.3,36.21,36.21,198329.0,32.6356,32.6536,32.5726,32.5726,198329.0
2019-03-15 10:10:00,36.22,36.26,36.18,36.19,502794.0,32.5816,32.6176,32.5456,32.5546,502794.0
2019-03-15 10:20:00,36.18,36.26,36.11,36.13,585026.0,32.5456,32.6176,32.4827,32.5006,585026.0
2019-03-15 10:30:00,36.13,36.19,36.09,36.1,464069.0,32.5006,32.5546,32.4647,32.4737,464069.0
2019-03-15 10:40:00,36.11,36.13,36.02,36.04,451859.0,32.4827,32.5006,32.4017,32.4197,451859.0
2019-03-15 10:50:00,36.04,36.22,36.03,36.2,364578.0,32.4197,32.5816,32.4107,32.5636,364578.0
2019-03-15 11:00:00,36.2,36.25,36.18,36.22,221948.0,32.5636,32.6086,32.5456,32.5816,221948.0
2019-03-15 11:10:00,36.21,36.28,36.19,36.28,131703.0,32.5726,32.6356,32.5546,32.6356,131703.0
2019-03-15 11:20:00,36.27,36.29,36.22,36.25,189980.0,32.6266,32.6446,32.5816,32.6086,189980.0
2019-03-15 11:30:00,36.25,36.32,36.25,36.29,161618.0,32.6086,32.6716,32.6086,32.6446,161618.0
2019-03-15 11:40:00,36.29,36.38,36.27,36.38,264407.0,32.6446,32.7255,32.6266,32.7255,264407.0
2019-03-15 11:50:00,36.38,36.38,36.29,36.34,302026.0,32.7255,32.7255,32.6446,32.6895,302026.0
2019-03-15 12:00:00,36.34,36.35,36.29,36.34,204450.0,32.6895,32.6985,32.6446,32.6895,204450.0
2019-03-15 12:10:00,36.34,36.34,36.3,36.31,170940.0,32.6895,32.6895,32.6536,32.6626,170940.0
2019-03-15 12:20:00,36.31,36.32,36.29,36.3,158180.0,32.6626,32.6716,32.6446,32.6536,158180.0
2019-03-15 12:30:00,36.3,36.31,36.29,36.3,133941.0,32.6536,32.6626,32.6446,32.6536,133941.0
2019-03-15 12:40:00,36.3,36.31,36.23,36.3,154945.0,32.6536,32.6626,32.5906,32.6536,154945.0
2019-03-15 12:50:00,36.29,36.33,36.27,36.28,141023.0,32.6446,32.6806,32.6266,32.6356,141023.0
2019-03-15 13:00:00,36.28,36.34,36.28,36.32,109137.0,32.6356,32.6895,32.6356,32.6716,109137.0
2019-03-15 13:10:00,36.32,36.32,36.28,36.3,96836.0,32.6716,32.6716,32.6356,32.6536,96836.0
2019-03-15 13:20:00,36.3,36.31,36.28,36.29,69375.0,32.6536,32.6626,32.6356,32.6446,69375.0
2019-03-15 13:30:00,36.29,36.37,36.28,36.36,127954.0,32.6446,32.7165,32.6356,32.7075,127954.0
2019-03-15 13:40:00,36.36,36.39,36.35,36.36,151347.0,32.7075,32.7345,32.6985,32.7075,151347.0
2019-03-15 13:50:00,36.36,36.38,36.35,36.38,106644.0,32.7075,32.7255,32.6985,32.7255,106644.0
2019-03-15 14:00:00,36.37,36.39,36.33,36.38,216725.0,32.7165,32.7345,32.6806,32.7255,216725.0
2019-03-15 14:10:00,36.39,36.42,36.36,36.42,119629.0,32.7345,32.7615,32.7075,32.7615,119629.0
2019-03-15 14:20:00,36.42,36.43,36.39,36.41,144109.0,32.7615,32.7705,32.7345,32.7525,144109.0
2019-03-15 14:30:00,36.41,36.43,36.37,36.41,131294.0,32.7525,32.7705,32.7165,32.7525,131294.0
2019-03-15 14:40:00,36.41,36.41,36.31,36.34,196850.0,32.7525,32.7525,32.6626,32.6895,196850.0
2019-03-15 14:50:00,36.34,36.34,36.29,36.31,171503.0,32.6895,32.6895,32.6446,32.6626,171503.0
2019-03-15 15:00:00,36.31,36.32,36.3,36.31,176867.0,32.6626,32.6716,32.6536,32.6626,176867.0
2019-03-15 15:10:00,36.3,36.32,36.29,36.31,274204.0,32.6536,32.6716,32.6446,32.6626,274204.0
2019-03-15 15:20:00,36.31,36.32,36.26,36.28,287179.0,32.6626,32.6716,32.6176,32.6356,287179.0
2019-03-15 15:30:00,36.28,36.31,36.27,36.3,282654.0,32.6356,32.6626,32.6266,32.6536,282654.0
2019-03-15 15:40:00,36.3,36.36,36.29,36.34,400735.0,32.6536,32.7075,32.6446,32.6895,400735.0
2019-03-15 15:50:00,36.34,36.38,36.28,36.29,1442843.0,32.6895,32.7255,32.6356,32.6446,1442843.0
2019-03-18 09:30:00,36.31,36.58,36.3,36.47,279728.0,32.6626,32.9054,32.6536,32.8065,279728.0
2019-03-18 09:40:00,36.46,36.51,36.44,36.44,138716.0,32.7975,32.8425,32.7795,32.7795,138716.0
2019-03-18 09:50:00,36.44,36.45,36.36,36.42,168845.0,32.7795,32.7885,32.7075,32.7615,168845.0
2019-03-18 10:00:00,36.42,36.56,36.42,36.54,180487.0,32.7615,32.8874,32.7615,32.8695,180487.0
2019-03-18 10:10:00,36.54,36.56,36.51,36.52,135924.0,32.8695,32.8874,32.8425,32.8515,135924.0
2019-03-18 10:20:00,36.52,36.52,36.45,36.46,175289.0,32.8515,32.8515,32.7885,32.7975,175289.0
2019-03-18 10:30:00,36.47,36.48,36.44,36.45,116386.0,32.8065,32.8155,32.7795,32.7885,116386.0
2019-03-18 10:40:00,36.45,36.52,36.45,36.48,134350.0,32.7885,32.8515,32.7885,32.8155,134350.0
2019-03-18 10:50:00,36.48,36.54,36.48,36.51,151172.0,32.8155,32.8695,32.8155,32.8425,151172.0
2019-03-18 11:00:00,36.5,36.53,36.46,36.46,153446.0,32.8335,32.8605,32.7975,32.7975,153446.0
2019-03-18 11:10:00,36.47,36.47,36.36,36.4,318274.0,32.8065,32.8065,32.7075,32.7435,318274.0
2019-03-18 11:20:00,36.4,36.4,36.31,36.32,88384.0,32.7435,32.7435,32.6626,32.6716,88384.0
2019-03-18 11:30:00,36.32,36.34,36.25,36.27,165172.0,32.6716,32.6895,32.6086,32.6266,165172.0
2019-03-18 11:40:00,36.27,36.31,36.26,36.27,103879.0,32.6266,32.6626,32.6176,32.6266,103879.0
2019-03-18 11:50:00,36.28,36.28,36.23,36.23,96520.0,32.6356,32.6356,32.5906,32.5906,96520.0
2019-03-18 12:00:00,36.23,36.27,36.22,36.24,121589.0,32.5906,32.6266,32.5816,32.5996,121589.0
2019-03-18 12:10:00,36.23,36.25,36.21,36.22,111925.0,32.5906,32.6086,32.5726,32.5816,111925.0
2019-03-18 12:20:00,36.21,36.21,36.18,36.2,85599.0,32.5726,32.5726,32.5456,32.5636,85599.0
2019-03-18 12:30:00,36.2,36.28,36.19,36.27,97107.0,32.5636,32.6356,32.5546,32.6266,97107.0
2019-03-18 12:40:00,36.27,36.3,36.27,36.29,67161.0,32.6266,32.6536,32.6266,32.6446,67161.0
2019-03-18 12:50:00,36.29,36.34,36.27,36.29,109312.0,32.6446,32.6895,32.6266,32.6446,109312.0
2019-03-18 13:00:00,36.29,36.31,36.27,36.27,100385.0,32.6446,32.6626,32.6266,32.6266,100385.0
2019-03-18 13:10:00,36.28,36.29,36.26,36.26,97108.0,32.6356,32.6446,32.6176,32.6176,97108.0
2019-03-18 13:20:00,36.27,36.28,36.24,36.24,124341.0,32.6266,32.6356,32.5996,32.5996,124341.0
2019-03-18 13:30:00,36.24,36.25,36.19,36.2,106504.0,32.5996,32.6086,32.5546,32.5636,106504.0
2019-03-18 13:40:00,36.2,36.24,36.19,36.24,143739.0,32.5636,32.5996,32.5546,32.5996,143739.0
2019-03-18 13:50:00,36.24,36.25,36.21,36.24,125203.0,32.5996,32.6086,32.5726,32.5996,125203.0
2019-03-18 14:00:00,36.24,36.25,36.21,36.23,96000.0,32.5996,32.6086,32.5726,32.5906,96000.0
2019-03-18 14:10:00,36.23,36.23,36.21,36.22,180372.0,32.5906,32.5906,32.5726,32.5816,180372.0
2019-03-18 14:20:00,36.22,36.23,36.21,36.23,76512.0,32.5816,32.5906,32.5726,32.5906,76512.0
2019-03-18 14:30:00,36.23,36.25,36.19,36.25,143901.0,32.5906,32.6086,32.5546,32.6086,143901.0
2019-03-18 14:40:00,36.25,36.27,36.24,36.27,108985.0,32.6086,32.6266,32.5996,32.6266,108985.0
2019-03-18 14:50:00,36.26,36.27,36.24,36.26,136871.0,32.6176,32.6266,32.5996,32.6176,136871.0
2019-03-18 15:00:00,36.27,36.29,36.26,36.27,125089.0,32.6266,32.6446,32.6176,32.6266,125089.0
2019-03-18 15:10:00,36.27,36.28,36.24,36.27,194441.0,32.6266,32.6356,32.5996,32.6266,194441.0
2019-03-18 15:20:00,36.27,36.27,36.25,36.27,154974.0,32.6266,32.6266,32.6086,32.6266,154974.0
2019-03-18 15:30:00,36.27,36.3,36.26,36.29,284772.0,32.6266,32.6536,32.6176,32.6446,284772.0
2019-03-18 15:40:00,36.29,36.35,36.28,36.33,292083.0,32.6446,32.6985,32.6356,32.6806,292083.0
2019-03-18 15:50:00,36.33,36.33,36.24,36.28,799866.0,32.6806,32.6806,32.5996,32.6356,799866.0
2019-03-19 09:30:00,36.46,36.79,36.4,36.69,420937.0,32.7975,33.0943,32.7435,33.0044,420937.0
2019-03-19 09:40:00,36.68,36.77,36.63,36.76,260193.0,32.9954,33.0764,32.9504,33.0674,260193.0
2019-03-19 09:50:00,36.76,36.83,36.71,36.77,267048.0,33.0674,33.1303,33.0224,33.0764,267048.0
2019-03-19 10:00:00,36.77,36.85,36.75,36.82,225147.0,33.0764,33.1483,33.0584,33.1213,225147.0
2019-03-19 10:10:00,36.82,36.89,36.8,36.88,165165.0,33.1213,33.1843,33.1033,33.1753,165165.0
2019-03-19 10:20:00,36.88,36.95,36.84,36.91,359032.0,33.1753,33.2383,33.1393,33.2023,359032.0
2019-03-19 10:30:00,36.91,36.96,36.88,36.95,264911.0,33.2023,33.2473,33.1753,33.2383,264911.0
2019-03-19 10:40:00,36.95,36.96,36.89,36.92,272797.0,33.2383,33.2473,33.1843,33.2113,272797.0
2019-03-19 10:50:00,36.93,36.93,36.83,36.84,185076.0,33.2203,33.2203,33.1303,33.1393,185076.0
2019-03-19 11:00:00,36.85,36.92,36.84,36.91,217570.0,33.1483,33.2113,33.1393,33.2023,217570.0
2019-03-19 11:10:00,36.91,36.99,36.88,36.98,162054.0,33.2023,33.2743,33.1753,33.2653,162054.0
2019-03-19 11:20:00,36.98,37.06,36.98,37.05,271797.0,33.2653,33.3372,33.2653,33.3282,271797.0
2019-03-19 11:30:00,37.04,37.13,37.01,37.09,292386.0,33.3192,33.4002,33.2922,33.3642,292386.0
2019-03-19 11:40:00,37.09,37.15,37.07,37.15,170678.0,33.3642,33.4182,33.3462,33.4182,170678.0
2019-03-19 11:50:00,37.15,37.2,37.12,37.19,173337.0,33.4182,33.4632,33.3912,33.4542,173337.0
2019-03-19 12:00:00,37.2,37.2,37.13,37.15,199226.0,33.4632,33.4632,33.4002,33.4182,199226.0
2019-03-19 12:10:00,37.16,37.16,37.09,37.12,146835.0,33.4272,33.4272,33.3642,33.3912,146835.0
2019-03-19 12:20:00,37.12,37.15,37.09,37.09,169262.0,33.3912,33.4182,33.3642,33.3642,169262.0
2019-03-19 12:30:00,37.09,37.17,37.09,37.14,277821.0,33.3642,33.4362,33.3642,33.4092,277821.0
2019-03-19 12:40:00,37.14,37.17,36.98,36.99,347977.0,33.4092,33.4362,33.2653,33.2743,347977.0
2019-03-19 12:50:00,36.98,37.03,36.92,36.97,199388.0,33.2653,33.3102,33.2113,33.2563,199388.0
2019-03-19 13:00:00,36.96,36.98,36.91,36.92,121006.0,33.2473,33.2653,33.2023,33.2113,121006.0
2019-03-19 13:10:00,36.91,36.97,36.91,36.97,170040.0,33.2023,33.2563,33.2023,33.2563,170040.0
2019-03-19 13:20:00,36.96,37.03,36.96,37.02,172903.0,33.2473,33.3102,33.2473,33.3012,172903.0
2019-03-19 13:30:00,37.02,37.09,37.01,37.08,125760.0,33.3012,33.3642,33.2922,33.3552,125760.0
2019-03-19 13:40:00,37.08,37.09,36.98,37.01,223862.0,33.3552,33.3642,33.2653,33.2922,223862.0
2019-03-19 13:50:00,37.01,37.02,36.98,37.02,128210.0,33.2922,33.3012,33.2653,33.3012,128210.0
2019-03-19 14:00:00,37.01,37.12,37.01,37.08,254572.0,33.2922,33.3912,33.2922,33.3552,254572.0
2019-03-19 14:10:00,37.08,37.1,37.0,37.04,281587.0,33.3552,33.3732,33.2833,33.3192,281587.0
2019-03-19 14:20:00,37.03,37.05,37.0,37.02,168633.0,33.3102,33.3282,33.2833,33.3012,168633.0
2019-03-19 14:30:00,37.02,37.03,36.95,36.95,211561.0,33.3012,33.3102,33.2383,33.2383,211561.0
2019-03-19 14:40:00,36.95,37.03,36.95,37.02,158735.0,33.2383,33.3102,33.2383,33.3012,158735.0
2019-03-19 14:50:00,37.01,37.02,36.94,36.96,291706.0,33.2922,33.3012,33.2293,33.2473,291706.0
2019-03-19 15:00:00,36.97,37.01,36.94,37.0,221727.0,33.2563,33.2922,33.2293,33.2833,221727.0
2019-03-19 15:10:00,37.0,37.01,36.95,36.95,158102.0,33.2833,33.2922,33.2383,33.2383,158102.0
2019-03-19 15:20:00,36.95,36.96,36.88,36.89,357071.0,33.2383,33.2473,33.1753,33.1843,357071.0
2019-03-19 15:30:00,36.88,36.9,36.82,36.83,397535.0,33.1753,33.1933,33.1213,33.1303,397535.0
2019-03-19 15:40:00,36.82,36.82,36.73,36.77,471543.0,33.1213,33.1213,33.0404,33.0764,471543.0
2019-03-19 15:50:00,36.78,36.9,36.77,36.89,1360890.0,33.0853,33.1933,33.0764,33.1843,1360890.0
2019-03-20 09:30:00,36.85,36.89,36.6,36.77,438222.0,33.1483,33.1843,32.9234,33.0764,438222.0
2019-03-20 09:40:00,36.77,36.85,36.73,36.82,164417.0,33.0764,33.1483,33.0404,33.1213,164417.0
2019-03-20 09:50:00,36.82,36.88,36.77,36.78,181898.0,33.1213,33.1753,33.0764,33.0853,181898.0
2019-03-20 10:00:00,36.79,36.91,36.78,36.87,168769.0,33.0943,33.2023,33.0853,33.1663,168769.0
2019-03-20 10:10:00,36.88,36.88,36.75,36.77,191181.0,33.1753,33.1753,33.0584,33.0764,191181.0
2019-03-20 10:20:00,36.77,36.81,36.73,36.75,184752.0,33.0764,33.1123,33.0404,33.0584,184752.0
2019-03-20 10:30:00,36.75,36.79,36.71,36.72,214910.0,33.0584,33.0943,33.0224,33.0314,214910.0
2019-03-20 10:40:00,36.71,36.74,36.65,36.73,464874.0,33.0224,33.0494,32.9684,33.0404,464874.0
2019-03-20 10:50:00,36.73,36.81,36.72,36.78,388228.0,33.0404,33.1123,33.0314,33.0853,388228.0
2019-03-20 11:00:00,36.78,36.88,36.78,36.84,184398.0,33.0853,33.1753,33.0853,33.1393,184398.0
2019-03-20 11:10:00,36.84,36.85,36.79,36.83,131691.0,33.1393,33.1483,33.0943,33.1303,131691.0
2019-03-20 11:20:00,36.82,36.83,36.79,36.8,110248.0,33.1213,33.1303,33.0943,33.1033,110248.0
2019-03-20 11:30:00,36.8,36.8,36.72,36.75,211835.0,33.1033,33.1033,33.0314,33.0584,211835.0
2019-03-20 11:40:00,36.74,36.8,36.73,36.75,196198.0,33.0494,33.1033,33.0404,33.0584,196198.0
2019-03-20 11:50:00,36.74,36.76,36.57,36.63,369476.0,33.0494,33.0674,32.8964,32.9504,369476.0
2019-03-20 12:00:00,36.63,36.73,36.62,36.72,127559.0,32.9504,33.0404,32.9414,33.0314,127559.0
2019-03-20 12:10:00,36.72,36.72,36.67,36.7,86193.0,33.0314,33.0314,32.9864,33.0134,86193.0
2019-03-20 12:20:00,36.7,36.71,36.65,36.67,98714.0,33.0134,33.0224,32.9684,32.9864,98714.0
2019-03-20 12:30:00,36.66,36.69,36.57,36.62,158298.0,32.9774,33.0044,32.8964,32.9414,158298.0
2019-03-20 12:40:00,36.62,36.66,36.59,36.64,111460.0,32.9414,32.9774,32.9144,32.9594,111460.0
2019-03-20 12:50:00,36.64,36.68,36.63,36.68,85388.0,32.9594,32.9954,32.9504,32.9954,85388.0
2019-03-20 13:00:00,36.68,36.7,36.66,36.68,74364.0,32.9954,33.0134,32.9774,32.9954,74364.0
2019-03-20 13:10:00,36.69,36.71,36.67,36.69,64861.0,33.0044,33.0224,32.9864,33.0044,64861.0
2019-03-20 13:20:00,36.7,36.7,36.68,36.69,79307.0,33.0134,33.0134,32.9954,33.0044,79307.0
2019-03-20 13:30:00,36.68,36.75,36.68,36.74,111075.0,32.9954,33.0584,32.9954,33.0494,111075.0
2019-03-20 13:40:00,36.75,36.76,36.72,36.75,76894.0,33.0584,33.0674,33.0314,33.0584,76894.0
2019-03-20 13:50:00,36.74,36.75,36.68,36.7,167539.0,33.0494,33.0584,32.9954,33.0134,167539.0
2019-03-20 14:00:00,36.71,36.83,36.68,36.77,603577.0,33.0224,33.1303,32.9954,33.0764,603577.0
2019-03-20 14:10:00,36.77,36.79,36.68,36.69,369262.0,33.0764,33.0943,32.9954,33.0044,369262.0
2019-03-20 14:20:00,36.69,36.86,36.67,36.82,247285.0,33.0044,33.1573,32.9864,33.1213,247285.0
2019-03-20 14:30:00,36.81,36.88,36.78,36.85,150214.0,33.1123,33.1753,33.0853,33.1483,150214.0
2019-03-20 14:40:00,36.85,36.9,36.82,36.87,179143.0,33.1483,33.1933,33.1213,33.1663,179143.0
2019-03-20 14:50:00,36.86,36.91,36.81,36.84,155119.0,33.1573,33.2023,33.1123,33.1393,155119.0
2019-03-20 15:00:00,36.84,36.88,36.77,36.84,209634.0,33.1393,33.1753,33.0764,33.1393,209634.0
2019-03-20 15:10:00,36.84,36.86,36.79,36.84,153316.0,33.1393,33.1573,33.0943,33.1393,153316.0
2019-03-20 15:20:00,36.83,36.84,36.8,36.81,181038.0,33.1303,33.1393,33.1033,33.1123,181038.0
2019-03-20 15:30:00,36.81,36.81,36.72,36.77,369196.0,33.1123,33.1123,33.0314,33.0764,369196.0
2019-03-20 15:40:00,36.77,36.81,36.74,36.78,395537.0,33.0764,33.1123,33.0494,33.0853,395537.0
2019-03-20 15:50:00,36.78,36.78,36.68,36.69,823752.0,33.0853,33.0853,32.9954,33.0044,823752.0
2019-03-21 09:30:00,36.74,36.78,36.57,36.68,321148.0,33.0494,33.0853,32.8964,32.9954,321148.0
2019-03-21 09:40:00,36.69,36.85,36.66,36.84,192756.0,33.0044,33.1483,32.9774,33.1393,192756.0
2019-03-21 09:50:00,36.84,36.9,36.79,36.86,172701.0,33.1393,33.1933,33.0943,33.1573,172701.0
2019-03-21 10:00:00,36.86,36.99,36.86,36.95,190141.0,33.1573,33.2743,33.1573,33.2383,190141.0
2019-03-21 10:10:00,36.95,37.0,36.95,36.98,126000.0,33.2383,33.2833,33.2383,33.2653,126000.0
2019-03-21 10:20:00,36.97,37.1,36.97,37.1,296281.0,33.2563,33.3732,33.2563,33.3732,296281.0
2019-03-21 10:30:00,37.09,37.1,37.01,37.08,242798.0,33.3642,33.3732,33.2922,33.3552,242798.0
2019-03-21 10:40:00,37.07,37.1,37.03,37.07,128106.0,33.3462,33.3732,33.3102,33.3462,128106.0
2019-03-21 10:50:00,37.07,37.15,37.07,37.12,206139.0,33.3462,33.4182,33.3462,33.3912,206139.0
2019-03-21 11:00:00,37.12,37.24,37.11,37.15,198158.0,33.3912,33.4991,33.3822,33.4182,198158.0
2019-03-21 11:10:00,37.15,37.23,37.14,37.16,172853.0,33.4182,33.4901,33.4092,33.4272,172853.0
2019-03-21 11:20:00,37.16,37.24,37.15,37.21,139741.0,33.4272,33.4991,33.4182,33.4722,139741.0
2019-03-21 11:30:00,37.2,37.26,37.17,37.24,104720.0,33.4632,33.5171,33.4362,33.4991,104720.0
2019-03-21 11:40:00,37.24,37.39,37.23,37.37,275640.0,33.4991,33.6341,33.4901,33.6161,275640.0
2019-03-21 11:50:00,37.37,37.37,37.3,37.34,205678.0,33.6161,33.6161,33.5531,33.5891,205678.0
2019-03-21 12:00:00,37.34,37.36,37.3,37.33,130647.0,33.5891,33.6071,33.5531,33.5801,130647.0
2019-03-21 12:10:00,37.34,37.36,37.32,37.33,104323.0,33.5891,33.6071,33.5711,33.5801,104323.0
2019-03-21 12:20:00,37.34,37.39,37.31,37.34,141873.0,33.5891,33.6341,33.5621,33.5891,141873.0
2019-03-21 12:30:00,37.34,37.34,37.25,37.27,254053.0,33.5891,33.5891,33.5081,33.5261,254053.0
2019-03-21 12:40:00,37.28,37.3,37.23,37.25,146591.0,33.5351,33.5531,33.4901,33.5081,146591.0
2019-03-21 12:50:00,37.25,37.26,37.18,37.24,131617.0,33.5081,33.5171,33.4452,33.4991,131617.0
2019-03-21 13:00:00,37.23,37.25,37.18,37.2,131538.0,33.4901,33.5081,33.4452,33.4632,131538.0
2019-03-21 13:10:00,37.2,37.22,37.18,37.2,101306.0,33.4632,33.4812,33.4452,33.4632,101306.0
2019-03-21 13:20:00,37.2,37.22,37.18,37.2,92261.0,33.4632,33.4812,33.4452,33.4632,92261.0
2019-03-21 13:30:00,37.2,37.27,37.2,37.26,155998.0,33.4632,33.5261,33.4632,33.5171,155998.0
2019-03-21 13:40:00,37.26,37.32,37.25,37.32,125256.0,33.5171,33.5711,33.5081,33.5711,125256.0
2019-03-21 13:50:00,37.32,37.35,37.22,37.24,190564.0,33.5711,33.5981,33.4812,33.4991,190564.0
2019-03-21 14:00:00,37.23,37.28,37.2,37.26,175556.0,33.4901,33.5351,33.4632,33.5171,175556.0
2019-03-21 14:10:00,37.26,37.31,37.23,37.3,206240.0,33.5171,33.5621,33.4901,33.5531,206240.0
2019-03-21 14:20:00,37.3,37.33,37.27,37.32,158013.0,33.5531,33.5801,33.5261,33.5711,158013.0
2019-03-21 14:30:00,37.31,37.32,37.27,37.3,99608.0,33.5621,33.5711,33.5261,33.5531,99608.0
2019-03-21 14:40:00,37.29,37.32,37.28,37.29,105705.0,33.5441,33.5711,33.5351,33.5441,105705.0
2019-03-21 14:50:00,37.29,37.31,37.28,37.29,116232.0,33.5441,33.5621,33.5351,33.5441,116232.0
2019-03-21 15:00:00,37.29,37.32,37.25,37.3,152357.0,33.5441,33.5711,33.5081,33.5531,152357.0
2019-03-21 15:10:00,37.3,37.31,37.27,37.31,155758.0,33.5531,33.5621,33.5261,33.5621,155758.0
2019-03-21 15:20:00,37.3,37.32,37.27,37.27,249169.0,33.5531,33.5711,33.5261,33.5261,249169.0
2019-03-21 15:30:00,37.27,37.29,37.2,37.23,315884.0,33.5261,33.5441,33.4632,33.4901,315884.0
2019-03-21 15:40:00,37.23,37.26,37.22,37.24,281760.0,33.4901,33.5171,33.4812,33.4991,281760.0
2019-03-21 15:50:00,37.24,37.25,37.16,37.2,1075198.0,33.4991,33.5081,33.4272,33.4632,1075198.0
2019-03-22 09:30:00,37.06,37.44,37.02,37.19,503712.0,33.3372,33.6791,33.3012,33.4542,503712.0
2019-03-22 09:40:00,37.19,37.22,36.97,36.99,212418.0,33.4542,33.4812,33.2563,33.2743,212418.0
2019-03-22 09:50:00,36.99,37.02,36.84,36.9,208055.0,33.2743,33.3012,33.1393,33.1933,208055.0
2019-03-22 10:00:00,36.9,36.94,36.8,36.81,190637.0,33.1933,33.2293,33.1033,33.1123,190637.0
2019-03-22 10:10:00,36.81,36.81,36.72,36.8,110043.0,33.1123,33.1123,33.0314,33.1033,110043.0
2019-03-22 10:20:00,36.8,36.88,36.8,36.83,130416.0,33.1033,33.1753,33.1033,33.1303,130416.0
2019-03-22 10:30:00,36.84,36.96,36.83,36.94,128167.0,33.1393,33.2473,33.1303,33.2293,128167.0
2019-03-22 10:40:00,36.94,36.94,36.83,36.83,108124.0,33.2293,33.2293,33.1303,33.1303,108124.0
2019-03-22 10:50:00,36.83,36.84,36.76,36.77,96015.0,33.1303,33.1393,33.0674,33.0764,96015.0
2019-03-22 11:00:00,36.77,36.81,36.73,36.79,180122.0,33.0764,33.1123,33.0404,33.0943,180122.0
2019-03-22 11:10:00,36.8,36.85,36.76,36.82,164110.0,33.1033,33.1483,33.0674,33.1213,164110.0
2019-03-22 11:20:00,36.82,36.83,36.77,36.81,104273.0,33.1213,33.1303,33.0764,33.1123,104273.0
2019-03-22 11:30:00,36.8,36.83,36.74,36.75,140674.0,33.1033,33.1303,33.0494,33.0584,140674.0
2019-03-22 11:40:00,36.73,36.75,36.64,36.67,148506.0,33.0404,33.0584,32.9594,32.9864,148506.0
2019-03-22 11:50:00,36.67,36.67,36.5,36.5,165515.0,32.9864,32.9864,32.8335,32.8335,165515.0
2019-03-22 12:00:00,36.5,36.61,36.49,36.61,185168.0,32.8335,32.9324,32.8245,32.9324,185168.0
2019-03-22 12:10:00,36.61,36.66,36.57,36.64,184542.0,32.9324,32.9774,32.8964,32.9594,184542.0
2019-03-22 12:20:00,36.64,36.79,36.64,36.78,382516.0,32.9594,33.0943,32.9594,33.0853,382516.0
2019-03-22 12:30:00,36.78,36.82,36.68,36.69,168028.0,33.0853,33.1213,32.9954,33.0044,168028.0
2019-03-22 12:40:00,36.69,36.69,36.61,36.64,115608.0,33.0044,33.0044,32.9324,32.9594,115608.0
2019-03-22 12:50:00,36.63,36.73,36.62,36.72,94271.0,32.9504,33.0404,32.9414,33.0314,94271.0
2019-03-22 13:00:00,36.71,36.82,36.7,36.82,96674.0,33.0224,33.1213,33.0134,33.1213,96674.0
2019-03-22 13:10:00,36.82,36.82,36.75,36.76,62350.0,33.1213,33.1213,33.0584,33.0674,62350.0
2019-03-22 13:20:00,36.76,36.77,36.7,36.73,101753.0,33.0674,33.0764,33.0134,33.0404,101753.0
2019-03-22 13:30:00,36.74,36.79,36.72,36.75,82416.0,33.0494,33.0943,33.0314,33.0584,82416.0
2019-03-22 13:40:00,36.75,36.81,36.75,36.77,102186.0,33.0584,33.1123,33.0584,33.0764,102186.0
2019-03-22 13:50:00,36.77,36.78,36.74,36.77,122445.0,33.0764,33.0853,33.0494,33.0764,122445.0
2019-03-22 14:00:00,36.77,36.85,36.76,36.84,161728.0,33.0764,33.1483,33.0674,33.1393,161728.0
2019-03-22 14:10:00,36.84,36.93,36.84,36.9,108962.0,33.1393,33.2203,33.1393,33.1933,108962.0
2019-03-22 14:20:00,36.9,36.92,36.86,36.88,248635.0,33.1933,33.2113,33.1573,33.1753,248635.0
2019-03-22 14:30:00,36.87,36.9,36.82,36.85,150701.0,33.1663,33.1933,33.1213,33.1483,150701.0
2019-03-22 14:40:00,36.85,36.95,36.85,36.94,169466.0,33.1483,33.2383,33.1483,33.2293,169466.0
2019-03-22 14:50:00,36.94,37.0,36.93,36.97,196200.0,33.2293,33.2833,33.2203,33.2563,196200.0
2019-03-22 15:00:00,36.97,37.02,36.94,36.95,240361.0,33.2563,33.3012,33.2293,33.2383,240361.0
2019-03-22 15:10:00,36.94,36.94,36.84,36.84,151226.0,33.2293,33.2293,33.1393,33.1393,151226.0
2019-03-22 15:20:00,36.84,36.88,36.81,36.82,155335.0,33.1393,33.1753,33.1123,33.1213,155335.0
2019-03-22 15:30:00,36.81,36.82,36.77,36.79,356827.0,33.1123,33.1213,33.0764,33.0943,356827.0
2019-03-22 15:40:00,36.79,36.82,36.77,36.77,442436.0,33.0943,33.1213,33.0764,33.0764,442436.0
2019-03-22 15:50:00,36.77,36.78,36.61,36.66,653718.0,33.0764,33.0853,32.9324,32.9774,653718.0
2019-03-25 09:30:00,36.59,36.69,36.45,36.62,213286.0,32.9144,33.0044,32.7885,32.9414,213286.0
2019-03-25 09:40:00,36.62,36.62,36.28,36.29,186125.0,32.9414,32.9414,32.6356,32.6446,186125.0
2019-03-25 09:50:00,36.3,36.48,36.29,36.42,127209.0,32.6536,32.8155,32.6446,32.7615,127209.0
2019-03-25 10:00:00,36.42,36.58,36.42,36.54,154327.0,32.7615,32.9054,32.7615,32.8695,154327.0
2019-03-25 10:10:00,36.53,36.53,36.42,36.45,112756.0,32.8605,32.8605,32.7615,32.7885,112756.0
2019-03-25 10:20:00,36.45,36.49,36.42,36.45,112864.0,32.7885,32.8245,32.7615,32.7885,112864.0
2019-03-25 10:30:00,36.45,36.56,36.45,36.49,116373.0,32.7885,32.8874,32.7885,32.8245,116373.0
2019-03-25 10:40:00,36.48,36.53,36.47,36.53,132563.0,32.8155,32.8605,32.8065,32.8605,132563.0
2019-03-25 10:50:00,36.54,36.64,36.54,36.61,146273.0,32.8695,32.9594,32.8695,32.9324,146273.0
2019-03-25 11:00:00,36.6,36.67,36.6,36.65,118821.0,32.9234,32.9864,32.9234,32.9684,118821.0
2019-03-25 11:10:00,36.66,36.72,36.6,36.72,129849.0,32.9774,33.0314,32.9234,33.0314,129849.0
2019-03-25 11:20:00,36.72,36.8,36.7,36.79,103562.0,33.0314,33.1033,33.0134,33.0943,103562.0
2019-03-25 11:30:00,36.79,36.8,36.68,36.73,85280.0,33.0943,33.1033,32.9954,33.0404,85280.0
2019-03-25 11:40:00,36.73,36.74,36.61,36.63,101901.0,33.0404,33.0494,32.9324,32.9504,101901.0
2019-03-25 11:50:00,36.62,36.65,36.61,36.62,68798.0,32.9414,32.9684,32.9324,32.9414,68798.0
2019-03-25 12:00:00,36.62,36.69,36.6,36.66,87762.0,32.9414,33.0044,32.9234,32.9774,87762.0
2019-03-25 12:10:00,36.67,36.73,36.65,36.73,71680.0,32.9864,33.0404,32.9684,33.0404,71680.0
2019-03-25 12:20:00,36.73,36.76,36.7,36.7,62105.0,33.0404,33.0674,33.0134,33.0134,62105.0
2019-03-25 12:30:00,36.7,36.71,36.59,36.6,76663.0,33.0134,33.0224,32.9144,32.9234,76663.0
2019-03-25 12:40:00,36.59,36.61,36.55,36.58,74475.0,32.9144,32.9324,32.8785,32.9054,74475.0
2019-03-25 12:50:00,36.58,36.65,36.58,36.65,48091.0,32.9054,32.9684,32.9054,32.9684,48091.0
2019-03-25 13:00:00,36.65,36.66,36.6,36.62,75909.0,32.9684,32.9774,32.9234,32.9414,75909.0
2019-03-25 13:10:00,36.61,36.67,36.6,36.63,65936.0,32.9324,32.9864,32.9234,32.9504,65936.0
2019-03-25 13:20:00,36.64,36.64,36.56,36.58,59140.0,32.9594,32.9594,32.8874,32.9054,59140.0
2019-03-25 13:30:00,36.57,36.63,36.56,36.61,86134.0,32.8964,32.9504,32.8874,32.9324,86134.0
2019-03-25 13:40:00,36.61,36.65,36.53,36.56,143057.0,32.9324,32.9684,32.8605,32.8874,143057.0
2019-03-25 13:50:00,36.56,36.58,36.53,36.56,69178.0,32.8874,32.9054,32.8605,32.8874,69178.0
2019-03-25 14:00:00,36.56,36.61,36.55,36.57,80989.0,32.8874,32.9324,32.8785,32.8964,80989.0
2019-03-25 14:10:00,36.57,36.63,36.57,36.59,91863.0,32.8964,32.9504,32.8964,32.9144,91863.0
2019-03-25 14:20:00,36.59,36.6,36.57,36.6,61457.0,32.9144,32.9234,32.8964,32.9234,61457.0
2019-03-25 14:30:00,36.6,36.64,36.6,36.61,70968.0,32.9234,32.9594,32.9234,32.9324,70968.0
2019-03-25 14:40:00,36.62,36.68,36.61,36.65,103503.0,32.9414,32.9954,32.9324,32.9684,103503.0
2019-03-25 14:50:00,36.65,36.67,36.62,36.67,73271.0,32.9684,32.9864,32.9414,32.9864,73271.0
2019-03-25 15:00:00,36.67,36.73,36.67,36.72,117399.0,32.9864,33.0404,32.9864,33.0314,117399.0
2019-03-25 15:10:00,36.72,36.78,36.71,36.73,118866.0,33.0314,33.0853,33.0224,33.0404,118866.0
2019-03-25 15:20:00,36.73,36.81,36.7,36.75,134798.0,33.0404,33.1123,33.0134,33.0584,134798.0
2019-03-25 15:30:00,36.74,36.77,36.7,36.7,132282.0,33.0494,33.0764,33.0134,33.0134,132282.0
2019-03-25 15:40:00,36.7,36.77,36.69,36.71,239163.0,33.0134,33.0764,33.0044,33.0224,239163.0
2019-03-25 15:50:00,36.71,36.75,36.67,36.73,520623.0,33.0224,33.0584,32.9864,33.0404,520623.0
2019-03-26 09:30:00,36.92,37.03,36.64,36.92,220810.0,33.2113,33.3102,32.9594,33.2113,220810.0
2019-03-26 09:40:00,36.92,37.01,36.87,36.95,180025.0,33.2113,33.2922,33.1663,33.2383,180025.0
2019-03-26 09:50:00,36.94,37.0,36.93,36.98,222883.0,33.2293,33.2833,33.2203,33.2653,222883.0
2019-03-26 10:00:00,36.99,37.04,36.94,36.98,161368.0,33.2743,33.3192,33.2293,33.2653,161368.0
2019-03-26 10:10:00,36.98,37.01,36.95,36.96,234617.0,33.2653,33.2922,33.2383,33.2473,234617.0
2019-03-26 10:20:00,36.95,36.97,36.89,36.94,114551.0,33.2383,33.2563,33.1843,33.2293,114551.0
2019-03-26 10:30:00,36.95,36.97,36.9,36.91,86059.0,33.2383,33.2563,33.1933,33.2023,86059.0
2019-03-26 10:40:00,36.91,37.05,36.9,37.04,155579.0,33.2023,33.3282,33.1933,33.3192,155579.0
2019-03-26 10:50:00,37.04,37.08,37.03,37.06,95740.0,33.3192,33.3552,33.3102,33.3372,95740.0
2019-03-26 11:00:00,37.06,37.09,37.03,37.04,90444.0,33.3372,33.3642,33.3102,33.3192,90444.0
2019-03-26 11:10:00,37.05,37.05,36.93,36.93,105310.0,33.3282,33.3282,33.2203,33.2203,105310.0
2019-03-26 11:20:00,36.93,36.94,36.87,36.92,107292.0,33.2203,33.2293,33.1663,33.2113,107292.0
2019-03-26 11:30:00,36.91,36.99,36.9,36.98,167086.0,33.2023,33.2743,33.1933,33.2653,167086.0
2019-03-26 11:40:00,36.98,37.01,36.9,36.92,92813.0,33.2653,33.2922,33.1933,33.2113,92813.0
2019-03-26 11:50:00,36.91,36.96,36.88,36.94,157658.0,33.2023,33.2473,33.1753,33.2293,157658.0
2019-03-26 12:00:00,36.94,36.96,36.91,36.92,70677.0,33.2293,33.2473,33.2023,33.2113,70677.0
2019-03-26 12:10:00,36.92,36.95,36.91,36.94,64950.0,33.2113,33.2383,33.2023,33.2293,64950.0
2019-03-26 12:20:00,36.94,36.95,36.85,36.9,127629.0,33.2293,33.2383,33.1483,33.1933,127629.0
2019-03-26 12:30:00,36.9,36.93,36.88,36.9,143429.0,33.1933,33.2203,33.1753,33.1933,143429.0
2019-03-26 12:40:00,36.91,36.91,36.84,36.84,120609.0,33.2023,33.2023,33.1393,33.1393,120609.0
2019-03-26 12:50:00,36.84,36.92,36.84,36.92,91781.0,33.1393,33.2113,33.1393,33.2113,91781.0
2019-03-26 13:00:00,36.91,36.93,36.89,36.93,124951.0,33.2023,33.2203,33.1843,33.2203,124951.0
2019-03-26 13:10:00,36.94,36.98,36.94,36.97,42371.0,33.2293,33.2653,33.2293,33.2563,42371.0
2019-03-26 13:20:00,36.97,36.97,36.92,36.93,57972.0,33.2563,33.2563,33.2113,33.2203,57972.0
2019-03-26 13:30:00,36.93,36.93,36.86,36.88,116425.0,33.2203,33.2203,33.1573,33.1753,116425.0
2019-03-26 13:40:00,36.88,36.91,36.87,36.9,73915.0,33.1753,33.2023,33.1663,33.1933,73915.0
2019-03-26 13:50:00,36.91,36.92,36.87,36.88,87806.0,33.2023,33.2113,33.1663,33.1753,87806.0
2019-03-26 14:00:00,36.88,36.91,36.87,36.88,147576.0,33.1753,33.2023,33.1663,33.1753,147576.0
2019-03-26 14:10:00,36.88,36.89,36.85,36.89,322911.0,33.1753,33.1843,33.1483,33.1843,322911.0
2019-03-26 14:20:00,36.89,36.89,36.81,36.82,360116.0,33.1843,33.1843,33.1123,33.1213,360116.0
2019-03-26 14:30:00,36.82,36.86,36.81,36.84,78059.0,33.1213,33.1573,33.1123,33.1393,78059.0
2019-03-26 14:40:00,36.85,36.92,36.85,36.92,78923.0,33.1483,33.2113,33.1483,33.2113,78923.0
2019-03-26 14:50:00,36.92,36.92,36.86,36.92,99391.0,33.2113,33.2113,33.1573,33.2113,99391.0
2019-03-26 15:00:00,36.93,36.98,36.92,36.94,89998.0,33.2203,33.2653,33.2113,33.2293,89998.0
2019-03-26 15:10:00,36.94,36.95,36.87,36.88,95031.0,33.2293,33.2383,33.1663,33.1753,95031.0
2019-03-26 15:20:00,36.88,36.89,36.82,36.83,117319.0,33.1753,33.1843,33.1213,33.1303,117319.0
2019-03-26 15:30:00,36.83,36.88,36.8,36.85,190182.0,33.1303,33.1753,33.1033,33.1483,190182.0
2019-03-26 15:40:00,36.85,36.89,36.83,36.86,279012.0,33.1483,33.1843,33.1303,33.1573,279012.0
2019-03-26 15:50:00,36.86,36.92,36.84,36.91,488345.0,33.1573,33.2113,33.1393,33.2023,488345.0
2019-03-27 09:30:00,36.95,37.1,36.87,36.97,213274.0,33.2383,33.3732,33.1663,33.2563,213274.0
2019-03-27 09:40:00,36.97,37.0,36.93,36.94,136205.0,33.2563,33.2833,33.2203,33.2293,136205.0
2019-03-27 09:50:00,36.94,37.01,36.9,36.92,117102.0,33.2293,33.2922,33.1933,33.2113,117102.0
2019-03-27 10:00:00,36.92,36.96,36.89,36.95,120227.0,33.2113,33.2473,33.1843,33.2383,120227.0
2019-03-27 10:10:00,36.95,37.05,36.94,37.04,147009.0,33.2383,33.3282,33.2293,33.3192,147009.0
2019-03-27 10:20:00,37.04,37.07,37.01,37.03,94022.0,33.3192,33.3462,33.2922,33.3102,94022.0
2019-03-27 10:30:00,37.03,37.05,36.96,36.96,80864.0,33.3102,33.3282,33.2473,33.2473,80864.0
2019-03-27 10:40:00,36.95,36.97,36.87,36.9,155521.0,33.2383,33.2563,33.1663,33.1933,155521.0
2019-03-27 10:50:00,36.89,36.89,36.84,36.88,118255.0,33.1843,33.1843,33.1393,33.1753,118255.0
2019-03-27 11:00:00,36.88,36.92,36.81,36.84,121730.0,33.1753,33.2113,33.1123,33.1393,121730.0
2019-03-27 11:10:00,36.83,36.87,36.78,36.79,146083.0,33.1303,33.1663,33.0853,33.0943,146083.0
2019-03-27 11:20:00,36.79,36.81,36.7,36.7,321657.0,33.0943,33.1123,33.0134,33.0134,321657.0
2019-03-27 11:30:00,36.7,36.74,36.65,36.68,189603.0,33.0134,33.0494,32.9684,32.9954,189603.0
2019-03-27 11:40:00,36.67,36.68,36.58,36.59,111125.0,32.9864,32.9954,32.9054,32.9144,111125.0
2019-03-27 11:50:00,36.59,36.67,36.58,36.65,117526.0,32.9144,32.9864,32.9054,32.9684,117526.0
2019-03-27 12:00:00,36.65,36.74,36.63,36.7,123290.0,32.9684,33.0494,32.9504,33.0134,123290.0
2019-03-27 12:10:00,36.7,36.76,36.69,36.73,94602.0,33.0134,33.0674,33.0044,33.0404,94602.0
2019-03-27 12:20:00,36.73,36.79,36.72,36.79,101394.0,33.0404,33.0943,33.0314,33.0943,101394.0
2019-03-27 12:30:00,36.79,36.83,36.78,36.82,61292.0,33.0943,33.1303,33.0853,33.1213,61292.0
2019-03-27 12:40:00,36.82,36.86,36.79,36.85,68163.0,33.1213,33.1573,33.0943,33.1483,68163.0
2019-03-27 12:50:00,36.84,36.87,36.77,36.77,119549.0,33.1393,33.1663,33.0764,33.0764,119549.0
2019-03-27 13:00:00,36.77,36.79,36.74,36.75,84606.0,33.0764,33.0943,33.0494,33.0584,84606.0
2019-03-27 13:10:00,36.75,36.82,36.73,36.8,118301.0,33.0584,33.1213,33.0404,33.1033,118301.0
2019-03-27 13:20:00,36.8,36.85,36.79,36.84,84807.0,33.1033,33.1483,33.0943,33.1393,84807.0
2019-03-27 13:30:00,36.85,36.87,36.83,36.87,49024.0,33.1483,33.1663,33.1303,33.1663,49024.0
2019-03-27 13:40:00,36.87,36.92,36.86,36.9,64866.0,33.1663,33.2113,33.1573,33.1933,64866.0
2019-03-27 13:50:00,36.91,36.91,36.86,36.86,61620.0,33.2023,33.2023,33.1573,33.1573,61620.0
2019-03-27 14:00:00,36.87,36.89,36.85,36.88,108507.0,33.1663,33.1843,33.1483,33.1753,108507.0
2019-03-27 14:10:00,36.88,36.9,36.84,36.85,97003.0,33.1753,33.1933,33.1393,33.1483,97003.0
2019-03-27 14:20:00,36.85,36.87,36.82,36.87,117262.0,33.1483,33.1663,33.1213,33.1663,117262.0
2019-03-27 14:30:00,36.87,36.93,36.85,36.86,137591.0,33.1663,33.2203,33.1483,33.1573,137591.0
2019-03-27 14:40:00,36.86,36.86,36.82,36.84,98213.0,33.1573,33.1573,33.1213,33.1393,98213.0
2019-03-27 14:50:00,36.84,36.87,36.82,36.84,145676.0,33.1393,33.1663,33.1213,33.1393,145676.0
2019-03-27 15:00:00,36.84,36.86,36.82,36.83,98633.0,33.1393,33.1573,33.1213,33.1303,98633.0
2019-03-27 15:10:00,36.83,36.87,36.82,36.87,146733.0,33.1303,33.1663,33.1213,33.1663,146733.0
2019-03-27 15:20:00,36.87,36.92,36.85,36.91,218536.0,33.1663,33.2113,33.1483,33.2023,218536.0
2019-03-27 15:30:00,36.92,36.97,36.84,36.86,568890.0,33.2113,33.2563,33.1393,33.1573,568890.0
2019-03-27 15:40:00,36.86,36.89,36.83,36.88,180506.0,33.1573,33.1843,33.1303,33.1753,180506.0
2019-03-27 15:50:00,36.87,36.88,36.81,36.84,527558.0,33.1663,33.1753,33.1123,33.1393,527558.0
2019-03-28 09:30:00,36.92,36.98,36.83,36.96,191627.0,33.2113,33.2653,33.1303,33.2473,191627.0
2019-03-28 09:40:00,36.95,36.98,36.91,36.98,133443.0,33.2383,33.2653,33.2023,33.2653,133443.0
2019-03-28 09:50:00,36.98,37.09,36.97,37.06,169955.0,33.2653,33.3642,33.2563,33.3372,169955.0
2019-03-28 10:00:00,37.07,37.17,37.05,37.16,146020.0,33.3462,33.4362,33.3282,33.4272,146020.0
2019-03-28 10:10:00,37.17,37.19,37.14,37.16,182881.0,33.4362,33.4542,33.4092,33.4272,182881.0
2019-03-28 10:20:00,37.17,37.23,37.17,37.23,145755.0,33.4362,33.4901,33.4362,33.4901,145755.0
2019-03-28 10:30:00,37.23,37.34,37.22,37.3,228853.0,33.4901,33.5891,33.4812,33.5531,228853.0
2019-03-28 10:40:00,37.3,37.4,37.29,37.4,255764.0,33.5531,33.6431,33.5441,33.6431,255764.0
2019-03-28 10:50:00,37.4,37.43,37.37,37.4,379785.0,33.6431,33.6701,33.6161,33.6431,379785.0
2019-03-28 11:00:00,37.4,37.4,37.27,37.3,255829.0,33.6431,33.6431,33.5261,33.5531,255829.0
2019-03-28 11:10:00,37.3,37.38,37.29,37.36,272664.0,33.5531,33.6251,33.5441,33.6071,272664.0
2019-03-28 11:20:00,37.36,37.39,37.21,37.21,260639.0,33.6071,33.6341,33.4722,33.4722,260639.0
2019-03-28 11:30:00,37.22,37.23,37.11,37.12,275772.0,33.4812,33.4901,33.3822,33.3912,275772.0
2019-03-28 11:40:00,37.12,37.12,37.02,37.11,382372.0,33.3912,33.3912,33.3012,33.3822,382372.0
2019-03-28 11:50:00,37.12,37.12,37.06,37.09,125864.0,33.3912,33.3912,33.3372,33.3642,125864.0
2019-03-28 12:00:00,37.08,37.1,36.99,37.0,203661.0,33.3552,33.3732,33.2743,33.2833,203661.0
2019-03-28 12:10:00,37.0,37.0,36.93,37.0,81188.0,33.2833,33.2833,33.2203,33.2833,81188.0
2019-03-28 12:20:00,37.0,37.02,36.98,37.0,99294.0,33.2833,33.3012,33.2653,33.2833,99294.0
2019-03-28 12:30:00,37.0,37.0,36.98,36.99,98147.0,33.2833,33.2833,33.2653,33.2743,98147.0
2019-03-28 12:40:00,37.0,37.0,36.95,36.97,266833.0,33.2833,33.2833,33.2383,33.2563,266833.0
2019-03-28 12:50:00,36.97,36.99,36.89,36.9,178474.0,33.2563,33.2743,33.1843,33.1933,178474.0
2019-03-28 13:00:00,36.91,36.94,36.88,36.89,291510.0,33.2023,33.2293,33.1753,33.1843,291510.0
2019-03-28 13:10:00,36.89,36.9,36.85,36.88,291711.0,33.1843,33.1933,33.1483,33.1753,291711.0
2019-03-28 13:20:00,36.88,36.91,36.87,36.88,215074.0,33.1753,33.2023,33.1663,33.1753,215074.0
2019-03-28 13:30:00,36.88,36.89,36.85,36.86,109737.0,33.1753,33.1843,33.1483,33.1573,109737.0
2019-03-28 13:40:00,36.86,36.87,36.84,36.84,172137.0,33.1573,33.1663,33.1393,33.1393,172137.0
2019-03-28 13:50:00,36.85,36.85,36.76,36.78,285595.0,33.1483,33.1483,33.0674,33.0853,285595.0
2019-03-28 14:00:00,36.78,36.8,36.7,36.7,240464.0,33.0853,33.1033,33.0134,33.0134,240464.0
2019-03-28 14:10:00,36.7,36.7,36.65,36.66,199339.0,33.0134,33.0134,32.9684,32.9774,199339.0
2019-03-28 14:20:00,36.66,36.71,36.62,36.7,253621.0,32.9774,33.0224,32.9414,33.0134,253621.0
2019-03-28 14:30:00,36.7,36.71,36.68,36.7,117391.0,33.0134,33.0224,32.9954,33.0134,117391.0
2019-03-28 14:40:00,36.7,36.75,36.69,36.74,147159.0,33.0134,33.0584,33.0044,33.0494,147159.0
2019-03-28 14:50:00,36.74,36.76,36.7,36.76,239978.0,33.0494,33.0674,33.0134,33.0674,239978.0
2019-03-28 15:00:00,36.76,36.81,36.75,36.8,161686.0,33.0674,33.1123,33.0584,33.1033,161686.0
2019-03-28 15:10:00,36.8,36.86,36.79,36.8,157610.0,33.1033,33.1573,33.0943,33.1033,157610.0
2019-03-28 15:20:00,36.8,36.81,36.74,36.74,264580.0,33.1033,33.1123,33.0494,33.0494,264580.0
2019-03-28 15:30:00,36.74,36.75,36.7,36.73,286881.0,33.0494,33.0584,33.0134,33.0404,286881.0
2019-03-28 15:40:00,36.72,36.79,36.7,36.76,354731.0,33.0314,33.0943,33.0134,33.0674,354731.0
2019-03-28 15:50:00,36.76,36.8,36.72,36.77,764584.0,33.0674,33.1033,33.0314,33.0764,764584.0
2019-03-29 09:30:00,36.99,37.11,36.95,36.97,241399.0,33.2743,33.3822,33.2383,33.2563,241399.0
2019-03-29 09:40:00,36.97,37.05,36.95,37.05,140138.0,33.2563,33.3282,33.2383,33.3282,140138.0
2019-03-29 09:50:00,37.05,37.07,37.0,37.01,141498.0,33.3282,33.3462,33.2833,33.2922,141498.0
2019-03-29 10:00:00,37.01,37.07,37.01,37.07,328872.0,33.2922,33.3462,33.2922,33.3462,328872.0
2019-03-29 10:10:00,37.07,37.08,37.03,37.06,287789.0,33.3462,33.3552,33.3102,33.3372,287789.0
2019-03-29 10:20:00,37.05,37.09,36.98,37.09,181436.0,33.3282,33.3642,33.2653,33.3642,181436.0
2019-03-29 10:30:00,37.09,37.11,37.02,37.05,222608.0,33.3642,33.3822,33.3012,33.3282,222608.0
2019-03-29 10:40:00,37.05,37.05,36.94,36.95,128273.0,33.3282,33.3282,33.2293,33.2383,128273.0
2019-03-29 10:50:00,36.95,36.95,36.87,36.89,131406.0,33.2383,33.2383,33.1663,33.1843,131406.0
2019-03-29 11:00:00,36.9,36.95,36.89,36.93,81476.0,33.1933,33.2383,33.1843,33.2203,81476.0
2019-03-29 11:10:00,36.93,36.97,36.91,36.97,75495.0,33.2203,33.2563,33.2023,33.2563,75495.0
2019-03-29 11:20:00,36.96,36.97,36.92,36.93,105938.0,33.2473,33.2563,33.2113,33.2203,105938.0
2019-03-29 11:30:00,36.94,37.03,36.94,37.02,138332.0,33.2293,33.3102,33.2293,33.3012,138332.0
2019-03-29 11:40:00,37.03,37.12,37.02,37.1,180522.0,33.3102,33.3912,33.3012,33.3732,180522.0
2019-03-29 11:50:00,37.1,37.13,37.08,37.08,100049.0,33.3732,33.4002,33.3552,33.3552,100049.0
2019-03-29 12:00:00,37.08,37.08,36.99,37.0,108718.0,33.3552,33.3552,33.2743,33.2833,108718.0
2019-03-29 12:10:00,36.99,37.0,36.93,36.98,96010.0,33.2743,33.2833,33.2203,33.2653,96010.0
2019-03-29 12:20:00,36.98,37.04,36.97,37.03,82213.0,33.2653,33.3192,33.2563,33.3102,82213.0
2019-03-29 12:30:00,37.02,37.08,37.01,37.07,68640.0,33.3012,33.3552,33.2922,33.3462,68640.0
2019-03-29 12:40:00,37.07,37.08,37.03,37.04,44557.0,33.3462,33.3552,33.3102,33.3192,44557.0
2019-03-29 12:50:00,37.03,37.07,37.01,37.06,82728.0,33.3102,33.3462,33.2922,33.3372,82728.0
2019-03-29 13:00:00,37.07,37.07,37.03,37.05,70648.0,33.3462,33.3462,33.3102,33.3282,70648.0
2019-03-29 13:10:00,37.05,37.06,37.02,37.04,70457.0,33.3282,33.3372,33.3012,33.3192,70457.0
2019-03-29 13:20:00,37.03,37.05,37.01,37.04,42096.0,33.3102,33.3282,33.2922,33.3192,42096.0
2019-03-29 13:30:00,37.04,37.06,37.01,37.03,67807.0,33.3192,33.3372,33.2922,33.3102,67807.0
2019-03-29 13:40:00,37.03,37.1,37.02,37.09,186016.0,33.3102,33.3732,33.3012,33.3642,186016.0
2019-03-29 13:50:00,37.09,37.1,37.03,37.04,155768.0,33.3642,33.3732,33.3102,33.3192,155768.0
2019-03-29 14:00:00,37.04,37.07,36.97,36.98,274467.0,33.3192,33.3462,33.2563,33.2653,274467.0
2019-03-29 14:10:00,36.98,37.02,36.97,36.99,90208.0,33.2653,33.3012,33.2563,33.2743,90208.0
2019-03-29 14:20:00,36.99,37.01,36.98,37.01,167335.0,33.2743,33.2922,33.2653,33.2922,167335.0
2019-03-29 14:30:00,37.01,37.01,36.98,36.99,122724.0,33.2922,33.2922,33.2653,33.2743,122724.0
2019-03-29 14:40:00,36.98,37.04,36.97,37.03,132787.0,33.2653,33.3192,33.2563,33.3102,132787.0
2019-03-29 14:50:00,37.04,37.08,37.03,37.07,183688.0,33.3192,33.3552,33.3102,33.3462,183688.0
2019-03-29 15:00:00,37.07,37.09,37.05,37.07,196267.0,33.3462,33.3642,33.3282,33.3462,196267.0
2019-03-29 15:10:00,37.07,37.08,37.04,37.06,89077.0,33.3462,33.3552,33.3192,33.3372,89077.0
2019-03-29 15:20:00,37.07,37.09,37.03,37.08,117317.0,33.3462,33.3642,33.3102,33.3552,117317.0
2019-03-29 15:30:00,37.08,37.1,37.05,37.08,198826.0,33.3552,33.3732,33.3282,33.3552,198826.0
2019-03-29 15:40:00,37.08,37.1,37.05,37.07,316225.0,33.3552,33.3732,33.3282,33.3462,316225.0
2019-03-29 15:50:00,37.06,37.17,37.06,37.13,1012877.0,33.3372,33.4362,33.3372,33.4002,1012877.0
2019-04-01 09:30:00,37.47,37.54,37.36,37.49,313746.0,33.706,33.769,33.6071,33.724,313746.0
2019-04-01 09:40:00,37.49,37.53,37.41,37.44,137222.0,33.724,33.76,33.6521,33.6791,137222.0
2019-04-01 09:50:00,37.44,37.53,37.43,37.49,134809.0,33.6791,33.76,33.6701,33.724,134809.0
2019-04-01 10:00:00,37.49,37.56,37.47,37.48,343991.0,33.724,33.787,33.706,33.715,343991.0
2019-04-01 10:10:00,37.48,37.52,37.45,37.48,150417.0,33.715,33.751,33.688,33.715,150417.0
2019-04-01 10:20:00,37.49,37.5,37.46,37.5,110460.0,33.724,33.733,33.697,33.733,110460.0
2019-04-01 10:30:00,37.5,37.58,37.49,37.57,118282.0,33.733,33.805,33.724,33.796,118282.0
2019-04-01 10:40:00,37.58,37.61,37.53,37.56,152400.0,33.805,33.832,33.76,33.787,152400.0
2019-04-01 10:50:00,37.55,37.56,37.5,37.52,142213.0,33.778,33.787,33.733,33.751,142213.0
2019-04-01 11:00:00,37.53,37.62,37.51,37.59,200915.0,33.76,33.841,33.742,33.814,200915.0
2019-04-01 11:10:00,37.59,37.63,37.57,37.6,106232.0,33.814,33.85,33.796,33.823,106232.0
2019-04-01 11:20:00,37.6,37.69,37.6,37.66,121176.0,33.823,33.9039,33.823,33.877,121176.0
2019-04-01 11:30:00,37.65,37.65,37.6,37.62,99899.0,33.868,33.868,33.823,33.841,99899.0
2019-04-01 11:40:00,37.62,37.64,37.56,37.63,117344.0,33.841,33.859,33.787,33.85,117344.0
2019-04-01 11:50:00,37.62,37.66,37.61,37.65,83600.0,33.841,33.877,33.832,33.868,83600.0
2019-04-01 12:00:00,37.65,37.65,37.59,37.61,84656.0,33.868,33.868,33.814,33.832,84656.0
2019-04-01 12:10:00,37.61,37.65,37.6,37.65,57511.0,33.832,33.868,33.823,33.868,57511.0
2019-04-01 12:20:00,37.65,37.67,37.61,37.63,91747.0,33.868,33.8859,33.832,33.85,91747.0
2019-04-01 12:30:00,37.63,37.66,37.62,37.64,99982.0,33.85,33.877,33.841,33.859,99982.0
2019-04-01 12:40:00,37.64,37.66,37.63,37.66,52128.0,33.859,33.877,33.85,33.877,52128.0
2019-04-01 12:50:00,37.65,37.67,37.62,37.66,76802.0,33.868,33.8859,33.841,33.877,76802.0
2019-04-01 13:00:00,37.67,37.68,37.66,37.66,75193.0,33.8859,33.8949,33.877,33.877,75193.0
2019-04-01 13:10:00,37.66,37.67,37.64,37.65,62781.0,33.877,33.8859,33.859,33.868,62781.0
2019-04-01 13:20:00,37.65,37.69,37.64,37.69,45145.0,33.868,33.9039,33.859,33.9039,45145.0
2019-04-01 13:30:00,37.69,37.72,37.67,37.7,103332.0,33.9039,33.9309,33.8859,33.9129,103332.0
2019-04-01 13:40:00,37.7,37.73,37.69,37.72,64508.0,33.9129,33.9399,33.9039,33.9309,64508.0
2019-04-01 13:50:00,37.71,37.75,37.7,37.74,94371.0,33.9219,33.9579,33.9129,33.9489,94371.0
2019-04-01 14:00:00,37.74,37.77,37.72,37.75,109184.0,33.9489,33.9759,33.9309,33.9579,109184.0
2019-04-01 14:10:00,37.73,37.75,37.71,37.74,68292.0,33.9399,33.9579,33.9219,33.9489,68292.0
2019-04-01 14:20:00,37.73,37.76,37.72,37.73,108756.0,33.9399,33.9669,33.9309,33.9399,108756.0
2019-04-01 14:30:00,37.73,37.75,37.69,37.69,72194.0,33.9399,33.9579,33.9039,33.9039,72194.0
2019-04-01 14:40:00,37.69,37.7,37.65,37.66,66270.0,33.9039,33.9129,33.868,33.877,66270.0
2019-04-01 14:50:00,37.66,37.73,37.65,37.72,141831.0,33.877,33.9399,33.868,33.9309,141831.0
2019-04-01 15:00:00,37.71,37.72,37.69,37.7,102809.0,33.9219,33.9309,33.9039,33.9129,102809.0
2019-04-01 15:10:00,37.7,37.72,37.68,37.72,169802.0,33.9129,33.9309,33.8949,33.9309,169802.0
2019-04-01 15:20:00,37.71,37.73,37.69,37.72,155922.0,33.9219,33.9399,33.9039,33.9309,155922.0
2019-04-01 15:30:00,37.72,37.72,37.63,37.66,339493.0,33.9309,33.9309,33.85,33.877,339493.0
2019-04-01 15:40:00,37.65,37.66,37.6,37.63,299079.0,33.868,33.877,33.823,33.85,299079.0
2019-04-01 15:50:00,37.63,37.73,37.63,37.67,612986.0,33.85,33.9399,33.85,33.8859,612986.0
2019-04-02 09:30:00,37.8,38.0,37.62,37.96,480081.0,34.0029,34.1828,33.841,34.1468,480081.0
2019-04-02 09:40:00,37.95,38.18,37.95,37.98,408229.0,34.1378,34.3447,34.1378,34.1648,408229.0
2019-04-02 09:50:00,37.98,38.1,37.95,38.1,193245.0,34.1648,34.2728,34.1378,34.2728,193245.0
2019-04-02 10:00:00,38.1,38.1,37.96,38.0,134842.0,34.2728,34.2728,34.1468,34.1828,134842.0
2019-04-02 10:10:00,37.99,38.09,37.97,38.08,131533.0,34.1738,34.2638,34.1558,34.2548,131533.0
2019-04-02 10:20:00,38.08,38.09,37.93,37.95,113018.0,34.2548,34.2638,34.1198,34.1378,113018.0
2019-04-02 10:30:00,37.96,38.01,37.94,37.99,106241.0,34.1468,34.1918,34.1288,34.1738,106241.0
2019-04-02 10:40:00,38.0,38.0,37.86,37.88,172551.0,34.1828,34.1828,34.0569,34.0749,172551.0
2019-04-02 10:50:00,37.88,37.95,37.87,37.92,109753.0,34.0749,34.1378,34.0659,34.1108,109753.0
2019-04-02 11:00:00,37.92,37.94,37.82,37.84,229607.0,34.1108,34.1288,34.0209,34.0389,229607.0
2019-04-02 11:10:00,37.84,37.91,37.8,37.9,173246.0,34.0389,34.1018,34.0029,34.0928,173246.0
2019-04-02 11:20:00,37.91,37.93,37.84,37.87,92427.0,34.1018,34.1198,34.0389,34.0659,92427.0
2019-04-02 11:30:00,37.87,37.93,37.83,37.91,132139.0,34.0659,34.1198,34.0299,34.1018,132139.0
2019-04-02 11:40:00,37.91,37.95,37.9,37.91,112761.0,34.1018,34.1378,34.0928,34.1018,112761.0
2019-04-02 11:50:00,37.91,37.92,37.86,37.87,74316.0,34.1018,34.1108,34.0569,34.0659,74316.0
2019-04-02 12:00:00,37.87,37.9,37.85,37.86,73485.0,34.0659,34.0928,34.0479,34.0569,73485.0
2019-04-02 12:10:00,37.85,37.86,37.79,37.82,89151.0,34.0479,34.0569,33.9939,34.0209,89151.0
2019-04-02 12:20:00,37.81,37.87,37.8,37.86,416906.0,34.0119,34.0659,34.0029,34.0569,416906.0
2019-04-02 12:30:00,37.86,37.87,37.8,37.83,129166.0,34.0569,34.0659,34.0029,34.0299,129166.0
2019-04-02 12:40:00,37.83,37.84,37.78,37.84,82479.0,34.0299,34.0389,33.9849,34.0389,82479.0
2019-04-02 12:50:00,37.84,37.87,37.8,37.85,124266.0,34.0389,34.0659,34.0029,34.0479,124266.0
2019-04-02 13:00:00,37.85,37.88,37.82,37.87,69510.0,34.0479,34.0749,34.0209,34.0659,69510.0
2019-04-02 13:10:00,37.87,37.91,37.85,37.91,84227.0,34.0659,34.1018,34.0479,34.1018,84227.0
2019-04-02 13:20:00,37.91,37.94,37.9,37.93,38790.0,34.1018,34.1288,34.0928,34.1198,38790.0
2019-04-02 13:30:00,37.93,37.96,37.92,37.96,47065.0,34.1198,34.1468,34.1108,34.1468,47065.0
2019-04-02 13:40:00,37.95,37.97,37.92,37.93,126590.0,34.1378,34.1558,34.1108,34.1198,126590.0
2019-04-02 13:50:00,37.93,37.97,37.91,37.97,89068.0,34.1198,34.1558,34.1018,34.1558,89068.0
2019-04-02 14:00:00,37.97,37.97,37.95,37.95,46781.0,34.1558,34.1558,34.1378,34.1378,46781.0
2019-04-02 14:10:00,37.96,37.97,37.92,37.93,82421.0,34.1468,34.1558,34.1108,34.1198,82421.0
2019-04-02 14:20:00,37.92,37.94,37.89,37.9,62651.0,34.1108,34.1288,34.0838,34.0928,62651.0
2019-04-02 14:30:00,37.89,37.92,37.88,37.9,49226.0,34.0838,34.1108,34.0749,34.0928,49226.0
2019-04-02 14:40:00,37.9,37.92,37.88,37.89,94226.0,34.0928,34.1108,34.0749,34.0838,94226.0
2019-04-02 14:50:00,37.89,37.9,37.87,37.89,52522.0,34.0838,34.0928,34.0659,34.0838,52522.0
2019-04-02 15:00:00,37.89,37.92,37.88,37.91,51812.0,34.0838,34.1108,34.0749,34.1018,51812.0
2019-04-02 15:10:00,37.91,37.92,37.89,37.91,69661.0,34.1018,34.1108,34.0838,34.1018,69661.0
2019-04-02 15:20:00,37.91,37.93,37.9,37.92,69575.0,34.1018,34.1198,34.0928,34.1108,69575.0
2019-04-02 15:30:00,37.91,37.93,37.89,37.9,145903.0,34.1018,34.1198,34.0838,34.0928,145903.0
2019-04-02 15:40:00,37.9,37.94,37.89,37.92,277190.0,34.0928,34.1288,34.0838,34.1108,277190.0
2019-04-02 15:50:00,37.92,37.96,37.9,37.91,596262.0,34.1108,34.1468,34.0928,34.1018,596262.0
2019-04-03 09:30:00,38.19,38.24,38.1,38.19,267034.0,34.3537,34.3987,34.2728,34.3537,267034.0
2019-04-03 09:40:00,38.19,38.24,38.06,38.1,149051.0,34.3537,34.3987,34.2368,34.2728,149051.0
2019-04-03 09:50:00,38.1,38.15,38.06,38.09,151368.0,34.2728,34.3177,34.2368,34.2638,151368.0
2019-04-03 10:00:00,38.08,38.08,37.98,38.07,191727.0,34.2548,34.2548,34.1648,34.2458,191727.0
2019-04-03 10:10:00,38.07,38.14,38.05,38.07,146757.0,34.2458,34.3087,34.2278,34.2458,146757.0
2019-04-03 10:20:00,38.08,38.09,38.03,38.08,160564.0,34.2548,34.2638,34.2098,34.2548,160564.0
2019-04-03 10:30:00,38.07,38.07,38.03,38.05,140868.0,34.2458,34.2458,34.2098,34.2278,140868.0
2019-04-03 10:40:00,38.05,38.07,38.01,38.02,113889.0,34.2278,34.2458,34.1918,34.2008,113889.0
2019-04-03 10:50:00,38.01,38.08,38.0,38.06,184556.0,34.1918,34.2548,34.1828,34.2368,184556.0
2019-04-03 11:00:00,38.06,38.14,38.05,38.12,218856.0,34.2368,34.3087,34.2278,34.2907,218856.0
2019-04-03 11:10:00,38.12,38.15,38.1,38.14,93517.0,34.2907,34.3177,34.2728,34.3087,93517.0
2019-04-03 11:20:00,38.14,38.15,38.04,38.05,158286.0,34.3087,34.3177,34.2188,34.2278,158286.0
2019-04-03 11:30:00,38.05,38.09,38.03,38.07,110414.0,34.2278,34.2638,34.2098,34.2458,110414.0
2019-04-03 11:40:00,38.07,38.08,38.04,38.05,62169.0,34.2458,34.2548,34.2188,34.2278,62169.0
2019-04-03 11:50:00,38.05,38.11,38.05,38.1,73609.0,34.2278,34.2817,34.2278,34.2728,73609.0
2019-04-03 12:00:00,38.11,38.11,38.08,38.1,84520.0,34.2817,34.2817,34.2548,34.2728,84520.0
2019-04-03 12:10:00,38.09,38.1,38.06,38.08,76581.0,34.2638,34.2728,34.2368,34.2548,76581.0
2019-04-03 12:20:00,38.07,38.09,38.06,38.09,55387.0,34.2458,34.2638,34.2368,34.2638,55387.0
2019-04-03 12:30:00,38.09,38.11,38.08,38.11,135934.0,34.2638,34.2817,34.2548,34.2817,135934.0
2019-04-03 12:40:00,38.11,38.11,38.08,38.09,54941.0,34.2817,34.2817,34.2548,34.2638,54941.0
2019-04-03 12:50:00,38.09,38.09,38.07,38.08,39998.0,34.2638,34.2638,34.2458,34.2548,39998.0
2019-04-03 13:00:00,38.08,38.12,38.07,38.11,110847.0,34.2548,34.2907,34.2458,34.2817,110847.0
2019-04-03 13:10:00,38.11,38.11,38.06,38.07,64647.0,34.2817,34.2817,34.2368,34.2458,64647.0
2019-04-03 13:20:00,38.07,38.08,38.02,38.03,82131.0,34.2458,34.2548,34.2008,34.2098,82131.0
2019-04-03 13:30:00,38.02,38.03,38.01,38.02,45206.0,34.2008,34.2098,34.1918,34.2008,45206.0
2019-04-03 13:40:00,38.02,38.02,37.95,37.95,85048.0,34.2008,34.2008,34.1378,34.1378,85048.0
2019-04-03 13:50:00,37.95,37.96,37.9,37.91,102867.0,34.1378,34.1468,34.0928,34.1018,102867.0
2019-04-03 14:00:00,37.91,37.98,37.86,37.96,259552.0,34.1018,34.1648,34.0569,34.1468,259552.0
2019-04-03 14:10:00,37.96,37.97,37.94,37.96,77227.0,34.1468,34.1558,34.1288,34.1468,77227.0
2019-04-03 14:20:00,37.96,38.03,37.96,38.02,268117.0,34.1468,34.2098,34.1468,34.2008,268117.0
2019-04-03 14:30:00,38.02,38.02,37.98,37.99,83463.0,34.2008,34.2008,34.1648,34.1738,83463.0
2019-04-03 14:40:00,37.99,38.01,37.99,38.01,157591.0,34.1738,34.1918,34.1738,34.1918,157591.0
2019-04-03 14:50:00,38.01,38.06,38.0,38.03,127274.0,34.1918,34.2368,34.1828,34.2098,127274.0
2019-04-03 15:00:00,38.03,38.04,37.99,37.99,123344.0,34.2098,34.2188,34.1738,34.1738,123344.0
2019-04-03 15:10:00,37.98,38.0,37.92,37.93,188787.0,34.1648,34.1828,34.1108,34.1198,188787.0
2019-04-03 15:20:00,37.93,38.02,37.9,38.02,331431.0,34.1198,34.2008,34.0928,34.2008,331431.0
2019-04-03 15:30:00,38.01,38.07,38.0,38.02,193022.0,34.1918,34.2458,34.1828,34.2008,193022.0
2019-04-03 15:40:00,38.02,38.04,37.99,38.02,193712.0,34.2008,34.2188,34.1738,34.2008,193712.0
2019-04-03 15:50:00,38.02,38.05,37.98,37.99,469261.0,34.2008,34.2278,34.1648,34.1738,469261.0
2019-04-04 09:30:00,37.88,38.1,37.88,37.95,194969.0,34.0749,34.2728,34.0749,34.1378,194969.0
2019-04-04 09:40:00,37.94,38.03,37.89,38.03,114333.0,34.1288,34.2098,34.0838,34.2098,114333.0
2019-04-04 09:50:00,38.03,38.06,37.99,38.02,98052.0,34.2098,34.2368,34.1738,34.2008,98052.0
2019-04-04 10:00:00,38.02,38.18,38.02,38.16,322937.0,34.2008,34.3447,34.2008,34.3267,322937.0
2019-04-04 10:10:00,38.16,38.16,38.09,38.1,109478.0,34.3267,34.3267,34.2638,34.2728,109478.0
2019-04-04 10:20:00,38.1,38.11,37.95,37.95,159456.0,34.2728,34.2817,34.1378,34.1378,159456.0
2019-04-04 10:30:00,37.95,38.0,37.92,37.99,119556.0,34.1378,34.1828,34.1108,34.1738,119556.0
2019-04-04 10:40:00,37.99,38.09,37.98,38.08,90107.0,34.1738,34.2638,34.1648,34.2548,90107.0
2019-04-04 10:50:00,38.08,38.12,38.06,38.11,103480.0,34.2548,34.2907,34.2368,34.2817,103480.0
2019-04-04 11:00:00,38.11,38.14,38.09,38.1,115247.0,34.2817,34.3087,34.2638,34.2728,115247.0
2019-04-04 11:10:00,38.1,38.1,37.93,37.94,203408.0,34.2728,34.2728,34.1198,34.1288,203408.0
2019-04-04 11:20:00,37.94,38.0,37.91,37.99,157327.0,34.1288,34.1828,34.1018,34.1738,157327.0
2019-04-04 11:30:00,37.99,38.04,37.96,38.03,70830.0,34.1738,34.2188,34.1468,34.2098,70830.0
2019-04-04 11:40:00,38.04,38.04,37.98,37.98,68591.0,34.2188,34.2188,34.1648,34.1648,68591.0
2019-04-04 11:50:00,37.97,38.02,37.95,38.01,104849.0,34.1558,34.2008,34.1378,34.1918,104849.0
2019-04-04 12:00:00,38.0,38.03,37.99,38.02,73623.0,34.1828,34.2098,34.1738,34.2008,73623.0
2019-04-04 12:10:00,38.02,38.04,37.9,37.92,103472.0,34.2008,34.2188,34.0928,34.1108,103472.0
2019-04-04 12:20:00,37.91,37.95,37.9,37.93,60035.0,34.1018,34.1378,34.0928,34.1198,60035.0
2019-04-04 12:30:00,37.93,37.93,37.86,37.9,82243.0,34.1198,34.1198,34.0569,34.0928,82243.0
2019-04-04 12:40:00,37.9,37.91,37.82,37.86,99882.0,34.0928,34.1018,34.0209,34.0569,99882.0
2019-04-04 12:50:00,37.85,37.94,37.85,37.94,47605.0,34.0479,34.1288,34.0479,34.1288,47605.0
2019-04-04 13:00:00,37.94,37.98,37.93,37.97,36356.0,34.1288,34.1648,34.1198,34.1558,36356.0
2019-04-04 13:10:00,37.97,38.01,37.96,38.01,42357.0,34.1558,34.1918,34.1468,34.1918,42357.0
2019-04-04 13:20:00,38.01,38.01,37.94,37.94,61539.0,34.1918,34.1918,34.1288,34.1288,61539.0
2019-04-04 13:30:00,37.94,38.02,37.93,37.98,59717.0,34.1288,34.2008,34.1198,34.1648,59717.0
2019-04-04 13:40:00,37.98,38.03,37.98,38.01,54525.0,34.1648,34.2098,34.1648,34.1918,54525.0
2019-04-04 13:50:00,38.01,38.06,38.01,38.05,58521.0,34.1918,34.2368,34.1918,34.2278,58521.0
2019-04-04 14:00:00,38.05,38.05,38.0,38.02,70843.0,34.2278,34.2278,34.1828,34.2008,70843.0
2019-04-04 14:10:00,38.03,38.07,38.01,38.05,55076.0,34.2098,34.2458,34.1918,34.2278,55076.0
2019-04-04 14:20:00,38.05,38.07,38.03,38.04,61001.0,34.2278,34.2458,34.2098,34.2188,61001.0
2019-04-04 14:30:00,38.03,38.05,38.02,38.04,53802.0,34.2098,34.2278,34.2008,34.2188,53802.0
2019-04-04 14:40:00,38.04,38.06,38.03,38.05,50326.0,34.2188,34.2368,34.2098,34.2278,50326.0
2019-04-04 14:50:00,38.05,38.07,38.05,38.07,43178.0,34.2278,34.2458,34.2278,34.2458,43178.0
2019-04-04 15:00:00,38.07,38.08,37.99,38.02,64689.0,34.2458,34.2548,34.1738,34.2008,64689.0
2019-04-04 15:10:00,38.02,38.04,38.01,38.04,46550.0,34.2008,34.2188,34.1918,34.2188,46550.0
2019-04-04 15:20:00,38.05,38.05,37.98,37.98,99525.0,34.2278,34.2278,34.1648,34.1648,99525.0
2019-04-04 15:30:00,37.99,38.02,37.98,38.01,144927.0,34.1738,34.2008,34.1648,34.1918,144927.0
2019-04-04 15:40:00,38.01,38.01,37.98,38.0,175774.0,34.1918,34.1918,34.1648,34.1828,175774.0
2019-04-04 15:50:00,38.0,38.11,37.99,38.05,530410.0,34.1828,34.2817,34.1738,34.2278,530410.0
2019-04-05 09:30:00,38.11,38.33,38.09,38.14,178883.0,34.2817,34.4796,34.2638,34.3087,178883.0
2019-04-05 09:40:00,38.14,38.18,38.05,38.06,105896.0,34.3087,34.3447,34.2278,34.2368,105896.0
2019-04-05 09:50:00,38.06,38.15,38.05,38.12,76185.0,34.2368,34.3177,34.2278,34.2907,76185.0
2019-04-05 10:00:00,38.12,38.13,38.05,38.08,170774.0,34.2907,34.2997,34.2278,34.2548,170774.0
2019-04-05 10:10:00,38.08,38.09,37.96,37.98,158763.0,34.2548,34.2638,34.1468,34.1648,158763.0
2019-04-05 10:20:00,37.98,38.01,37.96,37.97,59701.0,34.1648,34.1918,34.1468,34.1558,59701.0
2019-04-05 10:30:00,37.98,38.08,37.97,38.02,151618.0,34.1648,34.2548,34.1558,34.2008,151618.0
2019-04-05 10:40:00,38.02,38.05,38.0,38.03,83571.0,34.2008,34.2278,34.1828,34.2098,83571.0
2019-04-05 10:50:00,38.04,38.04,37.98,38.0,167280.0,34.2188,34.2188,34.1648,34.1828,167280.0
2019-04-05 11:00:00,38.0,38.08,37.98,38.05,169733.0,34.1828,34.2548,34.1648,34.2278,169733.0
2019-04-05 11:10:00,38.05,38.08,38.02,38.02,121903.0,34.2278,34.2548,34.2008,34.2008,121903.0
2019-04-05 11:20:00,38.02,38.05,38.02,38.04,55334.0,34.2008,34.2278,34.2008,34.2188,55334.0
2019-04-05 11:30:00,38.03,38.04,38.0,38.04,47945.0,34.2098,34.2188,34.1828,34.2188,47945.0
2019-04-05 11:40:00,38.04,38.05,38.0,38.0,106268.0,34.2188,34.2278,34.1828,34.1828,106268.0
2019-04-05 11:50:00,38.0,38.01,37.93,37.94,173883.0,34.1828,34.1918,34.1198,34.1288,173883.0
2019-04-05 12:00:00,37.94,37.95,37.92,37.93,65802.0,34.1288,34.1378,34.1108,34.1198,65802.0
2019-04-05 12:10:00,37.93,37.93,37.89,37.9,68443.0,34.1198,34.1198,34.0838,34.0928,68443.0
2019-04-05 12:20:00,37.9,37.94,37.78,37.91,481783.0,34.0928,34.1288,33.9849,34.1018,481783.0
2019-04-05 12:30:00,37.91,37.94,37.82,37.83,91031.0,34.1018,34.1288,34.0209,34.0299,91031.0
2019-04-05 12:40:00,37.83,37.91,37.8,37.91,75783.0,34.0299,34.1018,34.0029,34.1018,75783.0
2019-04-05 12:50:00,37.91,37.94,37.89,37.94,32245.0,34.1018,34.1288,34.0838,34.1288,32245.0
2019-04-05 13:00:00,37.94,37.94,37.91,37.94,65368.0,34.1288,34.1288,34.1018,34.1288,65368.0
2019-04-05 13:10:00,37.94,37.95,37.93,37.94,91813.0,34.1288,34.1378,34.1198,34.1288,91813.0
2019-04-05 13:20:00,37.94,37.94,37.89,37.9,83699.0,34.1288,34.1288,34.0838,34.0928,83699.0
2019-04-05 13:30:00,37.9,37.92,37.89,37.91,100190.0,34.0928,34.1108,34.0838,34.1018,100190.0
2019-04-05 13:40:00,37.92,37.93,37.9,37.92,40477.0,34.1108,34.1198,34.0928,34.1108,40477.0
2019-04-05 13:50:00,37.91,37.92,37.88,37.89,62414.0,34.1018,34.1108,34.0749,34.0838,62414.0
2019-04-05 14:00:00,37.88,37.88,37.81,37.87,208830.0,34.0749,34.0749,34.0119,34.0659,208830.0
2019-04-05 14:10:00,37.88,37.88,37.86,37.86,40045.0,34.0749,34.0749,34.0569,34.0569,40045.0
2019-04-05 14:20:00,37.86,37.89,37.85,37.88,73097.0,34.0569,34.0838,34.0479,34.0749,73097.0
2019-04-05 14:30:00,37.88,37.88,37.84,37.84,165802.0,34.0749,34.0749,34.0389,34.0389,165802.0
2019-04-05 14:40:00,37.84,37.85,37.84,37.84,64481.0,34.0389,34.0479,34.0389,34.0389,64481.0
2019-04-05 14:50:00,37.84,37.87,37.83,37.86,182305.0,34.0389,34.0659,34.0299,34.0569,182305.0
2019-04-05 15:00:00,37.86,37.86,37.83,37.84,93058.0,34.0569,34.0569,34.0299,34.0389,93058.0
2019-04-05 15:10:00,37.84,37.84,37.79,37.8,135799.0,34.0389,34.0389,33.9939,34.0029,135799.0
2019-04-05 15:20:00,37.8,37.81,37.74,37.77,263965.0,34.0029,34.0119,33.9489,33.9759,263965.0
2019-04-05 15:30:00,37.77,37.81,37.75,37.81,199942.0,33.9759,34.0119,33.9579,34.0119,199942.0
2019-04-05 15:40:00,37.81,37.85,37.8,37.84,155005.0,34.0119,34.0479,34.0029,34.0389,155005.0
2019-04-05 15:50:00,37.84,38.03,37.81,37.83,747797.0,34.0389,34.2098,34.0119,34.0299,747797.0
2019-04-08 09:30:00,37.79,37.99,37.79,37.84,231280.0,33.9939,34.1738,33.9939,34.0389,231280.0
2019-04-08 09:40:00,37.85,37.9,37.82,37.86,95817.0,34.0479,34.0928,34.0209,34.0569,95817.0
2019-04-08 09:50:00,37.87,37.91,37.83,37.87,100244.0,34.0659,34.1018,34.0299,34.0659,100244.0
2019-04-08 10:00:00,37.86,37.89,37.8,37.83,121259.0,34.0569,34.0838,34.0029,34.0299,121259.0
2019-04-08 10:10:00,37.84,37.89,37.81,37.88,110719.0,34.0389,34.0838,34.0119,34.0749,110719.0
2019-04-08 10:20:00,37.88,37.89,37.75,37.75,103992.0,34.0749,34.0838,33.9579,33.9579,103992.0
2019-04-08 10:30:00,37.75,37.87,37.72,37.83,111513.0,33.9579,34.0659,33.9309,34.0299,111513.0
2019-04-08 10:40:00,37.83,37.85,37.76,37.78,109304.0,34.0299,34.0479,33.9669,33.9849,109304.0
2019-04-08 10:50:00,37.78,37.79,37.69,37.71,126189.0,33.9849,33.9939,33.9039,33.9219,126189.0
2019-04-08 11:00:00,37.72,37.78,37.71,37.75,79756.0,33.9309,33.9849,33.9219,33.9579,79756.0
2019-04-08 11:10:00,37.76,37.8,37.75,37.79,63333.0,33.9669,34.0029,33.9579,33.9939,63333.0
2019-04-08 11:20:00,37.79,37.85,37.76,37.85,99575.0,33.9939,34.0479,33.9669,34.0479,99575.0
2019-04-08 11:30:00,37.84,37.91,37.79,37.8,262970.0,34.0389,34.1018,33.9939,34.0029,262970.0
2019-04-08 11:40:00,37.8,37.84,37.77,37.82,135229.0,34.0029,34.0389,33.9759,34.0209,135229.0
2019-04-08 11:50:00,37.83,37.84,37.78,37.78,54916.0,34.0299,34.0389,33.9849,33.9849,54916.0
2019-04-08 12:00:00,37.79,37.82,37.75,37.77,86148.0,33.9939,34.0209,33.9579,33.9759,86148.0
2019-04-08 12:10:00,37.77,37.79,37.75,37.76,59692.0,33.9759,33.9939,33.9579,33.9669,59692.0
2019-04-08 12:20:00,37.75,37.82,37.74,37.81,102472.0,33.9579,34.0209,33.9489,34.0119,102472.0
2019-04-08 12:30:00,37.8,37.84,37.79,37.83,48491.0,34.0029,34.0389,33.9939,34.0299,48491.0
2019-04-08 12:40:00,37.84,37.84,37.79,37.79,47387.0,34.0389,34.0389,33.9939,33.9939,47387.0
2019-04-08 12:50:00,37.8,37.88,37.79,37.83,110297.0,34.0029,34.0749,33.9939,34.0299,110297.0
2019-04-08 13:00:00,37.82,37.87,37.81,37.85,120087.0,34.0209,34.0659,34.0119,34.0479,120087.0
2019-04-08 13:10:00,37.85,37.87,37.81,37.86,74613.0,34.0479,34.0659,34.0119,34.0569,74613.0
2019-04-08 13:20:00,37.86,37.87,37.83,37.85,57424.0,34.0569,34.0659,34.0299,34.0479,57424.0
2019-04-08 13:30:00,37.84,37.87,37.82,37.83,74180.0,34.0389,34.0659,34.0209,34.0299,74180.0
2019-04-08 13:40:00,37.83,37.84,37.8,37.83,69547.0,34.0299,34.0389,34.0029,34.0299,69547.0
2019-04-08 13:50:00,37.83,37.84,37.81,37.82,107318.0,34.0299,34.0389,34.0119,34.0209,107318.0
2019-04-08 14:00:00,37.82,37.84,37.81,37.82,96966.0,34.0209,34.0389,34.0119,34.0209,96966.0
2019-04-08 14:10:00,37.82,37.84,37.81,37.83,59012.0,34.0209,34.0389,34.0119,34.0299,59012.0
2019-04-08 14:20:00,37.83,37.83,37.81,37.82,38247.0,34.0299,34.0299,34.0119,34.0209,38247.0
2019-04-08 14:30:00,37.82,37.83,37.75,37.77,115265.0,34.0209,34.0299,33.9579,33.9759,115265.0
2019-04-08 14:40:00,37.77,37.78,37.75,37.76,45572.0,33.9759,33.9849,33.9579,33.9669,45572.0
2019-04-08 14:50:00,37.76,37.8,37.75,37.78,95180.0,33.9669,34.0029,33.9579,33.9849,95180.0
2019-04-08 15:00:00,37.78,37.81,37.77,37.77,88565.0,33.9849,34.0119,33.9759,33.9759,88565.0
2019-04-08 15:10:00,37.77,37.78,37.76,37.77,89073.0,33.9759,33.9849,33.9669,33.9759,89073.0
2019-04-08 15:20:00,37.78,37.8,37.75,37.77,174241.0,33.9849,34.0029,33.9579,33.9759,174241.0
2019-04-08 15:30:00,37.77,37.78,37.7,37.77,294186.0,33.9759,33.9849,33.9129,33.9759,294186.0
2019-04-08 15:40:00,37.77,37.85,37.76,37.83,195481.0,33.9759,34.0479,33.9669,34.0299,195481.0
2019-04-08 15:50:00,37.83,37.84,37.79,37.8,312126.0,34.0299,34.0389,33.9939,34.0029,312126.0
2019-04-09 09:30:00,37.64,37.71,37.47,37.53,230512.0,33.859,33.9219,33.706,33.76,230512.0
2019-04-09 09:40:00,37.53,37.64,37.51,37.61,136751.0,33.76,33.859,33.742,33.832,136751.0
2019-04-09 09:50:00,37.6,37.74,37.6,37.7,98995.0,33.823,33.9489,33.823,33.9129,98995.0
2019-04-09 10:00:00,37.69,37.7,37.62,37.67,181608.0,33.9039,33.9129,33.841,33.8859,181608.0
2019-04-09 10:10:00,37.66,37.68,37.59,37.65,139457.0,33.877,33.8949,33.814,33.868,139457.0
2019-04-09 10:20:00,37.65,37.73,37.63,37.7,101554.0,33.868,33.9399,33.85,33.9129,101554.0
2019-04-09 10:30:00,37.7,37.73,37.67,37.69,124192.0,33.9129,33.9399,33.8859,33.9039,124192.0
2019-04-09 10:40:00,37.7,37.75,37.66,37.71,165859.0,33.9129,33.9579,33.877,33.9219,165859.0
2019-04-09 10:50:00,37.71,37.78,37.69,37.77,151683.0,33.9219,33.9849,33.9039,33.9759,151683.0
2019-04-09 11:00:00,37.77,37.8,37.73,37.77,99351.0,33.9759,34.0029,33.9399,33.9759,99351.0
2019-04-09 11:10:00,37.77,37.82,37.77,37.77,77537.0,33.9759,34.0209,33.9759,33.9759,77537.0
2019-04-09 11:20:00,37.77,37.78,37.7,37.72,84063.0,33.9759,33.9849,33.9129,33.9309,84063.0
2019-04-09 11:30:00,37.72,37.76,37.69,37.72,73136.0,33.9309,33.9669,33.9039,33.9309,73136.0
2019-04-09 11:40:00,37.72,37.78,37.71,37.77,66647.0,33.9309,33.9849,33.9219,33.9759,66647.0
2019-04-09 11:50:00,37.78,37.8,37.74,37.76,97855.0,33.9849,34.0029,33.9489,33.9669,97855.0
2019-04-09 12:00:00,37.76,37.8,37.76,37.8,86050.0,33.9669,34.0029,33.9669,34.0029,86050.0
2019-04-09 12:10:00,37.79,37.84,37.78,37.84,69825.0,33.9939,34.0389,33.9849,34.0389,69825.0
2019-04-09 12:20:00,37.84,37.86,37.81,37.82,63975.0,34.0389,34.0569,34.0119,34.0209,63975.0
2019-04-09 12:30:00,37.82,37.84,37.79,37.81,67244.0,34.0209,34.0389,33.9939,34.0119,67244.0
2019-04-09 12:40:00,37.81,37.83,37.78,37.79,54764.0,34.0119,34.0299,33.9849,33.9939,54764.0
2019-04-09 12:50:00,37.79,37.8,37.77,37.77,55163.0,33.9939,34.0029,33.9759,33.9759,55163.0
2019-04-09 13:00:00,37.77,37.79,37.75,37.77,59472.0,33.9759,33.9939,33.9579,33.9759,59472.0
2019-04-09 13:10:00,37.78,37.8,37.77,37.77,59106.0,33.9849,34.0029,33.9759,33.9759,59106.0
2019-04-09 13:20:00,37.78,37.79,37.76,37.77,56025.0,33.9849,33.9939,33.9669,33.9759,56025.0
2019-04-09 13:30:00,37.77,37.78,37.75,37.78,42544.0,33.9759,33.9849,33.9579,33.9849,42544.0
2019-04-09 13:40:00,37.77,37.8,37.76,37.79,67226.0,33.9759,34.0029,33.9669,33.9939,67226.0
2019-04-09 13:50:00,37.78,37.79,37.75,37.79,58578.0,33.9849,33.9939,33.9579,33.9939,58578.0
2019-04-09 14:00:00,37.79,37.79,37.74,37.77,83585.0,33.9939,33.9939,33.9489,33.9759,83585.0
2019-04-09 14:10:00,37.77,37.79,37.75,37.77,54216.0,33.9759,33.9939,33.9579,33.9759,54216.0
2019-04-09 14:20:00,37.78,37.78,37.76,37.78,42960.0,33.9849,33.9849,33.9669,33.9849,42960.0
2019-04-09 14:30:00,37.77,37.78,37.75,37.77,101573.0,33.9759,33.9849,33.9579,33.9759,101573.0
2019-04-09 14:40:00,37.77,37.77,37.71,37.73,85025.0,33.9759,33.9759,33.9219,33.9399,85025.0
2019-04-09 14:50:00,37.73,37.75,37.71,37.73,109891.0,33.9399,33.9579,33.9219,33.9399,109891.0
2019-04-09 15:00:00,37.74,37.75,37.72,37.73,139527.0,33.9489,33.9579,33.9309,33.9399,139527.0
2019-04-09 15:10:00,37.73,37.78,37.72,37.77,117833.0,33.9399,33.9849,33.9309,33.9759,117833.0
2019-04-09 15:20:00,37.77,37.77,37.72,37.73,145386.0,33.9759,33.9759,33.9309,33.9399,145386.0
2019-04-09 15:30:00,37.73,37.79,37.72,37.78,188833.0,33.9399,33.9939,33.9309,33.9849,188833.0
2019-04-09 15:40:00,37.77,37.79,37.75,37.76,268994.0,33.9759,33.9939,33.9579,33.9669,268994.0
2019-04-09 15:50:00,37.76,37.77,37.71,37.76,593743.0,33.9669,33.9759,33.9219,33.9669,593743.0
2019-04-10 09:30:00,37.86,37.86,37.68,37.71,140318.0,34.0569,34.0569,33.8949,33.9219,140318.0
2019-04-10 09:40:00,37.7,37.75,37.61,37.73,103257.0,33.9129,33.9579,33.832,33.9399,103257.0
2019-04-10 09:50:00,37.73,37.73,37.53,37.58,334859.0,33.9399,33.9399,33.76,33.805,334859.0
2019-04-10 10:00:00,37.58,37.66,37.48,37.57,262744.0,33.805,33.877,33.715,33.796,262744.0
2019-04-10 10:10:00,37.56,37.6,37.46,37.58,107578.0,33.787,33.823,33.697,33.805,107578.0
2019-04-10 10:20:00,37.58,37.69,37.57,37.69,82297.0,33.805,33.9039,33.796,33.9039,82297.0
2019-04-10 10:30:00,37.69,37.73,37.65,37.69,64667.0,33.9039,33.9399,33.868,33.9039,64667.0
2019-04-10 10:40:00,37.69,37.84,37.69,37.79,139280.0,33.9039,34.0389,33.9039,33.9939,139280.0
2019-04-10 10:50:00,37.8,37.83,37.73,37.75,155176.0,34.0029,34.0299,33.9399,33.9579,155176.0
2019-04-10 11:00:00,37.75,37.83,37.7,37.78,285665.0,33.9579,34.0299,33.9129,33.9849,285665.0
2019-04-10 11:10:00,37.78,37.79,37.72,37.74,87920.0,33.9849,33.9939,33.9309,33.9489,87920.0
2019-04-10 11:20:00,37.73,37.77,37.71,37.73,66147.0,33.9399,33.9759,33.9219,33.9399,66147.0
2019-04-10 11:30:00,37.74,37.77,37.73,37.77,59211.0,33.9489,33.9759,33.9399,33.9759,59211.0
2019-04-10 11:40:00,37.76,37.76,37.73,37.74,47357.0,33.9669,33.9669,33.9399,33.9489,47357.0
2019-04-10 11:50:00,37.74,37.81,37.73,37.76,95047.0,33.9489,34.0119,33.9399,33.9669,95047.0
2019-04-10 12:00:00,37.76,37.77,37.71,37.73,69498.0,33.9669,33.9759,33.9219,33.9399,69498.0
2019-04-10 12:10:00,37.73,37.76,37.72,37.75,84570.0,33.9399,33.9669,33.9309,33.9579,84570.0
2019-04-10 12:20:00,37.75,37.77,37.72,37.73,60855.0,33.9579,33.9759,33.9309,33.9399,60855.0
2019-04-10 12:30:00,37.73,37.76,37.72,37.73,56623.0,33.9399,33.9669,33.9309,33.9399,56623.0
2019-04-10 12:40:00,37.73,37.74,37.71,37.71,43701.0,33.9399,33.9489,33.9219,33.9219,43701.0
2019-04-10 12:50:00,37.71,37.73,37.71,37.73,53089.0,33.9219,33.9399,33.9219,33.9399,53089.0
2019-04-10 13:00:00,37.72,37.76,37.7,37.75,67568.0,33.9309,33.9669,33.9129,33.9579,67568.0
2019-04-10 13:10:00,37.75,37.75,37.72,37.72,34776.0,33.9579,33.9579,33.9309,33.9309,34776.0
2019-04-10 13:20:00,37.72,37.73,37.69,37.69,43848.0,33.9309,33.9399,33.9039,33.9039,43848.0
2019-04-10 13:30:00,37.7,37.71,37.68,37.7,55127.0,33.9129,33.9219,33.8949,33.9129,55127.0
2019-04-10 13:40:00,37.7,37.75,37.69,37.73,66195.0,33.9129,33.9579,33.9039,33.9399,66195.0
2019-04-10 13:50:00,37.73,37.75,37.72,37.74,280326.0,33.9399,33.9579,33.9309,33.9489,280326.0
2019-04-10 14:00:00,37.74,37.75,37.65,37.68,315853.0,33.9489,33.9579,33.868,33.8949,315853.0
2019-04-10 14:10:00,37.68,37.71,37.65,37.68,211823.0,33.8949,33.9219,33.868,33.8949,211823.0
2019-04-10 14:20:00,37.68,37.7,37.65,37.68,97216.0,33.8949,33.9129,33.868,33.8949,97216.0
2019-04-10 14:30:00,37.69,37.71,37.64,37.71,114712.0,33.9039,33.9219,33.859,33.9219,114712.0
2019-04-10 14:40:00,37.7,37.74,37.7,37.72,58666.0,33.9129,33.9489,33.9129,33.9309,58666.0
2019-04-10 14:50:00,37.73,37.76,37.71,37.72,78608.0,33.9399,33.9669,33.9219,33.9309,78608.0
2019-04-10 15:00:00,37.72,37.78,37.71,37.77,173801.0,33.9309,33.9849,33.9219,33.9759,173801.0
2019-04-10 15:10:00,37.77,37.81,37.76,37.79,110958.0,33.9759,34.0119,33.9669,33.9939,110958.0
2019-04-10 15:20:00,37.79,37.8,37.76,37.77,78689.0,33.9939,34.0029,33.9669,33.9759,78689.0
2019-04-10 15:30:00,37.77,37.79,37.76,37.77,129007.0,33.9759,33.9939,33.9669,33.9759,129007.0
2019-04-10 15:40:00,37.77,37.77,37.68,37.7,651851.0,33.9759,33.9759,33.8949,33.9129,651851.0
2019-04-10 15:50:00,37.71,37.74,37.67,37.72,652753.0,33.9219,33.9489,33.8859,33.9309,652753.0
2019-04-11 09:30:00,37.63,37.63,37.0,37.22,1149644.0,33.85,33.85,33.2833,33.4812,1149644.0
2019-04-11 09:40:00,37.22,37.25,36.76,36.83,585365.0,33.4812,33.5081,33.0674,33.1303,585365.0
2019-04-11 09:50:00,36.82,36.86,36.66,36.7,462117.0,33.1213,33.1573,32.9774,33.0134,462117.0
2019-04-11 10:00:00,36.7,37.02,36.7,36.99,784699.0,33.0134,33.3012,33.0134,33.2743,784699.0
2019-04-11 10:10:00,36.98,36.98,36.82,36.91,250126.0,33.2653,33.2653,33.1213,33.2023,250126.0
2019-04-11 10:20:00,36.92,36.98,36.8,36.81,325986.0,33.2113,33.2653,33.1033,33.1123,325986.0
2019-04-11 10:30:00,36.82,36.82,36.69,36.73,268736.0,33.1213,33.1213,33.0044,33.0404,268736.0
2019-04-11 10:40:00,36.73,36.78,36.59,36.6,704853.0,33.0404,33.0853,32.9144,32.9234,704853.0
2019-04-11 10:50:00,36.61,36.63,36.48,36.52,751202.0,32.9324,32.9504,32.8155,32.8515,751202.0
2019-04-11 11:00:00,36.52,36.53,36.34,36.49,593259.0,32.8515,32.8605,32.6895,32.8245,593259.0
2019-04-11 11:10:00,36.49,36.49,36.34,36.35,278809.0,32.8245,32.8245,32.6895,32.6985,278809.0
2019-04-11 11:20:00,36.34,36.36,36.24,36.34,459981.0,32.6895,32.7075,32.5996,32.6895,459981.0
2019-04-11 11:30:00,36.34,36.45,36.3,36.41,372759.0,32.6895,32.7885,32.6536,32.7525,372759.0
2019-04-11 11:40:00,36.41,36.46,36.34,36.44,372368.0,32.7525,32.7975,32.6895,32.7795,372368.0
2019-04-11 11:50:00,36.44,36.47,36.4,36.41,206096.0,32.7795,32.8065,32.7435,32.7525,206096.0
2019-04-11 12:00:00,36.41,36.42,36.36,36.4,126968.0,32.7525,32.7615,32.7075,32.7435,126968.0
2019-04-11 12:10:00,36.4,36.4,36.35,36.36,144104.0,32.7435,32.7435,32.6985,32.7075,144104.0
2019-04-11 12:20:00,36.36,36.38,36.32,36.32,136850.0,32.7075,32.7255,32.6716,32.6716,136850.0
2019-04-11 12:30:00,36.32,36.33,36.29,36.3,168758.0,32.6716,32.6806,32.6446,32.6536,168758.0
2019-04-11 12:40:00,36.3,36.31,36.25,36.26,152903.0,32.6536,32.6626,32.6086,32.6176,152903.0
2019-04-11 12:50:00,36.26,36.27,36.16,36.16,301360.0,32.6176,32.6266,32.5276,32.5276,301360.0
2019-04-11 13:00:00,36.15,36.21,36.14,36.2,311491.0,32.5186,32.5726,32.5096,32.5636,311491.0
2019-04-11 13:10:00,36.2,36.2,36.15,36.18,174113.0,32.5636,32.5636,32.5186,32.5456,174113.0
2019-04-11 13:20:00,36.19,36.27,36.18,36.22,284500.0,32.5546,32.6266,32.5456,32.5816,284500.0
2019-04-11 13:30:00,36.21,36.32,36.2,36.32,363433.0,32.5726,32.6716,32.5636,32.6716,363433.0
2019-04-11 13:40:00,36.32,36.32,36.23,36.23,193881.0,32.6716,32.6716,32.5906,32.5906,193881.0
2019-04-11 13:50:00,36.23,36.24,36.16,36.16,123825.0,32.5906,32.5996,32.5276,32.5276,123825.0
2019-04-11 14:00:00,36.16,36.17,36.11,36.12,158840.0,32.5276,32.5366,32.4827,32.4916,158840.0
2019-04-11 14:10:00,36.11,36.11,36.01,36.02,371243.0,32.4827,32.4827,32.3927,32.4017,371243.0
2019-04-11 14:20:00,36.03,36.03,35.89,35.91,484830.0,32.4107,32.4107,32.2848,32.3027,484830.0
2019-04-11 14:30:00,35.91,36.02,35.9,36.01,334441.0,32.3027,32.4017,32.2937,32.3927,334441.0
2019-04-11 14:40:00,36.02,36.11,36.01,36.11,365496.0,32.4017,32.4827,32.3927,32.4827,365496.0
2019-04-11 14:50:00,36.11,36.11,35.97,36.01,349863.0,32.4827,32.4827,32.3567,32.3927,349863.0
2019-04-11 15:00:00,36.0,36.03,35.99,36.02,208769.0,32.3837,32.4107,32.3747,32.4017,208769.0
2019-04-11 15:10:00,36.02,36.03,36.0,36.02,249713.0,32.4017,32.4107,32.3837,32.4017,249713.0
2019-04-11 15:20:00,36.02,36.06,36.02,36.05,298030.0,32.4017,32.4377,32.4017,32.4287,298030.0
2019-04-11 15:30:00,36.05,36.21,36.05,36.21,566154.0,32.4287,32.5726,32.4287,32.5726,566154.0
2019-04-11 15:40:00,36.21,36.3,36.2,36.25,652825.0,32.5726,32.6536,32.5636,32.6086,652825.0
2019-04-11 15:50:00,36.25,36.36,36.24,36.3,1473412.0,32.6086,32.7075,32.5996,32.6536,1473412.0
2019-04-12 09:30:00,36.56,36.72,36.23,36.25,592334.0,32.8874,33.0314,32.5906,32.6086,592334.0
2019-04-12 09:40:00,36.26,36.38,36.12,36.36,444554.0,32.6176,32.7255,32.4916,32.7075,444554.0
2019-04-12 09:50:00,36.36,36.51,36.36,36.44,280192.0,32.7075,32.8425,32.7075,32.7795,280192.0
2019-04-12 10:00:00,36.44,36.47,36.21,36.26,305310.0,32.7795,32.8065,32.5726,32.6176,305310.0
2019-04-12 10:10:00,36.26,36.33,36.22,36.29,233309.0,32.6176,32.6806,32.5816,32.6446,233309.0
2019-04-12 10:20:00,36.29,36.38,36.23,36.36,171668.0,32.6446,32.7255,32.5906,32.7075,171668.0
2019-04-12 10:30:00,36.36,36.43,36.32,36.32,219372.0,32.7075,32.7705,32.6716,32.6716,219372.0
2019-04-12 10:40:00,36.32,36.32,36.19,36.19,238978.0,32.6716,32.6716,32.5546,32.5546,238978.0
2019-04-12 10:50:00,36.19,36.31,36.19,36.3,130706.0,32.5546,32.6626,32.5546,32.6536,130706.0
2019-04-12 11:00:00,36.3,36.41,36.29,36.39,180532.0,32.6536,32.7525,32.6446,32.7345,180532.0
2019-04-12 11:10:00,36.4,36.4,36.32,36.38,247670.0,32.7435,32.7435,32.6716,32.7255,247670.0
2019-04-12 11:20:00,36.39,36.49,36.38,36.4,203169.0,32.7345,32.8245,32.7255,32.7435,203169.0
2019-04-12 11:30:00,36.4,36.42,36.35,36.39,183455.0,32.7435,32.7615,32.6985,32.7345,183455.0
2019-04-12 11:40:00,36.4,36.4,36.32,36.39,174511.0,32.7435,32.7435,32.6716,32.7345,174511.0
2019-04-12 11:50:00,36.39,36.43,36.34,36.34,203382.0,32.7345,32.7705,32.6895,32.6895,203382.0
2019-04-12 12:00:00,36.34,36.38,36.28,36.34,158638.0,32.6895,32.7255,32.6356,32.6895,158638.0
2019-04-12 12:10:00,36.34,36.4,36.33,36.34,114721.0,32.6895,32.7435,32.6806,32.6895,114721.0
2019-04-12 12:20:00,36.34,36.36,36.29,36.3,129418.0,32.6895,32.7075,32.6446,32.6536,129418.0
2019-04-12 12:30:00,36.3,36.31,36.29,36.3,90292.0,32.6536,32.6626,32.6446,32.6536,90292.0
2019-04-12 12:40:00,36.31,36.4,36.29,36.37,353201.0,32.6626,32.7435,32.6446,32.7165,353201.0
2019-04-12 12:50:00,36.37,36.4,36.36,36.39,85902.0,32.7165,32.7435,32.7075,32.7345,85902.0
2019-04-12 13:00:00,36.4,36.41,36.38,36.4,122697.0,32.7435,32.7525,32.7255,32.7435,122697.0
2019-04-12 13:10:00,36.4,36.4,36.33,36.34,81537.0,32.7435,32.7435,32.6806,32.6895,81537.0
2019-04-12 13:20:00,36.34,36.38,36.29,36.34,136917.0,32.6895,32.7255,32.6446,32.6895,136917.0
2019-04-12 13:30:00,36.34,36.37,36.31,36.34,242752.0,32.6895,32.7165,32.6626,32.6895,242752.0
2019-04-12 13:40:00,36.34,36.37,36.33,36.36,105307.0,32.6895,32.7165,32.6806,32.7075,105307.0
2019-04-12 13:50:00,36.37,36.38,36.34,36.34,110947.0,32.7165,32.7255,32.6895,32.6895,110947.0
2019-04-12 14:00:00,36.34,36.39,36.33,36.36,161525.0,32.6895,32.7345,32.6806,32.7075,161525.0
2019-04-12 14:10:00,36.36,36.38,36.31,36.31,146686.0,32.7075,32.7255,32.6626,32.6626,146686.0
2019-04-12 14:20:00,36.32,36.35,36.28,36.32,284772.0,32.6716,32.6985,32.6356,32.6716,284772.0
2019-04-12 14:30:00,36.32,36.39,36.24,36.26,239761.0,32.6716,32.7345,32.5996,32.6176,239761.0
2019-04-12 14:40:00,36.26,36.29,36.21,36.28,181200.0,32.6176,32.6446,32.5726,32.6356,181200.0
2019-04-12 14:50:00,36.28,36.28,36.23,36.25,144053.0,32.6356,32.6356,32.5906,32.6086,144053.0
2019-04-12 15:00:00,36.25,36.25,36.19,36.19,170981.0,32.6086,32.6086,32.5546,32.5546,170981.0
2019-04-12 15:10:00,36.2,36.2,36.15,36.15,211218.0,32.5636,32.5636,32.5186,32.5186,211218.0
2019-04-12 15:20:00,36.16,36.16,36.12,36.14,264541.0,32.5276,32.5276,32.4916,32.5096,264541.0
2019-04-12 15:30:00,36.14,36.23,36.13,36.21,334943.0,32.5096,32.5906,32.5006,32.5726,334943.0
2019-04-12 15:40:00,36.21,36.23,36.13,36.13,324006.0,32.5726,32.5906,32.5006,32.5006,324006.0
2019-04-12 15:50:00,36.13,36.18,35.99,36.17,1608148.0,32.5006,32.5456,32.3747,32.5366,1608148.0
2019-04-15 09:30:00,36.15,36.33,36.15,36.27,252273.0,32.5186,32.6806,32.5186,32.6266,252273.0
2019-04-15 09:40:00,36.27,36.42,36.26,36.38,159951.0,32.6266,32.7615,32.6176,32.7255,159951.0
2019-04-15 09:50:00,36.38,36.38,36.31,36.35,207834.0,32.7255,32.7255,32.6626,32.6985,207834.0
2019-04-15 10:00:00,36.34,36.47,36.31,36.42,248993.0,32.6895,32.8065,32.6626,32.7615,248993.0
2019-04-15 10:10:00,36.42,36.43,36.25,36.26,110492.0,32.7615,32.7705,32.6086,32.6176,110492.0
2019-04-15 10:20:00,36.26,36.28,36.12,36.13,159652.0,32.6176,32.6356,32.4916,32.5006,159652.0
2019-04-15 10:30:00,36.13,36.15,36.06,36.11,248458.0,32.5006,32.5186,32.4377,32.4827,248458.0
2019-04-15 10:40:00,36.11,36.12,36.02,36.05,266417.0,32.4827,32.4916,32.4017,32.4287,266417.0
2019-04-15 10:50:00,36.05,36.09,36.04,36.07,167619.0,32.4287,32.4647,32.4197,32.4467,167619.0
2019-04-15 11:00:00,36.07,36.14,36.06,36.11,183604.0,32.4467,32.5096,32.4377,32.4827,183604.0
2019-04-15 11:10:00,36.12,36.13,36.07,36.12,155957.0,32.4916,32.5006,32.4467,32.4916,155957.0
2019-04-15 11:20:00,36.12,36.28,36.1,36.26,310542.0,32.4916,32.6356,32.4737,32.6176,310542.0
2019-04-15 11:30:00,36.26,36.29,36.25,36.27,92734.0,32.6176,32.6446,32.6086,32.6266,92734.0
2019-04-15 11:40:00,36.26,36.29,36.23,36.26,100183.0,32.6176,32.6446,32.5906,32.6176,100183.0
2019-04-15 11:50:00,36.27,36.35,36.26,36.34,191746.0,32.6266,32.6985,32.6176,32.6895,191746.0
2019-04-15 12:00:00,36.34,36.36,36.23,36.24,107503.0,32.6895,32.7075,32.5906,32.5996,107503.0
2019-04-15 12:10:00,36.23,36.24,36.2,36.23,69443.0,32.5906,32.5996,32.5636,32.5906,69443.0
2019-04-15 12:20:00,36.23,36.26,36.21,36.25,94023.0,32.5906,32.6176,32.5726,32.6086,94023.0
2019-04-15 12:30:00,36.25,36.26,36.23,36.23,89006.0,32.6086,32.6176,32.5906,32.5906,89006.0
2019-04-15 12:40:00,36.24,36.26,36.21,36.25,101958.0,32.5996,32.6176,32.5726,32.6086,101958.0
2019-04-15 12:50:00,36.25,36.26,36.23,36.25,87276.0,32.6086,32.6176,32.5906,32.6086,87276.0
2019-04-15 13:00:00,36.25,36.32,36.23,36.29,88517.0,32.6086,32.6716,32.5906,32.6446,88517.0
2019-04-15 13:10:00,36.29,36.31,36.28,36.29,76022.0,32.6446,32.6626,32.6356,32.6446,76022.0
2019-04-15 13:20:00,36.29,36.33,36.28,36.3,106492.0,32.6446,32.6806,32.6356,32.6536,106492.0
2019-04-15 13:30:00,36.3,36.33,36.3,36.3,75413.0,32.6536,32.6806,32.6536,32.6536,75413.0
2019-04-15 13:40:00,36.31,36.34,36.3,36.33,72875.0,32.6626,32.6895,32.6536,32.6806,72875.0
2019-04-15 13:50:00,36.33,36.34,36.3,36.31,123813.0,32.6806,32.6895,32.6536,32.6626,123813.0
2019-04-15 14:00:00,36.31,36.32,36.26,36.29,115457.0,32.6626,32.6716,32.6176,32.6446,115457.0
2019-04-15 14:10:00,36.29,36.33,36.27,36.32,83875.0,32.6446,32.6806,32.6266,32.6716,83875.0
2019-04-15 14:20:00,36.33,36.33,36.28,36.28,88435.0,32.6806,32.6806,32.6356,32.6356,88435.0
2019-04-15 14:30:00,36.29,36.3,36.18,36.18,226734.0,32.6446,32.6536,32.5456,32.5456,226734.0
2019-04-15 14:40:00,36.19,36.23,36.18,36.22,119279.0,32.5546,32.5906,32.5456,32.5816,119279.0
2019-04-15 14:50:00,36.22,36.27,36.21,36.21,189861.0,32.5816,32.6266,32.5726,32.5726,189861.0
2019-04-15 15:00:00,36.21,36.3,36.18,36.3,165536.0,32.5726,32.6536,32.5456,32.6536,165536.0
2019-04-15 15:10:00,36.3,36.31,36.28,36.3,201732.0,32.6536,32.6626,32.6356,32.6536,201732.0
2019-04-15 15:20:00,36.3,36.32,36.28,36.3,120004.0,32.6536,32.6716,32.6356,32.6536,120004.0
2019-04-15 15:30:00,36.3,36.3,36.27,36.27,255535.0,32.6536,32.6536,32.6266,32.6266,255535.0
2019-04-15 15:40:00,36.27,36.3,36.26,36.28,226173.0,32.6266,32.6536,32.6176,32.6356,226173.0
2019-04-15 15:50:00,36.29,36.29,36.2,36.23,759105.0,32.6446,32.6446,32.5636,32.5906,759105.0
2019-04-16 09:30:00,36.34,36.46,36.3,36.33,436991.0,32.6895,32.7975,32.6536,32.6806,436991.0
2019-04-16 09:40:00,36.33,36.45,36.28,36.42,287547.0,32.6806,32.7885,32.6356,32.7615,287547.0
2019-04-16 09:50:00,36.42,36.55,36.4,36.51,163342.0,32.7615,32.8785,32.7435,32.8425,163342.0
2019-04-16 10:00:00,36.52,36.57,36.48,36.48,168232.0,32.8515,32.8964,32.8155,32.8155,168232.0
2019-04-16 10:10:00,36.48,36.49,36.41,36.44,142163.0,32.8155,32.8245,32.7525,32.7795,142163.0
2019-04-16 10:20:00,36.43,36.44,36.36,36.39,119025.0,32.7705,32.7795,32.7075,32.7345,119025.0
2019-04-16 10:30:00,36.39,36.45,36.37,36.43,247729.0,32.7345,32.7885,32.7165,32.7705,247729.0
2019-04-16 10:40:00,36.43,36.43,36.29,36.29,322206.0,32.7705,32.7705,32.6446,32.6446,322206.0
2019-04-16 10:50:00,36.29,36.39,36.29,36.39,195250.0,32.6446,32.7345,32.6446,32.7345,195250.0
2019-04-16 11:00:00,36.39,36.43,36.35,36.43,116975.0,32.7345,32.7705,32.6985,32.7705,116975.0
2019-04-16 11:10:00,36.43,36.49,36.41,36.45,224870.0,32.7705,32.8245,32.7525,32.7885,224870.0
2019-04-16 11:20:00,36.45,36.49,36.44,36.45,101835.0,32.7885,32.8245,32.7795,32.7885,101835.0
2019-04-16 11:30:00,36.45,36.48,36.43,36.45,170688.0,32.7885,32.8155,32.7705,32.7885,170688.0
2019-04-16 11:40:00,36.44,36.48,36.43,36.47,64743.0,32.7795,32.8155,32.7705,32.8065,64743.0
2019-04-16 11:50:00,36.47,36.53,36.47,36.51,70334.0,32.8065,32.8605,32.8065,32.8425,70334.0
2019-04-16 12:00:00,36.51,36.53,36.48,36.51,119213.0,32.8425,32.8605,32.8155,32.8425,119213.0
2019-04-16 12:10:00,36.51,36.52,36.49,36.51,77951.0,32.8425,32.8515,32.8245,32.8425,77951.0
2019-04-16 12:20:00,36.51,36.51,36.46,36.47,91862.0,32.8425,32.8425,32.7975,32.8065,91862.0
2019-04-16 12:30:00,36.47,36.5,36.43,36.48,107748.0,32.8065,32.8335,32.7705,32.8155,107748.0
2019-04-16 12:40:00,36.48,36.49,36.47,36.48,44832.0,32.8155,32.8245,32.8065,32.8155,44832.0
2019-04-16 12:50:00,36.48,36.5,36.46,36.49,132669.0,32.8155,32.8335,32.7975,32.8245,132669.0
2019-04-16 13:00:00,36.5,36.55,36.49,36.53,128157.0,32.8335,32.8785,32.8245,32.8605,128157.0
2019-04-16 13:10:00,36.52,36.55,36.51,36.54,49321.0,32.8515,32.8785,32.8425,32.8695,49321.0
2019-04-16 13:20:00,36.54,36.54,36.49,36.5,59098.0,32.8695,32.8695,32.8245,32.8335,59098.0
2019-04-16 13:30:00,36.5,36.51,36.42,36.42,207827.0,32.8335,32.8425,32.7615,32.7615,207827.0
2019-04-16 13:40:00,36.43,36.47,36.42,36.46,99965.0,32.7705,32.8065,32.7615,32.7975,99965.0
2019-04-16 13:50:00,36.45,36.49,36.45,36.46,77431.0,32.7885,32.8245,32.7885,32.7975,77431.0
2019-04-16 14:00:00,36.47,36.49,36.45,36.48,75563.0,32.8065,32.8245,32.7885,32.8155,75563.0
2019-04-16 14:10:00,36.48,36.5,36.44,36.45,71277.0,32.8155,32.8335,32.7795,32.7885,71277.0
2019-04-16 14:20:00,36.45,36.47,36.43,36.44,94659.0,32.7885,32.8065,32.7705,32.7795,94659.0
2019-04-16 14:30:00,36.44,36.47,36.43,36.45,109619.0,32.7795,32.8065,32.7705,32.7885,109619.0
2019-04-16 14:40:00,36.45,36.49,36.43,36.45,102406.0,32.7885,32.8245,32.7705,32.7885,102406.0
2019-04-16 14:50:00,36.45,36.51,36.45,36.5,102365.0,32.7885,32.8425,32.7885,32.8335,102365.0
2019-04-16 15:00:00,36.5,36.52,36.48,36.49,169283.0,32.8335,32.8515,32.8155,32.8245,169283.0
2019-04-16 15:10:00,36.5,36.51,36.48,36.5,173413.0,32.8335,32.8425,32.8155,32.8335,173413.0
2019-04-16 15:20:00,36.49,36.5,36.46,36.47,139411.0,32.8245,32.8335,32.7975,32.8065,139411.0
2019-04-16 15:30:00,36.47,36.48,36.36,36.41,296940.0,32.8065,32.8155,32.7075,32.7525,296940.0
2019-04-16 15:40:00,36.41,36.44,36.38,36.39,264217.0,32.7525,32.7795,32.7255,32.7345,264217.0
2019-04-16 15:50:00,36.39,36.4,36.35,36.39,555701.0,32.7345,32.7435,32.6985,32.7345,555701.0
2019-04-17 09:30:00,36.46,36.75,36.34,36.39,443790.0,32.7975,33.0584,32.6895,32.7345,443790.0
2019-04-17 09:40:00,36.39,36.39,36.23,36.26,191201.0,32.7345,32.7345,32.5906,32.6176,191201.0
2019-04-17 09:50:00,36.25,36.32,35.97,35.98,323264.0,32.6086,32.6716,32.3567,32.3657,323264.0
2019-04-17 10:00:00,35.98,36.01,35.77,35.82,400386.0,32.3657,32.3927,32.1768,32.2218,400386.0
2019-04-17 10:10:00,35.82,36.01,35.8,36.0,159124.0,32.2218,32.3927,32.2038,32.3837,159124.0
2019-04-17 10:20:00,36.0,36.13,36.0,36.11,128779.0,32.3837,32.5006,32.3837,32.4827,128779.0
2019-04-17 10:30:00,36.1,36.15,36.05,36.08,181635.0,32.4737,32.5186,32.4287,32.4557,181635.0
2019-04-17 10:40:00,36.09,36.11,36.01,36.02,102383.0,32.4647,32.4827,32.3927,32.4017,102383.0
2019-04-17 10:50:00,36.02,36.11,35.99,36.07,182516.0,32.4017,32.4827,32.3747,32.4467,182516.0
2019-04-17 11:00:00,36.07,36.1,36.02,36.04,215541.0,32.4467,32.4737,32.4017,32.4197,215541.0
2019-04-17 11:10:00,36.04,36.08,35.94,36.08,166842.0,32.4197,32.4557,32.3297,32.4557,166842.0
2019-04-17 11:20:00,36.08,36.09,35.89,35.92,178159.0,32.4557,32.4647,32.2848,32.3117,178159.0
2019-04-17 11:30:00,35.91,35.95,35.86,35.93,153635.0,32.3027,32.3387,32.2578,32.3207,153635.0
2019-04-17 11:40:00,35.93,36.05,35.93,36.04,125194.0,32.3207,32.4287,32.3207,32.4197,125194.0
2019-04-17 11:50:00,36.04,36.04,35.96,35.96,283259.0,32.4197,32.4197,32.3477,32.3477,283259.0
2019-04-17 12:00:00,35.96,35.98,35.8,35.84,320353.0,32.3477,32.3657,32.2038,32.2398,320353.0
2019-04-17 12:10:00,35.83,35.85,35.75,35.83,227393.0,32.2308,32.2488,32.1588,32.2308,227393.0
2019-04-17 12:20:00,35.84,35.9,35.83,35.88,84953.0,32.2398,32.2937,32.2308,32.2758,84953.0
2019-04-17 12:30:00,35.89,35.92,35.83,35.88,225777.0,32.2848,32.3117,32.2308,32.2758,225777.0
2019-04-17 12:40:00,35.88,35.92,35.85,35.85,156787.0,32.2758,32.3117,32.2488,32.2488,156787.0
2019-04-17 12:50:00,35.86,35.93,35.81,35.93,184298.0,32.2578,32.3207,32.2128,32.3207,184298.0
2019-04-17 13:00:00,35.93,35.96,35.91,35.95,192589.0,32.3207,32.3477,32.3027,32.3387,192589.0
2019-04-17 13:10:00,35.94,35.96,35.87,35.91,205537.0,32.3297,32.3477,32.2668,32.3027,205537.0
2019-04-17 13:20:00,35.91,35.96,35.9,35.91,137497.0,32.3027,32.3477,32.2937,32.3027,137497.0
2019-04-17 13:30:00,35.91,35.96,35.88,35.9,166997.0,32.3027,32.3477,32.2758,32.2937,166997.0
2019-04-17 13:40:00,35.89,35.94,35.87,35.93,133702.0,32.2848,32.3297,32.2668,32.3207,133702.0
2019-04-17 13:50:00,35.93,35.94,35.86,35.88,106257.0,32.3207,32.3297,32.2578,32.2758,106257.0
2019-04-17 14:00:00,35.88,35.94,35.87,35.88,241924.0,32.2758,32.3297,32.2668,32.2758,241924.0
2019-04-17 14:10:00,35.88,35.88,35.8,35.87,298725.0,32.2758,32.2758,32.2038,32.2668,298725.0
2019-04-17 14:20:00,35.87,35.87,35.72,35.84,310876.0,32.2668,32.2668,32.1318,32.2398,310876.0
2019-04-17 14:30:00,35.85,35.91,35.85,35.88,116243.0,32.2488,32.3027,32.2488,32.2758,116243.0
2019-04-17 14:40:00,35.88,35.9,35.84,35.86,124778.0,32.2758,32.2937,32.2398,32.2578,124778.0
2019-04-17 14:50:00,35.85,35.87,35.81,35.85,412764.0,32.2488,32.2668,32.2128,32.2488,412764.0
2019-04-17 15:00:00,35.86,35.92,35.84,35.91,224489.0,32.2578,32.3117,32.2398,32.3027,224489.0
2019-04-17 15:10:00,35.92,36.0,35.91,35.93,161198.0,32.3117,32.3837,32.3027,32.3207,161198.0
2019-04-17 15:20:00,35.93,35.98,35.9,35.94,282125.0,32.3207,32.3657,32.2937,32.3297,282125.0
2019-04-17 15:30:00,35.94,36.1,35.93,36.05,498456.0,32.3297,32.4737,32.3207,32.4287,498456.0
2019-04-17 15:40:00,36.04,36.06,35.99,36.0,272822.0,32.4197,32.4377,32.3747,32.3837,272822.0
2019-04-17 15:50:00,36.0,36.06,35.95,35.96,898168.0,32.3837,32.4377,32.3387,32.3477,898168.0
2019-04-18 09:30:00,35.95,36.1,35.7,35.72,885876.0,32.3387,32.4737,32.1138,32.1318,885876.0
2019-04-18 09:40:00,35.72,35.84,35.55,35.84,444530.0,32.1318,32.2398,31.9789,32.2398,444530.0
2019-04-18 09:50:00,35.84,35.9,35.44,35.48,623249.0,32.2398,32.2937,31.88,31.9159,623249.0
2019-04-18 10:00:00,35.49,35.7,35.47,35.63,253222.0,31.9249,32.1138,31.9069,32.0509,253222.0
2019-04-18 10:10:00,35.63,35.77,35.61,35.75,204238.0,32.0509,32.1768,32.0329,32.1588,204238.0
2019-04-18 10:20:00,35.74,35.75,35.7,35.74,138816.0,32.1498,32.1588,32.1138,32.1498,138816.0
2019-04-18 10:30:00,35.75,35.79,35.69,35.76,124078.0,32.1588,32.1948,32.1048,32.1678,124078.0
2019-04-18 10:40:00,35.76,35.78,35.71,35.77,134453.0,32.1678,32.1858,32.1228,32.1768,134453.0
2019-04-18 10:50:00,35.77,35.9,35.75,35.89,265849.0,32.1768,32.2937,32.1588,32.2848,265849.0
2019-04-18 11:00:00,35.89,36.01,35.84,35.96,357638.0,32.2848,32.3927,32.2398,32.3477,357638.0
2019-04-18 11:10:00,35.97,35.98,35.92,35.95,170407.0,32.3567,32.3657,32.3117,32.3387,170407.0
2019-04-18 11:20:00,35.96,36.01,35.94,35.96,109907.0,32.3477,32.3927,32.3297,32.3477,109907.0
2019-04-18 11:30:00,35.97,36.01,35.95,35.99,121564.0,32.3567,32.3927,32.3387,32.3747,121564.0
2019-04-18 11:40:00,36.0,36.07,35.98,36.06,262963.0,32.3837,32.4467,32.3657,32.4377,262963.0
2019-04-18 11:50:00,36.06,36.1,36.01,36.09,142389.0,32.4377,32.4737,32.3927,32.4647,142389.0
2019-04-18 12:00:00,36.09,36.1,36.01,36.04,117187.0,32.4647,32.4737,32.3927,32.4197,117187.0
2019-04-18 12:10:00,36.04,36.07,35.98,36.04,182784.0,32.4197,32.4467,32.3657,32.4197,182784.0
2019-04-18 12:20:00,36.04,36.08,36.01,36.05,124188.0,32.4197,32.4557,32.3927,32.4287,124188.0
2019-04-18 12:30:00,36.05,36.1,36.04,36.08,112521.0,32.4287,32.4737,32.4197,32.4557,112521.0
2019-04-18 12:40:00,36.08,36.15,36.07,36.15,127299.0,32.4557,32.5186,32.4467,32.5186,127299.0
2019-04-18 12:50:00,36.14,36.18,36.12,36.14,147584.0,32.5096,32.5456,32.4916,32.5096,147584.0
2019-04-18 13:00:00,36.13,36.14,36.08,36.09,153781.0,32.5006,32.5096,32.4557,32.4647,153781.0
2019-04-18 13:10:00,36.09,36.12,36.07,36.12,83800.0,32.4647,32.4916,32.4467,32.4916,83800.0
2019-04-18 13:20:00,36.12,36.12,36.09,36.09,52584.0,32.4916,32.4916,32.4647,32.4647,52584.0
2019-04-18 13:30:00,36.1,36.14,36.1,36.13,100293.0,32.4737,32.5096,32.4737,32.5006,100293.0
2019-04-18 13:40:00,36.12,36.17,36.1,36.15,93027.0,32.4916,32.5366,32.4737,32.5186,93027.0
2019-04-18 13:50:00,36.15,36.16,36.09,36.13,149019.0,32.5186,32.5276,32.4647,32.5006,149019.0
2019-04-18 14:00:00,36.13,36.13,36.02,36.03,180864.0,32.5006,32.5006,32.4017,32.4107,180864.0
2019-04-18 14:10:00,36.02,36.06,36.01,36.05,108505.0,32.4017,32.4377,32.3927,32.4287,108505.0
2019-04-18 14:20:00,36.04,36.09,36.02,36.09,113520.0,32.4197,32.4647,32.4017,32.4647,113520.0
2019-04-18 14:30:00,36.09,36.12,36.05,36.09,104364.0,32.4647,32.4916,32.4287,32.4647,104364.0
2019-04-18 14:40:00,36.09,36.12,36.08,36.1,86766.0,32.4647,32.4916,32.4557,32.4737,86766.0
2019-04-18 14:50:00,36.1,36.13,36.1,36.13,286466.0,32.4737,32.5006,32.4737,32.5006,286466.0
2019-04-18 15:00:00,36.13,36.15,36.1,36.11,294797.0,32.5006,32.5186,32.4737,32.4827,294797.0
2019-04-18 15:10:00,36.11,36.14,36.06,36.07,326992.0,32.4827,32.5096,32.4377,32.4467,326992.0
2019-04-18 15:20:00,36.08,36.09,36.04,36.05,221504.0,32.4557,32.4647,32.4197,32.4287,221504.0
2019-04-18 15:30:00,36.05,36.05,35.97,35.98,336716.0,32.4287,32.4287,32.3567,32.3657,336716.0
2019-04-18 15:40:00,35.98,36.01,35.96,36.01,326628.0,32.3657,32.3927,32.3477,32.3927,326628.0
2019-04-18 15:50:00,36.01,36.04,35.93,35.98,1025843.0,32.3927,32.4197,32.3207,32.3657,1025843.0
2019-04-22 09:30:00,35.92,36.1,35.61,35.72,511738.0,32.3117,32.4737,32.0329,32.1318,511738.0
2019-04-22 09:40:00,35.72,35.8,35.7,35.77,120035.0,32.1318,32.2038,32.1138,32.1768,120035.0
2019-04-22 09:50:00,35.77,35.79,35.73,35.75,69443.0,32.1768,32.1948,32.1408,32.1588,69443.0
2019-04-22 10:00:00,35.75,35.83,35.71,35.78,138935.0,32.1588,32.2308,32.1228,32.1858,138935.0
2019-04-22 10:10:00,35.79,35.8,35.67,35.72,103824.0,32.1948,32.2038,32.0869,32.1318,103824.0
2019-04-22 10:20:00,35.71,35.86,35.71,35.86,96380.0,32.1228,32.2578,32.1228,32.2578,96380.0
2019-04-22 10:30:00,35.85,35.86,35.81,35.81,69690.0,32.2488,32.2578,32.2128,32.2128,69690.0
2019-04-22 10:40:00,35.81,35.84,35.78,35.83,90055.0,32.2128,32.2398,32.1858,32.2308,90055.0
2019-04-22 10:50:00,35.83,35.91,35.82,35.91,112491.0,32.2308,32.3027,32.2218,32.3027,112491.0
2019-04-22 11:00:00,35.91,35.96,35.9,35.93,74354.0,32.3027,32.3477,32.2937,32.3207,74354.0
2019-04-22 11:10:00,35.94,35.97,35.93,35.95,79846.0,32.3297,32.3567,32.3207,32.3387,79846.0
2019-04-22 11:20:00,35.94,35.96,35.92,35.94,77075.0,32.3297,32.3477,32.3117,32.3297,77075.0
2019-04-22 11:30:00,35.95,35.98,35.89,35.94,118016.0,32.3387,32.3657,32.2848,32.3297,118016.0
2019-04-22 11:40:00,35.94,35.95,35.91,35.93,55505.0,32.3297,32.3387,32.3027,32.3207,55505.0
2019-04-22 11:50:00,35.93,35.96,35.92,35.95,78544.0,32.3207,32.3477,32.3117,32.3387,78544.0
2019-04-22 12:00:00,35.94,36.0,35.94,35.99,73308.0,32.3297,32.3837,32.3297,32.3747,73308.0
2019-04-22 12:10:00,35.99,36.03,35.97,36.01,144650.0,32.3747,32.4107,32.3567,32.3927,144650.0
2019-04-22 12:20:00,36.01,36.04,36.0,36.01,90366.0,32.3927,32.4197,32.3837,32.3927,90366.0
2019-04-22 12:30:00,36.02,36.05,36.01,36.03,46140.0,32.4017,32.4287,32.3927,32.4107,46140.0
2019-04-22 12:40:00,36.04,36.07,36.03,36.03,54643.0,32.4197,32.4467,32.4107,32.4107,54643.0
2019-04-22 12:50:00,36.03,36.03,35.98,35.98,85495.0,32.4107,32.4107,32.3657,32.3657,85495.0
2019-04-22 13:00:00,35.98,35.99,35.96,35.97,55399.0,32.3657,32.3747,32.3477,32.3567,55399.0
2019-04-22 13:10:00,35.98,36.0,35.95,35.95,68660.0,32.3657,32.3837,32.3387,32.3387,68660.0
2019-04-22 13:20:00,35.96,35.97,35.95,35.95,41100.0,32.3477,32.3567,32.3387,32.3387,41100.0
2019-04-22 13:30:00,35.95,36.01,35.95,35.99,119200.0,32.3387,32.3927,32.3387,32.3747,119200.0
2019-04-22 13:40:00,35.99,36.11,35.96,36.06,341184.0,32.3747,32.4827,32.3477,32.4377,341184.0
2019-04-22 13:50:00,36.05,36.07,36.03,36.04,76511.0,32.4287,32.4467,32.4107,32.4197,76511.0
2019-04-22 14:00:00,36.04,36.09,36.03,36.08,120599.0,32.4197,32.4647,32.4107,32.4557,120599.0
2019-04-22 14:10:00,36.08,36.09,36.06,36.09,68702.0,32.4557,32.4647,32.4377,32.4647,68702.0
2019-04-22 14:20:00,36.09,36.15,36.07,36.12,153844.0,32.4647,32.5186,32.4467,32.4916,153844.0
2019-04-22 14:30:00,36.11,36.13,36.06,36.08,130610.0,32.4827,32.5006,32.4377,32.4557,130610.0
2019-04-22 14:40:00,36.08,36.1,36.05,36.08,75306.0,32.4557,32.4737,32.4287,32.4557,75306.0
2019-04-22 14:50:00,36.09,36.14,36.08,36.13,140377.0,32.4647,32.5096,32.4557,32.5006,140377.0
2019-04-22 15:00:00,36.12,36.13,36.08,36.1,101855.0,32.4916,32.5006,32.4557,32.4737,101855.0
2019-04-22 15:10:00,36.09,36.17,36.09,36.17,145562.0,32.4647,32.5366,32.4647,32.5366,145562.0
2019-04-22 15:20:00,36.16,36.23,36.16,36.22,299323.0,32.5276,32.5906,32.5276,32.5816,299323.0
2019-04-22 15:30:00,36.22,36.23,36.15,36.16,179384.0,32.5816,32.5906,32.5186,32.5276,179384.0
2019-04-22 15:40:00,36.15,36.17,36.09,36.09,277516.0,32.5186,32.5366,32.4647,32.4647,277516.0
2019-04-22 15:50:00,36.09,36.16,36.09,36.15,556081.0,32.4647,32.5276,32.4647,32.5186,556081.0
2019-04-23 09:30:00,36.07,36.56,36.04,36.53,518053.0,32.4467,32.8874,32.4197,32.8605,518053.0
2019-04-23 09:40:00,36.52,36.55,36.28,36.35,244184.0,32.8515,32.8785,32.6356,32.6985,244184.0
2019-04-23 09:50:00,36.35,36.39,36.32,36.33,124218.0,32.6985,32.7345,32.6716,32.6806,124218.0
2019-04-23 10:00:00,36.33,36.43,36.32,36.4,211374.0,32.6806,32.7705,32.6716,32.7435,211374.0
2019-04-23 10:10:00,36.4,36.48,36.38,36.45,250545.0,32.7435,32.8155,32.7255,32.7885,250545.0
2019-04-23 10:20:00,36.45,36.53,36.42,36.52,178973.0,32.7885,32.8605,32.7615,32.8515,178973.0
2019-04-23 10:30:00,36.52,36.62,36.49,36.6,282587.0,32.8515,32.9414,32.8245,32.9234,282587.0
2019-04-23 10:40:00,36.61,36.61,36.45,36.47,159885.0,32.9324,32.9324,32.7885,32.8065,159885.0
2019-04-23 10:50:00,36.47,36.51,36.45,36.5,165292.0,32.8065,32.8425,32.7885,32.8335,165292.0
2019-04-23 11:00:00,36.49,36.58,36.47,36.5,274813.0,32.8245,32.9054,32.8065,32.8335,274813.0
2019-04-23 11:10:00,36.51,36.55,36.5,36.54,89606.0,32.8425,32.8785,32.8335,32.8695,89606.0
2019-04-23 11:20:00,36.54,36.67,36.52,36.64,193161.0,32.8695,32.9864,32.8515,32.9594,193161.0
2019-04-23 11:30:00,36.64,36.7,36.63,36.66,129010.0,32.9594,33.0134,32.9504,32.9774,129010.0
2019-04-23 11:40:00,36.66,36.68,36.6,36.68,116876.0,32.9774,32.9954,32.9234,32.9954,116876.0
2019-04-23 11:50:00,36.68,36.73,36.66,36.68,156842.0,32.9954,33.0404,32.9774,32.9954,156842.0
2019-04-23 12:00:00,36.68,36.75,36.66,36.74,133448.0,32.9954,33.0584,32.9774,33.0494,133448.0
2019-04-23 12:10:00,36.73,36.74,36.66,36.67,305399.0,33.0404,33.0494,32.9774,32.9864,305399.0
2019-04-23 12:20:00,36.67,36.68,36.62,36.64,251937.0,32.9864,32.9954,32.9414,32.9594,251937.0
2019-04-23 12:30:00,36.64,36.68,36.63,36.65,131648.0,32.9594,32.9954,32.9504,32.9684,131648.0
2019-04-23 12:40:00,36.66,36.66,36.54,36.55,174108.0,32.9774,32.9774,32.8695,32.8785,174108.0
2019-04-23 12:50:00,36.55,36.56,36.5,36.56,113697.0,32.8785,32.8874,32.8335,32.8874,113697.0
2019-04-23 13:00:00,36.56,36.57,36.52,36.56,163596.0,32.8874,32.8964,32.8515,32.8874,163596.0
2019-04-23 13:10:00,36.56,36.63,36.55,36.59,167154.0,32.8874,32.9504,32.8785,32.9144,167154.0
2019-04-23 13:20:00,36.59,36.6,36.55,36.6,237422.0,32.9144,32.9234,32.8785,32.9234,237422.0
2019-04-23 13:30:00,36.6,36.67,36.58,36.66,242837.0,32.9234,32.9864,32.9054,32.9774,242837.0
2019-04-23 13:40:00,36.66,36.73,36.66,36.73,249863.0,32.9774,33.0404,32.9774,33.0404,249863.0
2019-04-23 13:50:00,36.73,36.79,36.72,36.75,289186.0,33.0404,33.0943,33.0314,33.0584,289186.0
2019-04-23 14:00:00,36.75,36.79,36.68,36.72,331870.0,33.0584,33.0943,32.9954,33.0314,331870.0
2019-04-23 14:10:00,36.71,36.78,36.7,36.78,245092.0,33.0224,33.0853,33.0134,33.0853,245092.0
2019-04-23 14:20:00,36.77,36.78,36.72,36.75,240699.0,33.0764,33.0853,33.0314,33.0584,240699.0
2019-04-23 14:30:00,36.75,36.77,36.72,36.75,143026.0,33.0584,33.0764,33.0314,33.0584,143026.0
2019-04-23 14:40:00,36.75,36.75,36.7,36.7,174924.0,33.0584,33.0584,33.0134,33.0134,174924.0
2019-04-23 14:50:00,36.7,36.71,36.62,36.63,206720.0,33.0134,33.0224,32.9414,32.9504,206720.0
2019-04-23 15:00:00,36.63,36.72,36.59,36.72,444361.0,32.9504,33.0314,32.9144,33.0314,444361.0
2019-04-23 15:10:00,36.72,36.76,36.69,36.7,235438.0,33.0314,33.0674,33.0044,33.0134,235438.0
2019-04-23 15:20:00,36.7,36.76,36.69,36.7,304230.0,33.0134,33.0674,33.0044,33.0134,304230.0
2019-04-23 15:30:00,36.7,36.73,36.6,36.61,487481.0,33.0134,33.0404,32.9234,32.9324,487481.0
2019-04-23 15:40:00,36.6,36.65,36.56,36.61,585511.0,32.9234,32.9684,32.8874,32.9324,585511.0
2019-04-23 15:50:00,36.61,36.68,36.6,36.66,1114300.0,32.9324,32.9954,32.9234,32.9774,1114300.0
2019-04-24 09:30:00,37.87,38.56,37.56,38.3,2214334.0,34.0659,34.6865,33.787,34.4527,2214334.0
2019-04-24 09:40:00,38.29,38.5,37.89,38.01,998280.0,34.4437,34.6326,34.0838,34.1918,998280.0
2019-04-24 09:50:00,38.0,38.21,37.88,38.13,736154.0,34.1828,34.3717,34.0749,34.2997,736154.0
2019-04-24 10:00:00,38.14,38.47,38.05,38.39,1067474.0,34.3087,34.6056,34.2278,34.5336,1067474.0
2019-04-24 10:10:00,38.39,38.53,38.31,38.49,965360.0,34.5336,34.6596,34.4617,34.6236,965360.0
2019-04-24 10:20:00,38.5,38.53,38.11,38.29,857593.0,34.6326,34.6596,34.2817,34.4437,857593.0
2019-04-24 10:30:00,38.29,38.65,38.28,38.48,661186.0,34.4437,34.7675,34.4347,34.6146,661186.0
2019-04-24 10:40:00,38.48,38.65,38.43,38.64,428539.0,34.6146,34.7675,34.5696,34.7585,428539.0
2019-04-24 10:50:00,38.63,38.74,38.53,38.58,553601.0,34.7495,34.8485,34.6596,34.7045,553601.0
2019-04-24 11:00:00,38.58,38.75,38.57,38.61,391806.0,34.7045,34.8575,34.6955,34.7315,391806.0
2019-04-24 11:10:00,38.62,38.63,38.39,38.53,434411.0,34.7405,34.7495,34.5336,34.6596,434411.0
2019-04-24 11:20:00,38.52,38.53,38.34,38.45,291999.0,34.6506,34.6596,34.4886,34.5876,291999.0
2019-04-24 11:30:00,38.46,38.49,38.31,38.35,250464.0,34.5966,34.6236,34.4617,34.4976,250464.0
2019-04-24 11:40:00,38.35,38.41,38.27,38.27,190310.0,34.4976,34.5516,34.4257,34.4257,190310.0
2019-04-24 11:50:00,38.27,38.31,38.18,38.31,190784.0,34.4257,34.4617,34.3447,34.4617,190784.0
2019-04-24 12:00:00,38.31,38.39,38.24,38.39,267711.0,34.4617,34.5336,34.3987,34.5336,267711.0
2019-04-24 12:10:00,38.38,38.4,38.26,38.37,293504.0,34.5246,34.5426,34.4167,34.5156,293504.0
2019-04-24 12:20:00,38.36,38.37,38.3,38.32,233585.0,34.5066,34.5156,34.4527,34.4707,233585.0
2019-04-24 12:30:00,38.32,38.38,38.25,38.37,213628.0,34.4707,34.5246,34.4077,34.5156,213628.0
2019-04-24 12:40:00,38.38,38.38,38.27,38.32,161926.0,34.5246,34.5246,34.4257,34.4707,161926.0
2019-04-24 12:50:00,38.32,38.35,38.23,38.25,214300.0,34.4707,34.4976,34.3897,34.4077,214300.0
2019-04-24 13:00:00,38.25,38.38,38.12,38.36,221154.0,34.4077,34.5246,34.2907,34.5066,221154.0
2019-04-24 13:10:00,38.36,38.37,38.27,38.37,197729.0,34.5066,34.5156,34.4257,34.5156,197729.0
2019-04-24 13:20:00,38.36,38.49,38.36,38.48,225252.0,34.5066,34.6236,34.5066,34.6146,225252.0
2019-04-24 13:30:00,38.47,38.58,38.44,38.57,197358.0,34.6056,34.7045,34.5786,34.6955,197358.0
2019-04-24 13:40:00,38.57,38.6,38.55,38.58,138516.0,34.6955,34.7225,34.6775,34.7045,138516.0
2019-04-24 13:50:00,38.58,38.65,38.56,38.59,304024.0,34.7045,34.7675,34.6865,34.7135,304024.0
2019-04-24 14:00:00,38.59,38.65,38.53,38.62,230723.0,34.7135,34.7675,34.6596,34.7405,230723.0
2019-04-24 14:10:00,38.62,38.7,38.6,38.68,321918.0,34.7405,34.8125,34.7225,34.7945,321918.0
2019-04-24 14:20:00,38.67,38.73,38.61,38.66,303590.0,34.7855,34.8395,34.7315,34.7765,303590.0
2019-04-24 14:30:00,38.65,38.69,38.59,38.69,219484.0,34.7675,34.8035,34.7135,34.8035,219484.0
2019-04-24 14:40:00,38.69,38.72,38.59,38.62,321135.0,34.8035,34.8305,34.7135,34.7405,321135.0
2019-04-24 14:50:00,38.63,38.68,38.56,38.57,344951.0,34.7495,34.7945,34.6865,34.6955,344951.0
2019-04-24 15:00:00,38.57,38.61,38.52,38.57,244544.0,34.6955,34.7315,34.6506,34.6955,244544.0
2019-04-24 15:10:00,38.57,38.58,38.47,38.51,251280.0,34.6955,34.7045,34.6056,34.6416,251280.0
2019-04-24 15:20:00,38.51,38.59,38.5,38.55,337261.0,34.6416,34.7135,34.6326,34.6775,337261.0
2019-04-24 15:30:00,38.56,38.59,38.46,38.51,422880.0,34.6865,34.7135,34.5966,34.6416,422880.0
2019-04-24 15:40:00,38.51,38.69,38.5,38.68,626584.0,34.6416,34.8035,34.6326,34.7945,626584.0
2019-04-24 15:50:00,38.69,38.69,38.49,38.51,1673598.0,34.8035,34.8035,34.6236,34.6416,1673598.0
2019-04-25 09:30:00,38.36,38.51,37.74,38.14,736484.0,34.5066,34.6416,33.9489,34.3087,736484.0
2019-04-25 09:40:00,38.14,38.19,37.99,38.07,266554.0,34.3087,34.3537,34.1738,34.2458,266554.0
2019-04-25 09:50:00,38.08,38.23,38.07,38.09,297910.0,34.2548,34.3897,34.2458,34.2638,297910.0
2019-04-25 10:00:00,38.1,38.24,38.08,38.19,171801.0,34.2728,34.3987,34.2548,34.3537,171801.0
2019-04-25 10:10:00,38.19,38.2,37.85,37.9,364171.0,34.3537,34.3627,34.0479,34.0928,364171.0
2019-04-25 10:20:00,37.9,37.97,37.83,37.91,149318.0,34.0928,34.1558,34.0299,34.1018,149318.0
2019-04-25 10:30:00,37.91,37.93,37.86,37.91,133656.0,34.1018,34.1198,34.0569,34.1018,133656.0
2019-04-25 10:40:00,37.91,38.04,37.89,38.04,123185.0,34.1018,34.2188,34.0838,34.2188,123185.0
2019-04-25 10:50:00,38.04,38.06,38.0,38.04,113208.0,34.2188,34.2368,34.1828,34.2188,113208.0
2019-04-25 11:00:00,38.04,38.09,38.02,38.04,106062.0,34.2188,34.2638,34.2008,34.2188,106062.0
2019-04-25 11:10:00,38.03,38.12,38.02,38.11,108346.0,34.2098,34.2907,34.2008,34.2817,108346.0
2019-04-25 11:20:00,38.11,38.24,38.1,38.22,136174.0,34.2817,34.3987,34.2728,34.3807,136174.0
2019-04-25 11:30:00,38.22,38.29,38.19,38.26,114175.0,34.3807,34.4437,34.3537,34.4167,114175.0
2019-04-25 11:40:00,38.25,38.29,38.24,38.26,93240.0,34.4077,34.4437,34.3987,34.4167,93240.0
2019-04-25 11:50:00,38.27,38.28,38.22,38.23,72457.0,34.4257,34.4347,34.3807,34.3897,72457.0
2019-04-25 12:00:00,38.23,38.25,38.12,38.13,134369.0,34.3897,34.4077,34.2907,34.2997,134369.0
2019-04-25 12:10:00,38.12,38.13,38.05,38.08,121324.0,34.2907,34.2997,34.2278,34.2548,121324.0
2019-04-25 12:20:00,38.08,38.13,38.07,38.07,98267.0,34.2548,34.2997,34.2458,34.2458,98267.0
2019-04-25 12:30:00,38.07,38.14,38.06,38.12,73152.0,34.2458,34.3087,34.2368,34.2907,73152.0
2019-04-25 12:40:00,38.13,38.13,38.08,38.11,73233.0,34.2997,34.2997,34.2548,34.2817,73233.0
2019-04-25 12:50:00,38.1,38.15,38.1,38.14,91988.0,34.2728,34.3177,34.2728,34.3087,91988.0
2019-04-25 13:00:00,38.14,38.14,38.08,38.11,78356.0,34.3087,34.3087,34.2548,34.2817,78356.0
2019-04-25 13:10:00,38.11,38.15,38.09,38.15,69182.0,34.2817,34.3177,34.2638,34.3177,69182.0
2019-04-25 13:20:00,38.15,38.22,38.15,38.22,107703.0,34.3177,34.3807,34.3177,34.3807,107703.0
2019-04-25 13:30:00,38.22,38.24,38.21,38.24,41960.0,34.3807,34.3987,34.3717,34.3987,41960.0
2019-04-25 13:40:00,38.23,38.26,38.22,38.22,128538.0,34.3897,34.4167,34.3807,34.3807,128538.0
2019-04-25 13:50:00,38.22,38.23,38.18,38.22,70221.0,34.3807,34.3897,34.3447,34.3807,70221.0
2019-04-25 14:00:00,38.22,38.23,38.2,38.21,95101.0,34.3807,34.3897,34.3627,34.3717,95101.0
2019-04-25 14:10:00,38.21,38.22,38.18,38.18,59782.0,34.3717,34.3807,34.3447,34.3447,59782.0
2019-04-25 14:20:00,38.18,38.19,38.13,38.15,61662.0,34.3447,34.3537,34.2997,34.3177,61662.0
2019-04-25 14:30:00,38.15,38.17,38.13,38.16,52529.0,34.3177,34.3357,34.2997,34.3267,52529.0
2019-04-25 14:40:00,38.16,38.22,38.14,38.16,157980.0,34.3267,34.3807,34.3087,34.3267,157980.0
2019-04-25 14:50:00,38.16,38.17,38.12,38.13,74717.0,34.3267,34.3357,34.2907,34.2997,74717.0
2019-04-25 15:00:00,38.12,38.13,38.07,38.09,80497.0,34.2907,34.2997,34.2458,34.2638,80497.0
2019-04-25 15:10:00,38.1,38.1,38.08,38.09,171793.0,34.2728,34.2728,34.2548,34.2638,171793.0
2019-04-25 15:20:00,38.1,38.15,38.07,38.15,475663.0,34.2728,34.3177,34.2458,34.3177,475663.0
2019-04-25 15:30:00,38.15,38.23,38.15,38.23,247349.0,34.3177,34.3897,34.3177,34.3897,247349.0
2019-04-25 15:40:00,38.23,38.26,38.22,38.22,237905.0,34.3897,34.4167,34.3807,34.3807,237905.0
2019-04-25 15:50:00,38.23,38.24,38.1,38.1,570231.0,34.3897,34.3987,34.2728,34.2728,570231.0
2019-04-26 09:30:00,38.25,38.49,38.16,38.2,303388.0,34.4077,34.6236,34.3267,34.3627,303388.0
2019-04-26 09:40:00,38.19,38.26,38.12,38.22,376382.0,34.3537,34.4167,34.2907,34.3807,376382.0
2019-04-26 09:50:00,38.22,38.26,38.11,38.19,215153.0,34.3807,34.4167,34.2817,34.3537,215153.0
2019-04-26 10:00:00,38.2,38.21,38.04,38.08,235334.0,34.3627,34.3717,34.2188,34.2548,235334.0
2019-04-26 10:10:00,38.07,38.14,38.02,38.14,388078.0,34.2458,34.3087,34.2008,34.3087,388078.0
2019-04-26 10:20:00,38.14,38.21,38.12,38.17,163783.0,34.3087,34.3717,34.2907,34.3357,163783.0
2019-04-26 10:30:00,38.18,38.31,38.17,38.29,156491.0,34.3447,34.4617,34.3357,34.4437,156491.0
2019-04-26 10:40:00,38.3,38.31,38.26,38.27,88404.0,34.4527,34.4617,34.4167,34.4257,88404.0
2019-04-26 10:50:00,38.28,38.36,38.26,38.35,110149.0,34.4347,34.5066,34.4167,34.4976,110149.0
2019-04-26 11:00:00,38.35,38.42,38.34,38.41,100351.0,34.4976,34.5606,34.4886,34.5516,100351.0
2019-04-26 11:10:00,38.41,38.44,38.35,38.35,146266.0,34.5516,34.5786,34.4976,34.4976,146266.0
2019-04-26 11:20:00,38.35,38.44,38.34,38.41,133418.0,34.4976,34.5786,34.4886,34.5516,133418.0
2019-04-26 11:30:00,38.41,38.44,38.38,38.39,75350.0,34.5516,34.5786,34.5246,34.5336,75350.0
2019-04-26 11:40:00,38.39,38.4,38.38,38.4,48324.0,34.5336,34.5426,34.5246,34.5426,48324.0
2019-04-26 11:50:00,38.4,38.4,38.33,38.37,96636.0,34.5426,34.5426,34.4796,34.5156,96636.0
2019-04-26 12:00:00,38.37,38.42,38.36,38.4,114076.0,34.5156,34.5606,34.5066,34.5426,114076.0
2019-04-26 12:10:00,38.41,38.44,38.39,38.4,166013.0,34.5516,34.5786,34.5336,34.5426,166013.0
2019-04-26 12:20:00,38.4,38.41,38.39,38.39,259349.0,34.5426,34.5516,34.5336,34.5336,259349.0
2019-04-26 12:30:00,38.39,38.42,38.39,38.41,90374.0,34.5336,34.5606,34.5336,34.5516,90374.0
2019-04-26 12:40:00,38.41,38.42,38.37,38.39,95460.0,34.5516,34.5606,34.5156,34.5336,95460.0
2019-04-26 12:50:00,38.39,38.39,38.38,38.38,43948.0,34.5336,34.5336,34.5246,34.5246,43948.0
2019-04-26 13:00:00,38.39,38.39,38.28,38.3,134780.0,34.5336,34.5336,34.4347,34.4527,134780.0
2019-04-26 13:10:00,38.29,38.32,38.28,38.3,110571.0,34.4437,34.4707,34.4347,34.4527,110571.0
2019-04-26 13:20:00,38.3,38.3,38.29,38.3,212014.0,34.4527,34.4527,34.4437,34.4527,212014.0
2019-04-26 13:30:00,38.3,38.3,38.23,38.25,92069.0,34.4527,34.4527,34.3897,34.4077,92069.0
2019-04-26 13:40:00,38.24,38.29,38.22,38.29,69205.0,34.3987,34.4437,34.3807,34.4437,69205.0
2019-04-26 13:50:00,38.29,38.3,38.26,38.29,87217.0,34.4437,34.4527,34.4167,34.4437,87217.0
2019-04-26 14:00:00,38.29,38.3,38.21,38.24,247367.0,34.4437,34.4527,34.3717,34.3987,247367.0
2019-04-26 14:10:00,38.24,38.31,38.22,38.31,73815.0,34.3987,34.4617,34.3807,34.4617,73815.0
2019-04-26 14:20:00,38.31,38.36,38.3,38.36,72539.0,34.4617,34.5066,34.4527,34.5066,72539.0
2019-04-26 14:30:00,38.36,38.39,38.34,38.37,93534.0,34.5066,34.5336,34.4886,34.5156,93534.0
2019-04-26 14:40:00,38.37,38.4,38.32,38.33,102938.0,34.5156,34.5426,34.4707,34.4796,102938.0
2019-04-26 14:50:00,38.32,38.36,38.32,38.33,68417.0,34.4707,34.5066,34.4707,34.4796,68417.0
2019-04-26 15:00:00,38.34,38.42,38.33,38.4,274239.0,34.4886,34.5606,34.4796,34.5426,274239.0
2019-04-26 15:10:00,38.4,38.41,38.35,38.37,160624.0,34.5426,34.5516,34.4976,34.5156,160624.0
2019-04-26 15:20:00,38.36,38.37,38.31,38.32,79603.0,34.5066,34.5156,34.4617,34.4707,79603.0
2019-04-26 15:30:00,38.33,38.37,38.32,38.36,152206.0,34.4796,34.5156,34.4707,34.5066,152206.0
2019-04-26 15:40:00,38.36,38.37,38.31,38.32,207668.0,34.5066,34.5156,34.4617,34.4707,207668.0
2019-04-26 15:50:00,38.31,38.36,38.26,38.35,555996.0,34.4617,34.5066,34.4167,34.4976,555996.0
2019-04-29 09:30:00,38.3,38.35,38.06,38.09,513737.0,34.4527,34.4976,34.2368,34.2638,513737.0
2019-04-29 09:40:00,38.08,38.13,37.88,37.97,420505.0,34.2548,34.2997,34.0749,34.1558,420505.0
2019-04-29 09:50:00,37.96,38.12,37.93,38.1,218715.0,34.1468,34.2907,34.1198,34.2728,218715.0
2019-04-29 10:00:00,38.1,38.11,38.05,38.06,187177.0,34.2728,34.2817,34.2278,34.2368,187177.0
2019-04-29 10:10:00,38.05,38.14,38.02,38.11,120716.0,34.2278,34.3087,34.2008,34.2817,120716.0
2019-04-29 10:20:00,38.11,38.14,38.11,38.12,109862.0,34.2817,34.3087,34.2817,34.2907,109862.0
2019-04-29 10:30:00,38.13,38.18,38.08,38.14,215078.0,34.2997,34.3447,34.2548,34.3087,215078.0
2019-04-29 10:40:00,38.15,38.2,38.1,38.2,147503.0,34.3177,34.3627,34.2728,34.3627,147503.0
2019-04-29 10:50:00,38.2,38.21,38.16,38.2,200954.0,34.3627,34.3717,34.3267,34.3627,200954.0
2019-04-29 11:00:00,38.2,38.2,38.15,38.16,100172.0,34.3627,34.3627,34.3177,34.3267,100172.0
2019-04-29 11:10:00,38.15,38.16,38.08,38.1,131975.0,34.3177,34.3267,34.2548,34.2728,131975.0
2019-04-29 11:20:00,38.1,38.18,38.09,38.18,164100.0,34.2728,34.3447,34.2638,34.3447,164100.0
2019-04-29 11:30:00,38.18,38.18,38.09,38.09,148999.0,34.3447,34.3447,34.2638,34.2638,148999.0
2019-04-29 11:40:00,38.1,38.12,38.06,38.12,118602.0,34.2728,34.2907,34.2368,34.2907,118602.0
2019-04-29 11:50:00,38.12,38.12,38.07,38.1,150520.0,34.2907,34.2907,34.2458,34.2728,150520.0
2019-04-29 12:00:00,38.1,38.2,38.09,38.18,206304.0,34.2728,34.3627,34.2638,34.3447,206304.0
2019-04-29 12:10:00,38.18,38.2,38.16,38.16,82336.0,34.3447,34.3627,34.3267,34.3267,82336.0
2019-04-29 12:20:00,38.16,38.21,38.15,38.21,215551.0,34.3267,34.3717,34.3177,34.3717,215551.0
2019-04-29 12:30:00,38.21,38.23,38.18,38.21,99679.0,34.3717,34.3897,34.3447,34.3717,99679.0
2019-04-29 12:40:00,38.21,38.23,38.17,38.21,87208.0,34.3717,34.3897,34.3357,34.3717,87208.0
2019-04-29 12:50:00,38.21,38.25,38.19,38.24,165219.0,34.3717,34.4077,34.3537,34.3987,165219.0
2019-04-29 13:00:00,38.25,38.32,38.23,38.32,134405.0,34.4077,34.4707,34.3897,34.4707,134405.0
2019-04-29 13:10:00,38.32,38.33,38.28,38.3,108511.0,34.4707,34.4796,34.4347,34.4527,108511.0
2019-04-29 13:20:00,38.29,38.3,38.25,38.27,74849.0,34.4437,34.4527,34.4077,34.4257,74849.0
2019-04-29 13:30:00,38.27,38.28,38.24,38.25,102978.0,34.4257,34.4347,34.3987,34.4077,102978.0
2019-04-29 13:40:00,38.25,38.25,38.18,38.21,68802.0,34.4077,34.4077,34.3447,34.3717,68802.0
2019-04-29 13:50:00,38.2,38.24,38.2,38.23,79879.0,34.3627,34.3987,34.3627,34.3897,79879.0
2019-04-29 14:00:00,38.23,38.25,38.21,38.22,136768.0,34.3897,34.4077,34.3717,34.3807,136768.0
2019-04-29 14:10:00,38.21,38.24,38.21,38.23,126385.0,34.3717,34.3987,34.3717,34.3897,126385.0
2019-04-29 14:20:00,38.23,38.24,38.21,38.22,195979.0,34.3897,34.3987,34.3717,34.3807,195979.0
2019-04-29 14:30:00,38.23,38.25,38.21,38.24,120667.0,34.3897,34.4077,34.3717,34.3987,120667.0
2019-04-29 14:40:00,38.24,38.28,38.24,38.25,249560.0,34.3987,34.4347,34.3987,34.4077,249560.0
2019-04-29 14:50:00,38.26,38.26,38.2,38.24,137578.0,34.4167,34.4167,34.3627,34.3987,137578.0
2019-04-29 15:00:00,38.24,38.32,38.23,38.3,236034.0,34.3987,34.4707,34.3897,34.4527,236034.0
2019-04-29 15:10:00,38.31,38.37,38.28,38.37,177554.0,34.4617,34.5156,34.4347,34.5156,177554.0
2019-04-29 15:20:00,38.37,38.38,38.35,38.38,65336.0,34.5156,34.5246,34.4976,34.5246,65336.0
2019-04-29 15:30:00,38.38,38.38,38.35,38.38,110733.0,34.5246,34.5246,34.4976,34.5246,110733.0
2019-04-29 15:40:00,38.38,38.38,38.25,38.29,268668.0,34.5246,34.5246,34.4077,34.4437,268668.0
2019-04-29 15:50:00,38.28,38.29,38.22,38.25,742000.0,34.4347,34.4437,34.3807,34.4077,742000.0
2019-04-30 09:30:00,38.16,38.32,38.12,38.22,175280.0,34.3267,34.4707,34.2907,34.3807,175280.0
2019-04-30 09:40:00,38.23,38.29,38.18,38.23,169899.0,34.3897,34.4437,34.3447,34.3897,169899.0
2019-04-30 09:50:00,38.24,38.29,38.17,38.24,170147.0,34.3987,34.4437,34.3357,34.3987,170147.0
2019-04-30 10:00:00,38.24,38.3,38.21,38.25,177539.0,34.3987,34.4527,34.3717,34.4077,177539.0
2019-04-30 10:10:00,38.25,38.25,38.2,38.23,93783.0,34.4077,34.4077,34.3627,34.3897,93783.0
2019-04-30 10:20:00,38.23,38.24,38.13,38.16,71698.0,34.3897,34.3987,34.2997,34.3267,71698.0
2019-04-30 10:30:00,38.16,38.21,38.15,38.2,143149.0,34.3267,34.3717,34.3177,34.3627,143149.0
2019-04-30 10:40:00,38.21,38.23,38.17,38.21,139578.0,34.3717,34.3897,34.3357,34.3717,139578.0
2019-04-30 10:50:00,38.21,38.21,38.08,38.09,205488.0,34.3717,34.3717,34.2548,34.2638,205488.0
2019-04-30 11:00:00,38.08,38.08,37.97,38.0,150175.0,34.2548,34.2548,34.1558,34.1828,150175.0
2019-04-30 11:10:00,38.0,38.06,37.98,38.06,113874.0,34.1828,34.2368,34.1648,34.2368,113874.0
2019-04-30 11:20:00,38.05,38.07,37.96,37.97,122658.0,34.2278,34.2458,34.1468,34.1558,122658.0
2019-04-30 11:30:00,37.97,38.1,37.96,38.09,123602.0,34.1558,34.2728,34.1468,34.2638,123602.0
2019-04-30 11:40:00,38.08,38.17,38.08,38.17,99430.0,34.2548,34.3357,34.2548,34.3357,99430.0
2019-04-30 11:50:00,38.16,38.21,38.16,38.17,72792.0,34.3267,34.3717,34.3267,34.3357,72792.0
2019-04-30 12:00:00,38.17,38.24,38.17,38.24,58093.0,34.3357,34.3987,34.3357,34.3987,58093.0
2019-04-30 12:10:00,38.24,38.27,38.23,38.25,94792.0,34.3987,34.4257,34.3897,34.4077,94792.0
2019-04-30 12:20:00,38.25,38.33,38.24,38.31,157889.0,34.4077,34.4796,34.3987,34.4617,157889.0
2019-04-30 12:30:00,38.31,38.32,38.26,38.29,83896.0,34.4617,34.4707,34.4167,34.4437,83896.0
2019-04-30 12:40:00,38.29,38.33,38.26,38.27,126616.0,34.4437,34.4796,34.4167,34.4257,126616.0
2019-04-30 12:50:00,38.27,38.28,38.22,38.27,69367.0,34.4257,34.4347,34.3807,34.4257,69367.0
2019-04-30 13:00:00,38.27,38.32,38.26,38.31,126161.0,34.4257,34.4707,34.4167,34.4617,126161.0
2019-04-30 13:10:00,38.31,38.32,38.27,38.29,84895.0,34.4617,34.4707,34.4257,34.4437,84895.0
2019-04-30 13:20:00,38.29,38.35,38.28,38.33,145929.0,34.4437,34.4976,34.4347,34.4796,145929.0
2019-04-30 13:30:00,38.33,38.43,38.32,38.42,112303.0,34.4796,34.5696,34.4707,34.5606,112303.0
2019-04-30 13:40:00,38.43,38.44,38.39,38.44,133134.0,34.5696,34.5786,34.5336,34.5786,133134.0
2019-04-30 13:50:00,38.44,38.49,38.43,38.49,76453.0,34.5786,34.6236,34.5696,34.6236,76453.0
2019-04-30 14:00:00,38.48,38.5,38.46,38.49,142776.0,34.6146,34.6326,34.5966,34.6236,142776.0
2019-04-30 14:10:00,38.49,38.59,38.48,38.59,152681.0,34.6236,34.7135,34.6146,34.7135,152681.0
2019-04-30 14:20:00,38.59,38.61,38.54,38.55,121286.0,34.7135,34.7315,34.6686,34.6775,121286.0
2019-04-30 14:30:00,38.55,38.57,38.52,38.54,120234.0,34.6775,34.6955,34.6506,34.6686,120234.0
2019-04-30 14:40:00,38.54,38.6,38.52,38.59,129651.0,34.6686,34.7225,34.6506,34.7135,129651.0
2019-04-30 14:50:00,38.59,38.6,38.56,38.58,97175.0,34.7135,34.7225,34.6865,34.7045,97175.0
2019-04-30 15:00:00,38.58,38.59,38.54,38.58,142768.0,34.7045,34.7135,34.6686,34.7045,142768.0
2019-04-30 15:10:00,38.58,38.59,38.52,38.53,94242.0,34.7045,34.7135,34.6506,34.6596,94242.0
2019-04-30 15:20:00,38.53,38.58,38.52,38.55,127377.0,34.6596,34.7045,34.6506,34.6775,127377.0
2019-04-30 15:30:00,38.55,38.58,38.55,38.58,240816.0,34.6775,34.7045,34.6775,34.7045,240816.0
2019-04-30 15:40:00,38.58,38.6,38.55,38.59,330728.0,34.7045,34.7225,34.6775,34.7135,330728.0
2019-04-30 15:50:00,38.59,38.8,38.59,38.76,1451590.0,34.7135,34.9024,34.7135,34.8665,1451590.0
2019-05-01 09:30:00,38.72,38.94,38.71,38.78,275935.0,34.8305,35.0284,34.8215,34.8844,275935.0
2019-05-01 09:40:00,38.79,38.85,38.7,38.72,131313.0,34.8934,34.9474,34.8125,34.8305,131313.0
2019-05-01 09:50:00,38.73,38.73,38.63,38.68,97872.0,34.8395,34.8395,34.7495,34.7945,97872.0
2019-05-01 10:00:00,38.68,38.69,38.6,38.65,166384.0,34.7945,34.8035,34.7225,34.7675,166384.0
2019-05-01 10:10:00,38.65,38.68,38.56,38.59,121574.0,34.7675,34.7945,34.6865,34.7135,121574.0
2019-05-01 10:20:00,38.59,38.62,38.5,38.54,129597.0,34.7135,34.7405,34.6326,34.6686,129597.0
2019-05-01 10:30:00,38.55,38.64,38.53,38.62,127860.0,34.6775,34.7585,34.6596,34.7405,127860.0
2019-05-01 10:40:00,38.62,38.64,38.51,38.52,142956.0,34.7405,34.7585,34.6416,34.6506,142956.0
2019-05-01 10:50:00,38.52,38.57,38.5,38.55,100682.0,34.6506,34.6955,34.6326,34.6775,100682.0
2019-05-01 11:00:00,38.55,38.56,38.5,38.52,188638.0,34.6775,34.6865,34.6326,34.6506,188638.0
2019-05-01 11:10:00,38.51,38.55,38.51,38.55,73140.0,34.6416,34.6775,34.6416,34.6775,73140.0
2019-05-01 11:20:00,38.54,38.55,38.5,38.51,97563.0,34.6686,34.6775,34.6326,34.6416,97563.0
2019-05-01 11:30:00,38.51,38.7,38.48,38.66,417516.0,34.6416,34.8125,34.6146,34.7765,417516.0
2019-05-01 11:40:00,38.65,38.69,38.56,38.61,451265.0,34.7675,34.8035,34.6865,34.7315,451265.0
2019-05-01 11:50:00,38.61,38.63,38.58,38.58,314785.0,34.7315,34.7495,34.7045,34.7045,314785.0
2019-05-01 12:00:00,38.59,38.67,38.58,38.64,140888.0,34.7135,34.7855,34.7045,34.7585,140888.0
2019-05-01 12:10:00,38.65,38.73,38.6,38.62,436025.0,34.7675,34.8395,34.7225,34.7405,436025.0
2019-05-01 12:20:00,38.62,38.63,38.47,38.49,211473.0,34.7405,34.7495,34.6056,34.6236,211473.0
2019-05-01 12:30:00,38.49,38.51,38.44,38.45,71463.0,34.6236,34.6416,34.5786,34.5876,71463.0
2019-05-01 12:40:00,38.44,38.49,38.4,38.46,87362.0,34.5786,34.6236,34.5426,34.5966,87362.0
2019-05-01 12:50:00,38.46,38.46,38.42,38.44,57475.0,34.5966,34.5966,34.5606,34.5786,57475.0
2019-05-01 13:00:00,38.44,38.5,38.43,38.44,84676.0,34.5786,34.6326,34.5696,34.5786,84676.0
2019-05-01 13:10:00,38.44,38.45,38.38,38.4,70726.0,34.5786,34.5876,34.5246,34.5426,70726.0
2019-05-01 13:20:00,38.41,38.45,38.4,38.43,55641.0,34.5516,34.5876,34.5426,34.5696,55641.0
2019-05-01 13:30:00,38.43,38.49,38.4,38.47,80539.0,34.5696,34.6236,34.5426,34.6056,80539.0
2019-05-01 13:40:00,38.47,38.47,38.43,38.43,32402.0,34.6056,34.6056,34.5696,34.5696,32402.0
2019-05-01 13:50:00,38.44,38.45,38.41,38.45,199790.0,34.5786,34.5876,34.5516,34.5876,199790.0
2019-05-01 14:00:00,38.45,38.51,38.42,38.47,164946.0,34.5876,34.6416,34.5606,34.6056,164946.0
2019-05-01 14:10:00,38.46,38.47,38.42,38.46,247628.0,34.5966,34.6056,34.5606,34.5966,247628.0
2019-05-01 14:20:00,38.45,38.5,38.43,38.45,221767.0,34.5876,34.6326,34.5696,34.5876,221767.0
2019-05-01 14:30:00,38.45,38.46,38.15,38.15,525287.0,34.5876,34.5966,34.3177,34.3177,525287.0
2019-05-01 14:40:00,38.15,38.22,38.1,38.18,194467.0,34.3177,34.3807,34.2728,34.3447,194467.0
2019-05-01 14:50:00,38.19,38.21,38.09,38.11,328580.0,34.3537,34.3717,34.2638,34.2817,328580.0
2019-05-01 15:00:00,38.11,38.14,38.02,38.04,324288.0,34.2817,34.3087,34.2008,34.2188,324288.0
2019-05-01 15:10:00,38.04,38.06,38.0,38.06,238237.0,34.2188,34.2368,34.1828,34.2368,238237.0
2019-05-01 15:20:00,38.06,38.06,37.93,37.96,279236.0,34.2368,34.2368,34.1198,34.1468,279236.0
2019-05-01 15:30:00,37.96,37.96,37.87,37.88,290813.0,34.1468,34.1468,34.0659,34.0749,290813.0
2019-05-01 15:40:00,37.87,37.9,37.84,37.85,320829.0,34.0659,34.0928,34.0389,34.0479,320829.0
2019-05-01 15:50:00,37.85,37.86,37.77,37.8,843227.0,34.0479,34.0569,33.9759,34.0029,843227.0
2019-05-02 09:30:00,37.81,38.18,37.7,38.06,391427.0,34.0119,34.3447,33.9129,34.2368,391427.0
2019-05-02 09:40:00,38.05,38.06,37.83,37.86,258034.0,34.2278,34.2368,34.0299,34.0569,258034.0
2019-05-02 09:50:00,37.87,37.87,37.78,37.83,181805.0,34.0659,34.0659,33.9849,34.0299,181805.0
2019-05-02 10:00:00,37.83,37.94,37.76,37.91,399142.0,34.0299,34.1288,33.9669,34.1018,399142.0
2019-05-02 10:10:00,37.91,38.0,37.91,37.98,160925.0,34.1018,34.1828,34.1018,34.1648,160925.0
2019-05-02 10:20:00,37.98,38.03,37.93,37.94,93627.0,34.1648,34.2098,34.1198,34.1288,93627.0
2019-05-02 10:30:00,37.95,37.97,37.9,37.93,135062.0,34.1378,34.1558,34.0928,34.1198,135062.0
2019-05-02 10:40:00,37.94,37.94,37.86,37.9,101991.0,34.1288,34.1288,34.0569,34.0928,101991.0
2019-05-02 10:50:00,37.89,37.94,37.82,37.84,105544.0,34.0838,34.1288,34.0209,34.0389,105544.0
2019-05-02 11:00:00,37.84,37.89,37.74,37.89,203520.0,34.0389,34.0838,33.9489,34.0838,203520.0
2019-05-02 11:10:00,37.89,37.9,37.78,37.8,271022.0,34.0838,34.0928,33.9849,34.0029,271022.0
2019-05-02 11:20:00,37.78,37.79,37.55,37.65,221757.0,33.9849,33.9939,33.778,33.868,221757.0
2019-05-02 11:30:00,37.66,37.77,37.65,37.7,103044.0,33.877,33.9759,33.868,33.9129,103044.0
2019-05-02 11:40:00,37.7,37.73,37.56,37.63,224274.0,33.9129,33.9399,33.787,33.85,224274.0
2019-05-02 11:50:00,37.63,37.64,37.54,37.62,117096.0,33.85,33.859,33.769,33.841,117096.0
2019-05-02 12:00:00,37.62,37.67,37.59,37.65,230143.0,33.841,33.8859,33.814,33.868,230143.0
2019-05-02 12:10:00,37.65,37.65,37.55,37.61,123470.0,33.868,33.868,33.778,33.832,123470.0
2019-05-02 12:20:00,37.61,37.69,37.6,37.67,95055.0,33.832,33.9039,33.823,33.8859,95055.0
2019-05-02 12:30:00,37.68,37.78,37.67,37.76,76460.0,33.8949,33.9849,33.8859,33.9669,76460.0
2019-05-02 12:40:00,37.77,37.78,37.68,37.73,85592.0,33.9759,33.9849,33.8949,33.9399,85592.0
2019-05-02 12:50:00,37.74,37.78,37.67,37.77,72949.0,33.9489,33.9849,33.8859,33.9759,72949.0
2019-05-02 13:00:00,37.77,37.8,37.71,37.79,94934.0,33.9759,34.0029,33.9219,33.9939,94934.0
2019-05-02 13:10:00,37.79,37.84,37.76,37.84,98858.0,33.9939,34.0389,33.9669,34.0389,98858.0
2019-05-02 13:20:00,37.85,37.86,37.75,37.81,88724.0,34.0479,34.0569,33.9579,34.0119,88724.0
2019-05-02 13:30:00,37.8,37.82,37.74,37.78,128232.0,34.0029,34.0209,33.9489,33.9849,128232.0
2019-05-02 13:40:00,37.77,37.78,37.7,37.73,131138.0,33.9759,33.9849,33.9129,33.9399,131138.0
2019-05-02 13:50:00,37.73,37.79,37.72,37.74,96196.0,33.9399,33.9939,33.9309,33.9489,96196.0
2019-05-02 14:00:00,37.75,37.76,37.69,37.69,91522.0,33.9579,33.9669,33.9039,33.9039,91522.0
2019-05-02 14:10:00,37.7,37.77,37.7,37.73,63164.0,33.9129,33.9759,33.9129,33.9399,63164.0
2019-05-02 14:20:00,37.73,37.77,37.7,37.71,90838.0,33.9399,33.9759,33.9129,33.9219,90838.0
2019-05-02 14:30:00,37.71,37.74,37.67,37.69,128222.0,33.9219,33.9489,33.8859,33.9039,128222.0
2019-05-02 14:40:00,37.69,37.71,37.62,37.62,100386.0,33.9039,33.9219,33.841,33.841,100386.0
2019-05-02 14:50:00,37.62,37.66,37.6,37.63,294959.0,33.841,33.877,33.823,33.85,294959.0
2019-05-02 15:00:00,37.63,37.64,37.57,37.6,195017.0,33.85,33.859,33.796,33.823,195017.0
2019-05-02 15:10:00,37.61,37.63,37.59,37.61,165123.0,33.832,33.85,33.814,33.832,165123.0
2019-05-02 15:20:00,37.6,37.65,37.6,37.64,171529.0,33.823,33.868,33.823,33.859,171529.0
2019-05-02 15:30:00,37.65,37.65,37.58,37.59,250754.0,33.868,33.868,33.805,33.814,250754.0
2019-05-02 15:40:00,37.59,37.62,37.53,37.54,261466.0,33.814,33.841,33.76,33.769,261466.0
2019-05-02 15:50:00,37.54,37.63,37.53,37.58,869092.0,33.769,33.85,33.76,33.805,869092.0
2019-05-03 09:30:00,37.95,38.04,37.86,38.0,218835.0,34.1378,34.2188,34.0569,34.1828,218835.0
2019-05-03 09:40:00,38.0,38.1,37.93,38.07,110219.0,34.1828,34.2728,34.1198,34.2458,110219.0
2019-05-03 09:50:00,38.07,38.15,38.06,38.11,222233.0,34.2458,34.3177,34.2368,34.2817,222233.0
2019-05-03 10:00:00,38.12,38.22,38.11,38.12,139239.0,34.2907,34.3807,34.2817,34.2907,139239.0
2019-05-03 10:10:00,38.11,38.12,38.05,38.05,85218.0,34.2817,34.2907,34.2278,34.2278,85218.0
2019-05-03 10:20:00,38.06,38.08,38.02,38.08,94043.0,34.2368,34.2548,34.2008,34.2548,94043.0
2019-05-03 10:30:00,38.08,38.13,38.07,38.1,94940.0,34.2548,34.2997,34.2458,34.2728,94940.0
2019-05-03 10:40:00,38.11,38.16,38.09,38.12,122471.0,34.2817,34.3267,34.2638,34.2907,122471.0
2019-05-03 10:50:00,38.13,38.14,38.08,38.08,217296.0,34.2997,34.3087,34.2548,34.2548,217296.0
2019-05-03 11:00:00,38.08,38.15,38.05,38.07,403657.0,34.2548,34.3177,34.2278,34.2458,403657.0
2019-05-03 11:10:00,38.08,38.11,38.05,38.06,53649.0,34.2548,34.2817,34.2278,34.2368,53649.0
2019-05-03 11:20:00,38.06,38.07,38.02,38.04,90511.0,34.2368,34.2458,34.2008,34.2188,90511.0
2019-05-03 11:30:00,38.04,38.05,38.02,38.05,85213.0,34.2188,34.2278,34.2008,34.2278,85213.0
2019-05-03 11:40:00,38.05,38.11,38.04,38.1,166198.0,34.2278,34.2817,34.2188,34.2728,166198.0
2019-05-03 11:50:00,38.1,38.16,38.08,38.16,78242.0,34.2728,34.3267,34.2548,34.3267,78242.0
2019-05-03 12:00:00,38.16,38.24,38.15,38.22,153576.0,34.3267,34.3987,34.3177,34.3807,153576.0
2019-05-03 12:10:00,38.22,38.25,38.2,38.23,138579.0,34.3807,34.4077,34.3627,34.3897,138579.0
2019-05-03 12:20:00,38.23,38.25,38.2,38.2,271360.0,34.3897,34.4077,34.3627,34.3627,271360.0
2019-05-03 12:30:00,38.2,38.21,38.13,38.14,228024.0,34.3627,34.3717,34.2997,34.3087,228024.0
2019-05-03 12:40:00,38.14,38.2,38.01,38.03,449390.0,34.3087,34.3627,34.1918,34.2098,449390.0
2019-05-03 12:50:00,38.03,38.09,38.02,38.06,102948.0,34.2098,34.2638,34.2008,34.2368,102948.0
2019-05-03 13:00:00,38.07,38.11,38.05,38.11,91004.0,34.2458,34.2817,34.2278,34.2817,91004.0
2019-05-03 13:10:00,38.11,38.11,38.06,38.09,89994.0,34.2817,34.2817,34.2368,34.2638,89994.0
2019-05-03 13:20:00,38.09,38.15,38.09,38.15,35640.0,34.2638,34.3177,34.2638,34.3177,35640.0
2019-05-03 13:30:00,38.15,38.18,38.14,38.15,55502.0,34.3177,34.3447,34.3087,34.3177,55502.0
2019-05-03 13:40:00,38.16,38.2,38.14,38.16,106319.0,34.3267,34.3627,34.3087,34.3267,106319.0
2019-05-03 13:50:00,38.16,38.2,38.13,38.17,105064.0,34.3267,34.3627,34.2997,34.3357,105064.0
2019-05-03 14:00:00,38.18,38.18,38.12,38.14,105999.0,34.3447,34.3447,34.2907,34.3087,105999.0
2019-05-03 14:10:00,38.15,38.17,38.14,38.16,60272.0,34.3177,34.3357,34.3087,34.3267,60272.0
2019-05-03 14:20:00,38.15,38.18,38.13,38.17,70109.0,34.3177,34.3447,34.2997,34.3357,70109.0
2019-05-03 14:30:00,38.16,38.18,38.13,38.13,98103.0,34.3267,34.3447,34.2997,34.2997,98103.0
2019-05-03 14:40:00,38.14,38.16,38.1,38.12,200064.0,34.3087,34.3267,34.2728,34.2907,200064.0
2019-05-03 14:50:00,38.13,38.13,38.1,38.1,104773.0,34.2997,34.2997,34.2728,34.2728,104773.0
2019-05-03 15:00:00,38.1,38.12,38.08,38.12,91229.0,34.2728,34.2907,34.2548,34.2907,91229.0
2019-05-03 15:10:00,38.12,38.17,38.11,38.14,182011.0,34.2907,34.3357,34.2817,34.3087,182011.0
2019-05-03 15:20:00,38.14,38.2,38.14,38.19,92661.0,34.3087,34.3627,34.3087,34.3537,92661.0
2019-05-03 15:30:00,38.19,38.19,38.14,38.18,278460.0,34.3537,34.3537,34.3087,34.3447,278460.0
2019-05-03 15:40:00,38.19,38.26,38.18,38.26,271463.0,34.3537,34.4167,34.3447,34.4167,271463.0
2019-05-03 15:50:00,38.26,38.3,38.25,38.28,996441.0,34.4167,34.4527,34.4077,34.4347,996441.0
2019-05-06 09:30:00,37.65,37.94,37.59,37.88,223339.0,33.868,34.1288,33.814,34.0749,223339.0
2019-05-06 09:40:00,37.88,37.92,37.71,37.71,164967.0,34.0749,34.1108,33.9219,33.9219,164967.0
2019-05-06 09:50:00,37.72,37.95,37.68,37.91,225952.0,33.9309,34.1378,33.8949,34.1018,225952.0
2019-05-06 10:00:00,37.9,37.91,37.77,37.91,157167.0,34.0928,34.1018,33.9759,34.1018,157167.0
2019-05-06 10:10:00,37.91,38.03,37.86,38.02,127471.0,34.1018,34.2098,34.0569,34.2008,127471.0
2019-05-06 10:20:00,38.02,38.06,37.87,37.9,191696.0,34.2008,34.2368,34.0659,34.0928,191696.0
2019-05-06 10:30:00,37.9,37.92,37.7,37.73,617076.0,34.0928,34.1108,33.9129,33.9399,617076.0
2019-05-06 10:40:00,37.73,37.82,37.7,37.82,116004.0,33.9399,34.0209,33.9129,34.0209,116004.0
2019-05-06 10:50:00,37.81,37.93,37.81,37.91,91826.0,34.0119,34.1198,34.0119,34.1018,91826.0
2019-05-06 11:00:00,37.91,37.93,37.76,37.83,350931.0,34.1018,34.1198,33.9669,34.0299,350931.0
2019-05-06 11:10:00,37.84,37.92,37.81,37.92,95699.0,34.0389,34.1108,34.0119,34.1108,95699.0
2019-05-06 11:20:00,37.91,37.96,37.9,37.95,50440.0,34.1018,34.1468,34.0928,34.1378,50440.0
2019-05-06 11:30:00,37.96,37.97,37.89,37.89,97851.0,34.1468,34.1558,34.0838,34.0838,97851.0
2019-05-06 11:40:00,37.9,37.94,37.88,37.9,117214.0,34.0928,34.1288,34.0749,34.0928,117214.0
2019-05-06 11:50:00,37.89,37.9,37.78,37.81,83046.0,34.0838,34.0928,33.9849,34.0119,83046.0
2019-05-06 12:00:00,37.81,37.83,37.74,37.75,66240.0,34.0119,34.0299,33.9489,33.9579,66240.0
2019-05-06 12:10:00,37.75,37.78,37.72,37.75,85886.0,33.9579,33.9849,33.9309,33.9579,85886.0
2019-05-06 12:20:00,37.75,37.76,37.7,37.7,103691.0,33.9579,33.9669,33.9129,33.9129,103691.0
2019-05-06 12:30:00,37.7,37.82,37.7,37.82,91524.0,33.9129,34.0209,33.9129,34.0209,91524.0
2019-05-06 12:40:00,37.82,37.83,37.73,37.74,77624.0,34.0209,34.0299,33.9399,33.9489,77624.0
2019-05-06 12:50:00,37.73,37.76,37.71,37.73,72331.0,33.9399,33.9669,33.9219,33.9399,72331.0
2019-05-06 13:00:00,37.73,37.82,37.7,37.79,57665.0,33.9399,34.0209,33.9129,33.9939,57665.0
2019-05-06 13:10:00,37.8,37.84,37.8,37.82,52184.0,34.0029,34.0389,34.0029,34.0209,52184.0
2019-05-06 13:20:00,37.82,37.87,37.79,37.87,43477.0,34.0209,34.0659,33.9939,34.0659,43477.0
2019-05-06 13:30:00,37.87,37.87,37.78,37.83,81269.0,34.0659,34.0659,33.9849,34.0299,81269.0
2019-05-06 13:40:00,37.83,37.86,37.81,37.82,66581.0,34.0299,34.0569,34.0119,34.0209,66581.0
2019-05-06 13:50:00,37.82,37.82,37.8,37.8,31053.0,34.0209,34.0209,34.0029,34.0029,31053.0
2019-05-06 14:00:00,37.8,37.81,37.74,37.77,126406.0,34.0029,34.0119,33.9489,33.9759,126406.0
2019-05-06 14:10:00,37.76,37.78,37.73,37.75,77388.0,33.9669,33.9849,33.9399,33.9579,77388.0
2019-05-06 14:20:00,37.75,37.78,37.73,37.78,115243.0,33.9579,33.9849,33.9399,33.9849,115243.0
2019-05-06 14:30:00,37.77,37.79,37.75,37.78,88645.0,33.9759,33.9939,33.9579,33.9849,88645.0
2019-05-06 14:40:00,37.78,37.86,37.77,37.85,60465.0,33.9849,34.0569,33.9759,34.0479,60465.0
2019-05-06 14:50:00,37.85,37.91,37.85,37.88,71100.0,34.0479,34.1018,34.0479,34.0749,71100.0
2019-05-06 15:00:00,37.89,37.92,37.86,37.92,83249.0,34.0838,34.1108,34.0569,34.1108,83249.0
2019-05-06 15:10:00,37.92,37.92,37.84,37.89,89377.0,34.1108,34.1108,34.0389,34.0838,89377.0
2019-05-06 15:20:00,37.9,37.93,37.89,37.9,66160.0,34.0928,34.1198,34.0838,34.0928,66160.0
2019-05-06 15:30:00,37.9,37.95,37.89,37.93,151790.0,34.0928,34.1378,34.0838,34.1198,151790.0
2019-05-06 15:40:00,37.93,37.96,37.87,37.89,119422.0,34.1198,34.1468,34.0659,34.0838,119422.0
2019-05-06 15:50:00,37.89,37.91,37.82,37.88,570975.0,34.0838,34.1018,34.0209,34.0749,570975.0
2019-05-07 09:30:00,37.61,37.75,37.54,37.72,222185.0,33.832,33.9579,33.769,33.9309,222185.0
2019-05-07 09:40:00,37.71,37.8,37.66,37.68,136273.0,33.9219,34.0029,33.877,33.8949,136273.0
2019-05-07 09:50:00,37.67,37.8,37.64,37.73,126953.0,33.8859,34.0029,33.859,33.9399,126953.0
2019-05-07 10:00:00,37.73,37.74,37.56,37.62,203272.0,33.9399,33.9489,33.787,33.841,203272.0
2019-05-07 10:10:00,37.62,37.63,37.56,37.56,154665.0,33.841,33.85,33.787,33.787,154665.0
2019-05-07 10:20:00,37.56,37.64,37.55,37.63,99982.0,33.787,33.859,33.778,33.85,99982.0
2019-05-07 10:30:00,37.63,37.66,37.58,37.62,250753.0,33.85,33.877,33.805,33.841,250753.0
2019-05-07 10:40:00,37.61,37.65,37.51,37.57,250826.0,33.832,33.868,33.742,33.796,250826.0
2019-05-07 10:50:00,37.57,37.59,37.52,37.54,81439.0,33.796,33.814,33.751,33.769,81439.0
2019-05-07 11:00:00,37.54,37.61,37.46,37.61,125396.0,33.769,33.832,33.697,33.832,125396.0
2019-05-07 11:10:00,37.62,37.63,37.57,37.63,410058.0,33.841,33.85,33.796,33.85,410058.0
2019-05-07 11:20:00,37.62,37.68,37.52,37.66,234286.0,33.841,33.8949,33.751,33.877,234286.0
2019-05-07 11:30:00,37.67,37.74,37.64,37.71,130900.0,33.8859,33.9489,33.859,33.9219,130900.0
2019-05-07 11:40:00,37.72,37.76,37.66,37.7,83098.0,33.9309,33.9669,33.877,33.9129,83098.0
2019-05-07 11:50:00,37.7,37.72,37.64,37.71,77555.0,33.9129,33.9309,33.859,33.9219,77555.0
2019-05-07 12:00:00,37.71,37.71,37.6,37.71,80433.0,33.9219,33.9219,33.823,33.9219,80433.0
2019-05-07 12:10:00,37.71,37.78,37.7,37.77,68046.0,33.9219,33.9849,33.9129,33.9759,68046.0
2019-05-07 12:20:00,37.78,37.83,37.76,37.83,65474.0,33.9849,34.0299,33.9669,34.0299,65474.0
2019-05-07 12:30:00,37.82,37.85,37.78,37.82,98227.0,34.0209,34.0479,33.9849,34.0209,98227.0
2019-05-07 12:40:00,37.82,37.83,37.75,37.77,81018.0,34.0209,34.0299,33.9579,33.9759,81018.0
2019-05-07 12:50:00,37.77,37.84,37.7,37.7,95438.0,33.9759,34.0389,33.9129,33.9129,95438.0
2019-05-07 13:00:00,37.7,37.71,37.58,37.6,81675.0,33.9129,33.9219,33.805,33.823,81675.0
2019-05-07 13:10:00,37.6,37.64,37.55,37.55,55723.0,33.823,33.859,33.778,33.778,55723.0
2019-05-07 13:20:00,37.55,37.58,37.5,37.52,82777.0,33.778,33.805,33.733,33.751,82777.0
2019-05-07 13:30:00,37.52,37.59,37.5,37.57,89746.0,33.751,33.814,33.733,33.796,89746.0
2019-05-07 13:40:00,37.57,37.6,37.52,37.59,76977.0,33.796,33.823,33.751,33.814,76977.0
2019-05-07 13:50:00,37.59,37.68,37.59,37.64,87872.0,33.814,33.8949,33.814,33.859,87872.0
2019-05-07 14:00:00,37.63,37.71,37.6,37.69,113366.0,33.85,33.9219,33.823,33.9039,113366.0
2019-05-07 14:10:00,37.69,37.7,37.61,37.65,80690.0,33.9039,33.9129,33.832,33.868,80690.0
2019-05-07 14:20:00,37.65,37.66,37.52,37.54,117053.0,33.868,33.877,33.751,33.769,117053.0
2019-05-07 14:30:00,37.54,37.57,37.43,37.47,122408.0,33.769,33.796,33.6701,33.706,122408.0
2019-05-07 14:40:00,37.47,37.5,37.42,37.43,108348.0,33.706,33.733,33.6611,33.6701,108348.0
2019-05-07 14:50:00,37.43,37.57,37.41,37.54,109809.0,33.6701,33.796,33.6521,33.769,109809.0
2019-05-07 15:00:00,37.55,37.56,37.48,37.52,146232.0,33.778,33.787,33.715,33.751,146232.0
2019-05-07 15:10:00,37.52,37.62,37.51,37.59,146869.0,33.751,33.841,33.742,33.814,146869.0
2019-05-07 15:20:00,37.59,37.63,37.5,37.51,109360.0,33.814,33.85,33.733,33.742,109360.0
2019-05-07 15:30:00,37.5,37.52,37.36,37.39,270140.0,33.733,33.751,33.6071,33.6341,270140.0
2019-05-07 15:40:00,37.39,37.58,37.39,37.58,251219.0,33.6341,33.805,33.6341,33.805,251219.0
2019-05-07 15:50:00,37.58,37.71,37.56,37.67,869607.0,33.805,33.9219,33.787,33.8859,869607.0
2019-05-08 09:30:00,37.66,37.71,37.45,37.57,283512.0,33.877,33.9219,33.688,33.796,283512.0
2019-05-08 09:40:00,37.57,37.69,37.52,37.66,211893.0,33.796,33.9039,33.751,33.877,211893.0
2019-05-08 09:50:00,37.66,37.66,37.55,37.58,118044.0,33.877,33.877,33.778,33.805,118044.0
2019-05-08 10:00:00,37.58,37.62,37.55,37.58,182451.0,33.805,33.841,33.778,33.805,182451.0
2019-05-08 10:10:00,37.59,37.62,37.47,37.5,277997.0,33.814,33.841,33.706,33.733,277997.0
2019-05-08 10:20:00,37.5,37.53,37.41,37.43,111533.0,33.733,33.76,33.6521,33.6701,111533.0
2019-05-08 10:30:00,37.43,37.44,37.29,37.36,103561.0,33.6701,33.6791,33.5441,33.6071,103561.0
2019-05-08 10:40:00,37.37,37.45,37.36,37.37,67405.0,33.6161,33.688,33.6071,33.6161,67405.0
2019-05-08 10:50:00,37.37,37.55,37.34,37.55,265513.0,33.6161,33.778,33.5891,33.778,265513.0
2019-05-08 11:00:00,37.56,37.65,37.51,37.56,156393.0,33.787,33.868,33.742,33.787,156393.0
2019-05-08 11:10:00,37.57,37.64,37.56,37.57,70500.0,33.796,33.859,33.787,33.796,70500.0
2019-05-08 11:20:00,37.57,37.68,37.54,37.64,183755.0,33.796,33.8949,33.769,33.859,183755.0
2019-05-08 11:30:00,37.64,37.69,37.56,37.57,121554.0,33.859,33.9039,33.787,33.796,121554.0
2019-05-08 11:40:00,37.57,37.61,37.51,37.61,61381.0,33.796,33.832,33.742,33.832,61381.0
2019-05-08 11:50:00,37.6,37.65,37.58,37.58,62051.0,33.823,33.868,33.805,33.805,62051.0
2019-05-08 12:00:00,37.58,37.6,37.51,37.52,53073.0,33.805,33.823,33.742,33.751,53073.0
2019-05-08 12:10:00,37.52,37.54,37.48,37.53,59081.0,33.751,33.769,33.715,33.76,59081.0
2019-05-08 12:20:00,37.54,37.59,37.52,37.57,68440.0,33.769,33.814,33.751,33.796,68440.0
2019-05-08 12:30:00,37.57,37.61,37.55,37.61,75120.0,33.796,33.832,33.778,33.832,75120.0
2019-05-08 12:40:00,37.6,37.66,37.59,37.64,52544.0,33.823,33.877,33.814,33.859,52544.0
2019-05-08 12:50:00,37.64,37.68,37.64,37.66,46589.0,33.859,33.8949,33.859,33.877,46589.0
2019-05-08 13:00:00,37.67,37.68,37.63,37.65,48714.0,33.8859,33.8949,33.85,33.868,48714.0
2019-05-08 13:10:00,37.64,37.64,37.58,37.6,48528.0,33.859,33.859,33.805,33.823,48528.0
2019-05-08 13:20:00,37.6,37.69,37.59,37.65,63792.0,33.823,33.9039,33.814,33.868,63792.0
2019-05-08 13:30:00,37.65,37.66,37.59,37.61,71367.0,33.868,33.877,33.814,33.832,71367.0
2019-05-08 13:40:00,37.61,37.66,37.59,37.63,47409.0,33.832,33.877,33.814,33.85,47409.0
2019-05-08 13:50:00,37.64,37.66,37.61,37.63,52385.0,33.859,33.877,33.832,33.85,52385.0
2019-05-08 14:00:00,37.63,37.64,37.61,37.63,44875.0,33.85,33.859,33.832,33.85,44875.0
2019-05-08 14:10:00,37.63,37.63,37.58,37.61,45353.0,33.85,33.85,33.805,33.832,45353.0
2019-05-08 14:20:00,37.62,37.68,37.61,37.65,56237.0,33.841,33.8949,33.832,33.868,56237.0
2019-05-08 14:30:00,37.66,37.68,37.62,37.64,62497.0,33.877,33.8949,33.841,33.859,62497.0
2019-05-08 14:40:00,37.64,37.7,37.63,37.68,57444.0,33.859,33.9129,33.85,33.8949,57444.0
2019-05-08 14:50:00,37.67,37.69,37.66,37.69,53483.0,33.8859,33.9039,33.877,33.9039,53483.0
2019-05-08 15:00:00,37.7,37.74,37.68,37.7,90749.0,33.9129,33.9489,33.8949,33.9129,90749.0
2019-05-08 15:10:00,37.7,37.72,37.66,37.7,63607.0,33.9129,33.9309,33.877,33.9129,63607.0
2019-05-08 15:20:00,37.7,37.74,37.69,37.72,80160.0,33.9129,33.9489,33.9039,33.9309,80160.0
2019-05-08 15:30:00,37.71,37.72,37.68,37.72,123343.0,33.9219,33.9309,33.8949,33.9309,123343.0
2019-05-08 15:40:00,37.72,37.74,37.64,37.66,176510.0,33.9309,33.9489,33.859,33.877,176510.0
2019-05-08 15:50:00,37.67,37.67,37.54,37.55,421034.0,33.8859,33.8859,33.769,33.778,421034.0
2019-05-09 09:30:00,37.27,37.31,37.05,37.12,165788.0,33.5261,33.5621,33.3282,33.3912,165788.0
2019-05-09 09:40:00,37.11,37.11,36.96,37.03,112268.0,33.3822,33.3822,33.2473,33.3102,112268.0
2019-05-09 09:50:00,37.03,37.14,36.98,37.11,154735.0,33.3102,33.4092,33.2653,33.3822,154735.0
2019-05-09 10:00:00,37.11,37.22,37.09,37.19,190857.0,33.3822,33.4812,33.3642,33.4542,190857.0
2019-05-09 10:10:00,37.19,37.22,37.11,37.11,155786.0,33.4542,33.4812,33.3822,33.3822,155786.0
2019-05-09 10:20:00,37.1,37.1,37.03,37.08,203787.0,33.3732,33.3732,33.3102,33.3552,203787.0
2019-05-09 10:30:00,37.07,37.07,37.0,37.02,113362.0,33.3462,33.3462,33.2833,33.3012,113362.0
2019-05-09 10:40:00,37.02,37.2,37.01,37.19,105658.0,33.3012,33.4632,33.2922,33.4542,105658.0
2019-05-09 10:50:00,37.19,37.19,37.05,37.07,121388.0,33.4542,33.4542,33.3282,33.3462,121388.0
2019-05-09 11:00:00,37.06,37.13,37.04,37.08,170135.0,33.3372,33.4002,33.3192,33.3552,170135.0
2019-05-09 11:10:00,37.08,37.21,37.07,37.17,237477.0,33.3552,33.4722,33.3462,33.4362,237477.0
2019-05-09 11:20:00,37.17,37.21,37.12,37.16,262406.0,33.4362,33.4722,33.3912,33.4272,262406.0
2019-05-09 11:30:00,37.17,37.32,37.17,37.3,324782.0,33.4362,33.5711,33.4362,33.5531,324782.0
2019-05-09 11:40:00,37.3,37.43,37.29,37.4,147532.0,33.5531,33.6701,33.5441,33.6431,147532.0
2019-05-09 11:50:00,37.41,37.46,37.33,37.43,92836.0,33.6521,33.697,33.5801,33.6701,92836.0
2019-05-09 12:00:00,37.43,37.44,37.35,37.41,72841.0,33.6701,33.6791,33.5981,33.6521,72841.0
2019-05-09 12:10:00,37.41,37.42,37.36,37.39,85492.0,33.6521,33.6611,33.6071,33.6341,85492.0
2019-05-09 12:20:00,37.38,37.54,37.37,37.53,111751.0,33.6251,33.769,33.6161,33.76,111751.0
2019-05-09 12:30:00,37.54,37.71,37.53,37.66,90510.0,33.769,33.9219,33.76,33.877,90510.0
2019-05-09 12:40:00,37.67,37.78,37.6,37.63,118439.0,33.8859,33.9849,33.823,33.85,118439.0
2019-05-09 12:50:00,37.63,37.7,37.6,37.66,56217.0,33.85,33.9129,33.823,33.877,56217.0
2019-05-09 13:00:00,37.66,37.72,37.59,37.6,62061.0,33.877,33.9309,33.814,33.823,62061.0
2019-05-09 13:10:00,37.59,37.61,37.53,37.55,94771.0,33.814,33.832,33.76,33.778,94771.0
2019-05-09 13:20:00,37.56,37.66,37.55,37.62,78427.0,33.787,33.877,33.778,33.841,78427.0
2019-05-09 13:30:00,37.62,37.71,37.6,37.71,79885.0,33.841,33.9219,33.823,33.9219,79885.0
2019-05-09 13:40:00,37.7,37.85,37.69,37.84,167148.0,33.9129,34.0479,33.9039,34.0389,167148.0
2019-05-09 13:50:00,37.84,37.85,37.69,37.73,133747.0,34.0389,34.0479,33.9039,33.9399,133747.0
2019-05-09 14:00:00,37.73,37.8,37.72,37.8,163375.0,33.9399,34.0029,33.9309,34.0029,163375.0
2019-05-09 14:10:00,37.79,37.82,37.76,37.78,136763.0,33.9939,34.0209,33.9669,33.9849,136763.0
2019-05-09 14:20:00,37.79,37.83,37.68,37.71,67747.0,33.9939,34.0299,33.8949,33.9219,67747.0
2019-05-09 14:30:00,37.71,37.76,37.7,37.71,58945.0,33.9219,33.9669,33.9129,33.9219,58945.0
2019-05-09 14:40:00,37.72,37.76,37.57,37.59,136243.0,33.9309,33.9669,33.796,33.814,136243.0
2019-05-09 14:50:00,37.59,37.64,37.55,37.55,88212.0,33.814,33.859,33.778,33.778,88212.0
2019-05-09 15:00:00,37.55,37.57,37.47,37.48,92103.0,33.778,33.796,33.706,33.715,92103.0
2019-05-09 15:10:00,37.48,37.57,37.47,37.57,74441.0,33.715,33.796,33.706,33.796,74441.0
2019-05-09 15:20:00,37.58,37.62,37.56,37.62,64131.0,33.805,33.841,33.787,33.841,64131.0
2019-05-09 15:30:00,37.62,37.7,37.6,37.66,86669.0,33.841,33.9129,33.823,33.877,86669.0
2019-05-09 15:40:00,37.67,37.67,37.55,37.55,94056.0,33.8859,33.8859,33.778,33.778,94056.0
2019-05-09 15:50:00,37.54,37.64,37.54,37.62,400417.0,33.769,33.859,33.769,33.841,400417.0
2019-05-10 09:30:00,37.48,37.53,37.25,37.49,519857.0,33.715,33.76,33.5081,33.724,519857.0
2019-05-10 09:40:00,37.48,37.5,37.36,37.38,158578.0,33.715,33.733,33.6071,33.6251,158578.0
2019-05-10 09:50:00,37.38,37.38,37.25,37.28,143049.0,33.6251,33.6251,33.5081,33.5351,143049.0
2019-05-10 10:00:00,37.29,37.29,37.06,37.08,417295.0,33.5441,33.5441,33.3372,33.3552,417295.0
2019-05-10 10:10:00,37.09,37.1,36.98,37.06,180050.0,33.3642,33.3732,33.2653,33.3372,180050.0
2019-05-10 10:20:00,37.06,37.09,36.89,36.93,408403.0,33.3372,33.3642,33.1843,33.2203,408403.0
2019-05-10 10:30:00,36.92,36.98,36.85,36.87,214256.0,33.2113,33.2653,33.1483,33.1663,214256.0
2019-05-10 10:40:00,36.87,36.94,36.71,36.88,256363.0,33.1663,33.2293,33.0224,33.1753,256363.0
2019-05-10 10:50:00,36.88,36.94,36.81,36.84,190242.0,33.1753,33.2293,33.1123,33.1393,190242.0
2019-05-10 11:00:00,36.84,36.92,36.8,36.88,153302.0,33.1393,33.2113,33.1033,33.1753,153302.0
2019-05-10 11:10:00,36.89,36.94,36.81,36.94,112156.0,33.1843,33.2293,33.1123,33.2293,112156.0
2019-05-10 11:20:00,36.94,37.04,36.89,36.89,177409.0,33.2293,33.3192,33.1843,33.1843,177409.0
2019-05-10 11:30:00,36.88,36.95,36.8,36.91,122020.0,33.1753,33.2383,33.1033,33.2023,122020.0
2019-05-10 11:40:00,36.91,36.92,36.78,36.79,93262.0,33.2023,33.2113,33.0853,33.0943,93262.0
2019-05-10 11:50:00,36.8,36.91,36.78,36.88,193787.0,33.1033,33.2023,33.0853,33.1753,193787.0
2019-05-10 12:00:00,36.87,37.01,36.87,36.92,155758.0,33.1663,33.2922,33.1663,33.2113,155758.0
2019-05-10 12:10:00,36.93,37.11,36.93,37.09,200191.0,33.2203,33.3822,33.2203,33.3642,200191.0
2019-05-10 12:20:00,37.09,37.23,37.08,37.2,103025.0,33.3642,33.4901,33.3552,33.4632,103025.0
2019-05-10 12:30:00,37.2,37.2,37.14,37.18,153596.0,33.4632,33.4632,33.4092,33.4452,153596.0
2019-05-10 12:40:00,37.18,37.25,37.11,37.13,110571.0,33.4452,33.5081,33.3822,33.4002,110571.0
2019-05-10 12:50:00,37.13,37.19,37.09,37.11,198305.0,33.4002,33.4542,33.3642,33.3822,198305.0
2019-05-10 13:00:00,37.12,37.15,37.09,37.14,108678.0,33.3912,33.4182,33.3642,33.4092,108678.0
2019-05-10 13:10:00,37.14,37.21,37.11,37.19,94337.0,33.4092,33.4722,33.3822,33.4542,94337.0
2019-05-10 13:20:00,37.19,37.27,37.18,37.22,87500.0,33.4542,33.5261,33.4452,33.4812,87500.0
2019-05-10 13:30:00,37.22,37.29,37.18,37.25,55938.0,33.4812,33.5441,33.4452,33.5081,55938.0
2019-05-10 13:40:00,37.26,37.36,37.26,37.33,79641.0,33.5171,33.6071,33.5171,33.5801,79641.0
2019-05-10 13:50:00,37.34,37.36,37.3,37.33,47807.0,33.5891,33.6071,33.5531,33.5801,47807.0
2019-05-10 14:00:00,37.33,37.38,37.3,37.36,68074.0,33.5801,33.6251,33.5531,33.6071,68074.0
2019-05-10 14:10:00,37.36,37.36,37.21,37.23,61170.0,33.6071,33.6071,33.4722,33.4901,61170.0
2019-05-10 14:20:00,37.24,37.27,37.18,37.19,136847.0,33.4991,33.5261,33.4452,33.4542,136847.0
2019-05-10 14:30:00,37.19,37.26,37.18,37.26,196055.0,33.4542,33.5171,33.4452,33.5171,196055.0
2019-05-10 14:40:00,37.26,37.29,37.23,37.29,227367.0,33.5171,33.5441,33.4901,33.5441,227367.0
2019-05-10 14:50:00,37.28,37.3,37.17,37.21,542157.0,33.5351,33.5531,33.4362,33.4722,542157.0
2019-05-10 15:00:00,37.22,37.34,37.21,37.34,220013.0,33.4812,33.5891,33.4722,33.5891,220013.0
2019-05-10 15:10:00,37.34,37.51,37.33,37.5,158864.0,33.5891,33.742,33.5801,33.733,158864.0
2019-05-10 15:20:00,37.49,37.58,37.48,37.54,149334.0,33.724,33.805,33.715,33.769,149334.0
2019-05-10 15:30:00,37.55,37.55,37.36,37.36,201289.0,33.778,33.778,33.6071,33.6071,201289.0
2019-05-10 15:40:00,37.37,37.37,37.29,37.3,234735.0,33.6161,33.6161,33.5441,33.5531,234735.0
2019-05-10 15:50:00,37.31,37.39,37.3,37.38,887944.0,33.5621,33.6341,33.5531,33.6251,887944.0
2019-05-13 09:30:00,36.6,36.74,36.51,36.63,397139.0,32.9234,33.0494,32.8425,32.9504,397139.0
2019-05-13 09:40:00,36.64,36.74,36.56,36.57,249686.0,32.9594,33.0494,32.8874,32.8964,249686.0
2019-05-13 09:50:00,36.56,36.56,36.37,36.52,310584.0,32.8874,32.8874,32.7165,32.8515,310584.0
2019-05-13 10:00:00,36.51,36.51,36.35,36.38,533771.0,32.8425,32.8425,32.6985,32.7255,533771.0
2019-05-13 10:10:00,36.38,36.57,36.35,36.47,333916.0,32.7255,32.8964,32.6985,32.8065,333916.0
2019-05-13 10:20:00,36.48,36.48,36.21,36.28,163977.0,32.8155,32.8155,32.5726,32.6356,163977.0
2019-05-13 10:30:00,36.27,36.33,36.19,36.26,246768.0,32.6266,32.6806,32.5546,32.6176,246768.0
2019-05-13 10:40:00,36.25,36.38,36.24,36.27,224786.0,32.6086,32.7255,32.5996,32.6266,224786.0
2019-05-13 10:50:00,36.27,36.3,36.13,36.15,203408.0,32.6266,32.6536,32.5006,32.5186,203408.0
2019-05-13 11:00:00,36.14,36.18,36.07,36.09,180563.0,32.5096,32.5456,32.4467,32.4647,180563.0
2019-05-13 11:10:00,36.08,36.1,35.94,35.97,128870.0,32.4557,32.4737,32.3297,32.3567,128870.0
2019-05-13 11:20:00,35.96,36.03,35.92,35.94,150706.0,32.3477,32.4107,32.3117,32.3297,150706.0
2019-05-13 11:30:00,35.94,36.04,35.93,36.02,392039.0,32.3297,32.4197,32.3207,32.4017,392039.0
2019-05-13 11:40:00,36.02,36.1,36.01,36.05,263536.0,32.4017,32.4737,32.3927,32.4287,263536.0
2019-05-13 11:50:00,36.06,36.22,36.04,36.2,472786.0,32.4377,32.5816,32.4197,32.5636,472786.0
2019-05-13 12:00:00,36.19,36.19,36.09,36.17,225896.0,32.5546,32.5546,32.4647,32.5366,225896.0
2019-05-13 12:10:00,36.18,36.2,36.11,36.17,201759.0,32.5456,32.5636,32.4827,32.5366,201759.0
2019-05-13 12:20:00,36.17,36.19,36.1,36.13,120366.0,32.5366,32.5546,32.4737,32.5006,120366.0
2019-05-13 12:30:00,36.13,36.22,36.05,36.21,282976.0,32.5006,32.5816,32.4287,32.5726,282976.0
2019-05-13 12:40:00,36.2,36.26,36.12,36.26,222274.0,32.5636,32.6176,32.4916,32.6176,222274.0
2019-05-13 12:50:00,36.27,36.27,36.17,36.19,195221.0,32.6266,32.6266,32.5366,32.5546,195221.0
2019-05-13 13:00:00,36.19,36.19,36.05,36.07,119836.0,32.5546,32.5546,32.4287,32.4467,119836.0
2019-05-13 13:10:00,36.07,36.08,35.99,36.0,98833.0,32.4467,32.4557,32.3747,32.3837,98833.0
2019-05-13 13:20:00,36.0,36.01,35.92,35.92,100172.0,32.3837,32.3927,32.3117,32.3117,100172.0
2019-05-13 13:30:00,35.91,36.08,35.9,36.05,172077.0,32.3027,32.4557,32.2937,32.4287,172077.0
2019-05-13 13:40:00,36.06,36.09,35.94,35.96,107101.0,32.4377,32.4647,32.3297,32.3477,107101.0
2019-05-13 13:50:00,35.97,36.04,35.94,36.02,106928.0,32.3567,32.4197,32.3297,32.4017,106928.0
2019-05-13 14:00:00,36.01,36.05,35.96,35.97,113179.0,32.3927,32.4287,32.3477,32.3567,113179.0
2019-05-13 14:10:00,35.96,35.98,35.81,35.85,212274.0,32.3477,32.3657,32.2128,32.2488,212274.0
2019-05-13 14:20:00,35.86,36.13,35.85,36.07,439988.0,32.2578,32.5006,32.2488,32.4467,439988.0
2019-05-13 14:30:00,36.08,36.14,36.05,36.1,167111.0,32.4557,32.5096,32.4287,32.4737,167111.0
2019-05-13 14:40:00,36.09,36.12,35.99,36.08,150504.0,32.4647,32.4916,32.3747,32.4557,150504.0
2019-05-13 14:50:00,36.08,36.16,36.07,36.09,148702.0,32.4557,32.5276,32.4467,32.4647,148702.0
2019-05-13 15:00:00,36.09,36.15,35.96,35.97,356153.0,32.4647,32.5186,32.3477,32.3567,356153.0
2019-05-13 15:10:00,35.98,35.98,35.89,35.94,276529.0,32.3657,32.3657,32.2848,32.3297,276529.0
2019-05-13 15:20:00,35.94,35.97,35.84,35.84,251876.0,32.3297,32.3567,32.2398,32.2398,251876.0
2019-05-13 15:30:00,35.84,35.85,35.73,35.77,330549.0,32.2398,32.2488,32.1408,32.1768,330549.0
2019-05-13 15:40:00,35.77,35.83,35.75,35.79,513323.0,32.1768,32.2308,32.1588,32.1948,513323.0
2019-05-13 15:50:00,35.79,35.92,35.73,35.87,1325436.0,32.1948,32.3117,32.1408,32.2668,1325436.0
2019-05-14 09:30:00,36.05,36.14,35.87,36.12,177739.0,32.4287,32.5096,32.2668,32.4916,177739.0
2019-05-14 09:40:00,36.12,36.27,36.08,36.1,123991.0,32.4916,32.6266,32.4557,32.4737,123991.0
2019-05-14 09:50:00,36.09,36.33,35.99,36.27,222918.0,32.4647,32.6806,32.3747,32.6266,222918.0
2019-05-14 10:00:00,36.27,36.43,36.26,36.39,187132.0,32.6266,32.7705,32.6176,32.7345,187132.0
2019-05-14 10:10:00,36.38,36.46,36.36,36.43,139341.0,32.7255,32.7975,32.7075,32.7705,139341.0
2019-05-14 10:20:00,36.42,36.44,36.36,36.43,96780.0,32.7615,32.7795,32.7075,32.7705,96780.0
2019-05-14 10:30:00,36.43,36.48,36.37,36.46,113577.0,32.7705,32.8155,32.7165,32.7975,113577.0
2019-05-14 10:40:00,36.46,36.53,36.4,36.49,167170.0,32.7975,32.8605,32.7435,32.8245,167170.0
2019-05-14 10:50:00,36.49,36.51,36.42,36.51,135084.0,32.8245,32.8425,32.7615,32.8425,135084.0
2019-05-14 11:00:00,36.51,36.61,36.47,36.58,156170.0,32.8425,32.9324,32.8065,32.9054,156170.0
2019-05-14 11:10:00,36.58,36.67,36.57,36.66,116970.0,32.9054,32.9864,32.8964,32.9774,116970.0
2019-05-14 11:20:00,36.66,36.8,36.66,36.73,171942.0,32.9774,33.1033,32.9774,33.0404,171942.0
2019-05-14 11:30:00,36.73,36.87,36.72,36.84,159430.0,33.0404,33.1663,33.0314,33.1393,159430.0
2019-05-14 11:40:00,36.83,36.98,36.83,36.96,215481.0,33.1303,33.2653,33.1303,33.2473,215481.0
2019-05-14 11:50:00,36.96,37.0,36.92,36.97,187013.0,33.2473,33.2833,33.2113,33.2563,187013.0
2019-05-14 12:00:00,36.96,37.05,36.96,37.02,121591.0,33.2473,33.3282,33.2473,33.3012,121591.0
2019-05-14 12:10:00,37.02,37.11,36.96,36.97,300033.0,33.3012,33.3822,33.2473,33.2563,300033.0
2019-05-14 12:20:00,36.97,37.11,36.96,37.09,125797.0,33.2563,33.3822,33.2473,33.3642,125797.0
2019-05-14 12:30:00,37.09,37.14,37.05,37.08,145354.0,33.3642,33.4092,33.3282,33.3552,145354.0
2019-05-14 12:40:00,37.07,37.08,37.01,37.05,114656.0,33.3462,33.3552,33.2922,33.3282,114656.0
2019-05-14 12:50:00,37.05,37.11,37.02,37.02,103598.0,33.3282,33.3822,33.3012,33.3012,103598.0
2019-05-14 13:00:00,37.02,37.18,37.02,37.13,118988.0,33.3012,33.4452,33.3012,33.4002,118988.0
2019-05-14 13:10:00,37.14,37.18,37.11,37.13,96686.0,33.4092,33.4452,33.3822,33.4002,96686.0
2019-05-14 13:20:00,37.14,37.23,37.13,37.2,102521.0,33.4092,33.4901,33.4002,33.4632,102521.0
2019-05-14 13:30:00,37.2,37.25,37.19,37.25,114814.0,33.4632,33.5081,33.4542,33.5081,114814.0
2019-05-14 13:40:00,37.25,37.26,37.11,37.14,157513.0,33.5081,33.5171,33.3822,33.4092,157513.0
2019-05-14 13:50:00,37.14,37.16,37.04,37.05,111314.0,33.4092,33.4272,33.3192,33.3282,111314.0
2019-05-14 14:00:00,37.05,37.1,36.98,37.09,151384.0,33.3282,33.3732,33.2653,33.3642,151384.0
2019-05-14 14:10:00,37.09,37.1,37.01,37.01,134497.0,33.3642,33.3732,33.2922,33.2922,134497.0
2019-05-14 14:20:00,37.02,37.12,37.01,37.09,117282.0,33.3012,33.3912,33.2922,33.3642,117282.0
2019-05-14 14:30:00,37.09,37.12,37.06,37.09,157929.0,33.3642,33.3912,33.3372,33.3642,157929.0
2019-05-14 14:40:00,37.09,37.11,37.01,37.02,112479.0,33.3642,33.3822,33.2922,33.3012,112479.0
2019-05-14 14:50:00,37.02,37.09,37.0,37.08,115734.0,33.3012,33.3642,33.2833,33.3552,115734.0
2019-05-14 15:00:00,37.08,37.1,37.03,37.09,132751.0,33.3552,33.3732,33.3102,33.3642,132751.0
2019-05-14 15:10:00,37.09,37.1,36.99,37.01,151811.0,33.3642,33.3732,33.2743,33.2922,151811.0
2019-05-14 15:20:00,37.02,37.03,36.99,37.0,102092.0,33.3012,33.3102,33.2743,33.2833,102092.0
2019-05-14 15:30:00,36.99,37.0,36.8,36.84,913231.0,33.2743,33.2833,33.1033,33.1393,913231.0
2019-05-14 15:40:00,36.83,36.87,36.76,36.77,481303.0,33.1303,33.1663,33.0674,33.0764,481303.0
2019-05-14 15:50:00,36.78,36.85,36.75,36.79,594564.0,33.0853,33.1483,33.0584,33.0943,594564.0
2019-05-15 09:30:00,36.63,36.68,36.52,36.62,140972.0,32.9504,32.9954,32.8515,32.9414,140972.0
2019-05-15 09:40:00,36.63,36.79,36.53,36.76,158230.0,32.9504,33.0943,32.8605,33.0674,158230.0
2019-05-15 09:50:00,36.77,36.98,36.76,36.85,487194.0,33.0764,33.2653,33.0674,33.1483,487194.0
2019-05-15 10:00:00,36.85,36.96,36.8,36.85,142998.0,33.1483,33.2473,33.1033,33.1483,142998.0
2019-05-15 10:10:00,36.85,37.04,36.75,36.95,332106.0,33.1483,33.3192,33.0584,33.2383,332106.0
2019-05-15 10:20:00,36.95,37.09,36.88,37.06,195609.0,33.2383,33.3642,33.1753,33.3372,195609.0
2019-05-15 10:30:00,37.06,37.09,36.9,36.91,151056.0,33.3372,33.3642,33.1933,33.2023,151056.0
2019-05-15 10:40:00,36.91,37.03,36.9,37.0,139347.0,33.2023,33.3102,33.1933,33.2833,139347.0
2019-05-15 10:50:00,37.0,37.03,36.87,36.88,140139.0,33.2833,33.3102,33.1663,33.1753,140139.0
2019-05-15 11:00:00,36.88,36.94,36.83,36.93,136576.0,33.1753,33.2293,33.1303,33.2203,136576.0
2019-05-15 11:10:00,36.93,36.94,36.81,36.86,152332.0,33.2203,33.2293,33.1123,33.1573,152332.0
2019-05-15 11:20:00,36.86,36.91,36.77,36.91,243448.0,33.1573,33.2023,33.0764,33.2023,243448.0
2019-05-15 11:30:00,36.9,36.95,36.87,36.87,150422.0,33.1933,33.2383,33.1663,33.1663,150422.0
2019-05-15 11:40:00,36.87,36.98,36.85,36.94,114731.0,33.1663,33.2653,33.1483,33.2293,114731.0
2019-05-15 11:50:00,36.94,36.99,36.9,36.91,98837.0,33.2293,33.2743,33.1933,33.2023,98837.0
2019-05-15 12:00:00,36.91,37.02,36.91,36.95,195358.0,33.2023,33.3012,33.2023,33.2383,195358.0
2019-05-15 12:10:00,36.95,36.95,36.85,36.85,107736.0,33.2383,33.2383,33.1483,33.1483,107736.0
2019-05-15 12:20:00,36.86,36.88,36.82,36.83,96385.0,33.1573,33.1753,33.1213,33.1303,96385.0
2019-05-15 12:30:00,36.83,36.85,36.8,36.82,94075.0,33.1303,33.1483,33.1033,33.1213,94075.0
2019-05-15 12:40:00,36.83,36.87,36.8,36.87,112432.0,33.1303,33.1663,33.1033,33.1663,112432.0
2019-05-15 12:50:00,36.86,36.87,36.74,36.83,226863.0,33.1573,33.1663,33.0494,33.1303,226863.0
2019-05-15 13:00:00,36.83,36.86,36.8,36.84,125908.0,33.1303,33.1573,33.1033,33.1393,125908.0
2019-05-15 13:10:00,36.84,36.88,36.84,36.86,76858.0,33.1393,33.1753,33.1393,33.1573,76858.0
2019-05-15 13:20:00,36.86,36.94,36.85,36.91,81295.0,33.1573,33.2293,33.1483,33.2023,81295.0
2019-05-15 13:30:00,36.91,36.98,36.91,36.98,75796.0,33.2023,33.2653,33.2023,33.2653,75796.0
2019-05-15 13:40:00,36.97,37.0,36.96,36.98,81959.0,33.2563,33.2833,33.2473,33.2653,81959.0
2019-05-15 13:50:00,36.97,37.03,36.94,37.01,98683.0,33.2563,33.3102,33.2293,33.2922,98683.0
2019-05-15 14:00:00,37.01,37.04,36.97,36.99,71999.0,33.2922,33.3192,33.2563,33.2743,71999.0
2019-05-15 14:10:00,36.99,37.06,36.98,37.05,85734.0,33.2743,33.3372,33.2653,33.3282,85734.0
2019-05-15 14:20:00,37.05,37.09,37.04,37.08,114873.0,33.3282,33.3642,33.3192,33.3552,114873.0
2019-05-15 14:30:00,37.09,37.12,37.08,37.11,103975.0,33.3642,33.3912,33.3552,33.3822,103975.0
2019-05-15 14:40:00,37.1,37.17,37.1,37.17,117204.0,33.3732,33.4362,33.3732,33.4362,117204.0
2019-05-15 14:50:00,37.16,37.18,37.05,37.08,164847.0,33.4272,33.4452,33.3282,33.3552,164847.0
2019-05-15 15:00:00,37.09,37.13,37.07,37.12,108118.0,33.3642,33.4002,33.3462,33.3912,108118.0
2019-05-15 15:10:00,37.12,37.13,37.06,37.06,115137.0,33.3912,33.4002,33.3372,33.3372,115137.0
2019-05-15 15:20:00,37.06,37.12,37.05,37.1,131721.0,33.3372,33.3912,33.3282,33.3732,131721.0
2019-05-15 15:30:00,37.1,37.12,37.02,37.05,185779.0,33.3732,33.3912,33.3012,33.3282,185779.0
2019-05-15 15:40:00,37.05,37.05,36.99,37.0,230806.0,33.3282,33.3282,33.2743,33.2833,230806.0
2019-05-15 15:50:00,37.0,37.06,36.99,37.03,489168.0,33.2833,33.3372,33.2743,33.3102,489168.0
2019-05-16 09:30:00,37.13,37.34,37.04,37.32,218380.0,33.4002,33.5891,33.3192,33.5711,218380.0
2019-05-16 09:40:00,37.33,37.34,37.15,37.15,120042.0,33.5801,33.5891,33.4182,33.4182,120042.0
2019-05-16 09:50:00,37.16,37.32,37.13,37.31,246059.0,33.4272,33.5711,33.4002,33.5621,246059.0
2019-05-16 10:00:00,37.32,37.43,37.3,37.41,452411.0,33.5711,33.6701,33.5531,33.6521,452411.0
2019-05-16 10:10:00,37.41,37.47,37.37,37.45,117289.0,33.6521,33.706,33.6161,33.688,117289.0
2019-05-16 10:20:00,37.45,37.45,37.36,37.39,409850.0,33.688,33.688,33.6071,33.6341,409850.0
2019-05-16 10:30:00,37.39,37.45,37.38,37.43,88632.0,33.6341,33.688,33.6251,33.6701,88632.0
2019-05-16 10:40:00,37.42,37.43,37.34,37.37,150866.0,33.6611,33.6701,33.5891,33.6161,150866.0
2019-05-16 10:50:00,37.36,37.4,37.31,37.35,158396.0,33.6071,33.6431,33.5621,33.5981,158396.0
2019-05-16 11:00:00,37.35,37.42,37.34,37.4,169332.0,33.5981,33.6611,33.5891,33.6431,169332.0
2019-05-16 11:10:00,37.41,37.45,37.35,37.4,151128.0,33.6521,33.688,33.5981,33.6431,151128.0
2019-05-16 11:20:00,37.4,37.45,37.37,37.38,77068.0,33.6431,33.688,33.6161,33.6251,77068.0
2019-05-16 11:30:00,37.38,37.4,37.32,37.39,105230.0,33.6251,33.6431,33.5711,33.6341,105230.0
2019-05-16 11:40:00,37.38,37.45,37.37,37.39,138209.0,33.6251,33.688,33.6161,33.6341,138209.0
2019-05-16 11:50:00,37.39,37.47,37.39,37.47,113111.0,33.6341,33.706,33.6341,33.706,113111.0
2019-05-16 12:00:00,37.47,37.5,37.45,37.5,80052.0,33.706,33.733,33.688,33.733,80052.0
2019-05-16 12:10:00,37.5,37.62,37.48,37.62,141031.0,33.733,33.841,33.715,33.841,141031.0
2019-05-16 12:20:00,37.62,37.64,37.54,37.55,105266.0,33.841,33.859,33.769,33.778,105266.0
2019-05-16 12:30:00,37.55,37.62,37.51,37.54,109588.0,33.778,33.841,33.742,33.769,109588.0
2019-05-16 12:40:00,37.54,37.55,37.5,37.53,82795.0,33.769,33.778,33.733,33.76,82795.0
2019-05-16 12:50:00,37.52,37.54,37.49,37.51,73815.0,33.751,33.769,33.724,33.742,73815.0
2019-05-16 13:00:00,37.51,37.53,37.4,37.45,109928.0,33.742,33.76,33.6431,33.688,109928.0
2019-05-16 13:10:00,37.45,37.5,37.43,37.44,144039.0,33.688,33.733,33.6701,33.6791,144039.0
2019-05-16 13:20:00,37.44,37.47,37.39,37.4,85707.0,33.6791,33.706,33.6341,33.6431,85707.0
2019-05-16 13:30:00,37.4,37.42,37.34,37.37,99670.0,33.6431,33.6611,33.5891,33.6161,99670.0
2019-05-16 13:40:00,37.36,37.37,37.3,37.32,119099.0,33.6071,33.6161,33.5531,33.5711,119099.0
2019-05-16 13:50:00,37.31,37.4,37.3,37.35,145386.0,33.5621,33.6431,33.5531,33.5981,145386.0
2019-05-16 14:00:00,37.35,37.38,37.28,37.28,319671.0,33.5981,33.6251,33.5351,33.5351,319671.0
2019-05-16 14:10:00,37.27,37.34,37.26,37.3,631615.0,33.5261,33.5891,33.5171,33.5531,631615.0
2019-05-16 14:20:00,37.29,37.34,37.25,37.34,125078.0,33.5441,33.5891,33.5081,33.5891,125078.0
2019-05-16 14:30:00,37.34,37.35,37.28,37.35,86927.0,33.5891,33.5981,33.5351,33.5981,86927.0
2019-05-16 14:40:00,37.34,37.38,37.33,37.34,60311.0,33.5891,33.6251,33.5801,33.5891,60311.0
2019-05-16 14:50:00,37.34,37.35,37.27,37.29,105057.0,33.5891,33.5981,33.5261,33.5441,105057.0
2019-05-16 15:00:00,37.29,37.31,37.25,37.3,94379.0,33.5441,33.5621,33.5081,33.5531,94379.0
2019-05-16 15:10:00,37.3,37.31,37.27,37.27,82346.0,33.5531,33.5621,33.5261,33.5261,82346.0
2019-05-16 15:20:00,37.28,37.31,37.25,37.29,198741.0,33.5351,33.5621,33.5081,33.5441,198741.0
2019-05-16 15:30:00,37.29,37.29,37.22,37.27,192976.0,33.5441,33.5441,33.4812,33.5261,192976.0
2019-05-16 15:40:00,37.27,37.29,37.23,37.27,156459.0,33.5261,33.5441,33.4901,33.5261,156459.0
2019-05-16 15:50:00,37.27,37.3,37.23,37.28,476461.0,33.5261,33.5531,33.4901,33.5351,476461.0
2019-05-17 09:30:00,37.01,37.01,36.6,36.89,534803.0,33.2922,33.2922,32.9234,33.1843,534803.0
2019-05-17 09:40:00,36.9,36.98,36.8,36.88,943825.0,33.1933,33.2653,33.1033,33.1753,943825.0
2019-05-17 09:50:00,36.88,36.88,36.67,36.67,254121.0,33.1753,33.1753,32.9864,32.9864,254121.0
2019-05-17 10:00:00,36.66,36.78,36.65,36.71,274842.0,32.9774,33.0853,32.9684,33.0224,274842.0
2019-05-17 10:10:00,36.72,36.77,36.65,36.77,188359.0,33.0314,33.0764,32.9684,33.0764,188359.0
2019-05-17 10:20:00,36.77,36.88,36.76,36.82,232826.0,33.0764,33.1753,33.0674,33.1213,232826.0
2019-05-17 10:30:00,36.82,36.97,36.75,36.86,298535.0,33.1213,33.2563,33.0584,33.1573,298535.0
2019-05-17 10:40:00,36.87,37.06,36.82,37.04,540009.0,33.1663,33.3372,33.1213,33.3192,540009.0
2019-05-17 10:50:00,37.04,37.17,37.03,37.11,127629.0,33.3192,33.4362,33.3102,33.3822,127629.0
2019-05-17 11:00:00,37.11,37.25,37.1,37.21,143262.0,33.3822,33.5081,33.3732,33.4722,143262.0
2019-05-17 11:10:00,37.21,37.23,37.11,37.13,72998.0,33.4722,33.4901,33.3822,33.4002,72998.0
2019-05-17 11:20:00,37.13,37.17,37.11,37.14,82234.0,33.4002,33.4362,33.3822,33.4092,82234.0
2019-05-17 11:30:00,37.14,37.16,37.11,37.13,93094.0,33.4092,33.4272,33.3822,33.4002,93094.0
2019-05-17 11:40:00,37.13,37.13,37.0,37.04,80374.0,33.4002,33.4002,33.2833,33.3192,80374.0
2019-05-17 11:50:00,37.04,37.16,37.01,37.13,110116.0,33.3192,33.4272,33.2922,33.4002,110116.0
2019-05-17 12:00:00,37.13,37.17,37.03,37.06,77816.0,33.4002,33.4362,33.3102,33.3372,77816.0
2019-05-17 12:10:00,37.05,37.1,37.01,37.07,86029.0,33.3282,33.3732,33.2922,33.3462,86029.0
2019-05-17 12:20:00,37.08,37.11,37.0,37.03,73790.0,33.3552,33.3822,33.2833,33.3102,73790.0
2019-05-17 12:30:00,37.03,37.08,37.0,37.07,68730.0,33.3102,33.3552,33.2833,33.3462,68730.0
2019-05-17 12:40:00,37.07,37.19,37.07,37.16,61257.0,33.3462,33.4542,33.3462,33.4272,61257.0
2019-05-17 12:50:00,37.16,37.17,37.12,37.15,62853.0,33.4272,33.4362,33.3912,33.4182,62853.0
2019-05-17 13:00:00,37.15,37.21,37.14,37.21,76817.0,33.4182,33.4722,33.4092,33.4722,76817.0
2019-05-17 13:10:00,37.22,37.25,37.2,37.24,73455.0,33.4812,33.5081,33.4632,33.4991,73455.0
2019-05-17 13:20:00,37.24,37.27,37.14,37.14,86876.0,33.4991,33.5261,33.4092,33.4092,86876.0
2019-05-17 13:30:00,37.15,37.17,37.1,37.13,68462.0,33.4182,33.4362,33.3732,33.4002,68462.0
2019-05-17 13:40:00,37.13,37.15,37.08,37.14,99416.0,33.4002,33.4182,33.3552,33.4092,99416.0
2019-05-17 13:50:00,37.13,37.16,37.12,37.13,44004.0,33.4002,33.4272,33.3912,33.4002,44004.0
2019-05-17 14:00:00,37.13,37.16,37.08,37.11,39172.0,33.4002,33.4272,33.3552,33.3822,39172.0
2019-05-17 14:10:00,37.11,37.11,37.05,37.11,62441.0,33.3822,33.3822,33.3282,33.3822,62441.0
2019-05-17 14:20:00,37.1,37.14,37.07,37.12,62585.0,33.3732,33.4092,33.3462,33.3912,62585.0
2019-05-17 14:30:00,37.12,37.14,37.08,37.12,46618.0,33.3912,33.4092,33.3552,33.3912,46618.0
2019-05-17 14:40:00,37.12,37.19,37.11,37.18,44999.0,33.3912,33.4542,33.3822,33.4452,44999.0
2019-05-17 14:50:00,37.18,37.21,37.15,37.16,64489.0,33.4452,33.4722,33.4182,33.4272,64489.0
2019-05-17 15:00:00,37.16,37.17,36.98,36.98,115720.0,33.4272,33.4362,33.2653,33.2653,115720.0
2019-05-17 15:10:00,36.98,36.99,36.9,36.94,87700.0,33.2653,33.2743,33.1933,33.2293,87700.0
2019-05-17 15:20:00,36.93,37.04,36.92,37.01,91894.0,33.2203,33.3192,33.2113,33.2922,91894.0
2019-05-17 15:30:00,37.01,37.01,36.89,36.89,158909.0,33.2922,33.2922,33.1843,33.1843,158909.0
2019-05-17 15:40:00,36.89,36.92,36.82,36.83,336307.0,33.1843,33.2113,33.1213,33.1303,336307.0
2019-05-17 15:50:00,36.82,36.91,36.78,36.9,1085322.0,33.1213,33.2023,33.0853,33.1933,1085322.0
2019-05-20 09:30:00,36.5,36.57,36.41,36.46,180234.0,32.8335,32.8964,32.7525,32.7975,180234.0
2019-05-20 09:40:00,36.45,36.65,36.44,36.57,151642.0,32.7885,32.9684,32.7795,32.8964,151642.0
2019-05-20 09:50:00,36.57,36.71,36.49,36.7,183105.0,32.8964,33.0224,32.8245,33.0134,183105.0
2019-05-20 10:00:00,36.69,36.75,36.6,36.6,322503.0,33.0044,33.0584,32.9234,32.9234,322503.0
2019-05-20 10:10:00,36.61,36.72,36.53,36.68,159339.0,32.9324,33.0314,32.8605,32.9954,159339.0
2019-05-20 10:20:00,36.68,36.84,36.67,36.82,174895.0,32.9954,33.1393,32.9864,33.1213,174895.0
2019-05-20 10:30:00,36.81,36.93,36.8,36.91,104708.0,33.1123,33.2203,33.1033,33.2023,104708.0
2019-05-20 10:40:00,36.91,36.95,36.77,36.77,111211.0,33.2023,33.2383,33.0764,33.0764,111211.0
2019-05-20 10:50:00,36.78,36.86,36.77,36.82,93383.0,33.0853,33.1573,33.0764,33.1213,93383.0
2019-05-20 11:00:00,36.83,36.87,36.72,36.74,115586.0,33.1303,33.1663,33.0314,33.0494,115586.0
2019-05-20 11:10:00,36.74,36.79,36.67,36.7,119860.0,33.0494,33.0943,32.9864,33.0134,119860.0
2019-05-20 11:20:00,36.7,36.75,36.64,36.66,138350.0,33.0134,33.0584,32.9594,32.9774,138350.0
2019-05-20 11:30:00,36.66,36.71,36.54,36.58,347196.0,32.9774,33.0224,32.8695,32.9054,347196.0
2019-05-20 11:40:00,36.59,36.67,36.57,36.67,90685.0,32.9144,32.9864,32.8964,32.9864,90685.0
2019-05-20 11:50:00,36.67,36.67,36.56,36.59,123842.0,32.9864,32.9864,32.8874,32.9144,123842.0
2019-05-20 12:00:00,36.59,36.68,36.56,36.65,104242.0,32.9144,32.9954,32.8874,32.9684,104242.0
2019-05-20 12:10:00,36.65,36.73,36.65,36.69,78444.0,32.9684,33.0404,32.9684,33.0044,78444.0
2019-05-20 12:20:00,36.69,36.7,36.61,36.65,74745.0,33.0044,33.0134,32.9324,32.9684,74745.0
2019-05-20 12:30:00,36.65,36.7,36.6,36.69,77123.0,32.9684,33.0134,32.9234,33.0044,77123.0
2019-05-20 12:40:00,36.68,36.7,36.63,36.64,62193.0,32.9954,33.0134,32.9504,32.9594,62193.0
2019-05-20 12:50:00,36.65,36.67,36.6,36.61,52701.0,32.9684,32.9864,32.9234,32.9324,52701.0
2019-05-20 13:00:00,36.61,36.64,36.56,36.59,82260.0,32.9324,32.9594,32.8874,32.9144,82260.0
2019-05-20 13:10:00,36.59,36.62,36.56,36.61,55847.0,32.9144,32.9414,32.8874,32.9324,55847.0
2019-05-20 13:20:00,36.61,36.66,36.59,36.66,59725.0,32.9324,32.9774,32.9144,32.9774,59725.0
2019-05-20 13:30:00,36.65,36.71,36.63,36.7,58701.0,32.9684,33.0224,32.9504,33.0134,58701.0
2019-05-20 13:40:00,36.7,36.74,36.64,36.67,133383.0,33.0134,33.0494,32.9594,32.9864,133383.0
2019-05-20 13:50:00,36.68,36.69,36.63,36.66,50293.0,32.9954,33.0044,32.9504,32.9774,50293.0
2019-05-20 14:00:00,36.66,36.67,36.62,36.63,42507.0,32.9774,32.9864,32.9414,32.9504,42507.0
2019-05-20 14:10:00,36.63,36.68,36.62,36.66,78082.0,32.9504,32.9954,32.9414,32.9774,78082.0
2019-05-20 14:20:00,36.66,36.68,36.65,36.67,50583.0,32.9774,32.9954,32.9684,32.9864,50583.0
2019-05-20 14:30:00,36.67,36.68,36.58,36.61,89242.0,32.9864,32.9954,32.9054,32.9324,89242.0
2019-05-20 14:40:00,36.6,36.64,36.54,36.56,83985.0,32.9234,32.9594,32.8695,32.8874,83985.0
2019-05-20 14:50:00,36.57,36.59,36.54,36.57,86602.0,32.8964,32.9144,32.8695,32.8964,86602.0
2019-05-20 15:00:00,36.57,36.6,36.55,36.59,114357.0,32.8964,32.9234,32.8785,32.9144,114357.0
2019-05-20 15:10:00,36.59,36.61,36.52,36.61,113745.0,32.9144,32.9324,32.8515,32.9324,113745.0
2019-05-20 15:20:00,36.6,36.66,36.59,36.66,100033.0,32.9234,32.9774,32.9144,32.9774,100033.0
2019-05-20 15:30:00,36.65,36.69,36.61,36.67,134325.0,32.9684,33.0044,32.9324,32.9864,134325.0
2019-05-20 15:40:00,36.68,36.68,36.6,36.61,124210.0,32.9954,32.9954,32.9234,32.9324,124210.0
2019-05-20 15:50:00,36.61,36.64,36.56,36.56,439195.0,32.9324,32.9594,32.8874,32.8874,439195.0
2019-05-21 09:30:00,36.77,36.86,36.65,36.66,277935.0,33.0764,33.1573,32.9684,32.9774,277935.0
2019-05-21 09:40:00,36.67,36.71,36.52,36.55,440368.0,32.9864,33.0224,32.8515,32.8785,440368.0
2019-05-21 09:50:00,36.56,36.61,36.44,36.51,197713.0,32.8874,32.9324,32.7795,32.8425,197713.0
2019-05-21 10:00:00,36.51,36.61,36.5,36.57,164412.0,32.8425,32.9324,32.8335,32.8964,164412.0
2019-05-21 10:10:00,36.57,36.75,36.51,36.75,138225.0,32.8964,33.0584,32.8425,33.0584,138225.0
2019-05-21 10:20:00,36.75,36.78,36.7,36.74,120700.0,33.0584,33.0853,33.0134,33.0494,120700.0
2019-05-21 10:30:00,36.74,36.79,36.69,36.79,119991.0,33.0494,33.0943,33.0044,33.0943,119991.0
2019-05-21 10:40:00,36.79,36.86,36.77,36.81,124088.0,33.0943,33.1573,33.0764,33.1123,124088.0
2019-05-21 10:50:00,36.82,36.87,36.76,36.76,135651.0,33.1213,33.1663,33.0674,33.0674,135651.0
2019-05-21 11:00:00,36.76,36.8,36.66,36.75,198556.0,33.0674,33.1033,32.9774,33.0584,198556.0
2019-05-21 11:10:00,36.75,36.75,36.69,36.73,84643.0,33.0584,33.0584,33.0044,33.0404,84643.0
2019-05-21 11:20:00,36.73,36.77,36.67,36.71,118414.0,33.0404,33.0764,32.9864,33.0224,118414.0
2019-05-21 11:30:00,36.71,36.72,36.59,36.7,112914.0,33.0224,33.0314,32.9144,33.0134,112914.0
2019-05-21 11:40:00,36.7,36.76,36.67,36.72,67866.0,33.0134,33.0674,32.9864,33.0314,67866.0
2019-05-21 11:50:00,36.72,36.74,36.66,36.7,81296.0,33.0314,33.0494,32.9774,33.0134,81296.0
2019-05-21 12:00:00,36.71,36.77,36.7,36.72,73423.0,33.0224,33.0764,33.0134,33.0314,73423.0
2019-05-21 12:10:00,36.72,36.78,36.72,36.75,61112.0,33.0314,33.0853,33.0314,33.0584,61112.0
2019-05-21 12:20:00,36.75,36.75,36.72,36.73,29877.0,33.0584,33.0584,33.0314,33.0404,29877.0
2019-05-21 12:30:00,36.74,36.74,36.68,36.68,64583.0,33.0494,33.0494,32.9954,32.9954,64583.0
2019-05-21 12:40:00,36.68,36.74,36.68,36.72,63267.0,32.9954,33.0494,32.9954,33.0314,63267.0
2019-05-21 12:50:00,36.72,36.75,36.7,36.71,50503.0,33.0314,33.0584,33.0134,33.0224,50503.0
2019-05-21 13:00:00,36.7,36.72,36.7,36.7,53309.0,33.0134,33.0314,33.0134,33.0134,53309.0
2019-05-21 13:10:00,36.7,36.72,36.66,36.7,69372.0,33.0134,33.0314,32.9774,33.0134,69372.0
2019-05-21 13:20:00,36.7,36.73,36.66,36.68,85191.0,33.0134,33.0404,32.9774,32.9954,85191.0
2019-05-21 13:30:00,36.68,36.7,36.64,36.67,82896.0,32.9954,33.0134,32.9594,32.9864,82896.0
2019-05-21 13:40:00,36.66,36.7,36.65,36.69,52556.0,32.9774,33.0134,32.9684,33.0044,52556.0
2019-05-21 13:50:00,36.69,36.71,36.67,36.7,48508.0,33.0044,33.0224,32.9864,33.0134,48508.0
2019-05-21 14:00:00,36.7,36.7,36.67,36.68,80555.0,33.0134,33.0134,32.9864,32.9954,80555.0
2019-05-21 14:10:00,36.68,36.76,36.67,36.75,60143.0,32.9954,33.0674,32.9864,33.0584,60143.0
2019-05-21 14:20:00,36.74,36.77,36.73,36.77,45077.0,33.0494,33.0764,33.0404,33.0764,45077.0
2019-05-21 14:30:00,36.77,36.77,36.73,36.75,76924.0,33.0764,33.0764,33.0404,33.0584,76924.0
2019-05-21 14:40:00,36.75,36.79,36.75,36.76,78151.0,33.0584,33.0943,33.0584,33.0674,78151.0
2019-05-21 14:50:00,36.77,36.77,36.68,36.69,90125.0,33.0764,33.0764,32.9954,33.0044,90125.0
2019-05-21 15:00:00,36.69,36.7,36.67,36.67,326540.0,33.0044,33.0134,32.9864,32.9864,326540.0
2019-05-21 15:10:00,36.67,36.67,36.63,36.66,112063.0,32.9864,32.9864,32.9504,32.9774,112063.0
2019-05-21 15:20:00,36.66,36.68,36.64,36.66,106316.0,32.9774,32.9954,32.9594,32.9774,106316.0
2019-05-21 15:30:00,36.65,36.68,36.65,36.65,212361.0,32.9684,32.9954,32.9684,32.9684,212361.0
2019-05-21 15:40:00,36.65,36.66,36.59,36.6,181916.0,32.9684,32.9774,32.9144,32.9234,181916.0
2019-05-21 15:50:00,36.61,36.61,36.55,36.59,448051.0,32.9324,32.9324,32.8785,32.9144,448051.0
2019-05-22 09:30:00,36.46,36.59,36.4,36.47,170701.0,32.7975,32.9144,32.7435,32.8065,170701.0
2019-05-22 09:40:00,36.47,36.51,36.37,36.41,177621.0,32.8065,32.8425,32.7165,32.7525,177621.0
2019-05-22 09:50:00,36.41,36.41,36.34,36.37,380409.0,32.7525,32.7525,32.6895,32.7165,380409.0
2019-05-22 10:00:00,36.38,36.4,36.28,36.34,118888.0,32.7255,32.7435,32.6356,32.6895,118888.0
2019-05-22 10:10:00,36.34,36.44,36.21,36.37,275447.0,32.6895,32.7795,32.5726,32.7165,275447.0
2019-05-22 10:20:00,36.37,36.45,36.31,36.4,143542.0,32.7165,32.7885,32.6626,32.7435,143542.0
2019-05-22 10:30:00,36.39,36.43,36.31,36.37,125216.0,32.7345,32.7705,32.6626,32.7165,125216.0
2019-05-22 10:40:00,36.37,36.41,36.34,36.37,102404.0,32.7165,32.7525,32.6895,32.7165,102404.0
2019-05-22 10:50:00,36.37,36.42,36.33,36.38,90586.0,32.7165,32.7615,32.6806,32.7255,90586.0
2019-05-22 11:00:00,36.38,36.39,36.31,36.39,117959.0,32.7255,32.7345,32.6626,32.7345,117959.0
2019-05-22 11:10:00,36.38,36.44,36.38,36.43,71081.0,32.7255,32.7795,32.7255,32.7705,71081.0
2019-05-22 11:20:00,36.43,36.44,36.34,36.43,124817.0,32.7705,32.7795,32.6895,32.7705,124817.0
2019-05-22 11:30:00,36.43,36.48,36.37,36.37,121777.0,32.7705,32.8155,32.7165,32.7165,121777.0
2019-05-22 11:40:00,36.38,36.41,36.34,36.35,110755.0,32.7255,32.7525,32.6895,32.6985,110755.0
2019-05-22 11:50:00,36.36,36.4,36.32,36.37,136967.0,32.7075,32.7435,32.6716,32.7165,136967.0
2019-05-22 12:00:00,36.36,36.37,36.32,36.34,45336.0,32.7075,32.7165,32.6716,32.6895,45336.0
2019-05-22 12:10:00,36.34,36.39,36.32,36.37,50443.0,32.6895,32.7345,32.6716,32.7165,50443.0
2019-05-22 12:20:00,36.38,36.39,36.34,36.34,71840.0,32.7255,32.7345,32.6895,32.6895,71840.0
2019-05-22 12:30:00,36.34,36.35,36.3,36.34,53396.0,32.6895,32.6985,32.6536,32.6895,53396.0
2019-05-22 12:40:00,36.34,36.35,36.25,36.27,69712.0,32.6895,32.6985,32.6086,32.6266,69712.0
2019-05-22 12:50:00,36.29,36.32,36.28,36.31,67460.0,32.6446,32.6716,32.6356,32.6626,67460.0
2019-05-22 13:00:00,36.3,36.33,36.27,36.27,45073.0,32.6536,32.6806,32.6266,32.6266,45073.0
2019-05-22 13:10:00,36.28,36.3,36.26,36.3,40520.0,32.6356,32.6536,32.6176,32.6536,40520.0
2019-05-22 13:20:00,36.3,36.3,36.25,36.26,69514.0,32.6536,32.6536,32.6086,32.6176,69514.0
2019-05-22 13:30:00,36.26,36.27,36.24,36.26,68628.0,32.6176,32.6266,32.5996,32.6176,68628.0
2019-05-22 13:40:00,36.26,36.33,36.25,36.33,72649.0,32.6176,32.6806,32.6086,32.6806,72649.0
2019-05-22 13:50:00,36.33,36.33,36.27,36.29,402953.0,32.6806,32.6806,32.6266,32.6446,402953.0
2019-05-22 14:00:00,36.28,36.3,36.21,36.28,161036.0,32.6356,32.6536,32.5726,32.6356,161036.0
2019-05-22 14:10:00,36.28,36.28,36.18,36.19,119576.0,32.6356,32.6356,32.5456,32.5546,119576.0
2019-05-22 14:20:00,36.19,36.21,36.12,36.19,294530.0,32.5546,32.5726,32.4916,32.5546,294530.0
2019-05-22 14:30:00,36.19,36.26,36.17,36.19,197693.0,32.5546,32.6176,32.5366,32.5546,197693.0
2019-05-22 14:40:00,36.2,36.27,36.17,36.19,107154.0,32.5636,32.6266,32.5366,32.5546,107154.0
2019-05-22 14:50:00,36.19,36.34,36.18,36.33,238142.0,32.5546,32.6895,32.5456,32.6806,238142.0
2019-05-22 15:00:00,36.34,36.34,36.29,36.32,153295.0,32.6895,32.6895,32.6446,32.6716,153295.0
2019-05-22 15:10:00,36.32,36.35,36.3,36.33,96876.0,32.6716,32.6985,32.6536,32.6806,96876.0
2019-05-22 15:20:00,36.33,36.37,36.31,36.36,76972.0,32.6806,32.7165,32.6626,32.7075,76972.0
2019-05-22 15:30:00,36.35,36.39,36.35,36.39,104691.0,32.6985,32.7345,32.6985,32.7345,104691.0
2019-05-22 15:40:00,36.39,36.41,36.38,36.39,188593.0,32.7345,32.7525,32.7255,32.7345,188593.0
2019-05-22 15:50:00,36.38,36.4,36.3,36.32,560719.0,32.7255,32.7435,32.6536,32.6716,560719.0
2019-05-23 09:30:00,36.06,36.15,35.98,36.01,229765.0,32.4377,32.5186,32.3657,32.3927,229765.0
2019-05-23 09:40:00,36.01,36.12,36.0,36.09,129291.0,32.3927,32.4916,32.3837,32.4647,129291.0
2019-05-23 09:50:00,36.08,36.09,36.0,36.07,111854.0,32.4557,32.4647,32.3837,32.4467,111854.0
2019-05-23 10:00:00,36.06,36.12,35.98,35.99,121900.0,32.4377,32.4916,32.3657,32.3747,121900.0
2019-05-23 10:10:00,35.98,36.04,35.97,35.99,92625.0,32.3657,32.4197,32.3567,32.3747,92625.0
2019-05-23 10:20:00,35.99,36.11,35.98,36.1,154112.0,32.3747,32.4827,32.3657,32.4737,154112.0
2019-05-23 10:30:00,36.09,36.14,36.07,36.14,104167.0,32.4647,32.5096,32.4467,32.5096,104167.0
2019-05-23 10:40:00,36.14,36.21,36.11,36.16,102348.0,32.5096,32.5726,32.4827,32.5276,102348.0
2019-05-23 10:50:00,36.16,36.29,36.12,36.21,144279.0,32.5276,32.6446,32.4916,32.5726,144279.0
2019-05-23 11:00:00,36.21,36.21,36.09,36.15,67478.0,32.5726,32.5726,32.4647,32.5186,67478.0
2019-05-23 11:10:00,36.14,36.15,36.08,36.09,102867.0,32.5096,32.5186,32.4557,32.4647,102867.0
2019-05-23 11:20:00,36.09,36.12,36.02,36.02,244006.0,32.4647,32.4916,32.4017,32.4017,244006.0
2019-05-23 11:30:00,36.01,36.05,35.93,35.97,119954.0,32.3927,32.4287,32.3207,32.3567,119954.0
2019-05-23 11:40:00,35.97,35.98,35.88,35.95,101681.0,32.3567,32.3657,32.2758,32.3387,101681.0
2019-05-23 11:50:00,35.95,35.97,35.88,35.9,144525.0,32.3387,32.3567,32.2758,32.2937,144525.0
2019-05-23 12:00:00,35.9,35.94,35.84,35.87,186178.0,32.2937,32.3297,32.2398,32.2668,186178.0
2019-05-23 12:10:00,35.87,35.91,35.81,35.81,144168.0,32.2668,32.3027,32.2128,32.2128,144168.0
2019-05-23 12:20:00,35.81,35.85,35.77,35.84,128701.0,32.2128,32.2488,32.1768,32.2398,128701.0
2019-05-23 12:30:00,35.85,35.86,35.77,35.81,118270.0,32.2488,32.2578,32.1768,32.2128,118270.0
2019-05-23 12:40:00,35.81,35.85,35.79,35.8,81270.0,32.2128,32.2488,32.1948,32.2038,81270.0
2019-05-23 12:50:00,35.8,35.81,35.7,35.74,185013.0,32.2038,32.2128,32.1138,32.1498,185013.0
2019-05-23 13:00:00,35.75,35.76,35.69,35.76,144762.0,32.1588,32.1678,32.1048,32.1678,144762.0
2019-05-23 13:10:00,35.75,35.77,35.72,35.73,87090.0,32.1588,32.1768,32.1318,32.1408,87090.0
2019-05-23 13:20:00,35.73,35.8,35.7,35.77,79636.0,32.1408,32.2038,32.1138,32.1768,79636.0
2019-05-23 13:30:00,35.77,35.77,35.7,35.72,62242.0,32.1768,32.1768,32.1138,32.1318,62242.0
2019-05-23 13:40:00,35.72,35.76,35.71,35.71,92459.0,32.1318,32.1678,32.1228,32.1228,92459.0
2019-05-23 13:50:00,35.7,35.72,35.66,35.7,81222.0,32.1138,32.1318,32.0779,32.1138,81222.0
2019-05-23 14:00:00,35.7,35.74,35.61,35.62,151030.0,32.1138,32.1498,32.0329,32.0419,151030.0
2019-05-23 14:10:00,35.62,35.66,35.59,35.65,88452.0,32.0419,32.0779,32.0149,32.0689,88452.0
2019-05-23 14:20:00,35.65,35.73,35.64,35.72,112486.0,32.0689,32.1408,32.0599,32.1318,112486.0
2019-05-23 14:30:00,35.72,35.82,35.71,35.76,203598.0,32.1318,32.2218,32.1228,32.1678,203598.0
2019-05-23 14:40:00,35.77,35.8,35.71,35.8,120620.0,32.1768,32.2038,32.1228,32.2038,120620.0
2019-05-23 14:50:00,35.79,35.94,35.78,35.94,422127.0,32.1948,32.3297,32.1858,32.3297,422127.0
2019-05-23 15:00:00,35.93,35.94,35.86,35.91,223363.0,32.3207,32.3297,32.2578,32.3027,223363.0
2019-05-23 15:10:00,35.91,36.03,35.89,35.98,128754.0,32.3027,32.4107,32.2848,32.3657,128754.0
2019-05-23 15:20:00,35.98,36.1,35.98,36.07,114603.0,32.3657,32.4737,32.3657,32.4467,114603.0
2019-05-23 15:30:00,36.06,36.08,36.0,36.0,118917.0,32.4377,32.4557,32.3837,32.3837,118917.0
2019-05-23 15:40:00,36.0,36.0,35.88,35.91,160350.0,32.3837,32.3837,32.2758,32.3027,160350.0
2019-05-23 15:50:00,35.91,36.04,35.89,35.95,703964.0,32.3027,32.4197,32.2848,32.3387,703964.0
2019-05-24 09:30:00,36.21,36.3,36.14,36.22,132636.0,32.5726,32.6536,32.5096,32.5816,132636.0
2019-05-24 09:40:00,36.22,36.25,36.12,36.16,142353.0,32.5816,32.6086,32.4916,32.5276,142353.0
2019-05-24 09:50:00,36.16,36.22,36.1,36.1,75322.0,32.5276,32.5816,32.4737,32.4737,75322.0
2019-05-24 10:00:00,36.11,36.16,36.1,36.11,98109.0,32.4827,32.5276,32.4737,32.4827,98109.0
2019-05-24 10:10:00,36.1,36.14,36.05,36.13,63264.0,32.4737,32.5096,32.4287,32.5006,63264.0
2019-05-24 10:20:00,36.12,36.12,35.95,35.95,87705.0,32.4916,32.4916,32.3387,32.3387,87705.0
2019-05-24 10:30:00,35.96,36.06,35.94,36.05,118113.0,32.3477,32.4377,32.3297,32.4287,118113.0
2019-05-24 10:40:00,36.05,36.06,35.96,35.96,59835.0,32.4287,32.4377,32.3477,32.3477,59835.0
2019-05-24 10:50:00,35.95,36.0,35.93,35.96,45030.0,32.3387,32.3837,32.3207,32.3477,45030.0
2019-05-24 11:00:00,35.95,35.97,35.87,35.89,51255.0,32.3387,32.3567,32.2668,32.2848,51255.0
2019-05-24 11:10:00,35.89,35.9,35.81,35.83,45106.0,32.2848,32.2937,32.2128,32.2308,45106.0
2019-05-24 11:20:00,35.83,35.93,35.82,35.92,126000.0,32.2308,32.3207,32.2218,32.3117,126000.0
2019-05-24 11:30:00,35.92,36.08,35.92,36.08,102212.0,32.3117,32.4557,32.3117,32.4557,102212.0
2019-05-24 11:40:00,36.08,36.13,36.04,36.08,225496.0,32.4557,32.5006,32.4197,32.4557,225496.0
2019-05-24 11:50:00,36.07,36.12,36.06,36.09,52852.0,32.4467,32.4916,32.4377,32.4647,52852.0
2019-05-24 12:00:00,36.08,36.08,35.99,36.01,59445.0,32.4557,32.4557,32.3747,32.3927,59445.0
2019-05-24 12:10:00,36.01,36.04,35.98,36.04,63562.0,32.3927,32.4197,32.3657,32.4197,63562.0
2019-05-24 12:20:00,36.04,36.1,36.04,36.09,37482.0,32.4197,32.4737,32.4197,32.4647,37482.0
2019-05-24 12:30:00,36.09,36.15,36.09,36.15,39119.0,32.4647,32.5186,32.4647,32.5186,39119.0
2019-05-24 12:40:00,36.15,36.15,36.1,36.14,53262.0,32.5186,32.5186,32.4737,32.5096,53262.0
2019-05-24 12:50:00,36.14,36.18,36.13,36.14,109837.0,32.5096,32.5456,32.5006,32.5096,109837.0
2019-05-24 13:00:00,36.14,36.16,36.1,36.11,56117.0,32.5096,32.5276,32.4737,32.4827,56117.0
2019-05-24 13:10:00,36.11,36.32,36.11,36.31,307903.0,32.4827,32.6716,32.4827,32.6626,307903.0
2019-05-24 13:20:00,36.31,36.38,36.18,36.21,218308.0,32.6626,32.7255,32.5456,32.5726,218308.0
2019-05-24 13:30:00,36.21,36.22,36.14,36.15,83659.0,32.5726,32.5816,32.5096,32.5186,83659.0
2019-05-24 13:40:00,36.15,36.17,36.14,36.16,27191.0,32.5186,32.5366,32.5096,32.5276,27191.0
2019-05-24 13:50:00,36.15,36.22,36.14,36.2,156526.0,32.5186,32.5816,32.5096,32.5636,156526.0
2019-05-24 14:00:00,36.19,36.2,36.09,36.11,44948.0,32.5546,32.5636,32.4647,32.4827,44948.0
2019-05-24 14:10:00,36.11,36.14,36.1,36.12,41563.0,32.4827,32.5096,32.4737,32.4916,41563.0
2019-05-24 14:20:00,36.11,36.15,36.1,36.11,41258.0,32.4827,32.5186,32.4737,32.4827,41258.0
2019-05-24 14:30:00,36.1,36.19,36.1,36.16,95924.0,32.4737,32.5546,32.4737,32.5276,95924.0
2019-05-24 14:40:00,36.16,36.2,36.15,36.19,109574.0,32.5276,32.5636,32.5186,32.5546,109574.0
2019-05-24 14:50:00,36.19,36.25,36.17,36.19,122168.0,32.5546,32.6086,32.5366,32.5546,122168.0
2019-05-24 15:00:00,36.18,36.23,36.16,36.19,63495.0,32.5456,32.5906,32.5276,32.5546,63495.0
2019-05-24 15:10:00,36.19,36.2,36.13,36.14,41200.0,32.5546,32.5636,32.5006,32.5096,41200.0
2019-05-24 15:20:00,36.14,36.16,36.12,36.15,53777.0,32.5096,32.5276,32.4916,32.5186,53777.0
2019-05-24 15:30:00,36.16,36.19,36.15,36.15,106305.0,32.5276,32.5546,32.5186,32.5186,106305.0
2019-05-24 15:40:00,36.15,36.16,36.12,36.15,99429.0,32.5186,32.5276,32.4916,32.5186,99429.0
2019-05-24 15:50:00,36.14,36.16,36.09,36.12,360972.0,32.5096,32.5276,32.4647,32.4916,360972.0
2019-05-28 09:30:00,36.23,36.49,36.18,36.49,188147.0,32.5906,32.8245,32.5456,32.8245,188147.0
2019-05-28 09:40:00,36.5,36.68,36.5,36.62,268438.0,32.8335,32.9954,32.8335,32.9414,268438.0
2019-05-28 09:50:00,36.62,36.63,36.52,36.59,123849.0,32.9414,32.9504,32.8515,32.9144,123849.0
2019-05-28 10:00:00,36.59,36.65,36.51,36.51,145240.0,32.9144,32.9684,32.8425,32.8425,145240.0
2019-05-28 10:10:00,36.5,36.51,36.4,36.43,124015.0,32.8335,32.8425,32.7435,32.7705,124015.0
2019-05-28 10:20:00,36.42,36.47,36.37,36.47,116032.0,32.7615,32.8065,32.7165,32.8065,116032.0
2019-05-28 10:30:00,36.47,36.49,36.36,36.4,116276.0,32.8065,32.8245,32.7075,32.7435,116276.0
2019-05-28 10:40:00,36.41,36.53,36.39,36.4,115573.0,32.7525,32.8605,32.7345,32.7435,115573.0
2019-05-28 10:50:00,36.4,36.41,36.3,36.36,78170.0,32.7435,32.7525,32.6536,32.7075,78170.0
2019-05-28 11:00:00,36.36,36.41,36.33,36.41,84720.0,32.7075,32.7525,32.6806,32.7525,84720.0
2019-05-28 11:10:00,36.41,36.48,36.4,36.43,155458.0,32.7525,32.8155,32.7435,32.7705,155458.0
2019-05-28 11:20:00,36.42,36.43,36.37,36.39,129149.0,32.7615,32.7705,32.7165,32.7345,129149.0
2019-05-28 11:30:00,36.38,36.52,36.34,36.51,108474.0,32.7255,32.8515,32.6895,32.8425,108474.0
2019-05-28 11:40:00,36.52,36.57,36.51,36.53,160987.0,32.8515,32.8964,32.8425,32.8605,160987.0
2019-05-28 11:50:00,36.52,36.6,36.46,36.59,110272.0,32.8515,32.9234,32.7975,32.9144,110272.0
2019-05-28 12:00:00,36.59,36.6,36.5,36.52,67811.0,32.9144,32.9234,32.8335,32.8515,67811.0
2019-05-28 12:10:00,36.51,36.56,36.51,36.53,69835.0,32.8425,32.8874,32.8425,32.8605,69835.0
2019-05-28 12:20:00,36.53,36.61,36.53,36.61,52752.0,32.8605,32.9324,32.8605,32.9324,52752.0
2019-05-28 12:30:00,36.6,36.63,36.55,36.57,58217.0,32.9234,32.9504,32.8785,32.8964,58217.0
2019-05-28 12:40:00,36.57,36.59,36.49,36.54,58157.0,32.8964,32.9144,32.8245,32.8695,58157.0
2019-05-28 12:50:00,36.53,36.58,36.51,36.51,83379.0,32.8605,32.9054,32.8425,32.8425,83379.0
2019-05-28 13:00:00,36.51,36.53,36.47,36.48,48313.0,32.8425,32.8605,32.8065,32.8155,48313.0
2019-05-28 13:10:00,36.48,36.49,36.41,36.42,46733.0,32.8155,32.8245,32.7525,32.7615,46733.0
2019-05-28 13:20:00,36.43,36.45,36.4,36.4,37116.0,32.7705,32.7885,32.7435,32.7435,37116.0
2019-05-28 13:30:00,36.4,36.46,36.39,36.44,70533.0,32.7435,32.7975,32.7345,32.7795,70533.0
2019-05-28 13:40:00,36.44,36.45,36.42,36.43,100819.0,32.7795,32.7885,32.7615,32.7705,100819.0
2019-05-28 13:50:00,36.43,36.46,36.42,36.42,63448.0,32.7705,32.7975,32.7615,32.7615,63448.0
2019-05-28 14:00:00,36.42,36.43,36.36,36.38,71049.0,32.7615,32.7705,32.7075,32.7255,71049.0
2019-05-28 14:10:00,36.37,36.38,36.35,36.35,81643.0,32.7165,32.7255,32.6985,32.6985,81643.0
2019-05-28 14:20:00,36.35,36.39,36.34,36.35,110459.0,32.6985,32.7345,32.6895,32.6985,110459.0
2019-05-28 14:30:00,36.34,36.39,36.32,36.35,71495.0,32.6895,32.7345,32.6716,32.6985,71495.0
2019-05-28 14:40:00,36.36,36.36,36.28,36.32,103127.0,32.7075,32.7075,32.6356,32.6716,103127.0
2019-05-28 14:50:00,36.31,36.31,36.26,36.3,73577.0,32.6626,32.6626,32.6176,32.6536,73577.0
2019-05-28 15:00:00,36.3,36.32,36.25,36.26,87769.0,32.6536,32.6716,32.6086,32.6176,87769.0
2019-05-28 15:10:00,36.25,36.31,36.22,36.29,76591.0,32.6086,32.6626,32.5816,32.6446,76591.0
2019-05-28 15:20:00,36.29,36.3,36.21,36.22,100016.0,32.6446,32.6536,32.5726,32.5816,100016.0
2019-05-28 15:30:00,36.22,36.25,36.17,36.2,151053.0,32.5816,32.6086,32.5366,32.5636,151053.0
2019-05-28 15:40:00,36.2,36.2,36.14,36.15,153287.0,32.5636,32.5636,32.5096,32.5186,153287.0
2019-05-28 15:50:00,36.15,36.27,36.14,36.21,500272.0,32.5186,32.6266,32.5096,32.5726,500272.0
2019-05-29 09:30:00,35.96,36.05,35.84,35.85,164855.0,32.3477,32.4287,32.2398,32.2488,164855.0
2019-05-29 09:40:00,35.85,35.91,35.82,35.84,99070.0,32.2488,32.3027,32.2218,32.2398,99070.0
2019-05-29 09:50:00,35.84,35.88,35.78,35.87,147882.0,32.2398,32.2758,32.1858,32.2668,147882.0
2019-05-29 10:00:00,35.86,35.93,35.82,35.87,130980.0,32.2578,32.3207,32.2218,32.2668,130980.0
2019-05-29 10:10:00,35.87,36.01,35.87,35.98,130879.0,32.2668,32.3927,32.2668,32.3657,130879.0
2019-05-29 10:20:00,35.99,36.11,35.97,36.07,277907.0,32.3747,32.4827,32.3567,32.4467,277907.0
2019-05-29 10:30:00,36.08,36.13,36.03,36.12,102611.0,32.4557,32.5006,32.4107,32.4916,102611.0
2019-05-29 10:40:00,36.11,36.21,36.1,36.21,191357.0,32.4827,32.5726,32.4737,32.5726,191357.0
2019-05-29 10:50:00,36.2,36.21,36.09,36.16,221006.0,32.5636,32.5726,32.4647,32.5276,221006.0
2019-05-29 11:00:00,36.16,36.23,36.13,36.19,162503.0,32.5276,32.5906,32.5006,32.5546,162503.0
2019-05-29 11:10:00,36.2,36.2,36.04,36.07,128666.0,32.5636,32.5636,32.4197,32.4467,128666.0
2019-05-29 11:20:00,36.06,36.13,36.01,36.02,163594.0,32.4377,32.5006,32.3927,32.4017,163594.0
2019-05-29 11:30:00,36.02,36.1,36.01,36.06,290212.0,32.4017,32.4737,32.3927,32.4377,290212.0
2019-05-29 11:40:00,36.07,36.08,35.99,36.02,120970.0,32.4467,32.4557,32.3747,32.4017,120970.0
2019-05-29 11:50:00,36.01,36.03,35.94,35.98,212508.0,32.3927,32.4107,32.3297,32.3657,212508.0
2019-05-29 12:00:00,35.98,36.06,35.96,36.01,109919.0,32.3657,32.4377,32.3477,32.3927,109919.0
2019-05-29 12:10:00,36.01,36.04,35.98,36.01,98460.0,32.3927,32.4197,32.3657,32.3927,98460.0
2019-05-29 12:20:00,36.01,36.06,35.99,36.01,56669.0,32.3927,32.4377,32.3747,32.3927,56669.0
2019-05-29 12:30:00,36.0,36.05,35.99,36.0,86575.0,32.3837,32.4287,32.3747,32.3837,86575.0
2019-05-29 12:40:00,36.01,36.03,35.99,36.0,50030.0,32.3927,32.4107,32.3747,32.3837,50030.0
2019-05-29 12:50:00,36.0,36.01,35.96,35.99,112393.0,32.3837,32.3927,32.3477,32.3747,112393.0
2019-05-29 13:00:00,35.99,36.16,35.97,36.16,113819.0,32.3747,32.5276,32.3567,32.5276,113819.0
2019-05-29 13:10:00,36.16,36.17,36.05,36.06,56718.0,32.5276,32.5366,32.4287,32.4377,56718.0
2019-05-29 13:20:00,36.07,36.08,36.02,36.05,37582.0,32.4467,32.4557,32.4017,32.4287,37582.0
2019-05-29 13:30:00,36.05,36.07,36.03,36.07,43552.0,32.4287,32.4467,32.4107,32.4467,43552.0
2019-05-29 13:40:00,36.07,36.09,36.04,36.09,44038.0,32.4467,32.4647,32.4197,32.4647,44038.0
2019-05-29 13:50:00,36.09,36.12,36.04,36.05,50989.0,32.4647,32.4916,32.4197,32.4287,50989.0
2019-05-29 14:00:00,36.05,36.15,36.05,36.1,134012.0,32.4287,32.5186,32.4287,32.4737,134012.0
2019-05-29 14:10:00,36.1,36.11,36.07,36.08,43768.0,32.4737,32.4827,32.4467,32.4557,43768.0
2019-05-29 14:20:00,36.08,36.1,36.06,36.1,60813.0,32.4557,32.4737,32.4377,32.4737,60813.0
2019-05-29 14:30:00,36.09,36.1,35.98,36.0,66943.0,32.4647,32.4737,32.3657,32.3837,66943.0
2019-05-29 14:40:00,36.0,36.01,35.96,35.98,63448.0,32.3837,32.3927,32.3477,32.3657,63448.0
2019-05-29 14:50:00,35.98,35.99,35.9,35.95,101067.0,32.3657,32.3747,32.2937,32.3387,101067.0
2019-05-29 15:00:00,35.95,35.97,35.9,35.96,99476.0,32.3387,32.3567,32.2937,32.3477,99476.0
2019-05-29 15:10:00,35.97,35.99,35.93,35.96,91874.0,32.3567,32.3747,32.3207,32.3477,91874.0
2019-05-29 15:20:00,35.95,36.04,35.94,36.02,116400.0,32.3387,32.4197,32.3297,32.4017,116400.0
2019-05-29 15:30:00,36.03,36.13,36.01,36.12,187324.0,32.4107,32.5006,32.3927,32.4916,187324.0
2019-05-29 15:40:00,36.12,36.19,36.12,36.14,221639.0,32.4916,32.5546,32.4916,32.5096,221639.0
2019-05-29 15:50:00,36.14,36.16,36.07,36.1,853504.0,32.5096,32.5276,32.4467,32.4737,853504.0
2019-05-30 09:30:00,36.12,36.19,35.97,36.17,172227.0,32.6167,32.6799,32.4812,32.6618,172227.0
2019-05-30 09:40:00,36.17,36.44,36.15,36.43,230660.0,32.6618,32.9056,32.6438,32.8966,230660.0
2019-05-30 09:50:00,36.43,36.55,36.4,36.54,322739.0,32.8966,33.005,32.8695,32.9959,322739.0
2019-05-30 10:00:00,36.55,36.65,36.47,36.59,394593.0,33.005,33.0953,32.9327,33.0411,394593.0
2019-05-30 10:10:00,36.59,36.7,36.52,36.69,176708.0,33.0411,33.1404,32.9779,33.1314,176708.0
2019-05-30 10:20:00,36.7,36.7,36.51,36.53,102598.0,33.1404,33.1404,32.9689,32.9869,102598.0
2019-05-30 10:30:00,36.53,36.64,36.53,36.61,177178.0,32.9869,33.0862,32.9869,33.0592,177178.0
2019-05-30 10:40:00,36.61,36.7,36.55,36.55,200138.0,33.0592,33.1404,33.005,33.005,200138.0
2019-05-30 10:50:00,36.55,36.65,36.55,36.65,166805.0,33.005,33.0953,33.005,33.0953,166805.0
2019-05-30 11:00:00,36.65,36.68,36.53,36.57,304172.0,33.0953,33.1224,32.9869,33.023,304172.0
2019-05-30 11:10:00,36.57,36.61,36.54,36.57,147546.0,33.023,33.0592,32.9959,33.023,147546.0
2019-05-30 11:20:00,36.57,36.6,36.53,36.55,190779.0,33.023,33.0501,32.9869,33.005,190779.0
2019-05-30 11:30:00,36.55,36.55,36.41,36.48,167813.0,33.005,33.005,32.8786,32.9418,167813.0
2019-05-30 11:40:00,36.49,36.52,36.45,36.5,72564.0,32.9508,32.9779,32.9147,32.9598,72564.0
2019-05-30 11:50:00,36.5,36.51,36.42,36.44,109331.0,32.9598,32.9689,32.8876,32.9056,109331.0
2019-05-30 12:00:00,36.44,36.45,36.38,36.4,46783.0,32.9056,32.9147,32.8515,32.8695,46783.0
2019-05-30 12:10:00,36.39,36.53,36.37,36.45,109396.0,32.8605,32.9869,32.8424,32.9147,109396.0
2019-05-30 12:20:00,36.45,36.47,36.41,36.42,57554.0,32.9147,32.9327,32.8786,32.8876,57554.0
2019-05-30 12:30:00,36.43,36.5,36.42,36.48,48273.0,32.8966,32.9598,32.8876,32.9418,48273.0
2019-05-30 12:40:00,36.49,36.51,36.48,36.49,32115.0,32.9508,32.9689,32.9418,32.9508,32115.0
2019-05-30 12:50:00,36.49,36.52,36.45,36.47,71272.0,32.9508,32.9779,32.9147,32.9327,71272.0
2019-05-30 13:00:00,36.47,36.49,36.46,36.48,62017.0,32.9327,32.9508,32.9237,32.9418,62017.0
2019-05-30 13:10:00,36.47,36.49,36.43,36.44,76688.0,32.9327,32.9508,32.8966,32.9056,76688.0
2019-05-30 13:20:00,36.44,36.45,36.42,36.43,90610.0,32.9056,32.9147,32.8876,32.8966,90610.0
2019-05-30 13:30:00,36.43,36.44,36.36,36.38,90651.0,32.8966,32.9056,32.8334,32.8515,90651.0
2019-05-30 13:40:00,36.38,36.4,36.36,36.38,70350.0,32.8515,32.8695,32.8334,32.8515,70350.0
2019-05-30 13:50:00,36.38,36.4,36.37,36.38,34932.0,32.8515,32.8695,32.8424,32.8515,34932.0
2019-05-30 14:00:00,36.39,36.43,36.37,36.38,85178.0,32.8605,32.8966,32.8424,32.8515,85178.0
2019-05-30 14:10:00,36.38,36.39,36.35,36.39,73058.0,32.8515,32.8605,32.8244,32.8605,73058.0
2019-05-30 14:20:00,36.39,36.39,36.31,36.34,94919.0,32.8605,32.8605,32.7883,32.8153,94919.0
2019-05-30 14:30:00,36.34,36.34,36.26,36.27,156586.0,32.8153,32.8153,32.7431,32.7521,156586.0
2019-05-30 14:40:00,36.26,36.36,36.26,36.34,114221.0,32.7431,32.8334,32.7431,32.8153,114221.0
2019-05-30 14:50:00,36.35,36.43,36.34,36.43,110233.0,32.8244,32.8966,32.8153,32.8966,110233.0
2019-05-30 15:00:00,36.42,36.42,36.3,36.31,168266.0,32.8876,32.8876,32.7792,32.7883,168266.0
2019-05-30 15:10:00,36.31,36.35,36.29,36.34,91064.0,32.7883,32.8244,32.7702,32.8153,91064.0
2019-05-30 15:20:00,36.34,36.44,36.31,36.42,121057.0,32.8153,32.9056,32.7883,32.8876,121057.0
2019-05-30 15:30:00,36.42,36.49,36.36,36.48,284168.0,32.8876,32.9508,32.8334,32.9418,284168.0
2019-05-30 15:40:00,36.48,36.49,36.4,36.43,245890.0,32.9418,32.9508,32.8695,32.8966,245890.0
2019-05-30 15:50:00,36.44,36.44,36.35,36.38,407277.0,32.9056,32.9056,32.8244,32.8515,407277.0
2019-05-31 09:30:00,36.03,36.14,35.97,36.04,154092.0,32.5354,32.6347,32.4812,32.5444,154092.0
2019-05-31 09:40:00,36.03,36.03,35.9,35.93,95150.0,32.5354,32.5354,32.418,32.4451,95150.0
2019-05-31 09:50:00,35.92,35.92,35.83,35.84,106442.0,32.4361,32.4361,32.3548,32.3638,106442.0
2019-05-31 10:00:00,35.85,35.91,35.84,35.89,114194.0,32.3729,32.4271,32.3638,32.409,114194.0
2019-05-31 10:10:00,35.9,35.92,35.83,35.89,97430.0,32.418,32.4361,32.3548,32.409,97430.0
2019-05-31 10:20:00,35.89,35.98,35.89,35.97,83174.0,32.409,32.4903,32.409,32.4812,83174.0
2019-05-31 10:30:00,35.98,35.98,35.91,35.93,86204.0,32.4903,32.4903,32.4271,32.4451,86204.0
2019-05-31 10:40:00,35.94,36.02,35.91,36.02,76169.0,32.4541,32.5264,32.4271,32.5264,76169.0
2019-05-31 10:50:00,36.03,36.05,35.98,36.02,109823.0,32.5354,32.5535,32.4903,32.5264,109823.0
2019-05-31 11:00:00,36.02,36.04,35.98,36.0,113586.0,32.5264,32.5444,32.4903,32.5083,113586.0
2019-05-31 11:10:00,36.01,36.04,36.0,36.04,76134.0,32.5174,32.5444,32.5083,32.5444,76134.0
2019-05-31 11:20:00,36.04,36.08,36.03,36.04,85563.0,32.5444,32.5806,32.5354,32.5444,85563.0
2019-05-31 11:30:00,36.03,36.05,35.94,35.95,78948.0,32.5354,32.5535,32.4541,32.4632,78948.0
2019-05-31 11:40:00,35.95,36.0,35.95,35.98,88620.0,32.4632,32.5083,32.4632,32.4903,88620.0
2019-05-31 11:50:00,35.98,35.99,35.94,35.98,111674.0,32.4903,32.4993,32.4541,32.4903,111674.0
2019-05-31 12:00:00,35.99,35.99,35.87,35.88,106710.0,32.4993,32.4993,32.3909,32.4,106710.0
2019-05-31 12:10:00,35.88,35.88,35.83,35.85,53236.0,32.4,32.4,32.3548,32.3729,53236.0
2019-05-31 12:20:00,35.85,35.85,35.81,35.82,73974.0,32.3729,32.3729,32.3368,32.3458,73974.0
2019-05-31 12:30:00,35.82,35.91,35.8,35.85,232497.0,32.3458,32.4271,32.3277,32.3729,232497.0
2019-05-31 12:40:00,35.86,35.86,35.8,35.85,49218.0,32.3819,32.3819,32.3277,32.3729,49218.0
2019-05-31 12:50:00,35.84,35.85,35.74,35.78,64312.0,32.3638,32.3729,32.2735,32.3097,64312.0
2019-05-31 13:00:00,35.77,35.79,35.74,35.78,83530.0,32.3006,32.3187,32.2735,32.3097,83530.0
2019-05-31 13:10:00,35.77,35.81,35.77,35.78,48595.0,32.3006,32.3368,32.3006,32.3097,48595.0
2019-05-31 13:20:00,35.78,35.8,35.76,35.8,42268.0,32.3097,32.3277,32.2916,32.3277,42268.0
2019-05-31 13:30:00,35.8,35.85,35.78,35.84,82474.0,32.3277,32.3729,32.3097,32.3638,82474.0
2019-05-31 13:40:00,35.85,35.9,35.84,35.9,81994.0,32.3729,32.418,32.3638,32.418,81994.0
2019-05-31 13:50:00,35.89,35.93,35.85,35.93,93137.0,32.409,32.4451,32.3729,32.4451,93137.0
2019-05-31 14:00:00,35.93,35.95,35.86,35.94,118515.0,32.4451,32.4632,32.3819,32.4541,118515.0
2019-05-31 14:10:00,35.94,35.94,35.91,35.93,130448.0,32.4541,32.4541,32.4271,32.4451,130448.0
2019-05-31 14:20:00,35.92,35.95,35.92,35.95,95974.0,32.4361,32.4632,32.4361,32.4632,95974.0
2019-05-31 14:30:00,35.95,36.01,35.94,36.01,147195.0,32.4632,32.5174,32.4541,32.5174,147195.0
2019-05-31 14:40:00,36.01,36.14,36.0,36.06,246071.0,32.5174,32.6347,32.5083,32.5625,246071.0
2019-05-31 14:50:00,36.07,36.14,36.02,36.02,133460.0,32.5715,32.6347,32.5264,32.5264,133460.0
2019-05-31 15:00:00,36.02,36.05,36.0,36.0,147710.0,32.5264,32.5535,32.5083,32.5083,147710.0
2019-05-31 15:10:00,36.0,36.05,35.99,35.99,133070.0,32.5083,32.5535,32.4993,32.4993,133070.0
2019-05-31 15:20:00,35.99,36.03,35.95,36.02,236435.0,32.4993,32.5354,32.4632,32.5264,236435.0
2019-05-31 15:30:00,36.02,36.08,35.98,36.01,256145.0,32.5264,32.5806,32.4903,32.5174,256145.0
2019-05-31 15:40:00,36.01,36.02,35.94,35.98,480523.0,32.5174,32.5264,32.4541,32.4903,480523.0
2019-05-31 15:50:00,35.97,35.99,35.9,35.93,629135.0,32.4812,32.4993,32.418,32.4451,629135.0
2019-06-03 09:30:00,35.85,36.05,35.8,36.01,208137.0,32.3729,32.5535,32.3277,32.5174,208137.0
2019-06-03 09:40:00,36.01,36.03,35.77,35.85,113732.0,32.5174,32.5354,32.3006,32.3729,113732.0
2019-06-03 09:50:00,35.86,35.91,35.82,35.82,144985.0,32.3819,32.4271,32.3458,32.3458,144985.0
2019-06-03 10:00:00,35.81,35.86,35.67,35.75,182587.0,32.3368,32.3819,32.2103,32.2826,182587.0
2019-06-03 10:10:00,35.75,35.86,35.74,35.84,174294.0,32.2826,32.3819,32.2735,32.3638,174294.0
2019-06-03 10:20:00,35.84,35.91,35.81,35.91,145027.0,32.3638,32.4271,32.3368,32.4271,145027.0
2019-06-03 10:30:00,35.91,36.09,35.88,36.07,148414.0,32.4271,32.5896,32.4,32.5715,148414.0
2019-06-03 10:40:00,36.07,36.09,36.01,36.08,97101.0,32.5715,32.5896,32.5174,32.5806,97101.0
2019-06-03 10:50:00,36.07,36.08,35.98,35.99,121458.0,32.5715,32.5806,32.4903,32.4993,121458.0
2019-06-03 11:00:00,35.98,36.02,35.88,35.88,88730.0,32.4903,32.5264,32.4,32.4,88730.0
2019-06-03 11:10:00,35.88,35.93,35.86,35.9,70243.0,32.4,32.4451,32.3819,32.418,70243.0
2019-06-03 11:20:00,35.9,35.96,35.88,35.95,90665.0,32.418,32.4722,32.4,32.4632,90665.0
2019-06-03 11:30:00,35.95,35.98,35.85,35.91,173604.0,32.4632,32.4903,32.3729,32.4271,173604.0
2019-06-03 11:40:00,35.91,35.94,35.85,35.86,113345.0,32.4271,32.4541,32.3729,32.3819,113345.0
2019-06-03 11:50:00,35.86,35.89,35.77,35.77,139617.0,32.3819,32.409,32.3006,32.3006,139617.0
2019-06-03 12:00:00,35.77,35.84,35.74,35.77,162295.0,32.3006,32.3638,32.2735,32.3006,162295.0
2019-06-03 12:10:00,35.77,35.81,35.72,35.74,88212.0,32.3006,32.3368,32.2555,32.2735,88212.0
2019-06-03 12:20:00,35.73,35.73,35.62,35.63,90528.0,32.2645,32.2645,32.1652,32.1742,90528.0
2019-06-03 12:30:00,35.63,35.7,35.56,35.69,139369.0,32.1742,32.2374,32.111,32.2284,139369.0
2019-06-03 12:40:00,35.69,35.69,35.6,35.66,67052.0,32.2284,32.2284,32.1471,32.2013,67052.0
2019-06-03 12:50:00,35.65,35.66,35.57,35.57,71304.0,32.1923,32.2013,32.12,32.12,71304.0
2019-06-03 13:00:00,35.57,35.63,35.51,35.63,66653.0,32.12,32.1742,32.0658,32.1742,66653.0
2019-06-03 13:10:00,35.63,35.68,35.62,35.63,67229.0,32.1742,32.2194,32.1652,32.1742,67229.0
2019-06-03 13:20:00,35.63,35.84,35.53,35.71,259442.0,32.1742,32.3638,32.0839,32.2465,259442.0
2019-06-03 13:30:00,35.72,35.72,35.56,35.57,105531.0,32.2555,32.2555,32.111,32.12,105531.0
2019-06-03 13:40:00,35.56,35.65,35.53,35.56,97627.0,32.111,32.1923,32.0839,32.111,97627.0
2019-06-03 13:50:00,35.57,35.67,35.55,35.66,64942.0,32.12,32.2103,32.102,32.2013,64942.0
2019-06-03 14:00:00,35.67,35.84,35.62,35.84,213246.0,32.2103,32.3638,32.1652,32.3638,213246.0
2019-06-03 14:10:00,35.84,35.85,35.73,35.75,103413.0,32.3638,32.3729,32.2645,32.2826,103413.0
2019-06-03 14:20:00,35.75,35.8,35.7,35.72,103875.0,32.2826,32.3277,32.2374,32.2555,103875.0
2019-06-03 14:30:00,35.72,35.77,35.61,35.64,90928.0,32.2555,32.3006,32.1562,32.1832,90928.0
2019-06-03 14:40:00,35.64,35.67,35.59,35.61,85420.0,32.1832,32.2103,32.1381,32.1562,85420.0
2019-06-03 14:50:00,35.6,35.62,35.55,35.58,87782.0,32.1471,32.1652,32.102,32.1291,87782.0
2019-06-03 15:00:00,35.58,35.58,35.48,35.52,114730.0,32.1291,32.1291,32.0388,32.0749,114730.0
2019-06-03 15:10:00,35.52,35.58,35.45,35.57,127377.0,32.0749,32.1291,32.0117,32.12,127377.0
2019-06-03 15:20:00,35.57,35.66,35.53,35.58,237007.0,32.12,32.2013,32.0839,32.1291,237007.0
2019-06-03 15:30:00,35.58,35.59,35.49,35.52,202445.0,32.1291,32.1381,32.0478,32.0749,202445.0
2019-06-03 15:40:00,35.53,35.6,35.52,35.56,228913.0,32.0839,32.1471,32.0749,32.111,228913.0
2019-06-03 15:50:00,35.57,35.69,35.57,35.61,765363.0,32.12,32.2284,32.12,32.1562,765363.0
2019-06-04 09:30:00,35.84,36.25,35.83,36.23,228403.0,32.3638,32.7341,32.3548,32.716,228403.0
2019-06-04 09:40:00,36.23,36.43,36.22,36.37,249630.0,32.716,32.8966,32.707,32.8424,249630.0
2019-06-04 09:50:00,36.37,36.49,36.33,36.42,142836.0,32.8424,32.9508,32.8063,32.8876,142836.0
2019-06-04 10:00:00,36.44,36.44,36.15,36.17,187779.0,32.9056,32.9056,32.6438,32.6618,187779.0
2019-06-04 10:10:00,36.18,36.27,36.17,36.25,211379.0,32.6709,32.7521,32.6618,32.7341,211379.0
2019-06-04 10:20:00,36.25,36.39,36.23,36.34,176554.0,32.7341,32.8605,32.716,32.8153,176554.0
2019-06-04 10:30:00,36.34,36.44,36.3,36.42,149244.0,32.8153,32.9056,32.7792,32.8876,149244.0
2019-06-04 10:40:00,36.43,36.43,36.27,36.38,234820.0,32.8966,32.8966,32.7521,32.8515,234820.0
2019-06-04 10:50:00,36.38,36.4,36.27,36.36,254762.0,32.8515,32.8695,32.7521,32.8334,254762.0
2019-06-04 11:00:00,36.36,36.54,36.34,36.52,142479.0,32.8334,32.9959,32.8153,32.9779,142479.0
2019-06-04 11:10:00,36.53,36.55,36.48,36.54,97742.0,32.9869,33.005,32.9418,32.9959,97742.0
2019-06-04 11:20:00,36.55,36.57,36.5,36.54,143939.0,33.005,33.023,32.9598,32.9959,143939.0
2019-06-04 11:30:00,36.54,36.64,36.53,36.63,111744.0,32.9959,33.0862,32.9869,33.0772,111744.0
2019-06-04 11:40:00,36.63,36.71,36.6,36.71,136240.0,33.0772,33.1495,33.0501,33.1495,136240.0
2019-06-04 11:50:00,36.71,36.71,36.59,36.6,111518.0,33.1495,33.1495,33.0411,33.0501,111518.0
2019-06-04 12:00:00,36.59,36.61,36.47,36.5,147201.0,33.0411,33.0592,32.9327,32.9598,147201.0
2019-06-04 12:10:00,36.51,36.52,36.4,36.5,86534.0,32.9689,32.9779,32.8695,32.9598,86534.0
2019-06-04 12:20:00,36.51,36.55,36.49,36.5,87594.0,32.9689,33.005,32.9508,32.9598,87594.0
2019-06-04 12:30:00,36.5,36.51,36.44,36.48,84777.0,32.9598,32.9689,32.9056,32.9418,84777.0
2019-06-04 12:40:00,36.48,36.53,36.48,36.52,67220.0,32.9418,32.9869,32.9418,32.9779,67220.0
2019-06-04 12:50:00,36.53,36.62,36.52,36.57,98727.0,32.9869,33.0682,32.9779,33.023,98727.0
2019-06-04 13:00:00,36.57,36.66,36.56,36.63,246347.0,33.023,33.1043,33.014,33.0772,246347.0
2019-06-04 13:10:00,36.64,36.67,36.6,36.67,101601.0,33.0862,33.1133,33.0501,33.1133,101601.0
2019-06-04 13:20:00,36.67,36.73,36.64,36.73,73914.0,33.1133,33.1675,33.0862,33.1675,73914.0
2019-06-04 13:30:00,36.73,36.77,36.72,36.72,152341.0,33.1675,33.2036,33.1585,33.1585,152341.0
2019-06-04 13:40:00,36.72,36.72,36.67,36.69,74877.0,33.1585,33.1585,33.1133,33.1314,74877.0
2019-06-04 13:50:00,36.69,36.71,36.66,36.68,205577.0,33.1314,33.1495,33.1043,33.1224,205577.0
2019-06-04 14:00:00,36.69,36.73,36.63,36.67,385957.0,33.1314,33.1675,33.0772,33.1133,385957.0
2019-06-04 14:10:00,36.67,36.68,36.6,36.6,95392.0,33.1133,33.1224,33.0501,33.0501,95392.0
2019-06-04 14:20:00,36.6,36.74,36.6,36.73,128045.0,33.0501,33.1766,33.0501,33.1675,128045.0
2019-06-04 14:30:00,36.73,36.75,36.68,36.75,104903.0,33.1675,33.1856,33.1224,33.1856,104903.0
2019-06-04 14:40:00,36.75,36.8,36.74,36.78,111899.0,33.1856,33.2307,33.1766,33.2127,111899.0
2019-06-04 14:50:00,36.78,36.8,36.76,36.76,104060.0,33.2127,33.2307,33.1946,33.1946,104060.0
2019-06-04 15:00:00,36.76,36.81,36.69,36.74,760857.0,33.1946,33.2398,33.1314,33.1766,760857.0
2019-06-04 15:10:00,36.73,36.8,36.69,36.72,495251.0,33.1675,33.2307,33.1314,33.1585,495251.0
2019-06-04 15:20:00,36.72,36.76,36.7,36.7,171624.0,33.1585,33.1946,33.1404,33.1404,171624.0
2019-06-04 15:30:00,36.7,36.71,36.66,36.68,287159.0,33.1404,33.1495,33.1043,33.1224,287159.0
2019-06-04 15:40:00,36.68,36.68,36.56,36.56,581351.0,33.1224,33.1224,33.014,33.014,581351.0
2019-06-04 15:50:00,36.57,36.58,36.48,36.55,1354362.0,33.023,33.0321,32.9418,33.005,1354362.0
2019-06-05 09:30:00,36.89,36.89,36.47,36.61,462230.0,33.312,33.312,32.9327,33.0592,462230.0
2019-06-05 09:40:00,36.6,36.64,36.34,36.43,764830.0,33.0501,33.0862,32.8153,32.8966,764830.0
2019-06-05 09:50:00,36.44,36.47,36.33,36.47,279103.0,32.9056,32.9327,32.8063,32.9327,279103.0
2019-06-05 10:00:00,36.47,36.52,36.28,36.41,223421.0,32.9327,32.9779,32.7612,32.8786,223421.0
2019-06-05 10:10:00,36.41,36.42,36.29,36.33,135861.0,32.8786,32.8876,32.7702,32.8063,135861.0
2019-06-05 10:20:00,36.33,36.35,36.2,36.2,197196.0,32.8063,32.8244,32.6889,32.6889,197196.0
2019-06-05 10:30:00,36.2,36.22,36.09,36.21,192497.0,32.6889,32.707,32.5896,32.698,192497.0
2019-06-05 10:40:00,36.21,36.24,36.08,36.09,121411.0,32.698,32.725,32.5806,32.5896,121411.0
2019-06-05 10:50:00,36.09,36.17,36.04,36.17,146075.0,32.5896,32.6618,32.5444,32.6618,146075.0
2019-06-05 11:00:00,36.18,36.32,36.13,36.25,106905.0,32.6709,32.7973,32.6257,32.7341,106905.0
2019-06-05 11:10:00,36.24,36.3,36.2,36.24,90546.0,32.725,32.7792,32.6889,32.725,90546.0
2019-06-05 11:20:00,36.25,36.33,36.23,36.32,117103.0,32.7341,32.8063,32.716,32.7973,117103.0
2019-06-05 11:30:00,36.33,36.42,36.31,36.38,71753.0,32.8063,32.8876,32.7883,32.8515,71753.0
2019-06-05 11:40:00,36.38,36.49,36.35,36.37,166473.0,32.8515,32.9508,32.8244,32.8424,166473.0
2019-06-05 11:50:00,36.37,36.37,36.3,36.33,93545.0,32.8424,32.8424,32.7792,32.8063,93545.0
2019-06-05 12:00:00,36.33,36.38,36.3,36.3,84289.0,32.8063,32.8515,32.7792,32.7792,84289.0
2019-06-05 12:10:00,36.3,36.31,36.23,36.29,125717.0,32.7792,32.7883,32.716,32.7702,125717.0
2019-06-05 12:20:00,36.29,36.34,36.28,36.34,65878.0,32.7702,32.8153,32.7612,32.8153,65878.0
2019-06-05 12:30:00,36.33,36.34,36.23,36.31,105595.0,32.8063,32.8153,32.716,32.7883,105595.0
2019-06-05 12:40:00,36.31,36.35,36.29,36.34,51269.0,32.7883,32.8244,32.7702,32.8153,51269.0
2019-06-05 12:50:00,36.34,36.4,36.34,36.35,56335.0,32.8153,32.8695,32.8153,32.8244,56335.0
2019-06-05 13:00:00,36.35,36.42,36.35,36.42,68241.0,32.8244,32.8876,32.8244,32.8876,68241.0
2019-06-05 13:10:00,36.43,36.47,36.41,36.46,43331.0,32.8966,32.9327,32.8786,32.9237,43331.0
2019-06-05 13:20:00,36.47,36.47,36.42,36.45,59615.0,32.9327,32.9327,32.8876,32.9147,59615.0
2019-06-05 13:30:00,36.45,36.46,36.4,36.43,235581.0,32.9147,32.9237,32.8695,32.8966,235581.0
2019-06-05 13:40:00,36.44,36.48,36.4,36.43,69768.0,32.9056,32.9418,32.8695,32.8966,69768.0
2019-06-05 13:50:00,36.42,36.42,36.4,36.41,48344.0,32.8876,32.8876,32.8695,32.8786,48344.0
2019-06-05 14:00:00,36.41,36.46,36.37,36.45,84642.0,32.8786,32.9237,32.8424,32.9147,84642.0
2019-06-05 14:10:00,36.45,36.48,36.37,36.38,91860.0,32.9147,32.9418,32.8424,32.8515,91860.0
2019-06-05 14:20:00,36.38,36.41,36.37,36.4,67216.0,32.8515,32.8786,32.8424,32.8695,67216.0
2019-06-05 14:30:00,36.39,36.47,36.38,36.44,82176.0,32.8605,32.9327,32.8515,32.9056,82176.0
2019-06-05 14:40:00,36.44,36.45,36.36,36.36,72460.0,32.9056,32.9147,32.8334,32.8334,72460.0
2019-06-05 14:50:00,36.37,36.43,36.33,36.43,255903.0,32.8424,32.8966,32.8063,32.8966,255903.0
2019-06-05 15:00:00,36.43,36.53,36.42,36.47,159325.0,32.8966,32.9869,32.8876,32.9327,159325.0
2019-06-05 15:10:00,36.47,36.48,36.42,36.45,184760.0,32.9327,32.9418,32.8876,32.9147,184760.0
2019-06-05 15:20:00,36.45,36.51,36.43,36.48,167852.0,32.9147,32.9689,32.8966,32.9418,167852.0
2019-06-05 15:30:00,36.48,36.5,36.44,36.47,287687.0,32.9418,32.9598,32.9056,32.9327,287687.0
2019-06-05 15:40:00,36.48,36.55,36.46,36.55,233875.0,32.9418,33.005,32.9237,33.005,233875.0
2019-06-05 15:50:00,36.55,36.61,36.53,36.56,567818.0,33.005,33.0592,32.9869,33.014,567818.0
2019-06-06 09:30:00,36.57,36.71,36.49,36.65,163528.0,33.023,33.1495,32.9508,33.0953,163528.0
2019-06-06 09:40:00,36.66,36.71,36.57,36.64,125281.0,33.1043,33.1495,33.023,33.0862,125281.0
2019-06-06 09:50:00,36.65,36.7,36.6,36.62,96463.0,33.0953,33.1404,33.0501,33.0682,96463.0
2019-06-06 10:00:00,36.62,36.66,36.55,36.56,101174.0,33.0682,33.1043,33.005,33.014,101174.0
2019-06-06 10:10:00,36.56,36.58,36.48,36.5,104456.0,33.014,33.0321,32.9418,32.9598,104456.0
2019-06-06 10:20:00,36.5,36.5,36.44,36.45,90223.0,32.9598,32.9598,32.9056,32.9147,90223.0
2019-06-06 10:30:00,36.46,36.59,36.45,36.57,77336.0,32.9237,33.0411,32.9147,33.023,77336.0
2019-06-06 10:40:00,36.57,36.64,36.53,36.64,92221.0,33.023,33.0862,32.9869,33.0862,92221.0
2019-06-06 10:50:00,36.64,36.67,36.55,36.56,93574.0,33.0862,33.1133,33.005,33.014,93574.0
2019-06-06 11:00:00,36.56,36.58,36.47,36.54,141820.0,33.014,33.0321,32.9327,32.9959,141820.0
2019-06-06 11:10:00,36.53,36.59,36.52,36.59,80215.0,32.9869,33.0411,32.9779,33.0411,80215.0
2019-06-06 11:20:00,36.59,36.63,36.55,36.62,84569.0,33.0411,33.0772,33.005,33.0682,84569.0
2019-06-06 11:30:00,36.62,36.62,36.57,36.57,95162.0,33.0682,33.0682,33.023,33.023,95162.0
2019-06-06 11:40:00,36.57,36.63,36.5,36.53,97099.0,33.023,33.0772,32.9598,32.9869,97099.0
2019-06-06 11:50:00,36.53,36.57,36.52,36.57,73909.0,32.9869,33.023,32.9779,33.023,73909.0
2019-06-06 12:00:00,36.56,36.57,36.52,36.55,74065.0,33.014,33.023,32.9779,33.005,74065.0
2019-06-06 12:10:00,36.54,36.59,36.51,36.59,61493.0,32.9959,33.0411,32.9689,33.0411,61493.0
2019-06-06 12:20:00,36.58,36.58,36.53,36.53,60601.0,33.0321,33.0321,32.9869,32.9869,60601.0
2019-06-06 12:30:00,36.54,36.57,36.53,36.56,52889.0,32.9959,33.023,32.9869,33.014,52889.0
2019-06-06 12:40:00,36.57,36.62,36.53,36.6,59825.0,33.023,33.0682,32.9869,33.0501,59825.0
2019-06-06 12:50:00,36.59,36.6,36.55,36.56,35865.0,33.0411,33.0501,33.005,33.014,35865.0
2019-06-06 13:00:00,36.56,36.58,36.5,36.52,68575.0,33.014,33.0321,32.9598,32.9779,68575.0
2019-06-06 13:10:00,36.51,36.57,36.51,36.53,44188.0,32.9689,33.023,32.9689,32.9869,44188.0
2019-06-06 13:20:00,36.53,36.53,36.48,36.52,48527.0,32.9869,32.9869,32.9418,32.9779,48527.0
2019-06-06 13:30:00,36.52,36.58,36.52,36.58,86313.0,32.9779,33.0321,32.9779,33.0321,86313.0
2019-06-06 13:40:00,36.57,36.58,36.54,36.56,71148.0,33.023,33.0321,32.9959,33.014,71148.0
2019-06-06 13:50:00,36.55,36.55,36.5,36.51,54460.0,33.005,33.005,32.9598,32.9689,54460.0
2019-06-06 14:00:00,36.5,36.52,36.46,36.48,89244.0,32.9598,32.9779,32.9237,32.9418,89244.0
2019-06-06 14:10:00,36.48,36.51,36.48,36.49,40721.0,32.9418,32.9689,32.9418,32.9508,40721.0
2019-06-06 14:20:00,36.5,36.51,36.45,36.45,86150.0,32.9598,32.9689,32.9147,32.9147,86150.0
2019-06-06 14:30:00,36.45,36.61,36.44,36.55,196807.0,32.9147,33.0592,32.9056,33.005,196807.0
2019-06-06 14:40:00,36.56,36.65,36.55,36.57,90438.0,33.014,33.0953,33.005,33.023,90438.0
2019-06-06 14:50:00,36.57,36.59,36.55,36.58,51560.0,33.023,33.0411,33.005,33.0321,51560.0
2019-06-06 15:00:00,36.58,36.6,36.55,36.58,78412.0,33.0321,33.0501,33.005,33.0321,78412.0
2019-06-06 15:10:00,36.58,36.67,36.57,36.67,122909.0,33.0321,33.1133,33.023,33.1133,122909.0
2019-06-06 15:20:00,36.67,36.72,36.64,36.72,122460.0,33.1133,33.1585,33.0862,33.1585,122460.0
2019-06-06 15:30:00,36.71,36.81,36.69,36.76,246939.0,33.1495,33.2398,33.1314,33.1946,246939.0
2019-06-06 15:40:00,36.77,36.79,36.72,36.75,144054.0,33.2036,33.2217,33.1585,33.1856,144054.0
2019-06-06 15:50:00,36.76,36.82,36.7,36.82,780936.0,33.1946,33.2488,33.1404,33.2488,780936.0
2019-06-07 09:30:00,36.93,37.15,36.91,37.14,133961.0,33.3481,33.5468,33.3301,33.5378,133961.0
2019-06-07 09:40:00,37.14,37.24,37.02,37.03,246977.0,33.5378,33.6281,33.4294,33.4384,246977.0
2019-06-07 09:50:00,37.03,37.04,36.92,37.01,369786.0,33.4384,33.4475,33.3391,33.4204,369786.0
2019-06-07 10:00:00,36.99,37.18,36.95,37.18,151451.0,33.4023,33.5739,33.3662,33.5739,151451.0
2019-06-07 10:10:00,37.18,37.23,37.14,37.22,75639.0,33.5739,33.619,33.5378,33.61,75639.0
2019-06-07 10:20:00,37.22,37.32,37.19,37.31,110634.0,33.61,33.7003,33.5829,33.6913,110634.0
2019-06-07 10:30:00,37.31,37.42,37.31,37.39,103737.0,33.6913,33.7906,33.6913,33.7635,103737.0
2019-06-07 10:40:00,37.39,37.44,37.37,37.39,112058.0,33.7635,33.8087,33.7454,33.7635,112058.0
2019-06-07 10:50:00,37.38,37.42,37.32,37.41,136978.0,33.7545,33.7906,33.7003,33.7816,136978.0
2019-06-07 11:00:00,37.4,37.45,37.33,37.36,126076.0,33.7725,33.8177,33.7093,33.7364,126076.0
2019-06-07 11:10:00,37.35,37.42,37.31,37.39,111253.0,33.7274,33.7906,33.6913,33.7635,111253.0
2019-06-07 11:20:00,37.4,37.43,37.38,37.42,91031.0,33.7725,33.7996,33.7545,33.7906,91031.0
2019-06-07 11:30:00,37.42,37.45,37.38,37.4,107011.0,33.7906,33.8177,33.7545,33.7725,107011.0
2019-06-07 11:40:00,37.4,37.54,37.4,37.54,110033.0,33.7725,33.899,33.7725,33.899,110033.0
2019-06-07 11:50:00,37.53,37.55,37.46,37.47,95178.0,33.8899,33.908,33.8267,33.8357,95178.0
2019-06-07 12:00:00,37.47,37.48,37.42,37.47,82934.0,33.8357,33.8448,33.7906,33.8357,82934.0
2019-06-07 12:10:00,37.47,37.48,37.37,37.4,94822.0,33.8357,33.8448,33.7454,33.7725,94822.0
2019-06-07 12:20:00,37.4,37.44,37.38,37.41,61742.0,33.7725,33.8087,33.7545,33.7816,61742.0
2019-06-07 12:30:00,37.42,37.43,37.39,37.42,49617.0,33.7906,33.7996,33.7635,33.7906,49617.0
2019-06-07 12:40:00,37.42,37.47,37.41,37.43,49455.0,33.7906,33.8357,33.7816,33.7996,49455.0
2019-06-07 12:50:00,37.43,37.43,37.37,37.42,60934.0,33.7996,33.7996,33.7454,33.7906,60934.0
2019-06-07 13:00:00,37.43,37.44,37.41,37.42,52855.0,33.7996,33.8087,33.7816,33.7906,52855.0
2019-06-07 13:10:00,37.42,37.46,37.39,37.46,59019.0,33.7906,33.8267,33.7635,33.8267,59019.0
2019-06-07 13:20:00,37.45,37.46,37.37,37.39,73066.0,33.8177,33.8267,33.7454,33.7635,73066.0
2019-06-07 13:30:00,37.4,37.44,37.38,37.43,63366.0,33.7725,33.8087,33.7545,33.7996,63366.0
2019-06-07 13:40:00,37.42,37.43,37.38,37.38,75571.0,33.7906,33.7996,33.7545,33.7545,75571.0
2019-06-07 13:50:00,37.38,38.0,37.35,37.42,221435.0,33.7545,34.3143,33.7274,33.7906,221435.0
2019-06-07 14:00:00,37.42,37.45,37.4,37.43,65791.0,33.7906,33.8177,33.7725,33.7996,65791.0
2019-06-07 14:10:00,37.44,37.48,37.43,37.46,71491.0,33.8087,33.8448,33.7996,33.8267,71491.0
2019-06-07 14:20:00,37.45,37.49,37.42,37.48,77383.0,33.8177,33.8538,33.7906,33.8448,77383.0
2019-06-07 14:30:00,37.47,37.51,37.47,37.48,79702.0,33.8357,33.8719,33.8357,33.8448,79702.0
2019-06-07 14:40:00,37.48,37.52,37.45,37.45,109756.0,33.8448,33.8809,33.8177,33.8177,109756.0
2019-06-07 14:50:00,37.45,37.47,37.38,37.4,118142.0,33.8177,33.8357,33.7545,33.7725,118142.0
2019-06-07 15:00:00,37.4,37.41,37.34,37.36,163494.0,33.7725,33.7816,33.7184,33.7364,163494.0
2019-06-07 15:10:00,37.36,37.38,37.33,37.34,189362.0,33.7364,33.7545,33.7093,33.7184,189362.0
2019-06-07 15:20:00,37.34,37.46,37.33,37.45,358462.0,33.7184,33.8267,33.7093,33.8177,358462.0
2019-06-07 15:30:00,37.45,37.47,37.36,37.39,292184.0,33.8177,33.8357,33.7364,33.7635,292184.0
2019-06-07 15:40:00,37.39,37.46,37.34,37.38,404602.0,33.7635,33.8267,33.7184,33.7545,404602.0
2019-06-07 15:50:00,37.38,37.61,37.31,37.52,1528543.0,33.7545,33.9622,33.6913,33.8809,1528543.0
2019-06-10 09:30:00,37.66,37.92,37.55,37.91,175733.0,34.0073,34.2421,33.908,34.2331,175733.0
2019-06-10 09:40:00,37.9,37.97,37.81,37.82,180219.0,34.224,34.2873,34.1428,34.1518,180219.0
2019-06-10 09:50:00,37.82,38.04,37.8,37.99,337570.0,34.1518,34.3505,34.1337,34.3053,337570.0
2019-06-10 10:00:00,37.99,38.12,37.94,38.1,160484.0,34.3053,34.4227,34.2602,34.4046,160484.0
2019-06-10 10:10:00,38.11,38.24,38.09,38.2,151558.0,34.4137,34.5311,34.3956,34.4949,151558.0
2019-06-10 10:20:00,38.2,38.22,38.11,38.15,195333.0,34.4949,34.513,34.4137,34.4498,195333.0
2019-06-10 10:30:00,38.14,38.15,38.06,38.09,159388.0,34.4408,34.4498,34.3685,34.3956,159388.0
2019-06-10 10:40:00,38.08,38.16,38.06,38.15,234921.0,34.3866,34.4588,34.3685,34.4498,234921.0
2019-06-10 10:50:00,38.15,38.22,38.14,38.17,186003.0,34.4498,34.513,34.4408,34.4679,186003.0
2019-06-10 11:00:00,38.17,38.27,38.16,38.27,127908.0,34.4679,34.5582,34.4588,34.5582,127908.0
2019-06-10 11:10:00,38.27,38.29,38.21,38.25,105563.0,34.5582,34.5762,34.504,34.5401,105563.0
2019-06-10 11:20:00,38.26,38.32,38.23,38.27,173067.0,34.5491,34.6033,34.522,34.5582,173067.0
2019-06-10 11:30:00,38.27,38.31,38.24,38.29,95999.0,34.5582,34.5943,34.5311,34.5762,95999.0
2019-06-10 11:40:00,38.29,38.39,38.29,38.35,119463.0,34.5762,34.6665,34.5762,34.6304,119463.0
2019-06-10 11:50:00,38.35,38.4,38.34,38.38,124202.0,34.6304,34.6755,34.6214,34.6575,124202.0
2019-06-10 12:00:00,38.38,38.39,38.31,38.33,77900.0,34.6575,34.6665,34.5943,34.6123,77900.0
2019-06-10 12:10:00,38.34,38.35,38.21,38.23,75811.0,34.6214,34.6304,34.504,34.522,75811.0
2019-06-10 12:20:00,38.22,38.24,38.16,38.23,67259.0,34.513,34.5311,34.4588,34.522,67259.0
2019-06-10 12:30:00,38.22,38.26,38.21,38.25,79955.0,34.513,34.5491,34.504,34.5401,79955.0
2019-06-10 12:40:00,38.25,38.31,38.23,38.29,137677.0,34.5401,34.5943,34.522,34.5762,137677.0
2019-06-10 12:50:00,38.29,38.31,38.25,38.27,137350.0,34.5762,34.5943,34.5401,34.5582,137350.0
2019-06-10 13:00:00,38.27,38.34,38.25,38.27,90272.0,34.5582,34.6214,34.5401,34.5582,90272.0
2019-06-10 13:10:00,38.27,38.31,38.23,38.23,80396.0,34.5582,34.5943,34.522,34.522,80396.0
2019-06-10 13:20:00,38.24,38.28,38.22,38.26,57942.0,34.5311,34.5672,34.513,34.5491,57942.0
2019-06-10 13:30:00,38.25,38.29,38.23,38.26,85226.0,34.5401,34.5762,34.522,34.5491,85226.0
2019-06-10 13:40:00,38.26,38.29,38.19,38.22,108257.0,34.5491,34.5762,34.4859,34.513,108257.0
2019-06-10 13:50:00,38.21,38.29,38.2,38.28,94112.0,34.504,34.5762,34.4949,34.5672,94112.0
2019-06-10 14:00:00,38.27,38.28,38.14,38.16,99382.0,34.5582,34.5672,34.4408,34.4588,99382.0
2019-06-10 14:10:00,38.15,38.16,38.01,38.03,271053.0,34.4498,34.4588,34.3234,34.3414,271053.0
2019-06-10 14:20:00,38.04,38.09,37.99,38.05,186070.0,34.3505,34.3956,34.3053,34.3595,186070.0
2019-06-10 14:30:00,38.05,38.09,38.02,38.05,172281.0,34.3595,34.3956,34.3324,34.3595,172281.0
2019-06-10 14:40:00,38.05,38.14,38.03,38.14,118399.0,34.3595,34.4408,34.3414,34.4408,118399.0
2019-06-10 14:50:00,38.14,38.15,38.1,38.15,123897.0,34.4408,34.4498,34.4046,34.4498,123897.0
2019-06-10 15:00:00,38.14,38.21,38.13,38.21,113610.0,34.4408,34.504,34.4317,34.504,113610.0
2019-06-10 15:10:00,38.21,38.21,38.11,38.14,90549.0,34.504,34.504,34.4137,34.4408,90549.0
2019-06-10 15:20:00,38.14,38.15,38.09,38.12,158972.0,34.4408,34.4498,34.3956,34.4227,158972.0
2019-06-10 15:30:00,38.11,38.19,38.09,38.14,241421.0,34.4137,34.4859,34.3956,34.4408,241421.0
2019-06-10 15:40:00,38.14,38.17,38.11,38.14,211439.0,34.4408,34.4679,34.4137,34.4408,211439.0
2019-06-10 15:50:00,38.14,38.16,38.09,38.12,637773.0,34.4408,34.4588,34.3956,34.4227,637773.0
2019-06-11 09:30:00,38.41,38.59,38.15,38.37,257629.0,34.6846,34.8471,34.4498,34.6485,257629.0
2019-06-11 09:40:00,38.37,38.54,38.33,38.4,231415.0,34.6485,34.802,34.6123,34.6755,231415.0
2019-06-11 09:50:00,38.41,38.52,38.33,38.41,362325.0,34.6846,34.7839,34.6123,34.6846,362325.0
2019-06-11 10:00:00,38.41,38.47,38.32,38.35,205219.0,34.6846,34.7388,34.6033,34.6304,205219.0
2019-06-11 10:10:00,38.34,38.4,38.24,38.37,187391.0,34.6214,34.6755,34.5311,34.6485,187391.0
2019-06-11 10:20:00,38.38,38.44,38.3,38.41,222426.0,34.6575,34.7117,34.5852,34.6846,222426.0
2019-06-11 10:30:00,38.4,38.43,38.3,38.38,117307.0,34.6755,34.7026,34.5852,34.6575,117307.0
2019-06-11 10:40:00,38.37,38.38,38.2,38.23,116887.0,34.6485,34.6575,34.4949,34.522,116887.0
2019-06-11 10:50:00,38.23,38.23,38.13,38.18,139260.0,34.522,34.522,34.4317,34.4769,139260.0
2019-06-11 11:00:00,38.19,38.21,38.13,38.2,97657.0,34.4859,34.504,34.4317,34.4949,97657.0
2019-06-11 11:10:00,38.2,38.23,38.16,38.21,70391.0,34.4949,34.522,34.4588,34.504,70391.0
2019-06-11 11:20:00,38.22,38.22,38.11,38.14,107665.0,34.513,34.513,34.4137,34.4408,107665.0
2019-06-11 11:30:00,38.14,38.16,37.98,37.99,98329.0,34.4408,34.4588,34.2963,34.3053,98329.0
2019-06-11 11:40:00,37.99,38.08,37.99,38.03,103534.0,34.3053,34.3866,34.3053,34.3414,103534.0
2019-06-11 11:50:00,38.04,38.09,38.03,38.06,108487.0,34.3505,34.3956,34.3414,34.3685,108487.0
2019-06-11 12:00:00,38.05,38.07,37.95,38.01,73334.0,34.3595,34.3776,34.2692,34.3234,73334.0
2019-06-11 12:10:00,38.01,38.02,37.94,37.96,93920.0,34.3234,34.3324,34.2602,34.2782,93920.0
2019-06-11 12:20:00,37.96,37.96,37.85,37.86,162960.0,34.2782,34.2782,34.1789,34.1879,162960.0
2019-06-11 12:30:00,37.85,37.98,37.85,37.96,182530.0,34.1789,34.2963,34.1789,34.2782,182530.0
2019-06-11 12:40:00,37.96,38.05,37.96,38.04,377838.0,34.2782,34.3595,34.2782,34.3505,377838.0
2019-06-11 12:50:00,38.04,38.05,37.93,37.96,132704.0,34.3505,34.3595,34.2511,34.2782,132704.0
2019-06-11 13:00:00,37.96,37.99,37.94,37.95,74759.0,34.2782,34.3053,34.2602,34.2692,74759.0
2019-06-11 13:10:00,37.95,38.07,37.95,38.05,81287.0,34.2692,34.3776,34.2692,34.3595,81287.0
2019-06-11 13:20:00,38.05,38.07,38.01,38.05,90859.0,34.3595,34.3776,34.3234,34.3595,90859.0
2019-06-11 13:30:00,38.06,38.11,38.04,38.07,75057.0,34.3685,34.4137,34.3505,34.3776,75057.0
2019-06-11 13:40:00,38.07,38.1,38.05,38.07,59857.0,34.3776,34.4046,34.3595,34.3776,59857.0
2019-06-11 13:50:00,38.07,38.14,38.06,38.09,85699.0,34.3776,34.4408,34.3685,34.3956,85699.0
2019-06-11 14:00:00,38.09,38.18,38.09,38.14,80701.0,34.3956,34.4769,34.3956,34.4408,80701.0
2019-06-11 14:10:00,38.14,38.18,38.12,38.17,67350.0,34.4408,34.4769,34.4227,34.4679,67350.0
2019-06-11 14:20:00,38.17,38.18,38.12,38.12,85631.0,34.4679,34.4769,34.4227,34.4227,85631.0
2019-06-11 14:30:00,38.13,38.13,38.05,38.06,66317.0,34.4317,34.4317,34.3595,34.3685,66317.0
2019-06-11 14:40:00,38.05,38.11,38.05,38.09,73022.0,34.3595,34.4137,34.3595,34.3956,73022.0
2019-06-11 14:50:00,38.09,38.15,38.08,38.13,120824.0,34.3956,34.4498,34.3866,34.4317,120824.0
2019-06-11 15:00:00,38.14,38.16,38.09,38.16,93477.0,34.4408,34.4588,34.3956,34.4588,93477.0
2019-06-11 15:10:00,38.17,38.18,38.12,38.13,97356.0,34.4679,34.4769,34.4227,34.4317,97356.0
2019-06-11 15:20:00,38.13,38.15,38.09,38.13,132791.0,34.4317,34.4498,34.3956,34.4317,132791.0
2019-06-11 15:30:00,38.13,38.2,38.1,38.19,171278.0,34.4317,34.4949,34.4046,34.4859,171278.0
2019-06-11 15:40:00,38.19,38.22,38.17,38.22,166008.0,34.4859,34.513,34.4679,34.513,166008.0
2019-06-11 15:50:00,38.22,38.28,38.21,38.23,621208.0,34.513,34.5672,34.504,34.522,621208.0
2019-06-12 09:30:00,38.18,38.37,38.03,38.35,182825.0,34.4769,34.6485,34.3414,34.6304,182825.0
2019-06-12 09:40:00,38.36,38.53,38.34,38.41,166779.0,34.6394,34.7929,34.6214,34.6846,166779.0
2019-06-12 09:50:00,38.4,38.59,38.4,38.59,151069.0,34.6755,34.8471,34.6755,34.8471,151069.0
2019-06-12 10:00:00,38.59,38.64,38.53,38.56,119687.0,34.8471,34.8923,34.7929,34.82,119687.0
2019-06-12 10:10:00,38.57,38.6,38.53,38.57,93877.0,34.8291,34.8561,34.7929,34.8291,93877.0
2019-06-12 10:20:00,38.57,38.63,38.53,38.55,85331.0,34.8291,34.8832,34.7929,34.811,85331.0
2019-06-12 10:30:00,38.55,38.58,38.44,38.57,92056.0,34.811,34.8381,34.7117,34.8291,92056.0
2019-06-12 10:40:00,38.57,38.62,38.49,38.57,130850.0,34.8291,34.8742,34.7568,34.8291,130850.0
2019-06-12 10:50:00,38.58,38.7,38.56,38.57,238308.0,34.8381,34.9464,34.82,34.8291,238308.0
2019-06-12 11:00:00,38.57,38.65,38.53,38.61,144487.0,34.8291,34.9013,34.7929,34.8652,144487.0
2019-06-12 11:10:00,38.61,38.67,38.57,38.67,181419.0,34.8652,34.9194,34.8291,34.9194,181419.0
2019-06-12 11:20:00,38.68,38.69,38.63,38.65,111010.0,34.9284,34.9374,34.8832,34.9013,111010.0
2019-06-12 11:30:00,38.65,38.73,38.63,38.72,298820.0,34.9013,34.9735,34.8832,34.9645,298820.0
2019-06-12 11:40:00,38.72,38.79,38.68,38.73,169984.0,34.9645,35.0277,34.9284,34.9735,169984.0
2019-06-12 11:50:00,38.73,38.76,38.68,38.69,159862.0,34.9735,35.0006,34.9284,34.9374,159862.0
2019-06-12 12:00:00,38.69,38.74,38.67,38.69,60249.0,34.9374,34.9826,34.9194,34.9374,60249.0
2019-06-12 12:10:00,38.69,38.69,38.62,38.65,71214.0,34.9374,34.9374,34.8742,34.9013,71214.0
2019-06-12 12:20:00,38.66,38.71,38.6,38.66,108162.0,34.9103,34.9555,34.8561,34.9103,108162.0
2019-06-12 12:30:00,38.65,38.74,38.63,38.74,110788.0,34.9013,34.9826,34.8832,34.9826,110788.0
2019-06-12 12:40:00,38.73,38.74,38.71,38.72,73642.0,34.9735,34.9826,34.9555,34.9645,73642.0
2019-06-12 12:50:00,38.73,38.74,38.69,38.7,100896.0,34.9735,34.9826,34.9374,34.9464,100896.0
2019-06-12 13:00:00,38.7,38.73,38.68,38.7,64456.0,34.9464,34.9735,34.9284,34.9464,64456.0
2019-06-12 13:10:00,38.7,38.7,38.67,38.68,58320.0,34.9464,34.9464,34.9194,34.9284,58320.0
2019-06-12 13:20:00,38.68,38.78,38.68,38.77,87597.0,34.9284,35.0187,34.9284,35.0097,87597.0
2019-06-12 13:30:00,38.77,38.8,38.76,38.79,102069.0,35.0097,35.0367,35.0006,35.0277,102069.0
2019-06-12 13:40:00,38.79,38.83,38.78,38.79,94278.0,35.0277,35.0638,35.0187,35.0277,94278.0
2019-06-12 13:50:00,38.79,38.83,38.78,38.8,105445.0,35.0277,35.0638,35.0187,35.0367,105445.0
2019-06-12 14:00:00,38.8,38.83,38.74,38.76,130965.0,35.0367,35.0638,34.9826,35.0006,130965.0
2019-06-12 14:10:00,38.76,38.76,38.68,38.7,93658.0,35.0006,35.0006,34.9284,34.9464,93658.0
2019-06-12 14:20:00,38.7,38.72,38.69,38.71,58416.0,34.9464,34.9645,34.9374,34.9555,58416.0
2019-06-12 14:30:00,38.71,38.76,38.71,38.72,108426.0,34.9555,35.0006,34.9555,34.9645,108426.0
2019-06-12 14:40:00,38.73,38.82,38.72,38.81,72088.0,34.9735,35.0548,34.9645,35.0458,72088.0
2019-06-12 14:50:00,38.81,38.82,38.75,38.79,74738.0,35.0458,35.0548,34.9916,35.0277,74738.0
2019-06-12 15:00:00,38.78,38.8,38.75,38.79,111488.0,35.0187,35.0367,34.9916,35.0277,111488.0
2019-06-12 15:10:00,38.79,38.83,38.78,38.83,94378.0,35.0277,35.0638,35.0187,35.0638,94378.0
2019-06-12 15:20:00,38.83,38.87,38.82,38.87,206515.0,35.0638,35.1,35.0548,35.1,206515.0
2019-06-12 15:30:00,38.87,38.89,38.79,38.79,261661.0,35.1,35.118,35.0277,35.0277,261661.0
2019-06-12 15:40:00,38.8,38.92,38.79,38.91,717001.0,35.0367,35.1451,35.0277,35.1361,717001.0
2019-06-12 15:50:00,38.91,39.06,38.91,39.03,1375544.0,35.1361,35.2715,35.1361,35.2444,1375544.0
2019-06-13 09:30:00,39.12,39.38,39.06,39.35,302444.0,35.3257,35.5605,35.2715,35.5334,302444.0
2019-06-13 09:40:00,39.35,39.44,39.3,39.35,462826.0,35.5334,35.6147,35.4883,35.5334,462826.0
2019-06-13 09:50:00,39.36,39.37,39.17,39.22,259463.0,35.5424,35.5515,35.3709,35.416,259463.0
2019-06-13 10:00:00,39.22,39.23,38.94,38.96,347474.0,35.416,35.425,35.1632,35.1812,347474.0
2019-06-13 10:10:00,38.96,39.23,38.93,39.19,377773.0,35.1812,35.425,35.1541,35.3889,377773.0
2019-06-13 10:20:00,39.19,39.2,39.12,39.14,407778.0,35.3889,35.398,35.3257,35.3438,407778.0
2019-06-13 10:30:00,39.14,39.19,39.08,39.11,121508.0,35.3438,35.3889,35.2896,35.3167,121508.0
2019-06-13 10:40:00,39.11,39.12,39.03,39.05,103322.0,35.3167,35.3257,35.2444,35.2625,103322.0
2019-06-13 10:50:00,39.04,39.09,39.01,39.05,130547.0,35.2535,35.2986,35.2264,35.2625,130547.0
2019-06-13 11:00:00,39.05,39.13,38.95,39.03,236241.0,35.2625,35.3347,35.1722,35.2444,236241.0
2019-06-13 11:10:00,39.03,39.06,38.97,39.02,159418.0,35.2444,35.2715,35.1903,35.2354,159418.0
2019-06-13 11:20:00,39.01,39.08,39.0,39.07,239127.0,35.2264,35.2896,35.2174,35.2806,239127.0
2019-06-13 11:30:00,39.07,39.11,39.03,39.11,160915.0,35.2806,35.3167,35.2444,35.3167,160915.0
2019-06-13 11:40:00,39.1,39.17,39.09,39.16,97400.0,35.3077,35.3709,35.2986,35.3618,97400.0
2019-06-13 11:50:00,39.17,39.2,39.1,39.11,82426.0,35.3709,35.398,35.3077,35.3167,82426.0
2019-06-13 12:00:00,39.11,39.15,39.08,39.13,143165.0,35.3167,35.3528,35.2896,35.3347,143165.0
2019-06-13 12:10:00,39.14,39.14,39.08,39.11,112304.0,35.3438,35.3438,35.2896,35.3167,112304.0
2019-06-13 12:20:00,39.11,39.18,39.09,39.11,220438.0,35.3167,35.3799,35.2986,35.3167,220438.0
2019-06-13 12:30:00,39.11,39.12,39.08,39.09,197034.0,35.3167,35.3257,35.2896,35.2986,197034.0
2019-06-13 12:40:00,39.1,39.13,39.06,39.07,101615.0,35.3077,35.3347,35.2715,35.2806,101615.0
2019-06-13 12:50:00,39.07,39.11,39.06,39.11,93086.0,35.2806,35.3167,35.2715,35.3167,93086.0
2019-06-13 13:00:00,39.11,39.15,39.09,39.13,104568.0,35.3167,35.3528,35.2986,35.3347,104568.0
2019-06-13 13:10:00,39.13,39.13,39.07,39.1,85837.0,35.3347,35.3347,35.2806,35.3077,85837.0
2019-06-13 13:20:00,39.11,39.13,39.09,39.11,65697.0,35.3167,35.3347,35.2986,35.3167,65697.0
2019-06-13 13:30:00,39.12,39.15,39.1,39.13,84018.0,35.3257,35.3528,35.3077,35.3347,84018.0
2019-06-13 13:40:00,39.13,39.14,39.1,39.13,57844.0,35.3347,35.3438,35.3077,35.3347,57844.0
2019-06-13 13:50:00,39.13,39.16,39.11,39.15,354575.0,35.3347,35.3618,35.3167,35.3528,354575.0
2019-06-13 14:00:00,39.15,39.2,39.14,39.18,95294.0,35.3528,35.398,35.3438,35.3799,95294.0
2019-06-13 14:10:00,39.17,39.18,39.07,39.11,109105.0,35.3709,35.3799,35.2806,35.3167,109105.0
2019-06-13 14:20:00,39.1,39.14,39.07,39.14,74055.0,35.3077,35.3438,35.2806,35.3438,74055.0
2019-06-13 14:30:00,39.14,39.14,39.05,39.08,84745.0,35.3438,35.3438,35.2625,35.2896,84745.0
2019-06-13 14:40:00,39.09,39.13,39.08,39.08,84971.0,35.2986,35.3347,35.2896,35.2896,84971.0
2019-06-13 14:50:00,39.09,39.09,39.06,39.08,91864.0,35.2986,35.2986,35.2715,35.2896,91864.0
2019-06-13 15:00:00,39.08,39.08,38.99,39.03,154215.0,35.2896,35.2896,35.2083,35.2444,154215.0
2019-06-13 15:10:00,39.03,39.07,39.02,39.02,145364.0,35.2444,35.2806,35.2354,35.2354,145364.0
2019-06-13 15:20:00,39.02,39.03,38.99,39.02,130683.0,35.2354,35.2444,35.2083,35.2354,130683.0
2019-06-13 15:30:00,39.02,39.09,39.02,39.07,244886.0,35.2354,35.2986,35.2354,35.2806,244886.0
2019-06-13 15:40:00,39.07,39.08,38.97,38.98,309905.0,35.2806,35.2896,35.1903,35.1993,309905.0
2019-06-13 15:50:00,38.98,39.03,38.92,39.02,739364.0,35.1993,35.2444,35.1451,35.2354,739364.0
2019-06-14 09:30:00,38.99,39.32,38.99,39.15,251732.0,35.2083,35.5063,35.2083,35.3528,251732.0
2019-06-14 09:40:00,39.15,39.24,39.11,39.23,109576.0,35.3528,35.4341,35.3167,35.425,109576.0
2019-06-14 09:50:00,39.23,39.26,39.01,39.04,218567.0,35.425,35.4521,35.2264,35.2535,218567.0
2019-06-14 10:00:00,39.03,39.14,39.01,39.13,115425.0,35.2444,35.3438,35.2264,35.3347,115425.0
2019-06-14 10:10:00,39.12,39.12,39.0,39.03,127373.0,35.3257,35.3257,35.2174,35.2444,127373.0
2019-06-14 10:20:00,39.01,39.05,39.0,39.0,84984.0,35.2264,35.2625,35.2174,35.2174,84984.0
2019-06-14 10:30:00,39.01,39.04,38.97,39.01,111454.0,35.2264,35.2535,35.1903,35.2264,111454.0
2019-06-14 10:40:00,39.02,39.11,39.01,39.1,117397.0,35.2354,35.3167,35.2264,35.3077,117397.0
2019-06-14 10:50:00,39.09,39.14,39.06,39.07,107332.0,35.2986,35.3438,35.2715,35.2806,107332.0
2019-06-14 11:00:00,39.08,39.08,39.03,39.04,62912.0,35.2896,35.2896,35.2444,35.2535,62912.0
2019-06-14 11:10:00,39.03,39.05,38.97,39.04,57563.0,35.2444,35.2625,35.1903,35.2535,57563.0
2019-06-14 11:20:00,39.04,39.05,39.02,39.04,98809.0,35.2535,35.2625,35.2354,35.2535,98809.0
2019-06-14 11:30:00,39.04,39.09,38.99,39.09,98917.0,35.2535,35.2986,35.2083,35.2986,98917.0
2019-06-14 11:40:00,39.09,39.09,39.02,39.04,74343.0,35.2986,35.2986,35.2354,35.2535,74343.0
2019-06-14 11:50:00,39.04,39.06,38.99,39.02,175030.0,35.2535,35.2715,35.2083,35.2354,175030.0
2019-06-14 12:00:00,39.03,39.03,38.95,38.96,56065.0,35.2444,35.2444,35.1722,35.1812,56065.0
2019-06-14 12:10:00,38.96,39.01,38.95,38.98,63594.0,35.1812,35.2264,35.1722,35.1993,63594.0
2019-06-14 12:20:00,38.98,39.03,38.96,38.99,61310.0,35.1993,35.2444,35.1812,35.2083,61310.0
2019-06-14 12:30:00,38.99,39.0,38.98,38.98,34409.0,35.2083,35.2174,35.1993,35.1993,34409.0
2019-06-14 12:40:00,38.99,38.99,38.92,38.94,94138.0,35.2083,35.2083,35.1451,35.1632,94138.0
2019-06-14 12:50:00,38.94,38.98,38.93,38.95,67327.0,35.1632,35.1993,35.1541,35.1722,67327.0
2019-06-14 13:00:00,38.95,38.97,38.91,38.97,76464.0,35.1722,35.1903,35.1361,35.1903,76464.0
2019-06-14 13:10:00,38.96,38.99,38.96,38.96,31071.0,35.1812,35.2083,35.1812,35.1812,31071.0
2019-06-14 13:20:00,38.97,38.98,38.95,38.96,54153.0,35.1903,35.1993,35.1722,35.1812,54153.0
2019-06-14 13:30:00,38.95,38.98,38.94,38.98,105550.0,35.1722,35.1993,35.1632,35.1993,105550.0
2019-06-14 13:40:00,38.98,39.0,38.96,39.0,61119.0,35.1993,35.2174,35.1812,35.2174,61119.0
2019-06-14 13:50:00,39.0,39.05,38.99,39.02,89573.0,35.2174,35.2625,35.2083,35.2354,89573.0
2019-06-14 14:00:00,39.02,39.05,39.0,39.05,97182.0,35.2354,35.2625,35.2174,35.2625,97182.0
2019-06-14 14:10:00,39.05,39.07,39.01,39.05,114781.0,35.2625,35.2806,35.2264,35.2625,114781.0
2019-06-14 14:20:00,39.05,39.05,39.01,39.02,67615.0,35.2625,35.2625,35.2264,35.2354,67615.0
2019-06-14 14:30:00,39.02,39.08,39.02,39.08,92773.0,35.2354,35.2896,35.2354,35.2896,92773.0
2019-06-14 14:40:00,39.08,39.08,39.02,39.02,164284.0,35.2896,35.2896,35.2354,35.2354,164284.0
2019-06-14 14:50:00,39.02,39.03,38.99,39.01,86484.0,35.2354,35.2444,35.2083,35.2264,86484.0
2019-06-14 15:00:00,39.01,39.03,38.99,39.01,98702.0,35.2264,35.2444,35.2083,35.2264,98702.0
2019-06-14 15:10:00,39.01,39.04,39.0,39.04,136669.0,35.2264,35.2535,35.2174,35.2535,136669.0
2019-06-14 15:20:00,39.04,39.08,39.03,39.07,63734.0,35.2535,35.2896,35.2444,35.2806,63734.0
2019-06-14 15:30:00,39.06,39.07,38.98,39.05,649468.0,35.2715,35.2806,35.1993,35.2625,649468.0
2019-06-14 15:40:00,39.04,39.06,39.01,39.04,184384.0,35.2535,35.2715,35.2264,35.2535,184384.0
2019-06-14 15:50:00,39.04,39.1,38.86,38.9,1029282.0,35.2535,35.3077,35.0909,35.1271,1029282.0
2019-06-17 09:30:00,38.97,38.99,38.72,38.78,343066.0,35.1903,35.2083,34.9645,35.0187,343066.0
2019-06-17 09:40:00,38.78,38.87,38.74,38.86,193538.0,35.0187,35.1,34.9826,35.0909,193538.0
2019-06-17 09:50:00,38.87,39.01,38.84,38.98,182140.0,35.1,35.2264,35.0729,35.1993,182140.0
2019-06-17 10:00:00,38.98,39.02,38.92,38.94,269672.0,35.1993,35.2354,35.1451,35.1632,269672.0
2019-06-17 10:10:00,38.93,38.97,38.85,38.94,301304.0,35.1541,35.1903,35.0819,35.1632,301304.0
2019-06-17 10:20:00,38.94,39.07,38.93,39.06,123713.0,35.1632,35.2806,35.1541,35.2715,123713.0
2019-06-17 10:30:00,39.05,39.12,39.01,39.05,478027.0,35.2625,35.3257,35.2264,35.2625,478027.0
2019-06-17 10:40:00,39.06,39.12,38.98,38.98,317415.0,35.2715,35.3257,35.1993,35.1993,317415.0
2019-06-17 10:50:00,38.99,39.07,38.98,39.06,153261.0,35.2083,35.2806,35.1993,35.2715,153261.0
2019-06-17 11:00:00,39.05,39.15,39.04,39.09,192424.0,35.2625,35.3528,35.2535,35.2986,192424.0
2019-06-17 11:10:00,39.09,39.23,39.09,39.2,539764.0,35.2986,35.425,35.2986,35.398,539764.0
2019-06-17 11:20:00,39.2,39.2,39.07,39.07,695983.0,35.398,35.398,35.2806,35.2806,695983.0
2019-06-17 11:30:00,39.08,39.18,39.06,39.18,149702.0,35.2896,35.3799,35.2715,35.3799,149702.0
2019-06-17 11:40:00,39.18,39.23,39.17,39.22,176235.0,35.3799,35.425,35.3709,35.416,176235.0
2019-06-17 11:50:00,39.22,39.24,39.16,39.19,326997.0,35.416,35.4341,35.3618,35.3889,326997.0
2019-06-17 12:00:00,39.18,39.22,39.14,39.21,177939.0,35.3799,35.416,35.3438,35.407,177939.0
2019-06-17 12:10:00,39.21,39.25,39.2,39.23,131606.0,35.407,35.4431,35.398,35.425,131606.0
2019-06-17 12:20:00,39.22,39.25,39.19,39.24,106438.0,35.416,35.4431,35.3889,35.4341,106438.0
2019-06-17 12:30:00,39.24,39.27,39.2,39.21,186750.0,35.4341,35.4612,35.398,35.407,186750.0
2019-06-17 12:40:00,39.21,39.25,39.15,39.23,107063.0,35.407,35.4431,35.3528,35.425,107063.0
2019-06-17 12:50:00,39.23,39.29,39.23,39.29,134848.0,35.425,35.4792,35.425,35.4792,134848.0
2019-06-17 13:00:00,39.29,39.32,39.27,39.28,187227.0,35.4792,35.5063,35.4612,35.4702,187227.0
2019-06-17 13:10:00,39.27,39.28,39.23,39.24,346471.0,35.4612,35.4702,35.425,35.4341,346471.0
2019-06-17 13:20:00,39.24,39.25,39.19,39.22,90680.0,35.4341,35.4431,35.3889,35.416,90680.0
2019-06-17 13:30:00,39.22,39.22,39.18,39.2,86155.0,35.416,35.416,35.3799,35.398,86155.0
2019-06-17 13:40:00,39.2,39.21,39.15,39.17,81473.0,35.398,35.407,35.3528,35.3709,81473.0
2019-06-17 13:50:00,39.18,39.18,39.17,39.17,45894.0,35.3799,35.3799,35.3709,35.3709,45894.0
2019-06-17 14:00:00,39.17,39.18,39.13,39.13,153547.0,35.3709,35.3799,35.3347,35.3347,153547.0
2019-06-17 14:10:00,39.14,39.18,39.08,39.08,176592.0,35.3438,35.3799,35.2896,35.2896,176592.0
2019-06-17 14:20:00,39.09,39.11,39.0,39.03,150353.0,35.2986,35.3167,35.2174,35.2444,150353.0
2019-06-17 14:30:00,39.03,39.07,39.03,39.07,126097.0,35.2444,35.2806,35.2444,35.2806,126097.0
2019-06-17 14:40:00,39.07,39.15,39.06,39.14,322655.0,35.2806,35.3528,35.2715,35.3438,322655.0
2019-06-17 14:50:00,39.14,39.18,39.13,39.15,75943.0,35.3438,35.3799,35.3347,35.3528,75943.0
2019-06-17 15:00:00,39.15,39.18,39.12,39.18,89308.0,35.3528,35.3799,35.3257,35.3799,89308.0
2019-06-17 15:10:00,39.18,39.19,39.13,39.13,94599.0,35.3799,35.3889,35.3347,35.3347,94599.0
2019-06-17 15:20:00,39.14,39.18,39.13,39.16,112606.0,35.3438,35.3799,35.3347,35.3618,112606.0
2019-06-17 15:30:00,39.16,39.2,39.13,39.15,323239.0,35.3618,35.398,35.3347,35.3528,323239.0
2019-06-17 15:40:00,39.15,39.16,39.11,39.13,811564.0,35.3528,35.3618,35.3167,35.3347,811564.0
2019-06-17 15:50:00,39.13,39.19,38.99,39.01,1098676.0,35.3347,35.3889,35.2083,35.2264,1098676.0
2019-06-18 09:30:00,39.4,39.62,39.23,39.45,385730.0,35.5786,35.7772,35.425,35.6237,385730.0
2019-06-18 09:40:00,39.46,39.71,39.41,39.65,347154.0,35.6327,35.8585,35.5876,35.8043,347154.0
2019-06-18 09:50:00,39.66,39.66,39.52,39.57,235672.0,35.8133,35.8133,35.6869,35.7321,235672.0
2019-06-18 10:00:00,39.57,39.68,39.53,39.64,289422.0,35.7321,35.8314,35.6959,35.7953,289422.0
2019-06-18 10:10:00,39.63,39.68,39.56,39.59,191339.0,35.7862,35.8314,35.723,35.7501,191339.0
2019-06-18 10:20:00,39.59,39.8,39.57,39.78,251503.0,35.7501,35.9398,35.7321,35.9217,251503.0
2019-06-18 10:30:00,39.78,39.82,39.72,39.76,220543.0,35.9217,35.9578,35.8675,35.9036,220543.0
2019-06-18 10:40:00,39.76,39.85,39.75,39.84,105567.0,35.9036,35.9849,35.8946,35.9759,105567.0
2019-06-18 10:50:00,39.84,39.93,39.81,39.89,135542.0,35.9759,36.0571,35.9488,36.021,135542.0
2019-06-18 11:00:00,39.89,39.9,39.76,39.78,435207.0,36.021,36.0301,35.9036,35.9217,435207.0
2019-06-18 11:10:00,39.79,39.83,39.72,39.76,127757.0,35.9307,35.9668,35.8675,35.9036,127757.0
2019-06-18 11:20:00,39.76,39.78,39.67,39.7,200182.0,35.9036,35.9217,35.8224,35.8495,200182.0
2019-06-18 11:30:00,39.7,39.75,39.66,39.68,196555.0,35.8495,35.8946,35.8133,35.8314,196555.0
2019-06-18 11:40:00,39.69,39.74,39.69,39.71,192162.0,35.8404,35.8856,35.8404,35.8585,192162.0
2019-06-18 11:50:00,39.71,39.73,39.64,39.65,88745.0,35.8585,35.8765,35.7953,35.8043,88745.0
2019-06-18 12:00:00,39.65,39.76,39.64,39.74,70320.0,35.8043,35.9036,35.7953,35.8856,70320.0
2019-06-18 12:10:00,39.74,39.78,39.68,39.68,66402.0,35.8856,35.9217,35.8314,35.8314,66402.0
2019-06-18 12:20:00,39.68,39.71,39.66,39.69,58116.0,35.8314,35.8585,35.8133,35.8404,58116.0
2019-06-18 12:30:00,39.69,39.73,39.67,39.72,69437.0,35.8404,35.8765,35.8224,35.8675,69437.0
2019-06-18 12:40:00,39.73,39.73,39.66,39.71,91897.0,35.8765,35.8765,35.8133,35.8585,91897.0
2019-06-18 12:50:00,39.71,39.72,39.65,39.65,72867.0,35.8585,35.8675,35.8043,35.8043,72867.0
2019-06-18 13:00:00,39.66,39.66,39.59,39.64,104527.0,35.8133,35.8133,35.7501,35.7953,104527.0
2019-06-18 13:10:00,39.63,39.64,39.6,39.64,74234.0,35.7862,35.7953,35.7592,35.7953,74234.0
2019-06-18 13:20:00,39.64,39.68,39.63,39.66,116697.0,35.7953,35.8314,35.7862,35.8133,116697.0
2019-06-18 13:30:00,39.66,39.71,39.65,39.7,107513.0,35.8133,35.8585,35.8043,35.8495,107513.0
2019-06-18 13:40:00,39.7,39.76,39.69,39.76,84011.0,35.8495,35.9036,35.8404,35.9036,84011.0
2019-06-18 13:50:00,39.76,39.83,39.75,39.81,177840.0,35.9036,35.9668,35.8946,35.9488,177840.0
2019-06-18 14:00:00,39.82,39.84,39.76,39.8,136546.0,35.9578,35.9759,35.9036,35.9398,136546.0
2019-06-18 14:10:00,39.8,39.81,39.73,39.75,116053.0,35.9398,35.9488,35.8765,35.8946,116053.0
2019-06-18 14:20:00,39.75,39.78,39.71,39.72,94051.0,35.8946,35.9217,35.8585,35.8675,94051.0
2019-06-18 14:30:00,39.72,39.75,39.68,39.69,72182.0,35.8675,35.8946,35.8314,35.8404,72182.0
2019-06-18 14:40:00,39.69,39.7,39.66,39.66,81856.0,35.8404,35.8495,35.8133,35.8133,81856.0
2019-06-18 14:50:00,39.67,39.68,39.64,39.68,145181.0,35.8224,35.8314,35.7953,35.8314,145181.0
2019-06-18 15:00:00,39.68,39.68,39.61,39.62,113872.0,35.8314,35.8314,35.7682,35.7772,113872.0
2019-06-18 15:10:00,39.63,39.64,39.57,39.63,117744.0,35.7862,35.7953,35.7321,35.7862,117744.0
2019-06-18 15:20:00,39.63,39.67,39.62,39.66,118530.0,35.7862,35.8224,35.7772,35.8133,118530.0
2019-06-18 15:30:00,39.65,39.68,39.62,39.66,194334.0,35.8043,35.8314,35.7772,35.8133,194334.0
2019-06-18 15:40:00,39.67,39.77,39.65,39.73,377236.0,35.8224,35.9127,35.8043,35.8765,377236.0
2019-06-18 15:50:00,39.72,39.74,39.65,39.68,771927.0,35.8675,35.8856,35.8043,35.8314,771927.0
2019-06-19 09:30:00,39.78,39.92,39.74,39.9,152959.0,35.9217,36.0481,35.8856,36.0301,152959.0
2019-06-19 09:40:00,39.9,39.94,39.81,39.91,112059.0,36.0301,36.0662,35.9488,36.0391,112059.0
2019-06-19 09:50:00,39.91,39.94,39.85,39.9,78503.0,36.0391,36.0662,35.9849,36.0301,78503.0
2019-06-19 10:00:00,39.91,39.92,39.83,39.83,93182.0,36.0391,36.0481,35.9668,35.9668,93182.0
2019-06-19 10:10:00,39.84,39.84,39.79,39.82,55884.0,35.9759,35.9759,35.9307,35.9578,55884.0
2019-06-19 10:20:00,39.82,39.82,39.73,39.76,59591.0,35.9578,35.9578,35.8765,35.9036,59591.0
2019-06-19 10:30:00,39.76,39.77,39.7,39.71,69025.0,35.9036,35.9127,35.8495,35.8585,69025.0
2019-06-19 10:40:00,39.7,39.7,39.62,39.64,111139.0,35.8495,35.8495,35.7772,35.7953,111139.0
2019-06-19 10:50:00,39.64,39.68,39.6,39.63,71919.0,35.7953,35.8314,35.7592,35.7862,71919.0
2019-06-19 11:00:00,39.63,39.68,39.63,39.66,78977.0,35.7862,35.8314,35.7862,35.8133,78977.0
2019-06-19 11:10:00,39.66,39.78,39.66,39.77,288926.0,35.8133,35.9217,35.8133,35.9127,288926.0
2019-06-19 11:20:00,39.78,39.81,39.77,39.8,67358.0,35.9217,35.9488,35.9127,35.9398,67358.0
2019-06-19 11:30:00,39.8,39.83,39.79,39.8,125714.0,35.9398,35.9668,35.9307,35.9398,125714.0
2019-06-19 11:40:00,39.8,39.81,39.76,39.77,59239.0,35.9398,35.9488,35.9036,35.9127,59239.0
2019-06-19 11:50:00,39.77,39.82,39.76,39.8,65815.0,35.9127,35.9578,35.9036,35.9398,65815.0
2019-06-19 12:00:00,39.8,39.82,39.74,39.77,125379.0,35.9398,35.9578,35.8856,35.9127,125379.0
2019-06-19 12:10:00,39.77,39.88,39.76,39.84,229526.0,35.9127,36.012,35.9036,35.9759,229526.0
2019-06-19 12:20:00,39.84,39.85,39.8,39.84,38644.0,35.9759,35.9849,35.9398,35.9759,38644.0
2019-06-19 12:30:00,39.84,39.9,39.79,39.89,81935.0,35.9759,36.0301,35.9307,36.021,81935.0
2019-06-19 12:40:00,39.9,39.91,39.85,39.86,52494.0,36.0301,36.0391,35.9849,35.9939,52494.0
2019-06-19 12:50:00,39.86,39.9,39.86,39.9,45665.0,35.9939,36.0301,35.9939,36.0301,45665.0
2019-06-19 13:00:00,39.89,39.9,39.82,39.84,91431.0,36.021,36.0301,35.9578,35.9759,91431.0
2019-06-19 13:10:00,39.84,39.85,39.83,39.84,61252.0,35.9759,35.9849,35.9668,35.9759,61252.0
2019-06-19 13:20:00,39.84,39.88,39.83,39.86,83020.0,35.9759,36.012,35.9668,35.9939,83020.0
2019-06-19 13:30:00,39.86,39.89,39.85,39.87,59457.0,35.9939,36.021,35.9849,36.003,59457.0
2019-06-19 13:40:00,39.88,39.91,39.87,39.9,86270.0,36.012,36.0391,36.003,36.0301,86270.0
2019-06-19 13:50:00,39.9,39.96,39.86,39.9,76753.0,36.0301,36.0842,35.9939,36.0301,76753.0
2019-06-19 14:00:00,39.9,40.18,39.77,40.02,482693.0,36.0301,36.2829,35.9127,36.1384,482693.0
2019-06-19 14:10:00,40.03,40.06,39.96,40.01,136552.0,36.1475,36.1745,36.0842,36.1294,136552.0
2019-06-19 14:20:00,40.01,40.04,39.88,39.92,162883.0,36.1294,36.1565,36.012,36.0481,162883.0
2019-06-19 14:30:00,39.93,40.03,39.88,39.88,110379.0,36.0571,36.1475,36.012,36.012,110379.0
2019-06-19 14:40:00,39.88,39.98,39.84,39.91,107415.0,36.012,36.1023,35.9759,36.0391,107415.0
2019-06-19 14:50:00,39.92,40.01,39.9,39.98,105978.0,36.0481,36.1294,36.0301,36.1023,105978.0
2019-06-19 15:00:00,39.99,40.05,39.98,40.03,99786.0,36.1113,36.1655,36.1023,36.1475,99786.0
2019-06-19 15:10:00,40.03,40.14,40.02,40.13,102783.0,36.1475,36.2468,36.1384,36.2378,102783.0
2019-06-19 15:20:00,40.13,40.17,40.1,40.14,155124.0,36.2378,36.2739,36.2107,36.2468,155124.0
2019-06-19 15:30:00,40.14,40.17,40.12,40.14,172757.0,36.2468,36.2739,36.2287,36.2468,172757.0
2019-06-19 15:40:00,40.13,40.22,40.1,40.17,256301.0,36.2378,36.319,36.2107,36.2739,256301.0
2019-06-19 15:50:00,40.16,40.19,40.11,40.13,634492.0,36.2648,36.2919,36.2197,36.2378,634492.0
2019-06-20 09:30:00,40.54,40.55,40.13,40.27,239710.0,36.608,36.617,36.2378,36.3642,239710.0
2019-06-20 09:40:00,40.27,40.42,40.2,40.24,214184.0,36.3642,36.4996,36.301,36.3371,214184.0
2019-06-20 09:50:00,40.23,40.35,40.23,40.3,185216.0,36.3281,36.4364,36.3281,36.3913,185216.0
2019-06-20 10:00:00,40.3,40.35,40.24,40.27,151614.0,36.3913,36.4364,36.3371,36.3642,151614.0
2019-06-20 10:10:00,40.27,40.45,40.26,40.4,234950.0,36.3642,36.5267,36.3551,36.4816,234950.0
2019-06-20 10:20:00,40.4,40.43,40.27,40.39,96125.0,36.4816,36.5087,36.3642,36.4725,96125.0
2019-06-20 10:30:00,40.39,40.41,40.28,40.31,362299.0,36.4725,36.4906,36.3732,36.4003,362299.0
2019-06-20 10:40:00,40.3,40.35,40.29,40.3,116651.0,36.3913,36.4364,36.3822,36.3913,116651.0
2019-06-20 10:50:00,40.31,40.35,40.28,40.29,99495.0,36.4003,36.4364,36.3732,36.3822,99495.0
2019-06-20 11:00:00,40.29,40.38,40.24,40.34,134331.0,36.3822,36.4635,36.3371,36.4274,134331.0
2019-06-20 11:10:00,40.35,40.4,40.25,40.27,366076.0,36.4364,36.4816,36.3461,36.3642,366076.0
2019-06-20 11:20:00,40.28,40.3,40.23,40.27,93698.0,36.3732,36.3913,36.3281,36.3642,93698.0
2019-06-20 11:30:00,40.27,40.28,40.16,40.18,111033.0,36.3642,36.3732,36.2648,36.2829,111033.0
2019-06-20 11:40:00,40.18,40.28,40.16,40.21,116929.0,36.2829,36.3732,36.2648,36.31,116929.0
2019-06-20 11:50:00,40.21,40.22,40.14,40.15,124617.0,36.31,36.319,36.2468,36.2558,124617.0
2019-06-20 12:00:00,40.15,40.19,40.12,40.14,444186.0,36.2558,36.2919,36.2287,36.2468,444186.0
2019-06-20 12:10:00,40.13,40.15,40.0,40.04,122886.0,36.2378,36.2558,36.1204,36.1565,122886.0
2019-06-20 12:20:00,40.04,40.16,40.03,40.15,93823.0,36.1565,36.2648,36.1475,36.2558,93823.0
2019-06-20 12:30:00,40.14,40.16,40.09,40.11,87466.0,36.2468,36.2648,36.2016,36.2197,87466.0
2019-06-20 12:40:00,40.11,40.16,40.11,40.16,66835.0,36.2197,36.2648,36.2197,36.2648,66835.0
2019-06-20 12:50:00,40.16,40.16,40.12,40.15,84817.0,36.2648,36.2648,36.2287,36.2558,84817.0
2019-06-20 13:00:00,40.15,40.16,40.1,40.15,95557.0,36.2558,36.2648,36.2107,36.2558,95557.0
2019-06-20 13:10:00,40.14,40.17,40.12,40.15,121987.0,36.2468,36.2739,36.2287,36.2558,121987.0
2019-06-20 13:20:00,40.13,40.19,40.11,40.12,128486.0,36.2378,36.2919,36.2197,36.2287,128486.0
2019-06-20 13:30:00,40.12,40.17,40.11,40.14,366614.0,36.2287,36.2739,36.2197,36.2468,366614.0
2019-06-20 13:40:00,40.14,40.15,40.12,40.13,49027.0,36.2468,36.2558,36.2287,36.2378,49027.0
2019-06-20 13:50:00,40.13,40.15,40.1,40.12,78725.0,36.2378,36.2558,36.2107,36.2287,78725.0
2019-06-20 14:00:00,40.12,40.16,40.1,40.13,99669.0,36.2287,36.2648,36.2107,36.2378,99669.0
2019-06-20 14:10:00,40.14,40.14,40.09,40.14,109190.0,36.2468,36.2468,36.2016,36.2468,109190.0
2019-06-20 14:20:00,40.14,40.14,40.11,40.12,102181.0,36.2468,36.2468,36.2197,36.2287,102181.0
2019-06-20 14:30:00,40.12,40.14,40.1,40.11,161919.0,36.2287,36.2468,36.2107,36.2197,161919.0
2019-06-20 14:40:00,40.11,40.11,40.04,40.05,141369.0,36.2197,36.2197,36.1565,36.1655,141369.0
2019-06-20 14:50:00,40.05,40.09,40.03,40.04,212435.0,36.1655,36.2016,36.1475,36.1565,212435.0
2019-06-20 15:00:00,40.05,40.05,39.96,39.96,200669.0,36.1655,36.1655,36.0842,36.0842,200669.0
2019-06-20 15:10:00,39.96,40.0,39.94,40.0,142392.0,36.0842,36.1204,36.0662,36.1204,142392.0
2019-06-20 15:20:00,40.0,40.01,39.91,39.94,443671.0,36.1204,36.1294,36.0391,36.0662,443671.0
2019-06-20 15:30:00,39.94,39.95,39.88,39.9,588157.0,36.0662,36.0752,36.012,36.0301,588157.0
2019-06-20 15:40:00,39.9,39.95,39.87,39.9,789899.0,36.0301,36.0752,36.003,36.0301,789899.0
2019-06-20 15:50:00,39.9,40.03,39.88,39.9,1405706.0,36.0301,36.1475,36.012,36.0301,1405706.0
2019-06-21 09:30:00,39.84,39.99,39.7,39.85,1052516.0,35.9759,36.1113,35.8495,35.9849,1052516.0
2019-06-21 09:40:00,39.85,39.94,39.83,39.86,106655.0,35.9849,36.0662,35.9668,35.9939,106655.0
2019-06-21 09:50:00,39.86,39.95,39.82,39.89,300294.0,35.9939,36.0752,35.9578,36.021,300294.0
2019-06-21 10:00:00,39.89,39.97,39.82,39.95,227172.0,36.021,36.0933,35.9578,36.0752,227172.0
2019-06-21 10:10:00,39.95,39.97,39.79,39.95,356620.0,36.0752,36.0933,35.9307,36.0752,356620.0
2019-06-21 10:20:00,39.96,39.97,39.85,39.88,107081.0,36.0842,36.0933,35.9849,36.012,107081.0
2019-06-21 10:30:00,39.88,39.89,39.77,39.88,181905.0,36.012,36.021,35.9127,36.012,181905.0
2019-06-21 10:40:00,39.88,39.93,39.87,39.92,154037.0,36.012,36.0571,36.003,36.0481,154037.0
2019-06-21 10:50:00,39.91,39.93,39.83,39.86,89824.0,36.0391,36.0571,35.9668,35.9939,89824.0
2019-06-21 11:00:00,39.86,39.98,39.85,39.94,162734.0,35.9939,36.1023,35.9849,36.0662,162734.0
2019-06-21 11:10:00,39.94,39.97,39.91,39.93,78965.0,36.0662,36.0933,36.0391,36.0571,78965.0
2019-06-21 11:20:00,39.93,39.95,39.86,39.9,83614.0,36.0571,36.0752,35.9939,36.0301,83614.0
2019-06-21 11:30:00,39.91,39.92,39.83,39.83,151448.0,36.0391,36.0481,35.9668,35.9668,151448.0
2019-06-21 11:40:00,39.83,39.85,39.75,39.75,100229.0,35.9668,35.9849,35.8946,35.8946,100229.0
2019-06-21 11:50:00,39.76,39.8,39.72,39.76,79185.0,35.9036,35.9398,35.8675,35.9036,79185.0
2019-06-21 12:00:00,39.77,39.82,39.76,39.77,63404.0,35.9127,35.9578,35.9036,35.9127,63404.0
2019-06-21 12:10:00,39.77,39.81,39.75,39.78,76074.0,35.9127,35.9488,35.8946,35.9217,76074.0
2019-06-21 12:20:00,39.79,39.82,39.75,39.82,65677.0,35.9307,35.9578,35.8946,35.9578,65677.0
2019-06-21 12:30:00,39.81,39.83,39.77,39.82,76609.0,35.9488,35.9668,35.9127,35.9578,76609.0
2019-06-21 12:40:00,39.82,39.82,39.77,39.77,59276.0,35.9578,35.9578,35.9127,35.9127,59276.0
2019-06-21 12:50:00,39.78,39.79,39.76,39.76,59599.0,35.9217,35.9307,35.9036,35.9036,59599.0
2019-06-21 13:00:00,39.77,39.77,39.68,39.68,138591.0,35.9127,35.9127,35.8314,35.8314,138591.0
2019-06-21 13:10:00,39.69,39.7,39.65,39.65,73992.0,35.8404,35.8495,35.8043,35.8043,73992.0
2019-06-21 13:20:00,39.66,39.69,39.63,39.69,77783.0,35.8133,35.8404,35.7862,35.8404,77783.0
2019-06-21 13:30:00,39.69,39.69,39.64,39.66,76147.0,35.8404,35.8404,35.7953,35.8133,76147.0
2019-06-21 13:40:00,39.66,39.7,39.65,39.69,51370.0,35.8133,35.8495,35.8043,35.8404,51370.0
2019-06-21 13:50:00,39.69,39.76,39.67,39.75,64150.0,35.8404,35.9036,35.8224,35.8946,64150.0
2019-06-21 14:00:00,39.76,39.78,39.7,39.73,85897.0,35.9036,35.9217,35.8495,35.8765,85897.0
2019-06-21 14:10:00,39.73,39.75,39.72,39.75,59552.0,35.8765,35.8946,35.8675,35.8946,59552.0
2019-06-21 14:20:00,39.75,39.81,39.74,39.8,85896.0,35.8946,35.9488,35.8856,35.9398,85896.0
2019-06-21 14:30:00,39.8,39.86,39.79,39.85,85958.0,35.9398,35.9939,35.9307,35.9849,85958.0
2019-06-21 14:40:00,39.84,39.85,39.79,39.8,102516.0,35.9759,35.9849,35.9307,35.9398,102516.0
2019-06-21 14:50:00,39.79,39.81,39.78,39.81,102690.0,35.9307,35.9488,35.9217,35.9488,102690.0
2019-06-21 15:00:00,39.8,39.82,39.77,39.81,127522.0,35.9398,35.9578,35.9127,35.9488,127522.0
2019-06-21 15:10:00,39.82,39.82,39.78,39.79,130011.0,35.9578,35.9578,35.9217,35.9307,130011.0
2019-06-21 15:20:00,39.79,39.81,39.77,39.8,143819.0,35.9307,35.9488,35.9127,35.9398,143819.0
2019-06-21 15:30:00,39.8,39.8,39.75,39.8,243643.0,35.9398,35.9398,35.8946,35.9398,243643.0
2019-06-21 15:40:00,39.8,39.86,39.79,39.8,385031.0,35.9398,35.9939,35.9307,35.9398,385031.0
2019-06-21 15:50:00,39.8,40.21,39.72,40.05,3061250.0,35.9398,36.31,35.8675,36.1655,3061250.0
2019-06-24 09:30:00,40.02,40.08,39.93,40.04,177437.0,36.1384,36.1926,36.0571,36.1565,177437.0
2019-06-24 09:40:00,40.05,40.14,40.01,40.11,109214.0,36.1655,36.2468,36.1294,36.2197,109214.0
2019-06-24 09:50:00,40.11,40.18,40.07,40.16,106671.0,36.2197,36.2829,36.1836,36.2648,106671.0
2019-06-24 10:00:00,40.16,40.17,40.06,40.06,163505.0,36.2648,36.2739,36.1745,36.1745,163505.0
2019-06-24 10:10:00,40.07,40.13,40.05,40.08,199211.0,36.1836,36.2378,36.1655,36.1926,199211.0
2019-06-24 10:20:00,40.09,40.12,40.07,40.1,159877.0,36.2016,36.2287,36.1836,36.2107,159877.0
2019-06-24 10:30:00,40.11,40.11,39.99,40.01,178121.0,36.2197,36.2197,36.1113,36.1294,178121.0
2019-06-24 10:40:00,40.02,40.09,39.98,40.06,285418.0,36.1384,36.2016,36.1023,36.1745,285418.0
2019-06-24 10:50:00,40.06,40.1,39.99,40.02,150491.0,36.1745,36.2107,36.1113,36.1384,150491.0
2019-06-24 11:00:00,40.02,40.09,39.99,40.07,129837.0,36.1384,36.2016,36.1113,36.1836,129837.0
2019-06-24 11:10:00,40.07,40.09,40.01,40.02,67642.0,36.1836,36.2016,36.1294,36.1384,67642.0
2019-06-24 11:20:00,40.03,40.1,40.01,40.09,58674.0,36.1475,36.2107,36.1294,36.2016,58674.0
2019-06-24 11:30:00,40.1,40.1,40.05,40.06,93409.0,36.2107,36.2107,36.1655,36.1745,93409.0
2019-06-24 11:40:00,40.06,40.08,40.03,40.07,64991.0,36.1745,36.1926,36.1475,36.1836,64991.0
2019-06-24 11:50:00,40.07,40.09,40.02,40.04,80251.0,36.1836,36.2016,36.1384,36.1565,80251.0
2019-06-24 12:00:00,40.04,40.07,40.0,40.01,58909.0,36.1565,36.1836,36.1204,36.1294,58909.0
2019-06-24 12:10:00,40.01,40.06,39.98,40.05,97539.0,36.1294,36.1745,36.1023,36.1655,97539.0
2019-06-24 12:20:00,40.05,40.05,40.01,40.03,49354.0,36.1655,36.1655,36.1294,36.1475,49354.0
2019-06-24 12:30:00,40.03,40.04,39.99,39.99,68922.0,36.1475,36.1565,36.1113,36.1113,68922.0
2019-06-24 12:40:00,39.99,40.0,39.97,39.97,53552.0,36.1113,36.1204,36.0933,36.0933,53552.0
2019-06-24 12:50:00,39.98,39.98,39.92,39.95,77460.0,36.1023,36.1023,36.0481,36.0752,77460.0
2019-06-24 13:00:00,39.95,39.97,39.94,39.96,46183.0,36.0752,36.0933,36.0662,36.0842,46183.0
2019-06-24 13:10:00,39.95,39.96,39.9,39.91,170367.0,36.0752,36.0842,36.0301,36.0391,170367.0
2019-06-24 13:20:00,39.91,39.91,39.83,39.85,126067.0,36.0391,36.0391,35.9668,35.9849,126067.0
2019-06-24 13:30:00,39.84,39.91,39.84,39.86,119274.0,35.9759,36.0391,35.9759,35.9939,119274.0
2019-06-24 13:40:00,39.86,39.86,39.82,39.85,63669.0,35.9939,35.9939,35.9578,35.9849,63669.0
2019-06-24 13:50:00,39.84,39.85,39.83,39.84,45558.0,35.9759,35.9849,35.9668,35.9759,45558.0
2019-06-24 14:00:00,39.84,39.86,39.81,39.84,124233.0,35.9759,35.9939,35.9488,35.9759,124233.0
2019-06-24 14:10:00,39.84,39.85,39.8,39.82,84011.0,35.9759,35.9849,35.9398,35.9578,84011.0
2019-06-24 14:20:00,39.82,39.85,39.81,39.84,62052.0,35.9578,35.9849,35.9488,35.9759,62052.0
2019-06-24 14:30:00,39.84,39.86,39.81,39.83,87022.0,35.9759,35.9939,35.9488,35.9668,87022.0
2019-06-24 14:40:00,39.84,39.84,39.77,39.78,97007.0,35.9759,35.9759,35.9127,35.9217,97007.0
2019-06-24 14:50:00,39.79,39.79,39.75,39.77,124808.0,35.9307,35.9307,35.8946,35.9127,124808.0
2019-06-24 15:00:00,39.76,39.77,39.71,39.74,118766.0,35.9036,35.9127,35.8585,35.8856,118766.0
2019-06-24 15:10:00,39.75,39.78,39.73,39.73,166820.0,35.8946,35.9217,35.8765,35.8765,166820.0
2019-06-24 15:20:00,39.73,39.76,39.71,39.75,131867.0,35.8765,35.9036,35.8585,35.8946,131867.0
2019-06-24 15:30:00,39.75,39.82,39.75,39.79,195853.0,35.8946,35.9578,35.8946,35.9307,195853.0
2019-06-24 15:40:00,39.79,39.8,39.71,39.72,259621.0,35.9307,35.9398,35.8585,35.8675,259621.0
2019-06-24 15:50:00,39.73,39.76,39.64,39.7,818960.0,35.8765,35.9036,35.7953,35.8495,818960.0
2019-06-25 09:30:00,39.78,39.78,39.54,39.65,278913.0,35.9217,35.9217,35.705,35.8043,278913.0
2019-06-25 09:40:00,39.65,39.7,39.51,39.55,91251.0,35.8043,35.8495,35.6779,35.714,91251.0
2019-06-25 09:50:00,39.55,39.65,39.53,39.64,107600.0,35.714,35.8043,35.6959,35.7953,107600.0
2019-06-25 10:00:00,39.64,39.68,39.5,39.58,228226.0,35.7953,35.8314,35.6689,35.7411,228226.0
2019-06-25 10:10:00,39.58,39.6,39.48,39.57,116937.0,35.7411,35.7592,35.6508,35.7321,116937.0
2019-06-25 10:20:00,39.57,39.59,39.49,39.59,102566.0,35.7321,35.7501,35.6598,35.7501,102566.0
2019-06-25 10:30:00,39.58,39.58,39.43,39.44,165711.0,35.7411,35.7411,35.6056,35.6147,165711.0
2019-06-25 10:40:00,39.45,39.52,39.38,39.39,110035.0,35.6237,35.6869,35.5605,35.5695,110035.0
2019-06-25 10:50:00,39.38,39.46,39.33,39.4,150747.0,35.5605,35.6327,35.5153,35.5786,150747.0
2019-06-25 11:00:00,39.41,39.41,39.32,39.38,97397.0,35.5876,35.5876,35.5063,35.5605,97397.0
2019-06-25 11:10:00,39.39,39.42,39.33,39.39,113189.0,35.5695,35.5966,35.5153,35.5695,113189.0
2019-06-25 11:20:00,39.38,39.4,39.33,39.34,82609.0,35.5605,35.5786,35.5153,35.5244,82609.0
2019-06-25 11:30:00,39.34,39.41,39.32,39.35,530036.0,35.5244,35.5876,35.5063,35.5334,530036.0
2019-06-25 11:40:00,39.36,39.48,39.35,39.47,113550.0,35.5424,35.6508,35.5334,35.6418,113550.0
2019-06-25 11:50:00,39.47,39.48,39.42,39.45,105087.0,35.6418,35.6508,35.5966,35.6237,105087.0
2019-06-25 12:00:00,39.45,39.49,39.41,39.46,138065.0,35.6237,35.6598,35.5876,35.6327,138065.0
2019-06-25 12:10:00,39.47,39.5,39.45,39.47,103180.0,35.6418,35.6689,35.6237,35.6418,103180.0
2019-06-25 12:20:00,39.46,39.47,39.39,39.4,114011.0,35.6327,35.6418,35.5695,35.5786,114011.0
2019-06-25 12:30:00,39.4,39.42,39.33,39.33,144148.0,35.5786,35.5966,35.5153,35.5153,144148.0
2019-06-25 12:40:00,39.33,39.4,39.32,39.39,118868.0,35.5153,35.5786,35.5063,35.5695,118868.0
2019-06-25 12:50:00,39.39,39.4,39.36,39.39,70721.0,35.5695,35.5786,35.5424,35.5695,70721.0
2019-06-25 13:00:00,39.39,39.4,39.29,39.35,118740.0,35.5695,35.5786,35.4792,35.5334,118740.0
2019-06-25 13:10:00,39.35,39.4,39.32,39.4,113846.0,35.5334,35.5786,35.5063,35.5786,113846.0
2019-06-25 13:20:00,39.4,39.44,39.38,39.4,75436.0,35.5786,35.6147,35.5605,35.5786,75436.0
2019-06-25 13:30:00,39.4,39.45,39.37,39.39,107467.0,35.5786,35.6237,35.5515,35.5695,107467.0
2019-06-25 13:40:00,39.39,39.42,39.36,39.37,84603.0,35.5695,35.5966,35.5424,35.5515,84603.0
2019-06-25 13:50:00,39.36,39.39,39.3,39.32,78485.0,35.5424,35.5695,35.4883,35.5063,78485.0
2019-06-25 14:00:00,39.32,39.39,39.29,39.31,128530.0,35.5063,35.5695,35.4792,35.4973,128530.0
2019-06-25 14:10:00,39.31,39.32,39.28,39.3,60714.0,35.4973,35.5063,35.4702,35.4883,60714.0
2019-06-25 14:20:00,39.29,39.3,39.2,39.23,101258.0,35.4792,35.4883,35.398,35.425,101258.0
2019-06-25 14:30:00,39.23,39.24,39.14,39.17,120934.0,35.425,35.4341,35.3438,35.3709,120934.0
2019-06-25 14:40:00,39.18,39.18,39.08,39.1,139878.0,35.3799,35.3799,35.2896,35.3077,139878.0
2019-06-25 14:50:00,39.11,39.14,39.08,39.14,138869.0,35.3167,35.3438,35.2896,35.3438,138869.0
2019-06-25 15:00:00,39.14,39.19,39.11,39.14,151623.0,35.3438,35.3889,35.3167,35.3438,151623.0
2019-06-25 15:10:00,39.14,39.15,39.03,39.04,123080.0,35.3438,35.3528,35.2444,35.2535,123080.0
2019-06-25 15:20:00,39.03,39.14,39.03,39.13,211407.0,35.2444,35.3438,35.2444,35.3347,211407.0
2019-06-25 15:30:00,39.12,39.13,39.03,39.08,331380.0,35.3257,35.3347,35.2444,35.2896,331380.0
2019-06-25 15:40:00,39.08,39.08,38.94,38.98,369181.0,35.2896,35.2896,35.1632,35.1993,369181.0
2019-06-25 15:50:00,38.98,39.05,38.91,39.03,735929.0,35.1993,35.2625,35.1361,35.2444,735929.0
2019-06-26 09:30:00,39.21,39.26,39.05,39.25,153886.0,35.407,35.4521,35.2625,35.4431,153886.0
2019-06-26 09:40:00,39.26,39.34,39.18,39.22,88524.0,35.4521,35.5244,35.3799,35.416,88524.0
2019-06-26 09:50:00,39.23,39.3,39.19,39.26,108218.0,35.425,35.4883,35.3889,35.4521,108218.0
2019-06-26 10:00:00,39.26,39.27,39.15,39.19,111803.0,35.4521,35.4612,35.3528,35.3889,111803.0
2019-06-26 10:10:00,39.18,39.22,39.11,39.16,83982.0,35.3799,35.416,35.3167,35.3618,83982.0
2019-06-26 10:20:00,39.16,39.23,39.1,39.22,105810.0,35.3618,35.425,35.3077,35.416,105810.0
2019-06-26 10:30:00,39.23,39.3,39.2,39.23,154436.0,35.425,35.4883,35.398,35.425,154436.0
2019-06-26 10:40:00,39.22,39.24,39.12,39.15,117047.0,35.416,35.4341,35.3257,35.3528,117047.0
2019-06-26 10:50:00,39.16,39.21,39.11,39.21,132851.0,35.3618,35.407,35.3167,35.407,132851.0
2019-06-26 11:00:00,39.21,39.29,39.19,39.19,90599.0,35.407,35.4792,35.3889,35.3889,90599.0
2019-06-26 11:10:00,39.2,39.25,39.13,39.19,59432.0,35.398,35.4431,35.3347,35.3889,59432.0
2019-06-26 11:20:00,39.19,39.23,39.18,39.19,48982.0,35.3889,35.425,35.3799,35.3889,48982.0
2019-06-26 11:30:00,39.19,39.2,39.14,39.14,62140.0,35.3889,35.398,35.3438,35.3438,62140.0
2019-06-26 11:40:00,39.14,39.19,39.1,39.17,59769.0,35.3438,35.3889,35.3077,35.3709,59769.0
2019-06-26 11:50:00,39.17,39.19,39.11,39.19,49462.0,35.3709,35.3889,35.3167,35.3889,49462.0
2019-06-26 12:00:00,39.19,39.24,39.18,39.22,51067.0,35.3889,35.4341,35.3799,35.416,51067.0
2019-06-26 12:10:00,39.23,39.25,39.2,39.22,53831.0,35.425,35.4431,35.398,35.416,53831.0
2019-06-26 12:20:00,39.21,39.27,39.17,39.25,57165.0,35.407,35.4612,35.3709,35.4431,57165.0
2019-06-26 12:30:00,39.25,39.29,39.24,39.29,36593.0,35.4431,35.4792,35.4341,35.4792,36593.0
2019-06-26 12:40:00,39.29,39.31,39.26,39.28,51808.0,35.4792,35.4973,35.4521,35.4702,51808.0
2019-06-26 12:50:00,39.27,39.3,39.26,39.3,52779.0,35.4612,35.4883,35.4521,35.4883,52779.0
2019-06-26 13:00:00,39.29,39.31,39.26,39.28,44851.0,35.4792,35.4973,35.4521,35.4702,44851.0
2019-06-26 13:10:00,39.29,39.3,39.27,39.29,46009.0,35.4792,35.4883,35.4612,35.4792,46009.0
2019-06-26 13:20:00,39.29,39.31,39.23,39.24,59895.0,35.4792,35.4973,35.425,35.4341,59895.0
2019-06-26 13:30:00,39.24,39.24,39.17,39.2,58569.0,35.4341,35.4341,35.3709,35.398,58569.0
2019-06-26 13:40:00,39.21,39.21,39.15,39.19,50161.0,35.407,35.407,35.3528,35.3889,50161.0
2019-06-26 13:50:00,39.19,39.23,39.16,39.2,44292.0,35.3889,35.425,35.3618,35.398,44292.0
2019-06-26 14:00:00,39.21,39.21,39.18,39.19,39412.0,35.407,35.407,35.3799,35.3889,39412.0
2019-06-26 14:10:00,39.19,39.23,39.18,39.21,66177.0,35.3889,35.425,35.3799,35.407,66177.0
2019-06-26 14:20:00,39.21,39.22,39.15,39.19,80363.0,35.407,35.416,35.3528,35.3889,80363.0
2019-06-26 14:30:00,39.19,39.19,39.15,39.18,60742.0,35.3889,35.3889,35.3528,35.3799,60742.0
2019-06-26 14:40:00,39.18,39.19,39.15,39.18,64438.0,35.3799,35.3889,35.3528,35.3799,64438.0
2019-06-26 14:50:00,39.19,39.23,39.15,39.22,61635.0,35.3889,35.425,35.3528,35.416,61635.0
2019-06-26 15:00:00,39.22,39.26,39.22,39.26,55504.0,35.416,35.4521,35.416,35.4521,55504.0
2019-06-26 15:10:00,39.26,39.3,39.24,39.25,87063.0,35.4521,35.4883,35.4341,35.4431,87063.0
2019-06-26 15:20:00,39.25,39.31,39.25,39.28,88132.0,35.4431,35.4973,35.4431,35.4702,88132.0
2019-06-26 15:30:00,39.27,39.31,39.24,39.3,99484.0,35.4612,35.4973,35.4341,35.4883,99484.0
2019-06-26 15:40:00,39.3,39.37,39.3,39.35,189815.0,35.4883,35.5515,35.4883,35.5334,189815.0
2019-06-26 15:50:00,39.35,39.36,39.18,39.2,455099.0,35.5334,35.5424,35.3799,35.398,455099.0
2019-06-27 09:30:00,39.32,39.55,39.3,39.48,222367.0,35.5063,35.714,35.4883,35.6508,222367.0
2019-06-27 09:40:00,39.49,39.58,39.46,39.47,65254.0,35.6598,35.7411,35.6327,35.6418,65254.0
2019-06-27 09:50:00,39.47,39.58,39.47,39.55,58701.0,35.6418,35.7411,35.6418,35.714,58701.0
2019-06-27 10:00:00,39.55,39.56,39.45,39.51,64981.0,35.714,35.723,35.6237,35.6779,64981.0
2019-06-27 10:10:00,39.51,39.55,39.48,39.5,73213.0,35.6779,35.714,35.6508,35.6689,73213.0
2019-06-27 10:20:00,39.49,39.49,39.44,39.45,37814.0,35.6598,35.6598,35.6147,35.6237,37814.0
2019-06-27 10:30:00,39.46,39.47,39.41,39.44,42021.0,35.6327,35.6418,35.5876,35.6147,42021.0
2019-06-27 10:40:00,39.45,39.46,39.35,39.35,51337.0,35.6237,35.6327,35.5334,35.5334,51337.0
2019-06-27 10:50:00,39.35,39.38,39.32,39.37,74795.0,35.5334,35.5605,35.5063,35.5515,74795.0
2019-06-27 11:00:00,39.37,39.38,39.33,39.35,62623.0,35.5515,35.5605,35.5153,35.5334,62623.0
2019-06-27 11:10:00,39.36,39.38,39.31,39.35,149508.0,35.5424,35.5605,35.4973,35.5334,149508.0
2019-06-27 11:20:00,39.35,39.37,39.26,39.33,107369.0,35.5334,35.5515,35.4521,35.5153,107369.0
2019-06-27 11:30:00,39.33,39.36,39.27,39.36,152145.0,35.5153,35.5424,35.4612,35.5424,152145.0
2019-06-27 11:40:00,39.36,39.37,39.31,39.36,103608.0,35.5424,35.5515,35.4973,35.5424,103608.0
2019-06-27 11:50:00,39.36,39.37,39.31,39.36,56205.0,35.5424,35.5515,35.4973,35.5424,56205.0
2019-06-27 12:00:00,39.36,39.42,39.33,39.42,67179.0,35.5424,35.5966,35.5153,35.5966,67179.0
2019-06-27 12:10:00,39.43,39.48,39.42,39.45,67405.0,35.6056,35.6508,35.5966,35.6237,67405.0
2019-06-27 12:20:00,39.45,39.46,39.43,39.43,51137.0,35.6237,35.6327,35.6056,35.6056,51137.0
2019-06-27 12:30:00,39.43,39.48,39.43,39.47,42022.0,35.6056,35.6508,35.6056,35.6418,42022.0
2019-06-27 12:40:00,39.47,39.48,39.42,39.44,62968.0,35.6418,35.6508,35.5966,35.6147,62968.0
2019-06-27 12:50:00,39.44,39.45,39.4,39.41,27186.0,35.6147,35.6237,35.5786,35.5876,27186.0
2019-06-27 13:00:00,39.41,39.47,39.41,39.47,35143.0,35.5876,35.6418,35.5876,35.6418,35143.0
2019-06-27 13:10:00,39.46,39.47,39.43,39.44,50594.0,35.6327,35.6418,35.6056,35.6147,50594.0
2019-06-27 13:20:00,39.43,39.46,39.42,39.44,49127.0,35.6056,35.6327,35.5966,35.6147,49127.0
2019-06-27 13:30:00,39.44,39.44,39.4,39.4,58604.0,35.6147,35.6147,35.5786,35.5786,58604.0
2019-06-27 13:40:00,39.41,39.44,39.4,39.43,35808.0,35.5876,35.6147,35.5786,35.6056,35808.0
2019-06-27 13:50:00,39.44,39.44,39.39,39.41,39186.0,35.6147,35.6147,35.5695,35.5876,39186.0
2019-06-27 14:00:00,39.41,39.41,39.39,39.41,51607.0,35.5876,35.5876,35.5695,35.5876,51607.0
2019-06-27 14:10:00,39.41,39.44,39.39,39.42,69905.0,35.5876,35.6147,35.5695,35.5966,69905.0
2019-06-27 14:20:00,39.42,39.43,39.4,39.42,24559.0,35.5966,35.6056,35.5786,35.5966,24559.0
2019-06-27 14:30:00,39.41,39.45,39.41,39.45,41526.0,35.5876,35.6237,35.5876,35.6237,41526.0
2019-06-27 14:40:00,39.45,39.45,39.39,39.41,67336.0,35.6237,35.6237,35.5695,35.5876,67336.0
2019-06-27 14:50:00,39.42,39.42,39.4,39.41,71182.0,35.5966,35.5966,35.5786,35.5876,71182.0
2019-06-27 15:00:00,39.41,39.43,39.37,39.38,62963.0,35.5876,35.6056,35.5515,35.5605,62963.0
2019-06-27 15:10:00,39.38,39.43,39.37,39.4,84270.0,35.5605,35.6056,35.5515,35.5786,84270.0
2019-06-27 15:20:00,39.4,39.4,39.37,39.39,77315.0,35.5786,35.5786,35.5515,35.5695,77315.0
2019-06-27 15:30:00,39.38,39.44,39.36,39.43,170167.0,35.5605,35.6147,35.5424,35.6056,170167.0
2019-06-27 15:40:00,39.43,39.43,39.38,39.41,235625.0,35.6056,35.6056,35.5605,35.5876,235625.0
2019-06-27 15:50:00,39.42,39.43,39.27,39.29,509867.0,35.5966,35.6056,35.4612,35.4792,509867.0
2019-06-28 09:30:00,39.39,39.56,39.31,39.5,118783.0,35.5695,35.723,35.4973,35.6689,118783.0
2019-06-28 09:40:00,39.5,39.52,39.38,39.4,57204.0,35.6689,35.6869,35.5605,35.5786,57204.0
2019-06-28 09:50:00,39.39,39.39,39.23,39.28,73211.0,35.5695,35.5695,35.425,35.4702,73211.0
2019-06-28 10:00:00,39.27,39.31,39.22,39.23,74621.0,35.4612,35.4973,35.416,35.425,74621.0
2019-06-28 10:10:00,39.24,39.28,39.2,39.2,160112.0,35.4341,35.4702,35.398,35.398,160112.0
2019-06-28 10:20:00,39.2,39.27,39.2,39.26,98677.0,35.398,35.4612,35.398,35.4521,98677.0
2019-06-28 10:30:00,39.27,39.27,39.2,39.27,79106.0,35.4612,35.4612,35.398,35.4612,79106.0
2019-06-28 10:40:00,39.26,39.27,39.22,39.23,102472.0,35.4521,35.4612,35.416,35.425,102472.0
2019-06-28 10:50:00,39.23,39.29,39.22,39.23,101366.0,35.425,35.4792,35.416,35.425,101366.0
2019-06-28 11:00:00,39.23,39.26,39.23,39.25,78554.0,35.425,35.4521,35.425,35.4431,78554.0
2019-06-28 11:10:00,39.25,39.27,39.23,39.26,57765.0,35.4431,35.4612,35.425,35.4521,57765.0
2019-06-28 11:20:00,39.26,39.26,39.2,39.23,58253.0,35.4521,35.4521,35.398,35.425,58253.0
2019-06-28 11:30:00,39.23,39.32,39.23,39.28,61746.0,35.425,35.5063,35.425,35.4702,61746.0
2019-06-28 11:40:00,39.28,39.3,39.25,39.29,72763.0,35.4702,35.4883,35.4431,35.4792,72763.0
2019-06-28 11:50:00,39.29,39.33,39.29,39.32,41638.0,35.4792,35.5153,35.4792,35.5063,41638.0
2019-06-28 12:00:00,39.32,39.36,39.31,39.33,64060.0,35.5063,35.5424,35.4973,35.5153,64060.0
2019-06-28 12:10:00,39.33,39.34,39.3,39.33,52641.0,35.5153,35.5244,35.4883,35.5153,52641.0
2019-06-28 12:20:00,39.33,39.38,39.32,39.35,69950.0,35.5153,35.5605,35.5063,35.5334,69950.0
2019-06-28 12:30:00,39.34,39.35,39.28,39.32,44349.0,35.5244,35.5334,35.4702,35.5063,44349.0
2019-06-28 12:40:00,39.32,39.33,39.29,39.31,45578.0,35.5063,35.5153,35.4792,35.4973,45578.0
2019-06-28 12:50:00,39.3,39.32,39.28,39.32,50495.0,35.4883,35.5063,35.4702,35.5063,50495.0
2019-06-28 13:00:00,39.32,39.36,39.3,39.35,65534.0,35.5063,35.5424,35.4883,35.5334,65534.0
2019-06-28 13:10:00,39.35,39.35,39.29,39.3,53243.0,35.5334,35.5334,35.4792,35.4883,53243.0
2019-06-28 13:20:00,39.3,39.31,39.26,39.26,61421.0,35.4883,35.4973,35.4521,35.4521,61421.0
2019-06-28 13:30:00,39.27,39.27,39.22,39.23,66262.0,35.4612,35.4612,35.416,35.425,66262.0
2019-06-28 13:40:00,39.23,39.23,39.14,39.16,72018.0,35.425,35.425,35.3438,35.3618,72018.0
2019-06-28 13:50:00,39.15,39.16,39.11,39.14,51050.0,35.3528,35.3618,35.3167,35.3438,51050.0
2019-06-28 14:00:00,39.13,39.18,39.12,39.16,108544.0,35.3347,35.3799,35.3257,35.3618,108544.0
2019-06-28 14:10:00,39.16,39.16,39.13,39.14,45969.0,35.3618,35.3618,35.3347,35.3438,45969.0
2019-06-28 14:20:00,39.14,39.17,39.14,39.15,52460.0,35.3438,35.3709,35.3438,35.3528,52460.0
2019-06-28 14:30:00,39.15,39.26,39.15,39.23,133681.0,35.3528,35.4521,35.3528,35.425,133681.0
2019-06-28 14:40:00,39.23,39.27,39.23,39.25,68881.0,35.425,35.4612,35.425,35.4431,68881.0
2019-06-28 14:50:00,39.25,39.27,39.22,39.27,63829.0,35.4431,35.4612,35.416,35.4612,63829.0
2019-06-28 15:00:00,39.27,39.33,39.26,39.32,103336.0,35.4612,35.5153,35.4521,35.5063,103336.0
2019-06-28 15:10:00,39.31,39.33,39.27,39.29,91996.0,35.4973,35.5153,35.4612,35.4792,91996.0
2019-06-28 15:20:00,39.29,39.34,39.28,39.33,94839.0,35.4792,35.5244,35.4702,35.5153,94839.0
2019-06-28 15:30:00,39.34,39.38,39.31,39.33,142498.0,35.5244,35.5605,35.4973,35.5153,142498.0
2019-06-28 15:40:00,39.33,39.36,39.2,39.22,178299.0,35.5153,35.5424,35.398,35.416,178299.0
2019-06-28 15:50:00,39.22,39.51,39.21,39.5,1149313.0,35.416,35.6779,35.407,35.6689,1149313.0
2019-07-01 09:30:00,39.97,39.99,39.77,39.77,154886.0,36.0933,36.1113,35.9127,35.9127,154886.0
2019-07-01 09:40:00,39.78,39.92,39.77,39.87,114896.0,35.9217,36.0481,35.9127,36.003,114896.0
2019-07-01 09:50:00,39.87,39.95,39.86,39.88,92228.0,36.003,36.0752,35.9939,36.012,92228.0
2019-07-01 10:00:00,39.88,39.94,39.85,39.86,92094.0,36.012,36.0662,35.9849,35.9939,92094.0
2019-07-01 10:10:00,39.86,39.86,39.78,39.8,52380.0,35.9939,35.9939,35.9217,35.9398,52380.0
2019-07-01 10:20:00,39.79,39.8,39.67,39.69,58137.0,35.9307,35.9398,35.8224,35.8404,58137.0
2019-07-01 10:30:00,39.69,39.74,39.64,39.73,80920.0,35.8404,35.8856,35.7953,35.8765,80920.0
2019-07-01 10:40:00,39.73,39.76,39.72,39.72,77476.0,35.8765,35.9036,35.8675,35.8675,77476.0
2019-07-01 10:50:00,39.72,39.78,39.7,39.77,52742.0,35.8675,35.9217,35.8495,35.9127,52742.0
2019-07-01 11:00:00,39.78,39.83,39.75,39.76,66757.0,35.9217,35.9668,35.8946,35.9036,66757.0
2019-07-01 11:10:00,39.75,39.79,39.73,39.75,45535.0,35.8946,35.9307,35.8765,35.8946,45535.0
2019-07-01 11:20:00,39.74,39.76,39.68,39.7,58829.0,35.8856,35.9036,35.8314,35.8495,58829.0
2019-07-01 11:30:00,39.7,39.77,39.7,39.75,83800.0,35.8495,35.9127,35.8495,35.8946,83800.0
2019-07-01 11:40:00,39.74,39.78,39.71,39.73,142949.0,35.8856,35.9217,35.8585,35.8765,142949.0
2019-07-01 11:50:00,39.73,39.77,39.71,39.72,49987.0,35.8765,35.9127,35.8585,35.8675,49987.0
2019-07-01 12:00:00,39.72,39.76,39.7,39.73,50354.0,35.8675,35.9036,35.8495,35.8765,50354.0
2019-07-01 12:10:00,39.73,39.75,39.71,39.73,43409.0,35.8765,35.8946,35.8585,35.8765,43409.0
2019-07-01 12:20:00,39.73,39.74,39.67,39.71,56310.0,35.8765,35.8856,35.8224,35.8585,56310.0
2019-07-01 12:30:00,39.71,39.73,39.69,39.71,45970.0,35.8585,35.8765,35.8404,35.8585,45970.0
2019-07-01 12:40:00,39.71,39.71,39.66,39.67,56827.0,35.8585,35.8585,35.8133,35.8224,56827.0
2019-07-01 12:50:00,39.67,39.68,39.6,39.63,33884.0,35.8224,35.8314,35.7592,35.7862,33884.0
2019-07-01 13:00:00,39.63,39.68,39.63,39.68,62408.0,35.7862,35.8314,35.7862,35.8314,62408.0
2019-07-01 13:10:00,39.68,39.68,39.59,39.66,81371.0,35.8314,35.8314,35.7501,35.8133,81371.0
2019-07-01 13:20:00,39.66,39.7,39.62,39.7,55323.0,35.8133,35.8495,35.7772,35.8495,55323.0
2019-07-01 13:30:00,39.7,39.72,39.65,39.7,64612.0,35.8495,35.8675,35.8043,35.8495,64612.0
2019-07-01 13:40:00,39.7,39.71,39.66,39.7,50264.0,35.8495,35.8585,35.8133,35.8495,50264.0
2019-07-01 13:50:00,39.7,39.7,39.64,39.66,41870.0,35.8495,35.8495,35.7953,35.8133,41870.0
2019-07-01 14:00:00,39.66,39.68,39.62,39.64,49031.0,35.8133,35.8314,35.7772,35.7953,49031.0
2019-07-01 14:10:00,39.64,39.68,39.6,39.63,64152.0,35.7953,35.8314,35.7592,35.7862,64152.0
2019-07-01 14:20:00,39.63,39.66,39.61,39.62,50176.0,35.7862,35.8133,35.7682,35.7772,50176.0
2019-07-01 14:30:00,39.62,39.66,39.6,39.64,55638.0,35.7772,35.8133,35.7592,35.7953,55638.0
2019-07-01 14:40:00,39.63,39.66,39.61,39.62,49114.0,35.7862,35.8133,35.7682,35.7772,49114.0
2019-07-01 14:50:00,39.62,39.64,39.58,39.59,61567.0,35.7772,35.7953,35.7411,35.7501,61567.0
2019-07-01 15:00:00,39.58,39.68,39.58,39.66,142078.0,35.7411,35.8314,35.7411,35.8133,142078.0
2019-07-01 15:10:00,39.66,39.7,39.64,39.7,84351.0,35.8133,35.8495,35.7953,35.8495,84351.0
2019-07-01 15:20:00,39.7,39.79,39.69,39.79,190791.0,35.8495,35.9307,35.8404,35.9307,190791.0
2019-07-01 15:30:00,39.79,39.9,39.78,39.87,253760.0,35.9307,36.0301,35.9217,36.003,253760.0
2019-07-01 15:40:00,39.87,39.89,39.83,39.87,213711.0,36.003,36.021,35.9668,36.003,213711.0
2019-07-01 15:50:00,39.87,39.9,39.83,39.9,807640.0,36.003,36.0301,35.9668,36.0301,807640.0
2019-07-02 09:30:00,39.92,40.0,39.78,39.91,103125.0,36.0481,36.1204,35.9217,36.0391,103125.0
2019-07-02 09:40:00,39.91,39.91,39.71,39.77,57070.0,36.0391,36.0391,35.8585,35.9127,57070.0
2019-07-02 09:50:00,39.76,39.83,39.71,39.77,48044.0,35.9036,35.9668,35.8585,35.9127,48044.0
2019-07-02 10:00:00,39.78,39.84,39.78,39.79,61161.0,35.9217,35.9759,35.9217,35.9307,61161.0
2019-07-02 10:10:00,39.79,39.88,39.77,39.88,58717.0,35.9307,36.012,35.9127,36.012,58717.0
2019-07-02 10:20:00,39.88,39.95,39.86,39.93,63538.0,36.012,36.0752,35.9939,36.0571,63538.0
2019-07-02 10:30:00,39.92,39.96,39.91,39.95,63153.0,36.0481,36.0842,36.0391,36.0752,63153.0
2019-07-02 10:40:00,39.94,39.95,39.86,39.89,70948.0,36.0662,36.0752,35.9939,36.021,70948.0
2019-07-02 10:50:00,39.89,39.95,39.88,39.94,69428.0,36.021,36.0752,36.012,36.0662,69428.0
2019-07-02 11:00:00,39.93,39.96,39.92,39.92,70282.0,36.0571,36.0842,36.0481,36.0481,70282.0
2019-07-02 11:10:00,39.92,39.93,39.88,39.91,74801.0,36.0481,36.0571,36.012,36.0391,74801.0
2019-07-02 11:20:00,39.91,39.94,39.9,39.94,63715.0,36.0391,36.0662,36.0301,36.0662,63715.0
2019-07-02 11:30:00,39.94,39.94,39.85,39.85,70118.0,36.0662,36.0662,35.9849,35.9849,70118.0
2019-07-02 11:40:00,39.86,39.91,39.83,39.88,57297.0,35.9939,36.0391,35.9668,36.012,57297.0
2019-07-02 11:50:00,39.87,39.9,39.84,39.89,64082.0,36.003,36.0301,35.9759,36.021,64082.0
2019-07-02 12:00:00,39.89,39.94,39.87,39.94,61841.0,36.021,36.0662,36.003,36.0662,61841.0
2019-07-02 12:10:00,39.94,39.95,39.89,39.92,54687.0,36.0662,36.0752,36.021,36.0481,54687.0
2019-07-02 12:20:00,39.92,39.95,39.9,39.92,73111.0,36.0481,36.0752,36.0301,36.0481,73111.0
2019-07-02 12:30:00,39.91,39.92,39.86,39.9,69784.0,36.0391,36.0481,35.9939,36.0301,69784.0
2019-07-02 12:40:00,39.9,39.9,39.84,39.87,35446.0,36.0301,36.0301,35.9759,36.003,35446.0
2019-07-02 12:50:00,39.86,39.87,39.83,39.84,39183.0,35.9939,36.003,35.9668,35.9759,39183.0
2019-07-02 13:00:00,39.84,39.92,39.84,39.91,55273.0,35.9759,36.0481,35.9759,36.0391,55273.0
2019-07-02 13:10:00,39.92,39.92,39.89,39.91,42233.0,36.0481,36.0481,36.021,36.0391,42233.0
2019-07-02 13:20:00,39.91,39.94,39.9,39.94,51868.0,36.0391,36.0662,36.0301,36.0662,51868.0
2019-07-02 13:30:00,39.94,39.97,39.91,39.96,59352.0,36.0662,36.0933,36.0391,36.0842,59352.0
2019-07-02 13:40:00,39.96,39.97,39.95,39.97,38986.0,36.0842,36.0933,36.0752,36.0933,38986.0
2019-07-02 13:50:00,39.97,39.98,39.94,39.96,49641.0,36.0933,36.1023,36.0662,36.0842,49641.0
2019-07-02 14:00:00,39.96,39.96,39.91,39.94,90871.0,36.0842,36.0842,36.0391,36.0662,90871.0
2019-07-02 14:10:00,39.94,39.96,39.92,39.94,56624.0,36.0662,36.0842,36.0481,36.0662,56624.0
2019-07-02 14:20:00,39.94,39.94,39.91,39.91,31384.0,36.0662,36.0662,36.0391,36.0391,31384.0
2019-07-02 14:30:00,39.91,39.95,39.91,39.92,66841.0,36.0391,36.0752,36.0391,36.0481,66841.0
2019-07-02 14:40:00,39.93,39.96,39.92,39.95,65335.0,36.0571,36.0842,36.0481,36.0752,65335.0
2019-07-02 14:50:00,39.95,39.96,39.92,39.94,61271.0,36.0752,36.0842,36.0481,36.0662,61271.0
2019-07-02 15:00:00,39.95,40.03,39.94,40.01,121358.0,36.0752,36.1475,36.0662,36.1294,121358.0
2019-07-02 15:10:00,40.02,40.09,40.01,40.09,132304.0,36.1384,36.2016,36.1294,36.2016,132304.0
2019-07-02 15:20:00,40.08,40.13,40.08,40.12,94998.0,36.1926,36.2378,36.1926,36.2287,94998.0
2019-07-02 15:30:00,40.12,40.17,40.11,40.16,149728.0,36.2287,36.2739,36.2197,36.2648,149728.0
2019-07-02 15:40:00,40.16,40.17,40.1,40.15,353336.0,36.2648,36.2739,36.2107,36.2558,353336.0
2019-07-02 15:50:00,40.14,40.19,40.02,40.07,763460.0,36.2468,36.2919,36.1384,36.1836,763460.0
2019-07-03 09:30:00,40.13,40.23,40.04,40.05,163457.0,36.2378,36.3281,36.1565,36.1655,163457.0
2019-07-03 09:40:00,40.05,40.15,39.98,40.02,93126.0,36.1655,36.2558,36.1023,36.1384,93126.0
2019-07-03 09:50:00,40.02,40.03,39.93,39.96,83124.0,36.1384,36.1475,36.0571,36.0842,83124.0
2019-07-03 10:00:00,39.97,40.01,39.88,40.0,153895.0,36.0933,36.1294,36.012,36.1204,153895.0
2019-07-03 10:10:00,40.01,40.01,39.93,39.98,133380.0,36.1294,36.1294,36.0571,36.1023,133380.0
2019-07-03 10:20:00,39.98,40.02,39.9,40.02,149070.0,36.1023,36.1384,36.0301,36.1384,149070.0
2019-07-03 10:30:00,40.01,40.07,39.98,40.06,156347.0,36.1294,36.1836,36.1023,36.1745,156347.0
2019-07-03 10:40:00,40.05,40.06,39.97,39.98,116510.0,36.1655,36.1745,36.0933,36.1023,116510.0
2019-07-03 10:50:00,39.98,40.0,39.85,39.88,142847.0,36.1023,36.1204,35.9849,36.012,142847.0
2019-07-03 11:00:00,39.87,39.91,39.85,39.89,100038.0,36.003,36.0391,35.9849,36.021,100038.0
2019-07-03 11:10:00,39.89,39.94,39.87,39.9,91144.0,36.021,36.0662,36.003,36.0301,91144.0
2019-07-03 11:20:00,39.91,39.91,39.87,39.89,73230.0,36.0391,36.0391,36.003,36.021,73230.0
2019-07-03 11:30:00,39.89,39.96,39.88,39.92,91989.0,36.021,36.0842,36.012,36.0481,91989.0
2019-07-03 11:40:00,39.91,39.94,39.91,39.94,62769.0,36.0391,36.0662,36.0391,36.0662,62769.0
2019-07-03 11:50:00,39.93,39.96,39.93,39.95,114552.0,36.0571,36.0842,36.0571,36.0752,114552.0
2019-07-03 12:00:00,39.95,39.96,39.92,39.93,55297.0,36.0752,36.0842,36.0481,36.0571,55297.0
2019-07-03 12:10:00,39.92,39.99,39.91,39.95,129790.0,36.0481,36.1113,36.0391,36.0752,129790.0
2019-07-03 12:20:00,39.95,39.98,39.92,39.93,82736.0,36.0752,36.1023,36.0481,36.0571,82736.0
2019-07-03 12:30:00,39.94,39.99,39.93,39.98,98735.0,36.0662,36.1113,36.0571,36.1023,98735.0
2019-07-03 12:40:00,39.98,39.99,39.95,39.96,146283.0,36.1023,36.1113,36.0752,36.0842,146283.0
2019-07-03 12:50:00,39.96,39.98,39.88,39.9,319885.0,36.0842,36.1023,36.012,36.0301,319885.0
2019-07-05 09:30:00,39.76,39.82,39.58,39.68,116539.0,35.9036,35.9578,35.7411,35.8314,116539.0
2019-07-05 09:40:00,39.67,39.68,39.52,39.55,132658.0,35.8224,35.8314,35.6869,35.714,132658.0
2019-07-05 09:50:00,39.55,39.59,39.47,39.48,88257.0,35.714,35.7501,35.6418,35.6508,88257.0
2019-07-05 10:00:00,39.49,39.66,39.49,39.61,143632.0,35.6598,35.8133,35.6598,35.7682,143632.0
2019-07-05 10:10:00,39.62,39.64,39.56,39.59,79707.0,35.7772,35.7953,35.723,35.7501,79707.0
2019-07-05 10:20:00,39.59,39.6,39.49,39.5,68847.0,35.7501,35.7592,35.6598,35.6689,68847.0
2019-07-05 10:30:00,39.5,39.52,39.45,39.5,43663.0,35.6689,35.6869,35.6237,35.6689,43663.0
2019-07-05 10:40:00,39.5,39.58,39.48,39.56,45845.0,35.6689,35.7411,35.6508,35.723,45845.0
2019-07-05 10:50:00,39.55,39.62,39.54,39.62,61417.0,35.714,35.7772,35.705,35.7772,61417.0
2019-07-05 11:00:00,39.62,39.7,39.58,39.69,47044.0,35.7772,35.8495,35.7411,35.8404,47044.0
2019-07-05 11:10:00,39.69,39.7,39.65,39.67,39442.0,35.8404,35.8495,35.8043,35.8224,39442.0
2019-07-05 11:20:00,39.67,39.74,39.64,39.73,54415.0,35.8224,35.8856,35.7953,35.8765,54415.0
2019-07-05 11:30:00,39.73,39.8,39.72,39.79,45397.0,35.8765,35.9398,35.8675,35.9307,45397.0
2019-07-05 11:40:00,39.79,39.79,39.7,39.71,48342.0,35.9307,35.9307,35.8495,35.8585,48342.0
2019-07-05 11:50:00,39.7,39.81,39.7,39.81,37155.0,35.8495,35.9488,35.8495,35.9488,37155.0
2019-07-05 12:00:00,39.81,39.81,39.73,39.79,36548.0,35.9488,35.9488,35.8765,35.9307,36548.0
2019-07-05 12:10:00,39.79,39.86,39.78,39.86,36817.0,35.9307,35.9939,35.9217,35.9939,36817.0
2019-07-05 12:20:00,39.86,39.88,39.84,39.86,47243.0,35.9939,36.012,35.9759,35.9939,47243.0
2019-07-05 12:30:00,39.86,39.87,39.82,39.87,37840.0,35.9939,36.003,35.9578,36.003,37840.0
2019-07-05 12:40:00,39.88,39.88,39.86,39.88,21762.0,36.012,36.012,35.9939,36.012,21762.0
2019-07-05 12:50:00,39.87,39.92,39.86,39.87,41496.0,36.003,36.0481,35.9939,36.003,41496.0
2019-07-05 13:00:00,39.87,39.89,39.83,39.88,44921.0,36.003,36.021,35.9668,36.012,44921.0
2019-07-05 13:10:00,39.88,39.91,39.87,39.89,31369.0,36.012,36.0391,36.003,36.021,31369.0
2019-07-05 13:20:00,39.9,39.94,39.88,39.94,55744.0,36.0301,36.0662,36.012,36.0662,55744.0
2019-07-05 13:30:00,39.94,39.95,39.91,39.93,38049.0,36.0662,36.0752,36.0391,36.0571,38049.0
2019-07-05 13:40:00,39.92,39.96,39.91,39.94,51570.0,36.0481,36.0842,36.0391,36.0662,51570.0
2019-07-05 13:50:00,39.94,39.94,39.9,39.91,26087.0,36.0662,36.0662,36.0301,36.0391,26087.0
2019-07-05 14:00:00,39.91,39.96,39.9,39.91,45742.0,36.0391,36.0842,36.0301,36.0391,45742.0
2019-07-05 14:10:00,39.91,39.98,39.9,39.98,49202.0,36.0391,36.1023,36.0301,36.1023,49202.0
2019-07-05 14:20:00,39.98,39.99,39.93,39.94,36729.0,36.1023,36.1113,36.0571,36.0662,36729.0
2019-07-05 14:30:00,39.94,39.99,39.93,39.98,41180.0,36.0662,36.1113,36.0571,36.1023,41180.0
2019-07-05 14:40:00,39.98,40.0,39.96,39.98,54179.0,36.1023,36.1204,36.0842,36.1023,54179.0
2019-07-05 14:50:00,39.99,39.99,39.96,39.97,43247.0,36.1113,36.1113,36.0842,36.0933,43247.0
2019-07-05 15:00:00,39.97,39.98,39.93,39.96,54787.0,36.0933,36.1023,36.0571,36.0842,54787.0
2019-07-05 15:10:00,39.96,39.98,39.89,39.9,109076.0,36.0842,36.1023,36.021,36.0301,109076.0
2019-07-05 15:20:00,39.9,39.92,39.88,39.91,79481.0,36.0301,36.0481,36.012,36.0391,79481.0
2019-07-05 15:30:00,39.91,39.93,39.87,39.88,149035.0,36.0391,36.0571,36.003,36.012,149035.0
2019-07-05 15:40:00,39.88,39.89,39.79,39.8,204084.0,36.012,36.021,35.9307,35.9398,204084.0
2019-07-05 15:50:00,39.79,39.81,39.71,39.81,579363.0,35.9307,35.9488,35.8585,35.9488,579363.0
2019-07-08 09:30:00,39.71,39.8,39.53,39.53,139049.0,35.8585,35.9398,35.6959,35.6959,139049.0
2019-07-08 09:40:00,39.53,39.61,39.51,39.52,61507.0,35.6959,35.7682,35.6779,35.6869,61507.0
2019-07-08 09:50:00,39.52,39.56,39.5,39.5,109730.0,35.6869,35.723,35.6689,35.6689,109730.0
2019-07-08 10:00:00,39.51,39.59,39.5,39.58,86986.0,35.6779,35.7501,35.6689,35.7411,86986.0
2019-07-08 10:10:00,39.58,39.63,39.55,39.63,95640.0,35.7411,35.7862,35.714,35.7862,95640.0
2019-07-08 10:20:00,39.63,39.64,39.54,39.55,56362.0,35.7862,35.7953,35.705,35.714,56362.0
2019-07-08 10:30:00,39.55,39.62,39.49,39.62,95572.0,35.714,35.7772,35.6598,35.7772,95572.0
2019-07-08 10:40:00,39.62,39.65,39.59,39.6,81031.0,35.7772,35.8043,35.7501,35.7592,81031.0
2019-07-08 10:50:00,39.6,39.61,39.51,39.59,76631.0,35.7592,35.7682,35.6779,35.7501,76631.0
2019-07-08 11:00:00,39.59,39.61,39.5,39.5,100258.0,35.7501,35.7682,35.6689,35.6689,100258.0
2019-07-08 11:10:00,39.51,39.55,39.48,39.52,83237.0,35.6779,35.714,35.6508,35.6869,83237.0
2019-07-08 11:20:00,39.52,39.52,39.41,39.47,75507.0,35.6869,35.6869,35.5876,35.6418,75507.0
2019-07-08 11:30:00,39.47,39.48,39.41,39.46,83385.0,35.6418,35.6508,35.5876,35.6327,83385.0
2019-07-08 11:40:00,39.45,39.45,39.4,39.45,60669.0,35.6237,35.6237,35.5786,35.6237,60669.0
2019-07-08 11:50:00,39.45,39.49,39.44,39.45,62163.0,35.6237,35.6598,35.6147,35.6237,62163.0
2019-07-08 12:00:00,39.45,39.5,39.41,39.5,61975.0,35.6237,35.6689,35.5876,35.6689,61975.0
2019-07-08 12:10:00,39.5,39.51,39.48,39.49,37369.0,35.6689,35.6779,35.6508,35.6598,37369.0
2019-07-08 12:20:00,39.49,39.51,39.46,39.46,70119.0,35.6598,35.6779,35.6327,35.6327,70119.0
2019-07-08 12:30:00,39.47,39.52,39.43,39.45,243152.0,35.6418,35.6869,35.6056,35.6237,243152.0
2019-07-08 12:40:00,39.45,39.47,39.42,39.45,43902.0,35.6237,35.6418,35.5966,35.6237,43902.0
2019-07-08 12:50:00,39.44,39.52,39.44,39.51,65945.0,35.6147,35.6869,35.6147,35.6779,65945.0
2019-07-08 13:00:00,39.51,39.51,39.48,39.48,42004.0,35.6779,35.6779,35.6508,35.6508,42004.0
2019-07-08 13:10:00,39.48,39.52,39.48,39.5,68837.0,35.6508,35.6869,35.6508,35.6689,68837.0
2019-07-08 13:20:00,39.5,39.52,39.47,39.48,79822.0,35.6689,35.6869,35.6418,35.6508,79822.0
2019-07-08 13:30:00,39.49,39.5,39.47,39.48,50641.0,35.6598,35.6689,35.6418,35.6508,50641.0
2019-07-08 13:40:00,39.49,39.5,39.44,39.46,60868.0,35.6598,35.6689,35.6147,35.6327,60868.0
2019-07-08 13:50:00,39.45,39.48,39.44,39.48,54822.0,35.6237,35.6508,35.6147,35.6508,54822.0
2019-07-08 14:00:00,39.47,39.48,39.43,39.47,64801.0,35.6418,35.6508,35.6056,35.6418,64801.0
2019-07-08 14:10:00,39.48,39.48,39.45,39.46,37571.0,35.6508,35.6508,35.6237,35.6327,37571.0
2019-07-08 14:20:00,39.46,39.48,39.42,39.46,86687.0,35.6327,35.6508,35.5966,35.6327,86687.0
2019-07-08 14:30:00,39.46,39.5,39.45,39.49,41890.0,35.6327,35.6689,35.6237,35.6598,41890.0
2019-07-08 14:40:00,39.49,39.51,39.47,39.51,91400.0,35.6598,35.6779,35.6418,35.6779,91400.0
2019-07-08 14:50:00,39.51,39.51,39.47,39.51,72310.0,35.6779,35.6779,35.6418,35.6779,72310.0
2019-07-08 15:00:00,39.51,39.52,39.47,39.51,78110.0,35.6779,35.6869,35.6418,35.6779,78110.0
2019-07-08 15:10:00,39.5,39.56,39.49,39.52,76185.0,35.6689,35.723,35.6598,35.6869,76185.0
2019-07-08 15:20:00,39.52,39.57,39.52,39.55,95503.0,35.6869,35.7321,35.6869,35.714,95503.0
2019-07-08 15:30:00,39.55,39.57,39.53,39.57,124542.0,35.714,35.7321,35.6959,35.7321,124542.0
2019-07-08 15:40:00,39.57,39.58,39.52,39.54,211601.0,35.7321,35.7411,35.6869,35.705,211601.0
2019-07-08 15:50:00,39.55,39.57,39.48,39.55,505809.0,35.714,35.7321,35.6508,35.714,505809.0
2019-07-09 09:30:00,39.58,39.65,39.53,39.59,167870.0,35.7411,35.8043,35.6959,35.7501,167870.0
2019-07-09 09:40:00,39.6,39.65,39.58,39.64,66089.0,35.7592,35.8043,35.7411,35.7953,66089.0
2019-07-09 09:50:00,39.64,39.64,39.56,39.58,100984.0,35.7953,35.7953,35.723,35.7411,100984.0
2019-07-09 10:00:00,39.58,39.62,39.51,39.57,131636.0,35.7411,35.7772,35.6779,35.7321,131636.0
2019-07-09 10:10:00,39.57,39.62,39.53,39.56,64682.0,35.7321,35.7772,35.6959,35.723,64682.0
2019-07-09 10:20:00,39.56,39.63,39.54,39.62,42155.0,35.723,35.7862,35.705,35.7772,42155.0
2019-07-09 10:30:00,39.62,39.66,39.58,39.65,70214.0,35.7772,35.8133,35.7411,35.8043,70214.0
2019-07-09 10:40:00,39.65,39.66,39.6,39.66,42109.0,35.8043,35.8133,35.7592,35.8133,42109.0
2019-07-09 10:50:00,39.66,39.66,39.58,39.64,66533.0,35.8133,35.8133,35.7411,35.7953,66533.0
2019-07-09 11:00:00,39.64,39.69,39.63,39.67,78660.0,35.7953,35.8404,35.7862,35.8224,78660.0
2019-07-09 11:10:00,39.68,39.73,39.67,39.7,152561.0,35.8314,35.8765,35.8224,35.8495,152561.0
2019-07-09 11:20:00,39.7,39.75,39.68,39.7,64476.0,35.8495,35.8946,35.8314,35.8495,64476.0
2019-07-09 11:30:00,39.7,39.73,39.66,39.71,56270.0,35.8495,35.8765,35.8133,35.8585,56270.0
2019-07-09 11:40:00,39.71,39.73,39.68,39.72,35113.0,35.8585,35.8765,35.8314,35.8675,35113.0
2019-07-09 11:50:00,39.72,39.75,39.67,39.74,59151.0,35.8675,35.8946,35.8224,35.8856,59151.0
2019-07-09 12:00:00,39.74,39.83,39.72,39.72,163614.0,35.8856,35.9668,35.8675,35.8675,163614.0
2019-07-09 12:10:00,39.73,39.75,39.72,39.73,45707.0,35.8765,35.8946,35.8675,35.8765,45707.0
2019-07-09 12:20:00,39.73,39.76,39.72,39.75,41145.0,35.8765,35.9036,35.8675,35.8946,41145.0
2019-07-09 12:30:00,39.75,39.84,39.74,39.83,46783.0,35.8946,35.9759,35.8856,35.9668,46783.0
2019-07-09 12:40:00,39.84,39.86,39.81,39.81,34744.0,35.9759,35.9939,35.9488,35.9488,34744.0
2019-07-09 12:50:00,39.82,39.85,39.79,39.84,38495.0,35.9578,35.9849,35.9307,35.9759,38495.0
2019-07-09 13:00:00,39.84,39.84,39.79,39.82,44068.0,35.9759,35.9759,35.9307,35.9578,44068.0
2019-07-09 13:10:00,39.82,39.87,39.81,39.82,42178.0,35.9578,36.003,35.9488,35.9578,42178.0
2019-07-09 13:20:00,39.82,39.84,39.8,39.84,38732.0,35.9578,35.9759,35.9398,35.9759,38732.0
2019-07-09 13:30:00,39.83,39.85,39.8,39.83,35402.0,35.9668,35.9849,35.9398,35.9668,35402.0
2019-07-09 13:40:00,39.84,39.87,39.83,39.84,43429.0,35.9759,36.003,35.9668,35.9759,43429.0
2019-07-09 13:50:00,39.84,39.85,39.83,39.84,27032.0,35.9759,35.9849,35.9668,35.9759,27032.0
2019-07-09 14:00:00,39.84,39.85,39.82,39.83,36524.0,35.9759,35.9849,35.9578,35.9668,36524.0
2019-07-09 14:10:00,39.83,39.86,39.83,39.86,40136.0,35.9668,35.9939,35.9668,35.9939,40136.0
2019-07-09 14:20:00,39.86,39.88,39.85,39.86,31620.0,35.9939,36.012,35.9849,35.9939,31620.0
2019-07-09 14:30:00,39.87,39.93,39.86,39.93,132074.0,36.003,36.0571,35.9939,36.0571,132074.0
2019-07-09 14:40:00,39.93,39.96,39.91,39.92,67907.0,36.0571,36.0842,36.0391,36.0481,67907.0
2019-07-09 14:50:00,39.91,39.97,39.91,39.94,65462.0,36.0391,36.0933,36.0391,36.0662,65462.0
2019-07-09 15:00:00,39.94,39.95,39.9,39.91,60859.0,36.0662,36.0752,36.0301,36.0391,60859.0
2019-07-09 15:10:00,39.91,39.91,39.88,39.9,66285.0,36.0391,36.0391,36.012,36.0301,66285.0
2019-07-09 15:20:00,39.9,39.9,39.88,39.88,37676.0,36.0301,36.0301,36.012,36.012,37676.0
2019-07-09 15:30:00,39.89,39.91,39.88,39.91,111152.0,36.021,36.0391,36.012,36.0391,111152.0
2019-07-09 15:40:00,39.91,39.97,39.9,39.93,176847.0,36.0391,36.0933,36.0301,36.0571,176847.0
2019-07-09 15:50:00,39.92,39.98,39.92,39.95,554601.0,36.0481,36.1023,36.0481,36.0752,554601.0
2019-07-10 09:30:00,40.19,40.38,40.11,40.12,189580.0,36.2919,36.4635,36.2197,36.2287,189580.0
2019-07-10 09:40:00,40.12,40.2,40.01,40.19,138353.0,36.2287,36.301,36.1294,36.2919,138353.0
2019-07-10 09:50:00,40.2,40.22,40.06,40.15,108746.0,36.301,36.319,36.1745,36.2558,108746.0
2019-07-10 10:00:00,40.15,40.16,39.99,40.02,377520.0,36.2558,36.2648,36.1113,36.1384,377520.0
2019-07-10 10:10:00,40.02,40.05,39.99,40.0,66975.0,36.1384,36.1655,36.1113,36.1204,66975.0
2019-07-10 10:20:00,40.01,40.01,39.82,39.83,119798.0,36.1294,36.1294,35.9578,35.9668,119798.0
2019-07-10 10:30:00,39.83,39.88,39.78,39.86,80011.0,35.9668,36.012,35.9217,35.9939,80011.0
2019-07-10 10:40:00,39.86,39.88,39.81,39.82,56751.0,35.9939,36.012,35.9488,35.9578,56751.0
2019-07-10 10:50:00,39.82,39.87,39.77,39.82,92243.0,35.9578,36.003,35.9127,35.9578,92243.0
2019-07-10 11:00:00,39.82,39.82,39.7,39.72,64667.0,35.9578,35.9578,35.8495,35.8675,64667.0
2019-07-10 11:10:00,39.72,39.75,39.66,39.69,74083.0,35.8675,35.8946,35.8133,35.8404,74083.0
2019-07-10 11:20:00,39.69,39.77,39.67,39.75,77269.0,35.8404,35.9127,35.8224,35.8946,77269.0
2019-07-10 11:30:00,39.75,39.84,39.73,39.81,86014.0,35.8946,35.9759,35.8765,35.9488,86014.0
2019-07-10 11:40:00,39.81,39.92,39.79,39.92,87753.0,35.9488,36.0481,35.9307,36.0481,87753.0
2019-07-10 11:50:00,39.92,39.94,39.87,39.91,68930.0,36.0481,36.0662,36.003,36.0391,68930.0
2019-07-10 12:00:00,39.92,39.97,39.88,39.96,66880.0,36.0481,36.0933,36.012,36.0842,66880.0
2019-07-10 12:10:00,39.96,39.97,39.92,39.93,45126.0,36.0842,36.0933,36.0481,36.0571,45126.0
2019-07-10 12:20:00,39.93,39.99,39.88,39.96,56747.0,36.0571,36.1113,36.012,36.0842,56747.0
2019-07-10 12:30:00,39.96,40.0,39.96,40.0,37524.0,36.0842,36.1204,36.0842,36.1204,37524.0
2019-07-10 12:40:00,39.99,40.0,39.97,39.98,39887.0,36.1113,36.1204,36.0933,36.1023,39887.0
2019-07-10 12:50:00,39.99,40.01,39.96,40.01,92238.0,36.1113,36.1294,36.0842,36.1294,92238.0
2019-07-10 13:00:00,40.01,40.07,39.99,40.06,71055.0,36.1294,36.1836,36.1113,36.1745,71055.0
2019-07-10 13:10:00,40.05,40.09,40.04,40.08,68314.0,36.1655,36.2016,36.1565,36.1926,68314.0
2019-07-10 13:20:00,40.08,40.12,40.07,40.09,62754.0,36.1926,36.2287,36.1836,36.2016,62754.0
2019-07-10 13:30:00,40.09,40.12,40.07,40.11,104453.0,36.2016,36.2287,36.1836,36.2197,104453.0
2019-07-10 13:40:00,40.11,40.16,40.07,40.1,78159.0,36.2197,36.2648,36.1836,36.2107,78159.0
2019-07-10 13:50:00,40.1,40.16,40.1,40.12,117013.0,36.2107,36.2648,36.2107,36.2287,117013.0
2019-07-10 14:00:00,40.12,40.15,40.08,40.09,62457.0,36.2287,36.2558,36.1926,36.2016,62457.0
2019-07-10 14:10:00,40.09,40.13,40.05,40.06,50269.0,36.2016,36.2378,36.1655,36.1745,50269.0
2019-07-10 14:20:00,40.05,40.09,40.03,40.04,55197.0,36.1655,36.2016,36.1475,36.1565,55197.0
2019-07-10 14:30:00,40.03,40.08,40.03,40.05,45380.0,36.1475,36.1926,36.1475,36.1655,45380.0
2019-07-10 14:40:00,40.05,40.06,40.01,40.01,45530.0,36.1655,36.1745,36.1294,36.1294,45530.0
2019-07-10 14:50:00,40.02,40.09,40.01,40.08,51821.0,36.1384,36.2016,36.1294,36.1926,51821.0
2019-07-10 15:00:00,40.08,40.09,40.05,40.08,58444.0,36.1926,36.2016,36.1655,36.1926,58444.0
2019-07-10 15:10:00,40.08,40.13,40.07,40.08,58510.0,36.1926,36.2378,36.1836,36.1926,58510.0
2019-07-10 15:20:00,40.08,40.13,40.06,40.1,73200.0,36.1926,36.2378,36.1745,36.2107,73200.0
2019-07-10 15:30:00,40.11,40.13,40.08,40.09,132522.0,36.2197,36.2378,36.1926,36.2016,132522.0
2019-07-10 15:40:00,40.1,40.1,39.98,39.98,260304.0,36.2107,36.2107,36.1023,36.1023,260304.0
2019-07-10 15:50:00,39.98,40.01,39.96,40.01,401520.0,36.1023,36.1294,36.0842,36.1294,401520.0
2019-07-11 09:30:00,39.98,39.98,39.65,39.66,237130.0,36.1023,36.1023,35.8043,35.8133,237130.0
2019-07-11 09:40:00,39.65,39.65,39.52,39.62,126572.0,35.8043,35.8043,35.6869,35.7772,126572.0
2019-07-11 09:50:00,39.61,39.62,39.44,39.44,91277.0,35.7682,35.7772,35.6147,35.6147,91277.0
2019-07-11 10:00:00,39.45,39.48,39.38,39.42,69132.0,35.6237,35.6508,35.5605,35.5966,69132.0
2019-07-11 10:10:00,39.42,39.42,39.28,39.34,127031.0,35.5966,35.5966,35.4702,35.5244,127031.0
2019-07-11 10:20:00,39.33,39.37,39.3,39.3,71443.0,35.5153,35.5515,35.4883,35.4883,71443.0
2019-07-11 10:30:00,39.31,39.34,39.28,39.32,76095.0,35.4973,35.5244,35.4702,35.5063,76095.0
2019-07-11 10:40:00,39.33,39.35,39.29,39.34,61636.0,35.5153,35.5334,35.4792,35.5244,61636.0
2019-07-11 10:50:00,39.34,39.49,39.34,39.48,93755.0,35.5244,35.6598,35.5244,35.6508,93755.0
2019-07-11 11:00:00,39.47,39.51,39.45,39.47,97692.0,35.6418,35.6779,35.6237,35.6418,97692.0
2019-07-11 11:10:00,39.46,39.47,39.33,39.34,118699.0,35.6327,35.6418,35.5153,35.5244,118699.0
2019-07-11 11:20:00,39.34,39.4,39.33,39.39,95466.0,35.5244,35.5786,35.5153,35.5695,95466.0
2019-07-11 11:30:00,39.39,39.44,39.37,39.4,84199.0,35.5695,35.6147,35.5515,35.5786,84199.0
2019-07-11 11:40:00,39.4,39.4,39.35,39.36,88553.0,35.5786,35.5786,35.5334,35.5424,88553.0
2019-07-11 11:50:00,39.36,39.37,39.33,39.36,63039.0,35.5424,35.5515,35.5153,35.5424,63039.0
2019-07-11 12:00:00,39.36,39.46,39.36,39.45,61612.0,35.5424,35.6327,35.5424,35.6237,61612.0
2019-07-11 12:10:00,39.44,39.47,39.42,39.45,43348.0,35.6147,35.6418,35.5966,35.6237,43348.0
2019-07-11 12:20:00,39.45,39.52,39.44,39.51,62499.0,35.6237,35.6869,35.6147,35.6779,62499.0
2019-07-11 12:30:00,39.5,39.54,39.48,39.52,56147.0,35.6689,35.705,35.6508,35.6869,56147.0
2019-07-11 12:40:00,39.52,39.56,39.51,39.55,68011.0,35.6869,35.723,35.6779,35.714,68011.0
2019-07-11 12:50:00,39.55,39.56,39.51,39.52,45108.0,35.714,35.723,35.6779,35.6869,45108.0
2019-07-11 13:00:00,39.52,39.53,39.49,39.49,113572.0,35.6869,35.6959,35.6598,35.6598,113572.0
2019-07-11 13:10:00,39.5,39.56,39.49,39.55,72547.0,35.6689,35.723,35.6598,35.714,72547.0
2019-07-11 13:20:00,39.55,39.57,39.52,39.52,69966.0,35.714,35.7321,35.6869,35.6869,69966.0
2019-07-11 13:30:00,39.52,39.54,39.42,39.44,113268.0,35.6869,35.705,35.5966,35.6147,113268.0
2019-07-11 13:40:00,39.44,39.46,39.4,39.44,55719.0,35.6147,35.6327,35.5786,35.6147,55719.0
2019-07-11 13:50:00,39.43,39.48,39.43,39.45,56703.0,35.6056,35.6508,35.6056,35.6237,56703.0
2019-07-11 14:00:00,39.46,39.47,39.44,39.45,64708.0,35.6327,35.6418,35.6147,35.6237,64708.0
2019-07-11 14:10:00,39.45,39.46,39.42,39.44,53482.0,35.6237,35.6327,35.5966,35.6147,53482.0
2019-07-11 14:20:00,39.44,39.46,39.41,39.45,54737.0,35.6147,35.6327,35.5876,35.6237,54737.0
2019-07-11 14:30:00,39.45,39.52,39.44,39.52,68668.0,35.6237,35.6869,35.6147,35.6869,68668.0
2019-07-11 14:40:00,39.52,39.56,39.51,39.55,74556.0,35.6869,35.723,35.6779,35.714,74556.0
2019-07-11 14:50:00,39.55,39.56,39.54,39.55,54466.0,35.714,35.723,35.705,35.714,54466.0
2019-07-11 15:00:00,39.55,39.58,39.51,39.55,94615.0,35.714,35.7411,35.6779,35.714,94615.0
2019-07-11 15:10:00,39.55,39.6,39.54,39.58,96278.0,35.714,35.7592,35.705,35.7411,96278.0
2019-07-11 15:20:00,39.58,39.58,39.52,39.54,104956.0,35.7411,35.7411,35.6869,35.705,104956.0
2019-07-11 15:30:00,39.54,39.57,39.52,39.54,130792.0,35.705,35.7321,35.6869,35.705,130792.0
2019-07-11 15:40:00,39.54,39.64,39.53,39.64,225180.0,35.705,35.7953,35.6959,35.7953,225180.0
2019-07-11 15:50:00,39.64,39.67,39.57,39.6,800879.0,35.7953,35.8224,35.7321,35.7592,800879.0
2019-07-12 09:30:00,39.7,39.86,39.69,39.7,122623.0,35.8495,35.9939,35.8404,35.8495,122623.0
2019-07-12 09:40:00,39.71,39.73,39.63,39.65,100607.0,35.8585,35.8765,35.7862,35.8043,100607.0
2019-07-12 09:50:00,39.65,39.69,39.6,39.67,104246.0,35.8043,35.8404,35.7592,35.8224,104246.0
2019-07-12 10:00:00,39.67,39.87,39.67,39.84,96753.0,35.8224,36.003,35.8224,35.9759,96753.0
2019-07-12 10:10:00,39.84,39.93,39.81,39.91,114335.0,35.9759,36.0571,35.9488,36.0391,114335.0
2019-07-12 10:20:00,39.9,39.91,39.86,39.89,101395.0,36.0301,36.0391,35.9939,36.021,101395.0
2019-07-12 10:30:00,39.89,39.9,39.79,39.8,71429.0,36.021,36.0301,35.9307,35.9398,71429.0
2019-07-12 10:40:00,39.8,39.81,39.76,39.8,80319.0,35.9398,35.9488,35.9036,35.9398,80319.0
2019-07-12 10:50:00,39.8,39.81,39.73,39.75,59251.0,35.9398,35.9488,35.8765,35.8946,59251.0
2019-07-12 11:00:00,39.75,39.77,39.72,39.73,58726.0,35.8946,35.9127,35.8675,35.8765,58726.0
2019-07-12 11:10:00,39.73,39.81,39.72,39.81,51638.0,35.8765,35.9488,35.8675,35.9488,51638.0
2019-07-12 11:20:00,39.81,39.83,39.78,39.8,60715.0,35.9488,35.9668,35.9217,35.9398,60715.0
2019-07-12 11:30:00,39.8,39.89,39.79,39.87,74954.0,35.9398,36.021,35.9307,36.003,74954.0
2019-07-12 11:40:00,39.88,39.9,39.84,39.88,61782.0,36.012,36.0301,35.9759,36.012,61782.0
2019-07-12 11:50:00,39.88,39.9,39.83,39.86,67495.0,36.012,36.0301,35.9668,35.9939,67495.0
2019-07-12 12:00:00,39.85,39.9,39.83,39.9,93959.0,35.9849,36.0301,35.9668,36.0301,93959.0
2019-07-12 12:10:00,39.9,39.9,39.86,39.88,60688.0,36.0301,36.0301,35.9939,36.012,60688.0
2019-07-12 12:20:00,39.89,39.94,39.87,39.94,70318.0,36.021,36.0662,36.003,36.0662,70318.0
2019-07-12 12:30:00,39.94,39.95,39.91,39.93,72295.0,36.0662,36.0752,36.0391,36.0571,72295.0
2019-07-12 12:40:00,39.94,39.94,39.9,39.91,34414.0,36.0662,36.0662,36.0301,36.0391,34414.0
2019-07-12 12:50:00,39.92,39.93,39.91,39.93,15573.0,36.0481,36.0571,36.0391,36.0571,15573.0
2019-07-12 13:00:00,39.93,39.94,39.89,39.93,65142.0,36.0571,36.0662,36.021,36.0571,65142.0
2019-07-12 13:10:00,39.93,39.96,39.92,39.95,94690.0,36.0571,36.0842,36.0481,36.0752,94690.0
2019-07-12 13:20:00,39.94,39.97,39.93,39.96,103383.0,36.0662,36.0933,36.0571,36.0842,103383.0
2019-07-12 13:30:00,39.97,39.98,39.94,39.96,61904.0,36.0933,36.1023,36.0662,36.0842,61904.0
2019-07-12 13:40:00,39.97,39.97,39.9,39.9,67382.0,36.0933,36.0933,36.0301,36.0301,67382.0
2019-07-12 13:50:00,39.91,39.96,39.9,39.93,52279.0,36.0391,36.0842,36.0301,36.0571,52279.0
2019-07-12 14:00:00,39.93,39.94,39.88,39.91,87668.0,36.0571,36.0662,36.012,36.0391,87668.0
2019-07-12 14:10:00,39.91,39.92,39.9,39.91,17354.0,36.0391,36.0481,36.0301,36.0391,17354.0
2019-07-12 14:20:00,39.91,39.91,39.88,39.91,42934.0,36.0391,36.0391,36.012,36.0391,42934.0
2019-07-12 14:30:00,39.91,39.98,39.9,39.96,71985.0,36.0391,36.1023,36.0301,36.0842,71985.0
2019-07-12 14:40:00,39.96,39.99,39.94,39.97,56527.0,36.0842,36.1113,36.0662,36.0933,56527.0
2019-07-12 14:50:00,39.97,40.0,39.95,40.0,88243.0,36.0933,36.1204,36.0752,36.1204,88243.0
2019-07-12 15:00:00,40.0,40.01,39.97,40.01,127672.0,36.1204,36.1294,36.0933,36.1294,127672.0
2019-07-12 15:10:00,40.01,40.08,40.0,40.05,129958.0,36.1294,36.1926,36.1204,36.1655,129958.0
2019-07-12 15:20:00,40.06,40.09,40.06,40.06,108173.0,36.1745,36.2016,36.1745,36.1745,108173.0
2019-07-12 15:30:00,40.07,40.09,40.03,40.04,175836.0,36.1836,36.2016,36.1475,36.1565,175836.0
2019-07-12 15:40:00,40.04,40.05,39.99,40.02,405901.0,36.1565,36.1655,36.1113,36.1384,405901.0
2019-07-12 15:50:00,40.02,40.1,40.01,40.05,692629.0,36.1384,36.2107,36.1294,36.1655,692629.0
2019-07-15 09:30:00,40.09,40.13,39.74,39.79,226731.0,36.2016,36.2378,35.8856,35.9307,226731.0
2019-07-15 09:40:00,39.79,39.92,39.74,39.92,272529.0,35.9307,36.0481,35.8856,36.0481,272529.0
2019-07-15 09:50:00,39.92,40.03,39.92,40.01,159060.0,36.0481,36.1475,36.0481,36.1294,159060.0
2019-07-15 10:00:00,40.0,40.1,39.97,40.09,126203.0,36.1204,36.2107,36.0933,36.2016,126203.0
2019-07-15 10:10:00,40.09,40.19,40.09,40.15,108017.0,36.2016,36.2919,36.2016,36.2558,108017.0
2019-07-15 10:20:00,40.14,40.18,40.11,40.17,74853.0,36.2468,36.2829,36.2197,36.2739,74853.0
2019-07-15 10:30:00,40.18,40.19,40.12,40.13,69529.0,36.2829,36.2919,36.2287,36.2378,69529.0
2019-07-15 10:40:00,40.13,40.16,40.08,40.09,77402.0,36.2378,36.2648,36.1926,36.2016,77402.0
2019-07-15 10:50:00,40.08,40.13,40.08,40.12,56260.0,36.1926,36.2378,36.1926,36.2287,56260.0
2019-07-15 11:00:00,40.12,40.14,40.07,40.11,48417.0,36.2287,36.2468,36.1836,36.2197,48417.0
2019-07-15 11:10:00,40.11,40.17,40.11,40.17,46803.0,36.2197,36.2739,36.2197,36.2739,46803.0
2019-07-15 11:20:00,40.17,40.2,40.14,40.15,61031.0,36.2739,36.301,36.2468,36.2558,61031.0
2019-07-15 11:30:00,40.15,40.16,40.09,40.1,70378.0,36.2558,36.2648,36.2016,36.2107,70378.0
2019-07-15 11:40:00,40.11,40.14,40.09,40.12,60611.0,36.2197,36.2468,36.2016,36.2287,60611.0
2019-07-15 11:50:00,40.12,40.13,40.1,40.12,42669.0,36.2287,36.2378,36.2107,36.2287,42669.0
2019-07-15 12:00:00,40.12,40.13,40.07,40.08,85864.0,36.2287,36.2378,36.1836,36.1926,85864.0
2019-07-15 12:10:00,40.07,40.09,40.06,40.09,64092.0,36.1836,36.2016,36.1745,36.2016,64092.0
2019-07-15 12:20:00,40.08,40.09,40.06,40.08,64323.0,36.1926,36.2016,36.1745,36.1926,64323.0
2019-07-15 12:30:00,40.08,40.09,40.04,40.07,59100.0,36.1926,36.2016,36.1565,36.1836,59100.0
2019-07-15 12:40:00,40.07,40.09,40.05,40.07,43105.0,36.1836,36.2016,36.1655,36.1836,43105.0
2019-07-15 12:50:00,40.08,40.09,40.05,40.08,43992.0,36.1926,36.2016,36.1655,36.1926,43992.0
2019-07-15 13:00:00,40.09,40.09,40.03,40.04,45766.0,36.2016,36.2016,36.1475,36.1565,45766.0
2019-07-15 13:10:00,40.05,40.06,40.02,40.05,47452.0,36.1655,36.1745,36.1384,36.1655,47452.0
2019-07-15 13:20:00,40.05,40.09,40.04,40.09,93992.0,36.1655,36.2016,36.1565,36.2016,93992.0
2019-07-15 13:30:00,40.08,40.09,40.0,40.02,129111.0,36.1926,36.2016,36.1204,36.1384,129111.0
2019-07-15 13:40:00,40.02,40.02,39.96,39.97,49452.0,36.1384,36.1384,36.0842,36.0933,49452.0
2019-07-15 13:50:00,39.98,40.0,39.94,39.95,75215.0,36.1023,36.1204,36.0662,36.0752,75215.0
2019-07-15 14:00:00,39.95,39.96,39.92,39.93,110281.0,36.0752,36.0842,36.0481,36.0571,110281.0
2019-07-15 14:10:00,39.93,39.97,39.91,39.95,117144.0,36.0571,36.0933,36.0391,36.0752,117144.0
2019-07-15 14:20:00,39.95,39.97,39.92,39.94,74655.0,36.0752,36.0933,36.0481,36.0662,74655.0
2019-07-15 14:30:00,39.94,39.96,39.91,39.92,110874.0,36.0662,36.0842,36.0391,36.0481,110874.0
2019-07-15 14:40:00,39.91,39.95,39.88,39.93,100735.0,36.0391,36.0752,36.012,36.0571,100735.0
2019-07-15 14:50:00,39.93,39.98,39.92,39.98,57089.0,36.0571,36.1023,36.0481,36.1023,57089.0
2019-07-15 15:00:00,39.98,40.06,39.97,40.05,118843.0,36.1023,36.1745,36.0933,36.1655,118843.0
2019-07-15 15:10:00,40.04,40.06,40.02,40.05,98046.0,36.1565,36.1745,36.1384,36.1655,98046.0
2019-07-15 15:20:00,40.05,40.14,40.04,40.13,136181.0,36.1655,36.2468,36.1565,36.2378,136181.0
2019-07-15 15:30:00,40.13,40.2,40.12,40.2,222933.0,36.2378,36.301,36.2287,36.301,222933.0
2019-07-15 15:40:00,40.2,40.32,40.19,40.3,499152.0,36.301,36.4093,36.2919,36.3913,499152.0
2019-07-15 15:50:00,40.3,40.31,40.23,40.26,730737.0,36.3913,36.4003,36.3281,36.3551,730737.0
2019-07-16 09:30:00,40.11,40.17,39.79,39.86,246594.0,36.2197,36.2739,35.9307,35.9939,246594.0
2019-07-16 09:40:00,39.86,40.03,39.8,39.94,371810.0,35.9939,36.1475,35.9398,36.0662,371810.0
2019-07-16 09:50:00,39.94,39.97,39.84,39.91,303880.0,36.0662,36.0933,35.9759,36.0391,303880.0
2019-07-16 10:00:00,39.91,40.0,39.87,39.88,207071.0,36.0391,36.1204,36.003,36.012,207071.0
2019-07-16 10:10:00,39.88,39.9,39.72,39.75,148412.0,36.012,36.0301,35.8675,35.8946,148412.0
2019-07-16 10:20:00,39.75,39.81,39.71,39.72,395004.0,35.8946,35.9488,35.8585,35.8675,395004.0
2019-07-16 10:30:00,39.72,39.73,39.63,39.66,352587.0,35.8675,35.8765,35.7862,35.8133,352587.0
2019-07-16 10:40:00,39.66,39.8,39.64,39.77,155461.0,35.8133,35.9398,35.7953,35.9127,155461.0
2019-07-16 10:50:00,39.77,39.86,39.76,39.79,269775.0,35.9127,35.9939,35.9036,35.9307,269775.0
2019-07-16 11:00:00,39.79,39.82,39.78,39.8,114902.0,35.9307,35.9578,35.9217,35.9398,114902.0
2019-07-16 11:10:00,39.8,39.81,39.76,39.79,80122.0,35.9398,35.9488,35.9036,35.9307,80122.0
2019-07-16 11:20:00,39.79,40.0,39.78,40.0,264778.0,35.9307,36.1204,35.9217,36.1204,264778.0
2019-07-16 11:30:00,40.0,40.11,39.93,40.07,174014.0,36.1204,36.2197,36.0571,36.1836,174014.0
2019-07-16 11:40:00,40.07,40.07,39.94,39.95,111012.0,36.1836,36.1836,36.0662,36.0752,111012.0
2019-07-16 11:50:00,39.96,39.97,39.9,39.9,55640.0,36.0842,36.0933,36.0301,36.0301,55640.0
2019-07-16 12:00:00,39.91,39.91,39.83,39.84,77762.0,36.0391,36.0391,35.9668,35.9759,77762.0
2019-07-16 12:10:00,39.85,39.86,39.75,39.79,105199.0,35.9849,35.9939,35.8946,35.9307,105199.0
2019-07-16 12:20:00,39.78,39.86,39.77,39.8,272830.0,35.9217,35.9939,35.9127,35.9398,272830.0
2019-07-16 12:30:00,39.8,39.83,39.73,39.8,85903.0,35.9398,35.9668,35.8765,35.9398,85903.0
2019-07-16 12:40:00,39.8,39.85,39.79,39.84,53560.0,35.9398,35.9849,35.9307,35.9759,53560.0
2019-07-16 12:50:00,39.84,39.85,39.78,39.83,104587.0,35.9759,35.9849,35.9217,35.9668,104587.0
2019-07-16 13:00:00,39.83,39.94,39.82,39.89,120766.0,35.9668,36.0662,35.9578,36.021,120766.0
2019-07-16 13:10:00,39.89,39.95,39.88,39.9,186870.0,36.021,36.0752,36.012,36.0301,186870.0
2019-07-16 13:20:00,39.9,39.91,39.88,39.91,49746.0,36.0301,36.0391,36.012,36.0391,49746.0
2019-07-16 13:30:00,39.91,39.92,39.88,39.92,58803.0,36.0391,36.0481,36.012,36.0481,58803.0
2019-07-16 13:40:00,39.91,39.92,39.86,39.89,77926.0,36.0391,36.0481,35.9939,36.021,77926.0
2019-07-16 13:50:00,39.9,39.9,39.84,39.85,91883.0,36.0301,36.0301,35.9759,35.9849,91883.0
2019-07-16 14:00:00,39.86,39.94,39.85,39.93,59991.0,35.9939,36.0662,35.9849,36.0571,59991.0
2019-07-16 14:10:00,39.93,39.95,39.91,39.91,68920.0,36.0571,36.0752,36.0391,36.0391,68920.0
2019-07-16 14:20:00,39.91,39.92,39.88,39.88,108695.0,36.0391,36.0481,36.012,36.012,108695.0
2019-07-16 14:30:00,39.88,39.92,39.86,39.92,77990.0,36.012,36.0481,35.9939,36.0481,77990.0
2019-07-16 14:40:00,39.91,39.95,39.9,39.95,70801.0,36.0391,36.0752,36.0301,36.0752,70801.0
2019-07-16 14:50:00,39.95,39.96,39.89,39.94,119978.0,36.0752,36.0842,36.021,36.0662,119978.0
2019-07-16 15:00:00,39.94,40.02,39.93,39.98,132690.0,36.0662,36.1384,36.0571,36.1023,132690.0
2019-07-16 15:10:00,39.98,40.0,39.96,39.97,82824.0,36.1023,36.1204,36.0842,36.0933,82824.0
2019-07-16 15:20:00,39.98,40.0,39.96,39.98,112038.0,36.1023,36.1204,36.0842,36.1023,112038.0
2019-07-16 15:30:00,39.99,40.02,39.89,39.9,260769.0,36.1113,36.1384,36.021,36.0301,260769.0
2019-07-16 15:40:00,39.9,39.95,39.88,39.91,275214.0,36.0301,36.0752,36.012,36.0391,275214.0
2019-07-16 15:50:00,39.91,39.96,39.89,39.92,413987.0,36.0391,36.0842,36.021,36.0481,413987.0
2019-07-17 09:30:00,39.99,40.89,39.93,40.57,1231924.0,36.1113,36.924,36.0571,36.6351,1231924.0
2019-07-17 09:40:00,40.56,41.11,40.2,40.31,957537.0,36.626,37.1227,36.301,36.4003,957537.0
2019-07-17 09:50:00,40.33,40.33,39.95,40.15,277254.0,36.4184,36.4184,36.0752,36.2558,277254.0
2019-07-17 10:00:00,40.14,40.17,39.77,39.87,434665.0,36.2468,36.2739,35.9127,36.003,434665.0
2019-07-17 10:10:00,39.86,39.87,39.56,39.64,452655.0,35.9939,36.003,35.723,35.7953,452655.0
2019-07-17 10:20:00,39.64,39.78,39.63,39.77,232559.0,35.7953,35.9217,35.7862,35.9127,232559.0
2019-07-17 10:30:00,39.76,39.82,39.64,39.71,262773.0,35.9036,35.9578,35.7953,35.8585,262773.0
2019-07-17 10:40:00,39.7,39.86,39.67,39.7,264369.0,35.8495,35.9939,35.8224,35.8495,264369.0
2019-07-17 10:50:00,39.7,39.92,39.68,39.91,186280.0,35.8495,36.0481,35.8314,36.0391,186280.0
2019-07-17 11:00:00,39.92,40.05,39.88,40.04,334056.0,36.0481,36.1655,36.012,36.1565,334056.0
2019-07-17 11:10:00,40.04,40.04,39.89,39.9,223414.0,36.1565,36.1565,36.021,36.0301,223414.0
2019-07-17 11:20:00,39.91,39.93,39.85,39.85,122017.0,36.0391,36.0571,35.9849,35.9849,122017.0
2019-07-17 11:30:00,39.86,39.95,39.85,39.88,102801.0,35.9939,36.0752,35.9849,36.012,102801.0
2019-07-17 11:40:00,39.88,39.93,39.87,39.89,79029.0,36.012,36.0571,36.003,36.021,79029.0
2019-07-17 11:50:00,39.89,39.89,39.79,39.83,112808.0,36.021,36.021,35.9307,35.9668,112808.0
2019-07-17 12:00:00,39.83,39.85,39.81,39.82,69744.0,35.9668,35.9849,35.9488,35.9578,69744.0
2019-07-17 12:10:00,39.82,39.83,39.7,39.74,259941.0,35.9578,35.9668,35.8495,35.8856,259941.0
2019-07-17 12:20:00,39.74,39.75,39.61,39.62,90929.0,35.8856,35.8946,35.7682,35.7772,90929.0
2019-07-17 12:30:00,39.61,39.67,39.61,39.67,89034.0,35.7682,35.8224,35.7682,35.8224,89034.0
2019-07-17 12:40:00,39.67,39.69,39.61,39.62,68107.0,35.8224,35.8404,35.7682,35.7772,68107.0
2019-07-17 12:50:00,39.61,39.66,39.61,39.62,56437.0,35.7682,35.8133,35.7682,35.7772,56437.0
2019-07-17 13:00:00,39.62,39.64,39.53,39.54,186876.0,35.7772,35.7953,35.6959,35.705,186876.0
2019-07-17 13:10:00,39.54,39.55,39.46,39.5,192480.0,35.705,35.714,35.6327,35.6689,192480.0
2019-07-17 13:20:00,39.5,39.57,39.5,39.55,110119.0,35.6689,35.7321,35.6689,35.714,110119.0
2019-07-17 13:30:00,39.55,39.57,39.52,39.55,95638.0,35.714,35.7321,35.6869,35.714,95638.0
2019-07-17 13:40:00,39.54,39.56,39.52,39.52,89522.0,35.705,35.723,35.6869,35.6869,89522.0
2019-07-17 13:50:00,39.52,39.53,39.48,39.49,124623.0,35.6869,35.6959,35.6508,35.6598,124623.0
2019-07-17 14:00:00,39.5,39.53,39.41,39.42,126277.0,35.6689,35.6959,35.5876,35.5966,126277.0
2019-07-17 14:10:00,39.42,39.46,39.38,39.38,129359.0,35.5966,35.6327,35.5605,35.5605,129359.0
2019-07-17 14:20:00,39.38,39.41,39.34,39.36,166226.0,35.5605,35.5876,35.5244,35.5424,166226.0
2019-07-17 14:30:00,39.37,39.41,39.33,39.39,135919.0,35.5515,35.5876,35.5153,35.5695,135919.0
2019-07-17 14:40:00,39.39,39.4,39.29,39.31,135248.0,35.5695,35.5786,35.4792,35.4973,135248.0
2019-07-17 14:50:00,39.31,39.32,39.21,39.27,253246.0,35.4973,35.5063,35.407,35.4612,253246.0
2019-07-17 15:00:00,39.26,39.28,39.17,39.2,209053.0,35.4521,35.4702,35.3709,35.398,209053.0
2019-07-17 15:10:00,39.2,39.29,39.19,39.26,259606.0,35.398,35.4792,35.3889,35.4521,259606.0
2019-07-17 15:20:00,39.26,39.27,39.17,39.19,193159.0,35.4521,35.4612,35.3709,35.3889,193159.0
2019-07-17 15:30:00,39.19,39.21,39.1,39.1,411434.0,35.3889,35.407,35.3077,35.3077,411434.0
2019-07-17 15:40:00,39.11,39.2,38.98,39.02,1589129.0,35.3167,35.398,35.1993,35.2354,1589129.0
2019-07-17 15:50:00,39.01,39.14,38.93,39.02,1643236.0,35.2264,35.3438,35.1541,35.2354,1643236.0
2019-07-18 09:30:00,41.14,41.95,40.5,41.93,2779852.0,37.1498,37.8812,36.5719,37.8632,2779852.0
2019-07-18 09:40:00,41.92,42.0,41.55,41.57,1542614.0,37.8541,37.9264,37.52,37.5381,1542614.0
2019-07-18 09:50:00,41.58,41.6,41.22,41.35,1416070.0,37.5471,37.5652,37.222,37.3394,1416070.0
2019-07-18 10:00:00,41.34,41.35,41.06,41.17,1067486.0,37.3304,37.3394,37.0775,37.1769,1067486.0
2019-07-18 10:10:00,41.18,41.39,41.15,41.26,722671.0,37.1859,37.3755,37.1588,37.2582,722671.0
2019-07-18 10:20:00,41.27,41.3,40.94,41.11,794839.0,37.2672,37.2943,36.9692,37.1227,794839.0
2019-07-18 10:30:00,41.11,41.19,41.03,41.05,530427.0,37.1227,37.1949,37.0505,37.0685,530427.0
2019-07-18 10:40:00,41.05,41.2,40.95,40.98,493159.0,37.0685,37.204,36.9782,37.0053,493159.0
2019-07-18 10:50:00,40.98,41.0,40.84,40.91,847605.0,37.0053,37.0234,36.8789,36.9421,847605.0
2019-07-18 11:00:00,40.91,40.92,40.05,40.22,997678.0,36.9421,36.9511,36.1655,36.319,997678.0
2019-07-18 11:10:00,40.22,40.45,40.17,40.29,610181.0,36.319,36.5267,36.2739,36.3822,610181.0
2019-07-18 11:20:00,40.28,40.3,40.14,40.25,403206.0,36.3732,36.3913,36.2468,36.3461,403206.0
2019-07-18 11:30:00,40.25,40.3,40.18,40.27,315125.0,36.3461,36.3913,36.2829,36.3642,315125.0
2019-07-18 11:40:00,40.29,40.38,40.13,40.15,312380.0,36.3822,36.4635,36.2378,36.2558,312380.0
2019-07-18 11:50:00,40.14,40.16,39.89,39.99,451351.0,36.2468,36.2648,36.021,36.1113,451351.0
2019-07-18 12:00:00,39.98,40.12,39.95,40.12,295929.0,36.1023,36.2287,36.0752,36.2287,295929.0
2019-07-18 12:10:00,40.12,40.12,39.91,39.95,287735.0,36.2287,36.2287,36.0391,36.0752,287735.0
2019-07-18 12:20:00,39.95,39.96,39.8,39.81,269468.0,36.0752,36.0842,35.9398,35.9488,269468.0
2019-07-18 12:30:00,39.8,39.82,39.41,39.41,534593.0,35.9398,35.9578,35.5876,35.5876,534593.0
2019-07-18 12:40:00,39.42,39.54,39.36,39.4,500794.0,35.5966,35.705,35.5424,35.5786,500794.0
2019-07-18 12:50:00,39.4,39.59,39.39,39.51,328081.0,35.5786,35.7501,35.5695,35.6779,328081.0
2019-07-18 13:00:00,39.5,39.67,39.5,39.55,285659.0,35.6689,35.8224,35.6689,35.714,285659.0
2019-07-18 13:10:00,39.55,39.59,39.52,39.53,163255.0,35.714,35.7501,35.6869,35.6959,163255.0
2019-07-18 13:20:00,39.53,39.53,39.29,39.41,253617.0,35.6959,35.6959,35.4792,35.5876,253617.0
2019-07-18 13:30:00,39.41,39.61,39.36,39.39,337307.0,35.5876,35.7682,35.5424,35.5695,337307.0
2019-07-18 13:40:00,39.39,39.43,39.03,39.05,591732.0,35.5695,35.6056,35.2444,35.2625,591732.0
2019-07-18 13:50:00,39.05,39.25,39.02,39.23,276239.0,35.2625,35.4431,35.2354,35.425,276239.0
2019-07-18 14:00:00,39.21,39.51,39.21,39.38,402254.0,35.407,35.6779,35.407,35.5605,402254.0
2019-07-18 14:10:00,39.38,39.67,39.36,39.65,373480.0,35.5605,35.8224,35.5424,35.8043,373480.0
2019-07-18 14:20:00,39.66,39.73,39.5,39.52,339356.0,35.8133,35.8765,35.6689,35.6869,339356.0
2019-07-18 14:30:00,39.52,39.63,39.52,39.6,164484.0,35.6869,35.7862,35.6869,35.7592,164484.0
2019-07-18 14:40:00,39.6,39.63,39.43,39.44,184173.0,35.7592,35.7862,35.6056,35.6147,184173.0
2019-07-18 14:50:00,39.44,39.53,39.29,39.48,282755.0,35.6147,35.6959,35.4792,35.6508,282755.0
2019-07-18 15:00:00,39.48,39.52,39.31,39.41,285376.0,35.6508,35.6869,35.4973,35.5876,285376.0
2019-07-18 15:10:00,39.41,39.47,39.35,39.45,238741.0,35.5876,35.6418,35.5334,35.6237,238741.0
2019-07-18 15:20:00,39.46,39.51,39.34,39.44,340209.0,35.6327,35.6779,35.5244,35.6147,340209.0
2019-07-18 15:30:00,39.44,39.7,39.39,39.69,448918.0,35.6147,35.8495,35.5695,35.8404,448918.0
2019-07-18 15:40:00,39.7,39.84,39.67,39.7,830886.0,35.8495,35.9759,35.8224,35.8495,830886.0
2019-07-18 15:50:00,39.7,39.9,39.6,39.78,2113202.0,35.8495,36.0301,35.7592,35.9217,2113202.0
2019-07-19 09:30:00,39.85,40.13,39.71,39.76,591009.0,35.9849,36.2378,35.8585,35.9036,591009.0
2019-07-19 09:40:00,39.76,39.76,39.5,39.54,208048.0,35.9036,35.9036,35.6689,35.705,208048.0
2019-07-19 09:50:00,39.55,39.67,39.47,39.66,282853.0,35.714,35.8224,35.6418,35.8133,282853.0
2019-07-19 10:00:00,39.65,39.89,39.64,39.81,241615.0,35.8043,36.021,35.7953,35.9488,241615.0
2019-07-19 10:10:00,39.81,39.97,39.8,39.92,206735.0,35.9488,36.0933,35.9398,36.0481,206735.0
2019-07-19 10:20:00,39.92,39.97,39.81,39.87,168800.0,36.0481,36.0933,35.9488,36.003,168800.0
2019-07-19 10:30:00,39.86,39.9,39.79,39.89,140863.0,35.9939,36.0301,35.9307,36.021,140863.0
2019-07-19 10:40:00,39.88,40.0,39.86,39.94,210575.0,36.012,36.1204,35.9939,36.0662,210575.0
2019-07-19 10:50:00,39.94,39.95,39.88,39.9,157156.0,36.0662,36.0752,36.012,36.0301,157156.0
2019-07-19 11:00:00,39.9,39.93,39.87,39.91,179351.0,36.0301,36.0571,36.003,36.0391,179351.0
2019-07-19 11:10:00,39.91,40.01,39.91,39.99,288637.0,36.0391,36.1294,36.0391,36.1113,288637.0
2019-07-19 11:20:00,39.99,40.0,39.9,39.9,144115.0,36.1113,36.1204,36.0301,36.0301,144115.0
2019-07-19 11:30:00,39.9,39.94,39.83,39.84,144669.0,36.0301,36.0662,35.9668,35.9759,144669.0
2019-07-19 11:40:00,39.84,39.91,39.79,39.89,203104.0,35.9759,36.0391,35.9307,36.021,203104.0
2019-07-19 11:50:00,39.89,40.0,39.88,40.0,134024.0,36.021,36.1204,36.012,36.1204,134024.0
2019-07-19 12:00:00,40.0,40.0,39.93,39.99,141547.0,36.1204,36.1204,36.0571,36.1113,141547.0
2019-07-19 12:10:00,39.99,40.01,39.95,39.98,142268.0,36.1113,36.1294,36.0752,36.1023,142268.0
2019-07-19 12:20:00,39.97,40.04,39.96,40.02,127416.0,36.0933,36.1565,36.0842,36.1384,127416.0
2019-07-19 12:30:00,40.01,40.06,39.99,40.0,124775.0,36.1294,36.1745,36.1113,36.1204,124775.0
2019-07-19 12:40:00,40.0,40.03,39.98,40.02,76388.0,36.1204,36.1475,36.1023,36.1384,76388.0
2019-07-19 12:50:00,40.02,40.04,39.98,40.02,120107.0,36.1384,36.1565,36.1023,36.1384,120107.0
2019-07-19 13:00:00,40.02,40.06,39.99,40.05,141460.0,36.1384,36.1745,36.1113,36.1655,141460.0
2019-07-19 13:10:00,40.05,40.1,40.02,40.02,150472.0,36.1655,36.2107,36.1384,36.1384,150472.0
2019-07-19 13:20:00,40.03,40.03,39.94,39.98,171004.0,36.1475,36.1475,36.0662,36.1023,171004.0
2019-07-19 13:30:00,39.98,40.01,39.96,39.96,81011.0,36.1023,36.1294,36.0842,36.0842,81011.0
2019-07-19 13:40:00,39.97,40.03,39.95,40.0,201595.0,36.0933,36.1475,36.0752,36.1204,201595.0
2019-07-19 13:50:00,40.0,40.12,39.99,40.11,753482.0,36.1204,36.2287,36.1113,36.2197,753482.0
2019-07-19 14:00:00,40.11,40.21,40.09,40.1,251410.0,36.2197,36.31,36.2016,36.2107,251410.0
2019-07-19 14:10:00,40.1,40.12,40.0,40.03,165907.0,36.2107,36.2287,36.1204,36.1475,165907.0
2019-07-19 14:20:00,40.04,40.11,40.02,40.02,140854.0,36.1565,36.2197,36.1384,36.1384,140854.0
2019-07-19 14:30:00,40.02,40.1,39.99,40.09,143757.0,36.1384,36.2107,36.1113,36.2016,143757.0
2019-07-19 14:40:00,40.09,40.16,40.09,40.15,123713.0,36.2016,36.2648,36.2016,36.2558,123713.0
2019-07-19 14:50:00,40.15,40.18,40.11,40.14,130448.0,36.2558,36.2829,36.2197,36.2468,130448.0
2019-07-19 15:00:00,40.15,40.15,40.04,40.08,150383.0,36.2558,36.2558,36.1565,36.1926,150383.0
2019-07-19 15:10:00,40.08,40.09,40.01,40.04,172431.0,36.1926,36.2016,36.1294,36.1565,172431.0
2019-07-19 15:20:00,40.04,40.11,39.98,40.09,185914.0,36.1565,36.2197,36.1023,36.2016,185914.0
2019-07-19 15:30:00,40.09,40.12,40.02,40.04,286590.0,36.2016,36.2287,36.1384,36.1565,286590.0
2019-07-19 15:40:00,40.04,40.15,40.01,40.15,561352.0,36.1565,36.2558,36.1294,36.2558,561352.0
2019-07-19 15:50:00,40.14,40.33,40.12,40.21,1576486.0,36.2468,36.4184,36.2287,36.31,1576486.0
2019-07-22 09:30:00,40.24,40.48,40.21,40.24,240021.0,36.3371,36.5538,36.31,36.3371,240021.0
2019-07-22 09:40:00,40.23,40.29,40.18,40.23,123187.0,36.3281,36.3822,36.2829,36.3281,123187.0
2019-07-22 09:50:00,40.23,40.39,40.22,40.34,158762.0,36.3281,36.4725,36.319,36.4274,158762.0
2019-07-22 10:00:00,40.34,40.46,40.31,40.46,176428.0,36.4274,36.5357,36.4003,36.5357,176428.0
2019-07-22 10:10:00,40.46,40.47,40.39,40.46,179603.0,36.5357,36.5448,36.4725,36.5357,179603.0
2019-07-22 10:20:00,40.46,40.55,40.45,40.5,138444.0,36.5357,36.617,36.5267,36.5719,138444.0
2019-07-22 10:30:00,40.5,40.55,40.41,40.52,149551.0,36.5719,36.617,36.4906,36.5899,149551.0
2019-07-22 10:40:00,40.52,40.55,40.44,40.49,105803.0,36.5899,36.617,36.5177,36.5628,105803.0
2019-07-22 10:50:00,40.49,40.52,40.44,40.52,78718.0,36.5628,36.5899,36.5177,36.5899,78718.0
2019-07-22 11:00:00,40.51,40.56,40.48,40.52,132877.0,36.5809,36.626,36.5538,36.5899,132877.0
2019-07-22 11:10:00,40.53,40.55,40.47,40.51,92221.0,36.599,36.617,36.5448,36.5809,92221.0
2019-07-22 11:20:00,40.51,40.52,40.45,40.51,78074.0,36.5809,36.5899,36.5267,36.5809,78074.0
2019-07-22 11:30:00,40.52,40.54,40.47,40.53,99979.0,36.5899,36.608,36.5448,36.599,99979.0
2019-07-22 11:40:00,40.53,40.62,40.53,40.62,80236.0,36.599,36.6802,36.599,36.6802,80236.0
2019-07-22 11:50:00,40.62,40.68,40.6,40.65,82546.0,36.6802,36.7344,36.6622,36.7073,82546.0
2019-07-22 12:00:00,40.65,40.65,40.53,40.54,133187.0,36.7073,36.7073,36.599,36.608,133187.0
2019-07-22 12:10:00,40.54,40.65,40.54,40.62,74883.0,36.608,36.7073,36.608,36.6802,74883.0
2019-07-22 12:20:00,40.62,40.64,40.6,40.63,57014.0,36.6802,36.6983,36.6622,36.6893,57014.0
2019-07-22 12:30:00,40.63,40.65,40.61,40.63,75033.0,36.6893,36.7073,36.6712,36.6893,75033.0
2019-07-22 12:40:00,40.63,40.71,40.62,40.7,107285.0,36.6893,36.7615,36.6802,36.7525,107285.0
2019-07-22 12:50:00,40.7,40.75,40.69,40.73,62747.0,36.7525,36.7976,36.7434,36.7796,62747.0
2019-07-22 13:00:00,40.74,40.75,40.67,40.73,59798.0,36.7886,36.7976,36.7254,36.7796,59798.0
2019-07-22 13:10:00,40.73,40.79,40.73,40.76,71186.0,36.7796,36.8337,36.7796,36.8066,71186.0
2019-07-22 13:20:00,40.75,40.77,40.71,40.75,69396.0,36.7976,36.8157,36.7615,36.7976,69396.0
2019-07-22 13:30:00,40.75,40.82,40.74,40.82,85301.0,36.7976,36.8608,36.7886,36.8608,85301.0
2019-07-22 13:40:00,40.82,40.85,40.8,40.83,109628.0,36.8608,36.8879,36.8428,36.8699,109628.0
2019-07-22 13:50:00,40.84,40.87,40.82,40.86,73982.0,36.8789,36.906,36.8608,36.8969,73982.0
2019-07-22 14:00:00,40.86,40.9,40.84,40.87,97717.0,36.8969,36.9331,36.8789,36.906,97717.0
2019-07-22 14:10:00,40.87,40.91,40.86,40.9,78818.0,36.906,36.9421,36.8969,36.9331,78818.0
2019-07-22 14:20:00,40.9,40.93,40.87,40.91,106499.0,36.9331,36.9602,36.906,36.9421,106499.0
2019-07-22 14:30:00,40.9,40.92,40.86,40.9,129127.0,36.9331,36.9511,36.8969,36.9331,129127.0
2019-07-22 14:40:00,40.9,40.94,40.89,40.94,114268.0,36.9331,36.9692,36.924,36.9692,114268.0
2019-07-22 14:50:00,40.95,41.05,40.93,41.04,196651.0,36.9782,37.0685,36.9602,37.0595,196651.0
2019-07-22 15:00:00,41.04,41.07,40.98,40.99,141134.0,37.0595,37.0866,37.0053,37.0143,141134.0
2019-07-22 15:10:00,40.99,41.01,40.92,40.93,109865.0,37.0143,37.0324,36.9511,36.9602,109865.0
2019-07-22 15:20:00,40.93,40.94,40.76,40.8,342381.0,36.9602,36.9692,36.8066,36.8428,342381.0
2019-07-22 15:30:00,40.8,40.8,40.68,40.73,183221.0,36.8428,36.8428,36.7344,36.7796,183221.0
2019-07-22 15:40:00,40.74,40.78,40.71,40.76,270170.0,36.7886,36.8247,36.7615,36.8066,270170.0
2019-07-22 15:50:00,40.76,40.77,40.64,40.66,525745.0,36.8066,36.8157,36.6983,36.7163,525745.0
2019-07-23 09:30:00,40.88,41.15,40.81,41.09,488714.0,36.915,37.1588,36.8518,37.1046,488714.0
2019-07-23 09:40:00,41.08,41.16,40.9,40.91,144933.0,37.0956,37.1679,36.9331,36.9421,144933.0
2019-07-23 09:50:00,40.91,40.91,40.77,40.84,159436.0,36.9421,36.9421,36.8157,36.8789,159436.0
2019-07-23 10:00:00,40.83,40.94,40.78,40.82,149779.0,36.8699,36.9692,36.8247,36.8608,149779.0
2019-07-23 10:10:00,40.81,40.84,40.72,40.76,146223.0,36.8518,36.8789,36.7705,36.8066,146223.0
2019-07-23 10:20:00,40.77,40.88,40.74,40.85,102655.0,36.8157,36.915,36.7886,36.8879,102655.0
2019-07-23 10:30:00,40.84,40.93,40.81,40.9,146000.0,36.8789,36.9602,36.8518,36.9331,146000.0
2019-07-23 10:40:00,40.9,40.91,40.8,40.8,75737.0,36.9331,36.9421,36.8428,36.8428,75737.0
2019-07-23 10:50:00,40.8,40.82,40.76,40.79,103690.0,36.8428,36.8608,36.8066,36.8337,103690.0
2019-07-23 11:00:00,40.78,40.79,40.68,40.72,90058.0,36.8247,36.8337,36.7344,36.7705,90058.0
2019-07-23 11:10:00,40.72,40.77,40.72,40.74,75465.0,36.7705,36.8157,36.7705,36.7886,75465.0
2019-07-23 11:20:00,40.75,40.78,40.7,40.73,57384.0,36.7976,36.8247,36.7525,36.7796,57384.0
2019-07-23 11:30:00,40.73,40.75,40.71,40.75,76975.0,36.7796,36.7976,36.7615,36.7976,76975.0
2019-07-23 11:40:00,40.75,40.8,40.74,40.79,77229.0,36.7976,36.8428,36.7886,36.8337,77229.0
2019-07-23 11:50:00,40.79,40.82,40.77,40.81,83443.0,36.8337,36.8608,36.8157,36.8518,83443.0
2019-07-23 12:00:00,40.81,40.82,40.71,40.75,79404.0,36.8518,36.8608,36.7615,36.7976,79404.0
2019-07-23 12:10:00,40.76,40.81,40.75,40.8,68414.0,36.8066,36.8518,36.7976,36.8428,68414.0
2019-07-23 12:20:00,40.8,40.83,40.77,40.79,73897.0,36.8428,36.8699,36.8157,36.8337,73897.0
2019-07-23 12:30:00,40.78,40.82,40.75,40.82,56587.0,36.8247,36.8608,36.7976,36.8608,56587.0
2019-07-23 12:40:00,40.81,40.83,40.79,40.83,34924.0,36.8518,36.8699,36.8337,36.8699,34924.0
2019-07-23 12:50:00,40.83,40.84,40.76,40.8,96087.0,36.8699,36.8789,36.8066,36.8428,96087.0
2019-07-23 13:00:00,40.8,40.84,40.78,40.84,65924.0,36.8428,36.8789,36.8247,36.8789,65924.0
2019-07-23 13:10:00,40.84,40.85,40.82,40.84,56003.0,36.8789,36.8879,36.8608,36.8789,56003.0
2019-07-23 13:20:00,40.84,40.88,40.83,40.86,73674.0,36.8789,36.915,36.8699,36.8969,73674.0
2019-07-23 13:30:00,40.86,40.89,40.85,40.86,52312.0,36.8969,36.924,36.8879,36.8969,52312.0
2019-07-23 13:40:00,40.87,40.97,40.84,40.9,104631.0,36.906,36.9963,36.8789,36.9331,104631.0
2019-07-23 13:50:00,40.91,40.95,40.89,40.94,53423.0,36.9421,36.9782,36.924,36.9692,53423.0
2019-07-23 14:00:00,40.94,40.96,40.88,40.89,73207.0,36.9692,36.9872,36.915,36.924,73207.0
2019-07-23 14:10:00,40.89,40.92,40.86,40.92,67747.0,36.924,36.9511,36.8969,36.9511,67747.0
2019-07-23 14:20:00,40.91,40.93,40.88,40.91,73043.0,36.9421,36.9602,36.915,36.9421,73043.0
2019-07-23 14:30:00,40.91,40.92,40.86,40.89,83762.0,36.9421,36.9511,36.8969,36.924,83762.0
2019-07-23 14:40:00,40.89,40.91,40.85,40.87,80820.0,36.924,36.9421,36.8879,36.906,80820.0
2019-07-23 14:50:00,40.87,40.97,40.85,40.97,193351.0,36.906,36.9963,36.8879,36.9963,193351.0
2019-07-23 15:00:00,40.97,41.06,40.96,41.06,238766.0,36.9963,37.0775,36.9872,37.0775,238766.0
2019-07-23 15:10:00,41.05,41.06,41.02,41.02,120087.0,37.0685,37.0775,37.0414,37.0414,120087.0
2019-07-23 15:20:00,41.02,41.05,41.01,41.04,123697.0,37.0414,37.0685,37.0324,37.0595,123697.0
2019-07-23 15:30:00,41.04,41.07,40.98,40.99,241643.0,37.0595,37.0866,37.0053,37.0143,241643.0
2019-07-23 15:40:00,40.99,41.02,40.93,41.0,249627.0,37.0143,37.0414,36.9602,37.0234,249627.0
2019-07-23 15:50:00,41.0,41.03,40.96,41.03,601620.0,37.0234,37.0505,36.9872,37.0505,601620.0
2019-07-24 09:30:00,40.81,40.97,40.78,40.91,150862.0,36.8518,36.9963,36.8247,36.9421,150862.0
2019-07-24 09:40:00,40.91,41.0,40.91,40.97,100543.0,36.9421,37.0234,36.9421,36.9963,100543.0
2019-07-24 09:50:00,40.98,41.06,40.95,41.05,111989.0,37.0053,37.0775,36.9782,37.0685,111989.0
2019-07-24 10:00:00,41.06,41.18,41.03,41.11,184333.0,37.0775,37.1859,37.0505,37.1227,184333.0
2019-07-24 10:10:00,41.11,41.11,40.98,41.02,122338.0,37.1227,37.1227,37.0053,37.0414,122338.0
2019-07-24 10:20:00,41.01,41.05,40.98,41.03,95712.0,37.0324,37.0685,37.0053,37.0505,95712.0
2019-07-24 10:30:00,41.04,41.16,40.99,41.16,265419.0,37.0595,37.1679,37.0143,37.1679,265419.0
2019-07-24 10:40:00,41.16,41.17,41.02,41.05,89011.0,37.1679,37.1769,37.0414,37.0685,89011.0
2019-07-24 10:50:00,41.05,41.06,40.93,40.93,83086.0,37.0685,37.0775,36.9602,36.9602,83086.0
2019-07-24 11:00:00,40.93,40.98,40.88,40.96,84078.0,36.9602,37.0053,36.915,36.9872,84078.0
2019-07-24 11:10:00,40.95,40.97,40.93,40.94,86499.0,36.9782,36.9963,36.9602,36.9692,86499.0
2019-07-24 11:20:00,40.95,40.96,40.89,40.89,49778.0,36.9782,36.9872,36.924,36.924,49778.0
2019-07-24 11:30:00,40.9,41.02,40.85,40.98,95384.0,36.9331,37.0414,36.8879,37.0053,95384.0
2019-07-24 11:40:00,40.98,40.99,40.93,40.96,57115.0,37.0053,37.0143,36.9602,36.9872,57115.0
2019-07-24 11:50:00,40.95,40.96,40.91,40.94,58864.0,36.9782,36.9872,36.9421,36.9692,58864.0
2019-07-24 12:00:00,40.94,40.97,40.92,40.94,51008.0,36.9692,36.9963,36.9511,36.9692,51008.0
2019-07-24 12:10:00,40.93,41.0,40.93,40.96,44599.0,36.9602,37.0234,36.9602,36.9872,44599.0
2019-07-24 12:20:00,40.95,40.99,40.95,40.97,56763.0,36.9782,37.0143,36.9782,36.9963,56763.0
2019-07-24 12:30:00,40.97,41.0,40.93,40.93,59967.0,36.9963,37.0234,36.9602,36.9602,59967.0
2019-07-24 12:40:00,40.94,40.97,40.92,40.94,33356.0,36.9692,36.9963,36.9511,36.9692,33356.0
2019-07-24 12:50:00,40.94,40.94,40.89,40.92,47090.0,36.9692,36.9692,36.924,36.9511,47090.0
2019-07-24 13:00:00,40.92,40.92,40.84,40.89,68519.0,36.9511,36.9511,36.8789,36.924,68519.0
2019-07-24 13:10:00,40.89,40.89,40.84,40.84,56707.0,36.924,36.924,36.8789,36.8789,56707.0
2019-07-24 13:20:00,40.85,40.93,40.83,40.93,82539.0,36.8879,36.9602,36.8699,36.9602,82539.0
2019-07-24 13:30:00,40.93,40.96,40.89,40.9,55015.0,36.9602,36.9872,36.924,36.9331,55015.0
2019-07-24 13:40:00,40.9,40.92,40.87,40.92,60389.0,36.9331,36.9511,36.906,36.9511,60389.0
2019-07-24 13:50:00,40.92,40.94,40.9,40.94,44904.0,36.9511,36.9692,36.9331,36.9692,44904.0
2019-07-24 14:00:00,40.94,40.97,40.91,40.92,59696.0,36.9692,36.9963,36.9421,36.9511,59696.0
2019-07-24 14:10:00,40.92,40.95,40.9,40.94,67137.0,36.9511,36.9782,36.9331,36.9692,67137.0
2019-07-24 14:20:00,40.94,40.95,40.91,40.91,57790.0,36.9692,36.9782,36.9421,36.9421,57790.0
2019-07-24 14:30:00,40.91,40.98,40.91,40.95,50997.0,36.9421,37.0053,36.9421,36.9782,50997.0
2019-07-24 14:40:00,40.95,40.98,40.94,40.97,43498.0,36.9782,37.0053,36.9692,36.9963,43498.0
2019-07-24 14:50:00,40.97,41.0,40.94,41.0,72215.0,36.9963,37.0234,36.9692,37.0234,72215.0
2019-07-24 15:00:00,41.0,41.02,40.97,41.0,77986.0,37.0234,37.0414,36.9963,37.0234,77986.0
2019-07-24 15:10:00,41.01,41.06,41.0,41.05,92542.0,37.0324,37.0775,37.0234,37.0685,92542.0
2019-07-24 15:20:00,41.05,41.08,41.01,41.05,82590.0,37.0685,37.0956,37.0324,37.0685,82590.0
2019-07-24 15:30:00,41.05,41.07,41.02,41.04,96059.0,37.0685,37.0866,37.0414,37.0595,96059.0
2019-07-24 15:40:00,41.04,41.06,41.02,41.05,176191.0,37.0595,37.0775,37.0414,37.0685,176191.0
2019-07-24 15:50:00,41.04,41.05,40.98,41.03,384873.0,37.0595,37.0685,37.0053,37.0505,384873.0
2019-07-25 09:30:00,41.04,41.08,40.91,40.91,129833.0,37.0595,37.0956,36.9421,36.9421,129833.0
2019-07-25 09:40:00,40.91,40.96,40.82,40.86,86656.0,36.9421,36.9872,36.8608,36.8969,86656.0
2019-07-25 09:50:00,40.85,40.86,40.73,40.84,55906.0,36.8879,36.8969,36.7796,36.8789,55906.0
2019-07-25 10:00:00,40.84,40.86,40.78,40.84,76038.0,36.8789,36.8969,36.8247,36.8789,76038.0
2019-07-25 10:10:00,40.85,40.93,40.83,40.87,119781.0,36.8879,36.9602,36.8699,36.906,119781.0
2019-07-25 10:20:00,40.88,40.89,40.78,40.86,86966.0,36.915,36.924,36.8247,36.8969,86966.0
2019-07-25 10:30:00,40.87,40.94,40.86,40.94,66104.0,36.906,36.9692,36.8969,36.9692,66104.0
2019-07-25 10:40:00,40.94,40.99,40.92,40.98,61345.0,36.9692,37.0143,36.9511,37.0053,61345.0
2019-07-25 10:50:00,40.98,41.06,40.95,41.01,92761.0,37.0053,37.0775,36.9782,37.0324,92761.0
2019-07-25 11:00:00,41.02,41.09,41.01,41.05,103116.0,37.0414,37.1046,37.0324,37.0685,103116.0
2019-07-25 11:10:00,41.05,41.15,41.05,41.08,135032.0,37.0685,37.1588,37.0685,37.0956,135032.0
2019-07-25 11:20:00,41.08,41.13,41.05,41.13,91290.0,37.0956,37.1408,37.0685,37.1408,91290.0
2019-07-25 11:30:00,41.12,41.14,41.06,41.09,68157.0,37.1317,37.1498,37.0775,37.1046,68157.0
2019-07-25 11:40:00,41.09,41.13,41.04,41.05,44364.0,37.1046,37.1408,37.0595,37.0685,44364.0
2019-07-25 11:50:00,41.05,41.08,41.04,41.05,60635.0,37.0685,37.0956,37.0595,37.0685,60635.0
2019-07-25 12:00:00,41.05,41.05,41.0,41.02,52299.0,37.0685,37.0685,37.0234,37.0414,52299.0
2019-07-25 12:10:00,41.02,41.05,41.01,41.04,69119.0,37.0414,37.0685,37.0324,37.0595,69119.0
2019-07-25 12:20:00,41.04,41.06,41.02,41.04,66920.0,37.0595,37.0775,37.0414,37.0595,66920.0
2019-07-25 12:30:00,41.04,41.05,40.95,40.95,64754.0,37.0595,37.0685,36.9782,36.9782,64754.0
2019-07-25 12:40:00,40.94,40.98,40.92,40.95,84017.0,36.9692,37.0053,36.9511,36.9782,84017.0
2019-07-25 12:50:00,40.96,40.97,40.88,40.89,66015.0,36.9872,36.9963,36.915,36.924,66015.0
2019-07-25 13:00:00,40.88,40.9,40.83,40.87,96686.0,36.915,36.9331,36.8699,36.906,96686.0
2019-07-25 13:10:00,40.87,40.9,40.85,40.87,31614.0,36.906,36.9331,36.8879,36.906,31614.0
2019-07-25 13:20:00,40.87,40.87,40.83,40.84,56824.0,36.906,36.906,36.8699,36.8789,56824.0
2019-07-25 13:30:00,40.85,40.89,40.84,40.85,56794.0,36.8879,36.924,36.8789,36.8879,56794.0
2019-07-25 13:40:00,40.85,40.88,40.85,40.86,47610.0,36.8879,36.915,36.8879,36.8969,47610.0
2019-07-25 13:50:00,40.87,40.87,40.82,40.82,73196.0,36.906,36.906,36.8608,36.8608,73196.0
2019-07-25 14:00:00,40.82,40.89,40.81,40.89,102249.0,36.8608,36.924,36.8518,36.924,102249.0
2019-07-25 14:10:00,40.89,40.91,40.87,40.88,60500.0,36.924,36.9421,36.906,36.915,60500.0
2019-07-25 14:20:00,40.89,40.89,40.84,40.86,47515.0,36.924,36.924,36.8789,36.8969,47515.0
2019-07-25 14:30:00,40.85,40.86,40.83,40.84,35827.0,36.8879,36.8969,36.8699,36.8789,35827.0
2019-07-25 14:40:00,40.83,40.87,40.81,40.84,69020.0,36.8699,36.906,36.8518,36.8789,69020.0
2019-07-25 14:50:00,40.84,40.84,40.78,40.82,66291.0,36.8789,36.8789,36.8247,36.8608,66291.0
2019-07-25 15:00:00,40.82,40.85,40.78,40.82,104615.0,36.8608,36.8879,36.8247,36.8608,104615.0
2019-07-25 15:10:00,40.81,40.85,40.79,40.8,137107.0,36.8518,36.8879,36.8337,36.8428,137107.0
2019-07-25 15:20:00,40.81,40.83,40.79,40.8,92964.0,36.8518,36.8699,36.8337,36.8428,92964.0
2019-07-25 15:30:00,40.81,40.87,40.8,40.8,105592.0,36.8518,36.906,36.8428,36.8428,105592.0
2019-07-25 15:40:00,40.81,40.89,40.81,40.88,158905.0,36.8518,36.924,36.8518,36.915,158905.0
2019-07-25 15:50:00,40.88,40.88,40.77,40.82,323428.0,36.915,36.915,36.8157,36.8608,323428.0
2019-07-26 09:30:00,40.93,41.39,40.82,41.19,248684.0,36.9602,37.3755,36.8608,37.1949,248684.0
2019-07-26 09:40:00,41.2,41.23,41.11,41.11,73883.0,37.204,37.2311,37.1227,37.1227,73883.0
2019-07-26 09:50:00,41.11,41.2,41.1,41.19,71323.0,37.1227,37.204,37.1137,37.1949,71323.0
2019-07-26 10:00:00,41.19,41.24,41.19,41.22,94898.0,37.1949,37.2401,37.1949,37.222,94898.0
2019-07-26 10:10:00,41.21,41.24,41.2,41.21,54181.0,37.213,37.2401,37.204,37.213,54181.0
2019-07-26 10:20:00,41.21,41.24,41.16,41.2,82778.0,37.213,37.2401,37.1679,37.204,82778.0
2019-07-26 10:30:00,41.2,41.2,41.1,41.15,62922.0,37.204,37.204,37.1137,37.1588,62922.0
2019-07-26 10:40:00,41.14,41.17,41.1,41.16,130738.0,37.1498,37.1769,37.1137,37.1679,130738.0
2019-07-26 10:50:00,41.16,41.24,41.16,41.21,65898.0,37.1679,37.2401,37.1679,37.213,65898.0
2019-07-26 11:00:00,41.21,41.23,41.19,41.21,49419.0,37.213,37.2311,37.1949,37.213,49419.0
2019-07-26 11:10:00,41.21,41.23,41.18,41.23,30428.0,37.213,37.2311,37.1859,37.2311,30428.0
2019-07-26 11:20:00,41.22,41.27,41.21,41.27,55094.0,37.222,37.2672,37.213,37.2672,55094.0
2019-07-26 11:30:00,41.27,41.31,41.26,41.31,65482.0,37.2672,37.3033,37.2582,37.3033,65482.0
2019-07-26 11:40:00,41.32,41.33,41.26,41.3,84466.0,37.3123,37.3214,37.2582,37.2943,84466.0
2019-07-26 11:50:00,41.3,41.33,41.27,41.3,46990.0,37.2943,37.3214,37.2672,37.2943,46990.0
2019-07-26 12:00:00,41.3,41.32,41.29,41.3,88517.0,37.2943,37.3123,37.2852,37.2943,88517.0
2019-07-26 12:10:00,41.31,41.31,41.28,41.31,77125.0,37.3033,37.3033,37.2762,37.3033,77125.0
2019-07-26 12:20:00,41.31,41.32,41.21,41.23,213605.0,37.3033,37.3123,37.213,37.2311,213605.0
2019-07-26 12:30:00,41.23,41.25,41.19,41.2,75886.0,37.2311,37.2491,37.1949,37.204,75886.0
2019-07-26 12:40:00,41.2,41.21,41.18,41.19,107026.0,37.204,37.213,37.1859,37.1949,107026.0
2019-07-26 12:50:00,41.19,41.26,41.18,41.23,209363.0,37.1949,37.2582,37.1859,37.2311,209363.0
2019-07-26 13:00:00,41.23,41.23,41.09,41.1,63955.0,37.2311,37.2311,37.1046,37.1137,63955.0
2019-07-26 13:10:00,41.09,41.13,41.08,41.1,34292.0,37.1046,37.1408,37.0956,37.1137,34292.0
2019-07-26 13:20:00,41.11,41.13,41.1,41.11,63240.0,37.1227,37.1408,37.1137,37.1227,63240.0
2019-07-26 13:30:00,41.11,41.12,41.09,41.11,49972.0,37.1227,37.1317,37.1046,37.1227,49972.0
2019-07-26 13:40:00,41.11,41.11,41.01,41.02,89157.0,37.1227,37.1227,37.0324,37.0414,89157.0
2019-07-26 13:50:00,41.02,41.08,41.01,41.08,41949.0,37.0414,37.0956,37.0324,37.0956,41949.0
2019-07-26 14:00:00,41.08,41.1,41.05,41.09,75643.0,37.0956,37.1137,37.0685,37.1046,75643.0
2019-07-26 14:10:00,41.1,41.14,41.09,41.1,107544.0,37.1137,37.1498,37.1046,37.1137,107544.0
2019-07-26 14:20:00,41.1,41.12,41.09,41.1,78586.0,37.1137,37.1317,37.1046,37.1137,78586.0
2019-07-26 14:30:00,41.11,41.14,41.09,41.11,93716.0,37.1227,37.1498,37.1046,37.1227,93716.0
2019-07-26 14:40:00,41.11,41.14,41.09,41.12,61995.0,37.1227,37.1498,37.1046,37.1317,61995.0
2019-07-26 14:50:00,41.12,41.18,41.11,41.18,96191.0,37.1317,37.1859,37.1227,37.1859,96191.0
2019-07-26 15:00:00,41.17,41.2,41.14,41.17,105079.0,37.1769,37.204,37.1498,37.1769,105079.0
2019-07-26 15:10:00,41.16,41.21,41.16,41.2,142982.0,37.1679,37.213,37.1679,37.204,142982.0
2019-07-26 15:20:00,41.2,41.23,41.18,41.21,135459.0,37.204,37.2311,37.1859,37.213,135459.0
2019-07-26 15:30:00,41.21,41.25,41.17,41.21,159160.0,37.213,37.2491,37.1769,37.213,159160.0
2019-07-26 15:40:00,41.2,41.24,41.16,41.16,458757.0,37.204,37.2401,37.1679,37.1679,458757.0
2019-07-26 15:50:00,41.17,41.26,41.17,41.23,742149.0,37.1769,37.2582,37.1769,37.2311,742149.0
2019-07-29 09:30:00,41.21,41.4,41.2,41.3,238649.0,37.213,37.3846,37.204,37.2943,238649.0
2019-07-29 09:40:00,41.29,41.29,41.13,41.24,294327.0,37.2852,37.2852,37.1408,37.2401,294327.0
2019-07-29 09:50:00,41.23,41.26,41.18,41.21,250967.0,37.2311,37.2582,37.1859,37.213,250967.0
2019-07-29 10:00:00,41.21,41.24,41.14,41.21,211599.0,37.213,37.2401,37.1498,37.213,211599.0
2019-07-29 10:10:00,41.2,41.22,41.12,41.2,89508.0,37.204,37.222,37.1317,37.204,89508.0
2019-07-29 10:20:00,41.21,41.34,41.17,41.33,145545.0,37.213,37.3304,37.1769,37.3214,145545.0
2019-07-29 10:30:00,41.33,41.4,41.31,41.37,147262.0,37.3214,37.3846,37.3033,37.3575,147262.0
2019-07-29 10:40:00,41.38,41.42,41.35,41.4,68231.0,37.3665,37.4026,37.3394,37.3846,68231.0
2019-07-29 10:50:00,41.41,41.43,41.38,41.42,105539.0,37.3936,37.4117,37.3665,37.4026,105539.0
2019-07-29 11:00:00,41.41,41.47,41.4,41.45,154488.0,37.3936,37.4478,37.3846,37.4297,154488.0
2019-07-29 11:10:00,41.45,41.53,41.39,41.46,215841.0,37.4297,37.502,37.3755,37.4388,215841.0
2019-07-29 11:20:00,41.46,41.47,41.42,41.45,99060.0,37.4388,37.4478,37.4026,37.4297,99060.0
2019-07-29 11:30:00,41.45,41.5,41.43,41.5,77747.0,37.4297,37.4749,37.4117,37.4749,77747.0
2019-07-29 11:40:00,41.5,41.58,41.47,41.55,173062.0,37.4749,37.5471,37.4478,37.52,173062.0
2019-07-29 11:50:00,41.55,41.56,41.46,41.51,94165.0,37.52,37.5291,37.4388,37.4839,94165.0
2019-07-29 12:00:00,41.51,41.51,41.46,41.49,167872.0,37.4839,37.4839,37.4388,37.4658,167872.0
2019-07-29 12:10:00,41.49,41.49,41.45,41.49,93483.0,37.4658,37.4658,37.4297,37.4658,93483.0
2019-07-29 12:20:00,41.49,41.51,41.46,41.5,48023.0,37.4658,37.4839,37.4388,37.4749,48023.0
2019-07-29 12:30:00,41.5,41.53,41.47,41.53,61219.0,37.4749,37.502,37.4478,37.502,61219.0
2019-07-29 12:40:00,41.52,41.55,41.48,41.55,91805.0,37.4929,37.52,37.4568,37.52,91805.0
2019-07-29 12:50:00,41.55,41.6,41.52,41.59,130864.0,37.52,37.5652,37.4929,37.5561,130864.0
2019-07-29 13:00:00,41.59,41.62,41.58,41.59,102647.0,37.5561,37.5832,37.5471,37.5561,102647.0
2019-07-29 13:10:00,41.59,41.62,41.57,41.6,72409.0,37.5561,37.5832,37.5381,37.5652,72409.0
2019-07-29 13:20:00,41.61,41.61,41.56,41.59,40762.0,37.5742,37.5742,37.5291,37.5561,40762.0
2019-07-29 13:30:00,41.59,41.64,41.58,41.63,112558.0,37.5561,37.6013,37.5471,37.5923,112558.0
2019-07-29 13:40:00,41.63,41.63,41.56,41.56,61064.0,37.5923,37.5923,37.5291,37.5291,61064.0
2019-07-29 13:50:00,41.57,41.58,41.53,41.56,44057.0,37.5381,37.5471,37.502,37.5291,44057.0
2019-07-29 14:00:00,41.57,41.59,41.55,41.59,50252.0,37.5381,37.5561,37.52,37.5561,50252.0
2019-07-29 14:10:00,41.59,41.61,41.58,41.59,96091.0,37.5561,37.5742,37.5471,37.5561,96091.0
2019-07-29 14:20:00,41.58,41.62,41.57,41.61,122737.0,37.5471,37.5832,37.5381,37.5742,122737.0
2019-07-29 14:30:00,41.61,41.61,41.58,41.61,69079.0,37.5742,37.5742,37.5471,37.5742,69079.0
2019-07-29 14:40:00,41.61,41.63,41.58,41.59,109515.0,37.5742,37.5923,37.5471,37.5561,109515.0
2019-07-29 14:50:00,41.59,41.64,41.58,41.61,69903.0,37.5561,37.6013,37.5471,37.5742,69903.0
2019-07-29 15:00:00,41.61,41.62,41.58,41.61,80990.0,37.5742,37.5832,37.5471,37.5742,80990.0
2019-07-29 15:10:00,41.6,41.62,41.59,41.61,85749.0,37.5652,37.5832,37.5561,37.5742,85749.0
2019-07-29 15:20:00,41.61,41.65,41.59,41.61,378267.0,37.5742,37.6103,37.5561,37.5742,378267.0
2019-07-29 15:30:00,41.61,41.61,41.57,41.58,466167.0,37.5742,37.5742,37.5381,37.5471,466167.0
2019-07-29 15:40:00,41.58,41.6,41.51,41.52,185985.0,37.5471,37.5652,37.4839,37.4929,185985.0
2019-07-29 15:50:00,41.52,41.6,41.51,41.58,456268.0,37.4929,37.5652,37.4839,37.5471,456268.0
2019-07-30 09:30:00,41.3,41.39,41.07,41.29,145489.0,37.2943,37.3755,37.0866,37.2852,145489.0
2019-07-30 09:40:00,41.26,41.39,41.21,41.38,74051.0,37.2582,37.3755,37.213,37.3665,74051.0
2019-07-30 09:50:00,41.38,41.39,41.3,41.31,46865.0,37.3665,37.3755,37.2943,37.3033,46865.0
2019-07-30 10:00:00,41.31,41.43,41.3,41.37,70005.0,37.3033,37.4117,37.2943,37.3575,70005.0
2019-07-30 10:10:00,41.38,41.4,41.3,41.37,64850.0,37.3665,37.3846,37.2943,37.3575,64850.0
2019-07-30 10:20:00,41.37,41.37,41.29,41.33,50710.0,37.3575,37.3575,37.2852,37.3214,50710.0
2019-07-30 10:30:00,41.33,41.36,41.27,41.27,68027.0,37.3214,37.3485,37.2672,37.2672,68027.0
2019-07-30 10:40:00,41.27,41.3,41.23,41.23,75949.0,37.2672,37.2943,37.2311,37.2311,75949.0
2019-07-30 10:50:00,41.24,41.31,41.21,41.26,102318.0,37.2401,37.3033,37.213,37.2582,102318.0
2019-07-30 11:00:00,41.26,41.35,41.26,41.32,75524.0,37.2582,37.3394,37.2582,37.3123,75524.0
2019-07-30 11:10:00,41.32,41.33,41.29,41.32,50300.0,37.3123,37.3214,37.2852,37.3123,50300.0
2019-07-30 11:20:00,41.33,41.37,41.31,41.34,329921.0,37.3214,37.3575,37.3033,37.3304,329921.0
2019-07-30 11:30:00,41.34,41.41,41.33,41.36,183071.0,37.3304,37.3936,37.3214,37.3485,183071.0
2019-07-30 11:40:00,41.36,41.36,41.21,41.23,156675.0,37.3485,37.3485,37.213,37.2311,156675.0
2019-07-30 11:50:00,41.23,41.28,41.2,41.28,131313.0,37.2311,37.2762,37.204,37.2762,131313.0
2019-07-30 12:00:00,41.28,41.35,41.27,41.34,87236.0,37.2762,37.3394,37.2672,37.3304,87236.0
2019-07-30 12:10:00,41.34,41.41,41.34,41.39,25746.0,37.3304,37.3936,37.3304,37.3755,25746.0
2019-07-30 12:20:00,41.39,41.42,41.33,41.41,71122.0,37.3755,37.4026,37.3214,37.3936,71122.0
2019-07-30 12:30:00,41.41,41.46,41.39,41.41,46957.0,37.3936,37.4388,37.3755,37.3936,46957.0
2019-07-30 12:40:00,41.4,41.43,41.38,41.41,67402.0,37.3846,37.4117,37.3665,37.3936,67402.0
2019-07-30 12:50:00,41.42,41.43,41.38,41.42,251364.0,37.4026,37.4117,37.3665,37.4026,251364.0
2019-07-30 13:00:00,41.41,41.44,41.36,41.36,127037.0,37.3936,37.4207,37.3485,37.3485,127037.0
2019-07-30 13:10:00,41.37,41.4,41.32,41.34,151861.0,37.3575,37.3846,37.3123,37.3304,151861.0
2019-07-30 13:20:00,41.34,41.35,41.32,41.34,51320.0,37.3304,37.3394,37.3123,37.3304,51320.0
2019-07-30 13:30:00,41.34,41.38,41.33,41.36,116125.0,37.3304,37.3665,37.3214,37.3485,116125.0
2019-07-30 13:40:00,41.35,41.39,41.34,41.37,33707.0,37.3394,37.3755,37.3304,37.3575,33707.0
2019-07-30 13:50:00,41.37,41.42,41.36,41.4,68840.0,37.3575,37.4026,37.3485,37.3846,68840.0
2019-07-30 14:00:00,41.4,41.5,41.4,41.47,78791.0,37.3846,37.4749,37.3846,37.4478,78791.0
2019-07-30 14:10:00,41.48,41.5,41.46,41.47,37732.0,37.4568,37.4749,37.4388,37.4478,37732.0
2019-07-30 14:20:00,41.47,41.48,41.4,41.41,60287.0,37.4478,37.4568,37.3846,37.3936,60287.0
2019-07-30 14:30:00,41.41,41.43,41.39,41.4,64895.0,37.3936,37.4117,37.3755,37.3846,64895.0
2019-07-30 14:40:00,41.4,41.4,41.34,41.4,89173.0,37.3846,37.3846,37.3304,37.3846,89173.0
2019-07-30 14:50:00,41.39,41.42,41.39,41.4,135420.0,37.3755,37.4026,37.3755,37.3846,135420.0
2019-07-30 15:00:00,41.41,41.43,41.39,41.4,102873.0,37.3936,37.4117,37.3755,37.3846,102873.0
2019-07-30 15:10:00,41.4,41.42,41.37,41.4,134727.0,37.3846,37.4026,37.3575,37.3846,134727.0
2019-07-30 15:20:00,41.4,41.41,41.35,41.36,228054.0,37.3846,37.3936,37.3394,37.3485,228054.0
2019-07-30 15:30:00,41.37,41.39,41.33,41.36,193701.0,37.3575,37.3755,37.3214,37.3485,193701.0
2019-07-30 15:40:00,41.35,41.37,41.32,41.35,132928.0,37.3394,37.3575,37.3123,37.3394,132928.0
2019-07-30 15:50:00,41.36,41.39,41.31,41.38,694678.0,37.3485,37.3755,37.3033,37.3665,694678.0
2019-07-31 09:30:00,41.38,41.38,41.01,41.06,127095.0,37.3665,37.3665,37.0324,37.0775,127095.0
2019-07-31 09:40:00,41.08,41.14,41.03,41.12,198675.0,37.0956,37.1498,37.0505,37.1317,198675.0
2019-07-31 09:50:00,41.11,41.36,41.09,41.36,93100.0,37.1227,37.3485,37.1046,37.3485,93100.0
2019-07-31 10:00:00,41.36,41.38,41.23,41.32,111529.0,37.3485,37.3665,37.2311,37.3123,111529.0
2019-07-31 10:10:00,41.33,41.4,41.27,41.4,511800.0,37.3214,37.3846,37.2672,37.3846,511800.0
2019-07-31 10:20:00,41.4,41.42,41.38,41.39,238274.0,37.3846,37.4026,37.3665,37.3755,238274.0
2019-07-31 10:30:00,41.39,41.46,41.34,41.46,185396.0,37.3755,37.4388,37.3304,37.4388,185396.0
2019-07-31 10:40:00,41.46,41.47,41.38,41.45,77114.0,37.4388,37.4478,37.3665,37.4297,77114.0
2019-07-31 10:50:00,41.45,41.46,41.4,41.42,59365.0,37.4297,37.4388,37.3846,37.4026,59365.0
2019-07-31 11:00:00,41.42,41.44,41.38,41.41,59777.0,37.4026,37.4207,37.3665,37.3936,59777.0
2019-07-31 11:10:00,41.41,41.49,41.39,41.48,95666.0,37.3936,37.4658,37.3755,37.4568,95666.0
2019-07-31 11:20:00,41.48,41.54,41.48,41.49,309009.0,37.4568,37.511,37.4568,37.4658,309009.0
2019-07-31 11:30:00,41.5,41.51,41.39,41.4,60700.0,37.4749,37.4839,37.3755,37.3846,60700.0
2019-07-31 11:40:00,41.4,41.49,41.38,41.45,150705.0,37.3846,37.4658,37.3665,37.4297,150705.0
2019-07-31 11:50:00,41.44,41.45,41.37,41.4,57781.0,37.4207,37.4297,37.3575,37.3846,57781.0
2019-07-31 12:00:00,41.4,41.42,41.38,41.39,61286.0,37.3846,37.4026,37.3665,37.3755,61286.0
2019-07-31 12:10:00,41.4,41.44,41.39,41.41,52996.0,37.3846,37.4207,37.3755,37.3936,52996.0
2019-07-31 12:20:00,41.41,41.44,41.4,41.43,40772.0,37.3936,37.4207,37.3846,37.4117,40772.0
2019-07-31 12:30:00,41.43,41.43,41.39,41.42,49228.0,37.4117,37.4117,37.3755,37.4026,49228.0
2019-07-31 12:40:00,41.41,41.43,41.4,41.41,50563.0,37.3936,37.4117,37.3846,37.3936,50563.0
2019-07-31 12:50:00,41.42,41.45,41.41,41.44,40676.0,37.4026,37.4297,37.3936,37.4207,40676.0
2019-07-31 13:00:00,41.44,41.46,41.39,41.44,76074.0,37.4207,37.4388,37.3755,37.4207,76074.0
2019-07-31 13:10:00,41.44,41.46,41.38,41.4,66166.0,37.4207,37.4388,37.3665,37.3846,66166.0
2019-07-31 13:20:00,41.4,41.43,41.39,41.43,49086.0,37.3846,37.4117,37.3755,37.4117,49086.0
2019-07-31 13:30:00,41.42,41.42,41.36,41.37,40323.0,37.4026,37.4026,37.3485,37.3575,40323.0
2019-07-31 13:40:00,41.38,41.42,41.37,41.41,102271.0,37.3665,37.4026,37.3575,37.3936,102271.0
2019-07-31 13:50:00,41.41,41.43,41.39,41.43,57760.0,37.3936,37.4117,37.3755,37.4117,57760.0
2019-07-31 14:00:00,41.42,41.54,41.36,41.46,306446.0,37.4026,37.511,37.3485,37.4388,306446.0
2019-07-31 14:10:00,41.46,41.51,41.39,41.43,69579.0,37.4388,37.4839,37.3755,37.4117,69579.0
2019-07-31 14:20:00,41.43,41.46,41.39,41.4,99652.0,37.4117,37.4388,37.3755,37.3846,99652.0
2019-07-31 14:30:00,41.4,41.46,41.27,41.32,610607.0,37.3846,37.4388,37.2672,37.3123,610607.0
2019-07-31 14:40:00,41.31,41.33,41.02,41.03,558712.0,37.3033,37.3214,37.0414,37.0505,558712.0
2019-07-31 14:50:00,41.03,41.05,40.63,41.04,571961.0,37.0505,37.0685,36.6893,37.0595,571961.0
2019-07-31 15:00:00,41.03,41.25,41.0,41.19,331275.0,37.0505,37.2491,37.0234,37.1949,331275.0
2019-07-31 15:10:00,41.19,41.24,41.08,41.22,156892.0,37.1949,37.2401,37.0956,37.222,156892.0
2019-07-31 15:20:00,41.21,41.33,41.2,41.3,138877.0,37.213,37.3214,37.204,37.2943,138877.0
2019-07-31 15:30:00,41.29,41.31,41.23,41.26,196330.0,37.2852,37.3033,37.2311,37.2582,196330.0
2019-07-31 15:40:00,41.26,41.29,41.21,41.23,228092.0,37.2582,37.2852,37.213,37.2311,228092.0
2019-07-31 15:50:00,41.23,41.28,41.16,41.2,1020826.0,37.2311,37.2762,37.1679,37.204,1020826.0
2019-08-01 09:30:00,41.36,41.47,41.23,41.41,384664.0,37.3485,37.4478,37.2311,37.3936,384664.0
2019-08-01 09:40:00,41.41,41.45,41.31,41.4,167805.0,37.3936,37.4297,37.3033,37.3846,167805.0
2019-08-01 09:50:00,41.41,41.46,41.29,41.42,246249.0,37.3936,37.4388,37.2852,37.4026,246249.0
2019-08-01 10:00:00,41.41,41.68,41.41,41.67,569884.0,37.3936,37.6374,37.3936,37.6284,569884.0
2019-08-01 10:10:00,41.66,41.78,41.62,41.71,212995.0,37.6194,37.7277,37.5832,37.6645,212995.0
2019-08-01 10:20:00,41.72,41.76,41.68,41.73,148104.0,37.6735,37.7097,37.6374,37.6826,148104.0
2019-08-01 10:30:00,41.73,41.8,41.72,41.76,111028.0,37.6826,37.7458,37.6735,37.7097,111028.0
2019-08-01 10:40:00,41.77,41.85,41.77,41.83,263605.0,37.7187,37.7909,37.7187,37.7729,263605.0
2019-08-01 10:50:00,41.83,41.91,41.82,41.89,256507.0,37.7729,37.8451,37.7638,37.827,256507.0
2019-08-01 11:00:00,41.88,41.99,41.84,41.94,211253.0,37.818,37.9173,37.7819,37.8722,211253.0
2019-08-01 11:10:00,41.93,41.95,41.84,41.88,83541.0,37.8632,37.8812,37.7819,37.818,83541.0
2019-08-01 11:20:00,41.88,41.97,41.87,41.97,162704.0,37.818,37.8993,37.809,37.8993,162704.0
2019-08-01 11:30:00,41.97,41.99,41.91,41.96,123973.0,37.8993,37.9173,37.8451,37.8903,123973.0
2019-08-01 11:40:00,41.97,41.97,41.89,41.94,71123.0,37.8993,37.8993,37.827,37.8722,71123.0
2019-08-01 11:50:00,41.94,41.97,41.92,41.95,119210.0,37.8722,37.8993,37.8541,37.8812,119210.0
2019-08-01 12:00:00,41.95,41.95,41.83,41.84,242150.0,37.8812,37.8812,37.7729,37.7819,242150.0
2019-08-01 12:10:00,41.84,41.88,41.77,41.78,84043.0,37.7819,37.818,37.7187,37.7277,84043.0
2019-08-01 12:20:00,41.78,41.87,41.78,41.87,198456.0,37.7277,37.809,37.7277,37.809,198456.0
2019-08-01 12:30:00,41.87,41.94,41.84,41.92,415388.0,37.809,37.8722,37.7819,37.8541,415388.0
2019-08-01 12:40:00,41.92,41.97,41.88,41.88,369025.0,37.8541,37.8993,37.818,37.818,369025.0
2019-08-01 12:50:00,41.88,41.91,41.83,41.86,92847.0,37.818,37.8451,37.7729,37.8,92847.0
2019-08-01 13:00:00,41.86,41.88,41.78,41.81,102268.0,37.8,37.818,37.7277,37.7548,102268.0
2019-08-01 13:10:00,41.81,41.84,41.8,41.84,150492.0,37.7548,37.7819,37.7458,37.7819,150492.0
2019-08-01 13:20:00,41.84,41.88,41.58,41.62,237055.0,37.7819,37.818,37.5471,37.5832,237055.0
2019-08-01 13:30:00,41.61,41.68,41.42,41.43,403351.0,37.5742,37.6374,37.4026,37.4117,403351.0
2019-08-01 13:40:00,41.43,41.58,41.36,41.43,287809.0,37.4117,37.5471,37.3485,37.4117,287809.0
2019-08-01 13:50:00,41.42,41.45,41.16,41.28,189648.0,37.4026,37.4297,37.1679,37.2762,189648.0
2019-08-01 14:00:00,41.27,41.34,41.16,41.2,453561.0,37.2672,37.3304,37.1679,37.204,453561.0
2019-08-01 14:10:00,41.19,41.22,41.07,41.16,227348.0,37.1949,37.222,37.0866,37.1679,227348.0
2019-08-01 14:20:00,41.17,41.18,40.98,41.01,163890.0,37.1769,37.1859,37.0053,37.0324,163890.0
2019-08-01 14:30:00,41.01,41.01,40.81,40.81,137279.0,37.0324,37.0324,36.8518,36.8518,137279.0
2019-08-01 14:40:00,40.81,40.94,40.78,40.94,287341.0,36.8518,36.9692,36.8247,36.9692,287341.0
2019-08-01 14:50:00,40.95,41.15,40.94,41.1,332884.0,36.9782,37.1588,36.9692,37.1137,332884.0
2019-08-01 15:00:00,41.11,41.17,41.05,41.08,244916.0,37.1227,37.1769,37.0685,37.0956,244916.0
2019-08-01 15:10:00,41.09,41.15,41.02,41.1,155703.0,37.1046,37.1588,37.0414,37.1137,155703.0
2019-08-01 15:20:00,41.09,41.2,41.09,41.16,196862.0,37.1046,37.204,37.1046,37.1679,196862.0
2019-08-01 15:30:00,41.16,41.25,41.09,41.25,167952.0,37.1679,37.2491,37.1046,37.2491,167952.0
2019-08-01 15:40:00,41.25,41.32,41.17,41.17,262065.0,37.2491,37.3123,37.1769,37.1769,262065.0
2019-08-01 15:50:00,41.16,41.19,41.08,41.1,703296.0,37.1679,37.1949,37.0956,37.1137,703296.0
2019-08-02 09:30:00,40.9,40.96,40.72,40.83,149438.0,36.9331,36.9872,36.7705,36.8699,149438.0
2019-08-02 09:40:00,40.83,40.84,40.57,40.6,134674.0,36.8699,36.8789,36.6351,36.6622,134674.0
2019-08-02 09:50:00,40.61,40.68,40.57,40.6,104359.0,36.6712,36.7344,36.6351,36.6622,104359.0
2019-08-02 10:00:00,40.6,40.7,40.5,40.57,123594.0,36.6622,36.7525,36.5719,36.6351,123594.0
2019-08-02 10:10:00,40.57,40.61,40.51,40.52,105708.0,36.6351,36.6712,36.5809,36.5899,105708.0
2019-08-02 10:20:00,40.51,40.55,40.41,40.46,147946.0,36.5809,36.617,36.4906,36.5357,147946.0
2019-08-02 10:30:00,40.46,40.46,40.33,40.37,80293.0,36.5357,36.5357,36.4184,36.4545,80293.0
2019-08-02 10:40:00,40.37,40.4,40.31,40.34,77026.0,36.4545,36.4816,36.4003,36.4274,77026.0
2019-08-02 10:50:00,40.34,40.39,40.29,40.34,108145.0,36.4274,36.4725,36.3822,36.4274,108145.0
2019-08-02 11:00:00,40.33,40.35,40.25,40.32,160303.0,36.4184,36.4364,36.3461,36.4093,160303.0
2019-08-02 11:10:00,40.32,40.54,40.32,40.53,356914.0,36.4093,36.608,36.4093,36.599,356914.0
2019-08-02 11:20:00,40.54,40.54,40.38,40.47,371232.0,36.608,36.608,36.4635,36.5448,371232.0
2019-08-02 11:30:00,40.47,40.48,40.32,40.32,94848.0,36.5448,36.5538,36.4093,36.4093,94848.0
2019-08-02 11:40:00,40.31,40.37,40.29,40.36,99703.0,36.4003,36.4545,36.3822,36.4454,99703.0
2019-08-02 11:50:00,40.36,40.39,40.26,40.38,117378.0,36.4454,36.4725,36.3551,36.4635,117378.0
2019-08-02 12:00:00,40.38,40.43,40.35,40.42,112118.0,36.4635,36.5087,36.4364,36.4996,112118.0
2019-08-02 12:10:00,40.42,40.44,40.35,40.41,62118.0,36.4996,36.5177,36.4364,36.4906,62118.0
2019-08-02 12:20:00,40.42,40.58,40.38,40.58,126753.0,36.4996,36.6441,36.4635,36.6441,126753.0
2019-08-02 12:30:00,40.58,40.61,40.48,40.6,70504.0,36.6441,36.6712,36.5538,36.6622,70504.0
2019-08-02 12:40:00,40.6,40.69,40.59,40.65,124300.0,36.6622,36.7434,36.6531,36.7073,124300.0
2019-08-02 12:50:00,40.65,40.72,40.55,40.59,110947.0,36.7073,36.7705,36.617,36.6531,110947.0
2019-08-02 13:00:00,40.58,40.67,40.5,40.59,180299.0,36.6441,36.7254,36.5719,36.6531,180299.0
2019-08-02 13:10:00,40.59,40.6,40.55,40.58,51680.0,36.6531,36.6622,36.617,36.6441,51680.0
2019-08-02 13:20:00,40.58,40.63,40.51,40.52,43468.0,36.6441,36.6893,36.5809,36.5899,43468.0
2019-08-02 13:30:00,40.52,40.54,40.46,40.5,48162.0,36.5899,36.608,36.5357,36.5719,48162.0
2019-08-02 13:40:00,40.5,40.53,40.47,40.47,50728.0,36.5719,36.599,36.5448,36.5448,50728.0
2019-08-02 13:50:00,40.47,40.48,40.41,40.44,47287.0,36.5448,36.5538,36.4906,36.5177,47287.0
2019-08-02 14:00:00,40.44,40.51,40.39,40.48,78070.0,36.5177,36.5809,36.4725,36.5538,78070.0
2019-08-02 14:10:00,40.49,40.54,40.47,40.54,61256.0,36.5628,36.608,36.5448,36.608,61256.0
2019-08-02 14:20:00,40.54,40.6,40.52,40.52,79450.0,36.608,36.6622,36.5899,36.5899,79450.0
2019-08-02 14:30:00,40.52,40.54,40.46,40.54,51360.0,36.5899,36.608,36.5357,36.608,51360.0
2019-08-02 14:40:00,40.54,40.55,40.47,40.48,70282.0,36.608,36.617,36.5448,36.5538,70282.0
2019-08-02 14:50:00,40.47,40.5,40.44,40.5,65009.0,36.5448,36.5719,36.5177,36.5719,65009.0
2019-08-02 15:00:00,40.49,40.61,40.48,40.57,139701.0,36.5628,36.6712,36.5538,36.6351,139701.0
2019-08-02 15:10:00,40.57,40.59,40.54,40.59,91549.0,36.6351,36.6531,36.608,36.6531,91549.0
2019-08-02 15:20:00,40.59,40.69,40.58,40.65,89661.0,36.6531,36.7434,36.6441,36.7073,89661.0
2019-08-02 15:30:00,40.66,40.78,40.6,40.73,210228.0,36.7163,36.8247,36.6622,36.7796,210228.0
2019-08-02 15:40:00,40.73,40.75,40.53,40.55,261209.0,36.7796,36.7976,36.599,36.617,261209.0
2019-08-02 15:50:00,40.55,40.6,40.5,40.6,379277.0,36.617,36.6622,36.5719,36.6622,379277.0
2019-08-05 09:30:00,40.0,40.16,39.86,39.95,180337.0,36.1204,36.2648,35.9939,36.0752,180337.0
2019-08-05 09:40:00,39.94,39.95,39.69,39.71,154048.0,36.0662,36.0752,35.8404,35.8585,154048.0
2019-08-05 09:50:00,39.7,39.7,39.54,39.66,159175.0,35.8495,35.8495,35.705,35.8133,159175.0
2019-08-05 10:00:00,39.66,39.7,39.44,39.53,115379.0,35.8133,35.8495,35.6147,35.6959,115379.0
2019-08-05 10:10:00,39.54,39.67,39.5,39.52,90183.0,35.705,35.8224,35.6689,35.6869,90183.0
2019-08-05 10:20:00,39.53,39.59,39.45,39.49,78972.0,35.6959,35.7501,35.6237,35.6598,78972.0
2019-08-05 10:30:00,39.48,39.54,39.41,39.41,132717.0,35.6508,35.705,35.5876,35.5876,132717.0
2019-08-05 10:40:00,39.42,39.44,39.32,39.34,82632.0,35.5966,35.6147,35.5063,35.5244,82632.0
2019-08-05 10:50:00,39.34,39.47,39.32,39.44,124862.0,35.5244,35.6418,35.5063,35.6147,124862.0
2019-08-05 11:00:00,39.43,39.54,39.4,39.48,105097.0,35.6056,35.705,35.5786,35.6508,105097.0
2019-08-05 11:10:00,39.48,39.55,39.44,39.47,86105.0,35.6508,35.714,35.6147,35.6418,86105.0
2019-08-05 11:20:00,39.47,39.51,39.35,39.4,134652.0,35.6418,35.6779,35.5334,35.5786,134652.0
2019-08-05 11:30:00,39.4,39.44,39.31,39.32,94617.0,35.5786,35.6147,35.4973,35.5063,94617.0
2019-08-05 11:40:00,39.31,39.34,39.26,39.31,53906.0,35.4973,35.5244,35.4521,35.4973,53906.0
2019-08-05 11:50:00,39.32,39.33,39.23,39.26,100496.0,35.5063,35.5153,35.425,35.4521,100496.0
2019-08-05 12:00:00,39.26,39.31,39.21,39.25,108128.0,35.4521,35.4973,35.407,35.4431,108128.0
2019-08-05 12:10:00,39.24,39.34,39.24,39.34,42698.0,35.4341,35.5244,35.4341,35.5244,42698.0
2019-08-05 12:20:00,39.33,39.36,39.25,39.27,65808.0,35.5153,35.5424,35.4431,35.4612,65808.0
2019-08-05 12:30:00,39.27,39.32,39.24,39.26,46401.0,35.4612,35.5063,35.4341,35.4521,46401.0
2019-08-05 12:40:00,39.27,39.27,39.16,39.16,148228.0,35.4612,35.4612,35.3618,35.3618,148228.0
2019-08-05 12:50:00,39.16,39.2,39.02,39.02,217734.0,35.3618,35.398,35.2354,35.2354,217734.0
2019-08-05 13:00:00,39.02,39.07,38.99,39.04,113810.0,35.2354,35.2806,35.2083,35.2535,113810.0
2019-08-05 13:10:00,39.04,39.06,39.0,39.05,60623.0,35.2535,35.2715,35.2174,35.2625,60623.0
2019-08-05 13:20:00,39.05,39.07,38.89,38.9,160207.0,35.2625,35.2806,35.118,35.1271,160207.0
2019-08-05 13:30:00,38.89,38.99,38.88,38.97,89706.0,35.118,35.2083,35.109,35.1903,89706.0
2019-08-05 13:40:00,38.98,38.99,38.76,38.79,137668.0,35.1993,35.2083,35.0006,35.0277,137668.0
2019-08-05 13:50:00,38.79,38.82,38.74,38.75,102273.0,35.0277,35.0548,34.9826,34.9916,102273.0
2019-08-05 14:00:00,38.74,38.78,38.71,38.76,109147.0,34.9826,35.0187,34.9555,35.0006,109147.0
2019-08-05 14:10:00,38.75,38.82,38.69,38.76,109344.0,34.9916,35.0548,34.9374,35.0006,109344.0
2019-08-05 14:20:00,38.75,38.75,38.66,38.69,105697.0,34.9916,34.9916,34.9103,34.9374,105697.0
2019-08-05 14:30:00,38.69,38.77,38.63,38.7,100250.0,34.9374,35.0097,34.8832,34.9464,100250.0
2019-08-05 14:40:00,38.69,38.73,38.6,38.71,97457.0,34.9374,34.9735,34.8561,34.9555,97457.0
2019-08-05 14:50:00,38.71,38.74,38.63,38.66,139094.0,34.9555,34.9826,34.8832,34.9103,139094.0
2019-08-05 15:00:00,38.66,38.74,38.54,38.56,171763.0,34.9103,34.9826,34.802,34.82,171763.0
2019-08-05 15:10:00,38.55,38.82,38.55,38.8,184262.0,34.811,35.0548,34.811,35.0367,184262.0
2019-08-05 15:20:00,38.79,38.97,38.79,38.83,458096.0,35.0277,35.1903,35.0277,35.0638,458096.0
2019-08-05 15:30:00,38.82,38.96,38.77,38.91,256587.0,35.0548,35.1812,35.0097,35.1361,256587.0
2019-08-05 15:40:00,38.91,38.97,38.79,38.82,296572.0,35.1361,35.1903,35.0277,35.0548,296572.0
2019-08-05 15:50:00,38.82,38.86,38.78,38.81,659649.0,35.0548,35.0909,35.0187,35.0458,659649.0
2019-08-06 09:30:00,39.21,39.45,39.08,39.36,291365.0,35.407,35.6237,35.2896,35.5424,291365.0
2019-08-06 09:40:00,39.36,39.5,39.25,39.38,170105.0,35.5424,35.6689,35.4431,35.5605,170105.0
2019-08-06 09:50:00,39.37,39.54,39.35,39.54,141070.0,35.5515,35.705,35.5334,35.705,141070.0
2019-08-06 10:00:00,39.53,39.6,39.49,39.5,128599.0,35.6959,35.7592,35.6598,35.6689,128599.0
2019-08-06 10:10:00,39.51,39.52,39.29,39.33,211142.0,35.6779,35.6869,35.4792,35.5153,211142.0
2019-08-06 10:20:00,39.33,39.43,39.29,39.34,82766.0,35.5153,35.6056,35.4792,35.5244,82766.0
2019-08-06 10:30:00,39.33,39.41,39.29,39.41,108237.0,35.5153,35.5876,35.4792,35.5876,108237.0
2019-08-06 10:40:00,39.41,39.47,39.28,39.29,171306.0,35.5876,35.6418,35.4702,35.4792,171306.0
2019-08-06 10:50:00,39.29,39.32,39.25,39.29,232675.0,35.4792,35.5063,35.4431,35.4792,232675.0
2019-08-06 11:00:00,39.29,39.3,39.19,39.2,154429.0,35.4792,35.4883,35.3889,35.398,154429.0
2019-08-06 11:10:00,39.2,39.2,39.07,39.07,116278.0,35.398,35.398,35.2806,35.2806,116278.0
2019-08-06 11:20:00,39.07,39.08,38.94,38.94,170635.0,35.2806,35.2896,35.1632,35.1632,170635.0
2019-08-06 11:30:00,38.95,39.02,38.87,38.94,167115.0,35.1722,35.2354,35.1,35.1632,167115.0
2019-08-06 11:40:00,38.93,39.09,38.9,39.05,176001.0,35.1541,35.2986,35.1271,35.2625,176001.0
2019-08-06 11:50:00,39.05,39.15,38.97,39.15,223068.0,35.2625,35.3528,35.1903,35.3528,223068.0
2019-08-06 12:00:00,39.15,39.29,39.14,39.25,396867.0,35.3528,35.4792,35.3438,35.4431,396867.0
2019-08-06 12:10:00,39.26,39.38,39.24,39.28,164632.0,35.4521,35.5605,35.4341,35.4702,164632.0
2019-08-06 12:20:00,39.29,39.29,39.22,39.23,71313.0,35.4792,35.4792,35.416,35.425,71313.0
2019-08-06 12:30:00,39.22,39.33,39.2,39.32,103233.0,35.416,35.5153,35.398,35.5063,103233.0
2019-08-06 12:40:00,39.33,39.37,39.31,39.36,195140.0,35.5153,35.5515,35.4973,35.5424,195140.0
2019-08-06 12:50:00,39.36,39.38,39.29,39.32,179071.0,35.5424,35.5605,35.4792,35.5063,179071.0
2019-08-06 13:00:00,39.32,39.42,39.31,39.4,120047.0,35.5063,35.5966,35.4973,35.5786,120047.0
2019-08-06 13:10:00,39.4,39.43,39.37,39.41,48126.0,35.5786,35.6056,35.5515,35.5876,48126.0
2019-08-06 13:20:00,39.41,39.44,39.36,39.4,134374.0,35.5876,35.6147,35.5424,35.5786,134374.0
2019-08-06 13:30:00,39.4,39.45,39.39,39.44,65079.0,35.5786,35.6237,35.5695,35.6147,65079.0
2019-08-06 13:40:00,39.44,39.46,39.39,39.46,62548.0,35.6147,35.6327,35.5695,35.6327,62548.0
2019-08-06 13:50:00,39.46,39.48,39.42,39.45,89190.0,35.6327,35.6508,35.5966,35.6237,89190.0
2019-08-06 14:00:00,39.45,39.45,39.38,39.44,73723.0,35.6237,35.6237,35.5605,35.6147,73723.0
2019-08-06 14:10:00,39.44,39.61,39.43,39.61,68672.0,35.6147,35.7682,35.6056,35.7682,68672.0
2019-08-06 14:20:00,39.61,39.67,39.56,39.65,67366.0,35.7682,35.8224,35.723,35.8043,67366.0
2019-08-06 14:30:00,39.65,39.71,39.62,39.69,191400.0,35.8043,35.8585,35.7772,35.8404,191400.0
2019-08-06 14:40:00,39.68,39.73,39.64,39.65,81319.0,35.8314,35.8765,35.7953,35.8043,81319.0
2019-08-06 14:50:00,39.66,39.67,39.57,39.58,96569.0,35.8133,35.8224,35.7321,35.7411,96569.0
2019-08-06 15:00:00,39.59,39.63,39.52,39.52,98016.0,35.7501,35.7862,35.6869,35.6869,98016.0
2019-08-06 15:10:00,39.52,39.55,39.47,39.55,142342.0,35.6869,35.714,35.6418,35.714,142342.0
2019-08-06 15:20:00,39.55,39.59,39.51,39.59,138440.0,35.714,35.7501,35.6779,35.7501,138440.0
2019-08-06 15:30:00,39.58,39.63,39.54,39.62,209849.0,35.7411,35.7862,35.705,35.7772,209849.0
2019-08-06 15:40:00,39.61,39.67,39.56,39.61,208284.0,35.7682,35.8224,35.723,35.7682,208284.0
2019-08-06 15:50:00,39.61,39.73,39.56,39.69,1021389.0,35.7682,35.8765,35.723,35.8404,1021389.0
2019-08-07 09:30:00,39.22,39.32,39.04,39.19,167555.0,35.416,35.5063,35.2535,35.3889,167555.0
2019-08-07 09:40:00,39.19,39.2,38.85,38.89,118536.0,35.3889,35.398,35.0819,35.118,118536.0
2019-08-07 09:50:00,38.88,39.07,38.86,39.02,115541.0,35.109,35.2806,35.0909,35.2354,115541.0
2019-08-07 10:00:00,39.04,39.23,38.93,39.21,143155.0,35.2535,35.425,35.1541,35.407,143155.0
2019-08-07 10:10:00,39.21,39.4,39.19,39.29,105643.0,35.407,35.5786,35.3889,35.4792,105643.0
2019-08-07 10:20:00,39.29,39.33,39.15,39.25,89658.0,35.4792,35.5153,35.3528,35.4431,89658.0
2019-08-07 10:30:00,39.26,39.52,39.24,39.51,114975.0,35.4521,35.6869,35.4341,35.6779,114975.0
2019-08-07 10:40:00,39.51,39.51,39.38,39.48,87682.0,35.6779,35.6779,35.5605,35.6508,87682.0
2019-08-07 10:50:00,39.47,39.62,39.46,39.58,105474.0,35.6418,35.7772,35.6327,35.7411,105474.0
2019-08-07 11:00:00,39.58,39.62,39.48,39.58,126666.0,35.7411,35.7772,35.6508,35.7411,126666.0
2019-08-07 11:10:00,39.58,39.64,39.5,39.52,71839.0,35.7411,35.7953,35.6689,35.6869,71839.0
2019-08-07 11:20:00,39.52,39.55,39.4,39.45,58072.0,35.6869,35.714,35.5786,35.6237,58072.0
2019-08-07 11:30:00,39.45,39.48,39.39,39.43,51761.0,35.6237,35.6508,35.5695,35.6056,51761.0
2019-08-07 11:40:00,39.44,39.47,39.36,39.41,60689.0,35.6147,35.6418,35.5424,35.5876,60689.0
2019-08-07 11:50:00,39.41,39.48,39.37,39.4,57470.0,35.5876,35.6508,35.5515,35.5786,57470.0
2019-08-07 12:00:00,39.41,39.42,39.33,39.35,52300.0,35.5876,35.5966,35.5153,35.5334,52300.0
2019-08-07 12:10:00,39.35,39.39,39.31,39.33,47229.0,35.5334,35.5695,35.4973,35.5153,47229.0
2019-08-07 12:20:00,39.32,39.34,39.24,39.33,72256.0,35.5063,35.5244,35.4341,35.5153,72256.0
2019-08-07 12:30:00,39.32,39.42,39.3,39.41,60129.0,35.5063,35.5966,35.4883,35.5876,60129.0
2019-08-07 12:40:00,39.4,39.49,39.38,39.4,60862.0,35.5786,35.6598,35.5605,35.5786,60862.0
2019-08-07 12:50:00,39.4,39.48,39.39,39.45,93259.0,35.5786,35.6508,35.5695,35.6237,93259.0
2019-08-07 13:00:00,39.46,39.51,39.45,39.48,63124.0,35.6327,35.6779,35.6237,35.6508,63124.0
2019-08-07 13:10:00,39.48,39.5,39.42,39.48,91041.0,35.6508,35.6689,35.5966,35.6508,91041.0
2019-08-07 13:20:00,39.48,39.52,39.46,39.51,110462.0,35.6508,35.6869,35.6327,35.6779,110462.0
2019-08-07 13:30:00,39.52,39.63,39.52,39.62,76584.0,35.6869,35.7862,35.6869,35.7772,76584.0
2019-08-07 13:40:00,39.62,39.74,39.61,39.69,91114.0,35.7772,35.8856,35.7682,35.8404,91114.0
2019-08-07 13:50:00,39.69,39.73,39.61,39.63,89519.0,35.8404,35.8765,35.7682,35.7862,89519.0
2019-08-07 14:00:00,39.63,39.69,39.63,39.68,52080.0,35.7862,35.8404,35.7862,35.8314,52080.0
2019-08-07 14:10:00,39.69,39.69,39.52,39.53,83464.0,35.8404,35.8404,35.6869,35.6959,83464.0
2019-08-07 14:20:00,39.54,39.63,39.52,39.62,88282.0,35.705,35.7862,35.6869,35.7772,88282.0
2019-08-07 14:30:00,39.62,39.65,39.59,39.63,95244.0,35.7772,35.8043,35.7501,35.7862,95244.0
2019-08-07 14:40:00,39.62,39.75,39.61,39.68,82795.0,35.7772,35.8946,35.7682,35.8314,82795.0
2019-08-07 14:50:00,39.68,39.73,39.67,39.73,59541.0,35.8314,35.8765,35.8224,35.8765,59541.0
2019-08-07 15:00:00,39.72,39.75,39.63,39.68,99790.0,35.8675,35.8946,35.7862,35.8314,99790.0
2019-08-07 15:10:00,39.68,39.74,39.64,39.74,192338.0,35.8314,35.8856,35.7953,35.8856,192338.0
2019-08-07 15:20:00,39.75,39.77,39.72,39.77,112086.0,35.8946,35.9127,35.8675,35.9127,112086.0
2019-08-07 15:30:00,39.77,39.8,39.74,39.76,142535.0,35.9127,35.9398,35.8856,35.9036,142535.0
2019-08-07 15:40:00,39.75,39.76,39.69,39.73,256760.0,35.8946,35.9036,35.8404,35.8765,256760.0
2019-08-07 15:50:00,39.72,39.81,39.69,39.71,479149.0,35.8675,35.9488,35.8404,35.8585,479149.0
2019-08-08 09:30:00,39.98,40.19,39.96,40.18,181181.0,36.1023,36.2919,36.0842,36.2829,181181.0
2019-08-08 09:40:00,40.17,40.29,40.11,40.23,170119.0,36.2739,36.3822,36.2197,36.3281,170119.0
2019-08-08 09:50:00,40.23,40.46,40.12,40.41,137666.0,36.3281,36.5357,36.2287,36.4906,137666.0
2019-08-08 10:00:00,40.41,40.5,40.35,40.47,153029.0,36.4906,36.5719,36.4364,36.5448,153029.0
2019-08-08 10:10:00,40.48,40.59,40.42,40.52,156998.0,36.5538,36.6531,36.4996,36.5899,156998.0
2019-08-08 10:20:00,40.52,40.66,40.44,40.64,147886.0,36.5899,36.7163,36.5177,36.6983,147886.0
2019-08-08 10:30:00,40.64,40.69,40.51,40.63,196426.0,36.6983,36.7434,36.5809,36.6893,196426.0
2019-08-08 10:40:00,40.62,40.72,40.6,40.68,164627.0,36.6802,36.7705,36.6622,36.7344,164627.0
2019-08-08 10:50:00,40.69,40.88,40.68,40.84,142041.0,36.7434,36.915,36.7344,36.8789,142041.0
2019-08-08 11:00:00,40.84,40.84,40.69,40.7,107482.0,36.8789,36.8789,36.7434,36.7525,107482.0
2019-08-08 11:10:00,40.69,40.85,40.68,40.82,73153.0,36.7434,36.8879,36.7344,36.8608,73153.0
2019-08-08 11:20:00,40.82,40.86,40.79,40.83,89742.0,36.8608,36.8969,36.8337,36.8699,89742.0
2019-08-08 11:30:00,40.83,40.94,40.82,40.91,106291.0,36.8699,36.9692,36.8608,36.9421,106291.0
2019-08-08 11:40:00,40.91,40.95,40.84,40.93,141091.0,36.9421,36.9782,36.8789,36.9602,141091.0
2019-08-08 11:50:00,40.92,41.03,40.92,41.0,157313.0,36.9511,37.0505,36.9511,37.0234,157313.0
2019-08-08 12:00:00,41.0,41.04,40.96,41.03,78491.0,37.0234,37.0595,36.9872,37.0505,78491.0
2019-08-08 12:10:00,41.02,41.09,41.01,41.04,105852.0,37.0414,37.1046,37.0324,37.0595,105852.0
2019-08-08 12:20:00,41.04,41.05,41.0,41.04,99971.0,37.0595,37.0685,37.0234,37.0595,99971.0
2019-08-08 12:30:00,41.04,41.08,41.03,41.07,58463.0,37.0595,37.0956,37.0505,37.0866,58463.0
2019-08-08 12:40:00,41.07,41.09,41.04,41.06,90801.0,37.0866,37.1046,37.0595,37.0775,90801.0
2019-08-08 12:50:00,41.06,41.08,41.04,41.05,62474.0,37.0775,37.0956,37.0595,37.0685,62474.0
2019-08-08 13:00:00,41.06,41.08,41.01,41.03,58782.0,37.0775,37.0956,37.0324,37.0505,58782.0
2019-08-08 13:10:00,41.02,41.17,41.02,41.15,159149.0,37.0414,37.1769,37.0414,37.1588,159149.0
2019-08-08 13:20:00,41.15,41.18,41.09,41.1,65670.0,37.1588,37.1859,37.1046,37.1137,65670.0
2019-08-08 13:30:00,41.09,41.16,41.09,41.11,62049.0,37.1046,37.1679,37.1046,37.1227,62049.0
2019-08-08 13:40:00,41.12,41.2,41.11,41.17,133526.0,37.1317,37.204,37.1227,37.1769,133526.0
2019-08-08 13:50:00,41.18,41.21,41.15,41.15,78072.0,37.1859,37.213,37.1588,37.1588,78072.0
2019-08-08 14:00:00,41.15,41.16,41.03,41.06,197961.0,37.1588,37.1679,37.0505,37.0775,197961.0
2019-08-08 14:10:00,41.06,41.11,41.06,41.06,91291.0,37.0775,37.1227,37.0775,37.0775,91291.0
2019-08-08 14:20:00,41.07,41.12,41.06,41.11,60832.0,37.0866,37.1317,37.0775,37.1227,60832.0
2019-08-08 14:30:00,41.11,41.14,41.07,41.11,108686.0,37.1227,37.1498,37.0866,37.1227,108686.0
2019-08-08 14:40:00,41.11,41.14,41.02,41.04,64921.0,37.1227,37.1498,37.0414,37.0595,64921.0
2019-08-08 14:50:00,41.04,41.1,41.04,41.05,57632.0,37.0595,37.1137,37.0595,37.0685,57632.0
2019-08-08 15:00:00,41.04,41.11,41.04,41.08,64773.0,37.0595,37.1227,37.0595,37.0956,64773.0
2019-08-08 15:10:00,41.07,41.09,41.04,41.07,75568.0,37.0866,37.1046,37.0595,37.0866,75568.0
2019-08-08 15:20:00,41.07,41.09,41.02,41.03,107318.0,37.0866,37.1046,37.0414,37.0505,107318.0
2019-08-08 15:30:00,41.03,41.18,41.03,41.14,225243.0,37.0505,37.1859,37.0505,37.1498,225243.0
2019-08-08 15:40:00,41.14,41.25,41.13,41.22,328741.0,37.1498,37.2491,37.1408,37.222,328741.0
2019-08-08 15:50:00,41.22,41.26,41.17,41.26,647353.0,37.222,37.2582,37.1769,37.2582,647353.0
2019-08-09 09:30:00,41.0,41.08,40.78,40.85,147826.0,37.0234,37.0956,36.8247,36.8879,147826.0
2019-08-09 09:40:00,40.85,40.85,40.66,40.66,215644.0,36.8879,36.8879,36.7163,36.7163,215644.0
2019-08-09 09:50:00,40.65,40.91,40.62,40.9,113761.0,36.7073,36.9421,36.6802,36.9331,113761.0
2019-08-09 10:00:00,40.9,40.92,40.64,40.69,121206.0,36.9331,36.9511,36.6983,36.7434,121206.0
2019-08-09 10:10:00,40.68,40.78,40.64,40.7,120095.0,36.7344,36.8247,36.6983,36.7525,120095.0
2019-08-09 10:20:00,40.69,40.73,40.62,40.63,67476.0,36.7434,36.7796,36.6802,36.6893,67476.0
2019-08-09 10:30:00,40.63,40.74,40.54,40.62,90483.0,36.6893,36.7886,36.608,36.6802,90483.0
2019-08-09 10:40:00,40.62,40.65,40.54,40.62,75442.0,36.6802,36.7073,36.608,36.6802,75442.0
2019-08-09 10:50:00,40.62,40.74,40.62,40.71,61144.0,36.6802,36.7886,36.6802,36.7615,61144.0
2019-08-09 11:00:00,40.71,40.72,40.59,40.61,102511.0,36.7615,36.7705,36.6531,36.6712,102511.0
2019-08-09 11:10:00,40.61,40.64,40.58,40.6,59626.0,36.6712,36.6983,36.6441,36.6622,59626.0
2019-08-09 11:20:00,40.6,40.61,40.43,40.44,114587.0,36.6622,36.6712,36.5087,36.5177,114587.0
2019-08-09 11:30:00,40.43,40.49,40.35,40.42,140971.0,36.5087,36.5628,36.4364,36.4996,140971.0
2019-08-09 11:40:00,40.43,40.43,40.33,40.4,163873.0,36.5087,36.5087,36.4184,36.4816,163873.0
2019-08-09 11:50:00,40.4,40.4,40.2,40.24,109281.0,36.4816,36.4816,36.301,36.3371,109281.0
2019-08-09 12:00:00,40.23,40.33,40.23,40.23,114229.0,36.3281,36.4184,36.3281,36.3281,114229.0
2019-08-09 12:10:00,40.23,40.31,40.21,40.22,71720.0,36.3281,36.4003,36.31,36.319,71720.0
2019-08-09 12:20:00,40.22,40.31,40.19,40.29,78317.0,36.319,36.4003,36.2919,36.3822,78317.0
2019-08-09 12:30:00,40.29,40.3,40.21,40.26,95958.0,36.3822,36.3913,36.31,36.3551,95958.0
2019-08-09 12:40:00,40.27,40.33,40.25,40.29,63546.0,36.3642,36.4184,36.3461,36.3822,63546.0
2019-08-09 12:50:00,40.28,40.49,40.25,40.36,97887.0,36.3732,36.5628,36.3461,36.4454,97887.0
2019-08-09 13:00:00,40.36,40.42,40.35,40.4,62839.0,36.4454,36.4996,36.4364,36.4816,62839.0
2019-08-09 13:10:00,40.39,40.47,40.36,40.45,66352.0,36.4725,36.5448,36.4454,36.5267,66352.0
2019-08-09 13:20:00,40.45,40.51,40.43,40.48,63713.0,36.5267,36.5809,36.5087,36.5538,63713.0
2019-08-09 13:30:00,40.48,40.59,40.48,40.55,67070.0,36.5538,36.6531,36.5538,36.617,67070.0
2019-08-09 13:40:00,40.54,40.56,40.51,40.55,89887.0,36.608,36.626,36.5809,36.617,89887.0
2019-08-09 13:50:00,40.55,40.55,40.47,40.48,76739.0,36.617,36.617,36.5448,36.5538,76739.0
2019-08-09 14:00:00,40.49,40.58,40.47,40.57,97544.0,36.5628,36.6441,36.5448,36.6351,97544.0
2019-08-09 14:10:00,40.56,40.59,40.55,40.58,80605.0,36.626,36.6531,36.617,36.6441,80605.0
2019-08-09 14:20:00,40.58,40.6,40.48,40.51,82751.0,36.6441,36.6622,36.5538,36.5809,82751.0
2019-08-09 14:30:00,40.51,40.54,40.4,40.41,120028.0,36.5809,36.608,36.4816,36.4906,120028.0
2019-08-09 14:40:00,40.41,40.47,40.41,40.43,56071.0,36.4906,36.5448,36.4906,36.5087,56071.0
2019-08-09 14:50:00,40.44,40.44,40.4,40.4,68641.0,36.5177,36.5177,36.4816,36.4816,68641.0
2019-08-09 15:00:00,40.41,40.54,40.38,40.52,95500.0,36.4906,36.608,36.4635,36.5899,95500.0
2019-08-09 15:10:00,40.52,40.54,40.45,40.48,63855.0,36.5899,36.608,36.5267,36.5538,63855.0
2019-08-09 15:20:00,40.48,40.51,40.45,40.48,68075.0,36.5538,36.5809,36.5267,36.5538,68075.0
2019-08-09 15:30:00,40.48,40.54,40.46,40.52,126857.0,36.5538,36.608,36.5357,36.5899,126857.0
2019-08-09 15:40:00,40.52,40.52,40.39,40.41,171533.0,36.5899,36.5899,36.4725,36.4906,171533.0
2019-08-09 15:50:00,40.4,40.44,40.27,40.32,408465.0,36.4816,36.5177,36.3642,36.4093,408465.0
2019-08-12 09:30:00,39.97,40.05,39.56,39.56,200666.0,36.0933,36.1655,35.723,35.723,200666.0
2019-08-12 09:40:00,39.59,39.7,39.48,39.59,112835.0,35.7501,35.8495,35.6508,35.7501,112835.0
2019-08-12 09:50:00,39.59,39.63,39.47,39.49,87575.0,35.7501,35.7862,35.6418,35.6598,87575.0
2019-08-12 10:00:00,39.48,39.57,39.42,39.46,141577.0,35.6508,35.7321,35.5966,35.6327,141577.0
2019-08-12 10:10:00,39.46,39.72,39.45,39.71,93171.0,35.6327,35.8675,35.6237,35.8585,93171.0
2019-08-12 10:20:00,39.71,39.88,39.71,39.84,87509.0,35.8585,36.012,35.8585,35.9759,87509.0
2019-08-12 10:30:00,39.83,39.91,39.81,39.83,79359.0,35.9668,36.0391,35.9488,35.9668,79359.0
2019-08-12 10:40:00,39.83,39.87,39.73,39.77,63458.0,35.9668,36.003,35.8765,35.9127,63458.0
2019-08-12 10:50:00,39.76,39.84,39.76,39.84,41574.0,35.9036,35.9759,35.9036,35.9759,41574.0
2019-08-12 11:00:00,39.83,39.83,39.72,39.74,52025.0,35.9668,35.9668,35.8675,35.8856,52025.0
2019-08-12 11:10:00,39.73,39.74,39.6,39.69,73956.0,35.8765,35.8856,35.7592,35.8404,73956.0
2019-08-12 11:20:00,39.7,39.73,39.68,39.7,53270.0,35.8495,35.8765,35.8314,35.8495,53270.0
2019-08-12 11:30:00,39.71,39.75,39.66,39.69,60273.0,35.8585,35.8946,35.8133,35.8404,60273.0
2019-08-12 11:40:00,39.69,39.87,39.67,39.84,51517.0,35.8404,36.003,35.8224,35.9759,51517.0
2019-08-12 11:50:00,39.85,39.89,39.83,39.85,40818.0,35.9849,36.021,35.9668,35.9849,40818.0
2019-08-12 12:00:00,39.85,39.91,39.78,39.91,47254.0,35.9849,36.0391,35.9217,36.0391,47254.0
2019-08-12 12:10:00,39.91,39.95,39.85,39.92,65753.0,36.0391,36.0752,35.9849,36.0481,65753.0
2019-08-12 12:20:00,39.91,39.97,39.89,39.97,43168.0,36.0391,36.0933,36.021,36.0933,43168.0
2019-08-12 12:30:00,39.97,40.03,39.94,39.98,54392.0,36.0933,36.1475,36.0662,36.1023,54392.0
2019-08-12 12:40:00,39.98,39.99,39.88,39.93,64665.0,36.1023,36.1113,36.012,36.0571,64665.0
2019-08-12 12:50:00,39.93,39.95,39.86,39.93,41434.0,36.0571,36.0752,35.9939,36.0571,41434.0
2019-08-12 13:00:00,39.92,39.97,39.89,39.93,44671.0,36.0481,36.0933,36.021,36.0571,44671.0
2019-08-12 13:10:00,39.93,39.97,39.87,39.89,59391.0,36.0571,36.0933,36.003,36.021,59391.0
2019-08-12 13:20:00,39.89,39.92,39.89,39.9,30255.0,36.021,36.0481,36.021,36.0301,30255.0
2019-08-12 13:30:00,39.9,39.92,39.84,39.85,43528.0,36.0301,36.0481,35.9759,35.9849,43528.0
2019-08-12 13:40:00,39.86,39.87,39.79,39.8,43567.0,35.9939,36.003,35.9307,35.9398,43567.0
2019-08-12 13:50:00,39.81,39.83,39.77,39.8,47183.0,35.9488,35.9668,35.9127,35.9398,47183.0
2019-08-12 14:00:00,39.79,39.82,39.75,39.79,46686.0,35.9307,35.9578,35.8946,35.9307,46686.0
2019-08-12 14:10:00,39.79,39.83,39.74,39.75,50575.0,35.9307,35.9668,35.8856,35.8946,50575.0
2019-08-12 14:20:00,39.75,39.76,39.68,39.69,51310.0,35.8946,35.9036,35.8314,35.8404,51310.0
2019-08-12 14:30:00,39.68,39.77,39.68,39.7,66827.0,35.8314,35.9127,35.8314,35.8495,66827.0
2019-08-12 14:40:00,39.7,39.71,39.57,39.62,94949.0,35.8495,35.8585,35.7321,35.7772,94949.0
2019-08-12 14:50:00,39.62,39.66,39.56,39.62,65301.0,35.7772,35.8133,35.723,35.7772,65301.0
2019-08-12 15:00:00,39.61,39.74,39.59,39.69,81751.0,35.7682,35.8856,35.7501,35.8404,81751.0
2019-08-12 15:10:00,39.7,39.72,39.65,39.7,69082.0,35.8495,35.8675,35.8043,35.8495,69082.0
2019-08-12 15:20:00,39.69,39.77,39.67,39.76,62602.0,35.8404,35.9127,35.8224,35.9036,62602.0
2019-08-12 15:30:00,39.75,39.81,39.7,39.78,110207.0,35.8946,35.9488,35.8495,35.9217,110207.0
2019-08-12 15:40:00,39.77,39.79,39.72,39.73,85134.0,35.9127,35.9307,35.8675,35.8765,85134.0
2019-08-12 15:50:00,39.73,39.77,39.71,39.73,286550.0,35.8765,35.9127,35.8585,35.8765,286550.0
2019-08-13 09:30:00,39.91,40.26,39.83,40.23,251523.0,36.0391,36.3551,35.9668,36.3281,251523.0
2019-08-13 09:40:00,40.25,40.83,40.16,40.76,173969.0,36.3461,36.8699,36.2648,36.8066,173969.0
2019-08-13 09:50:00,40.77,40.98,40.64,40.94,194437.0,36.8157,37.0053,36.6983,36.9692,194437.0
2019-08-13 10:00:00,40.94,40.94,40.72,40.76,146490.0,36.9692,36.9692,36.7705,36.8066,146490.0
2019-08-13 10:10:00,40.76,40.87,40.63,40.87,139896.0,36.8066,36.906,36.6893,36.906,139896.0
2019-08-13 10:20:00,40.86,40.94,40.77,40.89,122860.0,36.8969,36.9692,36.8157,36.924,122860.0
2019-08-13 10:30:00,40.9,40.98,40.89,40.92,116630.0,36.9331,37.0053,36.924,36.9511,116630.0
2019-08-13 10:40:00,40.92,40.96,40.83,40.85,102178.0,36.9511,36.9872,36.8699,36.8879,102178.0
2019-08-13 10:50:00,40.86,40.93,40.77,40.78,85985.0,36.8969,36.9602,36.8157,36.8247,85985.0
2019-08-13 11:00:00,40.77,40.87,40.71,40.85,85162.0,36.8157,36.906,36.7615,36.8879,85162.0
2019-08-13 11:10:00,40.84,40.9,40.66,40.7,98936.0,36.8789,36.9331,36.7163,36.7525,98936.0
2019-08-13 11:20:00,40.7,40.76,40.64,40.74,134315.0,36.7525,36.8066,36.6983,36.7886,134315.0
2019-08-13 11:30:00,40.75,40.83,40.67,40.83,82333.0,36.7976,36.8699,36.7254,36.8699,82333.0
2019-08-13 11:40:00,40.82,40.89,40.81,40.86,66354.0,36.8608,36.924,36.8518,36.8969,66354.0
2019-08-13 11:50:00,40.87,40.94,40.85,40.94,109132.0,36.906,36.9692,36.8879,36.9692,109132.0
2019-08-13 12:00:00,40.94,40.98,40.89,40.92,63972.0,36.9692,37.0053,36.924,36.9511,63972.0
2019-08-13 12:10:00,40.92,40.97,40.91,40.95,55515.0,36.9511,36.9963,36.9421,36.9782,55515.0
2019-08-13 12:20:00,40.95,40.98,40.9,40.91,49683.0,36.9782,37.0053,36.9331,36.9421,49683.0
2019-08-13 12:30:00,40.92,40.94,40.85,40.86,63596.0,36.9511,36.9692,36.8879,36.8969,63596.0
2019-08-13 12:40:00,40.86,40.88,40.8,40.82,48094.0,36.8969,36.915,36.8428,36.8608,48094.0
2019-08-13 12:50:00,40.83,40.87,40.8,40.84,48507.0,36.8699,36.906,36.8428,36.8789,48507.0
2019-08-13 13:00:00,40.84,40.9,40.8,40.88,52884.0,36.8789,36.9331,36.8428,36.915,52884.0
2019-08-13 13:10:00,40.88,40.9,40.74,40.77,78167.0,36.915,36.9331,36.7886,36.8157,78167.0
2019-08-13 13:20:00,40.77,40.85,40.77,40.85,91893.0,36.8157,36.8879,36.8157,36.8879,91893.0
2019-08-13 13:30:00,40.84,40.87,40.8,40.82,48870.0,36.8789,36.906,36.8428,36.8608,48870.0
2019-08-13 13:40:00,40.82,40.86,40.8,40.81,52101.0,36.8608,36.8969,36.8428,36.8518,52101.0
2019-08-13 13:50:00,40.81,40.87,40.8,40.86,36572.0,36.8518,36.906,36.8428,36.8969,36572.0
2019-08-13 14:00:00,40.86,40.9,40.84,40.9,44764.0,36.8969,36.9331,36.8789,36.9331,44764.0
2019-08-13 14:10:00,40.9,40.91,40.85,40.89,48132.0,36.9331,36.9421,36.8879,36.924,48132.0
2019-08-13 14:20:00,40.88,40.95,40.87,40.94,67544.0,36.915,36.9782,36.906,36.9692,67544.0
2019-08-13 14:30:00,40.95,40.99,40.93,40.97,64160.0,36.9782,37.0143,36.9602,36.9963,64160.0
2019-08-13 14:40:00,40.97,40.98,40.94,40.97,50488.0,36.9963,37.0053,36.9692,36.9963,50488.0
2019-08-13 14:50:00,40.96,41.0,40.91,40.93,55508.0,36.9872,37.0234,36.9421,36.9602,55508.0
2019-08-13 15:00:00,40.93,40.95,40.89,40.93,76263.0,36.9602,36.9782,36.924,36.9602,76263.0
2019-08-13 15:10:00,40.93,40.99,40.93,40.97,121541.0,36.9602,37.0143,36.9602,36.9963,121541.0
2019-08-13 15:20:00,40.98,41.01,40.96,40.97,138772.0,37.0053,37.0324,36.9872,36.9963,138772.0
2019-08-13 15:30:00,40.96,40.98,40.89,40.93,159139.0,36.9872,37.0053,36.924,36.9602,159139.0
2019-08-13 15:40:00,40.93,40.95,40.87,40.93,179048.0,36.9602,36.9782,36.906,36.9602,179048.0
2019-08-13 15:50:00,40.93,41.03,40.91,40.99,867377.0,36.9602,37.0505,36.9421,37.0143,867377.0
2019-08-14 09:30:00,40.09,40.38,40.01,40.36,219518.0,36.2016,36.4635,36.1294,36.4454,219518.0
2019-08-14 09:40:00,40.36,40.36,39.96,40.0,180048.0,36.4454,36.4454,36.0842,36.1204,180048.0
2019-08-14 09:50:00,39.99,40.26,39.96,40.22,102987.0,36.1113,36.3551,36.0842,36.319,102987.0
2019-08-14 10:00:00,40.21,40.22,39.91,40.01,145609.0,36.31,36.319,36.0391,36.1294,145609.0
2019-08-14 10:10:00,40.0,40.02,39.93,40.0,103012.0,36.1204,36.1384,36.0571,36.1204,103012.0
2019-08-14 10:20:00,40.01,40.06,39.96,39.98,113986.0,36.1294,36.1745,36.0842,36.1023,113986.0
2019-08-14 10:30:00,39.98,40.0,39.83,39.92,106438.0,36.1023,36.1204,35.9668,36.0481,106438.0
2019-08-14 10:40:00,39.92,40.01,39.87,39.92,197581.0,36.0481,36.1294,36.003,36.0481,197581.0
2019-08-14 10:50:00,39.93,40.01,39.88,39.91,178473.0,36.0571,36.1294,36.012,36.0391,178473.0
2019-08-14 11:00:00,39.9,39.99,39.84,39.89,183941.0,36.0301,36.1113,35.9759,36.021,183941.0
2019-08-14 11:10:00,39.88,39.91,39.77,39.84,87078.0,36.012,36.0391,35.9127,35.9759,87078.0
2019-08-14 11:20:00,39.84,39.9,39.79,39.8,87817.0,35.9759,36.0301,35.9307,35.9398,87817.0
2019-08-14 11:30:00,39.8,39.84,39.72,39.8,87205.0,35.9398,35.9759,35.8675,35.9398,87205.0
2019-08-14 11:40:00,39.81,39.84,39.74,39.84,192064.0,35.9488,35.9759,35.8856,35.9759,192064.0
2019-08-14 11:50:00,39.84,39.91,39.81,39.84,131416.0,35.9759,36.0391,35.9488,35.9759,131416.0
2019-08-14 12:00:00,39.83,39.86,39.75,39.81,125924.0,35.9668,35.9939,35.8946,35.9488,125924.0
2019-08-14 12:10:00,39.82,39.86,39.78,39.81,161304.0,35.9578,35.9939,35.9217,35.9488,161304.0
2019-08-14 12:20:00,39.82,39.86,39.8,39.84,104111.0,35.9578,35.9939,35.9398,35.9759,104111.0
2019-08-14 12:30:00,39.83,39.99,39.83,39.9,165625.0,35.9668,36.1113,35.9668,36.0301,165625.0
2019-08-14 12:40:00,39.9,39.92,39.81,39.81,86817.0,36.0301,36.0481,35.9488,35.9488,86817.0
2019-08-14 12:50:00,39.8,39.85,39.77,39.82,103571.0,35.9398,35.9849,35.9127,35.9578,103571.0
2019-08-14 13:00:00,39.81,39.84,39.75,39.8,91852.0,35.9488,35.9759,35.8946,35.9398,91852.0
2019-08-14 13:10:00,39.8,39.83,39.75,39.78,218878.0,35.9398,35.9668,35.8946,35.9217,218878.0
2019-08-14 13:20:00,39.78,40.0,39.77,39.94,220632.0,35.9217,36.1204,35.9127,36.0662,220632.0
2019-08-14 13:30:00,39.93,40.0,39.89,39.98,96681.0,36.0571,36.1204,36.021,36.1023,96681.0
2019-08-14 13:40:00,39.98,40.0,39.91,39.91,52412.0,36.1023,36.1204,36.0391,36.0391,52412.0
2019-08-14 13:50:00,39.92,39.94,39.85,39.87,71474.0,36.0481,36.0662,35.9849,36.003,71474.0
2019-08-14 14:00:00,39.87,39.87,39.78,39.83,100172.0,36.003,36.003,35.9217,35.9668,100172.0
2019-08-14 14:10:00,39.83,39.88,39.8,39.86,52038.0,35.9668,36.012,35.9398,35.9939,52038.0
2019-08-14 14:20:00,39.86,39.86,39.79,39.8,117885.0,35.9939,35.9939,35.9307,35.9398,117885.0
2019-08-14 14:30:00,39.81,39.83,39.71,39.72,122651.0,35.9488,35.9668,35.8585,35.8675,122651.0
2019-08-14 14:40:00,39.72,39.73,39.65,39.67,67074.0,35.8675,35.8765,35.8043,35.8224,67074.0
2019-08-14 14:50:00,39.67,39.77,39.66,39.73,89166.0,35.8224,35.9127,35.8133,35.8765,89166.0
2019-08-14 15:00:00,39.73,39.84,39.68,39.76,110427.0,35.8765,35.9759,35.8314,35.9036,110427.0
2019-08-14 15:10:00,39.77,39.79,39.63,39.63,97315.0,35.9127,35.9307,35.7862,35.7862,97315.0
2019-08-14 15:20:00,39.63,39.75,39.55,39.68,164030.0,35.7862,35.8946,35.714,35.8314,164030.0
2019-08-14 15:30:00,39.68,39.78,39.56,39.77,415143.0,35.8314,35.9217,35.723,35.9127,415143.0
2019-08-14 15:40:00,39.77,39.79,39.67,39.68,209846.0,35.9127,35.9307,35.8224,35.8314,209846.0
2019-08-14 15:50:00,39.68,39.74,39.62,39.65,676405.0,35.8314,35.8856,35.7772,35.8043,676405.0
2019-08-15 09:30:00,39.9,39.9,39.56,39.62,154513.0,36.0301,36.0301,35.723,35.7772,154513.0
2019-08-15 09:40:00,39.61,39.77,39.53,39.68,123589.0,35.7682,35.9127,35.6959,35.8314,123589.0
2019-08-15 09:50:00,39.68,39.89,39.64,39.8,342613.0,35.8314,36.021,35.7953,35.9398,342613.0
2019-08-15 10:00:00,39.8,39.94,39.8,39.88,194872.0,35.9398,36.0662,35.9398,36.012,194872.0
2019-08-15 10:10:00,39.87,39.96,39.8,39.87,75571.0,36.003,36.0842,35.9398,36.003,75571.0
2019-08-15 10:20:00,39.87,39.94,39.81,39.81,89032.0,36.003,36.0662,35.9488,35.9488,89032.0
2019-08-15 10:30:00,39.8,39.87,39.73,39.78,300463.0,35.9398,36.003,35.8765,35.9217,300463.0
2019-08-15 10:40:00,39.78,39.85,39.74,39.77,135072.0,35.9217,35.9849,35.8856,35.9127,135072.0
2019-08-15 10:50:00,39.75,39.83,39.68,39.69,128320.0,35.8946,35.9668,35.8314,35.8404,128320.0
2019-08-15 11:00:00,39.68,39.69,39.33,39.39,302783.0,35.8314,35.8404,35.5153,35.5695,302783.0
2019-08-15 11:10:00,39.39,39.5,39.32,39.34,283847.0,35.5695,35.6689,35.5063,35.5244,283847.0
2019-08-15 11:20:00,39.33,39.46,39.27,39.44,92784.0,35.5153,35.6327,35.4612,35.6147,92784.0
2019-08-15 11:30:00,39.45,39.51,39.42,39.51,96485.0,35.6237,35.6779,35.5966,35.6779,96485.0
2019-08-15 11:40:00,39.51,39.51,39.43,39.44,59146.0,35.6779,35.6779,35.6056,35.6147,59146.0
2019-08-15 11:50:00,39.44,39.52,39.44,39.51,124386.0,35.6147,35.6869,35.6147,35.6779,124386.0
2019-08-15 12:00:00,39.51,39.56,39.47,39.48,144982.0,35.6779,35.723,35.6418,35.6508,144982.0
2019-08-15 12:10:00,39.47,39.51,39.44,39.47,48638.0,35.6418,35.6779,35.6147,35.6418,48638.0
2019-08-15 12:20:00,39.48,39.51,39.4,39.41,39252.0,35.6508,35.6779,35.5786,35.5876,39252.0
2019-08-15 12:30:00,39.41,39.51,39.41,39.47,59240.0,35.5876,35.6779,35.5876,35.6418,59240.0
2019-08-15 12:40:00,39.46,39.46,39.4,39.42,36894.0,35.6327,35.6327,35.5786,35.5966,36894.0
2019-08-15 12:50:00,39.42,39.49,39.41,39.48,28295.0,35.5966,35.6598,35.5876,35.6508,28295.0
2019-08-15 13:00:00,39.47,39.52,39.46,39.48,36505.0,35.6418,35.6869,35.6327,35.6508,36505.0
2019-08-15 13:10:00,39.48,39.5,39.44,39.5,140673.0,35.6508,35.6689,35.6147,35.6689,140673.0
2019-08-15 13:20:00,39.51,39.51,39.34,39.38,142463.0,35.6779,35.6779,35.5244,35.5605,142463.0
2019-08-15 13:30:00,39.37,39.42,39.3,39.33,128732.0,35.5515,35.5966,35.4883,35.5153,128732.0
2019-08-15 13:40:00,39.33,39.36,39.25,39.29,107147.0,35.5153,35.5424,35.4431,35.4792,107147.0
2019-08-15 13:50:00,39.3,39.31,39.08,39.12,250370.0,35.4883,35.4973,35.2896,35.3257,250370.0
2019-08-15 14:00:00,39.12,39.2,39.04,39.18,188715.0,35.3257,35.398,35.2535,35.3799,188715.0
2019-08-15 14:10:00,39.19,39.31,39.18,39.2,74945.0,35.3889,35.4973,35.3799,35.398,74945.0
2019-08-15 14:20:00,39.19,39.37,39.19,39.34,234553.0,35.3889,35.5515,35.3889,35.5244,234553.0
2019-08-15 14:30:00,39.35,39.38,39.27,39.31,114477.0,35.5334,35.5605,35.4612,35.4973,114477.0
2019-08-15 14:40:00,39.31,39.43,39.3,39.41,81291.0,35.4973,35.6056,35.4883,35.5876,81291.0
2019-08-15 14:50:00,39.42,39.43,39.32,39.39,60856.0,35.5966,35.6056,35.5063,35.5695,60856.0
2019-08-15 15:00:00,39.4,39.54,39.4,39.52,76414.0,35.5786,35.705,35.5786,35.6869,76414.0
2019-08-15 15:10:00,39.52,39.52,39.41,39.45,284113.0,35.6869,35.6869,35.5876,35.6237,284113.0
2019-08-15 15:20:00,39.45,39.49,39.4,39.41,85831.0,35.6237,35.6598,35.5786,35.5876,85831.0
2019-08-15 15:30:00,39.41,39.47,39.39,39.44,188730.0,35.5876,35.6418,35.5695,35.6147,188730.0
2019-08-15 15:40:00,39.45,39.48,39.4,39.45,300671.0,35.6237,35.6508,35.5786,35.6237,300671.0
2019-08-15 15:50:00,39.46,39.54,39.4,39.44,501282.0,35.6327,35.705,35.5786,35.6147,501282.0
2019-08-16 09:30:00,39.81,40.0,39.63,39.91,318293.0,35.9488,36.1204,35.7862,36.0391,318293.0
2019-08-16 09:40:00,39.91,39.94,39.85,39.88,71098.0,36.0391,36.0662,35.9849,36.012,71098.0
2019-08-16 09:50:00,39.88,39.93,39.83,39.9,81526.0,36.012,36.0571,35.9668,36.0301,81526.0
2019-08-16 10:00:00,39.89,39.96,39.83,39.83,104584.0,36.021,36.0842,35.9668,35.9668,104584.0
2019-08-16 10:10:00,39.83,39.95,39.82,39.84,88292.0,35.9668,36.0752,35.9578,35.9759,88292.0
2019-08-16 10:20:00,39.83,40.03,39.83,39.91,130774.0,35.9668,36.1475,35.9668,36.0391,130774.0
2019-08-16 10:30:00,39.9,39.94,39.79,39.84,171782.0,36.0301,36.0662,35.9307,35.9759,171782.0
2019-08-16 10:40:00,39.83,39.98,39.81,39.95,58294.0,35.9668,36.1023,35.9488,36.0752,58294.0
2019-08-16 10:50:00,39.95,39.99,39.94,39.98,103236.0,36.0752,36.1113,36.0662,36.1023,103236.0
2019-08-16 11:00:00,39.98,40.01,39.94,39.96,115039.0,36.1023,36.1294,36.0662,36.0842,115039.0
2019-08-16 11:10:00,39.96,39.98,39.91,39.92,32657.0,36.0842,36.1023,36.0391,36.0481,32657.0
2019-08-16 11:20:00,39.92,40.01,39.92,40.01,33876.0,36.0481,36.1294,36.0481,36.1294,33876.0
2019-08-16 11:30:00,40.0,40.02,39.96,39.98,45880.0,36.1204,36.1384,36.0842,36.1023,45880.0
2019-08-16 11:40:00,39.98,40.0,39.93,39.99,38097.0,36.1023,36.1204,36.0571,36.1113,38097.0
2019-08-16 11:50:00,39.99,40.03,39.98,40.0,29732.0,36.1113,36.1475,36.1023,36.1204,29732.0
2019-08-16 12:00:00,40.0,40.03,39.97,39.99,49239.0,36.1204,36.1475,36.0933,36.1113,49239.0
2019-08-16 12:10:00,39.99,40.01,39.93,39.96,21696.0,36.1113,36.1294,36.0571,36.0842,21696.0
2019-08-16 12:20:00,39.96,39.99,39.95,39.96,29317.0,36.0842,36.1113,36.0752,36.0842,29317.0
2019-08-16 12:30:00,39.95,40.01,39.94,39.98,31318.0,36.0752,36.1294,36.0662,36.1023,31318.0
2019-08-16 12:40:00,39.98,40.02,39.98,40.0,30905.0,36.1023,36.1384,36.1023,36.1204,30905.0
2019-08-16 12:50:00,40.01,40.02,39.96,39.97,35941.0,36.1294,36.1384,36.0842,36.0933,35941.0
2019-08-16 13:00:00,39.97,40.01,39.97,40.0,39076.0,36.0933,36.1294,36.0933,36.1204,39076.0
2019-08-16 13:10:00,40.0,40.03,39.98,40.02,26604.0,36.1204,36.1475,36.1023,36.1384,26604.0
2019-08-16 13:20:00,40.02,40.04,40.01,40.02,39581.0,36.1384,36.1565,36.1294,36.1384,39581.0
2019-08-16 13:30:00,40.01,40.03,39.98,39.98,56701.0,36.1294,36.1475,36.1023,36.1023,56701.0
2019-08-16 13:40:00,39.99,40.0,39.93,39.94,29158.0,36.1113,36.1204,36.0571,36.0662,29158.0
2019-08-16 13:50:00,39.93,40.03,39.93,40.0,45138.0,36.0571,36.1475,36.0571,36.1204,45138.0
2019-08-16 14:00:00,40.0,40.04,39.99,40.02,55799.0,36.1204,36.1565,36.1113,36.1384,55799.0
2019-08-16 14:10:00,40.02,40.07,40.02,40.05,32156.0,36.1384,36.1836,36.1384,36.1655,32156.0
2019-08-16 14:20:00,40.06,40.07,40.02,40.04,35385.0,36.1745,36.1836,36.1384,36.1565,35385.0
2019-08-16 14:30:00,40.03,40.06,40.0,40.0,49755.0,36.1475,36.1745,36.1204,36.1204,49755.0
2019-08-16 14:40:00,40.01,40.02,39.97,40.01,36483.0,36.1294,36.1384,36.0933,36.1294,36483.0
2019-08-16 14:50:00,40.01,40.03,40.0,40.01,28843.0,36.1294,36.1475,36.1204,36.1294,28843.0
2019-08-16 15:00:00,40.01,40.06,39.99,40.04,51452.0,36.1294,36.1745,36.1113,36.1565,51452.0
2019-08-16 15:10:00,40.04,40.04,39.96,39.98,41619.0,36.1565,36.1565,36.0842,36.1023,41619.0
2019-08-16 15:20:00,39.99,40.0,39.96,39.98,55248.0,36.1113,36.1204,36.0842,36.1023,55248.0
2019-08-16 15:30:00,39.98,39.98,39.93,39.94,94675.0,36.1023,36.1023,36.0571,36.0662,94675.0
2019-08-16 15:40:00,39.95,39.99,39.92,39.97,155883.0,36.0752,36.1113,36.0481,36.0933,155883.0
2019-08-16 15:50:00,39.98,40.06,39.96,40.02,496540.0,36.1023,36.1745,36.0842,36.1384,496540.0
2019-08-19 09:30:00,40.56,40.72,40.32,40.66,140801.0,36.626,36.7705,36.4093,36.7163,140801.0
2019-08-19 09:40:00,40.65,40.79,40.64,40.71,126055.0,36.7073,36.8337,36.6983,36.7615,126055.0
2019-08-19 09:50:00,40.71,40.73,40.67,40.71,79085.0,36.7615,36.7796,36.7254,36.7615,79085.0
2019-08-19 10:00:00,40.72,40.73,40.55,40.59,141133.0,36.7705,36.7796,36.617,36.6531,141133.0
2019-08-19 10:10:00,40.59,40.6,40.45,40.47,109235.0,36.6531,36.6622,36.5267,36.5448,109235.0
2019-08-19 10:20:00,40.47,40.65,40.43,40.43,308713.0,36.5448,36.7073,36.5087,36.5087,308713.0
2019-08-19 10:30:00,40.44,40.5,40.43,40.47,90789.0,36.5177,36.5719,36.5087,36.5448,90789.0
2019-08-19 10:40:00,40.48,40.51,40.46,40.5,71136.0,36.5538,36.5809,36.5357,36.5719,71136.0
2019-08-19 10:50:00,40.5,40.57,40.49,40.53,61665.0,36.5719,36.6351,36.5628,36.599,61665.0
2019-08-19 11:00:00,40.54,40.59,40.52,40.55,48134.0,36.608,36.6531,36.5899,36.617,48134.0
2019-08-19 11:10:00,40.56,40.58,40.5,40.53,82249.0,36.626,36.6441,36.5719,36.599,82249.0
2019-08-19 11:20:00,40.53,40.56,40.5,40.52,35742.0,36.599,36.626,36.5719,36.5899,35742.0
2019-08-19 11:30:00,40.51,40.57,40.5,40.57,40320.0,36.5809,36.6351,36.5719,36.6351,40320.0
2019-08-19 11:40:00,40.57,40.62,40.56,40.59,59042.0,36.6351,36.6802,36.626,36.6531,59042.0
2019-08-19 11:50:00,40.59,40.6,40.53,40.57,34940.0,36.6531,36.6622,36.599,36.6351,34940.0
2019-08-19 12:00:00,40.57,40.58,40.54,40.55,34243.0,36.6351,36.6441,36.608,36.617,34243.0
2019-08-19 12:10:00,40.55,40.56,40.53,40.55,28937.0,36.617,36.626,36.599,36.617,28937.0
2019-08-19 12:20:00,40.55,40.56,40.5,40.54,23298.0,36.617,36.626,36.5719,36.608,23298.0
2019-08-19 12:30:00,40.53,40.53,40.47,40.51,54998.0,36.599,36.599,36.5448,36.5809,54998.0
2019-08-19 12:40:00,40.51,40.52,40.48,40.51,47951.0,36.5809,36.5899,36.5538,36.5809,47951.0
2019-08-19 12:50:00,40.52,40.61,40.51,40.52,122360.0,36.5899,36.6712,36.5809,36.5899,122360.0
2019-08-19 13:00:00,40.52,40.53,40.48,40.49,36630.0,36.5899,36.599,36.5538,36.5628,36630.0
2019-08-19 13:10:00,40.49,40.53,40.47,40.53,50528.0,36.5628,36.599,36.5448,36.599,50528.0
2019-08-19 13:20:00,40.52,40.55,40.49,40.52,56564.0,36.5899,36.617,36.5628,36.5899,56564.0
2019-08-19 13:30:00,40.52,40.53,40.49,40.5,39961.0,36.5899,36.599,36.5628,36.5719,39961.0
2019-08-19 13:40:00,40.49,40.5,40.43,40.5,93707.0,36.5628,36.5719,36.5087,36.5719,93707.0
2019-08-19 13:50:00,40.51,40.51,40.48,40.5,31073.0,36.5809,36.5809,36.5538,36.5719,31073.0
2019-08-19 14:00:00,40.49,40.51,40.47,40.51,46187.0,36.5628,36.5809,36.5448,36.5809,46187.0
2019-08-19 14:10:00,40.5,40.51,40.48,40.48,42466.0,36.5719,36.5809,36.5538,36.5538,42466.0
2019-08-19 14:20:00,40.48,40.52,40.47,40.52,265116.0,36.5538,36.5899,36.5448,36.5899,265116.0
2019-08-19 14:30:00,40.51,40.53,40.48,40.5,69632.0,36.5809,36.599,36.5538,36.5719,69632.0
2019-08-19 14:40:00,40.5,40.54,40.45,40.54,59737.0,36.5719,36.608,36.5267,36.608,59737.0
2019-08-19 14:50:00,40.55,40.59,40.53,40.55,111893.0,36.617,36.6531,36.599,36.617,111893.0
2019-08-19 15:00:00,40.55,40.57,40.52,40.55,55933.0,36.617,36.6351,36.5899,36.617,55933.0
2019-08-19 15:10:00,40.55,40.6,40.52,40.57,141858.0,36.617,36.6622,36.5899,36.6351,141858.0
2019-08-19 15:20:00,40.57,40.6,40.55,40.59,143536.0,36.6351,36.6622,36.617,36.6531,143536.0
2019-08-19 15:30:00,40.59,40.6,40.54,40.55,150996.0,36.6531,36.6622,36.608,36.617,150996.0
2019-08-19 15:40:00,40.55,40.55,40.49,40.51,143689.0,36.617,36.617,36.5628,36.5809,143689.0
2019-08-19 15:50:00,40.51,40.52,40.36,40.4,576944.0,36.5809,36.5899,36.4454,36.4816,576944.0
2019-08-20 09:30:00,40.24,40.35,40.08,40.16,177473.0,36.3371,36.4364,36.1926,36.2648,177473.0
2019-08-20 09:40:00,40.15,40.16,40.01,40.08,109998.0,36.2558,36.2648,36.1294,36.1926,109998.0
2019-08-20 09:50:00,40.07,40.13,40.0,40.11,79905.0,36.1836,36.2378,36.1204,36.2197,79905.0
2019-08-20 10:00:00,40.1,40.11,40.04,40.11,89159.0,36.2107,36.2197,36.1565,36.2197,89159.0
2019-08-20 10:10:00,40.11,40.17,40.08,40.16,84017.0,36.2197,36.2739,36.1926,36.2648,84017.0
2019-08-20 10:20:00,40.16,40.17,40.07,40.12,75461.0,36.2648,36.2739,36.1836,36.2287,75461.0
2019-08-20 10:30:00,40.11,40.12,40.07,40.09,82284.0,36.2197,36.2287,36.1836,36.2016,82284.0
2019-08-20 10:40:00,40.09,40.14,40.08,40.11,70017.0,36.2016,36.2468,36.1926,36.2197,70017.0
2019-08-20 10:50:00,40.1,40.27,40.07,40.27,181296.0,36.2107,36.3642,36.1836,36.3642,181296.0
2019-08-20 11:00:00,40.27,40.29,40.19,40.23,203427.0,36.3642,36.3822,36.2919,36.3281,203427.0
2019-08-20 11:10:00,40.23,40.26,40.17,40.21,106566.0,36.3281,36.3551,36.2739,36.31,106566.0
2019-08-20 11:20:00,40.22,40.23,40.14,40.15,91054.0,36.319,36.3281,36.2468,36.2558,91054.0
2019-08-20 11:30:00,40.15,40.24,40.14,40.2,94076.0,36.2558,36.3371,36.2468,36.301,94076.0
2019-08-20 11:40:00,40.2,40.21,40.12,40.15,78041.0,36.301,36.31,36.2287,36.2558,78041.0
2019-08-20 11:50:00,40.15,40.16,40.13,40.16,59258.0,36.2558,36.2648,36.2378,36.2648,59258.0
2019-08-20 12:00:00,40.16,40.21,40.15,40.18,63412.0,36.2648,36.31,36.2558,36.2829,63412.0
2019-08-20 12:10:00,40.17,40.22,40.17,40.19,38952.0,36.2739,36.319,36.2739,36.2919,38952.0
2019-08-20 12:20:00,40.19,40.22,40.15,40.17,65466.0,36.2919,36.319,36.2558,36.2739,65466.0
2019-08-20 12:30:00,40.18,40.18,40.13,40.14,51148.0,36.2829,36.2829,36.2378,36.2468,51148.0
2019-08-20 12:40:00,40.13,40.14,40.1,40.12,48396.0,36.2378,36.2468,36.2107,36.2287,48396.0
2019-08-20 12:50:00,40.12,40.13,40.08,40.13,98870.0,36.2287,36.2378,36.1926,36.2378,98870.0
2019-08-20 13:00:00,40.12,40.14,40.1,40.14,45086.0,36.2287,36.2468,36.2107,36.2468,45086.0
2019-08-20 13:10:00,40.14,40.17,40.12,40.15,54214.0,36.2468,36.2739,36.2287,36.2558,54214.0
2019-08-20 13:20:00,40.14,40.16,40.13,40.16,38475.0,36.2468,36.2648,36.2378,36.2648,38475.0
2019-08-20 13:30:00,40.16,40.16,40.09,40.13,51120.0,36.2648,36.2648,36.2016,36.2378,51120.0
2019-08-20 13:40:00,40.13,40.15,40.12,40.14,33274.0,36.2378,36.2558,36.2287,36.2468,33274.0
2019-08-20 13:50:00,40.13,40.17,40.12,40.16,75158.0,36.2378,36.2739,36.2287,36.2648,75158.0
2019-08-20 14:00:00,40.15,40.17,40.09,40.09,56584.0,36.2558,36.2739,36.2016,36.2016,56584.0
2019-08-20 14:10:00,40.09,40.1,40.02,40.05,42636.0,36.2016,36.2107,36.1384,36.1655,42636.0
2019-08-20 14:20:00,40.05,40.06,39.98,39.99,51363.0,36.1655,36.1745,36.1023,36.1113,51363.0
2019-08-20 14:30:00,39.98,40.1,39.98,40.09,95256.0,36.1023,36.2107,36.1023,36.2016,95256.0
2019-08-20 14:40:00,40.09,40.11,40.07,40.11,78186.0,36.2016,36.2197,36.1836,36.2197,78186.0
2019-08-20 14:50:00,40.11,40.12,40.06,40.11,156495.0,36.2197,36.2287,36.1745,36.2197,156495.0
2019-08-20 15:00:00,40.1,40.14,40.05,40.13,84766.0,36.2107,36.2468,36.1655,36.2378,84766.0
2019-08-20 15:10:00,40.13,40.13,40.06,40.08,81493.0,36.2378,36.2378,36.1745,36.1926,81493.0
2019-08-20 15:20:00,40.08,40.12,40.08,40.12,86317.0,36.1926,36.2287,36.1926,36.2287,86317.0
2019-08-20 15:30:00,40.12,40.13,40.1,40.11,110961.0,36.2287,36.2378,36.2107,36.2197,110961.0
2019-08-20 15:40:00,40.11,40.11,40.07,40.09,160469.0,36.2197,36.2197,36.1836,36.2016,160469.0
2019-08-20 15:50:00,40.09,40.11,39.99,40.02,458249.0,36.2016,36.2197,36.1113,36.1384,458249.0
2019-08-21 09:30:00,40.47,40.53,40.3,40.39,131177.0,36.5448,36.599,36.3913,36.4725,131177.0
2019-08-21 09:40:00,40.38,40.51,40.38,40.41,131723.0,36.4635,36.5809,36.4635,36.4906,131723.0
2019-08-21 09:50:00,40.41,40.47,40.36,40.39,77988.0,36.4906,36.5448,36.4454,36.4725,77988.0
2019-08-21 10:00:00,40.39,40.41,40.35,40.39,66672.0,36.4725,36.4906,36.4364,36.4725,66672.0
2019-08-21 10:10:00,40.39,40.41,40.36,40.37,64955.0,36.4725,36.4906,36.4454,36.4545,64955.0
2019-08-21 10:20:00,40.37,40.41,40.35,40.36,62760.0,36.4545,36.4906,36.4364,36.4454,62760.0
2019-08-21 10:30:00,40.35,40.41,40.32,40.4,176072.0,36.4364,36.4906,36.4093,36.4816,176072.0
2019-08-21 10:40:00,40.4,40.41,40.36,40.39,53857.0,36.4816,36.4906,36.4454,36.4725,53857.0
2019-08-21 10:50:00,40.39,40.4,40.33,40.34,57270.0,36.4725,36.4816,36.4184,36.4274,57270.0
2019-08-21 11:00:00,40.34,40.41,40.31,40.4,114722.0,36.4274,36.4906,36.4003,36.4816,114722.0
2019-08-21 11:10:00,40.4,40.41,40.37,40.38,46943.0,36.4816,36.4906,36.4545,36.4635,46943.0
2019-08-21 11:20:00,40.38,40.39,40.34,40.35,27605.0,36.4635,36.4725,36.4274,36.4364,27605.0
2019-08-21 11:30:00,40.35,40.41,40.34,40.4,52433.0,36.4364,36.4906,36.4274,36.4816,52433.0
2019-08-21 11:40:00,40.4,40.42,40.39,40.4,38692.0,36.4816,36.4996,36.4725,36.4816,38692.0
2019-08-21 11:50:00,40.4,40.42,40.37,40.41,59994.0,36.4816,36.4996,36.4545,36.4906,59994.0
2019-08-21 12:00:00,40.4,40.43,40.38,40.39,34059.0,36.4816,36.5087,36.4635,36.4725,34059.0
2019-08-21 12:10:00,40.39,40.41,40.38,40.39,38746.0,36.4725,36.4906,36.4635,36.4725,38746.0
2019-08-21 12:20:00,40.39,40.4,40.38,40.39,29203.0,36.4725,36.4816,36.4635,36.4725,29203.0
2019-08-21 12:30:00,40.39,40.39,40.35,40.38,33049.0,36.4725,36.4725,36.4364,36.4635,33049.0
2019-08-21 12:40:00,40.38,40.39,40.33,40.33,32640.0,36.4635,36.4725,36.4184,36.4184,32640.0
2019-08-21 12:50:00,40.34,40.37,40.33,40.34,85030.0,36.4274,36.4545,36.4184,36.4274,85030.0
2019-08-21 13:00:00,40.34,40.39,40.33,40.35,86317.0,36.4274,36.4725,36.4184,36.4364,86317.0
2019-08-21 13:10:00,40.34,40.35,40.32,40.33,28443.0,36.4274,36.4364,36.4093,36.4184,28443.0
2019-08-21 13:20:00,40.33,40.35,40.33,40.34,29648.0,36.4184,36.4364,36.4184,36.4274,29648.0
2019-08-21 13:30:00,40.34,40.37,40.34,40.36,60498.0,36.4274,36.4545,36.4274,36.4454,60498.0
2019-08-21 13:40:00,40.37,40.37,40.35,40.37,41270.0,36.4545,36.4545,36.4364,36.4545,41270.0
2019-08-21 13:50:00,40.36,40.37,40.32,40.34,52894.0,36.4454,36.4545,36.4093,36.4274,52894.0
2019-08-21 14:00:00,40.33,40.36,40.23,40.35,94540.0,36.4184,36.4454,36.3281,36.4364,94540.0
2019-08-21 14:10:00,40.35,40.37,40.3,40.36,56662.0,36.4364,36.4545,36.3913,36.4454,56662.0
2019-08-21 14:20:00,40.36,40.41,40.35,40.41,344801.0,36.4454,36.4906,36.4364,36.4906,344801.0
2019-08-21 14:30:00,40.41,40.43,40.35,40.36,50113.0,36.4906,36.5087,36.4364,36.4454,50113.0
2019-08-21 14:40:00,40.37,40.38,40.32,40.33,52918.0,36.4545,36.4635,36.4093,36.4184,52918.0
2019-08-21 14:50:00,40.33,40.33,40.31,40.31,49048.0,36.4184,36.4184,36.4003,36.4003,49048.0
2019-08-21 15:00:00,40.31,40.32,40.28,40.31,99306.0,36.4003,36.4093,36.3732,36.4003,99306.0
2019-08-21 15:10:00,40.32,40.35,40.29,40.34,140343.0,36.4093,36.4364,36.3822,36.4274,140343.0
2019-08-21 15:20:00,40.34,40.36,40.32,40.35,82632.0,36.4274,36.4454,36.4093,36.4364,82632.0
2019-08-21 15:30:00,40.36,40.37,40.34,40.35,142976.0,36.4454,36.4545,36.4274,36.4364,142976.0
2019-08-21 15:40:00,40.35,40.36,40.33,40.33,108297.0,36.4364,36.4454,36.4184,36.4184,108297.0
2019-08-21 15:50:00,40.33,40.4,40.3,40.37,493515.0,36.4184,36.4816,36.3913,36.4545,493515.0
2019-08-22 09:30:00,40.56,40.57,40.41,40.5,261344.0,36.626,36.6351,36.4906,36.5719,261344.0
2019-08-22 09:40:00,40.5,40.5,40.36,40.39,107983.0,36.5719,36.5719,36.4454,36.4725,107983.0
2019-08-22 09:50:00,40.39,40.48,40.37,40.45,68037.0,36.4725,36.5538,36.4545,36.5267,68037.0
2019-08-22 10:00:00,40.45,40.46,40.28,40.3,58375.0,36.5267,36.5357,36.3732,36.3913,58375.0
2019-08-22 10:10:00,40.29,40.29,40.23,40.23,66111.0,36.3822,36.3822,36.3281,36.3281,66111.0
2019-08-22 10:20:00,40.22,40.22,40.06,40.09,43959.0,36.319,36.319,36.1745,36.2016,43959.0
2019-08-22 10:30:00,40.08,40.09,39.8,39.89,69169.0,36.1926,36.2016,35.9398,36.021,69169.0
2019-08-22 10:40:00,39.89,39.93,39.81,39.91,48409.0,36.021,36.0571,35.9488,36.0391,48409.0
2019-08-22 10:50:00,39.91,39.92,39.8,39.82,49761.0,36.0391,36.0481,35.9398,35.9578,49761.0
2019-08-22 11:00:00,39.82,39.98,39.82,39.97,64178.0,35.9578,36.1023,35.9578,36.0933,64178.0
2019-08-22 11:10:00,39.97,40.0,39.93,40.0,39044.0,36.0933,36.1204,36.0571,36.1204,39044.0
2019-08-22 11:20:00,39.99,40.02,39.95,39.95,49494.0,36.1113,36.1384,36.0752,36.0752,49494.0
2019-08-22 11:30:00,39.96,40.02,39.92,40.02,35700.0,36.0842,36.1384,36.0481,36.1384,35700.0
2019-08-22 11:40:00,40.02,40.03,39.97,40.0,28261.0,36.1384,36.1475,36.0933,36.1204,28261.0
2019-08-22 11:50:00,40.0,40.04,39.97,40.01,39482.0,36.1204,36.1565,36.0933,36.1294,39482.0
2019-08-22 12:00:00,40.0,40.13,39.99,40.09,55442.0,36.1204,36.2378,36.1113,36.2016,55442.0
2019-08-22 12:10:00,40.1,40.12,40.08,40.08,32790.0,36.2107,36.2287,36.1926,36.1926,32790.0
2019-08-22 12:20:00,40.08,40.1,40.05,40.09,28489.0,36.1926,36.2107,36.1655,36.2016,28489.0
2019-08-22 12:30:00,40.09,40.14,40.07,40.1,46069.0,36.2016,36.2468,36.1836,36.2107,46069.0
2019-08-22 12:40:00,40.1,40.16,40.08,40.16,27913.0,36.2107,36.2648,36.1926,36.2648,27913.0
2019-08-22 12:50:00,40.15,40.17,40.11,40.12,25287.0,36.2558,36.2739,36.2197,36.2287,25287.0
2019-08-22 13:00:00,40.12,40.14,40.11,40.12,33150.0,36.2287,36.2468,36.2197,36.2287,33150.0
2019-08-22 13:10:00,40.12,40.14,40.1,40.12,25689.0,36.2287,36.2468,36.2107,36.2287,25689.0
2019-08-22 13:20:00,40.13,40.21,40.12,40.14,51952.0,36.2378,36.31,36.2287,36.2468,51952.0
2019-08-22 13:30:00,40.15,40.16,40.14,40.15,39287.0,36.2558,36.2648,36.2468,36.2558,39287.0
2019-08-22 13:40:00,40.16,40.19,40.15,40.17,27549.0,36.2648,36.2919,36.2558,36.2739,27549.0
2019-08-22 13:50:00,40.16,40.17,40.14,40.16,26185.0,36.2648,36.2739,36.2468,36.2648,26185.0
2019-08-22 14:00:00,40.16,40.18,40.11,40.12,37747.0,36.2648,36.2829,36.2197,36.2287,37747.0
2019-08-22 14:10:00,40.12,40.16,40.1,40.16,25073.0,36.2287,36.2648,36.2107,36.2648,25073.0
2019-08-22 14:20:00,40.15,40.15,40.1,40.1,30217.0,36.2558,36.2558,36.2107,36.2107,30217.0
2019-08-22 14:30:00,40.11,40.15,40.09,40.14,122045.0,36.2197,36.2558,36.2016,36.2468,122045.0
2019-08-22 14:40:00,40.14,40.21,40.12,40.2,44497.0,36.2468,36.31,36.2287,36.301,44497.0
2019-08-22 14:50:00,40.19,40.23,40.18,40.21,38068.0,36.2919,36.3281,36.2829,36.31,38068.0
2019-08-22 15:00:00,40.21,40.22,40.12,40.13,75433.0,36.31,36.319,36.2287,36.2378,75433.0
2019-08-22 15:10:00,40.13,40.13,40.03,40.05,65532.0,36.2378,36.2378,36.1475,36.1655,65532.0
2019-08-22 15:20:00,40.05,40.1,40.04,40.1,114304.0,36.1655,36.2107,36.1565,36.2107,114304.0
2019-08-22 15:30:00,40.1,40.12,40.07,40.1,140003.0,36.2107,36.2287,36.1836,36.2107,140003.0
2019-08-22 15:40:00,40.1,40.12,40.05,40.05,130139.0,36.2107,36.2287,36.1655,36.1655,130139.0
2019-08-22 15:50:00,40.06,40.18,39.97,39.99,576211.0,36.1745,36.2829,36.0933,36.1113,576211.0
2019-08-23 09:30:00,39.78,39.79,39.54,39.65,138211.0,35.9217,35.9307,35.705,35.8043,138211.0
2019-08-23 09:40:00,39.65,39.71,39.36,39.36,93774.0,35.8043,35.8585,35.5424,35.5424,93774.0
2019-08-23 09:50:00,39.36,39.46,39.3,39.46,80284.0,35.5424,35.6327,35.4883,35.6327,80284.0
2019-08-23 10:00:00,39.45,39.69,39.38,39.41,148541.0,35.6237,35.8404,35.5605,35.5876,148541.0
2019-08-23 10:10:00,39.4,39.56,39.31,39.54,100088.0,35.5786,35.723,35.4973,35.705,100088.0
2019-08-23 10:20:00,39.54,39.57,39.39,39.43,104887.0,35.705,35.7321,35.5695,35.6056,104887.0
2019-08-23 10:30:00,39.43,39.71,39.4,39.71,104405.0,35.6056,35.8585,35.5786,35.8585,104405.0
2019-08-23 10:40:00,39.71,39.74,39.6,39.61,107882.0,35.8585,35.8856,35.7592,35.7682,107882.0
2019-08-23 10:50:00,39.61,39.78,39.56,39.59,118514.0,35.7682,35.9217,35.723,35.7501,118514.0
2019-08-23 11:00:00,39.6,39.64,38.93,38.93,424734.0,35.7592,35.7953,35.1541,35.1541,424734.0
2019-08-23 11:10:00,38.93,39.19,38.86,39.18,300847.0,35.1541,35.3889,35.0909,35.3799,300847.0
2019-08-23 11:20:00,39.18,39.18,38.98,39.02,210623.0,35.3799,35.3799,35.1993,35.2354,210623.0
2019-08-23 11:30:00,39.02,39.06,38.92,38.98,120078.0,35.2354,35.2715,35.1451,35.1993,120078.0
2019-08-23 11:40:00,38.98,39.04,38.95,39.0,129696.0,35.1993,35.2535,35.1722,35.2174,129696.0
2019-08-23 11:50:00,38.99,39.03,38.92,38.92,107435.0,35.2083,35.2444,35.1451,35.1451,107435.0
2019-08-23 12:00:00,38.92,38.98,38.87,38.97,83044.0,35.1451,35.1993,35.1,35.1903,83044.0
2019-08-23 12:10:00,38.98,39.1,38.95,39.09,97853.0,35.1993,35.3077,35.1722,35.2986,97853.0
2019-08-23 12:20:00,39.09,39.1,39.02,39.05,136976.0,35.2986,35.3077,35.2354,35.2625,136976.0
2019-08-23 12:30:00,39.05,39.18,39.05,39.15,66086.0,35.2625,35.3799,35.2625,35.3528,66086.0
2019-08-23 12:40:00,39.15,39.18,39.12,39.13,125068.0,35.3528,35.3799,35.3257,35.3347,125068.0
2019-08-23 12:50:00,39.12,39.17,39.05,39.14,113681.0,35.3257,35.3709,35.2625,35.3438,113681.0
2019-08-23 13:00:00,39.13,39.14,39.01,39.01,91546.0,35.3347,35.3438,35.2264,35.2264,91546.0
2019-08-23 13:10:00,39.01,39.07,38.96,38.98,79455.0,35.2264,35.2806,35.1812,35.1993,79455.0
2019-08-23 13:20:00,38.98,38.98,38.88,38.89,70820.0,35.1993,35.1993,35.109,35.118,70820.0
2019-08-23 13:30:00,38.89,39.0,38.87,38.99,63392.0,35.118,35.2174,35.1,35.2083,63392.0
2019-08-23 13:40:00,38.99,39.0,38.91,38.96,63364.0,35.2083,35.2174,35.1361,35.1812,63364.0
2019-08-23 13:50:00,38.96,38.98,38.92,38.98,58312.0,35.1812,35.1993,35.1451,35.1993,58312.0
2019-08-23 14:00:00,38.98,38.99,38.94,38.99,88885.0,35.1993,35.2083,35.1632,35.2083,88885.0
2019-08-23 14:10:00,38.99,38.99,38.91,38.94,132354.0,35.2083,35.2083,35.1361,35.1632,132354.0
2019-08-23 14:20:00,38.94,39.02,38.93,39.0,52908.0,35.1632,35.2354,35.1541,35.2174,52908.0
2019-08-23 14:30:00,39.0,39.04,38.93,38.94,66468.0,35.2174,35.2535,35.1541,35.1632,66468.0
2019-08-23 14:40:00,38.93,38.96,38.9,38.92,80842.0,35.1541,35.1812,35.1271,35.1451,80842.0
2019-08-23 14:50:00,38.93,38.99,38.9,38.99,76852.0,35.1541,35.2083,35.1271,35.2083,76852.0
2019-08-23 15:00:00,38.98,39.02,38.95,38.97,105665.0,35.1993,35.2354,35.1722,35.1903,105665.0
2019-08-23 15:10:00,38.96,38.97,38.84,38.93,159249.0,35.1812,35.1903,35.0729,35.1541,159249.0
2019-08-23 15:20:00,38.93,38.96,38.84,38.84,142123.0,35.1541,35.1812,35.0729,35.0729,142123.0
2019-08-23 15:30:00,38.84,38.86,38.74,38.8,242223.0,35.0729,35.0909,34.9826,35.0367,242223.0
2019-08-23 15:40:00,38.8,38.84,38.7,38.7,236098.0,35.0367,35.0729,34.9464,34.9464,236098.0
2019-08-23 15:50:00,38.7,38.73,38.55,38.72,902471.0,34.9464,34.9735,34.811,34.9645,902471.0
2019-08-26 09:30:00,39.14,39.23,38.95,39.02,118470.0,35.3438,35.425,35.1722,35.2354,118470.0
2019-08-26 09:40:00,39.03,39.12,38.93,38.96,147856.0,35.2444,35.3257,35.1541,35.1812,147856.0
2019-08-26 09:50:00,38.97,39.04,38.94,39.04,71079.0,35.1903,35.2535,35.1632,35.2535,71079.0
2019-08-26 10:00:00,39.04,39.1,38.96,38.97,95933.0,35.2535,35.3077,35.1812,35.1903,95933.0
2019-08-26 10:10:00,38.97,39.01,38.9,38.94,78083.0,35.1903,35.2264,35.1271,35.1632,78083.0
2019-08-26 10:20:00,38.95,39.06,38.93,39.04,99980.0,35.1722,35.2715,35.1541,35.2535,99980.0
2019-08-26 10:30:00,39.05,39.11,38.99,39.07,82754.0,35.2625,35.3167,35.2083,35.2806,82754.0
2019-08-26 10:40:00,39.06,39.1,38.99,39.09,81748.0,35.2715,35.3077,35.2083,35.2986,81748.0
2019-08-26 10:50:00,39.08,39.11,38.99,39.04,148454.0,35.2896,35.3167,35.2083,35.2535,148454.0
2019-08-26 11:00:00,39.04,39.16,39.01,39.15,60036.0,35.2535,35.3618,35.2264,35.3528,60036.0
2019-08-26 11:10:00,39.16,39.24,39.1,39.13,115050.0,35.3618,35.4341,35.3077,35.3347,115050.0
2019-08-26 11:20:00,39.13,39.18,39.08,39.1,67675.0,35.3347,35.3799,35.2896,35.3077,67675.0
2019-08-26 11:30:00,39.09,39.13,39.06,39.12,61647.0,35.2986,35.3347,35.2715,35.3257,61647.0
2019-08-26 11:40:00,39.11,39.11,38.98,39.05,223836.0,35.3167,35.3167,35.1993,35.2625,223836.0
2019-08-26 11:50:00,39.05,39.11,39.02,39.09,44544.0,35.2625,35.3167,35.2354,35.2986,44544.0
2019-08-26 12:00:00,39.1,39.22,39.09,39.22,55323.0,35.3077,35.416,35.2986,35.416,55323.0
2019-08-26 12:10:00,39.22,39.23,39.18,39.18,39350.0,35.416,35.425,35.3799,35.3799,39350.0
2019-08-26 12:20:00,39.17,39.37,39.17,39.32,131337.0,35.3709,35.5515,35.3709,35.5063,131337.0
2019-08-26 12:30:00,39.32,39.33,39.3,39.3,49517.0,35.5063,35.5153,35.4883,35.4883,49517.0
2019-08-26 12:40:00,39.3,39.35,39.29,39.33,60519.0,35.4883,35.5334,35.4792,35.5153,60519.0
2019-08-26 12:50:00,39.33,39.38,39.3,39.33,39414.0,35.5153,35.5605,35.4883,35.5153,39414.0
2019-08-26 13:00:00,39.33,39.38,39.32,39.38,48132.0,35.5153,35.5605,35.5063,35.5605,48132.0
2019-08-26 13:10:00,39.37,39.38,39.29,39.32,53557.0,35.5515,35.5605,35.4792,35.5063,53557.0
2019-08-26 13:20:00,39.31,39.33,39.29,39.31,39631.0,35.4973,35.5153,35.4792,35.4973,39631.0
2019-08-26 13:30:00,39.32,39.32,39.25,39.29,40453.0,35.5063,35.5063,35.4431,35.4792,40453.0
2019-08-26 13:40:00,39.29,39.33,39.27,39.3,47253.0,35.4792,35.5153,35.4612,35.4883,47253.0
2019-08-26 13:50:00,39.31,39.33,39.27,39.32,32787.0,35.4973,35.5153,35.4612,35.5063,32787.0
2019-08-26 14:00:00,39.32,39.32,39.23,39.29,83127.0,35.5063,35.5063,35.425,35.4792,83127.0
2019-08-26 14:10:00,39.29,39.32,39.28,39.29,89289.0,35.4792,35.5063,35.4702,35.4792,89289.0
2019-08-26 14:20:00,39.29,39.3,39.26,39.29,49608.0,35.4792,35.4883,35.4521,35.4792,49608.0
2019-08-26 14:30:00,39.28,39.32,39.26,39.28,67696.0,35.4702,35.5063,35.4521,35.4702,67696.0
2019-08-26 14:40:00,39.29,39.32,39.27,39.27,53807.0,35.4792,35.5063,35.4612,35.4612,53807.0
2019-08-26 14:50:00,39.27,39.28,39.22,39.25,63102.0,35.4612,35.4702,35.416,35.4431,63102.0
2019-08-26 15:00:00,39.24,39.32,39.24,39.25,83310.0,35.4341,35.5063,35.4341,35.4431,83310.0
2019-08-26 15:10:00,39.26,39.3,39.24,39.27,63452.0,35.4521,35.4883,35.4341,35.4612,63452.0
2019-08-26 15:20:00,39.26,39.32,39.25,39.29,165310.0,35.4521,35.5063,35.4431,35.4792,165310.0
2019-08-26 15:30:00,39.29,39.37,39.28,39.3,141384.0,35.4792,35.5515,35.4702,35.4883,141384.0
2019-08-26 15:40:00,39.31,39.31,39.2,39.21,95349.0,35.4973,35.4973,35.398,35.407,95349.0
2019-08-26 15:50:00,39.21,39.42,39.21,39.42,480060.0,35.407,35.5966,35.407,35.5966,480060.0
2019-08-27 09:30:00,39.51,39.76,39.51,39.72,110705.0,35.6779,35.9036,35.6779,35.8675,110705.0
2019-08-27 09:40:00,39.73,39.74,39.64,39.7,93035.0,35.8765,35.8856,35.7953,35.8495,93035.0
2019-08-27 09:50:00,39.7,39.72,39.55,39.68,86941.0,35.8495,35.8675,35.714,35.8314,86941.0
2019-08-27 10:00:00,39.69,39.73,39.64,39.68,87837.0,35.8404,35.8765,35.7953,35.8314,87837.0
2019-08-27 10:10:00,39.69,39.7,39.64,39.67,58872.0,35.8404,35.8495,35.7953,35.8224,58872.0
2019-08-27 10:20:00,39.67,39.71,39.6,39.6,65625.0,35.8224,35.8585,35.7592,35.7592,65625.0
2019-08-27 10:30:00,39.61,39.63,39.53,39.54,88273.0,35.7682,35.7862,35.6959,35.705,88273.0
2019-08-27 10:40:00,39.54,39.57,39.5,39.52,70455.0,35.705,35.7321,35.6689,35.6869,70455.0
2019-08-27 10:50:00,39.52,39.53,39.44,39.44,69527.0,35.6869,35.6959,35.6147,35.6147,69527.0
2019-08-27 11:00:00,39.44,39.5,39.42,39.42,67291.0,35.6147,35.6689,35.5966,35.5966,67291.0
2019-08-27 11:10:00,39.42,39.5,39.37,39.39,112081.0,35.5966,35.6689,35.5515,35.5695,112081.0
2019-08-27 11:20:00,39.39,39.45,39.35,39.36,63869.0,35.5695,35.6237,35.5334,35.5424,63869.0
2019-08-27 11:30:00,39.36,39.45,39.36,39.45,125504.0,35.5424,35.6237,35.5424,35.6237,125504.0
2019-08-27 11:40:00,39.45,39.47,39.38,39.45,122746.0,35.6237,35.6418,35.5605,35.6237,122746.0
2019-08-27 11:50:00,39.46,39.48,39.37,39.39,92844.0,35.6327,35.6508,35.5515,35.5695,92844.0
2019-08-27 12:00:00,39.39,39.42,39.26,39.27,268485.0,35.5695,35.5966,35.4521,35.4612,268485.0
2019-08-27 12:10:00,39.28,39.3,39.21,39.22,312238.0,35.4702,35.4883,35.407,35.416,312238.0
2019-08-27 12:20:00,39.22,39.4,39.19,39.38,219630.0,35.416,35.5786,35.3889,35.5605,219630.0
2019-08-27 12:30:00,39.38,39.38,39.16,39.16,206881.0,35.5605,35.5605,35.3618,35.3618,206881.0
2019-08-27 12:40:00,39.16,39.19,39.11,39.17,72645.0,35.3618,35.3889,35.3167,35.3709,72645.0
2019-08-27 12:50:00,39.17,39.17,39.05,39.07,112578.0,35.3709,35.3709,35.2625,35.2806,112578.0
2019-08-27 13:00:00,39.06,39.07,38.99,39.05,105971.0,35.2715,35.2806,35.2083,35.2625,105971.0
2019-08-27 13:10:00,39.05,39.06,38.95,39.0,77565.0,35.2625,35.2715,35.1722,35.2174,77565.0
2019-08-27 13:20:00,38.99,39.08,38.98,39.08,60145.0,35.2083,35.2896,35.1993,35.2896,60145.0
2019-08-27 13:30:00,39.07,39.2,39.05,39.15,74937.0,35.2806,35.398,35.2625,35.3528,74937.0
2019-08-27 13:40:00,39.15,39.18,39.08,39.09,65316.0,35.3528,35.3799,35.2896,35.2986,65316.0
2019-08-27 13:50:00,39.09,39.11,38.97,38.99,129775.0,35.2986,35.3167,35.1903,35.2083,129775.0
2019-08-27 14:00:00,39.0,39.01,38.87,38.87,184841.0,35.2174,35.2264,35.1,35.1,184841.0
2019-08-27 14:10:00,38.88,38.89,38.76,38.84,133663.0,35.109,35.118,35.0006,35.0729,133663.0
2019-08-27 14:20:00,38.84,38.88,38.76,38.77,119550.0,35.0729,35.109,35.0006,35.0097,119550.0
2019-08-27 14:30:00,38.76,38.76,38.71,38.73,123405.0,35.0006,35.0006,34.9555,34.9735,123405.0
2019-08-27 14:40:00,38.73,38.84,38.71,38.83,83440.0,34.9735,35.0729,34.9555,35.0638,83440.0
2019-08-27 14:50:00,38.83,38.94,38.82,38.94,107951.0,35.0638,35.1632,35.0548,35.1632,107951.0
2019-08-27 15:00:00,38.94,38.98,38.93,38.95,110255.0,35.1632,35.1993,35.1541,35.1722,110255.0
2019-08-27 15:10:00,38.95,38.95,38.86,38.9,112632.0,35.1722,35.1722,35.0909,35.1271,112632.0
2019-08-27 15:20:00,38.89,38.9,38.84,38.87,141619.0,35.118,35.1271,35.0729,35.1,141619.0
2019-08-27 15:30:00,38.86,38.87,38.82,38.86,154606.0,35.0909,35.1,35.0548,35.0909,154606.0
2019-08-27 15:40:00,38.86,38.96,38.85,38.95,240321.0,35.0909,35.1812,35.0819,35.1722,240321.0
2019-08-27 15:50:00,38.95,39.04,38.86,39.01,1113212.0,35.1722,35.2535,35.0909,35.2264,1113212.0
2019-08-28 09:30:00,38.87,39.03,38.78,38.98,207908.0,35.1,35.2444,35.0187,35.1993,207908.0
2019-08-28 09:40:00,38.98,39.18,38.94,39.1,139501.0,35.1993,35.3799,35.1632,35.3077,139501.0
2019-08-28 09:50:00,39.11,39.45,39.1,39.4,227338.0,35.3167,35.6237,35.3077,35.5786,227338.0
2019-08-28 10:00:00,39.4,39.63,39.39,39.62,404845.0,35.5786,35.7862,35.5695,35.7772,404845.0
2019-08-28 10:10:00,39.62,39.65,39.54,39.58,141349.0,35.7772,35.8043,35.705,35.7411,141349.0
2019-08-28 10:20:00,39.58,39.67,39.53,39.63,209544.0,35.7411,35.8224,35.6959,35.7862,209544.0
2019-08-28 10:30:00,39.63,39.91,39.61,39.87,407461.0,35.7862,36.0391,35.7682,36.003,407461.0
2019-08-28 10:40:00,39.87,40.02,39.84,39.97,241351.0,36.003,36.1384,35.9759,36.0933,241351.0
2019-08-28 10:50:00,39.97,40.08,39.89,39.94,296105.0,36.0933,36.1926,36.021,36.0662,296105.0
2019-08-28 11:00:00,39.94,40.09,39.86,40.08,188996.0,36.0662,36.2016,35.9939,36.1926,188996.0
2019-08-28 11:10:00,40.08,40.14,39.93,39.95,170789.0,36.1926,36.2468,36.0571,36.0752,170789.0
2019-08-28 11:20:00,39.95,40.13,39.93,40.11,280272.0,36.0752,36.2378,36.0571,36.2197,280272.0
2019-08-28 11:30:00,40.11,40.15,40.05,40.14,387850.0,36.2197,36.2558,36.1655,36.2468,387850.0
2019-08-28 11:40:00,40.13,40.16,40.09,40.13,67567.0,36.2378,36.2648,36.2016,36.2378,67567.0
2019-08-28 11:50:00,40.14,40.26,40.12,40.15,390530.0,36.2468,36.3551,36.2287,36.2558,390530.0
2019-08-28 12:00:00,40.14,40.16,40.08,40.15,120214.0,36.2468,36.2648,36.1926,36.2558,120214.0
2019-08-28 12:10:00,40.15,40.16,40.11,40.15,74191.0,36.2558,36.2648,36.2197,36.2558,74191.0
2019-08-28 12:20:00,40.15,40.16,40.06,40.07,160393.0,36.2558,36.2648,36.1745,36.1836,160393.0
2019-08-28 12:30:00,40.07,40.17,40.07,40.11,101308.0,36.1836,36.2739,36.1836,36.2197,101308.0
2019-08-28 12:40:00,40.1,40.14,40.05,40.09,288030.0,36.2107,36.2468,36.1655,36.2016,288030.0
2019-08-28 12:50:00,40.09,40.14,40.06,40.14,158906.0,36.2016,36.2468,36.1745,36.2468,158906.0
2019-08-28 13:00:00,40.13,40.13,40.08,40.09,110594.0,36.2378,36.2378,36.1926,36.2016,110594.0
2019-08-28 13:10:00,40.09,40.09,40.0,40.05,103534.0,36.2016,36.2016,36.1204,36.1655,103534.0
2019-08-28 13:20:00,40.04,40.1,40.04,40.07,56508.0,36.1565,36.2107,36.1565,36.1836,56508.0
2019-08-28 13:30:00,40.07,40.12,40.04,40.07,99118.0,36.1836,36.2287,36.1565,36.1836,99118.0
2019-08-28 13:40:00,40.07,40.09,40.03,40.09,153716.0,36.1836,36.2016,36.1475,36.2016,153716.0
2019-08-28 13:50:00,40.09,40.1,40.01,40.09,588517.0,36.2016,36.2107,36.1294,36.2016,588517.0
2019-08-28 14:00:00,40.09,40.18,40.09,40.18,651760.0,36.2016,36.2829,36.2016,36.2829,651760.0
2019-08-28 14:10:00,40.17,40.21,40.13,40.15,126244.0,36.2739,36.31,36.2378,36.2558,126244.0
2019-08-28 14:20:00,40.15,40.15,40.08,40.09,67986.0,36.2558,36.2558,36.1926,36.2016,67986.0
2019-08-28 14:30:00,40.09,40.16,40.08,40.15,72190.0,36.2016,36.2648,36.1926,36.2558,72190.0
2019-08-28 14:40:00,40.16,40.17,40.11,40.16,105620.0,36.2648,36.2739,36.2197,36.2648,105620.0
2019-08-28 14:50:00,40.17,40.17,40.08,40.11,120430.0,36.2739,36.2739,36.1926,36.2197,120430.0
2019-08-28 15:00:00,40.1,40.13,40.09,40.12,74971.0,36.2107,36.2378,36.2016,36.2287,74971.0
2019-08-28 15:10:00,40.12,40.13,40.07,40.12,155187.0,36.2287,36.2378,36.1836,36.2287,155187.0
2019-08-28 15:20:00,40.13,40.13,40.05,40.09,114222.0,36.2378,36.2378,36.1655,36.2016,114222.0
2019-08-28 15:30:00,40.09,40.11,40.04,40.08,210343.0,36.2016,36.2197,36.1565,36.1926,210343.0
2019-08-28 15:40:00,40.07,40.1,40.03,40.07,303985.0,36.1836,36.2107,36.1475,36.1836,303985.0
2019-08-28 15:50:00,40.07,40.13,40.06,40.08,1144612.0,36.1836,36.2378,36.1745,36.1926,1144612.0
2019-08-29 09:30:00,40.57,40.7,40.4,40.62,195587.0,36.6351,36.7525,36.4816,36.6802,195587.0
2019-08-29 09:40:00,40.62,40.81,40.62,40.75,320230.0,36.6802,36.8518,36.6802,36.7976,320230.0
2019-08-29 09:50:00,40.75,40.76,40.65,40.7,110804.0,36.7976,36.8066,36.7073,36.7525,110804.0
2019-08-29 10:00:00,40.7,40.74,40.57,40.6,100043.0,36.7525,36.7886,36.6351,36.6622,100043.0
2019-08-29 10:10:00,40.59,40.6,40.47,40.57,86244.0,36.6531,36.6622,36.5448,36.6351,86244.0
2019-08-29 10:20:00,40.57,40.59,40.52,40.55,65638.0,36.6351,36.6531,36.5899,36.617,65638.0
2019-08-29 10:30:00,40.55,40.56,40.35,40.41,164363.0,36.617,36.626,36.4364,36.4906,164363.0
2019-08-29 10:40:00,40.41,40.49,40.38,40.4,63703.0,36.4906,36.5628,36.4635,36.4816,63703.0
2019-08-29 10:50:00,40.4,40.52,40.4,40.49,172757.0,36.4816,36.5899,36.4816,36.5628,172757.0
2019-08-29 11:00:00,40.48,40.55,40.44,40.51,295839.0,36.5538,36.617,36.5177,36.5809,295839.0
2019-08-29 11:10:00,40.51,40.63,40.49,40.6,89498.0,36.5809,36.6893,36.5628,36.6622,89498.0
2019-08-29 11:20:00,40.6,40.65,40.55,40.62,50367.0,36.6622,36.7073,36.617,36.6802,50367.0
2019-08-29 11:30:00,40.62,40.71,40.61,40.68,47300.0,36.6802,36.7615,36.6712,36.7344,47300.0
2019-08-29 11:40:00,40.68,40.72,40.67,40.7,170980.0,36.7344,36.7705,36.7254,36.7525,170980.0
2019-08-29 11:50:00,40.7,40.7,40.58,40.58,51972.0,36.7525,36.7525,36.6441,36.6441,51972.0
2019-08-29 12:00:00,40.58,40.67,40.55,40.65,93553.0,36.6441,36.7254,36.617,36.7073,93553.0
2019-08-29 12:10:00,40.65,40.66,40.59,40.62,50224.0,36.7073,36.7163,36.6531,36.6802,50224.0
2019-08-29 12:20:00,40.63,40.69,40.62,40.62,71441.0,36.6893,36.7434,36.6802,36.6802,71441.0
2019-08-29 12:30:00,40.62,40.66,40.61,40.64,48287.0,36.6802,36.7163,36.6712,36.6983,48287.0
2019-08-29 12:40:00,40.65,40.65,40.54,40.55,54325.0,36.7073,36.7073,36.608,36.617,54325.0
2019-08-29 12:50:00,40.56,40.56,40.5,40.51,87908.0,36.626,36.626,36.5719,36.5809,87908.0
2019-08-29 13:00:00,40.51,40.56,40.51,40.56,59081.0,36.5809,36.626,36.5809,36.626,59081.0
2019-08-29 13:10:00,40.55,40.59,40.53,40.55,543791.0,36.617,36.6531,36.599,36.617,543791.0
2019-08-29 13:20:00,40.55,40.67,40.54,40.59,137212.0,36.617,36.7254,36.608,36.6531,137212.0
2019-08-29 13:30:00,40.6,40.61,40.57,40.58,84154.0,36.6622,36.6712,36.6351,36.6441,84154.0
2019-08-29 13:40:00,40.58,40.58,40.51,40.54,55048.0,36.6441,36.6441,36.5809,36.608,55048.0
2019-08-29 13:50:00,40.55,40.57,40.53,40.54,81523.0,36.617,36.6351,36.599,36.608,81523.0
2019-08-29 14:00:00,40.54,40.56,40.5,40.53,88148.0,36.608,36.626,36.5719,36.599,88148.0
2019-08-29 14:10:00,40.52,40.54,40.45,40.47,99919.0,36.5899,36.608,36.5267,36.5448,99919.0
2019-08-29 14:20:00,40.47,40.5,40.45,40.48,319369.0,36.5448,36.5719,36.5267,36.5538,319369.0
2019-08-29 14:30:00,40.48,40.53,40.3,40.37,458686.0,36.5538,36.599,36.3913,36.4545,458686.0
2019-08-29 14:40:00,40.38,40.41,40.36,40.39,167192.0,36.4635,36.4906,36.4454,36.4725,167192.0
2019-08-29 14:50:00,40.39,40.39,40.28,40.3,236488.0,36.4725,36.4725,36.3732,36.3913,236488.0
2019-08-29 15:00:00,40.29,40.36,40.29,40.33,141116.0,36.3822,36.4454,36.3822,36.4184,141116.0
2019-08-29 15:10:00,40.33,40.38,40.32,40.36,102784.0,36.4184,36.4635,36.4093,36.4454,102784.0
2019-08-29 15:20:00,40.36,40.42,40.34,40.37,119309.0,36.4454,36.4996,36.4274,36.4545,119309.0
2019-08-29 15:30:00,40.37,40.48,40.37,40.45,164720.0,36.4545,36.5538,36.4545,36.5267,164720.0
2019-08-29 15:40:00,40.44,40.54,40.43,40.51,149097.0,36.5177,36.608,36.5087,36.5809,149097.0
2019-08-29 15:50:00,40.51,40.55,40.48,40.53,864906.0,36.5809,36.617,36.5538,36.599,864906.0
2019-08-30 09:30:00,40.73,40.74,40.51,40.73,130336.0,36.9074,36.9164,36.708,36.9074,130336.0
2019-08-30 09:40:00,40.74,40.74,40.61,40.62,99321.0,36.9164,36.9164,36.7986,36.8077,99321.0
2019-08-30 09:50:00,40.62,40.7,40.54,40.55,56687.0,36.8077,36.8802,36.7352,36.7443,56687.0
2019-08-30 10:00:00,40.54,40.67,40.5,40.64,89852.0,36.7352,36.853,36.6989,36.8258,89852.0
2019-08-30 10:10:00,40.62,40.63,40.49,40.53,149444.0,36.8077,36.8167,36.6899,36.7261,149444.0
2019-08-30 10:20:00,40.52,40.52,40.38,40.44,56920.0,36.7171,36.7171,36.5902,36.6446,56920.0
2019-08-30 10:30:00,40.44,40.49,40.39,40.45,78646.0,36.6446,36.6899,36.5993,36.6536,78646.0
2019-08-30 10:40:00,40.45,40.48,40.39,40.47,60499.0,36.6536,36.6808,36.5993,36.6718,60499.0
2019-08-30 10:50:00,40.46,40.48,40.34,40.37,55952.0,36.6627,36.6808,36.554,36.5811,55952.0
2019-08-30 11:00:00,40.37,40.39,40.29,40.36,70999.0,36.5811,36.5993,36.5087,36.5721,70999.0
2019-08-30 11:10:00,40.36,40.37,40.19,40.23,49729.0,36.5721,36.5811,36.418,36.4543,49729.0
2019-08-30 11:20:00,40.23,40.25,40.18,40.23,41033.0,36.4543,36.4724,36.409,36.4543,41033.0
2019-08-30 11:30:00,40.23,40.31,40.23,40.27,38730.0,36.4543,36.5268,36.4543,36.4905,38730.0
2019-08-30 11:40:00,40.28,40.31,40.23,40.31,35156.0,36.4996,36.5268,36.4543,36.5268,35156.0
2019-08-30 11:50:00,40.32,40.33,40.25,40.26,34986.0,36.5358,36.5449,36.4724,36.4815,34986.0
2019-08-30 12:00:00,40.26,40.28,40.2,40.22,35757.0,36.4815,36.4996,36.4271,36.4452,35757.0
2019-08-30 12:10:00,40.22,40.3,40.2,40.3,37239.0,36.4452,36.5177,36.4271,36.5177,37239.0
2019-08-30 12:20:00,40.29,40.33,40.28,40.31,30217.0,36.5087,36.5449,36.4996,36.5268,30217.0
2019-08-30 12:30:00,40.31,40.33,40.26,40.32,35512.0,36.5268,36.5449,36.4815,36.5358,35512.0
2019-08-30 12:40:00,40.33,40.35,40.31,40.33,22546.0,36.5449,36.563,36.5268,36.5449,22546.0
2019-08-30 12:50:00,40.32,40.37,40.28,40.35,71656.0,36.5358,36.5811,36.4996,36.563,71656.0
2019-08-30 13:00:00,40.34,40.39,40.3,40.31,32996.0,36.554,36.5993,36.5177,36.5268,32996.0
2019-08-30 13:10:00,40.31,40.33,40.28,40.31,35105.0,36.5268,36.5449,36.4996,36.5268,35105.0
2019-08-30 13:20:00,40.31,40.33,40.28,40.3,38403.0,36.5268,36.5449,36.4996,36.5177,38403.0
2019-08-30 13:30:00,40.29,40.31,40.26,40.27,28872.0,36.5087,36.5268,36.4815,36.4905,28872.0
2019-08-30 13:40:00,40.27,40.29,40.25,40.28,31303.0,36.4905,36.5087,36.4724,36.4996,31303.0
2019-08-30 13:50:00,40.29,40.3,40.26,40.27,29121.0,36.5087,36.5177,36.4815,36.4905,29121.0
2019-08-30 14:00:00,40.27,40.33,40.27,40.31,51738.0,36.4905,36.5449,36.4905,36.5268,51738.0
2019-08-30 14:10:00,40.3,40.37,40.3,40.36,27031.0,36.5177,36.5811,36.5177,36.5721,27031.0
2019-08-30 14:20:00,40.36,40.36,40.32,40.34,31736.0,36.5721,36.5721,36.5358,36.554,31736.0
2019-08-30 14:30:00,40.35,40.37,40.31,40.33,45458.0,36.563,36.5811,36.5268,36.5449,45458.0
2019-08-30 14:40:00,40.32,40.33,40.26,40.28,39686.0,36.5358,36.5449,36.4815,36.4996,39686.0
2019-08-30 14:50:00,40.27,40.31,40.26,40.28,31718.0,36.4905,36.5268,36.4815,36.4996,31718.0
2019-08-30 15:00:00,40.29,40.31,40.23,40.27,41766.0,36.5087,36.5268,36.4543,36.4905,41766.0
2019-08-30 15:10:00,40.27,40.27,40.22,40.25,82928.0,36.4905,36.4905,36.4452,36.4724,82928.0
2019-08-30 15:20:00,40.25,40.33,40.24,40.32,67508.0,36.4724,36.5449,36.4633,36.5358,67508.0
2019-08-30 15:30:00,40.32,40.35,40.29,40.3,84672.0,36.5358,36.563,36.5087,36.5177,84672.0
2019-08-30 15:40:00,40.3,40.31,40.26,40.28,109365.0,36.5177,36.5268,36.4815,36.4996,109365.0
2019-08-30 15:50:00,40.29,40.35,40.26,40.27,442293.0,36.5087,36.563,36.4815,36.4905,442293.0
2019-09-03 09:30:00,40.05,40.27,39.93,40.25,176762.0,36.2912,36.4905,36.1824,36.4724,176762.0
2019-09-03 09:40:00,40.25,40.3,40.12,40.21,149659.0,36.4724,36.5177,36.3546,36.4362,149659.0
2019-09-03 09:50:00,40.22,40.38,40.22,40.36,103300.0,36.4452,36.5902,36.4452,36.5721,103300.0
2019-09-03 10:00:00,40.36,40.36,39.92,39.95,147534.0,36.5721,36.5721,36.1734,36.2006,147534.0
2019-09-03 10:10:00,39.96,40.01,39.88,39.95,90280.0,36.2096,36.2549,36.1371,36.2006,90280.0
2019-09-03 10:20:00,39.95,40.07,39.95,40.07,75611.0,36.2006,36.3093,36.2006,36.3093,75611.0
2019-09-03 10:30:00,40.06,40.08,39.95,40.0,68642.0,36.3002,36.3184,36.2006,36.2459,68642.0
2019-09-03 10:40:00,39.99,40.15,39.98,40.13,117277.0,36.2368,36.3818,36.2277,36.3637,117277.0
2019-09-03 10:50:00,40.14,40.19,40.11,40.14,62361.0,36.3727,36.418,36.3455,36.3727,62361.0
2019-09-03 11:00:00,40.14,40.14,39.99,40.0,98166.0,36.3727,36.3727,36.2368,36.2459,98166.0
2019-09-03 11:10:00,40.0,40.0,39.81,39.85,75681.0,36.2459,36.2459,36.0737,36.1099,75681.0
2019-09-03 11:20:00,39.84,39.89,39.79,39.81,100400.0,36.1009,36.1462,36.0556,36.0737,100400.0
2019-09-03 11:30:00,39.82,39.89,39.7,39.76,106937.0,36.0828,36.1462,35.974,36.0284,106937.0
2019-09-03 11:40:00,39.76,39.82,39.72,39.81,68842.0,36.0284,36.0828,35.9922,36.0737,68842.0
2019-09-03 11:50:00,39.81,39.81,39.72,39.74,57287.0,36.0737,36.0737,35.9922,36.0103,57287.0
2019-09-03 12:00:00,39.73,39.75,39.66,39.67,54922.0,36.0012,36.0193,35.9378,35.9468,54922.0
2019-09-03 12:10:00,39.67,39.76,39.67,39.75,28943.0,35.9468,36.0284,35.9468,36.0193,28943.0
2019-09-03 12:20:00,39.75,39.77,39.72,39.74,43577.0,36.0193,36.0375,35.9922,36.0103,43577.0
2019-09-03 12:30:00,39.74,39.78,39.69,39.77,30025.0,36.0103,36.0465,35.965,36.0375,30025.0
2019-09-03 12:40:00,39.77,39.83,39.76,39.83,39552.0,36.0375,36.0918,36.0284,36.0918,39552.0
2019-09-03 12:50:00,39.82,39.83,39.71,39.77,44855.0,36.0828,36.0918,35.9831,36.0375,44855.0
2019-09-03 13:00:00,39.76,39.81,39.71,39.76,34458.0,36.0284,36.0737,35.9831,36.0284,34458.0
2019-09-03 13:10:00,39.76,39.78,39.71,39.73,37368.0,36.0284,36.0465,35.9831,36.0012,37368.0
2019-09-03 13:20:00,39.73,39.75,39.69,39.75,43508.0,36.0012,36.0193,35.965,36.0193,43508.0
2019-09-03 13:30:00,39.75,39.78,39.69,39.73,63743.0,36.0193,36.0465,35.965,36.0012,63743.0
2019-09-03 13:40:00,39.73,39.73,39.62,39.64,44977.0,36.0012,36.0012,35.9015,35.9197,44977.0
2019-09-03 13:50:00,39.64,39.67,39.61,39.65,36903.0,35.9197,35.9468,35.8925,35.9287,36903.0
2019-09-03 14:00:00,39.64,39.72,39.63,39.69,36698.0,35.9197,35.9922,35.9106,35.965,36698.0
2019-09-03 14:10:00,39.68,39.7,39.6,39.61,36728.0,35.9559,35.974,35.8834,35.8925,36728.0
2019-09-03 14:20:00,39.61,39.69,39.61,39.68,49036.0,35.8925,35.965,35.8925,35.9559,49036.0
2019-09-03 14:30:00,39.68,39.71,39.66,39.69,43925.0,35.9559,35.9831,35.9378,35.965,43925.0
2019-09-03 14:40:00,39.69,39.7,39.63,39.66,32563.0,35.965,35.974,35.9106,35.9378,32563.0
2019-09-03 14:50:00,39.68,39.7,39.66,39.69,50660.0,35.9559,35.974,35.9378,35.965,50660.0
2019-09-03 15:00:00,39.69,39.7,39.64,39.67,50701.0,35.965,35.974,35.9197,35.9468,50701.0
2019-09-03 15:10:00,39.67,39.74,39.66,39.73,49707.0,35.9468,36.0103,35.9378,36.0012,49707.0
2019-09-03 15:20:00,39.73,39.78,39.73,39.76,51848.0,36.0012,36.0465,36.0012,36.0284,51848.0
2019-09-03 15:30:00,39.76,39.81,39.73,39.81,94423.0,36.0284,36.0737,36.0012,36.0737,94423.0
2019-09-03 15:40:00,39.81,39.85,39.78,39.79,88164.0,36.0737,36.1099,36.0465,36.0556,88164.0
2019-09-03 15:50:00,39.8,40.06,39.71,39.74,1304157.0,36.0646,36.3002,35.9831,36.0103,1304157.0
2019-09-04 09:30:00,39.67,39.78,39.41,39.41,311928.0,35.9468,36.0465,35.7112,35.7112,311928.0
2019-09-04 09:40:00,39.41,39.5,39.31,39.35,300536.0,35.7112,35.7928,35.6206,35.6569,300536.0
2019-09-04 09:50:00,39.34,39.4,39.08,39.08,257968.0,35.6478,35.7022,35.4122,35.4122,257968.0
2019-09-04 10:00:00,39.08,39.25,39.02,39.13,153838.0,35.4122,35.5663,35.3578,35.4575,153838.0
2019-09-04 10:10:00,39.13,39.41,39.11,39.41,100931.0,35.4575,35.7112,35.4394,35.7112,100931.0
2019-09-04 10:20:00,39.41,39.45,39.35,39.4,69082.0,35.7112,35.7475,35.6569,35.7022,69082.0
2019-09-04 10:30:00,39.4,39.41,39.2,39.22,159321.0,35.7022,35.7112,35.521,35.5391,159321.0
2019-09-04 10:40:00,39.22,39.35,39.16,39.35,118597.0,35.5391,35.6569,35.4847,35.6569,118597.0
2019-09-04 10:50:00,39.34,39.5,39.34,39.5,116216.0,35.6478,35.7928,35.6478,35.7928,116216.0
2019-09-04 11:00:00,39.5,39.56,39.49,39.52,61536.0,35.7928,35.8472,35.7837,35.8109,61536.0
2019-09-04 11:10:00,39.52,39.55,39.43,39.46,60232.0,35.8109,35.8381,35.7294,35.7566,60232.0
2019-09-04 11:20:00,39.45,39.62,39.45,39.59,140980.0,35.7475,35.9015,35.7475,35.8744,140980.0
2019-09-04 11:30:00,39.59,39.65,39.57,39.64,57574.0,35.8744,35.9287,35.8562,35.9197,57574.0
2019-09-04 11:40:00,39.64,39.69,39.64,39.66,46639.0,35.9197,35.965,35.9197,35.9378,46639.0
2019-09-04 11:50:00,39.66,39.74,39.66,39.73,74889.0,35.9378,36.0103,35.9378,36.0012,74889.0
2019-09-04 12:00:00,39.72,39.83,39.7,39.82,96164.0,35.9922,36.0918,35.974,36.0828,96164.0
2019-09-04 12:10:00,39.82,39.83,39.75,39.78,90966.0,36.0828,36.0918,36.0193,36.0465,90966.0
2019-09-04 12:20:00,39.77,39.8,39.73,39.73,76694.0,36.0375,36.0646,36.0012,36.0012,76694.0
2019-09-04 12:30:00,39.73,39.77,39.69,39.77,71571.0,36.0012,36.0375,35.965,36.0375,71571.0
2019-09-04 12:40:00,39.77,39.84,39.74,39.82,140941.0,36.0375,36.1009,36.0103,36.0828,140941.0
2019-09-04 12:50:00,39.82,39.83,39.71,39.81,99273.0,36.0828,36.0918,35.9831,36.0737,99273.0
2019-09-04 13:00:00,39.81,39.83,39.77,39.83,38308.0,36.0737,36.0918,36.0375,36.0918,38308.0
2019-09-04 13:10:00,39.83,39.83,39.78,39.8,43082.0,36.0918,36.0918,36.0465,36.0646,43082.0
2019-09-04 13:20:00,39.8,39.82,39.77,39.8,30264.0,36.0646,36.0828,36.0375,36.0646,30264.0
2019-09-04 13:30:00,39.8,39.84,39.8,39.82,36615.0,36.0646,36.1009,36.0646,36.0828,36615.0
2019-09-04 13:40:00,39.82,39.88,39.8,39.87,57110.0,36.0828,36.1371,36.0646,36.1281,57110.0
2019-09-04 13:50:00,39.87,39.87,39.81,39.81,44649.0,36.1281,36.1281,36.0737,36.0737,44649.0
2019-09-04 14:00:00,39.81,39.85,39.8,39.8,52470.0,36.0737,36.1099,36.0646,36.0646,52470.0
2019-09-04 14:10:00,39.8,39.81,39.76,39.79,96721.0,36.0646,36.0737,36.0284,36.0556,96721.0
2019-09-04 14:20:00,39.79,39.79,39.72,39.77,62099.0,36.0556,36.0556,35.9922,36.0375,62099.0
2019-09-04 14:30:00,39.76,39.84,39.76,39.83,43976.0,36.0284,36.1009,36.0284,36.0918,43976.0
2019-09-04 14:40:00,39.83,39.85,39.81,39.83,55261.0,36.0918,36.1099,36.0737,36.0918,55261.0
2019-09-04 14:50:00,39.83,39.84,39.8,39.82,49873.0,36.0918,36.1009,36.0646,36.0828,49873.0
2019-09-04 15:00:00,39.82,39.83,39.8,39.81,118837.0,36.0828,36.0918,36.0646,36.0737,118837.0
2019-09-04 15:10:00,39.82,39.86,39.77,39.77,117493.0,36.0828,36.119,36.0375,36.0375,117493.0
2019-09-04 15:20:00,39.77,39.79,39.75,39.77,93718.0,36.0375,36.0556,36.0193,36.0375,93718.0
2019-09-04 15:30:00,39.78,39.81,39.76,39.78,128265.0,36.0465,36.0737,36.0284,36.0465,128265.0
2019-09-04 15:40:00,39.79,39.83,39.77,39.79,171103.0,36.0556,36.0918,36.0375,36.0556,171103.0
2019-09-04 15:50:00,39.79,39.8,39.6,39.63,835771.0,36.0556,36.0646,35.8834,35.9106,835771.0
2019-09-05 09:30:00,40.04,40.21,39.94,40.15,183664.0,36.2821,36.4362,36.1915,36.3818,183664.0
2019-09-05 09:40:00,40.16,40.34,40.15,40.34,188682.0,36.3909,36.554,36.3818,36.554,188682.0
2019-09-05 09:50:00,40.34,40.38,40.28,40.32,86697.0,36.554,36.5902,36.4996,36.5358,86697.0
2019-09-05 10:00:00,40.32,40.43,40.31,40.43,92169.0,36.5358,36.6355,36.5268,36.6355,92169.0
2019-09-05 10:10:00,40.43,40.59,40.39,40.58,109906.0,36.6355,36.7805,36.5993,36.7714,109906.0
2019-09-05 10:20:00,40.58,40.59,40.45,40.49,79337.0,36.7714,36.7805,36.6536,36.6899,79337.0
2019-09-05 10:30:00,40.49,40.52,40.43,40.45,83380.0,36.6899,36.7171,36.6355,36.6536,83380.0
2019-09-05 10:40:00,40.44,40.5,40.38,40.41,67775.0,36.6446,36.6989,36.5902,36.6174,67775.0
2019-09-05 10:50:00,40.41,40.46,40.37,40.4,74212.0,36.6174,36.6627,36.5811,36.6083,74212.0
2019-09-05 11:00:00,40.4,40.47,40.34,40.39,74446.0,36.6083,36.6718,36.554,36.5993,74446.0
2019-09-05 11:10:00,40.4,40.42,40.36,40.39,49619.0,36.6083,36.6265,36.5721,36.5993,49619.0
2019-09-05 11:20:00,40.38,40.41,40.36,40.41,44535.0,36.5902,36.6174,36.5721,36.6174,44535.0
2019-09-05 11:30:00,40.4,40.43,40.37,40.38,77577.0,36.6083,36.6355,36.5811,36.5902,77577.0
2019-09-05 11:40:00,40.38,40.38,40.29,40.33,55587.0,36.5902,36.5902,36.5087,36.5449,55587.0
2019-09-05 11:50:00,40.34,40.38,40.28,40.32,67313.0,36.554,36.5902,36.4996,36.5358,67313.0
2019-09-05 12:00:00,40.31,40.34,40.26,40.33,105112.0,36.5268,36.554,36.4815,36.5449,105112.0
2019-09-05 12:10:00,40.33,40.44,40.32,40.41,103412.0,36.5449,36.6446,36.5358,36.6174,103412.0
2019-09-05 12:20:00,40.41,40.43,40.37,40.43,102086.0,36.6174,36.6355,36.5811,36.6355,102086.0
2019-09-05 12:30:00,40.43,40.51,40.42,40.51,107999.0,36.6355,36.708,36.6265,36.708,107999.0
2019-09-05 12:40:00,40.5,40.57,40.5,40.52,98439.0,36.6989,36.7624,36.6989,36.7171,98439.0
2019-09-05 12:50:00,40.52,40.6,40.51,40.59,73664.0,36.7171,36.7896,36.708,36.7805,73664.0
2019-09-05 13:00:00,40.6,40.63,40.53,40.58,116363.0,36.7896,36.8167,36.7261,36.7714,116363.0
2019-09-05 13:10:00,40.58,40.62,40.57,40.61,74257.0,36.7714,36.8077,36.7624,36.7986,74257.0
2019-09-05 13:20:00,40.61,40.65,40.6,40.65,90468.0,36.7986,36.8349,36.7896,36.8349,90468.0
2019-09-05 13:30:00,40.64,40.69,40.61,40.63,102248.0,36.8258,36.8711,36.7986,36.8167,102248.0
2019-09-05 13:40:00,40.63,40.67,40.6,40.66,86840.0,36.8167,36.853,36.7896,36.8439,86840.0
2019-09-05 13:50:00,40.66,40.75,40.66,40.74,104877.0,36.8439,36.9255,36.8439,36.9164,104877.0
2019-09-05 14:00:00,40.75,40.75,40.68,40.75,117006.0,36.9255,36.9255,36.8621,36.9255,117006.0
2019-09-05 14:10:00,40.75,40.78,40.73,40.77,106494.0,36.9255,36.9527,36.9074,36.9436,106494.0
2019-09-05 14:20:00,40.77,40.78,40.7,40.76,111055.0,36.9436,36.9527,36.8802,36.9345,111055.0
2019-09-05 14:30:00,40.76,40.8,40.73,40.8,119574.0,36.9345,36.9708,36.9074,36.9708,119574.0
2019-09-05 14:40:00,40.79,40.85,40.79,40.85,122271.0,36.9617,37.0161,36.9617,37.0161,122271.0
2019-09-05 14:50:00,40.84,40.85,40.74,40.75,203872.0,37.007,37.0161,36.9164,36.9255,203872.0
2019-09-05 15:00:00,40.74,40.8,40.74,40.78,164255.0,36.9164,36.9708,36.9164,36.9527,164255.0
2019-09-05 15:10:00,40.78,40.82,40.78,40.8,162950.0,36.9527,36.9889,36.9527,36.9708,162950.0
2019-09-05 15:20:00,40.8,40.82,40.79,40.82,170805.0,36.9708,36.9889,36.9617,36.9889,170805.0
2019-09-05 15:30:00,40.82,40.85,40.81,40.84,191200.0,36.9889,37.0161,36.9799,37.007,191200.0
2019-09-05 15:40:00,40.84,40.86,40.72,40.73,436979.0,37.007,37.0252,36.8983,36.9074,436979.0
2019-09-05 15:50:00,40.73,40.83,40.69,40.81,965038.0,36.9074,36.998,36.8711,36.9799,965038.0
2019-09-06 09:30:00,40.94,41.08,40.83,40.88,229346.0,37.0976,37.2245,36.998,37.0433,229346.0
2019-09-06 09:40:00,40.88,40.95,40.82,40.94,75330.0,37.0433,37.1067,36.9889,37.0976,75330.0
2019-09-06 09:50:00,40.94,40.95,40.82,40.86,85065.0,37.0976,37.1067,36.9889,37.0252,85065.0
2019-09-06 10:00:00,40.87,40.9,40.77,40.79,57433.0,37.0342,37.0614,36.9436,36.9617,57433.0
2019-09-06 10:10:00,40.78,40.85,40.76,40.8,51528.0,36.9527,37.0161,36.9345,36.9708,51528.0
2019-09-06 10:20:00,40.79,40.82,40.77,40.81,46195.0,36.9617,36.9889,36.9436,36.9799,46195.0
2019-09-06 10:30:00,40.82,40.83,40.73,40.76,46600.0,36.9889,36.998,36.9074,36.9345,46600.0
2019-09-06 10:40:00,40.76,40.78,40.74,40.77,55794.0,36.9345,36.9527,36.9164,36.9436,55794.0
2019-09-06 10:50:00,40.77,40.83,40.77,40.83,47634.0,36.9436,36.998,36.9436,36.998,47634.0
2019-09-06 11:00:00,40.83,40.83,40.71,40.72,81311.0,36.998,36.998,36.8892,36.8983,81311.0
2019-09-06 11:10:00,40.72,40.73,40.61,40.61,103928.0,36.8983,36.9074,36.7986,36.7986,103928.0
2019-09-06 11:20:00,40.61,40.63,40.55,40.55,87511.0,36.7986,36.8167,36.7443,36.7443,87511.0
2019-09-06 11:30:00,40.55,40.56,40.48,40.54,96851.0,36.7443,36.7533,36.6808,36.7352,96851.0
2019-09-06 11:40:00,40.54,40.57,40.52,40.53,99256.0,36.7352,36.7624,36.7171,36.7261,99256.0
2019-09-06 11:50:00,40.54,40.54,40.48,40.48,71764.0,36.7352,36.7352,36.6808,36.6808,71764.0
2019-09-06 12:00:00,40.48,40.51,40.44,40.5,65193.0,36.6808,36.708,36.6446,36.6989,65193.0
2019-09-06 12:10:00,40.5,40.53,40.48,40.52,40495.0,36.6989,36.7261,36.6808,36.7171,40495.0
2019-09-06 12:20:00,40.52,40.55,40.48,40.54,47874.0,36.7171,36.7443,36.6808,36.7352,47874.0
2019-09-06 12:30:00,40.54,40.55,40.48,40.53,46162.0,36.7352,36.7443,36.6808,36.7261,46162.0
2019-09-06 12:40:00,40.52,40.53,40.43,40.44,63319.0,36.7171,36.7261,36.6355,36.6446,63319.0
2019-09-06 12:50:00,40.45,40.5,40.41,40.5,73946.0,36.6536,36.6989,36.6174,36.6989,73946.0
2019-09-06 13:00:00,40.49,40.53,40.47,40.48,56277.0,36.6899,36.7261,36.6718,36.6808,56277.0
2019-09-06 13:10:00,40.48,40.51,40.46,40.5,38246.0,36.6808,36.708,36.6627,36.6989,38246.0
2019-09-06 13:20:00,40.5,40.58,40.49,40.57,42025.0,36.6989,36.7714,36.6899,36.7624,42025.0
2019-09-06 13:30:00,40.57,40.63,40.56,40.63,40822.0,36.7624,36.8167,36.7533,36.8167,40822.0
2019-09-06 13:40:00,40.63,40.63,40.58,40.59,47165.0,36.8167,36.8167,36.7714,36.7805,47165.0
2019-09-06 13:50:00,40.59,40.64,40.57,40.61,51310.0,36.7805,36.8258,36.7624,36.7986,51310.0
2019-09-06 14:00:00,40.61,40.61,40.56,40.59,34225.0,36.7986,36.7986,36.7533,36.7805,34225.0
2019-09-06 14:10:00,40.6,40.6,40.55,40.56,35288.0,36.7896,36.7896,36.7443,36.7533,35288.0
2019-09-06 14:20:00,40.56,40.61,40.55,40.61,54200.0,36.7533,36.7986,36.7443,36.7986,54200.0
2019-09-06 14:30:00,40.61,40.61,40.57,40.58,44823.0,36.7986,36.7986,36.7624,36.7714,44823.0
2019-09-06 14:40:00,40.57,40.57,40.5,40.52,50873.0,36.7624,36.7624,36.6989,36.7171,50873.0
2019-09-06 14:50:00,40.51,40.53,40.48,40.52,52044.0,36.708,36.7261,36.6808,36.7171,52044.0
2019-09-06 15:00:00,40.52,40.52,40.5,40.51,45762.0,36.7171,36.7171,36.6989,36.708,45762.0
2019-09-06 15:10:00,40.51,40.55,40.5,40.52,75671.0,36.708,36.7443,36.6989,36.7171,75671.0
2019-09-06 15:20:00,40.52,40.58,40.52,40.56,77036.0,36.7171,36.7714,36.7171,36.7533,77036.0
2019-09-06 15:30:00,40.56,40.57,40.5,40.52,122086.0,36.7533,36.7624,36.6989,36.7171,122086.0
2019-09-06 15:40:00,40.52,40.52,40.45,40.47,145201.0,36.7171,36.7171,36.6536,36.6718,145201.0
2019-09-06 15:50:00,40.46,40.48,40.34,40.36,759709.0,36.6627,36.6808,36.554,36.5721,759709.0
2019-09-09 09:30:00,40.55,40.75,40.4,40.73,149900.0,36.7443,36.9255,36.6083,36.9074,149900.0
2019-09-09 09:40:00,40.74,40.88,40.74,40.82,109044.0,36.9164,37.0433,36.9164,36.9889,109044.0
2019-09-09 09:50:00,40.82,40.98,40.82,40.95,135926.0,36.9889,37.1339,36.9889,37.1067,135926.0
2019-09-09 10:00:00,40.95,41.1,40.95,41.06,141761.0,37.1067,37.2426,37.1067,37.2064,141761.0
2019-09-09 10:10:00,41.06,41.24,41.01,41.23,191287.0,37.2064,37.3695,37.1611,37.3604,191287.0
2019-09-09 10:20:00,41.23,41.32,41.19,41.32,159546.0,37.3604,37.442,37.3242,37.442,159546.0
2019-09-09 10:30:00,41.31,41.34,41.24,41.32,239392.0,37.4329,37.4601,37.3695,37.442,239392.0
2019-09-09 10:40:00,41.32,41.4,41.29,41.3,266495.0,37.442,37.5145,37.4148,37.4239,266495.0
2019-09-09 10:50:00,41.3,41.36,41.23,41.29,288527.0,37.4239,37.4782,37.3604,37.4148,288527.0
2019-09-09 11:00:00,41.29,41.31,41.22,41.27,232500.0,37.4148,37.4329,37.3514,37.3967,232500.0
2019-09-09 11:10:00,41.27,41.3,41.13,41.14,163861.0,37.3967,37.4239,37.2698,37.2789,163861.0
2019-09-09 11:20:00,41.14,41.14,41.07,41.1,183520.0,37.2789,37.2789,37.2154,37.2426,183520.0
2019-09-09 11:30:00,41.09,41.14,41.07,41.09,148641.0,37.2336,37.2789,37.2154,37.2336,148641.0
2019-09-09 11:40:00,41.09,41.14,41.04,41.05,74981.0,37.2336,37.2789,37.1883,37.1973,74981.0
2019-09-09 11:50:00,41.05,41.08,41.0,41.05,85143.0,37.1973,37.2245,37.152,37.1973,85143.0
2019-09-09 12:00:00,41.06,41.11,40.99,41.11,158970.0,37.2064,37.2517,37.143,37.2517,158970.0
2019-09-09 12:10:00,41.1,41.12,41.01,41.02,60280.0,37.2426,37.2608,37.1611,37.1701,60280.0
2019-09-09 12:20:00,41.03,41.06,40.92,40.97,117891.0,37.1792,37.2064,37.0795,37.1248,117891.0
2019-09-09 12:30:00,40.97,40.98,40.81,40.84,95167.0,37.1248,37.1339,36.9799,37.007,95167.0
2019-09-09 12:40:00,40.84,40.92,40.84,40.91,73899.0,37.007,37.0795,37.007,37.0705,73899.0
2019-09-09 12:50:00,40.91,41.01,40.9,40.99,77523.0,37.0705,37.1611,37.0614,37.143,77523.0
2019-09-09 13:00:00,40.98,41.0,40.96,40.98,61478.0,37.1339,37.152,37.1158,37.1339,61478.0
2019-09-09 13:10:00,40.99,41.01,40.97,40.97,59645.0,37.143,37.1611,37.1248,37.1248,59645.0
2019-09-09 13:20:00,40.97,41.0,40.94,40.99,72391.0,37.1248,37.152,37.0976,37.143,72391.0
2019-09-09 13:30:00,40.99,40.99,40.93,40.97,100504.0,37.143,37.143,37.0886,37.1248,100504.0
2019-09-09 13:40:00,40.97,41.0,40.95,41.0,58126.0,37.1248,37.152,37.1067,37.152,58126.0
2019-09-09 13:50:00,40.99,41.02,40.97,41.0,58068.0,37.143,37.1701,37.1248,37.152,58068.0
2019-09-09 14:00:00,41.01,41.09,41.0,41.05,99776.0,37.1611,37.2336,37.152,37.1973,99776.0
2019-09-09 14:10:00,41.04,41.09,41.03,41.08,83294.0,37.1883,37.2336,37.1792,37.2245,83294.0
2019-09-09 14:20:00,41.08,41.11,41.04,41.1,120363.0,37.2245,37.2517,37.1883,37.2426,120363.0
2019-09-09 14:30:00,41.1,41.16,41.09,41.13,110953.0,37.2426,37.297,37.2336,37.2698,110953.0
2019-09-09 14:40:00,41.14,41.2,41.13,41.19,100273.0,37.2789,37.3332,37.2698,37.3242,100273.0
2019-09-09 14:50:00,41.19,41.2,41.15,41.2,99309.0,37.3242,37.3332,37.2879,37.3332,99309.0
2019-09-09 15:00:00,41.19,41.3,41.17,41.23,133229.0,37.3242,37.4239,37.3061,37.3604,133229.0
2019-09-09 15:10:00,41.24,41.31,41.23,41.3,136412.0,37.3695,37.4329,37.3604,37.4239,136412.0
2019-09-09 15:20:00,41.3,41.3,41.27,41.27,90452.0,37.4239,37.4239,37.3967,37.3967,90452.0
2019-09-09 15:30:00,41.28,41.31,41.27,41.3,159469.0,37.4057,37.4329,37.3967,37.4239,159469.0
2019-09-09 15:40:00,41.31,41.34,41.28,41.34,226331.0,37.4329,37.4601,37.4057,37.4601,226331.0
2019-09-09 15:50:00,41.34,41.41,41.33,41.4,768100.0,37.4601,37.5235,37.451,37.5145,768100.0
2019-09-10 09:30:00,41.07,41.19,40.68,40.68,242495.0,37.2154,37.3242,36.8621,36.8621,242495.0
2019-09-10 09:40:00,40.67,40.77,40.52,40.77,185859.0,36.853,36.9436,36.7171,36.9436,185859.0
2019-09-10 09:50:00,40.77,40.77,40.54,40.65,291549.0,36.9436,36.9436,36.7352,36.8349,291549.0
2019-09-10 10:00:00,40.64,40.65,40.37,40.4,131779.0,36.8258,36.8349,36.5811,36.6083,131779.0
2019-09-10 10:10:00,40.39,40.56,40.36,40.48,114797.0,36.5993,36.7533,36.5721,36.6808,114797.0
2019-09-10 10:20:00,40.48,40.69,40.43,40.64,89557.0,36.6808,36.8711,36.6355,36.8258,89557.0
2019-09-10 10:30:00,40.65,40.68,40.57,40.59,314345.0,36.8349,36.8621,36.7624,36.7805,314345.0
2019-09-10 10:40:00,40.59,40.59,40.49,40.53,82561.0,36.7805,36.7805,36.6899,36.7261,82561.0
2019-09-10 10:50:00,40.53,40.56,40.42,40.43,53120.0,36.7261,36.7533,36.6265,36.6355,53120.0
2019-09-10 11:00:00,40.44,40.45,40.37,40.39,81352.0,36.6446,36.6536,36.5811,36.5993,81352.0
2019-09-10 11:10:00,40.39,40.45,40.32,40.45,149332.0,36.5993,36.6536,36.5358,36.6536,149332.0
2019-09-10 11:20:00,40.44,40.45,40.35,40.38,134056.0,36.6446,36.6536,36.563,36.5902,134056.0
2019-09-10 11:30:00,40.38,40.39,40.27,40.27,101778.0,36.5902,36.5993,36.4905,36.4905,101778.0
2019-09-10 11:40:00,40.27,40.34,40.19,40.29,165413.0,36.4905,36.554,36.418,36.5087,165413.0
2019-09-10 11:50:00,40.29,40.36,40.25,40.25,98137.0,36.5087,36.5721,36.4724,36.4724,98137.0
2019-09-10 12:00:00,40.26,40.26,40.12,40.16,143262.0,36.4815,36.4815,36.3546,36.3909,143262.0
2019-09-10 12:10:00,40.15,40.2,40.15,40.19,81515.0,36.3818,36.4271,36.3818,36.418,81515.0
2019-09-10 12:20:00,40.19,40.31,40.18,40.25,88186.0,36.418,36.5268,36.409,36.4724,88186.0
2019-09-10 12:30:00,40.26,40.3,40.24,40.25,57880.0,36.4815,36.5177,36.4633,36.4724,57880.0
2019-09-10 12:40:00,40.24,40.33,40.23,40.32,58080.0,36.4633,36.5449,36.4543,36.5358,58080.0
2019-09-10 12:50:00,40.32,40.33,40.26,40.26,53315.0,36.5358,36.5449,36.4815,36.4815,53315.0
2019-09-10 13:00:00,40.27,40.31,40.23,40.24,67851.0,36.4905,36.5268,36.4543,36.4633,67851.0
2019-09-10 13:10:00,40.24,40.26,40.19,40.21,57476.0,36.4633,36.4815,36.418,36.4362,57476.0
2019-09-10 13:20:00,40.21,40.23,40.2,40.21,48411.0,36.4362,36.4543,36.4271,36.4362,48411.0
2019-09-10 13:30:00,40.2,40.25,40.15,40.18,90747.0,36.4271,36.4724,36.3818,36.409,90747.0
2019-09-10 13:40:00,40.19,40.3,40.16,40.29,114595.0,36.418,36.5177,36.3909,36.5087,114595.0
2019-09-10 13:50:00,40.3,40.31,40.25,40.26,59671.0,36.5177,36.5268,36.4724,36.4815,59671.0
2019-09-10 14:00:00,40.26,40.27,40.19,40.23,67189.0,36.4815,36.4905,36.418,36.4543,67189.0
2019-09-10 14:10:00,40.23,40.25,40.18,40.2,92560.0,36.4543,36.4724,36.409,36.4271,92560.0
2019-09-10 14:20:00,40.21,40.22,40.15,40.18,100674.0,36.4362,36.4452,36.3818,36.409,100674.0
2019-09-10 14:30:00,40.17,40.18,40.09,40.09,82277.0,36.3999,36.409,36.3274,36.3274,82277.0
2019-09-10 14:40:00,40.09,40.11,40.05,40.05,78254.0,36.3274,36.3455,36.2912,36.2912,78254.0
2019-09-10 14:50:00,40.05,40.08,40.03,40.03,95570.0,36.2912,36.3184,36.2731,36.2731,95570.0
2019-09-10 15:00:00,40.04,40.08,40.03,40.06,78118.0,36.2821,36.3184,36.2731,36.3002,78118.0
2019-09-10 15:10:00,40.07,40.08,40.05,40.07,88246.0,36.3093,36.3184,36.2912,36.3093,88246.0
2019-09-10 15:20:00,40.08,40.1,40.04,40.07,134609.0,36.3184,36.3365,36.2821,36.3093,134609.0
2019-09-10 15:30:00,40.07,40.11,40.06,40.08,156540.0,36.3093,36.3455,36.3002,36.3184,156540.0
2019-09-10 15:40:00,40.09,40.2,40.08,40.18,209456.0,36.3274,36.4271,36.3184,36.409,209456.0
2019-09-10 15:50:00,40.18,40.27,40.17,40.27,503136.0,36.409,36.4905,36.3999,36.4905,503136.0
2019-09-11 09:30:00,40.18,40.26,39.67,39.95,301800.0,36.409,36.4815,35.9468,36.2006,301800.0
2019-09-11 09:40:00,39.94,40.01,39.9,39.95,141879.0,36.1915,36.2549,36.1553,36.2006,141879.0
2019-09-11 09:50:00,39.95,39.96,39.83,39.88,124076.0,36.2006,36.2096,36.0918,36.1371,124076.0
2019-09-11 10:00:00,39.88,39.94,39.78,39.88,162553.0,36.1371,36.1915,36.0465,36.1371,162553.0
2019-09-11 10:10:00,39.88,40.01,39.81,40.0,165911.0,36.1371,36.2549,36.0737,36.2459,165911.0
2019-09-11 10:20:00,40.0,40.05,39.94,40.04,92115.0,36.2459,36.2912,36.1915,36.2821,92115.0
2019-09-11 10:30:00,40.03,40.12,40.03,40.08,100128.0,36.2731,36.3546,36.2731,36.3184,100128.0
2019-09-11 10:40:00,40.08,40.09,40.01,40.04,74942.0,36.3184,36.3274,36.2549,36.2821,74942.0
2019-09-11 10:50:00,40.04,40.12,40.02,40.08,72635.0,36.2821,36.3546,36.264,36.3184,72635.0
2019-09-11 11:00:00,40.08,40.12,40.05,40.11,86896.0,36.3184,36.3546,36.2912,36.3455,86896.0
2019-09-11 11:10:00,40.11,40.15,40.07,40.1,56936.0,36.3455,36.3818,36.3093,36.3365,56936.0
2019-09-11 11:20:00,40.09,40.13,40.08,40.13,59132.0,36.3274,36.3637,36.3184,36.3637,59132.0
2019-09-11 11:30:00,40.14,40.21,40.13,40.14,73191.0,36.3727,36.4362,36.3637,36.3727,73191.0
2019-09-11 11:40:00,40.14,40.17,40.06,40.07,73127.0,36.3727,36.3999,36.3002,36.3093,73127.0
2019-09-11 11:50:00,40.08,40.08,40.04,40.05,124238.0,36.3184,36.3184,36.2821,36.2912,124238.0
2019-09-11 12:00:00,40.05,40.13,40.05,40.11,71999.0,36.2912,36.3637,36.2912,36.3455,71999.0
2019-09-11 12:10:00,40.12,40.13,40.09,40.12,61084.0,36.3546,36.3637,36.3274,36.3546,61084.0
2019-09-11 12:20:00,40.12,40.12,40.03,40.03,82332.0,36.3546,36.3546,36.2731,36.2731,82332.0
2019-09-11 12:30:00,40.03,40.06,40.02,40.04,54284.0,36.2731,36.3002,36.264,36.2821,54284.0
2019-09-11 12:40:00,40.05,40.06,40.0,40.04,52642.0,36.2912,36.3002,36.2459,36.2821,52642.0
2019-09-11 12:50:00,40.05,40.06,39.98,39.98,52220.0,36.2912,36.3002,36.2277,36.2277,52220.0
2019-09-11 13:00:00,39.98,40.0,39.95,39.95,56891.0,36.2277,36.2459,36.2006,36.2006,56891.0
2019-09-11 13:10:00,39.96,40.05,39.95,40.05,74591.0,36.2096,36.2912,36.2006,36.2912,74591.0
2019-09-11 13:20:00,40.04,40.05,39.94,39.94,60605.0,36.2821,36.2912,36.1915,36.1915,60605.0
2019-09-11 13:30:00,39.95,39.95,39.91,39.94,53368.0,36.2006,36.2006,36.1643,36.1915,53368.0
2019-09-11 13:40:00,39.94,39.95,39.82,39.84,98082.0,36.1915,36.2006,36.0828,36.1009,98082.0
2019-09-11 13:50:00,39.85,39.87,39.73,39.75,124658.0,36.1099,36.1281,36.0012,36.0193,124658.0
2019-09-11 14:00:00,39.76,39.86,39.73,39.85,91872.0,36.0284,36.119,36.0012,36.1099,91872.0
2019-09-11 14:10:00,39.85,39.9,39.84,39.87,56475.0,36.1099,36.1553,36.1009,36.1281,56475.0
2019-09-11 14:20:00,39.88,39.91,39.84,39.88,57397.0,36.1371,36.1643,36.1009,36.1371,57397.0
2019-09-11 14:30:00,39.88,39.88,39.83,39.87,59191.0,36.1371,36.1371,36.0918,36.1281,59191.0
2019-09-11 14:40:00,39.87,39.89,39.85,39.85,67933.0,36.1281,36.1462,36.1099,36.1099,67933.0
2019-09-11 14:50:00,39.85,39.9,39.83,39.9,67968.0,36.1099,36.1553,36.0918,36.1553,67968.0
2019-09-11 15:00:00,39.9,39.95,39.88,39.91,69466.0,36.1553,36.2006,36.1371,36.1643,69466.0
2019-09-11 15:10:00,39.92,39.93,39.89,39.91,69995.0,36.1734,36.1824,36.1462,36.1643,69995.0
2019-09-11 15:20:00,39.91,39.98,39.91,39.95,80032.0,36.1643,36.2277,36.1643,36.2006,80032.0
2019-09-11 15:30:00,39.96,40.03,39.95,40.0,126520.0,36.2096,36.2731,36.2006,36.2459,126520.0
2019-09-11 15:40:00,40.0,40.01,39.87,39.88,184659.0,36.2459,36.2549,36.1281,36.1371,184659.0
2019-09-11 15:50:00,39.88,39.95,39.83,39.9,590324.0,36.1371,36.2006,36.0918,36.1553,590324.0
2019-09-12 09:30:00,40.16,40.19,39.97,40.18,169009.0,36.3909,36.418,36.2187,36.409,169009.0
2019-09-12 09:40:00,40.18,40.2,39.95,40.01,137732.0,36.409,36.4271,36.2006,36.2549,137732.0
2019-09-12 09:50:00,40.0,40.14,40.0,40.12,91745.0,36.2459,36.3727,36.2459,36.3546,91745.0
2019-09-12 10:00:00,40.13,40.14,40.0,40.02,132091.0,36.3637,36.3727,36.2459,36.264,132091.0
2019-09-12 10:10:00,40.03,40.32,39.99,40.25,151555.0,36.2731,36.5358,36.2368,36.4724,151555.0
2019-09-12 10:20:00,40.24,40.32,40.23,40.28,191397.0,36.4633,36.5358,36.4543,36.4996,191397.0
2019-09-12 10:30:00,40.29,40.3,40.14,40.2,146152.0,36.5087,36.5177,36.3727,36.4271,146152.0
2019-09-12 10:40:00,40.2,40.22,40.14,40.2,100693.0,36.4271,36.4452,36.3727,36.4271,100693.0
2019-09-12 10:50:00,40.2,40.2,39.97,40.01,168085.0,36.4271,36.4271,36.2187,36.2549,168085.0
2019-09-12 11:00:00,40.01,40.02,39.95,40.01,62136.0,36.2549,36.264,36.2006,36.2549,62136.0
2019-09-12 11:10:00,40.02,40.09,40.01,40.07,52626.0,36.264,36.3274,36.2549,36.3093,52626.0
2019-09-12 11:20:00,40.07,40.1,40.02,40.08,70215.0,36.3093,36.3365,36.264,36.3184,70215.0
2019-09-12 11:30:00,40.09,40.13,40.03,40.04,66690.0,36.3274,36.3637,36.2731,36.2821,66690.0
2019-09-12 11:40:00,40.04,40.08,40.01,40.07,137387.0,36.2821,36.3184,36.2549,36.3093,137387.0
2019-09-12 11:50:00,40.07,40.14,40.07,40.14,282734.0,36.3093,36.3727,36.3093,36.3727,282734.0
2019-09-12 12:00:00,40.13,40.23,40.13,40.19,90456.0,36.3637,36.4543,36.3637,36.418,90456.0
2019-09-12 12:10:00,40.19,40.29,40.19,40.29,89437.0,36.418,36.5087,36.418,36.5087,89437.0
2019-09-12 12:20:00,40.28,40.41,40.28,40.4,73560.0,36.4996,36.6174,36.4996,36.6083,73560.0
2019-09-12 12:30:00,40.4,40.43,40.38,40.4,45395.0,36.6083,36.6355,36.5902,36.6083,45395.0
2019-09-12 12:40:00,40.41,40.45,40.39,40.41,45960.0,36.6174,36.6536,36.5993,36.6174,45960.0
2019-09-12 12:50:00,40.41,40.46,40.41,40.46,52502.0,36.6174,36.6627,36.6174,36.6627,52502.0
2019-09-12 13:00:00,40.46,40.54,40.44,40.45,57334.0,36.6627,36.7352,36.6446,36.6536,57334.0
2019-09-12 13:10:00,40.46,40.46,40.4,40.43,56208.0,36.6627,36.6627,36.6083,36.6355,56208.0
2019-09-12 13:20:00,40.43,40.44,40.41,40.41,44890.0,36.6355,36.6446,36.6174,36.6174,44890.0
2019-09-12 13:30:00,40.41,40.44,40.39,40.4,41549.0,36.6174,36.6446,36.5993,36.6083,41549.0
2019-09-12 13:40:00,40.4,40.46,40.39,40.44,38509.0,36.6083,36.6627,36.5993,36.6446,38509.0
2019-09-12 13:50:00,40.44,40.44,40.4,40.41,74504.0,36.6446,36.6446,36.6083,36.6174,74504.0
2019-09-12 14:00:00,40.41,40.43,40.39,40.4,46020.0,36.6174,36.6355,36.5993,36.6083,46020.0
2019-09-12 14:10:00,40.41,40.44,40.38,40.42,43426.0,36.6174,36.6446,36.5902,36.6265,43426.0
2019-09-12 14:20:00,40.42,40.46,40.4,40.46,42531.0,36.6265,36.6627,36.6083,36.6627,42531.0
2019-09-12 14:30:00,40.45,40.5,40.43,40.45,59204.0,36.6536,36.6989,36.6355,36.6536,59204.0
2019-09-12 14:40:00,40.46,40.49,40.45,40.47,56893.0,36.6627,36.6899,36.6536,36.6718,56893.0
2019-09-12 14:50:00,40.47,40.48,40.42,40.44,43959.0,36.6718,36.6808,36.6265,36.6446,43959.0
2019-09-12 15:00:00,40.44,40.46,40.4,40.43,85501.0,36.6446,36.6627,36.6083,36.6355,85501.0
2019-09-12 15:10:00,40.42,40.45,40.41,40.45,61691.0,36.6265,36.6536,36.6174,36.6536,61691.0
2019-09-12 15:20:00,40.44,40.49,40.44,40.45,74503.0,36.6446,36.6899,36.6446,36.6536,74503.0
2019-09-12 15:30:00,40.45,40.48,40.4,40.41,107592.0,36.6536,36.6808,36.6083,36.6174,107592.0
2019-09-12 15:40:00,40.41,40.42,40.35,40.36,141821.0,36.6174,36.6265,36.563,36.5721,141821.0
2019-09-12 15:50:00,40.36,40.38,40.25,40.29,413532.0,36.5721,36.5902,36.4724,36.5087,413532.0
2019-09-13 09:30:00,40.41,40.53,40.34,40.41,186152.0,36.6174,36.7261,36.554,36.6174,186152.0
2019-09-13 09:40:00,40.41,40.53,40.37,40.53,110432.0,36.6174,36.7261,36.5811,36.7261,110432.0
2019-09-13 09:50:00,40.53,40.67,40.53,40.63,55179.0,36.7261,36.853,36.7261,36.8167,55179.0
2019-09-13 10:00:00,40.62,40.68,40.55,40.56,72519.0,36.8077,36.8621,36.7443,36.7533,72519.0
2019-09-13 10:10:00,40.56,40.73,40.53,40.71,156720.0,36.7533,36.9074,36.7261,36.8892,156720.0
2019-09-13 10:20:00,40.7,40.79,40.66,40.71,91618.0,36.8802,36.9617,36.8439,36.8892,91618.0
2019-09-13 10:30:00,40.71,40.77,40.67,40.73,71985.0,36.8892,36.9436,36.853,36.9074,71985.0
2019-09-13 10:40:00,40.72,40.8,40.72,40.76,73817.0,36.8983,36.9708,36.8983,36.9345,73817.0
2019-09-13 10:50:00,40.76,40.78,40.75,40.77,55651.0,36.9345,36.9527,36.9255,36.9436,55651.0
2019-09-13 11:00:00,40.77,40.77,40.7,40.75,68330.0,36.9436,36.9436,36.8802,36.9255,68330.0
2019-09-13 11:10:00,40.75,40.77,40.71,40.74,59232.0,36.9255,36.9436,36.8892,36.9164,59232.0
2019-09-13 11:20:00,40.75,40.75,40.6,40.63,64051.0,36.9255,36.9255,36.7896,36.8167,64051.0
2019-09-13 11:30:00,40.63,40.64,40.56,40.64,57157.0,36.8167,36.8258,36.7533,36.8258,57157.0
2019-09-13 11:40:00,40.63,40.69,40.62,40.65,81657.0,36.8167,36.8711,36.8077,36.8349,81657.0
2019-09-13 11:50:00,40.65,40.69,40.64,40.68,40824.0,36.8349,36.8711,36.8258,36.8621,40824.0
2019-09-13 12:00:00,40.68,40.71,40.64,40.66,61700.0,36.8621,36.8892,36.8258,36.8439,61700.0
2019-09-13 12:10:00,40.66,40.66,40.61,40.63,31513.0,36.8439,36.8439,36.7986,36.8167,31513.0
2019-09-13 12:20:00,40.62,40.63,40.55,40.58,49394.0,36.8077,36.8167,36.7443,36.7714,49394.0
2019-09-13 12:30:00,40.58,40.6,40.55,40.57,39132.0,36.7714,36.7896,36.7443,36.7624,39132.0
2019-09-13 12:40:00,40.57,40.58,40.54,40.55,34219.0,36.7624,36.7714,36.7352,36.7443,34219.0
2019-09-13 12:50:00,40.56,40.59,40.55,40.57,33355.0,36.7533,36.7805,36.7443,36.7624,33355.0
2019-09-13 13:00:00,40.57,40.57,40.52,40.55,54543.0,36.7624,36.7624,36.7171,36.7443,54543.0
2019-09-13 13:10:00,40.55,40.56,40.52,40.55,43211.0,36.7443,36.7533,36.7171,36.7443,43211.0
2019-09-13 13:20:00,40.55,40.56,40.52,40.54,30072.0,36.7443,36.7533,36.7171,36.7352,30072.0
2019-09-13 13:30:00,40.53,40.59,40.53,40.55,41846.0,36.7261,36.7805,36.7261,36.7443,41846.0
2019-09-13 13:40:00,40.55,40.55,40.46,40.5,49150.0,36.7443,36.7443,36.6627,36.6989,49150.0
2019-09-13 13:50:00,40.5,40.52,40.42,40.44,54407.0,36.6989,36.7171,36.6265,36.6446,54407.0
2019-09-13 14:00:00,40.43,40.46,40.35,40.39,90309.0,36.6355,36.6627,36.563,36.5993,90309.0
2019-09-13 14:10:00,40.4,40.41,40.35,40.36,49073.0,36.6083,36.6174,36.563,36.5721,49073.0
2019-09-13 14:20:00,40.36,40.42,40.36,40.42,42165.0,36.5721,36.6265,36.5721,36.6265,42165.0
2019-09-13 14:30:00,40.43,40.46,40.38,40.38,83381.0,36.6355,36.6627,36.5902,36.5902,83381.0
2019-09-13 14:40:00,40.39,40.39,40.31,40.33,59694.0,36.5993,36.5993,36.5268,36.5449,59694.0
2019-09-13 14:50:00,40.34,40.37,40.33,40.36,51213.0,36.554,36.5811,36.5449,36.5721,51213.0
2019-09-13 15:00:00,40.36,40.38,40.33,40.35,47842.0,36.5721,36.5902,36.5449,36.563,47842.0
2019-09-13 15:10:00,40.34,40.36,40.32,40.34,62635.0,36.554,36.5721,36.5358,36.554,62635.0
2019-09-13 15:20:00,40.33,40.34,40.26,40.26,124512.0,36.5449,36.554,36.4815,36.4815,124512.0
2019-09-13 15:30:00,40.25,40.29,40.21,40.29,133033.0,36.4724,36.5087,36.4362,36.5087,133033.0
2019-09-13 15:40:00,40.29,40.4,40.27,40.39,178299.0,36.5087,36.6083,36.4905,36.5993,178299.0
2019-09-13 15:50:00,40.39,40.43,40.33,40.37,385210.0,36.5993,36.6355,36.5449,36.5811,385210.0
2019-09-16 09:30:00,39.77,39.97,39.67,39.82,209576.0,36.0375,36.2187,35.9468,36.0828,209576.0
2019-09-16 09:40:00,39.82,39.86,39.69,39.86,98495.0,36.0828,36.119,35.965,36.119,98495.0
2019-09-16 09:50:00,39.86,39.94,39.83,39.94,73510.0,36.119,36.1915,36.0918,36.1915,73510.0
2019-09-16 10:00:00,39.94,40.0,39.88,40.0,122143.0,36.1915,36.2459,36.1371,36.2459,122143.0
2019-09-16 10:10:00,40.01,40.03,39.88,39.89,99871.0,36.2549,36.2731,36.1371,36.1462,99871.0
2019-09-16 10:20:00,39.89,39.96,39.84,39.84,71084.0,36.1462,36.2096,36.1009,36.1009,71084.0
2019-09-16 10:30:00,39.84,39.89,39.75,39.88,164826.0,36.1009,36.1462,36.0193,36.1371,164826.0
2019-09-16 10:40:00,39.87,39.93,39.85,39.85,95168.0,36.1281,36.1824,36.1099,36.1099,95168.0
2019-09-16 10:50:00,39.86,39.9,39.81,39.82,81693.0,36.119,36.1553,36.0737,36.0828,81693.0
2019-09-16 11:00:00,39.83,39.96,39.83,39.95,68966.0,36.0918,36.2096,36.0918,36.2006,68966.0
2019-09-16 11:10:00,39.95,40.02,39.94,40.0,50757.0,36.2006,36.264,36.1915,36.2459,50757.0
2019-09-16 11:20:00,40.0,40.01,39.94,39.96,52834.0,36.2459,36.2549,36.1915,36.2096,52834.0
2019-09-16 11:30:00,39.96,39.96,39.91,39.92,48180.0,36.2096,36.2096,36.1643,36.1734,48180.0
2019-09-16 11:40:00,39.92,39.93,39.87,39.92,71132.0,36.1734,36.1824,36.1281,36.1734,71132.0
2019-09-16 11:50:00,39.91,39.96,39.86,39.86,57971.0,36.1643,36.2096,36.119,36.119,57971.0
2019-09-16 12:00:00,39.86,39.91,39.85,39.91,62364.0,36.119,36.1643,36.1099,36.1643,62364.0
2019-09-16 12:10:00,39.9,39.91,39.86,39.86,29003.0,36.1553,36.1643,36.119,36.119,29003.0
2019-09-16 12:20:00,39.87,39.88,39.82,39.85,114943.0,36.1281,36.1371,36.0828,36.1099,114943.0
2019-09-16 12:30:00,39.84,39.87,39.84,39.86,38991.0,36.1009,36.1281,36.1009,36.119,38991.0
2019-09-16 12:40:00,39.87,39.87,39.8,39.85,41593.0,36.1281,36.1281,36.0646,36.1099,41593.0
2019-09-16 12:50:00,39.86,39.94,39.86,39.89,58077.0,36.119,36.1915,36.119,36.1462,58077.0
2019-09-16 13:00:00,39.89,39.9,39.84,39.88,41147.0,36.1462,36.1553,36.1009,36.1371,41147.0
2019-09-16 13:10:00,39.88,39.96,39.88,39.95,34937.0,36.1371,36.2096,36.1371,36.2006,34937.0
2019-09-16 13:20:00,39.94,39.96,39.93,39.94,28982.0,36.1915,36.2096,36.1824,36.1915,28982.0
2019-09-16 13:30:00,39.95,39.98,39.92,39.93,31027.0,36.2006,36.2277,36.1734,36.1824,31027.0
2019-09-16 13:40:00,39.93,40.01,39.93,40.0,36854.0,36.1824,36.2549,36.1824,36.2459,36854.0
2019-09-16 13:50:00,39.99,40.03,39.97,40.01,24527.0,36.2368,36.2731,36.2187,36.2549,24527.0
2019-09-16 14:00:00,40.01,40.09,40.01,40.08,69742.0,36.2549,36.3274,36.2549,36.3184,69742.0
2019-09-16 14:10:00,40.08,40.16,40.08,40.16,53646.0,36.3184,36.3909,36.3184,36.3909,53646.0
2019-09-16 14:20:00,40.16,40.23,40.15,40.22,73850.0,36.3909,36.4543,36.3818,36.4452,73850.0
2019-09-16 14:30:00,40.21,40.24,40.17,40.21,78059.0,36.4362,36.4633,36.3999,36.4362,78059.0
2019-09-16 14:40:00,40.2,40.31,40.19,40.3,107347.0,36.4271,36.5268,36.418,36.5177,107347.0
2019-09-16 14:50:00,40.3,40.33,40.28,40.3,75092.0,36.5177,36.5449,36.4996,36.5177,75092.0
2019-09-16 15:00:00,40.3,40.34,40.3,40.32,114547.0,36.5177,36.554,36.5177,36.5358,114547.0
2019-09-16 15:10:00,40.32,40.39,40.27,40.27,102256.0,36.5358,36.5993,36.4905,36.4905,102256.0
2019-09-16 15:20:00,40.27,40.28,40.21,40.26,116778.0,36.4905,36.4996,36.4362,36.4815,116778.0
2019-09-16 15:30:00,40.26,40.27,40.19,40.22,114578.0,36.4815,36.4905,36.418,36.4452,114578.0
2019-09-16 15:40:00,40.21,40.26,40.19,40.23,139971.0,36.4362,36.4815,36.418,36.4543,139971.0
2019-09-16 15:50:00,40.23,40.37,40.22,40.29,503316.0,36.4543,36.5811,36.4452,36.5087,503316.0
2019-09-17 09:30:00,40.18,40.32,40.11,40.13,179077.0,36.409,36.5358,36.3455,36.3637,179077.0
2019-09-17 09:40:00,40.14,40.15,40.04,40.1,94287.0,36.3727,36.3818,36.2821,36.3365,94287.0
2019-09-17 09:50:00,40.11,40.14,39.95,39.96,81528.0,36.3455,36.3727,36.2006,36.2096,81528.0
2019-09-17 10:00:00,39.96,39.97,39.83,39.87,79926.0,36.2096,36.2187,36.0918,36.1281,79926.0
2019-09-17 10:10:00,39.87,39.97,39.84,39.92,105923.0,36.1281,36.2187,36.1009,36.1734,105923.0
2019-09-17 10:20:00,39.93,39.95,39.89,39.93,62975.0,36.1824,36.2006,36.1462,36.1824,62975.0
2019-09-17 10:30:00,39.93,40.11,39.92,40.07,291035.0,36.1824,36.3455,36.1734,36.3093,291035.0
2019-09-17 10:40:00,40.07,40.14,40.07,40.14,65877.0,36.3093,36.3727,36.3093,36.3727,65877.0
2019-09-17 10:50:00,40.13,40.17,40.1,40.1,62996.0,36.3637,36.3999,36.3365,36.3365,62996.0
2019-09-17 11:00:00,40.09,40.28,40.09,40.27,57486.0,36.3274,36.4996,36.3274,36.4905,57486.0
2019-09-17 11:10:00,40.27,40.31,40.21,40.21,63516.0,36.4905,36.5268,36.4362,36.4362,63516.0
2019-09-17 11:20:00,40.22,40.3,40.2,40.21,175651.0,36.4452,36.5177,36.4271,36.4362,175651.0
2019-09-17 11:30:00,40.22,40.37,40.21,40.34,44138.0,36.4452,36.5811,36.4362,36.554,44138.0
2019-09-17 11:40:00,40.35,40.37,40.31,40.31,48890.0,36.563,36.5811,36.5268,36.5268,48890.0
2019-09-17 11:50:00,40.31,40.39,40.31,40.39,40080.0,36.5268,36.5993,36.5268,36.5993,40080.0
2019-09-17 12:00:00,40.39,40.49,40.38,40.49,94913.0,36.5993,36.6899,36.5902,36.6899,94913.0
2019-09-17 12:10:00,40.49,40.53,40.47,40.51,90879.0,36.6899,36.7261,36.6718,36.708,90879.0
2019-09-17 12:20:00,40.5,40.57,40.49,40.53,60419.0,36.6989,36.7624,36.6899,36.7261,60419.0
2019-09-17 12:30:00,40.53,40.54,40.49,40.5,49475.0,36.7261,36.7352,36.6899,36.6989,49475.0
2019-09-17 12:40:00,40.5,40.52,40.44,40.46,96029.0,36.6989,36.7171,36.6446,36.6627,96029.0
2019-09-17 12:50:00,40.46,40.46,40.4,40.41,27111.0,36.6627,36.6627,36.6083,36.6174,27111.0
2019-09-17 13:00:00,40.4,40.43,40.39,40.43,32788.0,36.6083,36.6355,36.5993,36.6355,32788.0
2019-09-17 13:10:00,40.43,40.5,40.41,40.48,31722.0,36.6355,36.6989,36.6174,36.6808,31722.0
2019-09-17 13:20:00,40.48,40.49,40.47,40.48,37921.0,36.6808,36.6899,36.6718,36.6808,37921.0
2019-09-17 13:30:00,40.48,40.53,40.47,40.52,50102.0,36.6808,36.7261,36.6718,36.7171,50102.0
2019-09-17 13:40:00,40.52,40.55,40.51,40.54,43653.0,36.7171,36.7443,36.708,36.7352,43653.0
2019-09-17 13:50:00,40.53,40.57,40.51,40.53,64350.0,36.7261,36.7624,36.708,36.7261,64350.0
2019-09-17 14:00:00,40.55,40.62,40.55,40.58,57990.0,36.7443,36.8077,36.7443,36.7714,57990.0
2019-09-17 14:10:00,40.57,40.59,40.56,40.57,39745.0,36.7624,36.7805,36.7533,36.7624,39745.0
2019-09-17 14:20:00,40.57,40.59,40.55,40.59,42024.0,36.7624,36.7805,36.7443,36.7805,42024.0
2019-09-17 14:30:00,40.59,40.59,40.55,40.56,47200.0,36.7805,36.7805,36.7443,36.7533,47200.0
2019-09-17 14:40:00,40.55,40.62,40.55,40.62,56467.0,36.7443,36.8077,36.7443,36.8077,56467.0
2019-09-17 14:50:00,40.61,40.65,40.6,40.62,53242.0,36.7986,36.8349,36.7896,36.8077,53242.0
2019-09-17 15:00:00,40.63,40.64,40.59,40.59,159440.0,36.8167,36.8258,36.7805,36.7805,159440.0
2019-09-17 15:10:00,40.59,40.6,40.57,40.57,69438.0,36.7805,36.7896,36.7624,36.7624,69438.0
2019-09-17 15:20:00,40.57,40.58,40.56,40.57,63225.0,36.7624,36.7714,36.7533,36.7624,63225.0
2019-09-17 15:30:00,40.56,40.59,40.56,40.58,119493.0,36.7533,36.7805,36.7533,36.7714,119493.0
2019-09-17 15:40:00,40.58,40.61,40.56,40.61,168884.0,36.7714,36.7986,36.7533,36.7986,168884.0
2019-09-17 15:50:00,40.61,40.66,40.51,40.52,614451.0,36.7986,36.8439,36.708,36.7171,614451.0
2019-09-18 09:30:00,40.53,40.62,40.33,40.42,156158.0,36.7261,36.8077,36.5449,36.6265,156158.0
2019-09-18 09:40:00,40.41,40.52,40.35,40.36,83464.0,36.6174,36.7171,36.563,36.5721,83464.0
2019-09-18 09:50:00,40.35,40.39,40.24,40.26,70784.0,36.563,36.5993,36.4633,36.4815,70784.0
2019-09-18 10:00:00,40.26,40.45,40.26,40.42,120866.0,36.4815,36.6536,36.4815,36.6265,120866.0
2019-09-18 10:10:00,40.42,40.44,40.33,40.38,149752.0,36.6265,36.6446,36.5449,36.5902,149752.0
2019-09-18 10:20:00,40.38,40.41,40.31,40.34,54043.0,36.5902,36.6174,36.5268,36.554,54043.0
2019-09-18 10:30:00,40.34,40.41,40.29,40.4,55754.0,36.554,36.6174,36.5087,36.6083,55754.0
2019-09-18 10:40:00,40.4,40.47,40.4,40.42,56347.0,36.6083,36.6718,36.6083,36.6265,56347.0
2019-09-18 10:50:00,40.41,40.44,40.37,40.4,40328.0,36.6174,36.6446,36.5811,36.6083,40328.0
2019-09-18 11:00:00,40.4,40.42,40.33,40.4,38879.0,36.6083,36.6265,36.5449,36.6083,38879.0
2019-09-18 11:10:00,40.41,40.46,40.4,40.44,42844.0,36.6174,36.6627,36.6083,36.6446,42844.0
2019-09-18 11:20:00,40.43,40.46,40.38,40.4,49039.0,36.6355,36.6627,36.5902,36.6083,49039.0
2019-09-18 11:30:00,40.39,40.41,40.34,40.36,40397.0,36.5993,36.6174,36.554,36.5721,40397.0
2019-09-18 11:40:00,40.36,40.37,40.31,40.36,38571.0,36.5721,36.5811,36.5268,36.5721,38571.0
2019-09-18 11:50:00,40.36,40.37,40.3,40.32,52064.0,36.5721,36.5811,36.5177,36.5358,52064.0
2019-09-18 12:00:00,40.32,40.37,40.31,40.34,39906.0,36.5358,36.5811,36.5268,36.554,39906.0
2019-09-18 12:10:00,40.34,40.37,40.33,40.35,36248.0,36.554,36.5811,36.5449,36.563,36248.0
2019-09-18 12:20:00,40.35,40.37,40.34,40.35,33729.0,36.563,36.5811,36.554,36.563,33729.0
2019-09-18 12:30:00,40.35,40.37,40.35,40.37,32867.0,36.563,36.5811,36.563,36.5811,32867.0
2019-09-18 12:40:00,40.37,40.37,40.33,40.34,35183.0,36.5811,36.5811,36.5449,36.554,35183.0
2019-09-18 12:50:00,40.34,40.37,40.28,40.29,34315.0,36.554,36.5811,36.4996,36.5087,34315.0
2019-09-18 13:00:00,40.29,40.29,40.24,40.24,35889.0,36.5087,36.5087,36.4633,36.4633,35889.0
2019-09-18 13:10:00,40.25,40.27,40.23,40.25,42657.0,36.4724,36.4905,36.4543,36.4724,42657.0
2019-09-18 13:20:00,40.24,40.24,40.16,40.18,32469.0,36.4633,36.4633,36.3909,36.409,32469.0
2019-09-18 13:30:00,40.18,40.19,40.14,40.17,47205.0,36.409,36.418,36.3727,36.3999,47205.0
2019-09-18 13:40:00,40.17,40.19,40.14,40.18,46798.0,36.3999,36.418,36.3727,36.409,46798.0
2019-09-18 13:50:00,40.17,40.19,40.08,40.11,60814.0,36.3999,36.418,36.3184,36.3455,60814.0
2019-09-18 14:00:00,40.12,40.26,39.96,40.18,135541.0,36.3546,36.4815,36.2096,36.409,135541.0
2019-09-18 14:10:00,40.17,40.18,39.95,40.02,150572.0,36.3999,36.409,36.2006,36.264,150572.0
2019-09-18 14:20:00,40.02,40.05,39.95,39.96,121060.0,36.264,36.2912,36.2006,36.2096,121060.0
2019-09-18 14:30:00,39.96,39.97,39.85,39.89,171732.0,36.2096,36.2187,36.1099,36.1462,171732.0
2019-09-18 14:40:00,39.89,39.94,39.78,39.88,111736.0,36.1462,36.1915,36.0465,36.1371,111736.0
2019-09-18 14:50:00,39.88,40.02,39.86,39.95,64108.0,36.1371,36.264,36.119,36.2006,64108.0
2019-09-18 15:00:00,39.96,40.0,39.9,40.0,85748.0,36.2096,36.2459,36.1553,36.2459,85748.0
2019-09-18 15:10:00,40.0,40.09,39.98,40.09,72718.0,36.2459,36.3274,36.2277,36.3274,72718.0
2019-09-18 15:20:00,40.09,40.16,40.08,40.14,76202.0,36.3274,36.3909,36.3184,36.3727,76202.0
2019-09-18 15:30:00,40.15,40.32,40.14,40.3,110974.0,36.3818,36.5358,36.3727,36.5177,110974.0
2019-09-18 15:40:00,40.3,40.38,40.3,40.34,94363.0,36.5177,36.5902,36.5177,36.554,94363.0
2019-09-18 15:50:00,40.33,40.36,40.29,40.34,292827.0,36.5449,36.5721,36.5087,36.554,292827.0
2019-09-19 09:30:00,40.4,40.54,40.33,40.47,111151.0,36.6083,36.7352,36.5449,36.6718,111151.0
2019-09-19 09:40:00,40.47,40.62,40.46,40.59,78582.0,36.6718,36.8077,36.6627,36.7805,78582.0
2019-09-19 09:50:00,40.6,40.62,40.53,40.53,92971.0,36.7896,36.8077,36.7261,36.7261,92971.0
2019-09-19 10:00:00,40.53,40.62,40.51,40.56,62413.0,36.7261,36.8077,36.708,36.7533,62413.0
2019-09-19 10:10:00,40.57,40.66,40.56,40.61,43771.0,36.7624,36.8439,36.7533,36.7986,43771.0
2019-09-19 10:20:00,40.62,40.65,40.57,40.65,55028.0,36.8077,36.8349,36.7624,36.8349,55028.0
2019-09-19 10:30:00,40.65,40.69,40.64,40.69,64858.0,36.8349,36.8711,36.8258,36.8711,64858.0
2019-09-19 10:40:00,40.69,40.75,40.69,40.72,79582.0,36.8711,36.9255,36.8711,36.8983,79582.0
2019-09-19 10:50:00,40.73,40.79,40.72,40.73,54191.0,36.9074,36.9617,36.8983,36.9074,54191.0
2019-09-19 11:00:00,40.72,40.77,40.71,40.77,52441.0,36.8983,36.9436,36.8892,36.9436,52441.0
2019-09-19 11:10:00,40.77,40.77,40.71,40.73,51414.0,36.9436,36.9436,36.8892,36.9074,51414.0
2019-09-19 11:20:00,40.72,40.78,40.72,40.77,35715.0,36.8983,36.9527,36.8983,36.9436,35715.0
2019-09-19 11:30:00,40.77,40.8,40.75,40.77,50134.0,36.9436,36.9708,36.9255,36.9436,50134.0
2019-09-19 11:40:00,40.76,40.78,40.71,40.76,54351.0,36.9345,36.9527,36.8892,36.9345,54351.0
2019-09-19 11:50:00,40.75,40.75,40.71,40.71,48265.0,36.9255,36.9255,36.8892,36.8892,48265.0
2019-09-19 12:00:00,40.72,40.76,40.71,40.75,55204.0,36.8983,36.9345,36.8892,36.9255,55204.0
2019-09-19 12:10:00,40.75,40.79,40.73,40.79,48728.0,36.9255,36.9617,36.9074,36.9617,48728.0
2019-09-19 12:20:00,40.78,40.79,40.68,40.71,66420.0,36.9527,36.9617,36.8621,36.8892,66420.0
2019-09-19 12:30:00,40.7,40.76,40.69,40.75,54516.0,36.8802,36.9345,36.8711,36.9255,54516.0
2019-09-19 12:40:00,40.75,40.76,40.71,40.74,38543.0,36.9255,36.9345,36.8892,36.9164,38543.0
2019-09-19 12:50:00,40.74,40.77,40.71,40.72,45239.0,36.9164,36.9436,36.8892,36.8983,45239.0
2019-09-19 13:00:00,40.72,40.73,40.64,40.64,43508.0,36.8983,36.9074,36.8258,36.8258,43508.0
2019-09-19 13:10:00,40.64,40.66,40.6,40.64,38129.0,36.8258,36.8439,36.7896,36.8258,38129.0
2019-09-19 13:20:00,40.63,40.64,40.62,40.63,24823.0,36.8167,36.8258,36.8077,36.8167,24823.0
2019-09-19 13:30:00,40.63,40.63,40.51,40.54,54754.0,36.8167,36.8167,36.708,36.7352,54754.0
2019-09-19 13:40:00,40.54,40.57,40.46,40.57,42212.0,36.7352,36.7624,36.6627,36.7624,42212.0
2019-09-19 13:50:00,40.57,40.57,40.5,40.52,40761.0,36.7624,36.7624,36.6989,36.7171,40761.0
2019-09-19 14:00:00,40.52,40.61,40.51,40.61,57075.0,36.7171,36.7986,36.708,36.7986,57075.0
2019-09-19 14:10:00,40.61,40.65,40.6,40.63,43474.0,36.7986,36.8349,36.7896,36.8167,43474.0
2019-09-19 14:20:00,40.64,40.66,40.6,40.62,54713.0,36.8258,36.8439,36.7896,36.8077,54713.0
2019-09-19 14:30:00,40.62,40.64,40.59,40.64,67758.0,36.8077,36.8258,36.7805,36.8258,67758.0
2019-09-19 14:40:00,40.64,40.65,40.53,40.54,44314.0,36.8258,36.8349,36.7261,36.7352,44314.0
2019-09-19 14:50:00,40.54,40.56,40.51,40.54,34373.0,36.7352,36.7533,36.708,36.7352,34373.0
2019-09-19 15:00:00,40.54,40.56,40.5,40.51,51182.0,36.7352,36.7533,36.6989,36.708,51182.0
2019-09-19 15:10:00,40.51,40.53,40.49,40.51,45209.0,36.708,36.7261,36.6899,36.708,45209.0
2019-09-19 15:20:00,40.51,40.55,40.51,40.52,49844.0,36.708,36.7443,36.708,36.7171,49844.0
2019-09-19 15:30:00,40.52,40.55,40.45,40.55,84296.0,36.7171,36.7443,36.6536,36.7443,84296.0
2019-09-19 15:40:00,40.54,40.55,40.45,40.48,137780.0,36.7352,36.7443,36.6536,36.6808,137780.0
2019-09-19 15:50:00,40.49,40.49,40.37,40.4,474065.0,36.6899,36.6899,36.5811,36.6083,474065.0
2019-09-20 09:30:00,40.51,40.75,40.41,40.74,1122617.0,36.708,36.9255,36.6174,36.9164,1122617.0
2019-09-20 09:40:00,40.74,40.85,40.67,40.79,95634.0,36.9164,37.0161,36.853,36.9617,95634.0
2019-09-20 09:50:00,40.78,40.83,40.7,40.7,60455.0,36.9527,36.998,36.8802,36.8802,60455.0
2019-09-20 10:00:00,40.71,40.74,40.66,40.72,61830.0,36.8892,36.9164,36.8439,36.8983,61830.0
2019-09-20 10:10:00,40.72,40.77,40.69,40.74,82987.0,36.8983,36.9436,36.8711,36.9164,82987.0
2019-09-20 10:20:00,40.73,40.79,40.72,40.79,65145.0,36.9074,36.9617,36.8983,36.9617,65145.0
2019-09-20 10:30:00,40.79,40.86,40.79,40.82,115130.0,36.9617,37.0252,36.9617,36.9889,115130.0
2019-09-20 10:40:00,40.81,40.87,40.8,40.84,93533.0,36.9799,37.0342,36.9708,37.007,93533.0
2019-09-20 10:50:00,40.84,40.85,40.73,40.78,53396.0,37.007,37.0161,36.9074,36.9527,53396.0
2019-09-20 11:00:00,40.77,40.81,40.77,40.77,46223.0,36.9436,36.9799,36.9436,36.9436,46223.0
2019-09-20 11:10:00,40.77,40.78,40.63,40.63,40539.0,36.9436,36.9527,36.8167,36.8167,40539.0
2019-09-20 11:20:00,40.64,40.65,40.6,40.62,42749.0,36.8258,36.8349,36.7896,36.8077,42749.0
2019-09-20 11:30:00,40.62,40.65,40.55,40.56,43031.0,36.8077,36.8349,36.7443,36.7533,43031.0
2019-09-20 11:40:00,40.56,40.59,40.52,40.52,43813.0,36.7533,36.7805,36.7171,36.7171,43813.0
2019-09-20 11:50:00,40.52,40.59,40.49,40.57,32970.0,36.7171,36.7805,36.6899,36.7624,32970.0
2019-09-20 12:00:00,40.57,40.6,40.54,40.55,53789.0,36.7624,36.7896,36.7352,36.7443,53789.0
2019-09-20 12:10:00,40.54,40.61,40.54,40.6,38264.0,36.7352,36.7986,36.7352,36.7896,38264.0
2019-09-20 12:20:00,40.61,40.62,40.55,40.58,34341.0,36.7986,36.8077,36.7443,36.7714,34341.0
2019-09-20 12:30:00,40.57,40.58,40.46,40.47,41373.0,36.7624,36.7714,36.6627,36.6718,41373.0
2019-09-20 12:40:00,40.46,40.53,40.43,40.51,41642.0,36.6627,36.7261,36.6355,36.708,41642.0
2019-09-20 12:50:00,40.51,40.59,40.5,40.54,70458.0,36.708,36.7805,36.6989,36.7352,70458.0
2019-09-20 13:00:00,40.55,40.59,40.53,40.55,59576.0,36.7443,36.7805,36.7261,36.7443,59576.0
2019-09-20 13:10:00,40.55,40.55,40.14,40.29,194974.0,36.7443,36.7443,36.3727,36.5087,194974.0
2019-09-20 13:20:00,40.3,40.32,40.2,40.32,68645.0,36.5177,36.5358,36.4271,36.5358,68645.0
2019-09-20 13:30:00,40.32,40.32,40.22,40.26,67028.0,36.5358,36.5358,36.4452,36.4815,67028.0
2019-09-20 13:40:00,40.26,40.29,40.19,40.2,83889.0,36.4815,36.5087,36.418,36.4271,83889.0
2019-09-20 13:50:00,40.19,40.31,40.19,40.3,57546.0,36.418,36.5268,36.418,36.5177,57546.0
2019-09-20 14:00:00,40.3,40.37,40.3,40.34,58338.0,36.5177,36.5811,36.5177,36.554,58338.0
2019-09-20 14:10:00,40.34,40.39,40.33,40.37,44358.0,36.554,36.5993,36.5449,36.5811,44358.0
2019-09-20 14:20:00,40.37,40.46,40.36,40.45,35667.0,36.5811,36.6627,36.5721,36.6536,35667.0
2019-09-20 14:30:00,40.45,40.5,40.45,40.49,36168.0,36.6536,36.6989,36.6536,36.6899,36168.0
2019-09-20 14:40:00,40.49,40.52,40.48,40.5,34284.0,36.6899,36.7171,36.6808,36.6989,34284.0
2019-09-20 14:50:00,40.5,40.5,40.42,40.44,37002.0,36.6989,36.6989,36.6265,36.6446,37002.0
2019-09-20 15:00:00,40.45,40.49,40.44,40.45,47275.0,36.6536,36.6899,36.6446,36.6536,47275.0
2019-09-20 15:10:00,40.44,40.48,40.41,40.44,49973.0,36.6446,36.6808,36.6174,36.6446,49973.0
2019-09-20 15:20:00,40.44,40.45,40.36,40.39,74014.0,36.6446,36.6536,36.5721,36.5993,74014.0
2019-09-20 15:30:00,40.39,40.45,40.36,40.44,115468.0,36.5993,36.6536,36.5721,36.6446,115468.0
2019-09-20 15:40:00,40.44,40.45,40.34,40.36,152248.0,36.6446,36.6536,36.554,36.5721,152248.0
2019-09-20 15:50:00,40.36,40.49,40.33,40.34,764270.0,36.5721,36.6899,36.5449,36.554,764270.0
2019-09-23 09:30:00,40.34,40.37,40.02,40.16,189716.0,36.554,36.5811,36.264,36.3909,189716.0
2019-09-23 09:40:00,40.16,40.34,40.12,40.33,54311.0,36.3909,36.554,36.3546,36.5449,54311.0
2019-09-23 09:50:00,40.34,40.37,40.29,40.34,113220.0,36.554,36.5811,36.5087,36.554,113220.0
2019-09-23 10:00:00,40.34,40.35,40.18,40.18,60746.0,36.554,36.563,36.409,36.409,60746.0
2019-09-23 10:10:00,40.17,40.26,40.14,40.26,40686.0,36.3999,36.4815,36.3727,36.4815,40686.0
2019-09-23 10:20:00,40.26,40.31,40.24,40.3,49215.0,36.4815,36.5268,36.4633,36.5177,49215.0
2019-09-23 10:30:00,40.3,40.33,40.25,40.28,44093.0,36.5177,36.5449,36.4724,36.4996,44093.0
2019-09-23 10:40:00,40.28,40.31,40.2,40.22,45646.0,36.4996,36.5268,36.4271,36.4452,45646.0
2019-09-23 10:50:00,40.23,40.24,40.1,40.16,62438.0,36.4543,36.4633,36.3365,36.3909,62438.0
2019-09-23 11:00:00,40.15,40.21,40.12,40.13,67599.0,36.3818,36.4362,36.3546,36.3637,67599.0
2019-09-23 11:10:00,40.13,40.17,40.11,40.13,80167.0,36.3637,36.3999,36.3455,36.3637,80167.0
2019-09-23 11:20:00,40.13,40.2,40.08,40.18,121238.0,36.3637,36.4271,36.3184,36.409,121238.0
2019-09-23 11:30:00,40.18,40.22,40.13,40.18,54830.0,36.409,36.4452,36.3637,36.409,54830.0
2019-09-23 11:40:00,40.18,40.22,40.16,40.21,34356.0,36.409,36.4452,36.3909,36.4362,34356.0
2019-09-23 11:50:00,40.21,40.21,40.14,40.15,39234.0,36.4362,36.4362,36.3727,36.3818,39234.0
2019-09-23 12:00:00,40.15,40.22,40.12,40.2,42552.0,36.3818,36.4452,36.3546,36.4271,42552.0
2019-09-23 12:10:00,40.2,40.23,40.16,40.2,115935.0,36.4271,36.4543,36.3909,36.4271,115935.0
2019-09-23 12:20:00,40.21,40.25,40.2,40.24,42668.0,36.4362,36.4724,36.4271,36.4633,42668.0
2019-09-23 12:30:00,40.24,40.27,40.22,40.24,29675.0,36.4633,36.4905,36.4452,36.4633,29675.0
2019-09-23 12:40:00,40.25,40.28,40.24,40.24,30534.0,36.4724,36.4996,36.4633,36.4633,30534.0
2019-09-23 12:50:00,40.24,40.26,40.17,40.2,45486.0,36.4633,36.4815,36.3999,36.4271,45486.0
2019-09-23 13:00:00,40.21,40.25,40.21,40.25,29800.0,36.4362,36.4724,36.4362,36.4724,29800.0
2019-09-23 13:10:00,40.26,40.3,40.24,40.28,31646.0,36.4815,36.5177,36.4633,36.4996,31646.0
2019-09-23 13:20:00,40.27,40.35,40.25,40.35,33616.0,36.4905,36.563,36.4724,36.563,33616.0
2019-09-23 13:30:00,40.34,40.36,40.29,40.32,57920.0,36.554,36.5721,36.5087,36.5358,57920.0
2019-09-23 13:40:00,40.33,40.42,40.32,40.4,40607.0,36.5449,36.6265,36.5358,36.6083,40607.0
2019-09-23 13:50:00,40.4,40.45,40.38,40.43,28973.0,36.6083,36.6536,36.5902,36.6355,28973.0
2019-09-23 14:00:00,40.43,40.48,40.42,40.45,43340.0,36.6355,36.6808,36.6265,36.6536,43340.0
2019-09-23 14:10:00,40.45,40.46,40.42,40.44,46878.0,36.6536,36.6627,36.6265,36.6446,46878.0
2019-09-23 14:20:00,40.43,40.44,40.38,40.43,33439.0,36.6355,36.6446,36.5902,36.6355,33439.0
2019-09-23 14:30:00,40.43,40.48,40.42,40.44,44555.0,36.6355,36.6808,36.6265,36.6446,44555.0
2019-09-23 14:40:00,40.43,40.47,40.41,40.44,61970.0,36.6355,36.6718,36.6174,36.6446,61970.0
2019-09-23 14:50:00,40.45,40.46,40.4,40.41,81476.0,36.6536,36.6627,36.6083,36.6174,81476.0
2019-09-23 15:00:00,40.4,40.43,40.37,40.41,55816.0,36.6083,36.6355,36.5811,36.6174,55816.0
2019-09-23 15:10:00,40.42,40.42,40.37,40.38,55031.0,36.6265,36.6265,36.5811,36.5902,55031.0
2019-09-23 15:20:00,40.38,40.39,40.33,40.34,36951.0,36.5902,36.5993,36.5449,36.554,36951.0
2019-09-23 15:30:00,40.34,40.36,40.28,40.28,76273.0,36.554,36.5721,36.4996,36.4996,76273.0
2019-09-23 15:40:00,40.28,40.3,40.24,40.27,100502.0,36.4996,36.5177,36.4633,36.4905,100502.0
2019-09-23 15:50:00,40.28,40.31,40.21,40.26,386253.0,36.4996,36.5268,36.4362,36.4815,386253.0
2019-09-24 09:30:00,40.38,40.59,40.34,40.46,169594.0,36.5902,36.7805,36.554,36.6627,169594.0
2019-09-24 09:40:00,40.47,40.58,40.46,40.54,87138.0,36.6718,36.7714,36.6627,36.7352,87138.0
2019-09-24 09:50:00,40.55,40.58,40.51,40.52,96538.0,36.7443,36.7714,36.708,36.7171,96538.0
2019-09-24 10:00:00,40.51,40.53,40.4,40.52,131983.0,36.708,36.7261,36.6083,36.7171,131983.0
2019-09-24 10:10:00,40.53,40.64,40.51,40.58,79301.0,36.7261,36.8258,36.708,36.7714,79301.0
2019-09-24 10:20:00,40.57,40.61,40.48,40.49,96138.0,36.7624,36.7986,36.6808,36.6899,96138.0
2019-09-24 10:30:00,40.49,40.68,40.48,40.59,157876.0,36.6899,36.8621,36.6808,36.7805,157876.0
2019-09-24 10:40:00,40.59,40.59,40.34,40.39,105098.0,36.7805,36.7805,36.554,36.5993,105098.0
2019-09-24 10:50:00,40.39,40.48,40.39,40.45,85245.0,36.5993,36.6808,36.5993,36.6536,85245.0
2019-09-24 11:00:00,40.46,40.46,40.35,40.36,78967.0,36.6627,36.6627,36.563,36.5721,78967.0
2019-09-24 11:10:00,40.36,40.39,40.27,40.31,60996.0,36.5721,36.5993,36.4905,36.5268,60996.0
2019-09-24 11:20:00,40.31,40.35,40.24,40.26,52685.0,36.5268,36.563,36.4633,36.4815,52685.0
2019-09-24 11:30:00,40.25,40.27,40.06,40.07,95616.0,36.4724,36.4905,36.3002,36.3093,95616.0
2019-09-24 11:40:00,40.07,40.1,39.97,40.0,73233.0,36.3093,36.3365,36.2187,36.2459,73233.0
2019-09-24 11:50:00,40.0,40.0,39.87,39.87,78238.0,36.2459,36.2459,36.1281,36.1281,78238.0
2019-09-24 12:00:00,39.87,39.95,39.84,39.95,71528.0,36.1281,36.2006,36.1009,36.2006,71528.0
2019-09-24 12:10:00,39.95,39.96,39.79,39.8,84014.0,36.2006,36.2096,36.0556,36.0646,84014.0
2019-09-24 12:20:00,39.8,39.83,39.61,39.68,125540.0,36.0646,36.0918,35.8925,35.9559,125540.0
2019-09-24 12:30:00,39.67,39.7,39.54,39.61,82032.0,35.9468,35.974,35.829,35.8925,82032.0
2019-09-24 12:40:00,39.62,39.63,39.54,39.61,57874.0,35.9015,35.9106,35.829,35.8925,57874.0
2019-09-24 12:50:00,39.61,39.68,39.52,39.62,161894.0,35.8925,35.9559,35.8109,35.9015,161894.0
2019-09-24 13:00:00,39.62,39.76,39.61,39.73,46166.0,35.9015,36.0284,35.8925,36.0012,46166.0
2019-09-24 13:10:00,39.74,39.74,39.59,39.61,95748.0,36.0103,36.0103,35.8744,35.8925,95748.0
2019-09-24 13:20:00,39.61,39.63,39.54,39.54,106718.0,35.8925,35.9106,35.829,35.829,106718.0
2019-09-24 13:30:00,39.54,39.63,39.54,39.6,50838.0,35.829,35.9106,35.829,35.8834,50838.0
2019-09-24 13:40:00,39.6,39.62,39.56,39.61,77298.0,35.8834,35.9015,35.8472,35.8925,77298.0
2019-09-24 13:50:00,39.6,39.64,39.57,39.59,53155.0,35.8834,35.9197,35.8562,35.8744,53155.0
2019-09-24 14:00:00,39.59,39.6,39.46,39.48,87193.0,35.8744,35.8834,35.7566,35.7747,87193.0
2019-09-24 14:10:00,39.47,39.82,39.46,39.79,129282.0,35.7656,36.0828,35.7566,36.0556,129282.0
2019-09-24 14:20:00,39.79,39.84,39.71,39.81,189837.0,36.0556,36.1009,35.9831,36.0737,189837.0
2019-09-24 14:30:00,39.82,39.84,39.6,39.64,145972.0,36.0828,36.1009,35.8834,35.9197,145972.0
2019-09-24 14:40:00,39.64,39.66,39.54,39.61,61718.0,35.9197,35.9378,35.829,35.8925,61718.0
2019-09-24 14:50:00,39.6,39.63,39.54,39.55,86240.0,35.8834,35.9106,35.829,35.8381,86240.0
2019-09-24 15:00:00,39.54,39.59,39.51,39.57,76517.0,35.829,35.8744,35.8019,35.8562,76517.0
2019-09-24 15:10:00,39.57,39.73,39.56,39.71,142964.0,35.8562,36.0012,35.8472,35.9831,142964.0
2019-09-24 15:20:00,39.72,39.72,39.55,39.62,103433.0,35.9922,35.9922,35.8381,35.9015,103433.0
2019-09-24 15:30:00,39.61,39.67,39.58,39.65,176066.0,35.8925,35.9468,35.8653,35.9287,176066.0
2019-09-24 15:40:00,39.65,39.65,39.52,39.64,169757.0,35.9287,35.9287,35.8109,35.9197,169757.0
2019-09-24 15:50:00,39.63,39.65,39.5,39.55,866747.0,35.9106,35.9287,35.7928,35.8381,866747.0
2019-09-25 09:30:00,38.99,39.5,38.71,39.23,693268.0,35.3307,35.7928,35.0769,35.5481,693268.0
2019-09-25 09:40:00,39.24,39.36,39.1,39.16,528315.0,35.5572,35.6659,35.4303,35.4847,528315.0
2019-09-25 09:50:00,39.16,39.22,39.0,39.11,256782.0,35.4847,35.5391,35.3397,35.4394,256782.0
2019-09-25 10:00:00,39.11,39.12,38.78,38.79,604935.0,35.4394,35.4485,35.1404,35.1494,604935.0
2019-09-25 10:10:00,38.8,38.82,38.57,38.59,409940.0,35.1585,35.1766,34.9501,34.9682,409940.0
2019-09-25 10:20:00,38.58,38.66,38.35,38.59,667140.0,34.9591,35.0316,34.7507,34.9682,667140.0
2019-09-25 10:30:00,38.59,38.66,38.52,38.58,348631.0,34.9682,35.0316,34.9048,34.9591,348631.0
2019-09-25 10:40:00,38.57,38.6,38.37,38.57,466842.0,34.9501,34.9773,34.7689,34.9501,466842.0
2019-09-25 10:50:00,38.57,38.68,38.49,38.63,438229.0,34.9501,35.0498,34.8776,35.0045,438229.0
2019-09-25 11:00:00,38.64,38.87,38.61,38.84,188161.0,35.0135,35.2219,34.9863,35.1947,188161.0
2019-09-25 11:10:00,38.84,38.95,38.8,38.91,168813.0,35.1947,35.2944,35.1585,35.2582,168813.0
2019-09-25 11:20:00,38.93,39.01,38.81,38.84,172267.0,35.2763,35.3488,35.1676,35.1947,172267.0
2019-09-25 11:30:00,38.83,38.86,38.65,38.79,217976.0,35.1857,35.2129,35.0226,35.1494,217976.0
2019-09-25 11:40:00,38.79,39.04,38.78,38.96,258454.0,35.1494,35.376,35.1404,35.3035,258454.0
2019-09-25 11:50:00,38.96,39.09,38.96,39.07,92610.0,35.3035,35.4213,35.3035,35.4032,92610.0
2019-09-25 12:00:00,39.08,39.12,39.02,39.07,121532.0,35.4122,35.4485,35.3578,35.4032,121532.0
2019-09-25 12:10:00,39.06,39.06,38.86,38.91,169230.0,35.3941,35.3941,35.2129,35.2582,169230.0
2019-09-25 12:20:00,38.91,38.96,38.88,38.91,143540.0,35.2582,35.3035,35.231,35.2582,143540.0
2019-09-25 12:30:00,38.91,38.94,38.83,38.83,98937.0,35.2582,35.2854,35.1857,35.1857,98937.0
2019-09-25 12:40:00,38.84,38.86,38.78,38.8,115147.0,35.1947,35.2129,35.1404,35.1585,115147.0
2019-09-25 12:50:00,38.8,38.82,38.74,38.75,208408.0,35.1585,35.1766,35.1041,35.1132,208408.0
2019-09-25 13:00:00,38.75,38.81,38.75,38.8,67835.0,35.1132,35.1676,35.1132,35.1585,67835.0
2019-09-25 13:10:00,38.8,38.84,38.78,38.81,52927.0,35.1585,35.1947,35.1404,35.1676,52927.0
2019-09-25 13:20:00,38.8,38.82,38.79,38.79,66788.0,35.1585,35.1766,35.1494,35.1494,66788.0
2019-09-25 13:30:00,38.79,38.83,38.77,38.8,143792.0,35.1494,35.1857,35.1313,35.1585,143792.0
2019-09-25 13:40:00,38.8,38.81,38.62,38.63,244550.0,35.1585,35.1676,34.9954,35.0045,244550.0
2019-09-25 13:50:00,38.64,38.75,38.53,38.75,618954.0,35.0135,35.1132,34.9138,35.1132,618954.0
2019-09-25 14:00:00,38.75,38.81,38.73,38.8,135877.0,35.1132,35.1676,35.0951,35.1585,135877.0
2019-09-25 14:10:00,38.8,38.9,38.79,38.89,130045.0,35.1585,35.2491,35.1494,35.24,130045.0
2019-09-25 14:20:00,38.89,38.91,38.87,38.88,89025.0,35.24,35.2582,35.2219,35.231,89025.0
2019-09-25 14:30:00,38.88,39.0,38.87,38.98,127049.0,35.231,35.3397,35.2219,35.3216,127049.0
2019-09-25 14:40:00,38.99,39.08,38.99,39.07,98375.0,35.3307,35.4122,35.3307,35.4032,98375.0
2019-09-25 14:50:00,39.07,39.16,39.05,39.14,163006.0,35.4032,35.4847,35.385,35.4666,163006.0
2019-09-25 15:00:00,39.14,39.25,39.13,39.23,172480.0,35.4666,35.5663,35.4575,35.5481,172480.0
2019-09-25 15:10:00,39.24,39.34,39.24,39.31,109283.0,35.5572,35.6478,35.5572,35.6206,109283.0
2019-09-25 15:20:00,39.3,39.32,39.25,39.26,214598.0,35.6116,35.6297,35.5663,35.5753,214598.0
2019-09-25 15:30:00,39.26,39.31,39.21,39.3,272349.0,35.5753,35.6206,35.53,35.6116,272349.0
2019-09-25 15:40:00,39.31,39.33,39.23,39.28,279570.0,35.6206,35.6388,35.5481,35.5934,279570.0
2019-09-25 15:50:00,39.28,39.3,39.18,39.25,749103.0,35.5934,35.6116,35.5028,35.5663,749103.0
2019-09-26 09:30:00,39.14,39.48,39.08,39.39,231362.0,35.4666,35.7747,35.4122,35.6931,231362.0
2019-09-26 09:40:00,39.39,39.43,39.25,39.34,163839.0,35.6931,35.7294,35.5663,35.6478,163839.0
2019-09-26 09:50:00,39.34,39.34,39.13,39.23,130769.0,35.6478,35.6478,35.4575,35.5481,130769.0
2019-09-26 10:00:00,39.23,39.34,39.19,39.25,101167.0,35.5481,35.6478,35.5119,35.5663,101167.0
2019-09-26 10:10:00,39.25,39.29,39.11,39.24,261955.0,35.5663,35.6025,35.4394,35.5572,261955.0
2019-09-26 10:20:00,39.25,39.29,39.15,39.18,165189.0,35.5663,35.6025,35.4756,35.5028,165189.0
2019-09-26 10:30:00,39.18,39.25,39.13,39.21,141480.0,35.5028,35.5663,35.4575,35.53,141480.0
2019-09-26 10:40:00,39.21,39.32,39.21,39.27,76106.0,35.53,35.6297,35.53,35.5844,76106.0
2019-09-26 10:50:00,39.27,39.27,38.85,38.98,365081.0,35.5844,35.5844,35.2038,35.3216,365081.0
2019-09-26 11:00:00,38.97,39.03,38.89,39.02,129033.0,35.3125,35.3669,35.24,35.3578,129033.0
2019-09-26 11:10:00,39.02,39.06,38.88,38.93,92419.0,35.3578,35.3941,35.231,35.2763,92419.0
2019-09-26 11:20:00,38.93,38.96,38.87,38.95,55673.0,35.2763,35.3035,35.2219,35.2944,55673.0
2019-09-26 11:30:00,38.96,38.99,38.92,38.97,57447.0,35.3035,35.3307,35.2672,35.3125,57447.0
2019-09-26 11:40:00,38.97,38.98,38.91,38.95,113258.0,35.3125,35.3216,35.2582,35.2944,113258.0
2019-09-26 11:50:00,38.95,39.06,38.94,39.02,64338.0,35.2944,35.3941,35.2854,35.3578,64338.0
2019-09-26 12:00:00,39.02,39.11,38.98,39.05,74793.0,35.3578,35.4394,35.3216,35.385,74793.0
2019-09-26 12:10:00,39.06,39.08,38.98,39.02,81144.0,35.3941,35.4122,35.3216,35.3578,81144.0
2019-09-26 12:20:00,39.02,39.11,39.0,39.08,81293.0,35.3578,35.4394,35.3397,35.4122,81293.0
2019-09-26 12:30:00,39.07,39.08,38.99,39.07,122177.0,35.4032,35.4122,35.3307,35.4032,122177.0
2019-09-26 12:40:00,39.07,39.07,38.97,39.0,70003.0,35.4032,35.4032,35.3125,35.3397,70003.0
2019-09-26 12:50:00,39.0,39.02,38.93,38.98,54648.0,35.3397,35.3578,35.2763,35.3216,54648.0
2019-09-26 13:00:00,38.98,39.04,38.98,39.01,89968.0,35.3216,35.376,35.3216,35.3488,89968.0
2019-09-26 13:10:00,39.01,39.05,38.99,39.0,64042.0,35.3488,35.385,35.3307,35.3397,64042.0
2019-09-26 13:20:00,39.0,39.0,38.96,39.0,44126.0,35.3397,35.3397,35.3035,35.3397,44126.0
2019-09-26 13:30:00,38.99,39.07,38.98,39.05,66023.0,35.3307,35.4032,35.3216,35.385,66023.0
2019-09-26 13:40:00,39.05,39.1,39.03,39.05,35394.0,35.385,35.4303,35.3669,35.385,35394.0
2019-09-26 13:50:00,39.05,39.11,39.02,39.1,54790.0,35.385,35.4394,35.3578,35.4303,54790.0
2019-09-26 14:00:00,39.1,39.21,39.09,39.18,78763.0,35.4303,35.53,35.4213,35.5028,78763.0
2019-09-26 14:10:00,39.19,39.2,39.07,39.12,94458.0,35.5119,35.521,35.4032,35.4485,94458.0
2019-09-26 14:20:00,39.13,39.18,39.11,39.15,98580.0,35.4575,35.5028,35.4394,35.4756,98580.0
2019-09-26 14:30:00,39.15,39.16,39.13,39.15,58552.0,35.4756,35.4847,35.4575,35.4756,58552.0
2019-09-26 14:40:00,39.15,39.2,39.14,39.18,61834.0,35.4756,35.521,35.4666,35.5028,61834.0
2019-09-26 14:50:00,39.19,39.19,39.1,39.1,62103.0,35.5119,35.5119,35.4303,35.4303,62103.0
2019-09-26 15:00:00,39.1,39.15,39.02,39.09,286461.0,35.4303,35.4756,35.3578,35.4213,286461.0
2019-09-26 15:10:00,39.09,39.1,38.98,39.0,154653.0,35.4213,35.4303,35.3216,35.3397,154653.0
2019-09-26 15:20:00,39.0,39.07,38.97,39.03,551990.0,35.3397,35.4032,35.3125,35.3669,551990.0
2019-09-26 15:30:00,39.03,39.12,38.99,39.0,224483.0,35.3669,35.4485,35.3307,35.3397,224483.0
2019-09-26 15:40:00,38.99,39.01,38.92,39.0,154431.0,35.3307,35.3488,35.2672,35.3397,154431.0
2019-09-26 15:50:00,38.99,39.04,38.89,38.93,665217.0,35.3307,35.376,35.24,35.2763,665217.0
2019-09-27 09:30:00,38.71,38.84,38.59,38.67,194027.0,35.0769,35.1947,34.9682,35.0407,194027.0
2019-09-27 09:40:00,38.66,38.84,38.44,38.81,206475.0,35.0316,35.1947,34.8323,35.1676,206475.0
2019-09-27 09:50:00,38.82,38.84,38.69,38.77,194890.0,35.1766,35.1947,35.0588,35.1313,194890.0
2019-09-27 10:00:00,38.77,38.78,38.67,38.75,157692.0,35.1313,35.1404,35.0407,35.1132,157692.0
2019-09-27 10:10:00,38.76,38.78,38.61,38.72,148989.0,35.1222,35.1404,34.9863,35.086,148989.0
2019-09-27 10:20:00,38.72,38.77,38.7,38.73,92164.0,35.086,35.1313,35.0679,35.0951,92164.0
2019-09-27 10:30:00,38.74,38.78,38.72,38.77,107458.0,35.1041,35.1404,35.086,35.1313,107458.0
2019-09-27 10:40:00,38.77,38.84,38.75,38.81,242800.0,35.1313,35.1947,35.1132,35.1676,242800.0
2019-09-27 10:50:00,38.81,38.89,38.79,38.87,112004.0,35.1676,35.24,35.1494,35.2219,112004.0
2019-09-27 11:00:00,38.86,38.87,38.79,38.85,90371.0,35.2129,35.2219,35.1494,35.2038,90371.0
2019-09-27 11:10:00,38.84,38.89,38.79,38.8,86259.0,35.1947,35.24,35.1494,35.1585,86259.0
2019-09-27 11:20:00,38.79,38.86,38.79,38.85,62336.0,35.1494,35.2129,35.1494,35.2038,62336.0
2019-09-27 11:30:00,38.85,38.86,38.41,38.53,169873.0,35.2038,35.2129,34.8051,34.9138,169873.0
2019-09-27 11:40:00,38.53,38.62,38.47,38.58,110241.0,34.9138,34.9954,34.8595,34.9591,110241.0
2019-09-27 11:50:00,38.57,38.79,38.54,38.73,94893.0,34.9501,35.1494,34.9229,35.0951,94893.0
2019-09-27 12:00:00,38.72,38.72,38.61,38.64,59516.0,35.086,35.086,34.9863,35.0135,59516.0
2019-09-27 12:10:00,38.65,38.69,38.57,38.58,69529.0,35.0226,35.0588,34.9501,34.9591,69529.0
2019-09-27 12:20:00,38.57,38.66,38.56,38.66,52859.0,34.9501,35.0316,34.941,35.0316,52859.0
2019-09-27 12:30:00,38.66,38.66,38.57,38.61,59753.0,35.0316,35.0316,34.9501,34.9863,59753.0
2019-09-27 12:40:00,38.61,38.65,38.51,38.52,53506.0,34.9863,35.0226,34.8957,34.9048,53506.0
2019-09-27 12:50:00,38.52,38.55,38.42,38.42,58694.0,34.9048,34.932,34.8142,34.8142,58694.0
2019-09-27 13:00:00,38.41,38.52,38.38,38.51,56773.0,34.8051,34.9048,34.7779,34.8957,56773.0
2019-09-27 13:10:00,38.51,38.51,38.4,38.41,48218.0,34.8957,34.8957,34.796,34.8051,48218.0
2019-09-27 13:20:00,38.41,38.43,38.35,38.41,88972.0,34.8051,34.8232,34.7507,34.8051,88972.0
2019-09-27 13:30:00,38.41,38.48,38.33,38.47,193647.0,34.8051,34.8685,34.7326,34.8595,193647.0
2019-09-27 13:40:00,38.47,38.57,38.43,38.45,187384.0,34.8595,34.9501,34.8232,34.8413,187384.0
2019-09-27 13:50:00,38.45,38.46,38.38,38.45,117203.0,34.8413,34.8504,34.7779,34.8413,117203.0
2019-09-27 14:00:00,38.46,38.46,38.36,38.38,78342.0,34.8504,34.8504,34.7598,34.7779,78342.0
2019-09-27 14:10:00,38.38,38.39,38.33,38.37,80156.0,34.7779,34.787,34.7326,34.7689,80156.0
2019-09-27 14:20:00,38.37,38.4,38.25,38.28,174343.0,34.7689,34.796,34.6601,34.6873,174343.0
2019-09-27 14:30:00,38.28,38.29,38.22,38.24,166310.0,34.6873,34.6964,34.6329,34.6511,166310.0
2019-09-27 14:40:00,38.24,38.28,38.16,38.16,76647.0,34.6511,34.6873,34.5786,34.5786,76647.0
2019-09-27 14:50:00,38.16,38.2,38.13,38.18,121909.0,34.5786,34.6148,34.5514,34.5967,121909.0
2019-09-27 15:00:00,38.18,38.22,38.11,38.14,141355.0,34.5967,34.6329,34.5333,34.5604,141355.0
2019-09-27 15:10:00,38.14,38.22,38.1,38.19,152792.0,34.5604,34.6329,34.5242,34.6057,152792.0
2019-09-27 15:20:00,38.19,38.21,38.13,38.2,378798.0,34.6057,34.6239,34.5514,34.6148,378798.0
2019-09-27 15:30:00,38.19,38.33,38.18,38.28,284007.0,34.6057,34.7326,34.5967,34.6873,284007.0
2019-09-27 15:40:00,38.28,38.31,38.23,38.31,311222.0,34.6873,34.7145,34.642,34.7145,311222.0
2019-09-27 15:50:00,38.3,38.52,38.3,38.35,1351877.0,34.7054,34.9048,34.7054,34.7507,1351877.0
2019-09-30 09:30:00,38.55,38.81,38.41,38.54,205675.0,34.932,35.1676,34.8051,34.9229,205675.0
2019-09-30 09:40:00,38.55,38.59,38.46,38.59,113791.0,34.932,34.9682,34.8504,34.9682,113791.0
2019-09-30 09:50:00,38.59,38.71,38.58,38.62,115157.0,34.9682,35.0769,34.9591,34.9954,115157.0
2019-09-30 10:00:00,38.62,38.76,38.61,38.75,74336.0,34.9954,35.1222,34.9863,35.1132,74336.0
2019-09-30 10:10:00,38.75,38.83,38.73,38.74,88010.0,35.1132,35.1857,35.0951,35.1041,88010.0
2019-09-30 10:20:00,38.75,38.8,38.72,38.75,64874.0,35.1132,35.1585,35.086,35.1132,64874.0
2019-09-30 10:30:00,38.76,38.78,38.68,38.75,175830.0,35.1222,35.1404,35.0498,35.1132,175830.0
2019-09-30 10:40:00,38.75,38.81,38.67,38.68,100625.0,35.1132,35.1676,35.0407,35.0498,100625.0
2019-09-30 10:50:00,38.67,38.79,38.66,38.78,82636.0,35.0407,35.1494,35.0316,35.1404,82636.0
2019-09-30 11:00:00,38.79,38.86,38.73,38.77,176581.0,35.1494,35.2129,35.0951,35.1313,176581.0
2019-09-30 11:10:00,38.78,38.85,38.77,38.79,93958.0,35.1404,35.2038,35.1313,35.1494,93958.0
2019-09-30 11:20:00,38.79,38.89,38.78,38.89,57507.0,35.1494,35.24,35.1404,35.24,57507.0
2019-09-30 11:30:00,38.89,38.91,38.81,38.83,60120.0,35.24,35.2582,35.1676,35.1857,60120.0
2019-09-30 11:40:00,38.83,38.85,38.8,38.82,54518.0,35.1857,35.2038,35.1585,35.1766,54518.0
2019-09-30 11:50:00,38.82,38.92,38.82,38.92,51926.0,35.1766,35.2672,35.1766,35.2672,51926.0
2019-09-30 12:00:00,38.92,38.92,38.89,38.91,48890.0,35.2672,35.2672,35.24,35.2582,48890.0
2019-09-30 12:10:00,38.92,38.96,38.9,38.91,49593.0,35.2672,35.3035,35.2491,35.2582,49593.0
2019-09-30 12:20:00,38.91,38.98,38.9,38.96,80631.0,35.2582,35.3216,35.2491,35.3035,80631.0
2019-09-30 12:30:00,38.97,39.0,38.96,38.99,42297.0,35.3125,35.3397,35.3035,35.3307,42297.0
2019-09-30 12:40:00,39.0,39.03,38.98,39.01,54088.0,35.3397,35.3669,35.3216,35.3488,54088.0
2019-09-30 12:50:00,39.01,39.04,38.99,39.02,70526.0,35.3488,35.376,35.3307,35.3578,70526.0
2019-09-30 13:00:00,39.02,39.05,39.0,39.0,44582.0,35.3578,35.385,35.3397,35.3397,44582.0
2019-09-30 13:10:00,39.01,39.02,38.96,38.97,46584.0,35.3488,35.3578,35.3035,35.3125,46584.0
2019-09-30 13:20:00,38.98,39.0,38.97,38.98,34255.0,35.3216,35.3397,35.3125,35.3216,34255.0
2019-09-30 13:30:00,38.98,39.0,38.95,38.95,38626.0,35.3216,35.3397,35.2944,35.2944,38626.0
2019-09-30 13:40:00,38.96,38.99,38.93,38.98,47726.0,35.3035,35.3307,35.2763,35.3216,47726.0
2019-09-30 13:50:00,38.98,38.98,38.95,38.97,32341.0,35.3216,35.3216,35.2944,35.3125,32341.0
2019-09-30 14:00:00,38.97,38.99,38.95,38.97,50119.0,35.3125,35.3307,35.2944,35.3125,50119.0
2019-09-30 14:10:00,38.97,38.99,38.83,38.84,185600.0,35.3125,35.3307,35.1857,35.1947,185600.0
2019-09-30 14:20:00,38.84,38.9,38.83,38.86,64547.0,35.1947,35.2491,35.1857,35.2129,64547.0
2019-09-30 14:30:00,38.86,38.87,38.81,38.82,70510.0,35.2129,35.2219,35.1676,35.1766,70510.0
2019-09-30 14:40:00,38.82,38.83,38.76,38.8,89853.0,35.1766,35.1857,35.1222,35.1585,89853.0
2019-09-30 14:50:00,38.8,38.85,38.76,38.84,87036.0,35.1585,35.2038,35.1222,35.1947,87036.0
2019-09-30 15:00:00,38.84,38.86,38.8,38.82,79532.0,35.1947,35.2129,35.1585,35.1766,79532.0
2019-09-30 15:10:00,38.82,38.83,38.79,38.8,79036.0,35.1766,35.1857,35.1494,35.1585,79036.0
2019-09-30 15:20:00,38.8,38.87,38.79,38.84,72510.0,35.1585,35.2219,35.1494,35.1947,72510.0
2019-09-30 15:30:00,38.84,38.87,38.79,38.87,131829.0,35.1947,35.2219,35.1494,35.2219,131829.0
2019-09-30 15:40:00,38.86,38.93,38.83,38.85,167579.0,35.2129,35.2763,35.1857,35.2038,167579.0
2019-09-30 15:50:00,38.85,39.03,38.82,38.98,973492.0,35.2038,35.3669,35.1766,35.3216,973492.0
2019-10-01 09:30:00,38.99,39.43,38.97,39.41,200156.0,35.3307,35.7294,35.3125,35.7112,200156.0
2019-10-01 09:40:00,39.42,39.47,39.35,39.43,70552.0,35.7203,35.7656,35.6569,35.7294,70552.0
2019-10-01 09:50:00,39.43,39.44,39.3,39.3,46678.0,35.7294,35.7384,35.6116,35.6116,46678.0
2019-10-01 10:00:00,39.3,39.3,39.01,39.03,186709.0,35.6116,35.6116,35.3488,35.3669,186709.0
2019-10-01 10:10:00,39.03,39.13,38.97,39.07,99360.0,35.3669,35.4575,35.3125,35.4032,99360.0
2019-10-01 10:20:00,39.07,39.17,39.02,39.17,164919.0,35.4032,35.4938,35.3578,35.4938,164919.0
2019-10-01 10:30:00,39.17,39.22,39.0,39.03,153582.0,35.4938,35.5391,35.3397,35.3669,153582.0
2019-10-01 10:40:00,39.04,39.06,38.92,38.95,108959.0,35.376,35.3941,35.2672,35.2944,108959.0
2019-10-01 10:50:00,38.94,38.97,38.89,38.91,151079.0,35.2854,35.3125,35.24,35.2582,151079.0
2019-10-01 11:00:00,38.9,38.94,38.85,38.92,80294.0,35.2491,35.2854,35.2038,35.2672,80294.0
2019-10-01 11:10:00,38.93,38.94,38.86,38.89,107533.0,35.2763,35.2854,35.2129,35.24,107533.0
2019-10-01 11:20:00,38.89,39.03,38.89,39.02,102329.0,35.24,35.3669,35.24,35.3578,102329.0
2019-10-01 11:30:00,39.03,39.03,38.89,38.9,70317.0,35.3669,35.3669,35.24,35.2491,70317.0
2019-10-01 11:40:00,38.91,38.94,38.84,38.9,95389.0,35.2582,35.2854,35.1947,35.2491,95389.0
2019-10-01 11:50:00,38.88,38.92,38.86,38.89,38242.0,35.231,35.2672,35.2129,35.24,38242.0
2019-10-01 12:00:00,38.88,38.88,38.82,38.85,50523.0,35.231,35.231,35.1766,35.2038,50523.0
2019-10-01 12:10:00,38.85,38.85,38.74,38.8,76843.0,35.2038,35.2038,35.1041,35.1585,76843.0
2019-10-01 12:20:00,38.81,38.95,38.8,38.92,116834.0,35.1676,35.2944,35.1585,35.2672,116834.0
2019-10-01 12:30:00,38.92,38.96,38.9,38.93,64194.0,35.2672,35.3035,35.2491,35.2763,64194.0
2019-10-01 12:40:00,38.91,38.97,38.91,38.95,48774.0,35.2582,35.3125,35.2582,35.2944,48774.0
2019-10-01 12:50:00,38.95,38.97,38.87,38.87,57293.0,35.2944,35.3125,35.2219,35.2219,57293.0
2019-10-01 13:00:00,38.87,38.9,38.84,38.87,52430.0,35.2219,35.2491,35.1947,35.2219,52430.0
2019-10-01 13:10:00,38.87,38.88,38.8,38.8,48495.0,35.2219,35.231,35.1585,35.1585,48495.0
2019-10-01 13:20:00,38.81,38.84,38.75,38.77,54171.0,35.1676,35.1947,35.1132,35.1313,54171.0
2019-10-01 13:30:00,38.77,38.78,38.71,38.74,80746.0,35.1313,35.1404,35.0769,35.1041,80746.0
2019-10-01 13:40:00,38.74,38.76,38.7,38.75,46841.0,35.1041,35.1222,35.0679,35.1132,46841.0
2019-10-01 13:50:00,38.74,38.76,38.7,38.71,29674.0,35.1041,35.1222,35.0679,35.0769,29674.0
2019-10-01 14:00:00,38.71,38.74,38.66,38.66,69776.0,35.0769,35.1041,35.0316,35.0316,69776.0
2019-10-01 14:10:00,38.67,38.74,38.66,38.73,45885.0,35.0407,35.1041,35.0316,35.0951,45885.0
2019-10-01 14:20:00,38.73,38.77,38.72,38.76,66502.0,35.0951,35.1313,35.086,35.1222,66502.0
2019-10-01 14:30:00,38.76,38.88,38.76,38.79,80222.0,35.1222,35.231,35.1222,35.1494,80222.0
2019-10-01 14:40:00,38.79,38.84,38.78,38.82,82661.0,35.1494,35.1947,35.1404,35.1766,82661.0
2019-10-01 14:50:00,38.82,38.83,38.75,38.77,97389.0,35.1766,35.1857,35.1132,35.1313,97389.0
2019-10-01 15:00:00,38.78,38.84,38.76,38.81,117063.0,35.1404,35.1947,35.1222,35.1676,117063.0
2019-10-01 15:10:00,38.8,38.81,38.69,38.72,73149.0,35.1585,35.1676,35.0588,35.086,73149.0
2019-10-01 15:20:00,38.72,38.81,38.7,38.8,128382.0,35.086,35.1676,35.0679,35.1585,128382.0
2019-10-01 15:30:00,38.8,38.8,38.66,38.68,111822.0,35.1585,35.1585,35.0316,35.0498,111822.0
2019-10-01 15:40:00,38.68,38.71,38.6,38.61,212590.0,35.0498,35.0769,34.9773,34.9863,212590.0
2019-10-01 15:50:00,38.61,38.65,38.47,38.52,701716.0,34.9863,35.0226,34.8595,34.9048,701716.0
2019-10-02 09:30:00,38.35,38.5,38.16,38.19,166888.0,34.7507,34.8867,34.5786,34.6057,166888.0
2019-10-02 09:40:00,38.2,38.25,38.16,38.19,84492.0,34.6148,34.6601,34.5786,34.6057,84492.0
2019-10-02 09:50:00,38.19,38.21,38.08,38.2,110063.0,34.6057,34.6239,34.5061,34.6148,110063.0
2019-10-02 10:00:00,38.2,38.39,38.18,38.37,219227.0,34.6148,34.787,34.5967,34.7689,219227.0
2019-10-02 10:10:00,38.37,38.47,38.34,38.45,62590.0,34.7689,34.8595,34.7417,34.8413,62590.0
2019-10-02 10:20:00,38.45,38.51,38.4,38.5,178812.0,34.8413,34.8957,34.796,34.8867,178812.0
2019-10-02 10:30:00,38.49,38.49,38.3,38.39,185108.0,34.8776,34.8776,34.7054,34.787,185108.0
2019-10-02 10:40:00,38.38,38.47,38.32,38.33,91543.0,34.7779,34.8595,34.7235,34.7326,91543.0
2019-10-02 10:50:00,38.32,38.48,38.31,38.45,98814.0,34.7235,34.8685,34.7145,34.8413,98814.0
2019-10-02 11:00:00,38.44,38.57,38.43,38.55,182342.0,34.8323,34.9501,34.8232,34.932,182342.0
2019-10-02 11:10:00,38.55,38.56,38.44,38.47,177677.0,34.932,34.941,34.8323,34.8595,177677.0
2019-10-02 11:20:00,38.48,38.51,38.34,38.35,76000.0,34.8685,34.8957,34.7417,34.7507,76000.0
2019-10-02 11:30:00,38.35,38.37,38.18,38.21,113367.0,34.7507,34.7689,34.5967,34.6239,113367.0
2019-10-02 11:40:00,38.21,38.3,38.2,38.21,94760.0,34.6239,34.7054,34.6148,34.6239,94760.0
2019-10-02 11:50:00,38.22,38.32,38.21,38.31,57840.0,34.6329,34.7235,34.6239,34.7145,57840.0
2019-10-02 12:00:00,38.3,38.34,38.29,38.32,56409.0,34.7054,34.7417,34.6964,34.7235,56409.0
2019-10-02 12:10:00,38.32,38.32,38.17,38.2,48130.0,34.7235,34.7235,34.5876,34.6148,48130.0
2019-10-02 12:20:00,38.2,38.22,38.15,38.2,56391.0,34.6148,34.6329,34.5695,34.6148,56391.0
2019-10-02 12:30:00,38.19,38.23,38.11,38.12,75939.0,34.6057,34.642,34.5333,34.5423,75939.0
2019-10-02 12:40:00,38.12,38.14,38.02,38.03,78232.0,34.5423,34.5604,34.4517,34.4608,78232.0
2019-10-02 12:50:00,38.02,38.04,37.99,38.02,82651.0,34.4517,34.4698,34.4245,34.4517,82651.0
2019-10-02 13:00:00,38.02,38.15,37.99,38.15,82495.0,34.4517,34.5695,34.4245,34.5695,82495.0
2019-10-02 13:10:00,38.15,38.22,38.11,38.11,50554.0,34.5695,34.6329,34.5333,34.5333,50554.0
2019-10-02 13:20:00,38.11,38.14,38.05,38.11,64499.0,34.5333,34.5604,34.4789,34.5333,64499.0
2019-10-02 13:30:00,38.11,38.13,38.08,38.1,39935.0,34.5333,34.5514,34.5061,34.5242,39935.0
2019-10-02 13:40:00,38.1,38.12,38.07,38.07,57747.0,34.5242,34.5423,34.497,34.497,57747.0
2019-10-02 13:50:00,38.08,38.17,38.08,38.16,40823.0,34.5061,34.5876,34.5061,34.5786,40823.0
2019-10-02 14:00:00,38.16,38.17,38.08,38.14,75959.0,34.5786,34.5876,34.5061,34.5604,75959.0
2019-10-02 14:10:00,38.15,38.18,38.11,38.16,54196.0,34.5695,34.5967,34.5333,34.5786,54196.0
2019-10-02 14:20:00,38.16,38.23,38.16,38.21,70765.0,34.5786,34.642,34.5786,34.6239,70765.0
2019-10-02 14:30:00,38.22,38.24,38.19,38.24,60165.0,34.6329,34.6511,34.6057,34.6511,60165.0
2019-10-02 14:40:00,38.25,38.32,38.24,38.29,63288.0,34.6601,34.7235,34.6511,34.6964,63288.0
2019-10-02 14:50:00,38.3,38.35,38.28,38.34,67624.0,34.7054,34.7507,34.6873,34.7417,67624.0
2019-10-02 15:00:00,38.35,38.37,38.26,38.27,70578.0,34.7507,34.7689,34.6692,34.6782,70578.0
2019-10-02 15:10:00,38.27,38.37,38.27,38.35,101555.0,34.6782,34.7689,34.6782,34.7507,101555.0
2019-10-02 15:20:00,38.34,38.39,38.27,38.29,108402.0,34.7417,34.787,34.6782,34.6964,108402.0
2019-10-02 15:30:00,38.28,38.35,38.24,38.25,152426.0,34.6873,34.7507,34.6511,34.6601,152426.0
2019-10-02 15:40:00,38.26,38.29,38.17,38.17,275268.0,34.6692,34.6964,34.5876,34.5876,275268.0
2019-10-02 15:50:00,38.17,38.26,38.13,38.18,670019.0,34.5876,34.6692,34.5514,34.5967,670019.0
2019-10-03 09:30:00,38.05,38.05,37.77,37.89,142129.0,34.4789,34.4789,34.2252,34.3339,142129.0
2019-10-03 09:40:00,37.89,37.97,37.8,37.84,91186.0,34.3339,34.4064,34.2523,34.2886,91186.0
2019-10-03 09:50:00,37.84,37.95,37.83,37.84,62723.0,34.2886,34.3883,34.2795,34.2886,62723.0
2019-10-03 10:00:00,37.83,37.84,37.48,37.55,350827.0,34.2795,34.2886,33.9624,34.0258,350827.0
2019-10-03 10:10:00,37.55,37.7,37.51,37.68,161238.0,34.0258,34.1617,33.9896,34.1436,161238.0
2019-10-03 10:20:00,37.67,37.83,37.62,37.72,196688.0,34.1345,34.2795,34.0892,34.1799,196688.0
2019-10-03 10:30:00,37.73,37.79,37.63,37.65,135017.0,34.1889,34.2433,34.0983,34.1164,135017.0
2019-10-03 10:40:00,37.64,37.66,37.53,37.53,107527.0,34.1074,34.1255,34.0077,34.0077,107527.0
2019-10-03 10:50:00,37.53,37.61,37.45,37.6,94680.0,34.0077,34.0802,33.9352,34.0711,94680.0
2019-10-03 11:00:00,37.6,37.82,37.58,37.81,356903.0,34.0711,34.2705,34.053,34.2614,356903.0
2019-10-03 11:10:00,37.8,37.85,37.69,37.84,250802.0,34.2523,34.2977,34.1527,34.2886,250802.0
2019-10-03 11:20:00,37.84,37.91,37.81,37.84,69857.0,34.2886,34.352,34.2614,34.2886,69857.0
2019-10-03 11:30:00,37.84,37.87,37.69,37.69,70463.0,34.2886,34.3158,34.1527,34.1527,70463.0
2019-10-03 11:40:00,37.7,37.71,37.62,37.65,89792.0,34.1617,34.1708,34.0892,34.1164,89792.0
2019-10-03 11:50:00,37.64,37.71,37.62,37.64,100603.0,34.1074,34.1708,34.0892,34.1074,100603.0
2019-10-03 12:00:00,37.63,37.71,37.59,37.69,104009.0,34.0983,34.1708,34.0621,34.1527,104009.0
2019-10-03 12:10:00,37.7,37.79,37.67,37.67,81507.0,34.1617,34.2433,34.1345,34.1345,81507.0
2019-10-03 12:20:00,37.68,37.81,37.67,37.79,52432.0,34.1436,34.2614,34.1345,34.2433,52432.0
2019-10-03 12:30:00,37.79,37.82,37.76,37.82,50770.0,34.2433,34.2705,34.2161,34.2705,50770.0
2019-10-03 12:40:00,37.82,37.85,37.76,37.82,51788.0,34.2705,34.2977,34.2161,34.2705,51788.0
2019-10-03 12:50:00,37.82,37.84,37.78,37.83,67880.0,34.2705,34.2886,34.2342,34.2795,67880.0
2019-10-03 13:00:00,37.83,37.85,37.76,37.76,54729.0,34.2795,34.2977,34.2161,34.2161,54729.0
2019-10-03 13:10:00,37.76,37.78,37.75,37.77,46204.0,34.2161,34.2342,34.207,34.2252,46204.0
2019-10-03 13:20:00,37.76,37.78,37.75,37.77,62316.0,34.2161,34.2342,34.207,34.2252,62316.0
2019-10-03 13:30:00,37.77,37.81,37.76,37.77,41021.0,34.2252,34.2614,34.2161,34.2252,41021.0
2019-10-03 13:40:00,37.78,37.88,37.78,37.88,56883.0,34.2342,34.3248,34.2342,34.3248,56883.0
2019-10-03 13:50:00,37.88,37.89,37.81,37.82,41934.0,34.3248,34.3339,34.2614,34.2705,41934.0
2019-10-03 14:00:00,37.82,37.82,37.75,37.79,74817.0,34.2705,34.2705,34.207,34.2433,74817.0
2019-10-03 14:10:00,37.79,37.83,37.77,37.8,57170.0,34.2433,34.2795,34.2252,34.2523,57170.0
2019-10-03 14:20:00,37.8,37.84,37.8,37.83,89691.0,34.2523,34.2886,34.2523,34.2795,89691.0
2019-10-03 14:30:00,37.82,37.83,37.78,37.79,70556.0,34.2705,34.2795,34.2342,34.2433,70556.0
2019-10-03 14:40:00,37.79,37.81,37.75,37.77,80722.0,34.2433,34.2614,34.207,34.2252,80722.0
2019-10-03 14:50:00,37.77,37.89,37.76,37.88,169683.0,34.2252,34.3339,34.2161,34.3248,169683.0
2019-10-03 15:00:00,37.88,37.92,37.87,37.91,145487.0,34.3248,34.3611,34.3158,34.352,145487.0
2019-10-03 15:10:00,37.9,37.94,37.88,37.9,239426.0,34.343,34.3792,34.3248,34.343,239426.0
2019-10-03 15:20:00,37.9,37.91,37.88,37.9,153485.0,34.343,34.352,34.3248,34.343,153485.0
2019-10-03 15:30:00,37.9,37.96,37.89,37.94,191057.0,34.343,34.3973,34.3339,34.3792,191057.0
2019-10-03 15:40:00,37.94,37.98,37.89,37.9,317837.0,34.3792,34.4155,34.3339,34.343,317837.0
2019-10-03 15:50:00,37.9,37.99,37.88,37.95,794125.0,34.343,34.4245,34.3248,34.3883,794125.0
2019-10-04 09:30:00,38.09,38.3,37.96,38.23,96285.0,34.5151,34.7054,34.3973,34.642,96285.0
2019-10-04 09:40:00,38.23,38.23,38.02,38.06,52474.0,34.642,34.642,34.4517,34.4879,52474.0
2019-10-04 09:50:00,38.07,38.15,38.0,38.14,64995.0,34.497,34.5695,34.4336,34.5604,64995.0
2019-10-04 10:00:00,38.15,38.26,38.14,38.23,98337.0,34.5695,34.6692,34.5604,34.642,98337.0
2019-10-04 10:10:00,38.23,38.32,38.21,38.24,120450.0,34.642,34.7235,34.6239,34.6511,120450.0
2019-10-04 10:20:00,38.25,38.29,38.14,38.15,87016.0,34.6601,34.6964,34.5604,34.5695,87016.0
2019-10-04 10:30:00,38.15,38.15,38.03,38.04,68389.0,34.5695,34.5695,34.4608,34.4698,68389.0
2019-10-04 10:40:00,38.04,38.06,38.0,38.03,53460.0,34.4698,34.4879,34.4336,34.4608,53460.0
2019-10-04 10:50:00,38.03,38.12,38.03,38.1,51553.0,34.4608,34.5423,34.4608,34.5242,51553.0
2019-10-04 11:00:00,38.11,38.15,38.06,38.11,51354.0,34.5333,34.5695,34.4879,34.5333,51354.0
2019-10-04 11:10:00,38.11,38.12,38.07,38.08,39140.0,34.5333,34.5423,34.497,34.5061,39140.0
2019-10-04 11:20:00,38.07,38.12,38.04,38.09,38974.0,34.497,34.5423,34.4698,34.5151,38974.0
2019-10-04 11:30:00,38.09,38.19,38.09,38.19,55155.0,34.5151,34.6057,34.5151,34.6057,55155.0
2019-10-04 11:40:00,38.19,38.21,38.15,38.18,36220.0,34.6057,34.6239,34.5695,34.5967,36220.0
2019-10-04 11:50:00,38.17,38.19,38.15,38.15,41788.0,34.5876,34.6057,34.5695,34.5695,41788.0
2019-10-04 12:00:00,38.15,38.26,38.13,38.26,80538.0,34.5695,34.6692,34.5514,34.6692,80538.0
2019-10-04 12:10:00,38.26,38.27,38.18,38.23,56415.0,34.6692,34.6782,34.5967,34.642,56415.0
2019-10-04 12:20:00,38.23,38.3,38.23,38.3,47737.0,34.642,34.7054,34.642,34.7054,47737.0
2019-10-04 12:30:00,38.3,38.34,38.29,38.31,33817.0,34.7054,34.7417,34.6964,34.7145,33817.0
2019-10-04 12:40:00,38.31,38.37,38.3,38.37,49479.0,34.7145,34.7689,34.7054,34.7689,49479.0
2019-10-04 12:50:00,38.36,38.36,38.28,38.28,29422.0,34.7598,34.7598,34.6873,34.6873,29422.0
2019-10-04 13:00:00,38.28,38.31,38.26,38.27,32615.0,34.6873,34.7145,34.6692,34.6782,32615.0
2019-10-04 13:10:00,38.27,38.29,38.23,38.25,52329.0,34.6782,34.6964,34.642,34.6601,52329.0
2019-10-04 13:20:00,38.25,38.25,38.21,38.24,21420.0,34.6601,34.6601,34.6239,34.6511,21420.0
2019-10-04 13:30:00,38.25,38.25,38.22,38.23,26100.0,34.6601,34.6601,34.6329,34.642,26100.0
2019-10-04 13:40:00,38.23,38.27,38.19,38.2,62677.0,34.642,34.6782,34.6057,34.6148,62677.0
2019-10-04 13:50:00,38.2,38.21,38.1,38.12,54086.0,34.6148,34.6239,34.5242,34.5423,54086.0
2019-10-04 14:00:00,38.12,38.14,38.1,38.12,46730.0,34.5423,34.5604,34.5242,34.5423,46730.0
2019-10-04 14:10:00,38.12,38.15,38.09,38.12,67041.0,34.5423,34.5695,34.5151,34.5423,67041.0
2019-10-04 14:20:00,38.12,38.17,38.1,38.16,46396.0,34.5423,34.5876,34.5242,34.5786,46396.0
2019-10-04 14:30:00,38.16,38.23,38.16,38.22,44620.0,34.5786,34.642,34.5786,34.6329,44620.0
2019-10-04 14:40:00,38.22,38.24,38.2,38.2,47331.0,34.6329,34.6511,34.6148,34.6148,47331.0
2019-10-04 14:50:00,38.2,38.26,38.19,38.25,27714.0,34.6148,34.6692,34.6057,34.6601,27714.0
2019-10-04 15:00:00,38.26,38.3,38.24,38.29,40225.0,34.6692,34.7054,34.6511,34.6964,40225.0
2019-10-04 15:10:00,38.29,38.3,38.27,38.29,40999.0,34.6964,34.7054,34.6782,34.6964,40999.0
2019-10-04 15:20:00,38.29,38.29,38.25,38.25,71591.0,34.6964,34.6964,34.6601,34.6601,71591.0
2019-10-04 15:30:00,38.26,38.31,38.25,38.3,65063.0,34.6692,34.7145,34.6601,34.7054,65063.0
2019-10-04 15:40:00,38.3,38.35,38.3,38.34,120432.0,34.7054,34.7507,34.7054,34.7417,120432.0
2019-10-04 15:50:00,38.34,38.38,38.28,38.3,583176.0,34.7417,34.7779,34.6873,34.7054,583176.0
2019-10-07 09:30:00,38.04,38.11,37.91,38.08,146252.0,34.4698,34.5333,34.352,34.5061,146252.0
2019-10-07 09:40:00,38.08,38.08,37.88,37.91,60192.0,34.5061,34.5061,34.3248,34.352,60192.0
2019-10-07 09:50:00,37.91,37.95,37.8,37.86,86918.0,34.352,34.3883,34.2523,34.3067,86918.0
2019-10-07 10:00:00,37.86,37.96,37.83,37.94,81468.0,34.3067,34.3973,34.2795,34.3792,81468.0
2019-10-07 10:10:00,37.93,37.97,37.87,37.87,92357.0,34.3701,34.4064,34.3158,34.3158,92357.0
2019-10-07 10:20:00,37.88,38.04,37.87,38.0,69940.0,34.3248,34.4698,34.3158,34.4336,69940.0
2019-10-07 10:30:00,38.0,38.01,37.88,37.89,87785.0,34.4336,34.4426,34.3248,34.3339,87785.0
2019-10-07 10:40:00,37.89,37.92,37.84,37.88,76949.0,34.3339,34.3611,34.2886,34.3248,76949.0
2019-10-07 10:50:00,37.89,38.01,37.87,37.98,105353.0,34.3339,34.4426,34.3158,34.4155,105353.0
2019-10-07 11:00:00,37.98,38.07,37.96,38.04,105422.0,34.4155,34.497,34.3973,34.4698,105422.0
2019-10-07 11:10:00,38.04,38.04,37.97,38.04,133863.0,34.4698,34.4698,34.4064,34.4698,133863.0
2019-10-07 11:20:00,38.04,38.05,37.98,37.98,58345.0,34.4698,34.4789,34.4155,34.4155,58345.0
2019-10-07 11:30:00,37.98,38.04,37.96,37.98,38862.0,34.4155,34.4698,34.3973,34.4155,38862.0
2019-10-07 11:40:00,37.98,38.0,37.92,37.92,78526.0,34.4155,34.4336,34.3611,34.3611,78526.0
2019-10-07 11:50:00,37.93,37.98,37.93,37.93,62901.0,34.3701,34.4155,34.3701,34.3701,62901.0
2019-10-07 12:00:00,37.93,37.98,37.93,37.94,43604.0,34.3701,34.4155,34.3701,34.3792,43604.0
2019-10-07 12:10:00,37.94,37.99,37.93,37.97,30071.0,34.3792,34.4245,34.3701,34.4064,30071.0
2019-10-07 12:20:00,37.97,37.98,37.91,37.92,33852.0,34.4064,34.4155,34.352,34.3611,33852.0
2019-10-07 12:30:00,37.93,37.93,37.87,37.89,25530.0,34.3701,34.3701,34.3158,34.3339,25530.0
2019-10-07 12:40:00,37.89,37.96,37.89,37.95,28542.0,34.3339,34.3973,34.3339,34.3883,28542.0
2019-10-07 12:50:00,37.95,37.96,37.91,37.94,22843.0,34.3883,34.3973,34.352,34.3792,22843.0
2019-10-07 13:00:00,37.94,37.97,37.87,37.87,40841.0,34.3792,34.4064,34.3158,34.3158,40841.0
2019-10-07 13:10:00,37.87,37.91,37.85,37.9,38987.0,34.3158,34.352,34.2977,34.343,38987.0
2019-10-07 13:20:00,37.9,37.93,37.89,37.93,24953.0,34.343,34.3701,34.3339,34.3701,24953.0
2019-10-07 13:30:00,37.92,38.14,37.92,38.12,125997.0,34.3611,34.5604,34.3611,34.5423,125997.0
2019-10-07 13:40:00,38.12,38.16,38.11,38.15,47097.0,34.5423,34.5786,34.5333,34.5695,47097.0
2019-10-07 13:50:00,38.15,38.18,38.13,38.18,35288.0,34.5695,34.5967,34.5514,34.5967,35288.0
2019-10-07 14:00:00,38.18,38.19,38.03,38.04,43008.0,34.5967,34.6057,34.4608,34.4698,43008.0
2019-10-07 14:10:00,38.04,38.06,38.0,38.04,44790.0,34.4698,34.4879,34.4336,34.4698,44790.0
2019-10-07 14:20:00,38.03,38.03,37.87,37.92,185140.0,34.4608,34.4608,34.3158,34.3611,185140.0
2019-10-07 14:30:00,37.92,37.96,37.88,37.91,124841.0,34.3611,34.3973,34.3248,34.352,124841.0
2019-10-07 14:40:00,37.91,37.91,37.85,37.88,63372.0,34.352,34.352,34.2977,34.3248,63372.0
2019-10-07 14:50:00,37.88,37.92,37.78,37.91,99429.0,34.3248,34.3611,34.2342,34.352,99429.0
2019-10-07 15:00:00,37.92,37.93,37.88,37.92,52113.0,34.3611,34.3701,34.3248,34.3611,52113.0
2019-10-07 15:10:00,37.91,37.94,37.86,37.92,52380.0,34.352,34.3792,34.3067,34.3611,52380.0
2019-10-07 15:20:00,37.92,37.96,37.89,37.95,69080.0,34.3611,34.3973,34.3339,34.3883,69080.0
2019-10-07 15:30:00,37.95,37.95,37.9,37.94,85957.0,34.3883,34.3883,34.343,34.3792,85957.0
2019-10-07 15:40:00,37.94,37.97,37.93,37.94,136868.0,34.3792,34.4064,34.3701,34.3792,136868.0
2019-10-07 15:50:00,37.94,37.94,37.76,37.79,664776.0,34.3792,34.3792,34.2161,34.2433,664776.0
2019-10-08 09:30:00,37.47,37.53,37.23,37.53,176664.0,33.9533,34.0077,33.7358,34.0077,176664.0
2019-10-08 09:40:00,37.52,37.57,37.46,37.5,197105.0,33.9986,34.0439,33.9443,33.9805,197105.0
2019-10-08 09:50:00,37.5,37.53,37.37,37.37,136602.0,33.9805,34.0077,33.8627,33.8627,136602.0
2019-10-08 10:00:00,37.35,37.38,37.26,37.36,187658.0,33.8446,33.8718,33.763,33.8536,187658.0
2019-10-08 10:10:00,37.35,37.54,37.34,37.51,194868.0,33.8446,34.0168,33.8355,33.9896,194868.0
2019-10-08 10:20:00,37.51,37.51,37.44,37.47,113380.0,33.9896,33.9896,33.9261,33.9533,113380.0
2019-10-08 10:30:00,37.46,37.53,37.4,37.5,142092.0,33.9443,34.0077,33.8899,33.9805,142092.0
2019-10-08 10:40:00,37.5,37.54,37.41,37.41,90810.0,33.9805,34.0168,33.899,33.899,90810.0
2019-10-08 10:50:00,37.42,37.59,37.41,37.56,95891.0,33.908,34.0621,33.899,34.0349,95891.0
2019-10-08 11:00:00,37.57,37.57,37.47,37.49,57498.0,34.0439,34.0439,33.9533,33.9714,57498.0
2019-10-08 11:10:00,37.49,37.58,37.49,37.52,44871.0,33.9714,34.053,33.9714,33.9986,44871.0
2019-10-08 11:20:00,37.52,37.52,37.44,37.45,41431.0,33.9986,33.9986,33.9261,33.9352,41431.0
2019-10-08 11:30:00,37.45,37.5,37.42,37.48,155354.0,33.9352,33.9805,33.908,33.9624,155354.0
2019-10-08 11:40:00,37.49,37.52,37.46,37.49,129960.0,33.9714,33.9986,33.9443,33.9714,129960.0
2019-10-08 11:50:00,37.49,37.56,37.48,37.52,60971.0,33.9714,34.0349,33.9624,33.9986,60971.0
2019-10-08 12:00:00,37.52,37.58,37.5,37.56,64399.0,33.9986,34.053,33.9805,34.0349,64399.0
2019-10-08 12:10:00,37.56,37.57,37.49,37.5,85478.0,34.0349,34.0439,33.9714,33.9805,85478.0
2019-10-08 12:20:00,37.5,37.55,37.5,37.51,78965.0,33.9805,34.0258,33.9805,33.9896,78965.0
2019-10-08 12:30:00,37.51,37.53,37.48,37.5,35427.0,33.9896,34.0077,33.9624,33.9805,35427.0
2019-10-08 12:40:00,37.51,37.67,37.51,37.58,79947.0,33.9896,34.1345,33.9896,34.053,79947.0
2019-10-08 12:50:00,37.59,37.62,37.55,37.57,44814.0,34.0621,34.0892,34.0258,34.0439,44814.0
2019-10-08 13:00:00,37.57,37.59,37.52,37.57,55549.0,34.0439,34.0621,33.9986,34.0439,55549.0
2019-10-08 13:10:00,37.57,37.64,37.56,37.62,57351.0,34.0439,34.1074,34.0349,34.0892,57351.0
2019-10-08 13:20:00,37.62,37.69,37.59,37.68,65280.0,34.0892,34.1527,34.0621,34.1436,65280.0
2019-10-08 13:30:00,37.68,37.73,37.63,37.64,69440.0,34.1436,34.1889,34.0983,34.1074,69440.0
2019-10-08 13:40:00,37.65,37.68,37.62,37.66,70346.0,34.1164,34.1436,34.0892,34.1255,70346.0
2019-10-08 13:50:00,37.66,37.67,37.58,37.58,74792.0,34.1255,34.1345,34.053,34.053,74792.0
2019-10-08 14:00:00,37.58,37.59,37.52,37.52,82358.0,34.053,34.0621,33.9986,33.9986,82358.0
2019-10-08 14:10:00,37.51,37.51,37.4,37.41,477648.0,33.9896,33.9896,33.8899,33.899,477648.0
2019-10-08 14:20:00,37.41,37.42,37.33,37.34,218739.0,33.899,33.908,33.8265,33.8355,218739.0
2019-10-08 14:30:00,37.34,37.51,37.3,37.45,365628.0,33.8355,33.9896,33.7993,33.9352,365628.0
2019-10-08 14:40:00,37.45,37.67,37.44,37.67,147160.0,33.9352,34.1345,33.9261,34.1345,147160.0
2019-10-08 14:50:00,37.66,37.67,37.35,37.5,405883.0,34.1255,34.1345,33.8446,33.9805,405883.0
2019-10-08 15:00:00,37.52,37.63,37.48,37.5,83806.0,33.9986,34.0983,33.9624,33.9805,83806.0
2019-10-08 15:10:00,37.49,37.55,37.44,37.54,157437.0,33.9714,34.0258,33.9261,34.0168,157437.0
2019-10-08 15:20:00,37.55,37.6,37.51,37.54,135894.0,34.0258,34.0711,33.9896,34.0168,135894.0
2019-10-08 15:30:00,37.54,37.56,37.41,37.42,137258.0,34.0168,34.0349,33.899,33.908,137258.0
2019-10-08 15:40:00,37.43,37.43,37.34,37.36,226283.0,33.9171,33.9171,33.8355,33.8536,226283.0
2019-10-08 15:50:00,37.36,37.41,37.31,37.32,470006.0,33.8536,33.899,33.8083,33.8174,470006.0
2019-10-09 09:30:00,37.62,37.74,37.52,37.71,131828.0,34.0892,34.198,33.9986,34.1708,131828.0
2019-10-09 09:40:00,37.71,37.75,37.62,37.68,58991.0,34.1708,34.207,34.0892,34.1436,58991.0
2019-10-09 09:50:00,37.68,37.71,37.58,37.7,47239.0,34.1436,34.1708,34.053,34.1617,47239.0
2019-10-09 10:00:00,37.7,37.75,37.68,37.71,56323.0,34.1617,34.207,34.1436,34.1708,56323.0
2019-10-09 10:10:00,37.71,37.74,37.63,37.71,47762.0,34.1708,34.198,34.0983,34.1708,47762.0
2019-10-09 10:20:00,37.72,37.74,37.68,37.7,48529.0,34.1799,34.198,34.1436,34.1617,48529.0
2019-10-09 10:30:00,37.7,37.7,37.64,37.66,47022.0,34.1617,34.1617,34.1074,34.1255,47022.0
2019-10-09 10:40:00,37.67,37.75,37.67,37.73,34893.0,34.1345,34.207,34.1345,34.1889,34893.0
2019-10-09 10:50:00,37.72,37.73,37.68,37.7,36905.0,34.1799,34.1889,34.1436,34.1617,36905.0
2019-10-09 11:00:00,37.7,37.72,37.57,37.59,71887.0,34.1617,34.1799,34.0439,34.0621,71887.0
2019-10-09 11:10:00,37.59,37.6,37.54,37.59,53300.0,34.0621,34.0711,34.0168,34.0621,53300.0
2019-10-09 11:20:00,37.59,37.61,37.58,37.59,72539.0,34.0621,34.0802,34.053,34.0621,72539.0
2019-10-09 11:30:00,37.59,37.68,37.57,37.67,41624.0,34.0621,34.1436,34.0439,34.1345,41624.0
2019-10-09 11:40:00,37.66,37.71,37.66,37.71,54195.0,34.1255,34.1708,34.1255,34.1708,54195.0
2019-10-09 11:50:00,37.7,37.77,37.7,37.76,30491.0,34.1617,34.2252,34.1617,34.2161,30491.0
2019-10-09 12:00:00,37.76,37.82,37.73,37.8,72899.0,34.2161,34.2705,34.1889,34.2523,72899.0
2019-10-09 12:10:00,37.8,37.83,37.78,37.8,35359.0,34.2523,34.2795,34.2342,34.2523,35359.0
2019-10-09 12:20:00,37.81,37.82,37.77,37.79,38973.0,34.2614,34.2705,34.2252,34.2433,38973.0
2019-10-09 12:30:00,37.79,37.84,37.79,37.82,25153.0,34.2433,34.2886,34.2433,34.2705,25153.0
2019-10-09 12:40:00,37.81,37.83,37.77,37.8,26803.0,34.2614,34.2795,34.2252,34.2523,26803.0
2019-10-09 12:50:00,37.8,37.81,37.77,37.81,26669.0,34.2523,34.2614,34.2252,34.2614,26669.0
2019-10-09 13:00:00,37.82,37.88,37.78,37.8,38678.0,34.2705,34.3248,34.2342,34.2523,38678.0
2019-10-09 13:10:00,37.8,37.82,37.77,37.78,54615.0,34.2523,34.2705,34.2252,34.2342,54615.0
2019-10-09 13:20:00,37.77,37.8,37.75,37.78,28222.0,34.2252,34.2523,34.207,34.2342,28222.0
2019-10-09 13:30:00,37.79,37.84,37.77,37.84,27603.0,34.2433,34.2886,34.2252,34.2886,27603.0
2019-10-09 13:40:00,37.83,37.85,37.81,37.85,32013.0,34.2795,34.2977,34.2614,34.2977,32013.0
2019-10-09 13:50:00,37.85,37.86,37.79,37.81,38373.0,34.2977,34.3067,34.2433,34.2614,38373.0
2019-10-09 14:00:00,37.81,37.84,37.76,37.79,30317.0,34.2614,34.2886,34.2161,34.2433,30317.0
2019-10-09 14:10:00,37.8,37.83,37.77,37.83,37714.0,34.2523,34.2795,34.2252,34.2795,37714.0
2019-10-09 14:20:00,37.82,37.84,37.79,37.81,65882.0,34.2705,34.2886,34.2433,34.2614,65882.0
2019-10-09 14:30:00,37.82,37.91,37.81,37.9,93139.0,34.2705,34.352,34.2614,34.343,93139.0
2019-10-09 14:40:00,37.9,37.95,37.89,37.91,107339.0,34.343,34.3883,34.3339,34.352,107339.0
2019-10-09 14:50:00,37.91,37.98,37.89,37.94,114288.0,34.352,34.4155,34.3339,34.3792,114288.0
2019-10-09 15:00:00,37.94,37.98,37.93,37.98,90585.0,34.3792,34.4155,34.3701,34.4155,90585.0
2019-10-09 15:10:00,37.98,37.99,37.93,37.98,112676.0,34.4155,34.4245,34.3701,34.4155,112676.0
2019-10-09 15:20:00,37.98,37.99,37.9,37.93,172447.0,34.4155,34.4245,34.343,34.3701,172447.0
2019-10-09 15:30:00,37.93,38.0,37.92,37.99,150989.0,34.3701,34.4336,34.3611,34.4245,150989.0
2019-10-09 15:40:00,37.98,37.99,37.83,37.89,347619.0,34.4155,34.4245,34.2795,34.3339,347619.0
2019-10-09 15:50:00,37.88,37.96,37.82,37.84,525867.0,34.3248,34.3973,34.2705,34.2886,525867.0
2019-10-10 09:30:00,37.77,37.93,37.77,37.93,148630.0,34.2252,34.3701,34.2252,34.3701,148630.0
2019-10-10 09:40:00,37.92,38.12,37.87,38.11,134722.0,34.3611,34.5423,34.3158,34.5333,134722.0
2019-10-10 09:50:00,38.11,38.24,38.09,38.17,192769.0,34.5333,34.6511,34.5151,34.5876,192769.0
2019-10-10 10:00:00,38.18,38.2,38.08,38.09,124820.0,34.5967,34.6148,34.5061,34.5151,124820.0
2019-10-10 10:10:00,38.08,38.11,37.98,38.08,135280.0,34.5061,34.5333,34.4155,34.5061,135280.0
2019-10-10 10:20:00,38.09,38.1,37.96,37.96,90486.0,34.5151,34.5242,34.3973,34.3973,90486.0
2019-10-10 10:30:00,37.97,38.05,37.97,38.03,56154.0,34.4064,34.4789,34.4064,34.4608,56154.0
2019-10-10 10:40:00,38.03,38.05,37.98,37.99,51851.0,34.4608,34.4789,34.4155,34.4245,51851.0
2019-10-10 10:50:00,37.99,38.13,37.98,38.13,68987.0,34.4245,34.5514,34.4155,34.5514,68987.0
2019-10-10 11:00:00,38.13,38.23,38.11,38.22,65489.0,34.5514,34.642,34.5333,34.6329,65489.0
2019-10-10 11:10:00,38.22,38.26,38.21,38.23,48328.0,34.6329,34.6692,34.6239,34.642,48328.0
2019-10-10 11:20:00,38.23,38.25,38.14,38.15,55223.0,34.642,34.6601,34.5604,34.5695,55223.0
2019-10-10 11:30:00,38.16,38.17,38.12,38.14,62115.0,34.5786,34.5876,34.5423,34.5604,62115.0
2019-10-10 11:40:00,38.15,38.25,38.14,38.21,47168.0,34.5695,34.6601,34.5604,34.6239,47168.0
2019-10-10 11:50:00,38.21,38.23,38.16,38.18,72219.0,34.6239,34.642,34.5786,34.5967,72219.0
2019-10-10 12:00:00,38.18,38.18,38.11,38.12,53066.0,34.5967,34.5967,34.5333,34.5423,53066.0
2019-10-10 12:10:00,38.11,38.12,38.03,38.04,64650.0,34.5333,34.5423,34.4608,34.4698,64650.0
2019-10-10 12:20:00,38.03,38.06,37.96,37.98,52069.0,34.4608,34.4879,34.3973,34.4155,52069.0
2019-10-10 12:30:00,37.97,37.97,37.84,37.84,112468.0,34.4064,34.4064,34.2886,34.2886,112468.0
2019-10-10 12:40:00,37.84,37.94,37.84,37.92,61790.0,34.2886,34.3792,34.2886,34.3611,61790.0
2019-10-10 12:50:00,37.92,37.95,37.89,37.94,55595.0,34.3611,34.3883,34.3339,34.3792,55595.0
2019-10-10 13:00:00,37.95,37.95,37.9,37.92,48006.0,34.3883,34.3883,34.343,34.3611,48006.0
2019-10-10 13:10:00,37.92,37.93,37.85,37.87,44911.0,34.3611,34.3701,34.2977,34.3158,44911.0
2019-10-10 13:20:00,37.86,37.96,37.86,37.92,60056.0,34.3067,34.3973,34.3067,34.3611,60056.0
2019-10-10 13:30:00,37.91,37.91,37.8,37.84,70864.0,34.352,34.352,34.2523,34.2886,70864.0
2019-10-10 13:40:00,37.85,37.91,37.84,37.88,38721.0,34.2977,34.352,34.2886,34.3248,38721.0
2019-10-10 13:50:00,37.88,37.96,37.87,37.91,41485.0,34.3248,34.3973,34.3158,34.352,41485.0
2019-10-10 14:00:00,37.91,37.96,37.76,37.81,80067.0,34.352,34.3973,34.2161,34.2614,80067.0
2019-10-10 14:10:00,37.82,37.91,37.8,37.9,46574.0,34.2705,34.352,34.2523,34.343,46574.0
2019-10-10 14:20:00,37.9,37.92,37.83,37.89,52234.0,34.343,34.3611,34.2795,34.3339,52234.0
2019-10-10 14:30:00,37.89,37.93,37.87,37.88,37478.0,34.3339,34.3701,34.3158,34.3248,37478.0
2019-10-10 14:40:00,37.88,37.89,37.78,37.84,76664.0,34.3248,34.3339,34.2342,34.2886,76664.0
2019-10-10 14:50:00,37.83,37.89,37.81,37.87,53165.0,34.2795,34.3339,34.2614,34.3158,53165.0
2019-10-10 15:00:00,37.87,37.9,37.86,37.9,54484.0,34.3158,34.343,34.3067,34.343,54484.0
2019-10-10 15:10:00,37.89,37.93,37.86,37.92,63598.0,34.3339,34.3701,34.3067,34.3611,63598.0
2019-10-10 15:20:00,37.93,37.97,37.91,37.95,75284.0,34.3701,34.4064,34.352,34.3883,75284.0
2019-10-10 15:30:00,37.96,38.01,37.86,37.9,260799.0,34.3973,34.4426,34.3067,34.343,260799.0
2019-10-10 15:40:00,37.9,37.95,37.88,37.93,138079.0,34.343,34.3883,34.3248,34.3701,138079.0
2019-10-10 15:50:00,37.93,38.0,37.86,37.95,431959.0,34.3701,34.4336,34.3067,34.3883,431959.0
2019-10-11 09:30:00,38.43,38.68,38.43,38.68,161435.0,34.8232,35.0498,34.8232,35.0498,161435.0
2019-10-11 09:40:00,38.67,38.84,38.66,38.8,135445.0,35.0407,35.1947,35.0316,35.1585,135445.0
2019-10-11 09:50:00,38.81,38.83,38.67,38.7,73922.0,35.1676,35.1857,35.0407,35.0679,73922.0
2019-10-11 10:00:00,38.7,38.8,38.69,38.73,103884.0,35.0679,35.1585,35.0588,35.0951,103884.0
2019-10-11 10:10:00,38.73,38.9,38.72,38.89,151031.0,35.0951,35.2491,35.086,35.24,151031.0
2019-10-11 10:20:00,38.89,38.94,38.87,38.93,51552.0,35.24,35.2854,35.2219,35.2763,51552.0
2019-10-11 10:30:00,38.94,38.99,38.91,38.92,88043.0,35.2854,35.3307,35.2582,35.2672,88043.0
2019-10-11 10:40:00,38.93,38.96,38.82,38.82,62467.0,35.2763,35.3035,35.1766,35.1766,62467.0
2019-10-11 10:50:00,38.83,38.89,38.81,38.88,78953.0,35.1857,35.24,35.1676,35.231,78953.0
2019-10-11 11:00:00,38.88,38.94,38.87,38.9,81630.0,35.231,35.2854,35.2219,35.2491,81630.0
2019-10-11 11:10:00,38.91,38.92,38.85,38.89,114494.0,35.2582,35.2672,35.2038,35.24,114494.0
2019-10-11 11:20:00,38.89,38.92,38.81,38.84,183208.0,35.24,35.2672,35.1676,35.1947,183208.0
2019-10-11 11:30:00,38.84,38.88,38.82,38.84,109259.0,35.1947,35.231,35.1766,35.1947,109259.0
2019-10-11 11:40:00,38.84,38.85,38.71,38.76,165626.0,35.1947,35.2038,35.0769,35.1222,165626.0
2019-10-11 11:50:00,38.76,38.76,38.69,38.71,55873.0,35.1222,35.1222,35.0588,35.0769,55873.0
2019-10-11 12:00:00,38.71,38.74,38.66,38.7,50805.0,35.0769,35.1041,35.0316,35.0679,50805.0
2019-10-11 12:10:00,38.7,38.72,38.66,38.69,51912.0,35.0679,35.086,35.0316,35.0588,51912.0
2019-10-11 12:20:00,38.68,38.74,38.67,38.71,34149.0,35.0498,35.1041,35.0407,35.0769,34149.0
2019-10-11 12:30:00,38.71,38.71,38.49,38.68,144766.0,35.0769,35.0769,34.8776,35.0498,144766.0
2019-10-11 12:40:00,38.68,38.7,38.65,38.66,29622.0,35.0498,35.0679,35.0226,35.0316,29622.0
2019-10-11 12:50:00,38.67,38.75,38.67,38.74,26694.0,35.0407,35.1132,35.0407,35.1041,26694.0
2019-10-11 13:00:00,38.74,38.79,38.71,38.76,44551.0,35.1041,35.1494,35.0769,35.1222,44551.0
2019-10-11 13:10:00,38.76,38.77,38.72,38.77,38757.0,35.1222,35.1313,35.086,35.1313,38757.0
2019-10-11 13:20:00,38.77,38.92,38.76,38.79,133956.0,35.1313,35.2672,35.1222,35.1494,133956.0
2019-10-11 13:30:00,38.79,38.81,38.74,38.79,39467.0,35.1494,35.1676,35.1041,35.1494,39467.0
2019-10-11 13:40:00,38.79,38.88,38.79,38.87,45737.0,35.1494,35.231,35.1494,35.2219,45737.0
2019-10-11 13:50:00,38.87,38.92,38.84,38.88,51003.0,35.2219,35.2672,35.1947,35.231,51003.0
2019-10-11 14:00:00,38.88,38.9,38.85,38.86,64500.0,35.231,35.2491,35.2038,35.2129,64500.0
2019-10-11 14:10:00,38.87,38.89,38.83,38.86,50811.0,35.2219,35.24,35.1857,35.2129,50811.0
2019-10-11 14:20:00,38.86,38.93,38.85,38.91,37544.0,35.2129,35.2763,35.2038,35.2582,37544.0
2019-10-11 14:30:00,38.91,38.93,38.89,38.9,39789.0,35.2582,35.2763,35.24,35.2491,39789.0
2019-10-11 14:40:00,38.9,38.93,38.89,38.89,31348.0,35.2491,35.2763,35.24,35.24,31348.0
2019-10-11 14:50:00,38.89,38.92,38.85,38.88,60271.0,35.24,35.2672,35.2038,35.231,60271.0
2019-10-11 15:00:00,38.88,38.88,38.84,38.87,50859.0,35.231,35.231,35.1947,35.2219,50859.0
2019-10-11 15:10:00,38.86,38.87,38.81,38.82,51651.0,35.2129,35.2219,35.1676,35.1766,51651.0
2019-10-11 15:20:00,38.82,38.86,38.78,38.85,157621.0,35.1766,35.2129,35.1404,35.2038,157621.0
2019-10-11 15:30:00,38.85,38.88,38.76,38.88,170403.0,35.2038,35.231,35.1222,35.231,170403.0
2019-10-11 15:40:00,38.88,38.88,38.67,38.68,258133.0,35.231,35.231,35.0407,35.0498,258133.0
2019-10-11 15:50:00,38.68,38.71,38.54,38.55,326335.0,35.0498,35.0769,34.9229,34.932,326335.0
2019-10-14 09:30:00,38.54,38.63,38.45,38.52,91473.0,34.9229,35.0045,34.8413,34.9048,91473.0
2019-10-14 09:40:00,38.51,38.62,38.46,38.62,74075.0,34.8957,34.9954,34.8504,34.9954,74075.0
2019-10-14 09:50:00,38.61,38.62,38.47,38.54,80879.0,34.9863,34.9954,34.8595,34.9229,80879.0
2019-10-14 10:00:00,38.54,38.62,38.54,38.61,41419.0,34.9229,34.9954,34.9229,34.9863,41419.0
2019-10-14 10:10:00,38.6,38.62,38.52,38.52,45450.0,34.9773,34.9954,34.9048,34.9048,45450.0
2019-10-14 10:20:00,38.53,38.54,38.47,38.48,42934.0,34.9138,34.9229,34.8595,34.8685,42934.0
2019-10-14 10:30:00,38.49,38.56,38.49,38.55,59002.0,34.8776,34.941,34.8776,34.932,59002.0
2019-10-14 10:40:00,38.55,38.58,38.51,38.54,60848.0,34.932,34.9591,34.8957,34.9229,60848.0
2019-10-14 10:50:00,38.55,38.6,38.52,38.59,36585.0,34.932,34.9773,34.9048,34.9682,36585.0
2019-10-14 11:00:00,38.59,38.61,38.5,38.55,60449.0,34.9682,34.9863,34.8867,34.932,60449.0
2019-10-14 11:10:00,38.55,38.61,38.55,38.59,41886.0,34.932,34.9863,34.932,34.9682,41886.0
2019-10-14 11:20:00,38.58,38.58,38.52,38.54,68260.0,34.9591,34.9591,34.9048,34.9229,68260.0
2019-10-14 11:30:00,38.54,38.6,38.53,38.59,41753.0,34.9229,34.9773,34.9138,34.9682,41753.0
2019-10-14 11:40:00,38.59,38.63,38.57,38.61,60634.0,34.9682,35.0045,34.9501,34.9863,60634.0
2019-10-14 11:50:00,38.61,38.62,38.59,38.61,31173.0,34.9863,34.9954,34.9682,34.9863,31173.0
2019-10-14 12:00:00,38.61,38.62,38.55,38.58,57276.0,34.9863,34.9954,34.932,34.9591,57276.0
2019-10-14 12:10:00,38.57,38.59,38.55,38.57,34486.0,34.9501,34.9682,34.932,34.9501,34486.0
2019-10-14 12:20:00,38.57,38.58,38.51,38.52,34537.0,34.9501,34.9591,34.8957,34.9048,34537.0
2019-10-14 12:30:00,38.52,38.54,38.5,38.54,33402.0,34.9048,34.9229,34.8867,34.9229,33402.0
2019-10-14 12:40:00,38.53,38.56,38.52,38.55,25674.0,34.9138,34.941,34.9048,34.932,25674.0
2019-10-14 12:50:00,38.56,38.58,38.52,38.54,39098.0,34.941,34.9591,34.9048,34.9229,39098.0
2019-10-14 13:00:00,38.53,38.59,38.53,38.58,25197.0,34.9138,34.9682,34.9138,34.9591,25197.0
2019-10-14 13:10:00,38.58,38.59,38.54,38.54,31139.0,34.9591,34.9682,34.9229,34.9229,31139.0
2019-10-14 13:20:00,38.55,38.55,38.52,38.54,26703.0,34.932,34.932,34.9048,34.9229,26703.0
2019-10-14 13:30:00,38.53,38.54,38.49,38.5,54121.0,34.9138,34.9229,34.8776,34.8867,54121.0
2019-10-14 13:40:00,38.51,38.51,38.47,38.49,69202.0,34.8957,34.8957,34.8595,34.8776,69202.0
2019-10-14 13:50:00,38.49,38.53,38.46,38.52,60939.0,34.8776,34.9138,34.8504,34.9048,60939.0
2019-10-14 14:00:00,38.53,38.57,38.52,38.55,40128.0,34.9138,34.9501,34.9048,34.932,40128.0
2019-10-14 14:10:00,38.55,38.58,38.54,38.55,58367.0,34.932,34.9591,34.9229,34.932,58367.0
2019-10-14 14:20:00,38.55,38.57,38.54,38.55,33305.0,34.932,34.9501,34.9229,34.932,33305.0
2019-10-14 14:30:00,38.55,38.56,38.54,38.55,41438.0,34.932,34.941,34.9229,34.932,41438.0
2019-10-14 14:40:00,38.55,38.59,38.55,38.59,58601.0,34.932,34.9682,34.932,34.9682,58601.0
2019-10-14 14:50:00,38.59,38.59,38.53,38.54,45024.0,34.9682,34.9682,34.9138,34.9229,45024.0
2019-10-14 15:00:00,38.54,38.55,38.49,38.51,68913.0,34.9229,34.932,34.8776,34.8957,68913.0
2019-10-14 15:10:00,38.52,38.55,38.51,38.54,55934.0,34.9048,34.932,34.8957,34.9229,55934.0
2019-10-14 15:20:00,38.54,38.57,38.53,38.54,92142.0,34.9229,34.9501,34.9138,34.9229,92142.0
2019-10-14 15:30:00,38.55,38.55,38.48,38.5,148925.0,34.932,34.932,34.8685,34.8867,148925.0
2019-10-14 15:40:00,38.51,38.51,38.47,38.48,169406.0,34.8957,34.8957,34.8595,34.8685,169406.0
2019-10-14 15:50:00,38.48,38.5,38.34,38.36,1123556.0,34.8685,34.8867,34.7417,34.7598,1123556.0
2019-10-15 09:30:00,38.37,38.58,38.35,38.58,161383.0,34.7689,34.9591,34.7507,34.9591,161383.0
2019-10-15 09:40:00,38.58,38.77,38.57,38.7,98891.0,34.9591,35.1313,34.9501,35.0679,98891.0
2019-10-15 09:50:00,38.7,38.76,38.69,38.76,97797.0,35.0679,35.1222,35.0588,35.1222,97797.0
2019-10-15 10:00:00,38.75,38.8,38.71,38.77,166118.0,35.1132,35.1585,35.0769,35.1313,166118.0
2019-10-15 10:10:00,38.77,38.9,38.75,38.88,168146.0,35.1313,35.2491,35.1132,35.231,168146.0
2019-10-15 10:20:00,38.88,38.97,38.82,38.94,111421.0,35.231,35.3125,35.1766,35.2854,111421.0
2019-10-15 10:30:00,38.95,39.03,38.88,39.01,107963.0,35.2944,35.3669,35.231,35.3488,107963.0
2019-10-15 10:40:00,39.01,39.04,38.94,38.97,74050.0,35.3488,35.376,35.2854,35.3125,74050.0
2019-10-15 10:50:00,38.98,39.0,38.93,38.97,76202.0,35.3216,35.3397,35.2763,35.3125,76202.0
2019-10-15 11:00:00,38.97,38.99,38.92,38.96,76066.0,35.3125,35.3307,35.2672,35.3035,76066.0
2019-10-15 11:10:00,38.96,39.0,38.94,38.96,71861.0,35.3035,35.3397,35.2854,35.3035,71861.0
2019-10-15 11:20:00,38.96,38.97,38.88,38.9,107524.0,35.3035,35.3125,35.231,35.2491,107524.0
2019-10-15 11:30:00,38.9,38.92,38.81,38.83,69159.0,35.2491,35.2672,35.1676,35.1857,69159.0
2019-10-15 11:40:00,38.82,38.85,38.81,38.84,68307.0,35.1766,35.2038,35.1676,35.1947,68307.0
2019-10-15 11:50:00,38.84,38.86,38.81,38.86,77436.0,35.1947,35.2129,35.1676,35.2129,77436.0
2019-10-15 12:00:00,38.86,38.9,38.83,38.85,70469.0,35.2129,35.2491,35.1857,35.2038,70469.0
2019-10-15 12:10:00,38.84,38.87,38.84,38.84,44240.0,35.1947,35.2219,35.1947,35.1947,44240.0
2019-10-15 12:20:00,38.84,38.85,38.79,38.84,86652.0,35.1947,35.2038,35.1494,35.1947,86652.0
2019-10-15 12:30:00,38.84,38.92,38.83,38.91,46373.0,35.1947,35.2672,35.1857,35.2582,46373.0
2019-10-15 12:40:00,38.92,38.95,38.9,38.91,65302.0,35.2672,35.2944,35.2491,35.2582,65302.0
2019-10-15 12:50:00,38.91,38.92,38.87,38.88,74322.0,35.2582,35.2672,35.2219,35.231,74322.0
2019-10-15 13:00:00,38.89,38.91,38.85,38.87,49330.0,35.24,35.2582,35.2038,35.2219,49330.0
2019-10-15 13:10:00,38.87,38.91,38.86,38.9,64077.0,35.2219,35.2582,35.2129,35.2491,64077.0
2019-10-15 13:20:00,38.9,38.91,38.87,38.89,34499.0,35.2491,35.2582,35.2219,35.24,34499.0
2019-10-15 13:30:00,38.9,38.9,38.87,38.9,60087.0,35.2491,35.2491,35.2219,35.2491,60087.0
2019-10-15 13:40:00,38.9,38.91,38.87,38.9,56533.0,35.2491,35.2582,35.2219,35.2491,56533.0
2019-10-15 13:50:00,38.9,38.94,38.89,38.94,57401.0,35.2491,35.2854,35.24,35.2854,57401.0
2019-10-15 14:00:00,38.94,38.95,38.9,38.9,88513.0,35.2854,35.2944,35.2491,35.2491,88513.0
2019-10-15 14:10:00,38.9,38.91,38.85,38.91,65056.0,35.2491,35.2582,35.2038,35.2582,65056.0
2019-10-15 14:20:00,38.91,38.91,38.88,38.9,57097.0,35.2582,35.2582,35.231,35.2491,57097.0
2019-10-15 14:30:00,38.89,38.91,38.88,38.88,59389.0,35.24,35.2582,35.231,35.231,59389.0
2019-10-15 14:40:00,38.88,38.9,38.84,38.85,130900.0,35.231,35.2491,35.1947,35.2038,130900.0
2019-10-15 14:50:00,38.86,38.86,38.8,38.82,64602.0,35.2129,35.2129,35.1585,35.1766,64602.0
2019-10-15 15:00:00,38.82,38.82,38.79,38.8,82175.0,35.1766,35.1766,35.1494,35.1585,82175.0
2019-10-15 15:10:00,38.8,38.85,38.79,38.83,57576.0,35.1585,35.2038,35.1494,35.1857,57576.0
2019-10-15 15:20:00,38.83,38.86,38.82,38.83,99942.0,35.1857,35.2129,35.1766,35.1857,99942.0
2019-10-15 15:30:00,38.83,38.86,38.8,38.84,169426.0,35.1857,35.2129,35.1585,35.1947,169426.0
2019-10-15 15:40:00,38.84,38.88,38.83,38.86,130586.0,35.1947,35.231,35.1857,35.2129,130586.0
2019-10-15 15:50:00,38.86,38.91,38.85,38.88,505889.0,35.2129,35.2582,35.2038,35.231,505889.0
2019-10-16 09:30:00,38.84,39.09,38.59,39.03,206415.0,35.1947,35.4213,34.9682,35.3669,206415.0
2019-10-16 09:40:00,39.03,39.19,39.01,39.13,186096.0,35.3669,35.5119,35.3488,35.4575,186096.0
2019-10-16 09:50:00,39.13,39.13,38.91,38.96,79539.0,35.4575,35.4575,35.2582,35.3035,79539.0
2019-10-16 10:00:00,38.96,38.96,38.84,38.84,76348.0,35.3035,35.3035,35.1947,35.1947,76348.0
2019-10-16 10:10:00,38.85,38.94,38.85,38.91,89462.0,35.2038,35.2854,35.2038,35.2582,89462.0
2019-10-16 10:20:00,38.91,38.95,38.88,38.95,60577.0,35.2582,35.2944,35.231,35.2944,60577.0
2019-10-16 10:30:00,38.95,39.02,38.93,38.96,140713.0,35.2944,35.3578,35.2763,35.3035,140713.0
2019-10-16 10:40:00,38.95,38.96,38.88,38.94,80800.0,35.2944,35.3035,35.231,35.2854,80800.0
2019-10-16 10:50:00,38.94,39.01,38.93,39.0,52240.0,35.2854,35.3488,35.2763,35.3397,52240.0
2019-10-16 11:00:00,39.0,39.0,38.89,38.91,101935.0,35.3397,35.3397,35.24,35.2582,101935.0
2019-10-16 11:10:00,38.91,38.92,38.84,38.85,59674.0,35.2582,35.2672,35.1947,35.2038,59674.0
2019-10-16 11:20:00,38.85,38.89,38.82,38.88,52967.0,35.2038,35.24,35.1766,35.231,52967.0
2019-10-16 11:30:00,38.88,38.9,38.83,38.89,54697.0,35.231,35.2491,35.1857,35.24,54697.0
2019-10-16 11:40:00,38.89,38.95,38.89,38.94,45234.0,35.24,35.2944,35.24,35.2854,45234.0
2019-10-16 11:50:00,38.95,38.95,38.89,38.9,48485.0,35.2944,35.2944,35.24,35.2491,48485.0
2019-10-16 12:00:00,38.9,38.96,38.88,38.93,46400.0,35.2491,35.3035,35.231,35.2763,46400.0
2019-10-16 12:10:00,38.93,39.0,38.91,38.97,81816.0,35.2763,35.3397,35.2582,35.3125,81816.0
2019-10-16 12:20:00,38.97,39.01,38.95,38.96,49804.0,35.3125,35.3488,35.2944,35.3035,49804.0
2019-10-16 12:30:00,38.96,38.99,38.95,38.98,64269.0,35.3035,35.3307,35.2944,35.3216,64269.0
2019-10-16 12:40:00,38.98,38.98,38.92,38.92,29122.0,35.3216,35.3216,35.2672,35.2672,29122.0
2019-10-16 12:50:00,38.93,38.95,38.91,38.93,42338.0,35.2763,35.2944,35.2582,35.2763,42338.0
2019-10-16 13:00:00,38.93,38.97,38.92,38.96,47062.0,35.2763,35.3125,35.2672,35.3035,47062.0
2019-10-16 13:10:00,38.96,38.97,38.93,38.94,48092.0,35.3035,35.3125,35.2763,35.2854,48092.0
2019-10-16 13:20:00,38.94,38.96,38.9,38.94,46688.0,35.2854,35.3035,35.2491,35.2854,46688.0
2019-10-16 13:30:00,38.94,38.96,38.92,38.94,45087.0,35.2854,35.3035,35.2672,35.2854,45087.0
2019-10-16 13:40:00,38.95,38.96,38.89,38.95,85917.0,35.2944,35.3035,35.24,35.2944,85917.0
2019-10-16 13:50:00,38.95,38.97,38.93,38.96,30041.0,35.2944,35.3125,35.2763,35.3035,30041.0
2019-10-16 14:00:00,38.96,38.97,38.93,38.95,49269.0,35.3035,35.3125,35.2763,35.2944,49269.0
2019-10-16 14:10:00,38.95,38.98,38.95,38.96,57096.0,35.2944,35.3216,35.2944,35.3035,57096.0
2019-10-16 14:20:00,38.97,38.97,38.94,38.94,37640.0,35.3125,35.3125,35.2854,35.2854,37640.0
2019-10-16 14:30:00,38.95,38.99,38.94,38.98,63681.0,35.2944,35.3307,35.2854,35.3216,63681.0
2019-10-16 14:40:00,38.98,39.0,38.97,38.99,85787.0,35.3216,35.3397,35.3125,35.3307,85787.0
2019-10-16 14:50:00,38.98,39.01,38.97,38.98,55356.0,35.3216,35.3488,35.3125,35.3216,55356.0
2019-10-16 15:00:00,38.98,39.0,38.97,38.98,84675.0,35.3216,35.3397,35.3125,35.3216,84675.0
2019-10-16 15:10:00,38.98,39.0,38.96,38.99,105290.0,35.3216,35.3397,35.3035,35.3307,105290.0
2019-10-16 15:20:00,38.99,39.0,38.97,39.0,98072.0,35.3307,35.3397,35.3125,35.3397,98072.0
2019-10-16 15:30:00,39.0,39.01,38.95,38.96,110632.0,35.3397,35.3488,35.2944,35.3035,110632.0
2019-10-16 15:40:00,38.97,38.98,38.93,38.94,109259.0,35.3125,35.3216,35.2763,35.2854,109259.0
2019-10-16 15:50:00,38.94,38.97,38.89,38.91,490578.0,35.2854,35.3125,35.24,35.2582,490578.0
2019-10-17 09:30:00,39.16,39.38,39.16,39.25,130898.0,35.4847,35.6841,35.4847,35.5663,130898.0
2019-10-17 09:40:00,39.25,39.31,39.25,39.29,63394.0,35.5663,35.6206,35.5663,35.6025,63394.0
2019-10-17 09:50:00,39.29,39.31,39.24,39.25,46240.0,35.6025,35.6206,35.5572,35.5663,46240.0
2019-10-17 10:00:00,39.26,39.32,39.22,39.24,62506.0,35.5753,35.6297,35.5391,35.5572,62506.0
2019-10-17 10:10:00,39.25,39.36,39.24,39.34,52499.0,35.5663,35.6659,35.5572,35.6478,52499.0
2019-10-17 10:20:00,39.34,39.35,39.24,39.25,64277.0,35.6478,35.6569,35.5572,35.5663,64277.0
2019-10-17 10:30:00,39.25,39.28,39.22,39.24,55019.0,35.5663,35.5934,35.5391,35.5572,55019.0
2019-10-17 10:40:00,39.25,39.25,39.16,39.17,52696.0,35.5663,35.5663,35.4847,35.4938,52696.0
2019-10-17 10:50:00,39.17,39.22,39.14,39.2,72064.0,35.4938,35.5391,35.4666,35.521,72064.0
2019-10-17 11:00:00,39.2,39.23,39.12,39.18,94688.0,35.521,35.5481,35.4485,35.5028,94688.0
2019-10-17 11:10:00,39.18,39.24,39.18,39.2,72105.0,35.5028,35.5572,35.5028,35.521,72105.0
2019-10-17 11:20:00,39.2,39.22,39.17,39.2,48935.0,35.521,35.5391,35.4938,35.521,48935.0
2019-10-17 11:30:00,39.21,39.22,39.16,39.21,44462.0,35.53,35.5391,35.4847,35.53,44462.0
2019-10-17 11:40:00,39.2,39.24,39.19,39.23,49243.0,35.521,35.5572,35.5119,35.5481,49243.0
2019-10-17 11:50:00,39.23,39.25,39.14,39.16,38716.0,35.5481,35.5663,35.4666,35.4847,38716.0
2019-10-17 12:00:00,39.16,39.17,39.14,39.17,35199.0,35.4847,35.4938,35.4666,35.4938,35199.0
2019-10-17 12:10:00,39.18,39.18,39.1,39.11,46288.0,35.5028,35.5028,35.4303,35.4394,46288.0
2019-10-17 12:20:00,39.11,39.11,39.07,39.07,35259.0,35.4394,35.4394,35.4032,35.4032,35259.0
2019-10-17 12:30:00,39.08,39.15,39.07,39.15,32551.0,35.4122,35.4756,35.4032,35.4756,32551.0
2019-10-17 12:40:00,39.15,39.16,39.13,39.16,33932.0,35.4756,35.4847,35.4575,35.4847,33932.0
2019-10-17 12:50:00,39.16,39.21,39.16,39.2,33297.0,35.4847,35.53,35.4847,35.521,33297.0
2019-10-17 13:00:00,39.2,39.2,39.16,39.18,28272.0,35.521,35.521,35.4847,35.5028,28272.0
2019-10-17 13:10:00,39.18,39.2,39.14,39.19,40349.0,35.5028,35.521,35.4666,35.5119,40349.0
2019-10-17 13:20:00,39.19,39.19,39.14,39.14,13352.0,35.5119,35.5119,35.4666,35.4666,13352.0
2019-10-17 13:30:00,39.15,39.19,39.14,39.16,31696.0,35.4756,35.5119,35.4666,35.4847,31696.0
2019-10-17 13:40:00,39.16,39.17,39.15,39.16,28901.0,35.4847,35.4938,35.4756,35.4847,28901.0
2019-10-17 13:50:00,39.16,39.17,39.12,39.14,60430.0,35.4847,35.4938,35.4485,35.4666,60430.0
2019-10-17 14:00:00,39.14,39.15,39.1,39.14,41432.0,35.4666,35.4756,35.4303,35.4666,41432.0
2019-10-17 14:10:00,39.13,39.15,39.1,39.15,42155.0,35.4575,35.4756,35.4303,35.4756,42155.0
2019-10-17 14:20:00,39.15,39.18,39.14,39.18,35189.0,35.4756,35.5028,35.4666,35.5028,35189.0
2019-10-17 14:30:00,39.18,39.2,39.15,39.19,53762.0,35.5028,35.521,35.4756,35.5119,53762.0
2019-10-17 14:40:00,39.19,39.19,39.15,39.18,39999.0,35.5119,35.5119,35.4756,35.5028,39999.0
2019-10-17 14:50:00,39.18,39.21,39.16,39.18,50328.0,35.5028,35.53,35.4847,35.5028,50328.0
2019-10-17 15:00:00,39.18,39.18,39.14,39.15,46337.0,35.5028,35.5028,35.4666,35.4756,46337.0
2019-10-17 15:10:00,39.15,39.16,39.12,39.12,39580.0,35.4756,35.4847,35.4485,35.4485,39580.0
2019-10-17 15:20:00,39.12,39.13,39.1,39.12,71218.0,35.4485,35.4575,35.4303,35.4485,71218.0
2019-10-17 15:30:00,39.12,39.17,39.11,39.13,99546.0,35.4485,35.4938,35.4394,35.4575,99546.0
2019-10-17 15:40:00,39.13,39.16,39.09,39.09,114544.0,35.4575,35.4847,35.4213,35.4213,114544.0
2019-10-17 15:50:00,39.09,39.14,38.99,39.11,758961.0,35.4213,35.4666,35.3307,35.4394,758961.0
2019-10-18 09:30:00,39.21,39.21,38.92,38.93,516488.0,35.53,35.53,35.2672,35.2763,516488.0
2019-10-18 09:40:00,38.93,39.1,38.92,39.06,139703.0,35.2763,35.4303,35.2672,35.3941,139703.0
2019-10-18 09:50:00,39.06,39.17,39.05,39.11,90532.0,35.3941,35.4938,35.385,35.4394,90532.0
2019-10-18 10:00:00,39.11,39.33,39.1,39.29,127685.0,35.4394,35.6388,35.4303,35.6025,127685.0
2019-10-18 10:10:00,39.3,39.35,39.2,39.22,153136.0,35.6116,35.6569,35.521,35.5391,153136.0
2019-10-18 10:20:00,39.21,39.26,39.09,39.1,117862.0,35.53,35.5753,35.4213,35.4303,117862.0
2019-10-18 10:30:00,39.09,39.1,39.03,39.04,89008.0,35.4213,35.4303,35.3669,35.376,89008.0
2019-10-18 10:40:00,39.03,39.04,38.94,38.97,175932.0,35.3669,35.376,35.2854,35.3125,175932.0
2019-10-18 10:50:00,38.97,39.04,38.93,38.98,112430.0,35.3125,35.376,35.2763,35.3216,112430.0
2019-10-18 11:00:00,38.98,38.99,38.93,38.97,67975.0,35.3216,35.3307,35.2763,35.3125,67975.0
2019-10-18 11:10:00,38.97,39.12,38.96,39.07,226501.0,35.3125,35.4485,35.3035,35.4032,226501.0
2019-10-18 11:20:00,39.06,39.09,38.97,38.98,119095.0,35.3941,35.4213,35.3125,35.3216,119095.0
2019-10-18 11:30:00,38.98,39.07,38.97,39.05,95821.0,35.3216,35.4032,35.3125,35.385,95821.0
2019-10-18 11:40:00,39.06,39.08,39.0,39.04,109950.0,35.3941,35.4122,35.3397,35.376,109950.0
2019-10-18 11:50:00,39.04,39.05,38.96,38.96,87971.0,35.376,35.385,35.3035,35.3035,87971.0
2019-10-18 12:00:00,38.96,39.01,38.93,38.94,49124.0,35.3035,35.3488,35.2763,35.2854,49124.0
2019-10-18 12:10:00,38.94,38.96,38.83,38.83,58932.0,35.2854,35.3035,35.1857,35.1857,58932.0
2019-10-18 12:20:00,38.83,38.83,38.76,38.82,84723.0,35.1857,35.1857,35.1222,35.1766,84723.0
2019-10-18 12:30:00,38.82,38.85,38.74,38.79,61819.0,35.1766,35.2038,35.1041,35.1494,61819.0
2019-10-18 12:40:00,38.8,38.89,38.78,38.88,54354.0,35.1585,35.24,35.1404,35.231,54354.0
2019-10-18 12:50:00,38.88,38.9,38.84,38.86,75039.0,35.231,35.2491,35.1947,35.2129,75039.0
2019-10-18 13:00:00,38.85,38.89,38.84,38.89,89027.0,35.2038,35.24,35.1947,35.24,89027.0
2019-10-18 13:10:00,38.89,38.99,38.83,38.98,69842.0,35.24,35.3307,35.1857,35.3216,69842.0
2019-10-18 13:20:00,38.98,38.98,38.92,38.92,46032.0,35.3216,35.3216,35.2672,35.2672,46032.0
2019-10-18 13:30:00,38.92,38.93,38.89,38.92,39220.0,35.2672,35.2763,35.24,35.2672,39220.0
2019-10-18 13:40:00,38.93,38.97,38.9,38.97,66457.0,35.2763,35.3125,35.2491,35.3125,66457.0
2019-10-18 13:50:00,38.97,38.99,38.95,38.96,54408.0,35.3125,35.3307,35.2944,35.3035,54408.0
2019-10-18 14:00:00,38.96,38.97,38.87,38.88,67047.0,35.3035,35.3125,35.2219,35.231,67047.0
2019-10-18 14:10:00,38.88,38.89,38.85,38.86,59511.0,35.231,35.24,35.2038,35.2129,59511.0
2019-10-18 14:20:00,38.86,38.9,38.84,38.87,100397.0,35.2129,35.2491,35.1947,35.2219,100397.0
2019-10-18 14:30:00,38.87,38.87,38.81,38.82,73318.0,35.2219,35.2219,35.1676,35.1766,73318.0
2019-10-18 14:40:00,38.82,38.84,38.79,38.8,56539.0,35.1766,35.1947,35.1494,35.1585,56539.0
2019-10-18 14:50:00,38.8,38.83,38.8,38.8,54759.0,35.1585,35.1857,35.1585,35.1585,54759.0
2019-10-18 15:00:00,38.81,38.92,38.8,38.88,150836.0,35.1676,35.2672,35.1585,35.231,150836.0
2019-10-18 15:10:00,38.89,38.92,38.87,38.9,61302.0,35.24,35.2672,35.2219,35.2491,61302.0
2019-10-18 15:20:00,38.9,38.92,38.85,38.85,91068.0,35.2491,35.2672,35.2038,35.2038,91068.0
2019-10-18 15:30:00,38.85,38.92,38.85,38.89,118824.0,35.2038,35.2672,35.2038,35.24,118824.0
2019-10-18 15:40:00,38.9,38.91,38.83,38.84,145770.0,35.2491,35.2582,35.1857,35.1947,145770.0
2019-10-18 15:50:00,38.84,38.88,38.81,38.82,423482.0,35.1947,35.231,35.1676,35.1766,423482.0
2019-10-21 09:30:00,38.96,39.27,38.91,39.23,174863.0,35.3035,35.5844,35.2582,35.5481,174863.0
2019-10-21 09:40:00,39.23,39.27,39.06,39.06,113604.0,35.5481,35.5844,35.3941,35.3941,113604.0
2019-10-21 09:50:00,39.07,39.12,39.0,39.05,83777.0,35.4032,35.4485,35.3397,35.385,83777.0
2019-10-21 10:00:00,39.05,39.11,39.0,39.05,146721.0,35.385,35.4394,35.3397,35.385,146721.0
2019-10-21 10:10:00,39.05,39.1,39.02,39.08,94978.0,35.385,35.4303,35.3578,35.4122,94978.0
2019-10-21 10:20:00,39.08,39.16,39.05,39.14,106246.0,35.4122,35.4847,35.385,35.4666,106246.0
2019-10-21 10:30:00,39.15,39.25,39.13,39.22,108633.0,35.4756,35.5663,35.4575,35.5391,108633.0
2019-10-21 10:40:00,39.23,39.24,39.09,39.1,95884.0,35.5481,35.5572,35.4213,35.4303,95884.0
2019-10-21 10:50:00,39.09,39.15,39.06,39.12,67949.0,35.4213,35.4756,35.3941,35.4485,67949.0
2019-10-21 11:00:00,39.12,39.15,39.08,39.12,64276.0,35.4485,35.4756,35.4122,35.4485,64276.0
2019-10-21 11:10:00,39.12,39.17,39.11,39.13,50077.0,35.4485,35.4938,35.4394,35.4575,50077.0
2019-10-21 11:20:00,39.13,39.15,39.08,39.15,65683.0,35.4575,35.4756,35.4122,35.4756,65683.0
2019-10-21 11:30:00,39.15,39.16,39.1,39.14,55811.0,35.4756,35.4847,35.4303,35.4666,55811.0
2019-10-21 11:40:00,39.14,39.25,39.13,39.22,107179.0,35.4666,35.5663,35.4575,35.5391,107179.0
2019-10-21 11:50:00,39.22,39.22,39.16,39.19,75356.0,35.5391,35.5391,35.4847,35.5119,75356.0
2019-10-21 12:00:00,39.19,39.27,39.18,39.27,51841.0,35.5119,35.5844,35.5028,35.5844,51841.0
2019-10-21 12:10:00,39.27,39.28,39.2,39.26,76448.0,35.5844,35.5934,35.521,35.5753,76448.0
2019-10-21 12:20:00,39.25,39.27,39.23,39.26,49477.0,35.5663,35.5844,35.5481,35.5753,49477.0
2019-10-21 12:30:00,39.27,39.27,39.21,39.23,45740.0,35.5844,35.5844,35.53,35.5481,45740.0
2019-10-21 12:40:00,39.23,39.25,39.22,39.23,29898.0,35.5481,35.5663,35.5391,35.5481,29898.0
2019-10-21 12:50:00,39.23,39.29,39.22,39.24,58318.0,35.5481,35.6025,35.5391,35.5572,58318.0
2019-10-21 13:00:00,39.23,39.25,39.21,39.21,30594.0,35.5481,35.5663,35.53,35.53,30594.0
2019-10-21 13:10:00,39.22,39.22,39.2,39.2,24920.0,35.5391,35.5391,35.521,35.521,24920.0
2019-10-21 13:20:00,39.2,39.21,39.19,39.21,36122.0,35.521,35.53,35.5119,35.53,36122.0
2019-10-21 13:30:00,39.2,39.22,39.18,39.2,60693.0,35.521,35.5391,35.5028,35.521,60693.0
2019-10-21 13:40:00,39.2,39.2,39.13,39.16,59048.0,35.521,35.521,35.4575,35.4847,59048.0
2019-10-21 13:50:00,39.15,39.17,39.12,39.14,49497.0,35.4756,35.4938,35.4485,35.4666,49497.0
2019-10-21 14:00:00,39.13,39.23,39.13,39.23,21869.0,35.4575,35.5481,35.4575,35.5481,21869.0
2019-10-21 14:10:00,39.22,39.27,39.22,39.26,37643.0,35.5391,35.5844,35.5391,35.5753,37643.0
2019-10-21 14:20:00,39.25,39.29,39.23,39.29,35745.0,35.5663,35.6025,35.5481,35.6025,35745.0
2019-10-21 14:30:00,39.28,39.29,39.25,39.28,37842.0,35.5934,35.6025,35.5663,35.5934,37842.0
2019-10-21 14:40:00,39.28,39.3,39.23,39.23,34798.0,35.5934,35.6116,35.5481,35.5481,34798.0
2019-10-21 14:50:00,39.23,39.25,39.18,39.18,55965.0,35.5481,35.5663,35.5028,35.5028,55965.0
2019-10-21 15:00:00,39.19,39.21,39.16,39.16,65334.0,35.5119,35.53,35.4847,35.4847,65334.0
2019-10-21 15:10:00,39.16,39.22,39.15,39.2,128745.0,35.4847,35.5391,35.4756,35.521,128745.0
2019-10-21 15:20:00,39.2,39.22,39.17,39.19,133436.0,35.521,35.5391,35.4938,35.5119,133436.0
2019-10-21 15:30:00,39.19,39.2,39.16,39.17,126244.0,35.5119,35.521,35.4847,35.4938,126244.0
2019-10-21 15:40:00,39.18,39.26,39.17,39.24,151487.0,35.5028,35.5753,35.4938,35.5572,151487.0
2019-10-21 15:50:00,39.25,39.29,39.21,39.26,508323.0,35.5663,35.6025,35.53,35.5753,508323.0
2019-10-22 09:30:00,39.23,39.36,38.99,39.01,145653.0,35.5481,35.6659,35.3307,35.3488,145653.0
2019-10-22 09:40:00,39.0,39.08,38.93,38.96,112871.0,35.3397,35.4122,35.2763,35.3035,112871.0
2019-10-22 09:50:00,38.96,39.13,38.94,39.09,86959.0,35.3035,35.4575,35.2854,35.4213,86959.0
2019-10-22 10:00:00,39.09,39.12,39.0,39.01,154808.0,35.4213,35.4485,35.3397,35.3488,154808.0
2019-10-22 10:10:00,39.01,39.12,39.0,39.11,87953.0,35.3488,35.4485,35.3397,35.4394,87953.0
2019-10-22 10:20:00,39.12,39.17,39.08,39.13,90734.0,35.4485,35.4938,35.4122,35.4575,90734.0
2019-10-22 10:30:00,39.12,39.21,39.1,39.2,96186.0,35.4485,35.53,35.4303,35.521,96186.0
2019-10-22 10:40:00,39.2,39.21,39.17,39.21,55492.0,35.521,35.53,35.4938,35.53,55492.0
2019-10-22 10:50:00,39.21,39.23,39.11,39.11,90534.0,35.53,35.5481,35.4394,35.4394,90534.0
2019-10-22 11:00:00,39.12,39.13,39.07,39.1,70272.0,35.4485,35.4575,35.4032,35.4303,70272.0
2019-10-22 11:10:00,39.1,39.15,39.08,39.1,77804.0,35.4303,35.4756,35.4122,35.4303,77804.0
2019-10-22 11:20:00,39.1,39.13,39.08,39.1,68093.0,35.4303,35.4575,35.4122,35.4303,68093.0
2019-10-22 11:30:00,39.1,39.15,39.07,39.15,77772.0,35.4303,35.4756,35.4032,35.4756,77772.0
2019-10-22 11:40:00,39.15,39.15,39.1,39.11,62162.0,35.4756,35.4756,35.4303,35.4394,62162.0
2019-10-22 11:50:00,39.11,39.14,39.1,39.12,57141.0,35.4394,35.4666,35.4303,35.4485,57141.0
2019-10-22 12:00:00,39.12,39.2,39.11,39.19,76489.0,35.4485,35.521,35.4394,35.5119,76489.0
2019-10-22 12:10:00,39.19,39.22,39.18,39.22,75999.0,35.5119,35.5391,35.5028,35.5391,75999.0
2019-10-22 12:20:00,39.22,39.23,39.18,39.21,71390.0,35.5391,35.5481,35.5028,35.53,71390.0
2019-10-22 12:30:00,39.21,39.26,39.19,39.2,74615.0,35.53,35.5753,35.5119,35.521,74615.0
2019-10-22 12:40:00,39.2,39.21,39.18,39.2,58563.0,35.521,35.53,35.5028,35.521,58563.0
2019-10-22 12:50:00,39.2,39.21,39.18,39.2,43008.0,35.521,35.53,35.5028,35.521,43008.0
2019-10-22 13:00:00,39.2,39.22,39.17,39.18,68606.0,35.521,35.5391,35.4938,35.5028,68606.0
2019-10-22 13:10:00,39.18,39.28,39.16,39.2,102667.0,35.5028,35.5934,35.4847,35.521,102667.0
2019-10-22 13:20:00,39.2,39.23,39.19,39.22,97119.0,35.521,35.5481,35.5119,35.5391,97119.0
2019-10-22 13:30:00,39.22,39.27,39.2,39.26,92595.0,35.5391,35.5844,35.521,35.5753,92595.0
2019-10-22 13:40:00,39.26,39.27,39.22,39.23,51261.0,35.5753,35.5844,35.5391,35.5481,51261.0
2019-10-22 13:50:00,39.23,39.24,39.16,39.19,51587.0,35.5481,35.5572,35.4847,35.5119,51587.0
2019-10-22 14:00:00,39.18,39.22,39.17,39.22,85871.0,35.5028,35.5391,35.4938,35.5391,85871.0
2019-10-22 14:10:00,39.21,39.24,39.19,39.19,87934.0,35.53,35.5572,35.5119,35.5119,87934.0
2019-10-22 14:20:00,39.2,39.21,39.12,39.15,86233.0,35.521,35.53,35.4485,35.4756,86233.0
2019-10-22 14:30:00,39.15,39.17,39.07,39.11,123466.0,35.4756,35.4938,35.4032,35.4394,123466.0
2019-10-22 14:40:00,39.1,39.11,39.05,39.09,69104.0,35.4303,35.4394,35.385,35.4213,69104.0
2019-10-22 14:50:00,39.09,39.09,39.02,39.06,80162.0,35.4213,35.4213,35.3578,35.3941,80162.0
2019-10-22 15:00:00,39.06,39.07,38.99,39.02,86802.0,35.3941,35.4032,35.3307,35.3578,86802.0
2019-10-22 15:10:00,39.02,39.07,39.0,39.03,90489.0,35.3578,35.4032,35.3397,35.3669,90489.0
2019-10-22 15:20:00,39.03,39.07,39.02,39.07,101361.0,35.3669,35.4032,35.3578,35.4032,101361.0
2019-10-22 15:30:00,39.07,39.07,38.98,38.98,149173.0,35.4032,35.4032,35.3216,35.3216,149173.0
2019-10-22 15:40:00,38.98,38.99,38.88,38.91,186903.0,35.3216,35.3307,35.231,35.2582,186903.0
2019-10-22 15:50:00,38.91,39.0,38.88,38.94,423680.0,35.2582,35.3397,35.231,35.2854,423680.0
2019-10-23 09:30:00,38.67,39.03,38.36,38.75,277047.0,35.0407,35.3669,34.7598,35.1132,277047.0
2019-10-23 09:40:00,38.74,38.93,38.71,38.89,135335.0,35.1041,35.2763,35.0769,35.24,135335.0
2019-10-23 09:50:00,38.89,38.91,38.78,38.85,183685.0,35.24,35.2582,35.1404,35.2038,183685.0
2019-10-23 10:00:00,38.84,39.0,38.84,38.96,114668.0,35.1947,35.3397,35.1947,35.3035,114668.0
2019-10-23 10:10:00,38.96,39.04,38.95,39.01,83619.0,35.3035,35.376,35.2944,35.3488,83619.0
2019-10-23 10:20:00,39.01,39.08,38.99,39.08,108999.0,35.3488,35.4122,35.3307,35.4122,108999.0
2019-10-23 10:30:00,39.08,39.1,38.97,39.0,222621.0,35.4122,35.4303,35.3125,35.3397,222621.0
2019-10-23 10:40:00,39.01,39.05,38.96,39.05,65625.0,35.3488,35.385,35.3035,35.385,65625.0
2019-10-23 10:50:00,39.05,39.09,39.02,39.06,67158.0,35.385,35.4213,35.3578,35.3941,67158.0
2019-10-23 11:00:00,39.05,39.06,39.01,39.04,77357.0,35.385,35.3941,35.3488,35.376,77357.0
2019-10-23 11:10:00,39.03,39.07,38.99,39.02,70484.0,35.3669,35.4032,35.3307,35.3578,70484.0
2019-10-23 11:20:00,39.02,39.05,39.01,39.03,64191.0,35.3578,35.385,35.3488,35.3669,64191.0
2019-10-23 11:30:00,39.03,39.04,38.98,39.0,79245.0,35.3669,35.376,35.3216,35.3397,79245.0
2019-10-23 11:40:00,39.0,39.05,39.0,39.04,58212.0,35.3397,35.385,35.3397,35.376,58212.0
2019-10-23 11:50:00,39.03,39.05,38.9,38.91,102940.0,35.3669,35.385,35.2491,35.2582,102940.0
2019-10-23 12:00:00,38.91,38.93,38.86,38.89,84450.0,35.2582,35.2763,35.2129,35.24,84450.0
2019-10-23 12:10:00,38.88,38.93,38.87,38.92,53069.0,35.231,35.2763,35.2219,35.2672,53069.0
2019-10-23 12:20:00,38.91,38.92,38.88,38.89,76088.0,35.2582,35.2672,35.231,35.24,76088.0
2019-10-23 12:30:00,38.89,38.96,38.88,38.93,71448.0,35.24,35.3035,35.231,35.2763,71448.0
2019-10-23 12:40:00,38.93,38.94,38.88,38.9,107629.0,35.2763,35.2854,35.231,35.2491,107629.0
2019-10-23 12:50:00,38.91,38.95,38.89,38.94,53427.0,35.2582,35.2944,35.24,35.2854,53427.0
2019-10-23 13:00:00,38.93,38.97,38.93,38.96,80077.0,35.2763,35.3125,35.2763,35.3035,80077.0
2019-10-23 13:10:00,38.95,39.05,38.93,39.01,115243.0,35.2944,35.385,35.2763,35.3488,115243.0
2019-10-23 13:20:00,39.02,39.05,39.0,39.02,64640.0,35.3578,35.385,35.3397,35.3578,64640.0
2019-10-23 13:30:00,39.02,39.04,38.99,39.02,71571.0,35.3578,35.376,35.3307,35.3578,71571.0
2019-10-23 13:40:00,39.02,39.05,39.02,39.02,58957.0,35.3578,35.385,35.3578,35.3578,58957.0
2019-10-23 13:50:00,39.03,39.18,39.02,39.13,150872.0,35.3669,35.5028,35.3578,35.4575,150872.0
2019-10-23 14:00:00,39.13,39.17,39.1,39.11,147961.0,35.4575,35.4938,35.4303,35.4394,147961.0
2019-10-23 14:10:00,39.11,39.12,39.02,39.04,100986.0,35.4394,35.4485,35.3578,35.376,100986.0
2019-10-23 14:20:00,39.04,39.06,39.0,39.01,63315.0,35.376,35.3941,35.3397,35.3488,63315.0
2019-10-23 14:30:00,39.01,39.01,38.88,38.89,202878.0,35.3488,35.3488,35.231,35.24,202878.0
2019-10-23 14:40:00,38.89,38.95,38.86,38.92,146496.0,35.24,35.2944,35.2129,35.2672,146496.0
2019-10-23 14:50:00,38.92,39.06,38.91,39.03,152094.0,35.2672,35.3941,35.2582,35.3669,152094.0
2019-10-23 15:00:00,39.04,39.04,38.98,38.99,86038.0,35.376,35.376,35.3216,35.3307,86038.0
2019-10-23 15:10:00,38.98,39.0,38.95,39.0,140696.0,35.3216,35.3397,35.2944,35.3397,140696.0
2019-10-23 15:20:00,39.0,39.1,39.0,39.07,168363.0,35.3397,35.4303,35.3397,35.4032,168363.0
2019-10-23 15:30:00,39.07,39.28,39.05,39.27,359886.0,35.4032,35.5934,35.385,35.5844,359886.0
2019-10-23 15:40:00,39.27,39.33,39.17,39.26,371326.0,35.5844,35.6388,35.4938,35.5753,371326.0
2019-10-23 15:50:00,39.26,39.28,39.12,39.22,716095.0,35.5753,35.5934,35.4485,35.5391,716095.0
2019-10-24 09:30:00,35.77,36.44,35.19,36.33,2234726.0,32.4129,33.02,31.8873,32.9203,2234726.0
2019-10-24 09:40:00,36.32,36.65,35.81,36.32,1171598.0,32.9113,33.2103,32.4491,32.9113,1171598.0
2019-10-24 09:50:00,36.35,36.37,36.0,36.2,598431.0,32.9384,32.9566,32.6213,32.8025,598431.0
2019-10-24 10:00:00,36.16,36.28,35.88,36.03,734925.0,32.7663,32.875,32.5125,32.6485,734925.0
2019-10-24 10:10:00,36.02,36.08,35.67,35.79,594803.0,32.6394,32.6938,32.3223,32.431,594803.0
2019-10-24 10:20:00,35.79,35.98,35.69,35.97,710887.0,32.431,32.6032,32.3404,32.5941,710887.0
2019-10-24 10:30:00,35.97,35.99,35.71,35.95,526194.0,32.5941,32.6122,32.3585,32.576,526194.0
2019-10-24 10:40:00,35.94,36.02,35.82,35.98,388432.0,32.5669,32.6394,32.4582,32.6032,388432.0
2019-10-24 10:50:00,35.98,36.06,35.88,36.01,316844.0,32.6032,32.6757,32.5125,32.6303,316844.0
2019-10-24 11:00:00,36.0,36.26,35.99,36.21,336313.0,32.6213,32.8569,32.6122,32.8116,336313.0
2019-10-24 11:10:00,36.21,36.28,36.1,36.13,320154.0,32.8116,32.875,32.7119,32.7391,320154.0
2019-10-24 11:20:00,36.13,36.21,35.99,36.05,357758.0,32.7391,32.8116,32.6122,32.6666,357758.0
2019-10-24 11:30:00,36.06,36.13,36.0,36.0,259104.0,32.6757,32.7391,32.6213,32.6213,259104.0
2019-10-24 11:40:00,36.0,36.04,35.99,36.03,176078.0,32.6213,32.6575,32.6122,32.6485,176078.0
2019-10-24 11:50:00,36.03,36.07,35.8,35.81,355764.0,32.6485,32.6847,32.4401,32.4491,355764.0
2019-10-24 12:00:00,35.81,35.82,35.75,35.8,257517.0,32.4491,32.4582,32.3947,32.4401,257517.0
2019-10-24 12:10:00,35.8,35.83,35.7,35.82,265677.0,32.4401,32.4672,32.3494,32.4582,265677.0
2019-10-24 12:20:00,35.82,35.88,35.78,35.86,154433.0,32.4582,32.5125,32.4219,32.4944,154433.0
2019-10-24 12:30:00,35.86,35.86,35.76,35.8,187601.0,32.4944,32.4944,32.4038,32.4401,187601.0
2019-10-24 12:40:00,35.8,35.82,35.76,35.77,175128.0,32.4401,32.4582,32.4038,32.4129,175128.0
2019-10-24 12:50:00,35.78,35.81,35.77,35.79,111530.0,32.4219,32.4491,32.4129,32.431,111530.0
2019-10-24 13:00:00,35.79,35.83,35.65,35.68,282400.0,32.431,32.4672,32.3041,32.3313,282400.0
2019-10-24 13:10:00,35.68,35.78,35.65,35.68,194598.0,32.3313,32.4219,32.3041,32.3313,194598.0
2019-10-24 13:20:00,35.68,35.72,35.65,35.66,201742.0,32.3313,32.3676,32.3041,32.3132,201742.0
2019-10-24 13:30:00,35.66,35.69,35.56,35.6,229922.0,32.3132,32.3404,32.2226,32.2588,229922.0
2019-10-24 13:40:00,35.61,35.65,35.57,35.59,165711.0,32.2679,32.3041,32.2316,32.2498,165711.0
2019-10-24 13:50:00,35.59,35.65,35.57,35.61,182099.0,32.2498,32.3041,32.2316,32.2679,182099.0
2019-10-24 14:00:00,35.61,35.61,35.53,35.59,217717.0,32.2679,32.2679,32.1954,32.2498,217717.0
2019-10-24 14:10:00,35.59,35.63,35.55,35.57,139637.0,32.2498,32.286,32.2135,32.2316,139637.0
2019-10-24 14:20:00,35.57,35.67,35.57,35.64,225203.0,32.2316,32.3223,32.2316,32.2951,225203.0
2019-10-24 14:30:00,35.63,35.63,35.51,35.54,220079.0,32.286,32.286,32.1773,32.2045,220079.0
2019-10-24 14:40:00,35.55,35.59,35.5,35.5,203558.0,32.2135,32.2498,32.1682,32.1682,203558.0
2019-10-24 14:50:00,35.51,35.51,35.5,35.51,185583.0,32.1773,32.1773,32.1682,32.1773,185583.0
2019-10-24 15:00:00,35.51,35.51,35.43,35.45,370484.0,32.1773,32.1773,32.1048,32.1229,370484.0
2019-10-24 15:10:00,35.45,35.55,35.4,35.51,410391.0,32.1229,32.2135,32.0776,32.1773,410391.0
2019-10-24 15:20:00,35.51,35.72,35.49,35.61,573136.0,32.1773,32.3676,32.1591,32.2679,573136.0
2019-10-24 15:30:00,35.61,35.66,35.52,35.61,468270.0,32.2679,32.3132,32.1863,32.2679,468270.0
2019-10-24 15:40:00,35.62,35.66,35.55,35.59,695056.0,32.2769,32.3132,32.2135,32.2498,695056.0
2019-10-24 15:50:00,35.59,35.75,35.48,35.62,1921370.0,32.2498,32.3947,32.1501,32.2769,1921370.0
2019-10-25 09:30:00,35.55,36.0,35.4,35.9,917723.0,32.2135,32.6213,32.0776,32.5307,917723.0
2019-10-25 09:40:00,35.9,35.9,35.66,35.7,374652.0,32.5307,32.5307,32.3132,32.3494,374652.0
2019-10-25 09:50:00,35.7,35.74,35.66,35.69,311477.0,32.3494,32.3857,32.3132,32.3404,311477.0
2019-10-25 10:00:00,35.69,35.71,35.56,35.68,394123.0,32.3404,32.3585,32.2226,32.3313,394123.0
2019-10-25 10:10:00,35.68,35.72,35.62,35.64,197440.0,32.3313,32.3676,32.2769,32.2951,197440.0
2019-10-25 10:20:00,35.64,35.68,35.56,35.6,295869.0,32.2951,32.3313,32.2226,32.2588,295869.0
2019-10-25 10:30:00,35.59,35.7,35.57,35.59,607796.0,32.2498,32.3494,32.2316,32.2498,607796.0
2019-10-25 10:40:00,35.58,35.77,35.57,35.75,356198.0,32.2407,32.4129,32.2316,32.3947,356198.0
2019-10-25 10:50:00,35.75,35.76,35.69,35.76,302410.0,32.3947,32.4038,32.3404,32.4038,302410.0
2019-10-25 11:00:00,35.76,35.81,35.69,35.7,278763.0,32.4038,32.4491,32.3404,32.3494,278763.0
2019-10-25 11:10:00,35.7,35.79,35.69,35.75,181877.0,32.3494,32.431,32.3404,32.3947,181877.0
2019-10-25 11:20:00,35.75,35.86,35.72,35.86,811697.0,32.3947,32.4944,32.3676,32.4944,811697.0
2019-10-25 11:30:00,35.86,35.93,35.76,35.8,661793.0,32.4944,32.5579,32.4038,32.4401,661793.0
2019-10-25 11:40:00,35.8,35.94,35.78,35.91,197436.0,32.4401,32.5669,32.4219,32.5397,197436.0
2019-10-25 11:50:00,35.91,35.91,35.75,35.77,240128.0,32.5397,32.5397,32.3947,32.4129,240128.0
2019-10-25 12:00:00,35.77,35.79,35.67,35.67,105248.0,32.4129,32.431,32.3223,32.3223,105248.0
2019-10-25 12:10:00,35.68,35.7,35.63,35.64,120868.0,32.3313,32.3494,32.286,32.2951,120868.0
2019-10-25 12:20:00,35.64,35.65,35.55,35.55,157588.0,32.2951,32.3041,32.2135,32.2135,157588.0
2019-10-25 12:30:00,35.55,35.64,35.54,35.59,106832.0,32.2135,32.2951,32.2045,32.2498,106832.0
2019-10-25 12:40:00,35.59,35.65,35.57,35.64,125454.0,32.2498,32.3041,32.2316,32.2951,125454.0
2019-10-25 12:50:00,35.65,35.65,35.58,35.6,88005.0,32.3041,32.3041,32.2407,32.2588,88005.0
2019-10-25 13:00:00,35.61,35.64,35.58,35.59,203845.0,32.2679,32.2951,32.2407,32.2498,203845.0
2019-10-25 13:10:00,35.59,35.62,35.56,35.57,256153.0,32.2498,32.2769,32.2226,32.2316,256153.0
2019-10-25 13:20:00,35.56,35.59,35.53,35.57,247552.0,32.2226,32.2498,32.1954,32.2316,247552.0
2019-10-25 13:30:00,35.58,35.58,35.5,35.51,139523.0,32.2407,32.2407,32.1682,32.1773,139523.0
2019-10-25 13:40:00,35.51,35.6,35.49,35.58,120701.0,32.1773,32.2588,32.1591,32.2407,120701.0
2019-10-25 13:50:00,35.58,35.69,35.58,35.67,120626.0,32.2407,32.3404,32.2407,32.3223,120626.0
2019-10-25 14:00:00,35.67,35.72,35.64,35.69,113512.0,32.3223,32.3676,32.2951,32.3404,113512.0
2019-10-25 14:10:00,35.69,35.86,35.69,35.84,435608.0,32.3404,32.4944,32.3404,32.4763,435608.0
2019-10-25 14:20:00,35.84,35.86,35.78,35.84,266347.0,32.4763,32.4944,32.4219,32.4763,266347.0
2019-10-25 14:30:00,35.84,35.88,35.83,35.84,206601.0,32.4763,32.5125,32.4672,32.4763,206601.0
2019-10-25 14:40:00,35.84,35.85,35.71,35.73,157167.0,32.4763,32.4854,32.3585,32.3766,157167.0
2019-10-25 14:50:00,35.74,35.75,35.65,35.72,226732.0,32.3857,32.3947,32.3041,32.3676,226732.0
2019-10-25 15:00:00,35.73,35.8,35.71,35.72,209197.0,32.3766,32.4401,32.3585,32.3676,209197.0
2019-10-25 15:10:00,35.72,35.75,35.65,35.75,269488.0,32.3676,32.3947,32.3041,32.3947,269488.0
2019-10-25 15:20:00,35.75,35.78,35.73,35.78,329588.0,32.3947,32.4219,32.3766,32.4219,329588.0
2019-10-25 15:30:00,35.78,35.86,35.77,35.86,358600.0,32.4219,32.4944,32.4129,32.4944,358600.0
2019-10-25 15:40:00,35.86,35.86,35.8,35.8,333627.0,32.4944,32.4944,32.4401,32.4401,333627.0
2019-10-25 15:50:00,35.8,35.85,35.77,35.84,1049654.0,32.4401,32.4854,32.4129,32.4763,1049654.0
2019-10-28 09:30:00,35.82,36.15,35.82,36.13,368892.0,32.4582,32.7572,32.4582,32.7391,368892.0
2019-10-28 09:40:00,36.13,36.25,36.08,36.23,269339.0,32.7391,32.8478,32.6938,32.8297,269339.0
2019-10-28 09:50:00,36.22,36.23,36.14,36.15,128978.0,32.8206,32.8297,32.7481,32.7572,128978.0
2019-10-28 10:00:00,36.15,36.17,36.09,36.14,150232.0,32.7572,32.7753,32.7028,32.7481,150232.0
2019-10-28 10:10:00,36.14,36.16,36.09,36.12,181653.0,32.7481,32.7663,32.7028,32.73,181653.0
2019-10-28 10:20:00,36.12,36.13,36.06,36.07,176065.0,32.73,32.7391,32.6757,32.6847,176065.0
2019-10-28 10:30:00,36.08,36.17,36.02,36.02,166798.0,32.6938,32.7753,32.6394,32.6394,166798.0
2019-10-28 10:40:00,36.02,36.07,36.0,36.01,156046.0,32.6394,32.6847,32.6213,32.6303,156046.0
2019-10-28 10:50:00,36.01,36.06,36.0,36.05,116613.0,32.6303,32.6757,32.6213,32.6666,116613.0
2019-10-28 11:00:00,36.04,36.11,36.04,36.09,88280.0,32.6575,32.721,32.6575,32.7028,88280.0
2019-10-28 11:10:00,36.08,36.1,36.06,36.08,85400.0,32.6938,32.7119,32.6757,32.6938,85400.0
2019-10-28 11:20:00,36.08,36.1,36.04,36.09,62662.0,32.6938,32.7119,32.6575,32.7028,62662.0
2019-10-28 11:30:00,36.1,36.12,36.04,36.11,90685.0,32.7119,32.73,32.6575,32.721,90685.0
2019-10-28 11:40:00,36.11,36.14,36.09,36.09,128359.0,32.721,32.7481,32.7028,32.7028,128359.0
2019-10-28 11:50:00,36.09,36.1,36.05,36.09,84543.0,32.7028,32.7119,32.6666,32.7028,84543.0
2019-10-28 12:00:00,36.09,36.12,36.06,36.12,61021.0,32.7028,32.73,32.6757,32.73,61021.0
2019-10-28 12:10:00,36.12,36.16,36.1,36.13,85224.0,32.73,32.7663,32.7119,32.7391,85224.0
2019-10-28 12:20:00,36.13,36.14,36.08,36.12,91288.0,32.7391,32.7481,32.6938,32.73,91288.0
2019-10-28 12:30:00,36.12,36.13,36.09,36.1,89935.0,32.73,32.7391,32.7028,32.7119,89935.0
2019-10-28 12:40:00,36.1,36.15,36.1,36.15,98230.0,32.7119,32.7572,32.7119,32.7572,98230.0
2019-10-28 12:50:00,36.14,36.19,36.12,36.14,109166.0,32.7481,32.7935,32.73,32.7481,109166.0
2019-10-28 13:00:00,36.15,36.15,36.0,36.01,538421.0,32.7572,32.7572,32.6213,32.6303,538421.0
2019-10-28 13:10:00,36.0,36.09,36.0,36.08,107688.0,32.6213,32.7028,32.6213,32.6938,107688.0
2019-10-28 13:20:00,36.08,36.11,36.07,36.09,66285.0,32.6938,32.721,32.6847,32.7028,66285.0
2019-10-28 13:30:00,36.09,36.1,36.04,36.05,189650.0,32.7028,32.7119,32.6575,32.6666,189650.0
2019-10-28 13:40:00,36.04,36.08,35.99,36.02,82616.0,32.6575,32.6938,32.6122,32.6394,82616.0
2019-10-28 13:50:00,36.03,36.04,35.96,35.98,120261.0,32.6485,32.6575,32.585,32.6032,120261.0
2019-10-28 14:00:00,35.98,35.99,35.94,35.95,128112.0,32.6032,32.6122,32.5669,32.576,128112.0
2019-10-28 14:10:00,35.96,36.05,35.95,36.02,78839.0,32.585,32.6666,32.576,32.6394,78839.0
2019-10-28 14:20:00,36.02,36.06,36.02,36.04,92016.0,32.6394,32.6757,32.6394,32.6575,92016.0
2019-10-28 14:30:00,36.03,36.08,36.02,36.05,88160.0,32.6485,32.6938,32.6394,32.6666,88160.0
2019-10-28 14:40:00,36.06,36.08,36.04,36.08,76692.0,32.6757,32.6938,32.6575,32.6938,76692.0
2019-10-28 14:50:00,36.07,36.13,36.06,36.1,93989.0,32.6847,32.7391,32.6757,32.7119,93989.0
2019-10-28 15:00:00,36.09,36.14,36.09,36.1,97295.0,32.7028,32.7481,32.7028,32.7119,97295.0
2019-10-28 15:10:00,36.11,36.17,36.1,36.14,106245.0,32.721,32.7753,32.7119,32.7481,106245.0
2019-10-28 15:20:00,36.14,36.14,36.11,36.13,120930.0,32.7481,32.7481,32.721,32.7391,120930.0
2019-10-28 15:30:00,36.12,36.14,36.06,36.07,242632.0,32.73,32.7481,32.6757,32.6847,242632.0
2019-10-28 15:40:00,36.07,36.07,35.99,35.99,217148.0,32.6847,32.6847,32.6122,32.6122,217148.0
2019-10-28 15:50:00,36.0,36.0,35.88,35.96,786969.0,32.6213,32.6213,32.5125,32.585,786969.0
2019-10-29 09:30:00,35.81,35.92,35.72,35.78,273420.0,32.4491,32.5488,32.3676,32.4219,273420.0
2019-10-29 09:40:00,35.79,35.91,35.75,35.91,144434.0,32.431,32.5397,32.3947,32.5397,144434.0
2019-10-29 09:50:00,35.91,35.95,35.8,35.92,507601.0,32.5397,32.576,32.4401,32.5488,507601.0
2019-10-29 10:00:00,35.91,35.93,35.87,35.92,140314.0,32.5397,32.5579,32.5035,32.5488,140314.0
2019-10-29 10:10:00,35.91,35.94,35.89,35.92,109186.0,32.5397,32.5669,32.5216,32.5488,109186.0
2019-10-29 10:20:00,35.91,35.93,35.88,35.91,207969.0,32.5397,32.5579,32.5125,32.5397,207969.0
2019-10-29 10:30:00,35.91,36.1,35.88,36.07,230231.0,32.5397,32.7119,32.5125,32.6847,230231.0
2019-10-29 10:40:00,36.08,36.1,36.05,36.07,132059.0,32.6938,32.7119,32.6666,32.6847,132059.0
2019-10-29 10:50:00,36.08,36.11,36.05,36.11,161632.0,32.6938,32.721,32.6666,32.721,161632.0
2019-10-29 11:00:00,36.11,36.14,36.09,36.13,228460.0,32.721,32.7481,32.7028,32.7391,228460.0
2019-10-29 11:10:00,36.13,36.14,35.98,35.98,164925.0,32.7391,32.7481,32.6032,32.6032,164925.0
2019-10-29 11:20:00,35.98,36.04,35.98,36.02,210335.0,32.6032,32.6575,32.6032,32.6394,210335.0
2019-10-29 11:30:00,36.02,36.14,36.01,36.11,343609.0,32.6394,32.7481,32.6303,32.721,343609.0
2019-10-29 11:40:00,36.12,36.12,36.06,36.11,169102.0,32.73,32.73,32.6757,32.721,169102.0
2019-10-29 11:50:00,36.11,36.14,36.03,36.06,130648.0,32.721,32.7481,32.6485,32.6757,130648.0
2019-10-29 12:00:00,36.06,36.12,36.02,36.04,104483.0,32.6757,32.73,32.6394,32.6575,104483.0
2019-10-29 12:10:00,36.04,36.1,36.0,36.09,176008.0,32.6575,32.7119,32.6213,32.7028,176008.0
2019-10-29 12:20:00,36.09,36.17,36.08,36.16,76741.0,32.7028,32.7753,32.6938,32.7663,76741.0
2019-10-29 12:30:00,36.16,36.17,36.12,36.14,68462.0,32.7663,32.7753,32.73,32.7481,68462.0
2019-10-29 12:40:00,36.14,36.14,36.1,36.14,92203.0,32.7481,32.7481,32.7119,32.7481,92203.0
2019-10-29 12:50:00,36.13,36.2,36.12,36.18,96615.0,32.7391,32.8025,32.73,32.7844,96615.0
2019-10-29 13:00:00,36.18,36.2,36.11,36.17,195260.0,32.7844,32.8025,32.721,32.7753,195260.0
2019-10-29 13:10:00,36.17,36.2,36.16,36.18,58371.0,32.7753,32.8025,32.7663,32.7844,58371.0
2019-10-29 13:20:00,36.18,36.24,36.17,36.23,61135.0,32.7844,32.8388,32.7753,32.8297,61135.0
2019-10-29 13:30:00,36.23,36.26,36.21,36.21,78046.0,32.8297,32.8569,32.8116,32.8116,78046.0
2019-10-29 13:40:00,36.21,36.23,36.19,36.2,58766.0,32.8116,32.8297,32.7935,32.8025,58766.0
2019-10-29 13:50:00,36.21,36.21,36.17,36.21,76426.0,32.8116,32.8116,32.7753,32.8116,76426.0
2019-10-29 14:00:00,36.2,36.26,36.19,36.19,157554.0,32.8025,32.8569,32.7935,32.7935,157554.0
2019-10-29 14:10:00,36.2,36.21,36.17,36.18,59282.0,32.8025,32.8116,32.7753,32.7844,59282.0
2019-10-29 14:20:00,36.19,36.22,36.17,36.21,165621.0,32.7935,32.8206,32.7753,32.8116,165621.0
2019-10-29 14:30:00,36.2,36.23,36.19,36.21,140024.0,32.8025,32.8297,32.7935,32.8116,140024.0
2019-10-29 14:40:00,36.21,36.22,36.17,36.22,75720.0,32.8116,32.8206,32.7753,32.8206,75720.0
2019-10-29 14:50:00,36.22,36.26,36.17,36.23,259615.0,32.8206,32.8569,32.7753,32.8297,259615.0
2019-10-29 15:00:00,36.23,36.27,36.22,36.25,102063.0,32.8297,32.8659,32.8206,32.8478,102063.0
2019-10-29 15:10:00,36.25,36.26,36.19,36.21,215431.0,32.8478,32.8569,32.7935,32.8116,215431.0
2019-10-29 15:20:00,36.21,36.22,36.18,36.2,316100.0,32.8116,32.8206,32.7844,32.8025,316100.0
2019-10-29 15:30:00,36.2,36.23,36.19,36.22,174432.0,32.8025,32.8297,32.7935,32.8206,174432.0
2019-10-29 15:40:00,36.22,36.23,36.15,36.16,324835.0,32.8206,32.8297,32.7572,32.7663,324835.0
2019-10-29 15:50:00,36.16,36.18,36.1,36.12,540926.0,32.7663,32.7844,32.7119,32.73,540926.0
2019-10-30 09:30:00,36.15,36.19,35.95,36.08,174784.0,32.7572,32.7935,32.576,32.6938,174784.0
2019-10-30 09:40:00,36.08,36.17,36.06,36.15,99013.0,32.6938,32.7753,32.6757,32.7572,99013.0
2019-10-30 09:50:00,36.15,36.17,36.08,36.09,105174.0,32.7572,32.7753,32.6938,32.7028,105174.0
2019-10-30 10:00:00,36.08,36.12,35.99,36.11,252457.0,32.6938,32.73,32.6122,32.721,252457.0
2019-10-30 10:10:00,36.12,36.14,36.04,36.08,147165.0,32.73,32.7481,32.6575,32.6938,147165.0
2019-10-30 10:20:00,36.08,36.12,36.06,36.07,128058.0,32.6938,32.73,32.6757,32.6847,128058.0
2019-10-30 10:30:00,36.06,36.06,35.96,35.97,86322.0,32.6757,32.6757,32.585,32.5941,86322.0
2019-10-30 10:40:00,35.97,36.01,35.95,35.95,99334.0,32.5941,32.6303,32.576,32.576,99334.0
2019-10-30 10:50:00,35.96,35.99,35.96,35.97,77172.0,32.585,32.6122,32.585,32.5941,77172.0
2019-10-30 11:00:00,35.97,35.97,35.89,35.91,84864.0,32.5941,32.5941,32.5216,32.5397,84864.0
2019-10-30 11:10:00,35.9,35.94,35.82,35.82,91357.0,32.5307,32.5669,32.4582,32.4582,91357.0
2019-10-30 11:20:00,35.82,35.84,35.8,35.81,61373.0,32.4582,32.4763,32.4401,32.4491,61373.0
2019-10-30 11:30:00,35.81,35.81,35.73,35.77,152708.0,32.4491,32.4491,32.3766,32.4129,152708.0
2019-10-30 11:40:00,35.77,35.84,35.76,35.84,121503.0,32.4129,32.4763,32.4038,32.4763,121503.0
2019-10-30 11:50:00,35.83,35.84,35.77,35.8,80179.0,32.4672,32.4763,32.4129,32.4401,80179.0
2019-10-30 12:00:00,35.8,35.81,35.75,35.78,149993.0,32.4401,32.4491,32.3947,32.4219,149993.0
2019-10-30 12:10:00,35.78,35.79,35.69,35.73,179793.0,32.4219,32.431,32.3404,32.3766,179793.0
2019-10-30 12:20:00,35.74,35.81,35.71,35.81,71831.0,32.3857,32.4491,32.3585,32.4491,71831.0
2019-10-30 12:30:00,35.81,35.83,35.78,35.79,56502.0,32.4491,32.4672,32.4219,32.431,56502.0
2019-10-30 12:40:00,35.78,35.81,35.73,35.73,66260.0,32.4219,32.4491,32.3766,32.3766,66260.0
2019-10-30 12:50:00,35.73,35.78,35.73,35.77,101837.0,32.3766,32.4219,32.3766,32.4129,101837.0
2019-10-30 13:00:00,35.77,35.82,35.76,35.79,64598.0,32.4129,32.4582,32.4038,32.431,64598.0
2019-10-30 13:10:00,35.79,35.79,35.75,35.76,50103.0,32.431,32.431,32.3947,32.4038,50103.0
2019-10-30 13:20:00,35.76,35.79,35.75,35.79,36782.0,32.4038,32.431,32.3947,32.431,36782.0
2019-10-30 13:30:00,35.79,35.82,35.76,35.79,46300.0,32.431,32.4582,32.4038,32.431,46300.0
2019-10-30 13:40:00,35.8,35.85,35.78,35.78,81451.0,32.4401,32.4854,32.4219,32.4219,81451.0
2019-10-30 13:50:00,35.78,35.8,35.72,35.77,103067.0,32.4219,32.4401,32.3676,32.4129,103067.0
2019-10-30 14:00:00,35.77,35.8,35.7,35.78,43299.0,32.4129,32.4401,32.3494,32.4219,43299.0
2019-10-30 14:10:00,35.77,35.87,35.77,35.84,42786.0,32.4129,32.5035,32.4129,32.4763,42786.0
2019-10-30 14:20:00,35.84,35.87,35.81,35.82,49538.0,32.4763,32.5035,32.4491,32.4582,49538.0
2019-10-30 14:30:00,35.82,35.83,35.7,35.72,126650.0,32.4582,32.4672,32.3494,32.3676,126650.0
2019-10-30 14:40:00,35.72,35.8,35.71,35.79,69610.0,32.3676,32.4401,32.3585,32.431,69610.0
2019-10-30 14:50:00,35.8,35.88,35.8,35.86,51740.0,32.4401,32.5125,32.4401,32.4944,51740.0
2019-10-30 15:00:00,35.87,35.92,35.86,35.89,52190.0,32.5035,32.5488,32.4944,32.5216,52190.0
2019-10-30 15:10:00,35.9,35.92,35.88,35.92,55494.0,32.5307,32.5488,32.5125,32.5488,55494.0
2019-10-30 15:20:00,35.91,35.98,35.91,35.92,91535.0,32.5397,32.6032,32.5397,32.5488,91535.0
2019-10-30 15:30:00,35.92,35.94,35.86,35.87,142285.0,32.5488,32.5669,32.4944,32.5035,142285.0
2019-10-30 15:40:00,35.88,35.88,35.82,35.83,205048.0,32.5125,32.5125,32.4582,32.4672,205048.0
2019-10-30 15:50:00,35.83,35.91,35.83,35.86,581837.0,32.4672,32.5397,32.4672,32.4944,581837.0
2019-10-31 09:30:00,35.69,35.76,35.33,35.42,232057.0,32.3404,32.4038,32.0142,32.0957,232057.0
2019-10-31 09:40:00,35.42,35.56,35.42,35.49,116233.0,32.0957,32.2226,32.0957,32.1591,116233.0
2019-10-31 09:50:00,35.49,35.56,35.44,35.45,115153.0,32.1591,32.2226,32.1138,32.1229,115153.0
2019-10-31 10:00:00,35.45,35.52,35.43,35.45,167512.0,32.1229,32.1863,32.1048,32.1229,167512.0
2019-10-31 10:10:00,35.45,35.46,35.29,35.3,457389.0,32.1229,32.132,31.9779,31.987,457389.0
2019-10-31 10:20:00,35.3,35.32,35.21,35.31,140866.0,31.987,32.0051,31.9054,31.996,140866.0
2019-10-31 10:30:00,35.31,35.31,35.22,35.23,131206.0,31.996,31.996,31.9145,31.9236,131206.0
2019-10-31 10:40:00,35.23,35.33,35.2,35.33,140096.0,31.9236,32.0142,31.8964,32.0142,140096.0
2019-10-31 10:50:00,35.33,35.36,35.29,35.3,118964.0,32.0142,32.0414,31.9779,31.987,118964.0
2019-10-31 11:00:00,35.3,35.33,35.23,35.3,117064.0,31.987,32.0142,31.9236,31.987,117064.0
2019-10-31 11:10:00,35.31,35.32,35.25,35.27,85407.0,31.996,32.0051,31.9417,31.9598,85407.0
2019-10-31 11:20:00,35.28,35.29,35.25,35.26,52367.0,31.9689,31.9779,31.9417,31.9507,52367.0
2019-10-31 11:30:00,35.26,35.29,35.22,35.23,94530.0,31.9507,31.9779,31.9145,31.9236,94530.0
2019-10-31 11:40:00,35.23,35.28,35.22,35.26,84703.0,31.9236,31.9689,31.9145,31.9507,84703.0
2019-10-31 11:50:00,35.25,35.29,35.23,35.25,71905.0,31.9417,31.9779,31.9236,31.9417,71905.0
2019-10-31 12:00:00,35.26,35.26,35.17,35.2,75299.0,31.9507,31.9507,31.8692,31.8964,75299.0
2019-10-31 12:10:00,35.19,35.2,35.13,35.14,89382.0,31.8873,31.8964,31.8329,31.842,89382.0
2019-10-31 12:20:00,35.13,35.2,35.13,35.19,76584.0,31.8329,31.8964,31.8329,31.8873,76584.0
2019-10-31 12:30:00,35.18,35.21,35.15,35.17,65433.0,31.8782,31.9054,31.8511,31.8692,65433.0
2019-10-31 12:40:00,35.17,35.19,35.15,35.16,67999.0,31.8692,31.8873,31.8511,31.8601,67999.0
2019-10-31 12:50:00,35.16,35.22,35.15,35.22,84473.0,31.8601,31.9145,31.8511,31.9145,84473.0
2019-10-31 13:00:00,35.21,35.26,35.19,35.25,69049.0,31.9054,31.9507,31.8873,31.9417,69049.0
2019-10-31 13:10:00,35.25,35.26,35.21,35.21,78447.0,31.9417,31.9507,31.9054,31.9054,78447.0
2019-10-31 13:20:00,35.21,35.23,35.19,35.22,63497.0,31.9054,31.9236,31.8873,31.9145,63497.0
2019-10-31 13:30:00,35.21,35.24,35.21,35.22,46562.0,31.9054,31.9326,31.9054,31.9145,46562.0
2019-10-31 13:40:00,35.23,35.24,35.2,35.2,73919.0,31.9236,31.9326,31.8964,31.8964,73919.0
2019-10-31 13:50:00,35.21,35.23,35.19,35.2,51039.0,31.9054,31.9236,31.8873,31.8964,51039.0
2019-10-31 14:00:00,35.2,35.21,35.17,35.19,66778.0,31.8964,31.9054,31.8692,31.8873,66778.0
2019-10-31 14:10:00,35.19,35.24,35.18,35.2,248116.0,31.8873,31.9326,31.8782,31.8964,248116.0
2019-10-31 14:20:00,35.2,35.21,35.16,35.2,94510.0,31.8964,31.9054,31.8601,31.8964,94510.0
2019-10-31 14:30:00,35.2,35.21,35.15,35.16,149801.0,31.8964,31.9054,31.8511,31.8601,149801.0
2019-10-31 14:40:00,35.17,35.22,35.15,35.19,97513.0,31.8692,31.9145,31.8511,31.8873,97513.0
2019-10-31 14:50:00,35.19,35.26,35.19,35.25,118752.0,31.8873,31.9507,31.8873,31.9417,118752.0
2019-10-31 15:00:00,35.25,35.27,35.23,35.24,85104.0,31.9417,31.9598,31.9236,31.9326,85104.0
2019-10-31 15:10:00,35.25,35.28,35.23,35.27,98745.0,31.9417,31.9689,31.9236,31.9598,98745.0
2019-10-31 15:20:00,35.27,35.28,35.24,35.26,105187.0,31.9598,31.9689,31.9326,31.9507,105187.0
2019-10-31 15:30:00,35.26,35.31,35.25,35.27,148349.0,31.9507,31.996,31.9417,31.9598,148349.0
2019-10-31 15:40:00,35.27,35.3,35.26,35.29,172191.0,31.9598,31.987,31.9507,31.9779,172191.0
2019-10-31 15:50:00,35.28,35.29,35.22,35.26,666311.0,31.9689,31.9779,31.9145,31.9507,666311.0
2019-11-01 09:30:00,35.53,35.59,35.13,35.18,230323.0,32.1954,32.2498,31.8329,31.8782,230323.0
2019-11-01 09:40:00,35.18,35.29,35.1,35.16,144668.0,31.8782,31.9779,31.8058,31.8601,144668.0
2019-11-01 09:50:00,35.16,35.24,35.11,35.24,114423.0,31.8601,31.9326,31.8148,31.9326,114423.0
2019-11-01 10:00:00,35.23,35.4,35.2,35.31,161621.0,31.9236,32.0776,31.8964,31.996,161621.0
2019-11-01 10:10:00,35.3,35.32,35.17,35.23,132826.0,31.987,32.0051,31.8692,31.9236,132826.0
2019-11-01 10:20:00,35.23,35.41,35.22,35.39,181686.0,31.9236,32.0867,31.9145,32.0685,181686.0
2019-11-01 10:30:00,35.4,35.47,35.34,35.38,192429.0,32.0776,32.141,32.0232,32.0595,192429.0
2019-11-01 10:40:00,35.38,35.39,35.32,35.33,79367.0,32.0595,32.0685,32.0051,32.0142,79367.0
2019-11-01 10:50:00,35.33,35.41,35.32,35.37,126079.0,32.0142,32.0867,32.0051,32.0504,126079.0
2019-11-01 11:00:00,35.37,35.41,35.36,35.38,98393.0,32.0504,32.0867,32.0414,32.0595,98393.0
2019-11-01 11:10:00,35.38,35.4,35.33,35.34,80833.0,32.0595,32.0776,32.0142,32.0232,80833.0
2019-11-01 11:20:00,35.34,35.37,35.31,35.33,93435.0,32.0232,32.0504,31.996,32.0142,93435.0
2019-11-01 11:30:00,35.32,35.34,35.29,35.34,73184.0,32.0051,32.0232,31.9779,32.0232,73184.0
2019-11-01 11:40:00,35.33,35.35,35.27,35.3,94400.0,32.0142,32.0323,31.9598,31.987,94400.0
2019-11-01 11:50:00,35.29,35.31,35.24,35.26,107602.0,31.9779,31.996,31.9326,31.9507,107602.0
2019-11-01 12:00:00,35.26,35.26,35.19,35.19,111257.0,31.9507,31.9507,31.8873,31.8873,111257.0
2019-11-01 12:10:00,35.2,35.24,35.17,35.23,104041.0,31.8964,31.9326,31.8692,31.9236,104041.0
2019-11-01 12:20:00,35.24,35.3,35.24,35.28,117781.0,31.9326,31.987,31.9326,31.9689,117781.0
2019-11-01 12:30:00,35.29,35.31,35.26,35.26,131727.0,31.9779,31.996,31.9507,31.9507,131727.0
2019-11-01 12:40:00,35.27,35.27,35.19,35.2,127227.0,31.9598,31.9598,31.8873,31.8964,127227.0
2019-11-01 12:50:00,35.2,35.26,35.19,35.21,197367.0,31.8964,31.9507,31.8873,31.9054,197367.0
2019-11-01 13:00:00,35.2,35.22,35.16,35.16,253085.0,31.8964,31.9145,31.8601,31.8601,253085.0
2019-11-01 13:10:00,35.16,35.25,35.16,35.23,96796.0,31.8601,31.9417,31.8601,31.9236,96796.0
2019-11-01 13:20:00,35.23,35.28,35.23,35.27,118592.0,31.9236,31.9689,31.9236,31.9598,118592.0
2019-11-01 13:30:00,35.27,35.3,35.22,35.26,224492.0,31.9598,31.987,31.9145,31.9507,224492.0
2019-11-01 13:40:00,35.26,35.26,35.19,35.2,119641.0,31.9507,31.9507,31.8873,31.8964,119641.0
2019-11-01 13:50:00,35.2,35.22,35.16,35.18,166654.0,31.8964,31.9145,31.8601,31.8782,166654.0
2019-11-01 14:00:00,35.18,35.22,35.17,35.18,162796.0,31.8782,31.9145,31.8692,31.8782,162796.0
2019-11-01 14:10:00,35.18,35.23,35.17,35.19,158618.0,31.8782,31.9236,31.8692,31.8873,158618.0
2019-11-01 14:20:00,35.19,35.22,35.17,35.21,198425.0,31.8873,31.9145,31.8692,31.9054,198425.0
2019-11-01 14:30:00,35.21,35.24,35.21,35.22,132601.0,31.9054,31.9326,31.9054,31.9145,132601.0
2019-11-01 14:40:00,35.22,35.22,35.18,35.21,139152.0,31.9145,31.9145,31.8782,31.9054,139152.0
2019-11-01 14:50:00,35.2,35.22,35.16,35.19,137657.0,31.8964,31.9145,31.8601,31.8873,137657.0
2019-11-01 15:00:00,35.19,35.2,35.12,35.13,153458.0,31.8873,31.8964,31.8239,31.8329,153458.0
2019-11-01 15:10:00,35.12,35.19,35.11,35.18,243106.0,31.8239,31.8873,31.8148,31.8782,243106.0
2019-11-01 15:20:00,35.18,35.18,35.14,35.15,239440.0,31.8782,31.8782,31.842,31.8511,239440.0
2019-11-01 15:30:00,35.15,35.15,35.09,35.12,256499.0,31.8511,31.8511,31.7967,31.8239,256499.0
2019-11-01 15:40:00,35.11,35.18,35.09,35.18,327955.0,31.8148,31.8782,31.7967,31.8782,327955.0
2019-11-01 15:50:00,35.18,35.28,35.14,35.24,868714.0,31.8782,31.9689,31.842,31.9326,868714.0
2019-11-04 09:30:00,35.29,35.52,35.22,35.48,405538.0,31.9779,32.1863,31.9145,32.1501,405538.0
2019-11-04 09:40:00,35.48,35.48,35.33,35.45,185651.0,32.1501,32.1501,32.0142,32.1229,185651.0
2019-11-04 09:50:00,35.44,35.47,35.42,35.47,91705.0,32.1138,32.141,32.0957,32.141,91705.0
2019-11-04 10:00:00,35.47,35.47,35.35,35.41,142135.0,32.141,32.141,32.0323,32.0867,142135.0
2019-11-04 10:10:00,35.41,35.47,35.41,35.45,83514.0,32.0867,32.141,32.0867,32.1229,83514.0
2019-11-04 10:20:00,35.45,35.52,35.44,35.48,105400.0,32.1229,32.1863,32.1138,32.1501,105400.0
2019-11-04 10:30:00,35.47,35.49,35.45,35.46,90424.0,32.141,32.1591,32.1229,32.132,90424.0
2019-11-04 10:40:00,35.46,35.48,35.44,35.46,88425.0,32.132,32.1501,32.1138,32.132,88425.0
2019-11-04 10:50:00,35.46,35.5,35.44,35.48,108655.0,32.132,32.1682,32.1138,32.1501,108655.0
2019-11-04 11:00:00,35.48,35.52,35.46,35.49,206280.0,32.1501,32.1863,32.132,32.1591,206280.0
2019-11-04 11:10:00,35.49,35.49,35.47,35.47,60800.0,32.1591,32.1591,32.141,32.141,60800.0
2019-11-04 11:20:00,35.48,35.49,35.42,35.44,100693.0,32.1501,32.1591,32.0957,32.1138,100693.0
2019-11-04 11:30:00,35.43,35.44,35.38,35.39,215590.0,32.1048,32.1138,32.0595,32.0685,215590.0
2019-11-04 11:40:00,35.38,35.39,35.21,35.26,202592.0,32.0595,32.0685,31.9054,31.9507,202592.0
2019-11-04 11:50:00,35.26,35.4,35.26,35.37,81595.0,31.9507,32.0776,31.9507,32.0504,81595.0
2019-11-04 12:00:00,35.37,35.41,35.37,35.41,72990.0,32.0504,32.0867,32.0504,32.0867,72990.0
2019-11-04 12:10:00,35.41,35.45,35.4,35.45,92426.0,32.0867,32.1229,32.0776,32.1229,92426.0
2019-11-04 12:20:00,35.45,35.46,35.43,35.44,76770.0,32.1229,32.132,32.1048,32.1138,76770.0
2019-11-04 12:30:00,35.44,35.5,35.43,35.49,98588.0,32.1138,32.1682,32.1048,32.1591,98588.0
2019-11-04 12:40:00,35.49,35.49,35.47,35.48,64081.0,32.1591,32.1591,32.141,32.1501,64081.0
2019-11-04 12:50:00,35.48,35.5,35.45,35.5,47760.0,32.1501,32.1682,32.1229,32.1682,47760.0
2019-11-04 13:00:00,35.5,35.5,35.43,35.45,193326.0,32.1682,32.1682,32.1048,32.1229,193326.0
2019-11-04 13:10:00,35.45,35.46,35.4,35.42,101798.0,32.1229,32.132,32.0776,32.0957,101798.0
2019-11-04 13:20:00,35.42,35.43,35.4,35.41,74635.0,32.0957,32.1048,32.0776,32.0867,74635.0
2019-11-04 13:30:00,35.41,35.42,35.35,35.35,111167.0,32.0867,32.0957,32.0323,32.0323,111167.0
2019-11-04 13:40:00,35.36,35.44,35.34,35.43,84783.0,32.0414,32.1138,32.0232,32.1048,84783.0
2019-11-04 13:50:00,35.43,35.43,35.39,35.4,55626.0,32.1048,32.1048,32.0685,32.0776,55626.0
2019-11-04 14:00:00,35.4,35.4,35.36,35.36,61492.0,32.0776,32.0776,32.0414,32.0414,61492.0
2019-11-04 14:10:00,35.36,35.37,35.29,35.33,104772.0,32.0414,32.0504,31.9779,32.0142,104772.0
2019-11-04 14:20:00,35.33,35.39,35.32,35.38,111039.0,32.0142,32.0685,32.0051,32.0595,111039.0
2019-11-04 14:30:00,35.38,35.4,35.37,35.39,86269.0,32.0595,32.0776,32.0504,32.0685,86269.0
2019-11-04 14:40:00,35.39,35.41,35.36,35.38,107871.0,32.0685,32.0867,32.0414,32.0595,107871.0
2019-11-04 14:50:00,35.38,35.38,35.3,35.36,153301.0,32.0595,32.0595,31.987,32.0414,153301.0
2019-11-04 15:00:00,35.36,35.39,35.36,35.38,49177.0,32.0414,32.0685,32.0414,32.0595,49177.0
2019-11-04 15:10:00,35.38,35.38,35.34,35.38,86374.0,32.0595,32.0595,32.0232,32.0595,86374.0
2019-11-04 15:20:00,35.38,35.38,35.34,35.34,108212.0,32.0595,32.0595,32.0232,32.0232,108212.0
2019-11-04 15:30:00,35.34,35.36,35.28,35.32,186261.0,32.0232,32.0414,31.9689,32.0051,186261.0
2019-11-04 15:40:00,35.32,35.37,35.31,35.36,188998.0,32.0051,32.0504,31.996,32.0414,188998.0
2019-11-04 15:50:00,35.36,35.43,35.34,35.42,833900.0,32.0414,32.1048,32.0232,32.0957,833900.0
2019-11-05 09:30:00,35.5,35.74,35.45,35.73,146145.0,32.1682,32.3857,32.1229,32.3766,146145.0
2019-11-05 09:40:00,35.73,35.76,35.63,35.64,101317.0,32.3766,32.4038,32.286,32.2951,101317.0
2019-11-05 09:50:00,35.65,35.66,35.59,35.63,66522.0,32.3041,32.3132,32.2498,32.286,66522.0
2019-11-05 10:00:00,35.64,35.7,35.59,35.62,96529.0,32.2951,32.3494,32.2498,32.2769,96529.0
2019-11-05 10:10:00,35.61,35.68,35.58,35.68,165586.0,32.2679,32.3313,32.2407,32.3313,165586.0
2019-11-05 10:20:00,35.68,35.68,35.63,35.66,93490.0,32.3313,32.3313,32.286,32.3132,93490.0
2019-11-05 10:30:00,35.66,35.67,35.64,35.65,83178.0,32.3132,32.3223,32.2951,32.3041,83178.0
2019-11-05 10:40:00,35.65,35.67,35.63,35.65,161704.0,32.3041,32.3223,32.286,32.3041,161704.0
2019-11-05 10:50:00,35.65,35.67,35.62,35.66,200819.0,32.3041,32.3223,32.2769,32.3132,200819.0
2019-11-05 11:00:00,35.66,35.71,35.65,35.68,225105.0,32.3132,32.3585,32.3041,32.3313,225105.0
2019-11-05 11:10:00,35.69,35.69,35.64,35.64,154782.0,32.3404,32.3404,32.2951,32.2951,154782.0
2019-11-05 11:20:00,35.65,35.65,35.6,35.62,106733.0,32.3041,32.3041,32.2588,32.2769,106733.0
2019-11-05 11:30:00,35.62,35.63,35.55,35.55,135204.0,32.2769,32.286,32.2135,32.2135,135204.0
2019-11-05 11:40:00,35.55,35.57,35.48,35.48,120132.0,32.2135,32.2316,32.1501,32.1501,120132.0
2019-11-05 11:50:00,35.48,35.49,35.34,35.36,175552.0,32.1501,32.1591,32.0232,32.0414,175552.0
2019-11-05 12:00:00,35.36,35.37,35.31,35.35,130678.0,32.0414,32.0504,31.996,32.0323,130678.0
2019-11-05 12:10:00,35.35,35.46,35.33,35.46,118312.0,32.0323,32.132,32.0142,32.132,118312.0
2019-11-05 12:20:00,35.46,35.51,35.46,35.48,111197.0,32.132,32.1773,32.132,32.1501,111197.0
2019-11-05 12:30:00,35.47,35.51,35.47,35.49,60779.0,32.141,32.1773,32.141,32.1591,60779.0
2019-11-05 12:40:00,35.49,35.52,35.47,35.51,134787.0,32.1591,32.1863,32.141,32.1773,134787.0
2019-11-05 12:50:00,35.51,35.55,35.5,35.52,96219.0,32.1773,32.2135,32.1682,32.1863,96219.0
2019-11-05 13:00:00,35.52,35.54,35.51,35.53,77917.0,32.1863,32.2045,32.1773,32.1954,77917.0
2019-11-05 13:10:00,35.52,35.54,35.51,35.52,101503.0,32.1863,32.2045,32.1773,32.1863,101503.0
2019-11-05 13:20:00,35.52,35.54,35.51,35.52,59450.0,32.1863,32.2045,32.1773,32.1863,59450.0
2019-11-05 13:30:00,35.52,35.53,35.49,35.49,93384.0,32.1863,32.1954,32.1591,32.1591,93384.0
2019-11-05 13:40:00,35.5,35.5,35.48,35.48,29643.0,32.1682,32.1682,32.1501,32.1501,29643.0
2019-11-05 13:50:00,35.49,35.5,35.47,35.49,65424.0,32.1591,32.1682,32.141,32.1591,65424.0
2019-11-05 14:00:00,35.49,35.51,35.49,35.5,83639.0,32.1591,32.1773,32.1591,32.1682,83639.0
2019-11-05 14:10:00,35.5,35.51,35.48,35.49,42878.0,32.1682,32.1773,32.1501,32.1591,42878.0
2019-11-05 14:20:00,35.49,35.51,35.49,35.49,69278.0,32.1591,32.1773,32.1591,32.1591,69278.0
2019-11-05 14:30:00,35.49,35.53,35.48,35.48,131394.0,32.1591,32.1954,32.1501,32.1501,131394.0
2019-11-05 14:40:00,35.48,35.49,35.47,35.48,55260.0,32.1501,32.1591,32.141,32.1501,55260.0
2019-11-05 14:50:00,35.48,35.48,35.44,35.45,65643.0,32.1501,32.1501,32.1138,32.1229,65643.0
2019-11-05 15:00:00,35.45,35.46,35.42,35.42,81108.0,32.1229,32.132,32.0957,32.0957,81108.0
2019-11-05 15:10:00,35.42,35.43,35.39,35.41,91050.0,32.0957,32.1048,32.0685,32.0867,91050.0
2019-11-05 15:20:00,35.4,35.43,35.4,35.41,80513.0,32.0776,32.1048,32.0776,32.0867,80513.0
2019-11-05 15:30:00,35.41,35.43,35.4,35.41,174950.0,32.0867,32.1048,32.0776,32.0867,174950.0
2019-11-05 15:40:00,35.42,35.46,35.41,35.45,364254.0,32.0957,32.132,32.0867,32.1229,364254.0
2019-11-05 15:50:00,35.44,35.5,35.41,35.47,796183.0,32.1138,32.1682,32.0867,32.141,796183.0
2019-11-06 09:30:00,35.56,35.67,35.53,35.53,221245.0,32.2226,32.3223,32.1954,32.1954,221245.0
2019-11-06 09:40:00,35.53,35.55,35.47,35.5,154851.0,32.1954,32.2135,32.141,32.1682,154851.0
2019-11-06 09:50:00,35.5,35.52,35.47,35.51,82211.0,32.1682,32.1863,32.141,32.1773,82211.0
2019-11-06 10:00:00,35.51,35.52,35.49,35.51,104769.0,32.1773,32.1863,32.1591,32.1773,104769.0
2019-11-06 10:10:00,35.51,35.59,35.49,35.53,154640.0,32.1773,32.2498,32.1591,32.1954,154640.0
2019-11-06 10:20:00,35.54,35.55,35.51,35.54,159805.0,32.2045,32.2135,32.1773,32.2045,159805.0
2019-11-06 10:30:00,35.54,35.61,35.53,35.59,214814.0,32.2045,32.2679,32.1954,32.2498,214814.0
2019-11-06 10:40:00,35.59,35.67,35.57,35.66,423522.0,32.2498,32.3223,32.2316,32.3132,423522.0
2019-11-06 10:50:00,35.65,35.66,35.57,35.64,784386.0,32.3041,32.3132,32.2316,32.2951,784386.0
2019-11-06 11:00:00,35.64,35.64,35.6,35.62,150870.0,32.2951,32.2951,32.2588,32.2769,150870.0
2019-11-06 11:10:00,35.61,35.64,35.56,35.58,446797.0,32.2679,32.2951,32.2226,32.2407,446797.0
2019-11-06 11:20:00,35.58,35.59,35.44,35.54,219284.0,32.2407,32.2498,32.1138,32.2045,219284.0
2019-11-06 11:30:00,35.54,35.59,35.54,35.57,115913.0,32.2045,32.2498,32.2045,32.2316,115913.0
2019-11-06 11:40:00,35.57,35.62,35.49,35.51,251973.0,32.2316,32.2769,32.1591,32.1773,251973.0
2019-11-06 11:50:00,35.51,35.51,35.46,35.49,63922.0,32.1773,32.1773,32.132,32.1591,63922.0
2019-11-06 12:00:00,35.5,35.53,35.48,35.51,82365.0,32.1682,32.1954,32.1501,32.1773,82365.0
2019-11-06 12:10:00,35.51,35.52,35.47,35.48,72162.0,32.1773,32.1863,32.141,32.1501,72162.0
2019-11-06 12:20:00,35.48,35.48,35.45,35.45,62844.0,32.1501,32.1501,32.1229,32.1229,62844.0
2019-11-06 12:30:00,35.46,35.46,35.43,35.45,84266.0,32.132,32.132,32.1048,32.1229,84266.0
2019-11-06 12:40:00,35.45,35.48,35.44,35.47,72781.0,32.1229,32.1501,32.1138,32.141,72781.0
2019-11-06 12:50:00,35.47,35.48,35.45,35.48,47798.0,32.141,32.1501,32.1229,32.1501,47798.0
2019-11-06 13:00:00,35.49,35.5,35.47,35.5,64412.0,32.1591,32.1682,32.141,32.1682,64412.0
2019-11-06 13:10:00,35.49,35.5,35.47,35.5,56353.0,32.1591,32.1682,32.141,32.1682,56353.0
2019-11-06 13:20:00,35.5,35.5,35.47,35.47,89637.0,32.1682,32.1682,32.141,32.141,89637.0
2019-11-06 13:30:00,35.48,35.48,35.43,35.44,82351.0,32.1501,32.1501,32.1048,32.1138,82351.0
2019-11-06 13:40:00,35.45,35.46,35.43,35.46,56509.0,32.1229,32.132,32.1048,32.132,56509.0
2019-11-06 13:50:00,35.46,35.47,35.44,35.45,41315.0,32.132,32.141,32.1138,32.1229,41315.0
2019-11-06 14:00:00,35.45,35.47,35.44,35.46,57330.0,32.1229,32.141,32.1138,32.132,57330.0
2019-11-06 14:10:00,35.46,35.47,35.43,35.45,181737.0,32.132,32.141,32.1048,32.1229,181737.0
2019-11-06 14:20:00,35.45,35.47,35.45,35.46,39140.0,32.1229,32.141,32.1229,32.132,39140.0
2019-11-06 14:30:00,35.45,35.47,35.43,35.43,98870.0,32.1229,32.141,32.1048,32.1048,98870.0
2019-11-06 14:40:00,35.44,35.47,35.43,35.46,61331.0,32.1138,32.141,32.1048,32.132,61331.0
2019-11-06 14:50:00,35.46,35.47,35.45,35.47,39251.0,32.132,32.141,32.1229,32.141,39251.0
2019-11-06 15:00:00,35.46,35.47,35.38,35.39,190920.0,32.132,32.141,32.0595,32.0685,190920.0
2019-11-06 15:10:00,35.39,35.43,35.38,35.41,75823.0,32.0685,32.1048,32.0595,32.0867,75823.0
2019-11-06 15:20:00,35.41,35.42,35.38,35.38,92216.0,32.0867,32.0957,32.0595,32.0595,92216.0
2019-11-06 15:30:00,35.38,35.39,35.31,35.34,474029.0,32.0595,32.0685,31.996,32.0232,474029.0
2019-11-06 15:40:00,35.34,35.37,35.27,35.37,375362.0,32.0232,32.0504,31.9598,32.0504,375362.0
2019-11-06 15:50:00,35.37,35.57,35.35,35.51,1280689.0,32.0504,32.2316,32.0323,32.1773,1280689.0
2019-11-07 09:30:00,35.6,35.62,35.47,35.51,224766.0,32.2588,32.2769,32.141,32.1773,224766.0
2019-11-07 09:40:00,35.51,35.53,35.34,35.44,162691.0,32.1773,32.1954,32.0232,32.1138,162691.0
2019-11-07 09:50:00,35.43,35.45,35.35,35.41,164038.0,32.1048,32.1229,32.0323,32.0867,164038.0
2019-11-07 10:00:00,35.41,35.43,35.29,35.3,250872.0,32.0867,32.1048,31.9779,31.987,250872.0
2019-11-07 10:10:00,35.3,35.34,35.25,35.26,120302.0,31.987,32.0232,31.9417,31.9507,120302.0
2019-11-07 10:20:00,35.26,35.29,35.18,35.19,166206.0,31.9507,31.9779,31.8782,31.8873,166206.0
2019-11-07 10:30:00,35.19,35.31,35.19,35.3,151075.0,31.8873,31.996,31.8873,31.987,151075.0
2019-11-07 10:40:00,35.3,35.39,35.29,35.33,437432.0,31.987,32.0685,31.9779,32.0142,437432.0
2019-11-07 10:50:00,35.33,35.37,35.32,35.35,140067.0,32.0142,32.0504,32.0051,32.0323,140067.0
2019-11-07 11:00:00,35.35,35.38,35.33,35.37,114478.0,32.0323,32.0595,32.0142,32.0504,114478.0
2019-11-07 11:10:00,35.38,35.42,35.37,35.39,87784.0,32.0595,32.0957,32.0504,32.0685,87784.0
2019-11-07 11:20:00,35.4,35.43,35.38,35.41,106988.0,32.0776,32.1048,32.0595,32.0867,106988.0
2019-11-07 11:30:00,35.41,35.44,35.4,35.43,566066.0,32.0867,32.1138,32.0776,32.1048,566066.0
2019-11-07 11:40:00,35.43,35.43,35.37,35.38,182706.0,32.1048,32.1048,32.0504,32.0595,182706.0
2019-11-07 11:50:00,35.39,35.48,35.38,35.45,247675.0,32.0685,32.1501,32.0595,32.1229,247675.0
2019-11-07 12:00:00,35.45,35.45,35.37,35.41,298711.0,32.1229,32.1229,32.0504,32.0867,298711.0
2019-11-07 12:10:00,35.41,35.42,35.34,35.35,100076.0,32.0867,32.0957,32.0232,32.0323,100076.0
2019-11-07 12:20:00,35.36,35.38,35.34,35.37,98901.0,32.0414,32.0595,32.0232,32.0504,98901.0
2019-11-07 12:30:00,35.37,35.37,35.29,35.3,185269.0,32.0504,32.0504,31.9779,31.987,185269.0
2019-11-07 12:40:00,35.3,35.33,35.25,35.26,78291.0,31.987,32.0142,31.9417,31.9507,78291.0
2019-11-07 12:50:00,35.27,35.31,35.22,35.28,118893.0,31.9598,31.996,31.9145,31.9689,118893.0
2019-11-07 13:00:00,35.28,35.28,35.19,35.21,123743.0,31.9689,31.9689,31.8873,31.9054,123743.0
2019-11-07 13:10:00,35.22,35.23,35.17,35.18,140574.0,31.9145,31.9236,31.8692,31.8782,140574.0
2019-11-07 13:20:00,35.18,35.19,35.13,35.14,127336.0,31.8782,31.8873,31.8329,31.842,127336.0
2019-11-07 13:30:00,35.14,35.15,35.09,35.1,164323.0,31.842,31.8511,31.7967,31.8058,164323.0
2019-11-07 13:40:00,35.1,35.12,35.09,35.09,142131.0,31.8058,31.8239,31.7967,31.7967,142131.0
2019-11-07 13:50:00,35.09,35.11,35.04,35.09,191448.0,31.7967,31.8148,31.7514,31.7967,191448.0
2019-11-07 14:00:00,35.09,35.23,35.07,35.2,447017.0,31.7967,31.9236,31.7786,31.8964,447017.0
2019-11-07 14:10:00,35.19,35.19,35.13,35.18,82043.0,31.8873,31.8873,31.8329,31.8782,82043.0
2019-11-07 14:20:00,35.18,35.2,35.16,35.18,119391.0,31.8782,31.8964,31.8601,31.8782,119391.0
2019-11-07 14:30:00,35.19,35.2,35.14,35.19,142120.0,31.8873,31.8964,31.842,31.8873,142120.0
2019-11-07 14:40:00,35.19,35.2,35.08,35.12,173043.0,31.8873,31.8964,31.7876,31.8239,173043.0
2019-11-07 14:50:00,35.12,35.15,35.06,35.08,123106.0,31.8239,31.8511,31.7695,31.7876,123106.0
2019-11-07 15:00:00,35.08,35.16,35.07,35.16,265418.0,31.7876,31.8601,31.7786,31.8601,265418.0
2019-11-07 15:10:00,35.16,35.16,35.02,35.02,320312.0,31.8601,31.8601,31.7333,31.7333,320312.0
2019-11-07 15:20:00,35.02,35.02,34.98,34.99,216387.0,31.7333,31.7333,31.697,31.7061,216387.0
2019-11-07 15:30:00,35.0,35.0,34.77,34.9,319555.0,31.7151,31.7151,31.5067,31.6245,319555.0
2019-11-07 15:40:00,34.9,34.98,34.86,34.98,541191.0,31.6245,31.697,31.5883,31.697,541191.0
2019-11-07 15:50:00,34.97,34.98,34.79,34.9,1150494.0,31.688,31.697,31.5248,31.6245,1150494.0
2019-11-08 09:30:00,34.8,35.01,34.74,34.95,223142.0,31.5339,31.7242,31.4795,31.6698,223142.0
2019-11-08 09:40:00,34.95,34.97,34.89,34.95,152326.0,31.6698,31.688,31.6155,31.6698,152326.0
2019-11-08 09:50:00,34.95,34.96,34.79,34.8,234545.0,31.6698,31.6789,31.5248,31.5339,234545.0
2019-11-08 10:00:00,34.81,34.93,34.7,34.71,326908.0,31.543,31.6517,31.4433,31.4524,326908.0
2019-11-08 10:10:00,34.72,34.9,34.68,34.9,350649.0,31.4614,31.6245,31.4252,31.6245,350649.0
2019-11-08 10:20:00,34.9,34.9,34.78,34.8,139948.0,31.6245,31.6245,31.5158,31.5339,139948.0
2019-11-08 10:30:00,34.79,34.92,34.78,34.91,131949.0,31.5248,31.6426,31.5158,31.6336,131949.0
2019-11-08 10:40:00,34.91,35.01,34.89,35.0,274778.0,31.6336,31.7242,31.6155,31.7151,274778.0
2019-11-08 10:50:00,35.0,35.01,34.97,34.98,69358.0,31.7151,31.7242,31.688,31.697,69358.0
2019-11-08 11:00:00,34.99,35.01,34.96,34.98,52137.0,31.7061,31.7242,31.6789,31.697,52137.0
2019-11-08 11:10:00,34.98,35.01,34.97,34.99,85157.0,31.697,31.7242,31.688,31.7061,85157.0
2019-11-08 11:20:00,35.0,35.02,34.98,35.0,130437.0,31.7151,31.7333,31.697,31.7151,130437.0
2019-11-08 11:30:00,35.0,35.02,34.99,35.01,129500.0,31.7151,31.7333,31.7061,31.7242,129500.0
2019-11-08 11:40:00,35.02,35.06,35.01,35.04,132171.0,31.7333,31.7695,31.7242,31.7514,132171.0
2019-11-08 11:50:00,35.03,35.08,35.02,35.08,152988.0,31.7423,31.7876,31.7333,31.7876,152988.0
2019-11-08 12:00:00,35.08,35.12,35.05,35.11,233377.0,31.7876,31.8239,31.7604,31.8148,233377.0
2019-11-08 12:10:00,35.12,35.14,35.09,35.11,67564.0,31.8239,31.842,31.7967,31.8148,67564.0
2019-11-08 12:20:00,35.11,35.2,35.1,35.2,107950.0,31.8148,31.8964,31.8058,31.8964,107950.0
2019-11-08 12:30:00,35.2,35.2,35.17,35.19,62400.0,31.8964,31.8964,31.8692,31.8873,62400.0
2019-11-08 12:40:00,35.19,35.19,35.16,35.16,43042.0,31.8873,31.8873,31.8601,31.8601,43042.0
2019-11-08 12:50:00,35.17,35.17,35.13,35.13,74797.0,31.8692,31.8692,31.8329,31.8329,74797.0
2019-11-08 13:00:00,35.13,35.23,35.13,35.2,274847.0,31.8329,31.9236,31.8329,31.8964,274847.0
2019-11-08 13:10:00,35.2,35.23,35.17,35.23,56214.0,31.8964,31.9236,31.8692,31.9236,56214.0
2019-11-08 13:20:00,35.22,35.24,35.18,35.23,86446.0,31.9145,31.9326,31.8782,31.9236,86446.0
2019-11-08 13:30:00,35.24,35.24,35.21,35.22,85443.0,31.9326,31.9326,31.9054,31.9145,85443.0
2019-11-08 13:40:00,35.22,35.26,35.21,35.25,78939.0,31.9145,31.9507,31.9054,31.9417,78939.0
2019-11-08 13:50:00,35.24,35.25,35.22,35.22,61806.0,31.9326,31.9417,31.9145,31.9145,61806.0
2019-11-08 14:00:00,35.22,35.23,35.2,35.22,68971.0,31.9145,31.9236,31.8964,31.9145,68971.0
2019-11-08 14:10:00,35.22,35.23,35.17,35.18,121877.0,31.9145,31.9236,31.8692,31.8782,121877.0
2019-11-08 14:20:00,35.18,35.21,35.16,35.2,75548.0,31.8782,31.9054,31.8601,31.8964,75548.0
2019-11-08 14:30:00,35.2,35.21,35.19,35.2,70668.0,31.8964,31.9054,31.8873,31.8964,70668.0
2019-11-08 14:40:00,35.2,35.2,35.11,35.13,122889.0,31.8964,31.8964,31.8148,31.8329,122889.0
2019-11-08 14:50:00,35.12,35.18,35.09,35.17,119344.0,31.8239,31.8782,31.7967,31.8692,119344.0
2019-11-08 15:00:00,35.17,35.18,35.14,35.18,193270.0,31.8692,31.8782,31.842,31.8782,193270.0
2019-11-08 15:10:00,35.18,35.19,35.16,35.16,110471.0,31.8782,31.8873,31.8601,31.8601,110471.0
2019-11-08 15:20:00,35.16,35.19,35.09,35.12,171392.0,31.8601,31.8873,31.7967,31.8239,171392.0
2019-11-08 15:30:00,35.13,35.17,35.12,35.16,172075.0,31.8329,31.8692,31.8239,31.8601,172075.0
2019-11-08 15:40:00,35.16,35.16,35.12,35.14,148344.0,31.8601,31.8601,31.8239,31.842,148344.0
2019-11-08 15:50:00,35.14,35.17,35.05,35.13,836757.0,31.842,31.8692,31.7604,31.8329,836757.0
2019-11-11 09:30:00,35.01,35.18,34.93,35.09,257106.0,31.7242,31.8782,31.6517,31.7967,257106.0
2019-11-11 09:40:00,35.09,35.14,35.05,35.12,102247.0,31.7967,31.842,31.7604,31.8239,102247.0
2019-11-11 09:50:00,35.13,35.15,35.04,35.12,90610.0,31.8329,31.8511,31.7514,31.8239,90610.0
2019-11-11 10:00:00,35.13,35.24,35.12,35.2,171230.0,31.8329,31.9326,31.8239,31.8964,171230.0
2019-11-11 10:10:00,35.2,35.3,35.19,35.27,127489.0,31.8964,31.987,31.8873,31.9598,127489.0
2019-11-11 10:20:00,35.27,35.31,35.24,35.27,83027.0,31.9598,31.996,31.9326,31.9598,83027.0
2019-11-11 10:30:00,35.27,35.29,35.22,35.25,104148.0,31.9598,31.9779,31.9145,31.9417,104148.0
2019-11-11 10:40:00,35.25,35.28,35.23,35.25,58233.0,31.9417,31.9689,31.9236,31.9417,58233.0
2019-11-11 10:50:00,35.25,35.27,35.21,35.24,93789.0,31.9417,31.9598,31.9054,31.9326,93789.0
2019-11-11 11:00:00,35.24,35.26,35.23,35.25,101943.0,31.9326,31.9507,31.9236,31.9417,101943.0
2019-11-11 11:10:00,35.25,35.25,35.21,35.21,47437.0,31.9417,31.9417,31.9054,31.9054,47437.0
2019-11-11 11:20:00,35.21,35.22,35.15,35.2,57340.0,31.9054,31.9145,31.8511,31.8964,57340.0
2019-11-11 11:30:00,35.2,35.23,35.19,35.22,56200.0,31.8964,31.9236,31.8873,31.9145,56200.0
2019-11-11 11:40:00,35.21,35.25,35.2,35.22,55700.0,31.9054,31.9417,31.8964,31.9145,55700.0
2019-11-11 11:50:00,35.23,35.23,35.21,35.23,53604.0,31.9236,31.9236,31.9054,31.9236,53604.0
2019-11-11 12:00:00,35.23,35.23,35.19,35.19,273740.0,31.9236,31.9236,31.8873,31.8873,273740.0
2019-11-11 12:10:00,35.19,35.2,35.17,35.19,44725.0,31.8873,31.8964,31.8692,31.8873,44725.0
2019-11-11 12:20:00,35.19,35.21,35.17,35.2,37086.0,31.8873,31.9054,31.8692,31.8964,37086.0
2019-11-11 12:30:00,35.2,35.22,35.19,35.2,56358.0,31.8964,31.9145,31.8873,31.8964,56358.0
2019-11-11 12:40:00,35.2,35.22,35.18,35.2,54166.0,31.8964,31.9145,31.8782,31.8964,54166.0
2019-11-11 12:50:00,35.2,35.21,35.17,35.17,58560.0,31.8964,31.9054,31.8692,31.8692,58560.0
2019-11-11 13:00:00,35.18,35.2,35.18,35.19,38783.0,31.8782,31.8964,31.8782,31.8873,38783.0
2019-11-11 13:10:00,35.2,35.21,35.19,35.2,75840.0,31.8964,31.9054,31.8873,31.8964,75840.0
2019-11-11 13:20:00,35.2,35.23,35.19,35.23,69795.0,31.8964,31.9236,31.8873,31.9236,69795.0
2019-11-11 13:30:00,35.23,35.26,35.22,35.25,47366.0,31.9236,31.9507,31.9145,31.9417,47366.0
2019-11-11 13:40:00,35.24,35.25,35.22,35.23,48158.0,31.9326,31.9417,31.9145,31.9236,48158.0
2019-11-11 13:50:00,35.23,35.25,35.22,35.24,50222.0,31.9236,31.9417,31.9145,31.9326,50222.0
2019-11-11 14:00:00,35.24,35.26,35.23,35.23,45663.0,31.9326,31.9507,31.9236,31.9236,45663.0
2019-11-11 14:10:00,35.23,35.25,35.21,35.21,53443.0,31.9236,31.9417,31.9054,31.9054,53443.0
2019-11-11 14:20:00,35.22,35.22,35.2,35.2,43447.0,31.9145,31.9145,31.8964,31.8964,43447.0
2019-11-11 14:30:00,35.2,35.23,35.2,35.22,37297.0,31.8964,31.9236,31.8964,31.9145,37297.0
2019-11-11 14:40:00,35.22,35.22,35.19,35.2,45921.0,31.9145,31.9145,31.8873,31.8964,45921.0
2019-11-11 14:50:00,35.2,35.23,35.19,35.22,44593.0,31.8964,31.9236,31.8873,31.9145,44593.0
2019-11-11 15:00:00,35.22,35.24,35.2,35.2,50959.0,31.9145,31.9326,31.8964,31.8964,50959.0
2019-11-11 15:10:00,35.21,35.22,35.19,35.2,66734.0,31.9054,31.9145,31.8873,31.8964,66734.0
2019-11-11 15:20:00,35.2,35.24,35.19,35.22,66182.0,31.8964,31.9326,31.8873,31.9145,66182.0
2019-11-11 15:30:00,35.22,35.23,35.21,35.23,74489.0,31.9145,31.9236,31.9054,31.9236,74489.0
2019-11-11 15:40:00,35.22,35.25,35.22,35.22,145960.0,31.9145,31.9417,31.9145,31.9145,145960.0
2019-11-11 15:50:00,35.23,35.25,35.21,35.23,296882.0,31.9236,31.9417,31.9054,31.9236,296882.0
2019-11-12 09:30:00,35.29,35.37,35.2,35.23,208201.0,31.9779,32.0504,31.8964,31.9236,208201.0
2019-11-12 09:40:00,35.23,35.25,35.21,35.23,141234.0,31.9236,31.9417,31.9054,31.9236,141234.0
2019-11-12 09:50:00,35.23,35.24,35.13,35.15,259039.0,31.9236,31.9326,31.8329,31.8511,259039.0
2019-11-12 10:00:00,35.14,35.18,35.11,35.17,111741.0,31.842,31.8782,31.8148,31.8692,111741.0
2019-11-12 10:10:00,35.17,35.26,35.16,35.25,278590.0,31.8692,31.9507,31.8601,31.9417,278590.0
2019-11-12 10:20:00,35.25,35.3,35.18,35.23,158866.0,31.9417,31.987,31.8782,31.9236,158866.0
2019-11-12 10:30:00,35.23,35.26,35.21,35.24,110458.0,31.9236,31.9507,31.9054,31.9326,110458.0
2019-11-12 10:40:00,35.24,35.27,35.21,35.25,82164.0,31.9326,31.9598,31.9054,31.9417,82164.0
2019-11-12 10:50:00,35.24,35.26,35.22,35.22,69529.0,31.9326,31.9507,31.9145,31.9145,69529.0
2019-11-12 11:00:00,35.22,35.22,35.18,35.2,95352.0,31.9145,31.9145,31.8782,31.8964,95352.0
2019-11-12 11:10:00,35.21,35.26,35.18,35.25,60362.0,31.9054,31.9507,31.8782,31.9417,60362.0
2019-11-12 11:20:00,35.25,35.26,35.21,35.22,68411.0,31.9417,31.9507,31.9054,31.9145,68411.0
2019-11-12 11:30:00,35.22,35.24,35.2,35.2,75336.0,31.9145,31.9326,31.8964,31.8964,75336.0
2019-11-12 11:40:00,35.21,35.23,35.17,35.18,69050.0,31.9054,31.9236,31.8692,31.8782,69050.0
2019-11-12 11:50:00,35.18,35.2,35.15,35.19,63545.0,31.8782,31.8964,31.8511,31.8873,63545.0
2019-11-12 12:00:00,35.19,35.21,35.15,35.18,97590.0,31.8873,31.9054,31.8511,31.8782,97590.0
2019-11-12 12:10:00,35.19,35.22,35.16,35.17,37735.0,31.8873,31.9145,31.8601,31.8692,37735.0
2019-11-12 12:20:00,35.16,35.19,35.14,35.17,39496.0,31.8601,31.8873,31.842,31.8692,39496.0
2019-11-12 12:30:00,35.17,35.18,35.14,35.16,58001.0,31.8692,31.8782,31.842,31.8601,58001.0
2019-11-12 12:40:00,35.16,35.18,35.12,35.14,50560.0,31.8601,31.8782,31.8239,31.842,50560.0
2019-11-12 12:50:00,35.14,35.17,35.13,35.15,48416.0,31.842,31.8692,31.8329,31.8511,48416.0
2019-11-12 13:00:00,35.16,35.18,35.15,35.18,50024.0,31.8601,31.8782,31.8511,31.8782,50024.0
2019-11-12 13:10:00,35.18,35.19,35.16,35.19,73845.0,31.8782,31.8873,31.8601,31.8873,73845.0
2019-11-12 13:20:00,35.19,35.19,35.14,35.14,95442.0,31.8873,31.8873,31.842,31.842,95442.0
2019-11-12 13:30:00,35.14,35.15,35.11,35.14,92536.0,31.842,31.8511,31.8148,31.842,92536.0
2019-11-12 13:40:00,35.14,35.16,35.13,35.15,66458.0,31.842,31.8601,31.8329,31.8511,66458.0
2019-11-12 13:50:00,35.15,35.16,35.11,35.12,83319.0,31.8511,31.8601,31.8148,31.8239,83319.0
2019-11-12 14:00:00,35.12,35.12,35.03,35.05,113334.0,31.8239,31.8239,31.7423,31.7604,113334.0
2019-11-12 14:10:00,35.05,35.06,34.97,34.99,84557.0,31.7604,31.7695,31.688,31.7061,84557.0
2019-11-12 14:20:00,34.98,35.06,34.97,35.04,205444.0,31.697,31.7695,31.688,31.7514,205444.0
2019-11-12 14:30:00,35.03,35.05,34.99,35.03,84551.0,31.7423,31.7604,31.7061,31.7423,84551.0
2019-11-12 14:40:00,35.04,35.06,35.01,35.03,145538.0,31.7514,31.7695,31.7242,31.7423,145538.0
2019-11-12 14:50:00,35.02,35.04,34.98,35.01,153066.0,31.7333,31.7514,31.697,31.7242,153066.0
2019-11-12 15:00:00,35.01,35.06,34.99,35.05,119481.0,31.7242,31.7695,31.7061,31.7604,119481.0
2019-11-12 15:10:00,35.05,35.07,35.04,35.07,135083.0,31.7604,31.7786,31.7514,31.7786,135083.0
2019-11-12 15:20:00,35.07,35.13,35.06,35.11,170622.0,31.7786,31.8329,31.7695,31.8148,170622.0
2019-11-12 15:30:00,35.1,35.14,35.09,35.09,139532.0,31.8058,31.842,31.7967,31.7967,139532.0
2019-11-12 15:40:00,35.09,35.15,35.09,35.13,189133.0,31.7967,31.8511,31.7967,31.8329,189133.0
2019-11-12 15:50:00,35.13,35.13,34.99,35.07,703996.0,31.8329,31.8329,31.7061,31.7786,703996.0
2019-11-13 09:30:00,34.9,34.93,34.65,34.85,253052.0,31.6245,31.6517,31.398,31.5792,253052.0
2019-11-13 09:40:00,34.85,34.91,34.75,34.87,162765.0,31.5792,31.6336,31.4886,31.5973,162765.0
2019-11-13 09:50:00,34.87,34.88,34.78,34.8,103440.0,31.5973,31.6064,31.5158,31.5339,103440.0
2019-11-13 10:00:00,34.81,34.89,34.81,34.87,88958.0,31.543,31.6155,31.543,31.5973,88958.0
2019-11-13 10:10:00,34.87,34.87,34.79,34.81,83828.0,31.5973,31.5973,31.5248,31.543,83828.0
2019-11-13 10:20:00,34.82,34.88,34.8,34.87,80463.0,31.552,31.6064,31.5339,31.5973,80463.0
2019-11-13 10:30:00,34.86,34.87,34.78,34.86,182066.0,31.5883,31.5973,31.5158,31.5883,182066.0
2019-11-13 10:40:00,34.86,34.87,34.8,34.84,67943.0,31.5883,31.5973,31.5339,31.5702,67943.0
2019-11-13 10:50:00,34.84,34.87,34.82,34.86,53159.0,31.5702,31.5973,31.552,31.5883,53159.0
2019-11-13 11:00:00,34.86,34.89,34.81,34.83,61073.0,31.5883,31.6155,31.543,31.5611,61073.0
2019-11-13 11:10:00,34.83,34.89,34.82,34.88,50144.0,31.5611,31.6155,31.552,31.6064,50144.0
2019-11-13 11:20:00,34.89,34.92,34.87,34.88,53155.0,31.6155,31.6426,31.5973,31.6064,53155.0
2019-11-13 11:30:00,34.87,34.91,34.87,34.9,36376.0,31.5973,31.6336,31.5973,31.6245,36376.0
2019-11-13 11:40:00,34.9,34.93,34.88,34.9,58697.0,31.6245,31.6517,31.6064,31.6245,58697.0
2019-11-13 11:50:00,34.9,34.91,34.87,34.88,38106.0,31.6245,31.6336,31.5973,31.6064,38106.0
2019-11-13 12:00:00,34.87,34.88,34.79,34.8,43918.0,31.5973,31.6064,31.5248,31.5339,43918.0
2019-11-13 12:10:00,34.8,34.81,34.78,34.8,66914.0,31.5339,31.543,31.5158,31.5339,66914.0
2019-11-13 12:20:00,34.8,34.82,34.79,34.8,39285.0,31.5339,31.552,31.5248,31.5339,39285.0
2019-11-13 12:30:00,34.8,34.85,34.79,34.84,43083.0,31.5339,31.5792,31.5248,31.5702,43083.0
2019-11-13 12:40:00,34.84,34.85,34.8,34.8,60655.0,31.5702,31.5792,31.5339,31.5339,60655.0
2019-11-13 12:50:00,34.81,34.82,34.8,34.81,27403.0,31.543,31.552,31.5339,31.543,27403.0
2019-11-13 13:00:00,34.81,34.82,34.76,34.77,199951.0,31.543,31.552,31.4977,31.5067,199951.0
2019-11-13 13:10:00,34.77,34.8,34.76,34.78,57890.0,31.5067,31.5339,31.4977,31.5158,57890.0
2019-11-13 13:20:00,34.77,34.79,34.75,34.77,51491.0,31.5067,31.5248,31.4886,31.5067,51491.0
2019-11-13 13:30:00,34.77,34.82,34.76,34.78,119093.0,31.5067,31.552,31.4977,31.5158,119093.0
2019-11-13 13:40:00,34.78,34.83,34.78,34.83,162751.0,31.5158,31.5611,31.5158,31.5611,162751.0
2019-11-13 13:50:00,34.83,34.88,34.67,34.7,271883.0,31.5611,31.6064,31.4161,31.4433,271883.0
2019-11-13 14:00:00,34.71,34.73,34.66,34.69,111216.0,31.4524,31.4705,31.407,31.4342,111216.0
2019-11-13 14:10:00,34.68,34.71,34.67,34.69,47846.0,31.4252,31.4524,31.4161,31.4342,47846.0
2019-11-13 14:20:00,34.68,34.7,34.63,34.63,43777.0,31.4252,31.4433,31.3799,31.3799,43777.0
2019-11-13 14:30:00,34.63,34.69,34.63,34.68,89584.0,31.3799,31.4342,31.3799,31.4252,89584.0
2019-11-13 14:40:00,34.68,34.7,34.66,34.69,108659.0,31.4252,31.4433,31.407,31.4342,108659.0
2019-11-13 14:50:00,34.7,34.72,34.68,34.7,86270.0,31.4433,31.4614,31.4252,31.4433,86270.0
2019-11-13 15:00:00,34.7,34.75,34.69,34.73,183822.0,31.4433,31.4886,31.4342,31.4705,183822.0
2019-11-13 15:10:00,34.73,34.75,34.68,34.7,129259.0,31.4705,31.4886,31.4252,31.4433,129259.0
2019-11-13 15:20:00,34.7,34.71,34.67,34.68,87330.0,31.4433,31.4524,31.4161,31.4252,87330.0
2019-11-13 15:30:00,34.68,34.7,34.64,34.66,232342.0,31.4252,31.4433,31.3889,31.407,232342.0
2019-11-13 15:40:00,34.66,34.66,34.6,34.6,223718.0,31.407,31.407,31.3527,31.3527,223718.0
2019-11-13 15:50:00,34.6,34.66,34.54,34.65,688250.0,31.3527,31.407,31.2983,31.398,688250.0
2019-11-14 09:30:00,34.56,34.77,34.52,34.7,166442.0,31.3164,31.5067,31.2802,31.4433,166442.0
2019-11-14 09:40:00,34.7,34.76,34.66,34.75,72509.0,31.4433,31.4977,31.407,31.4886,72509.0
2019-11-14 09:50:00,34.76,34.83,34.74,34.81,84917.0,31.4977,31.5611,31.4795,31.543,84917.0
2019-11-14 10:00:00,34.8,34.92,34.79,34.84,155381.0,31.5339,31.6426,31.5248,31.5702,155381.0
2019-11-14 10:10:00,34.84,34.89,34.83,34.89,72714.0,31.5702,31.6155,31.5611,31.6155,72714.0
2019-11-14 10:20:00,34.89,34.95,34.87,34.9,203924.0,31.6155,31.6698,31.5973,31.6245,203924.0
2019-11-14 10:30:00,34.9,34.9,34.81,34.83,93348.0,31.6245,31.6245,31.543,31.5611,93348.0
2019-11-14 10:40:00,34.83,34.88,34.81,34.86,149563.0,31.5611,31.6064,31.543,31.5883,149563.0
2019-11-14 10:50:00,34.86,34.88,34.78,34.79,61701.0,31.5883,31.6064,31.5158,31.5248,61701.0
2019-11-14 11:00:00,34.78,34.88,34.75,34.87,69682.0,31.5158,31.6064,31.4886,31.5973,69682.0
2019-11-14 11:10:00,34.87,34.87,34.81,34.83,52664.0,31.5973,31.5973,31.543,31.5611,52664.0
2019-11-14 11:20:00,34.84,34.84,34.8,34.81,57707.0,31.5702,31.5702,31.5339,31.543,57707.0
2019-11-14 11:30:00,34.82,34.84,34.79,34.83,51174.0,31.552,31.5702,31.5248,31.5611,51174.0
2019-11-14 11:40:00,34.83,34.84,34.67,34.7,113333.0,31.5611,31.5702,31.4161,31.4433,113333.0
2019-11-14 11:50:00,34.71,34.82,34.71,34.8,98142.0,31.4524,31.552,31.4524,31.5339,98142.0
2019-11-14 12:00:00,34.79,34.82,34.77,34.79,73333.0,31.5248,31.552,31.5067,31.5248,73333.0
2019-11-14 12:10:00,34.79,34.8,34.77,34.8,62739.0,31.5248,31.5339,31.5067,31.5339,62739.0
2019-11-14 12:20:00,34.8,34.84,34.79,34.83,79712.0,31.5339,31.5702,31.5248,31.5611,79712.0
2019-11-14 12:30:00,34.84,34.86,34.83,34.84,37755.0,31.5702,31.5883,31.5611,31.5702,37755.0
2019-11-14 12:40:00,34.85,34.88,34.84,34.88,42463.0,31.5792,31.6064,31.5702,31.6064,42463.0
2019-11-14 12:50:00,34.88,34.9,34.87,34.89,52143.0,31.6064,31.6245,31.5973,31.6155,52143.0
2019-11-14 13:00:00,34.9,34.92,34.89,34.89,74565.0,31.6245,31.6426,31.6155,31.6155,74565.0
2019-11-14 13:10:00,34.89,34.9,34.87,34.89,41854.0,31.6155,31.6245,31.5973,31.6155,41854.0
2019-11-14 13:20:00,34.88,34.89,34.85,34.86,62284.0,31.6064,31.6155,31.5792,31.5883,62284.0
2019-11-14 13:30:00,34.87,34.89,34.86,34.89,63898.0,31.5973,31.6155,31.5883,31.6155,63898.0
2019-11-14 13:40:00,34.89,34.91,34.88,34.89,54985.0,31.6155,31.6336,31.6064,31.6155,54985.0
2019-11-14 13:50:00,34.9,34.9,34.8,34.89,128225.0,31.6245,31.6245,31.5339,31.6155,128225.0
2019-11-14 14:00:00,34.89,34.91,34.88,34.91,86819.0,31.6155,31.6336,31.6064,31.6336,86819.0
2019-11-14 14:10:00,34.9,34.91,34.87,34.91,70844.0,31.6245,31.6336,31.5973,31.6336,70844.0
2019-11-14 14:20:00,34.91,34.91,34.88,34.91,56552.0,31.6336,31.6336,31.6064,31.6336,56552.0
2019-11-14 14:30:00,34.91,34.91,34.88,34.88,79523.0,31.6336,31.6336,31.6064,31.6064,79523.0
2019-11-14 14:40:00,34.88,34.91,34.87,34.9,88278.0,31.6064,31.6336,31.5973,31.6245,88278.0
2019-11-14 14:50:00,34.9,34.91,34.88,34.91,59078.0,31.6245,31.6336,31.6064,31.6336,59078.0
2019-11-14 15:00:00,34.91,34.94,34.89,34.93,121033.0,31.6336,31.6608,31.6155,31.6517,121033.0
2019-11-14 15:10:00,34.93,34.97,34.91,34.97,208620.0,31.6517,31.688,31.6336,31.688,208620.0
2019-11-14 15:20:00,34.96,34.98,34.95,34.97,228739.0,31.6789,31.697,31.6698,31.688,228739.0
2019-11-14 15:30:00,34.98,35.07,34.97,35.04,222355.0,31.697,31.7786,31.688,31.7514,222355.0
2019-11-14 15:40:00,35.04,35.06,35.01,35.05,213496.0,31.7514,31.7695,31.7242,31.7604,213496.0
2019-11-14 15:50:00,35.05,35.1,34.94,34.95,998430.0,31.7604,31.8058,31.6608,31.6698,998430.0
2019-11-15 09:30:00,35.36,35.5,35.2,35.5,482068.0,32.0414,32.1682,31.8964,32.1682,482068.0
2019-11-15 09:40:00,35.49,35.58,35.47,35.48,188227.0,32.1591,32.2407,32.141,32.1501,188227.0
2019-11-15 09:50:00,35.48,35.5,35.31,35.36,159063.0,32.1501,32.1682,31.996,32.0414,159063.0
2019-11-15 10:00:00,35.36,35.37,35.24,35.32,109572.0,32.0414,32.0504,31.9326,32.0051,109572.0
2019-11-15 10:10:00,35.32,35.39,35.27,35.34,222307.0,32.0051,32.0685,31.9598,32.0232,222307.0
2019-11-15 10:20:00,35.34,35.35,35.28,35.31,72695.0,32.0232,32.0323,31.9689,31.996,72695.0
2019-11-15 10:30:00,35.32,35.35,35.3,35.3,86454.0,32.0051,32.0323,31.987,31.987,86454.0
2019-11-15 10:40:00,35.3,35.34,35.24,35.24,164593.0,31.987,32.0232,31.9326,31.9326,164593.0
2019-11-15 10:50:00,35.25,35.27,35.24,35.26,40552.0,31.9417,31.9598,31.9326,31.9507,40552.0
2019-11-15 11:00:00,35.26,35.34,35.25,35.29,70602.0,31.9507,32.0232,31.9417,31.9779,70602.0
2019-11-15 11:10:00,35.29,35.3,35.25,35.25,58593.0,31.9779,31.987,31.9417,31.9417,58593.0
2019-11-15 11:20:00,35.25,35.26,35.2,35.26,57501.0,31.9417,31.9507,31.8964,31.9507,57501.0
2019-11-15 11:30:00,35.25,35.26,35.22,35.23,56260.0,31.9417,31.9507,31.9145,31.9236,56260.0
2019-11-15 11:40:00,35.23,35.23,35.19,35.23,54514.0,31.9236,31.9236,31.8873,31.9236,54514.0
2019-11-15 11:50:00,35.23,35.26,35.21,35.24,49468.0,31.9236,31.9507,31.9054,31.9326,49468.0
2019-11-15 12:00:00,35.24,35.27,35.23,35.27,64430.0,31.9326,31.9598,31.9236,31.9598,64430.0
2019-11-15 12:10:00,35.27,35.32,35.26,35.32,68130.0,31.9598,32.0051,31.9507,32.0051,68130.0
2019-11-15 12:20:00,35.31,35.43,35.31,35.43,199170.0,31.996,32.1048,31.996,32.1048,199170.0
2019-11-15 12:30:00,35.42,35.43,35.39,35.4,195807.0,32.0957,32.1048,32.0685,32.0776,195807.0
2019-11-15 12:40:00,35.41,35.42,35.38,35.4,141734.0,32.0867,32.0957,32.0595,32.0776,141734.0
2019-11-15 12:50:00,35.4,35.41,35.37,35.39,67087.0,32.0776,32.0867,32.0504,32.0685,67087.0
2019-11-15 13:00:00,35.39,35.4,35.35,35.35,27893.0,32.0685,32.0776,32.0323,32.0323,27893.0
2019-11-15 13:10:00,35.36,35.37,35.33,35.36,42079.0,32.0414,32.0504,32.0142,32.0414,42079.0
2019-11-15 13:20:00,35.35,35.36,35.29,35.3,41595.0,32.0323,32.0414,31.9779,31.987,41595.0
2019-11-15 13:30:00,35.3,35.34,35.3,35.34,32225.0,31.987,32.0232,31.987,32.0232,32225.0
2019-11-15 13:40:00,35.34,35.34,35.31,35.33,76671.0,32.0232,32.0232,31.996,32.0142,76671.0
2019-11-15 13:50:00,35.33,35.34,35.3,35.3,34788.0,32.0142,32.0232,31.987,31.987,34788.0
2019-11-15 14:00:00,35.3,35.32,35.29,35.3,56458.0,31.987,32.0051,31.9779,31.987,56458.0
2019-11-15 14:10:00,35.29,35.31,35.27,35.27,67325.0,31.9779,31.996,31.9598,31.9598,67325.0
2019-11-15 14:20:00,35.29,35.29,35.27,35.27,31245.0,31.9779,31.9779,31.9598,31.9598,31245.0
2019-11-15 14:30:00,35.27,35.28,35.22,35.26,69350.0,31.9598,31.9689,31.9145,31.9507,69350.0
2019-11-15 14:40:00,35.26,35.28,35.25,35.26,35563.0,31.9507,31.9689,31.9417,31.9507,35563.0
2019-11-15 14:50:00,35.26,35.3,35.25,35.28,120132.0,31.9507,31.987,31.9417,31.9689,120132.0
2019-11-15 15:00:00,35.28,35.3,35.26,35.27,65098.0,31.9689,31.987,31.9507,31.9598,65098.0
2019-11-15 15:10:00,35.27,35.28,35.25,35.26,111847.0,31.9598,31.9689,31.9417,31.9507,111847.0
2019-11-15 15:20:00,35.25,35.27,35.21,35.23,133812.0,31.9417,31.9598,31.9054,31.9236,133812.0
2019-11-15 15:30:00,35.23,35.27,35.18,35.23,318120.0,31.9236,31.9598,31.8782,31.9236,318120.0
2019-11-15 15:40:00,35.23,35.27,35.22,35.26,250730.0,31.9236,31.9598,31.9145,31.9507,250730.0
2019-11-15 15:50:00,35.27,35.28,35.21,35.27,609354.0,31.9598,31.9689,31.9054,31.9598,609354.0
2019-11-18 09:30:00,35.14,35.33,35.14,35.3,303651.0,31.842,32.0142,31.842,31.987,303651.0
2019-11-18 09:40:00,35.29,35.39,35.24,35.37,164624.0,31.9779,32.0685,31.9326,32.0504,164624.0
2019-11-18 09:50:00,35.37,35.4,35.25,35.32,188667.0,32.0504,32.0776,31.9417,32.0051,188667.0
2019-11-18 10:00:00,35.32,35.4,35.31,35.34,128844.0,32.0051,32.0776,31.996,32.0232,128844.0
2019-11-18 10:10:00,35.35,35.4,35.24,35.24,102050.0,32.0323,32.0776,31.9326,31.9326,102050.0
2019-11-18 10:20:00,35.25,35.25,35.21,35.23,74534.0,31.9417,31.9417,31.9054,31.9236,74534.0
2019-11-18 10:30:00,35.23,35.25,35.19,35.21,95117.0,31.9236,31.9417,31.8873,31.9054,95117.0
2019-11-18 10:40:00,35.2,35.26,35.2,35.23,93166.0,31.8964,31.9507,31.8964,31.9236,93166.0
2019-11-18 10:50:00,35.23,35.29,35.22,35.25,81057.0,31.9236,31.9779,31.9145,31.9417,81057.0
2019-11-18 11:00:00,35.25,35.27,35.24,35.27,59349.0,31.9417,31.9598,31.9326,31.9598,59349.0
2019-11-18 11:10:00,35.27,35.31,35.24,35.25,91084.0,31.9598,31.996,31.9326,31.9417,91084.0
2019-11-18 11:20:00,35.25,35.3,35.25,35.29,62904.0,31.9417,31.987,31.9417,31.9779,62904.0
2019-11-18 11:30:00,35.29,35.32,35.27,35.31,102322.0,31.9779,32.0051,31.9598,31.996,102322.0
2019-11-18 11:40:00,35.3,35.32,35.27,35.3,72312.0,31.987,32.0051,31.9598,31.987,72312.0
2019-11-18 11:50:00,35.29,35.32,35.29,35.3,63306.0,31.9779,32.0051,31.9779,31.987,63306.0
2019-11-18 12:00:00,35.3,35.31,35.28,35.3,223251.0,31.987,31.996,31.9689,31.987,223251.0
2019-11-18 12:10:00,35.31,35.31,35.28,35.29,73367.0,31.996,31.996,31.9689,31.9779,73367.0
2019-11-18 12:20:00,35.29,35.29,35.27,35.27,45338.0,31.9779,31.9779,31.9598,31.9598,45338.0
2019-11-18 12:30:00,35.27,35.29,35.25,35.26,64996.0,31.9598,31.9779,31.9417,31.9507,64996.0
2019-11-18 12:40:00,35.27,35.28,35.24,35.25,46845.0,31.9598,31.9689,31.9326,31.9417,46845.0
2019-11-18 12:50:00,35.25,35.26,35.23,35.26,45330.0,31.9417,31.9507,31.9236,31.9507,45330.0
2019-11-18 13:00:00,35.26,35.27,35.25,35.25,51443.0,31.9507,31.9598,31.9417,31.9417,51443.0
2019-11-18 13:10:00,35.25,35.28,35.25,35.28,66453.0,31.9417,31.9689,31.9417,31.9689,66453.0
2019-11-18 13:20:00,35.28,35.3,35.27,35.29,122320.0,31.9689,31.987,31.9598,31.9779,122320.0
2019-11-18 13:30:00,35.3,35.3,35.27,35.3,56889.0,31.987,31.987,31.9598,31.987,56889.0
2019-11-18 13:40:00,35.3,35.3,35.27,35.29,70225.0,31.987,31.987,31.9598,31.9779,70225.0
2019-11-18 13:50:00,35.28,35.35,35.27,35.27,162454.0,31.9689,32.0323,31.9598,31.9598,162454.0
2019-11-18 14:00:00,35.28,35.28,35.24,35.24,62781.0,31.9689,31.9689,31.9326,31.9326,62781.0
2019-11-18 14:10:00,35.25,35.25,35.21,35.21,67150.0,31.9417,31.9417,31.9054,31.9054,67150.0
2019-11-18 14:20:00,35.21,35.23,35.21,35.22,75805.0,31.9054,31.9236,31.9054,31.9145,75805.0
2019-11-18 14:30:00,35.22,35.23,35.18,35.21,124082.0,31.9145,31.9236,31.8782,31.9054,124082.0
2019-11-18 14:40:00,35.22,35.22,35.17,35.18,92900.0,31.9145,31.9145,31.8692,31.8782,92900.0
2019-11-18 14:50:00,35.18,35.19,35.13,35.14,90988.0,31.8782,31.8873,31.8329,31.842,90988.0
2019-11-18 15:00:00,35.14,35.16,35.12,35.12,153713.0,31.842,31.8601,31.8239,31.8239,153713.0
2019-11-18 15:10:00,35.13,35.14,35.07,35.08,154834.0,31.8329,31.842,31.7786,31.7876,154834.0
2019-11-18 15:20:00,35.07,35.12,35.07,35.09,192931.0,31.7786,31.8239,31.7786,31.7967,192931.0
2019-11-18 15:30:00,35.09,35.11,35.06,35.1,165523.0,31.7967,31.8148,31.7695,31.8058,165523.0
2019-11-18 15:40:00,35.11,35.12,35.07,35.09,188347.0,31.8148,31.8239,31.7786,31.7967,188347.0
2019-11-18 15:50:00,35.1,35.12,35.0,35.09,883746.0,31.8058,31.8239,31.7151,31.7967,883746.0
2019-11-19 09:30:00,35.22,35.41,35.17,35.32,189820.0,31.9145,32.0867,31.8692,32.0051,189820.0
2019-11-19 09:40:00,35.32,35.35,35.25,35.29,89345.0,32.0051,32.0323,31.9417,31.9779,89345.0
2019-11-19 09:50:00,35.3,35.31,35.13,35.16,104474.0,31.987,31.996,31.8329,31.8601,104474.0
2019-11-19 10:00:00,35.16,35.19,35.08,35.09,70758.0,31.8601,31.8873,31.7876,31.7967,70758.0
2019-11-19 10:10:00,35.1,35.13,35.08,35.13,127187.0,31.8058,31.8329,31.7876,31.8329,127187.0
2019-11-19 10:20:00,35.12,35.14,35.07,35.1,101538.0,31.8239,31.842,31.7786,31.8058,101538.0
2019-11-19 10:30:00,35.11,35.11,35.05,35.07,326852.0,31.8148,31.8148,31.7604,31.7786,326852.0
2019-11-19 10:40:00,35.07,35.08,35.02,35.02,115877.0,31.7786,31.7876,31.7333,31.7333,115877.0
2019-11-19 10:50:00,35.02,35.04,34.98,35.0,79122.0,31.7333,31.7514,31.697,31.7151,79122.0
2019-11-19 11:00:00,35.0,35.08,34.99,35.07,124434.0,31.7151,31.7876,31.7061,31.7786,124434.0
2019-11-19 11:10:00,35.06,35.08,35.05,35.07,54530.0,31.7695,31.7876,31.7604,31.7786,54530.0
2019-11-19 11:20:00,35.07,35.09,35.05,35.08,39617.0,31.7786,31.7967,31.7604,31.7876,39617.0
2019-11-19 11:30:00,35.09,35.15,35.07,35.13,110752.0,31.7967,31.8511,31.7786,31.8329,110752.0
2019-11-19 11:40:00,35.13,35.13,35.06,35.11,113511.0,31.8329,31.8329,31.7695,31.8148,113511.0
2019-11-19 11:50:00,35.11,35.12,35.1,35.12,89916.0,31.8148,31.8239,31.8058,31.8239,89916.0
2019-11-19 12:00:00,35.12,35.12,35.05,35.08,163913.0,31.8239,31.8239,31.7604,31.7876,163913.0
2019-11-19 12:10:00,35.08,35.09,35.06,35.08,71742.0,31.7876,31.7967,31.7695,31.7876,71742.0
2019-11-19 12:20:00,35.08,35.11,35.07,35.09,86446.0,31.7876,31.8148,31.7786,31.7967,86446.0
2019-11-19 12:30:00,35.09,35.1,35.08,35.09,23523.0,31.7967,31.8058,31.7876,31.7967,23523.0
2019-11-19 12:40:00,35.08,35.09,35.07,35.09,70643.0,31.7876,31.7967,31.7786,31.7967,70643.0
2019-11-19 12:50:00,35.08,35.12,35.08,35.12,57110.0,31.7876,31.8239,31.7876,31.8239,57110.0
2019-11-19 13:00:00,35.12,35.12,35.11,35.12,64853.0,31.8239,31.8239,31.8148,31.8239,64853.0
2019-11-19 13:10:00,35.12,35.17,35.11,35.15,79703.0,31.8239,31.8692,31.8148,31.8511,79703.0
2019-11-19 13:20:00,35.16,35.16,35.12,35.14,61879.0,31.8601,31.8601,31.8239,31.842,61879.0
2019-11-19 13:30:00,35.14,35.16,35.13,35.15,38824.0,31.842,31.8601,31.8329,31.8511,38824.0
2019-11-19 13:40:00,35.15,35.16,35.14,35.15,46057.0,31.8511,31.8601,31.842,31.8511,46057.0
2019-11-19 13:50:00,35.15,35.17,35.14,35.16,71334.0,31.8511,31.8692,31.842,31.8601,71334.0
2019-11-19 14:00:00,35.16,35.2,35.16,35.2,55068.0,31.8601,31.8964,31.8601,31.8964,55068.0
2019-11-19 14:10:00,35.2,35.2,35.16,35.16,36191.0,31.8964,31.8964,31.8601,31.8601,36191.0
2019-11-19 14:20:00,35.16,35.18,35.15,35.15,92425.0,31.8601,31.8782,31.8511,31.8511,92425.0
2019-11-19 14:30:00,35.15,35.16,35.15,35.16,28814.0,31.8511,31.8601,31.8511,31.8601,28814.0
2019-11-19 14:40:00,35.16,35.16,35.14,35.16,78179.0,31.8601,31.8601,31.842,31.8601,78179.0
2019-11-19 14:50:00,35.16,35.16,35.12,35.13,55245.0,31.8601,31.8601,31.8239,31.8329,55245.0
2019-11-19 15:00:00,35.13,35.14,35.12,35.13,52004.0,31.8329,31.842,31.8239,31.8329,52004.0
2019-11-19 15:10:00,35.13,35.13,35.1,35.12,59124.0,31.8329,31.8329,31.8058,31.8239,59124.0
2019-11-19 15:20:00,35.11,35.12,35.07,35.11,111237.0,31.8148,31.8239,31.7786,31.8148,111237.0
2019-11-19 15:30:00,35.1,35.14,35.09,35.13,187497.0,31.8058,31.842,31.7967,31.8329,187497.0
2019-11-19 15:40:00,35.12,35.13,35.08,35.09,136276.0,31.8239,31.8329,31.7876,31.7967,136276.0
2019-11-19 15:50:00,35.08,35.09,35.03,35.06,479948.0,31.7876,31.7967,31.7423,31.7695,479948.0
2019-11-20 09:30:00,35.02,35.14,35.0,35.04,311107.0,31.7333,31.842,31.7151,31.7514,311107.0
2019-11-20 09:40:00,35.05,35.16,35.02,35.14,139542.0,31.7604,31.8601,31.7333,31.842,139542.0
2019-11-20 09:50:00,35.14,35.14,35.08,35.12,99626.0,31.842,31.842,31.7876,31.8239,99626.0
2019-11-20 10:00:00,35.12,35.16,35.05,35.15,139965.0,31.8239,31.8601,31.7604,31.8511,139965.0
2019-11-20 10:10:00,35.15,35.17,35.12,35.15,95568.0,31.8511,31.8692,31.8239,31.8511,95568.0
2019-11-20 10:20:00,35.15,35.2,35.15,35.2,103377.0,31.8511,31.8964,31.8511,31.8964,103377.0
2019-11-20 10:30:00,35.2,35.25,35.13,35.15,178672.0,31.8964,31.9417,31.8329,31.8511,178672.0
2019-11-20 10:40:00,35.16,35.17,35.13,35.16,78615.0,31.8601,31.8692,31.8329,31.8601,78615.0
2019-11-20 10:50:00,35.16,35.18,35.11,35.12,103677.0,31.8601,31.8782,31.8148,31.8239,103677.0
2019-11-20 11:00:00,35.12,35.16,35.12,35.13,69023.0,31.8239,31.8601,31.8239,31.8329,69023.0
2019-11-20 11:10:00,35.13,35.14,35.11,35.12,64543.0,31.8329,31.842,31.8148,31.8239,64543.0
2019-11-20 11:20:00,35.12,35.13,35.08,35.09,80597.0,31.8239,31.8329,31.7876,31.7967,80597.0
2019-11-20 11:30:00,35.09,35.12,35.04,35.09,96876.0,31.7967,31.8239,31.7514,31.7967,96876.0
2019-11-20 11:40:00,35.1,35.1,35.05,35.09,72419.0,31.8058,31.8058,31.7604,31.7967,72419.0
2019-11-20 11:50:00,35.09,35.14,35.08,35.13,63061.0,31.7967,31.842,31.7876,31.8329,63061.0
2019-11-20 12:00:00,35.13,35.15,35.12,35.14,62172.0,31.8329,31.8511,31.8239,31.842,62172.0
2019-11-20 12:10:00,35.14,35.14,35.11,35.13,41529.0,31.842,31.842,31.8148,31.8329,41529.0
2019-11-20 12:20:00,35.13,35.14,35.12,35.13,53739.0,31.8329,31.842,31.8239,31.8329,53739.0
2019-11-20 12:30:00,35.14,35.14,35.12,35.12,41994.0,31.842,31.842,31.8239,31.8239,41994.0
2019-11-20 12:40:00,35.12,35.13,35.1,35.1,32265.0,31.8239,31.8329,31.8058,31.8058,32265.0
2019-11-20 12:50:00,35.1,35.13,34.85,34.95,361817.0,31.8058,31.8329,31.5792,31.6698,361817.0
2019-11-20 13:00:00,34.94,34.96,34.81,34.82,105687.0,31.6608,31.6789,31.543,31.552,105687.0
2019-11-20 13:10:00,34.82,34.82,34.74,34.76,97177.0,31.552,31.552,31.4795,31.4977,97177.0
2019-11-20 13:20:00,34.76,34.87,34.76,34.81,85525.0,31.4977,31.5973,31.4977,31.543,85525.0
2019-11-20 13:30:00,34.82,34.84,34.78,34.79,63141.0,31.552,31.5702,31.5158,31.5248,63141.0
2019-11-20 13:40:00,34.79,34.83,34.78,34.8,58545.0,31.5248,31.5611,31.5158,31.5339,58545.0
2019-11-20 13:50:00,34.8,34.87,34.79,34.84,114721.0,31.5339,31.5973,31.5248,31.5702,114721.0
2019-11-20 14:00:00,34.84,34.87,34.81,34.85,69043.0,31.5702,31.5973,31.543,31.5792,69043.0
2019-11-20 14:10:00,34.85,34.89,34.83,34.89,66506.0,31.5792,31.6155,31.5611,31.6155,66506.0
2019-11-20 14:20:00,34.89,34.9,34.85,34.89,55118.0,31.6155,31.6245,31.5792,31.6155,55118.0
2019-11-20 14:30:00,34.89,34.91,34.87,34.9,73010.0,31.6155,31.6336,31.5973,31.6245,73010.0
2019-11-20 14:40:00,34.9,34.92,34.83,34.87,82486.0,31.6245,31.6426,31.5611,31.5973,82486.0
2019-11-20 14:50:00,34.86,34.88,34.84,34.85,60965.0,31.5883,31.6064,31.5702,31.5792,60965.0
2019-11-20 15:00:00,34.84,34.89,34.84,34.88,67296.0,31.5702,31.6155,31.5702,31.6064,67296.0
2019-11-20 15:10:00,34.88,34.89,34.83,34.83,93918.0,31.6064,31.6155,31.5611,31.5611,93918.0
2019-11-20 15:20:00,34.83,34.87,34.82,34.84,118227.0,31.5611,31.5973,31.552,31.5702,118227.0
2019-11-20 15:30:00,34.84,34.86,34.82,34.85,117554.0,31.5702,31.5883,31.552,31.5792,117554.0
2019-11-20 15:40:00,34.84,34.88,34.84,34.84,146253.0,31.5702,31.6064,31.5702,31.5702,146253.0
2019-11-20 15:50:00,34.85,34.95,34.82,34.95,1318355.0,31.5792,31.6698,31.552,31.6698,1318355.0
2019-11-21 09:30:00,34.92,35.14,34.85,35.11,264528.0,31.6426,31.842,31.5792,31.8148,264528.0
2019-11-21 09:40:00,35.11,35.13,35.05,35.1,327162.0,31.8148,31.8329,31.7604,31.8058,327162.0
2019-11-21 09:50:00,35.09,35.14,35.05,35.08,153465.0,31.7967,31.842,31.7604,31.7876,153465.0
2019-11-21 10:00:00,35.08,35.13,35.05,35.1,164065.0,31.7876,31.8329,31.7604,31.8058,164065.0
2019-11-21 10:10:00,35.11,35.11,34.96,34.98,125502.0,31.8148,31.8148,31.6789,31.697,125502.0
2019-11-21 10:20:00,34.97,35.04,34.97,35.02,103608.0,31.688,31.7514,31.688,31.7333,103608.0
2019-11-21 10:30:00,35.02,35.06,34.98,35.02,120939.0,31.7333,31.7695,31.697,31.7333,120939.0
2019-11-21 10:40:00,35.03,35.06,35.02,35.05,49169.0,31.7423,31.7695,31.7333,31.7604,49169.0
2019-11-21 10:50:00,35.05,35.09,35.02,35.08,92256.0,31.7604,31.7967,31.7333,31.7876,92256.0
2019-11-21 11:00:00,35.09,35.15,35.08,35.11,73359.0,31.7967,31.8511,31.7876,31.8148,73359.0
2019-11-21 11:10:00,35.1,35.11,35.06,35.07,182730.0,31.8058,31.8148,31.7695,31.7786,182730.0
2019-11-21 11:20:00,35.06,35.09,35.03,35.05,63450.0,31.7695,31.7967,31.7423,31.7604,63450.0
2019-11-21 11:30:00,35.05,35.06,35.01,35.02,52003.0,31.7604,31.7695,31.7242,31.7333,52003.0
2019-11-21 11:40:00,35.02,35.05,35.01,35.02,71574.0,31.7333,31.7604,31.7242,31.7333,71574.0
2019-11-21 11:50:00,35.02,35.03,34.96,34.97,47120.0,31.7333,31.7423,31.6789,31.688,47120.0
2019-11-21 12:00:00,34.98,35.03,34.94,35.02,85952.0,31.697,31.7423,31.6608,31.7333,85952.0
2019-11-21 12:10:00,35.02,35.05,35.02,35.04,43349.0,31.7333,31.7604,31.7333,31.7514,43349.0
2019-11-21 12:20:00,35.04,35.06,35.03,35.06,42491.0,31.7514,31.7695,31.7423,31.7695,42491.0
2019-11-21 12:30:00,35.05,35.09,35.05,35.07,33457.0,31.7604,31.7967,31.7604,31.7786,33457.0
2019-11-21 12:40:00,35.06,35.07,35.04,35.04,29479.0,31.7695,31.7786,31.7514,31.7514,29479.0
2019-11-21 12:50:00,35.05,35.09,35.05,35.09,37097.0,31.7604,31.7967,31.7604,31.7967,37097.0
2019-11-21 13:00:00,35.09,35.13,35.08,35.12,83871.0,31.7967,31.8329,31.7876,31.8239,83871.0
2019-11-21 13:10:00,35.11,35.12,35.05,35.09,77318.0,31.8148,31.8239,31.7604,31.7967,77318.0
2019-11-21 13:20:00,35.09,35.11,35.07,35.08,41105.0,31.7967,31.8148,31.7786,31.7876,41105.0
2019-11-21 13:30:00,35.08,35.09,35.06,35.09,43825.0,31.7876,31.7967,31.7695,31.7967,43825.0
2019-11-21 13:40:00,35.09,35.09,35.06,35.08,36576.0,31.7967,31.7967,31.7695,31.7876,36576.0
2019-11-21 13:50:00,35.09,35.09,35.04,35.05,33195.0,31.7967,31.7967,31.7514,31.7604,33195.0
2019-11-21 14:00:00,35.05,35.05,34.99,35.05,85897.0,31.7604,31.7604,31.7061,31.7604,85897.0
2019-11-21 14:10:00,35.05,35.08,35.04,35.07,36226.0,31.7604,31.7876,31.7514,31.7786,36226.0
2019-11-21 14:20:00,35.07,35.08,35.04,35.05,35613.0,31.7786,31.7876,31.7514,31.7604,35613.0
2019-11-21 14:30:00,35.05,35.07,35.04,35.05,79113.0,31.7604,31.7786,31.7514,31.7604,79113.0
2019-11-21 14:40:00,35.05,35.07,35.04,35.04,36074.0,31.7604,31.7786,31.7514,31.7514,36074.0
2019-11-21 14:50:00,35.04,35.05,35.01,35.02,67162.0,31.7514,31.7604,31.7242,31.7333,67162.0
2019-11-21 15:00:00,35.02,35.03,34.98,35.0,96916.0,31.7333,31.7423,31.697,31.7151,96916.0
2019-11-21 15:10:00,35.0,35.03,34.99,35.01,186130.0,31.7151,31.7423,31.7061,31.7242,186130.0
2019-11-21 15:20:00,35.01,35.03,35.0,35.0,87985.0,31.7242,31.7423,31.7151,31.7151,87985.0
2019-11-21 15:30:00,35.01,35.01,34.94,34.97,202794.0,31.7242,31.7242,31.6608,31.688,202794.0
2019-11-21 15:40:00,34.98,34.98,34.89,34.9,228890.0,31.697,31.697,31.6155,31.6245,228890.0
2019-11-21 15:50:00,34.9,34.94,34.85,34.93,543635.0,31.6245,31.6608,31.5792,31.6517,543635.0
2019-11-22 09:30:00,34.96,35.05,34.77,34.86,187178.0,31.6789,31.7604,31.5067,31.5883,187178.0
2019-11-22 09:40:00,34.86,34.95,34.85,34.94,54740.0,31.5883,31.6698,31.5792,31.6608,54740.0
2019-11-22 09:50:00,34.95,35.0,34.9,34.95,51674.0,31.6698,31.7151,31.6245,31.6698,51674.0
2019-11-22 10:00:00,34.95,35.01,34.95,34.98,91175.0,31.6698,31.7242,31.6698,31.697,91175.0
2019-11-22 10:10:00,34.98,35.07,34.98,35.01,305386.0,31.697,31.7786,31.697,31.7242,305386.0
2019-11-22 10:20:00,35.0,35.06,34.99,34.99,160494.0,31.7151,31.7695,31.7061,31.7061,160494.0
2019-11-22 10:30:00,34.99,35.0,34.91,34.98,83034.0,31.7061,31.7151,31.6336,31.697,83034.0
2019-11-22 10:40:00,34.98,35.01,34.96,35.0,64743.0,31.697,31.7242,31.6789,31.7151,64743.0
2019-11-22 10:50:00,35.0,35.04,34.98,35.0,64913.0,31.7151,31.7514,31.697,31.7151,64913.0
2019-11-22 11:00:00,35.0,35.05,34.99,35.05,118068.0,31.7151,31.7604,31.7061,31.7604,118068.0
2019-11-22 11:10:00,35.05,35.1,35.03,35.07,79940.0,31.7604,31.8058,31.7423,31.7786,79940.0
2019-11-22 11:20:00,35.07,35.13,35.07,35.12,67880.0,31.7786,31.8329,31.7786,31.8239,67880.0
2019-11-22 11:30:00,35.12,35.12,35.09,35.12,57646.0,31.8239,31.8239,31.7967,31.8239,57646.0
2019-11-22 11:40:00,35.12,35.16,35.11,35.16,41177.0,31.8239,31.8601,31.8148,31.8601,41177.0
2019-11-22 11:50:00,35.16,35.18,35.14,35.15,55004.0,31.8601,31.8782,31.842,31.8511,55004.0
2019-11-22 12:00:00,35.15,35.21,35.14,35.2,43165.0,31.8511,31.9054,31.842,31.8964,43165.0
2019-11-22 12:10:00,35.2,35.23,35.2,35.22,70037.0,31.8964,31.9236,31.8964,31.9145,70037.0
2019-11-22 12:20:00,35.22,35.22,35.2,35.22,31470.0,31.9145,31.9145,31.8964,31.9145,31470.0
2019-11-22 12:30:00,35.22,35.22,35.19,35.19,34292.0,31.9145,31.9145,31.8873,31.8873,34292.0
2019-11-22 12:40:00,35.19,35.21,35.18,35.18,40470.0,31.8873,31.9054,31.8782,31.8782,40470.0
2019-11-22 12:50:00,35.19,35.19,35.18,35.19,35248.0,31.8873,31.8873,31.8782,31.8873,35248.0
2019-11-22 13:00:00,35.19,35.19,35.17,35.19,55869.0,31.8873,31.8873,31.8692,31.8873,55869.0
2019-11-22 13:10:00,35.19,35.2,35.18,35.2,30074.0,31.8873,31.8964,31.8782,31.8964,30074.0
2019-11-22 13:20:00,35.19,35.2,35.16,35.16,43909.0,31.8873,31.8964,31.8601,31.8601,43909.0
2019-11-22 13:30:00,35.16,35.18,35.16,35.18,30689.0,31.8601,31.8782,31.8601,31.8782,30689.0
2019-11-22 13:40:00,35.18,35.18,35.16,35.16,50896.0,31.8782,31.8782,31.8601,31.8601,50896.0
2019-11-22 13:50:00,35.16,35.18,35.14,35.18,33472.0,31.8601,31.8782,31.842,31.8782,33472.0
2019-11-22 14:00:00,35.17,35.17,35.14,35.16,57703.0,31.8692,31.8692,31.842,31.8601,57703.0
2019-11-22 14:10:00,35.15,35.16,35.11,35.12,64347.0,31.8511,31.8601,31.8148,31.8239,64347.0
2019-11-22 14:20:00,35.12,35.14,35.09,35.11,325423.0,31.8239,31.842,31.7967,31.8148,325423.0
2019-11-22 14:30:00,35.12,35.13,35.09,35.11,65724.0,31.8239,31.8329,31.7967,31.8148,65724.0
2019-11-22 14:40:00,35.1,35.12,35.09,35.1,84413.0,31.8058,31.8239,31.7967,31.8058,84413.0
2019-11-22 14:50:00,35.1,35.13,35.09,35.12,807405.0,31.8058,31.8329,31.7967,31.8239,807405.0
2019-11-22 15:00:00,35.12,35.16,35.12,35.16,91196.0,31.8239,31.8601,31.8239,31.8601,91196.0
2019-11-22 15:10:00,35.16,35.18,35.1,35.16,467302.0,31.8601,31.8782,31.8058,31.8601,467302.0
2019-11-22 15:20:00,35.16,35.17,35.14,35.17,96024.0,31.8601,31.8692,31.842,31.8692,96024.0
2019-11-22 15:30:00,35.16,35.17,35.15,35.17,136307.0,31.8601,31.8692,31.8511,31.8692,136307.0
2019-11-22 15:40:00,35.16,35.18,35.14,35.15,193703.0,31.8601,31.8782,31.842,31.8511,193703.0
2019-11-22 15:50:00,35.15,35.15,35.09,35.12,573948.0,31.8511,31.8511,31.7967,31.8239,573948.0
2019-11-25 09:30:00,36.49,36.53,35.95,35.96,1718270.0,33.0653,33.1015,32.576,32.585,1718270.0
2019-11-25 09:40:00,35.97,36.05,35.73,35.77,632265.0,32.5941,32.6666,32.3766,32.4129,632265.0
2019-11-25 09:50:00,35.78,35.83,35.62,35.62,433365.0,32.4219,32.4672,32.2769,32.2769,433365.0
2019-11-25 10:00:00,35.62,35.66,35.51,35.65,471315.0,32.2769,32.3132,32.1773,32.3041,471315.0
2019-11-25 10:10:00,35.65,35.71,35.51,35.58,496410.0,32.3041,32.3585,32.1773,32.2407,496410.0
2019-11-25 10:20:00,35.58,35.58,35.45,35.53,346537.0,32.2407,32.2407,32.1229,32.1954,346537.0
2019-11-25 10:30:00,35.53,35.6,35.5,35.54,270146.0,32.1954,32.2588,32.1682,32.2045,270146.0
2019-11-25 10:40:00,35.54,35.65,35.53,35.59,293073.0,32.2045,32.3041,32.1954,32.2498,293073.0
2019-11-25 10:50:00,35.59,35.65,35.46,35.47,272606.0,32.2498,32.3041,32.132,32.141,272606.0
2019-11-25 11:00:00,35.47,35.5,35.35,35.36,447879.0,32.141,32.1682,32.0323,32.0414,447879.0
2019-11-25 11:10:00,35.35,35.58,35.34,35.55,327038.0,32.0323,32.2407,32.0232,32.2135,327038.0
2019-11-25 11:20:00,35.54,35.62,35.51,35.62,206289.0,32.2045,32.2769,32.1773,32.2769,206289.0
2019-11-25 11:30:00,35.62,35.64,35.55,35.62,160983.0,32.2769,32.2951,32.2135,32.2769,160983.0
2019-11-25 11:40:00,35.62,35.65,35.59,35.62,133210.0,32.2769,32.3041,32.2498,32.2769,133210.0
2019-11-25 11:50:00,35.63,35.63,35.56,35.59,108477.0,32.286,32.286,32.2226,32.2498,108477.0
2019-11-25 12:00:00,35.59,35.61,35.55,35.59,152701.0,32.2498,32.2679,32.2135,32.2498,152701.0
2019-11-25 12:10:00,35.59,35.6,35.55,35.55,83309.0,32.2498,32.2588,32.2135,32.2135,83309.0
2019-11-25 12:20:00,35.55,35.56,35.5,35.52,69426.0,32.2135,32.2226,32.1682,32.1863,69426.0
2019-11-25 12:30:00,35.52,35.55,35.51,35.53,58862.0,32.1863,32.2135,32.1773,32.1954,58862.0
2019-11-25 12:40:00,35.53,35.62,35.53,35.62,88110.0,32.1954,32.2769,32.1954,32.2769,88110.0
2019-11-25 12:50:00,35.62,35.71,35.61,35.69,229604.0,32.2769,32.3585,32.2679,32.3404,229604.0
2019-11-25 13:00:00,35.69,35.69,35.63,35.66,160402.0,32.3404,32.3404,32.286,32.3132,160402.0
2019-11-25 13:10:00,35.66,35.67,35.63,35.64,285553.0,32.3132,32.3223,32.286,32.2951,285553.0
2019-11-25 13:20:00,35.64,35.8,35.64,35.79,188424.0,32.2951,32.4401,32.2951,32.431,188424.0
2019-11-25 13:30:00,35.79,35.88,35.78,35.88,149573.0,32.431,32.5125,32.4219,32.5125,149573.0
2019-11-25 13:40:00,35.88,35.94,35.87,35.94,192762.0,32.5125,32.5669,32.5035,32.5669,192762.0
2019-11-25 13:50:00,35.94,35.94,35.9,35.91,107188.0,32.5669,32.5669,32.5307,32.5397,107188.0
2019-11-25 14:00:00,35.91,35.93,35.79,35.8,164183.0,32.5397,32.5579,32.431,32.4401,164183.0
2019-11-25 14:10:00,35.8,35.85,35.79,35.83,104493.0,32.4401,32.4854,32.431,32.4672,104493.0
2019-11-25 14:20:00,35.84,35.86,35.8,35.81,138434.0,32.4763,32.4944,32.4401,32.4491,138434.0
2019-11-25 14:30:00,35.81,35.84,35.8,35.83,145838.0,32.4491,32.4763,32.4401,32.4672,145838.0
2019-11-25 14:40:00,35.82,35.83,35.74,35.76,126723.0,32.4582,32.4672,32.3857,32.4038,126723.0
2019-11-25 14:50:00,35.75,35.78,35.74,35.77,90889.0,32.3947,32.4219,32.3857,32.4129,90889.0
2019-11-25 15:00:00,35.77,35.83,35.76,35.83,166827.0,32.4129,32.4672,32.4038,32.4672,166827.0
2019-11-25 15:10:00,35.83,35.86,35.82,35.85,244096.0,32.4672,32.4944,32.4582,32.4854,244096.0
2019-11-25 15:20:00,35.85,35.87,35.84,35.86,148766.0,32.4854,32.5035,32.4763,32.4944,148766.0
2019-11-25 15:30:00,35.85,35.88,35.84,35.85,264723.0,32.4854,32.5125,32.4763,32.4854,264723.0
2019-11-25 15:40:00,35.85,35.91,35.85,35.91,301030.0,32.4854,32.5397,32.4854,32.5397,301030.0
2019-11-25 15:50:00,35.9,35.91,35.76,35.86,996671.0,32.5307,32.5397,32.4038,32.4944,996671.0
2019-11-26 09:30:00,35.74,35.85,35.51,35.56,295897.0,32.3857,32.4854,32.1773,32.2226,295897.0
2019-11-26 09:40:00,35.55,35.57,35.49,35.55,115343.0,32.2135,32.2316,32.1591,32.2135,115343.0
2019-11-26 09:50:00,35.56,35.61,35.42,35.46,223410.0,32.2226,32.2679,32.0957,32.132,223410.0
2019-11-26 10:00:00,35.47,35.57,35.46,35.54,159027.0,32.141,32.2316,32.132,32.2045,159027.0
2019-11-26 10:10:00,35.54,35.57,35.5,35.51,101006.0,32.2045,32.2316,32.1682,32.1773,101006.0
2019-11-26 10:20:00,35.51,35.51,35.48,35.51,175329.0,32.1773,32.1773,32.1501,32.1773,175329.0
2019-11-26 10:30:00,35.51,35.6,35.5,35.57,239020.0,32.1773,32.2588,32.1682,32.2316,239020.0
2019-11-26 10:40:00,35.58,35.7,35.57,35.7,258814.0,32.2407,32.3494,32.2316,32.3494,258814.0
2019-11-26 10:50:00,35.7,35.7,35.66,35.68,132458.0,32.3494,32.3494,32.3132,32.3313,132458.0
2019-11-26 11:00:00,35.68,35.71,35.67,35.71,148659.0,32.3313,32.3585,32.3223,32.3585,148659.0
2019-11-26 11:10:00,35.71,35.71,35.66,35.66,151693.0,32.3585,32.3585,32.3132,32.3132,151693.0
2019-11-26 11:20:00,35.66,35.69,35.66,35.68,83884.0,32.3132,32.3404,32.3132,32.3313,83884.0
2019-11-26 11:30:00,35.68,35.72,35.67,35.71,130889.0,32.3313,32.3676,32.3223,32.3585,130889.0
2019-11-26 11:40:00,35.72,35.79,35.7,35.76,145370.0,32.3676,32.431,32.3494,32.4038,145370.0
2019-11-26 11:50:00,35.76,35.78,35.75,35.77,60899.0,32.4038,32.4219,32.3947,32.4129,60899.0
2019-11-26 12:00:00,35.77,35.81,35.76,35.8,70201.0,32.4129,32.4491,32.4038,32.4401,70201.0
2019-11-26 12:10:00,35.8,35.87,35.8,35.86,124009.0,32.4401,32.5035,32.4401,32.4944,124009.0
2019-11-26 12:20:00,35.86,35.88,35.85,35.88,67061.0,32.4944,32.5125,32.4854,32.5125,67061.0
2019-11-26 12:30:00,35.88,35.9,35.87,35.9,96283.0,32.5125,32.5307,32.5035,32.5307,96283.0
2019-11-26 12:40:00,35.9,35.9,35.86,35.86,63842.0,32.5307,32.5307,32.4944,32.4944,63842.0
2019-11-26 12:50:00,35.87,35.87,35.86,35.86,42290.0,32.5035,32.5035,32.4944,32.4944,42290.0
2019-11-26 13:00:00,35.86,35.87,35.81,35.82,66493.0,32.4944,32.5035,32.4491,32.4582,66493.0
2019-11-26 13:10:00,35.81,35.81,35.79,35.8,85037.0,32.4491,32.4491,32.431,32.4401,85037.0
2019-11-26 13:20:00,35.8,35.82,35.8,35.8,72778.0,32.4401,32.4582,32.4401,32.4401,72778.0
2019-11-26 13:30:00,35.8,35.81,35.73,35.73,111932.0,32.4401,32.4491,32.3766,32.3766,111932.0
2019-11-26 13:40:00,35.74,35.75,35.72,35.75,74229.0,32.3857,32.3947,32.3676,32.3947,74229.0
2019-11-26 13:50:00,35.75,35.76,35.73,35.75,110701.0,32.3947,32.4038,32.3766,32.3947,110701.0
2019-11-26 14:00:00,35.75,35.75,35.74,35.75,36738.0,32.3947,32.3947,32.3857,32.3947,36738.0
2019-11-26 14:10:00,35.75,35.76,35.74,35.75,77990.0,32.3947,32.4038,32.3857,32.3947,77990.0
2019-11-26 14:20:00,35.75,35.75,35.74,35.75,45661.0,32.3947,32.3947,32.3857,32.3947,45661.0
2019-11-26 14:30:00,35.74,35.75,35.74,35.75,33674.0,32.3857,32.3947,32.3857,32.3947,33674.0
2019-11-26 14:40:00,35.74,35.75,35.72,35.75,121661.0,32.3857,32.3947,32.3676,32.3947,121661.0
2019-11-26 14:50:00,35.74,35.79,35.74,35.76,254182.0,32.3857,32.431,32.3857,32.4038,254182.0
2019-11-26 15:00:00,35.76,35.76,35.72,35.73,124484.0,32.4038,32.4038,32.3676,32.3766,124484.0
2019-11-26 15:10:00,35.73,35.73,35.72,35.72,81377.0,32.3766,32.3766,32.3676,32.3676,81377.0
2019-11-26 15:20:00,35.72,35.73,35.67,35.72,199929.0,32.3676,32.3766,32.3223,32.3676,199929.0
2019-11-26 15:30:00,35.72,35.72,35.71,35.72,75052.0,32.3676,32.3676,32.3585,32.3676,75052.0
2019-11-26 15:40:00,35.72,35.74,35.71,35.73,152774.0,32.3676,32.3857,32.3585,32.3766,152774.0
2019-11-26 15:50:00,35.74,35.8,35.73,35.74,703458.0,32.3857,32.4401,32.3766,32.3857,703458.0
2019-11-27 09:30:00,35.79,35.91,35.69,35.86,421814.0,32.431,32.5397,32.3404,32.4944,421814.0
2019-11-27 09:40:00,35.86,35.9,35.81,35.9,102992.0,32.4944,32.5307,32.4491,32.5307,102992.0
2019-11-27 09:50:00,35.9,35.95,35.87,35.87,99672.0,32.5307,32.576,32.5035,32.5035,99672.0
2019-11-27 10:00:00,35.88,36.02,35.87,35.92,225546.0,32.5125,32.6394,32.5035,32.5488,225546.0
2019-11-27 10:10:00,35.93,35.99,35.9,35.95,155984.0,32.5579,32.6122,32.5307,32.576,155984.0
2019-11-27 10:20:00,35.95,35.95,35.88,35.9,75113.0,32.576,32.576,32.5125,32.5307,75113.0
2019-11-27 10:30:00,35.9,35.91,35.87,35.88,61814.0,32.5307,32.5397,32.5035,32.5125,61814.0
2019-11-27 10:40:00,35.89,35.91,35.86,35.88,62841.0,32.5216,32.5397,32.4944,32.5125,62841.0
2019-11-27 10:50:00,35.87,35.91,35.87,35.89,133231.0,32.5035,32.5397,32.5035,32.5216,133231.0
2019-11-27 11:00:00,35.89,35.91,35.82,35.86,79343.0,32.5216,32.5397,32.4582,32.4944,79343.0
2019-11-27 11:10:00,35.86,35.86,35.83,35.84,47896.0,32.4944,32.4944,32.4672,32.4763,47896.0
2019-11-27 11:20:00,35.84,35.86,35.82,35.86,38111.0,32.4763,32.4944,32.4582,32.4944,38111.0
2019-11-27 11:30:00,35.86,35.89,35.85,35.87,70357.0,32.4944,32.5216,32.4854,32.5035,70357.0
2019-11-27 11:40:00,35.88,35.9,35.87,35.89,49609.0,32.5125,32.5307,32.5035,32.5216,49609.0
2019-11-27 11:50:00,35.88,35.89,35.85,35.87,51874.0,32.5125,32.5216,32.4854,32.5035,51874.0
2019-11-27 12:00:00,35.88,35.89,35.86,35.87,61085.0,32.5125,32.5216,32.4944,32.5035,61085.0
2019-11-27 12:10:00,35.87,35.88,35.83,35.84,60295.0,32.5035,32.5125,32.4672,32.4763,60295.0
2019-11-27 12:20:00,35.84,35.87,35.83,35.87,40382.0,32.4763,32.5035,32.4672,32.5035,40382.0
2019-11-27 12:30:00,35.87,35.87,35.84,35.85,64642.0,32.5035,32.5035,32.4763,32.4854,64642.0
2019-11-27 12:40:00,35.84,35.86,35.82,35.86,54064.0,32.4763,32.4944,32.4582,32.4944,54064.0
2019-11-27 12:50:00,35.85,35.87,35.84,35.84,37949.0,32.4854,32.5035,32.4763,32.4763,37949.0
2019-11-27 13:00:00,35.84,35.88,35.83,35.88,71251.0,32.4763,32.5125,32.4672,32.5125,71251.0
2019-11-27 13:10:00,35.88,35.88,35.84,35.86,61693.0,32.5125,32.5125,32.4763,32.4944,61693.0
2019-11-27 13:20:00,35.86,35.89,35.85,35.89,42171.0,32.4944,32.5216,32.4854,32.5216,42171.0
2019-11-27 13:30:00,35.88,35.91,35.85,35.9,95377.0,32.5125,32.5397,32.4854,32.5307,95377.0
2019-11-27 13:40:00,35.9,35.91,35.88,35.89,67900.0,32.5307,32.5397,32.5125,32.5216,67900.0
2019-11-27 13:50:00,35.89,35.9,35.88,35.88,44343.0,32.5216,32.5307,32.5125,32.5125,44343.0
2019-11-27 14:00:00,35.88,35.89,35.86,35.89,54937.0,32.5125,32.5216,32.4944,32.5216,54937.0
2019-11-27 14:10:00,35.89,35.9,35.88,35.88,34650.0,32.5216,32.5307,32.5125,32.5125,34650.0
2019-11-27 14:20:00,35.88,35.9,35.88,35.89,43563.0,32.5125,32.5307,32.5125,32.5216,43563.0
2019-11-27 14:30:00,35.89,35.89,35.88,35.88,38769.0,32.5216,32.5216,32.5125,32.5125,38769.0
2019-11-27 14:40:00,35.88,35.9,35.88,35.88,51490.0,32.5125,32.5307,32.5125,32.5125,51490.0
2019-11-27 14:50:00,35.88,35.92,35.88,35.89,79118.0,32.5125,32.5488,32.5125,32.5216,79118.0
2019-11-27 15:00:00,35.88,35.89,35.85,35.87,82043.0,32.5125,32.5216,32.4854,32.5035,82043.0
2019-11-27 15:10:00,35.87,35.89,35.87,35.88,50234.0,32.5035,32.5216,32.5035,32.5125,50234.0
2019-11-27 15:20:00,35.89,35.89,35.87,35.88,62238.0,32.5216,32.5216,32.5035,32.5125,62238.0
2019-11-27 15:30:00,35.87,35.91,35.86,35.89,112927.0,32.5035,32.5397,32.4944,32.5216,112927.0
2019-11-27 15:40:00,35.89,35.9,35.87,35.89,133334.0,32.5216,32.5307,32.5035,32.5216,133334.0
2019-11-27 15:50:00,35.88,35.89,35.84,35.85,622123.0,32.5125,32.5216,32.4763,32.4854,622123.0
2019-11-29 09:30:00,35.69,35.83,35.65,35.77,172600.0,32.4678,32.5952,32.4315,32.5406,172600.0
2019-11-29 09:40:00,35.77,35.78,35.62,35.67,95001.0,32.5406,32.5497,32.4042,32.4497,95001.0
2019-11-29 09:50:00,35.67,35.81,35.67,35.8,113223.0,32.4497,32.577,32.4497,32.5679,113223.0
2019-11-29 10:00:00,35.8,35.85,35.76,35.82,104402.0,32.5679,32.6134,32.5315,32.5861,104402.0
2019-11-29 10:10:00,35.82,35.85,35.8,35.83,62362.0,32.5861,32.6134,32.5679,32.5952,62362.0
2019-11-29 10:20:00,35.84,35.85,35.82,35.85,69253.0,32.6043,32.6134,32.5861,32.6134,69253.0
2019-11-29 10:30:00,35.84,35.86,35.82,35.84,57137.0,32.6043,32.6225,32.5861,32.6043,57137.0
2019-11-29 10:40:00,35.85,35.85,35.82,35.84,53247.0,32.6134,32.6134,32.5861,32.6043,53247.0
2019-11-29 10:50:00,35.84,35.84,35.76,35.77,64856.0,32.6043,32.6043,32.5315,32.5406,64856.0
2019-11-29 11:00:00,35.76,35.77,35.74,35.75,63956.0,32.5315,32.5406,32.5133,32.5224,63956.0
2019-11-29 11:10:00,35.74,35.75,35.68,35.69,75864.0,32.5133,32.5224,32.4587,32.4678,75864.0
2019-11-29 11:20:00,35.7,35.71,35.67,35.69,132941.0,32.4769,32.486,32.4497,32.4678,132941.0
2019-11-29 11:30:00,35.69,35.71,35.68,35.69,104579.0,32.4678,32.486,32.4587,32.4678,104579.0
2019-11-29 11:40:00,35.7,35.7,35.66,35.68,71450.0,32.4769,32.4769,32.4406,32.4587,71450.0
2019-11-29 11:50:00,35.67,35.71,35.64,35.7,86947.0,32.4497,32.486,32.4224,32.4769,86947.0
2019-11-29 12:00:00,35.69,35.71,35.66,35.66,88297.0,32.4678,32.486,32.4406,32.4406,88297.0
2019-11-29 12:10:00,35.66,35.67,35.57,35.62,115367.0,32.4406,32.4497,32.3587,32.4042,115367.0
2019-11-29 12:20:00,35.61,35.66,35.6,35.64,90833.0,32.3951,32.4406,32.386,32.4224,90833.0
2019-11-29 12:30:00,35.64,35.68,35.63,35.66,98252.0,32.4224,32.4587,32.4133,32.4406,98252.0
2019-11-29 12:40:00,35.66,35.67,35.59,35.59,104794.0,32.4406,32.4497,32.3769,32.3769,104794.0
2019-11-29 12:50:00,35.59,35.6,35.45,35.52,456268.0,32.3769,32.386,32.2495,32.3132,456268.0
2019-12-02 09:30:00,35.45,35.62,35.42,35.48,204572.0,32.2495,32.4042,32.2222,32.2768,204572.0
2019-12-02 09:40:00,35.47,35.52,35.44,35.49,109474.0,32.2677,32.3132,32.2404,32.2859,109474.0
2019-12-02 09:50:00,35.49,35.54,35.43,35.43,109382.0,32.2859,32.3314,32.2313,32.2313,109382.0
2019-12-02 10:00:00,35.42,35.42,35.09,35.16,240009.0,32.2222,32.2222,31.922,31.9857,240009.0
2019-12-02 10:10:00,35.16,35.26,35.14,35.2,236346.0,31.9857,32.0767,31.9675,32.0221,236346.0
2019-12-02 10:20:00,35.2,35.2,35.05,35.11,153109.0,32.0221,32.0221,31.8856,31.9402,153109.0
2019-12-02 10:30:00,35.1,35.16,35.05,35.1,211634.0,31.9311,31.9857,31.8856,31.9311,211634.0
2019-12-02 10:40:00,35.1,35.17,35.05,35.08,108495.0,31.9311,31.9948,31.8856,31.9129,108495.0
2019-12-02 10:50:00,35.08,35.1,35.0,35.06,143161.0,31.9129,31.9311,31.8401,31.8947,143161.0
2019-12-02 11:00:00,35.06,35.15,35.05,35.12,106862.0,31.8947,31.9766,31.8856,31.9493,106862.0
2019-12-02 11:10:00,35.12,35.15,35.09,35.12,113942.0,31.9493,31.9766,31.922,31.9493,113942.0
2019-12-02 11:20:00,35.13,35.15,35.11,35.12,144709.0,31.9584,31.9766,31.9402,31.9493,144709.0
2019-12-02 11:30:00,35.12,35.14,35.05,35.05,148072.0,31.9493,31.9675,31.8856,31.8856,148072.0
2019-12-02 11:40:00,35.05,35.11,35.04,35.09,112535.0,31.8856,31.9402,31.8765,31.922,112535.0
2019-12-02 11:50:00,35.09,35.14,35.08,35.09,145441.0,31.922,31.9675,31.9129,31.922,145441.0
2019-12-02 12:00:00,35.09,35.13,35.09,35.1,103951.0,31.922,31.9584,31.922,31.9311,103951.0
2019-12-02 12:10:00,35.11,35.11,35.08,35.08,79272.0,31.9402,31.9402,31.9129,31.9129,79272.0
2019-12-02 12:20:00,35.09,35.13,35.05,35.08,137525.0,31.922,31.9584,31.8856,31.9129,137525.0
2019-12-02 12:30:00,35.09,35.1,35.05,35.06,73325.0,31.922,31.9311,31.8856,31.8947,73325.0
2019-12-02 12:40:00,35.06,35.09,35.03,35.04,95092.0,31.8947,31.922,31.8674,31.8765,95092.0
2019-12-02 12:50:00,35.04,35.06,35.02,35.06,83116.0,31.8765,31.8947,31.8583,31.8947,83116.0
2019-12-02 13:00:00,35.05,35.08,35.05,35.05,69570.0,31.8856,31.9129,31.8856,31.8856,69570.0
2019-12-02 13:10:00,35.06,35.06,35.01,35.02,85836.0,31.8947,31.8947,31.8492,31.8583,85836.0
2019-12-02 13:20:00,35.02,35.03,35.01,35.02,76831.0,31.8583,31.8674,31.8492,31.8583,76831.0
2019-12-02 13:30:00,35.01,35.02,34.98,34.98,136041.0,31.8492,31.8583,31.8219,31.8219,136041.0
2019-12-02 13:40:00,34.98,34.99,34.96,34.98,135961.0,31.8219,31.831,31.8038,31.8219,135961.0
2019-12-02 13:50:00,34.97,34.98,34.95,34.97,149155.0,31.8128,31.8219,31.7947,31.8128,149155.0
2019-12-02 14:00:00,34.98,34.98,34.96,34.98,45159.0,31.8219,31.8219,31.8038,31.8219,45159.0
2019-12-02 14:10:00,34.98,34.99,34.97,34.98,71741.0,31.8219,31.831,31.8128,31.8219,71741.0
2019-12-02 14:20:00,34.98,35.01,34.96,34.97,229430.0,31.8219,31.8492,31.8038,31.8128,229430.0
2019-12-02 14:30:00,34.96,34.98,34.96,34.97,76844.0,31.8038,31.8219,31.8038,31.8128,76844.0
2019-12-02 14:40:00,34.97,34.98,34.96,34.98,69256.0,31.8128,31.8219,31.8038,31.8219,69256.0
2019-12-02 14:50:00,34.98,34.98,34.92,34.94,151135.0,31.8219,31.8219,31.7674,31.7856,151135.0
2019-12-02 15:00:00,34.94,34.94,34.84,34.87,174859.0,31.7856,31.7856,31.6946,31.7219,174859.0
2019-12-02 15:10:00,34.87,34.89,34.85,34.88,107435.0,31.7219,31.7401,31.7037,31.731,107435.0
2019-12-02 15:20:00,34.88,34.91,34.86,34.88,253841.0,31.731,31.7583,31.7128,31.731,253841.0
2019-12-02 15:30:00,34.88,34.92,34.85,34.9,257247.0,31.731,31.7674,31.7037,31.7492,257247.0
2019-12-02 15:40:00,34.89,34.9,34.86,34.87,235319.0,31.7401,31.7492,31.7128,31.7219,235319.0
2019-12-02 15:50:00,34.86,34.92,34.81,34.9,1055788.0,31.7128,31.7674,31.6673,31.7492,1055788.0
2019-12-03 09:30:00,34.6,34.91,34.46,34.65,381782.0,31.4763,31.7583,31.3489,31.5217,381782.0
2019-12-03 09:40:00,34.65,34.72,34.52,34.53,248527.0,31.5217,31.5854,31.4035,31.4126,248527.0
2019-12-03 09:50:00,34.52,34.66,34.5,34.58,298491.0,31.4035,31.5308,31.3853,31.4581,298491.0
2019-12-03 10:00:00,34.57,34.67,34.54,34.64,149504.0,31.449,31.5399,31.4217,31.5126,149504.0
2019-12-03 10:10:00,34.64,34.65,34.57,34.62,154338.0,31.5126,31.5217,31.449,31.4944,154338.0
2019-12-03 10:20:00,34.62,34.65,34.54,34.56,123557.0,31.4944,31.5217,31.4217,31.4399,123557.0
2019-12-03 10:30:00,34.57,34.61,34.54,34.57,122367.0,31.449,31.4854,31.4217,31.449,122367.0
2019-12-03 10:40:00,34.57,34.64,34.52,34.53,233868.0,31.449,31.5126,31.4035,31.4126,233868.0
2019-12-03 10:50:00,34.53,34.58,34.48,34.57,98776.0,31.4126,31.4581,31.3671,31.449,98776.0
2019-12-03 11:00:00,34.55,34.61,34.53,34.59,103049.0,31.4308,31.4854,31.4126,31.4672,103049.0
2019-12-03 11:10:00,34.59,34.61,34.56,34.58,85413.0,31.4672,31.4854,31.4399,31.4581,85413.0
2019-12-03 11:20:00,34.59,34.61,34.54,34.56,69026.0,31.4672,31.4854,31.4217,31.4399,69026.0
2019-12-03 11:30:00,34.56,34.6,34.54,34.59,75408.0,31.4399,31.4763,31.4217,31.4672,75408.0
2019-12-03 11:40:00,34.59,34.62,34.56,34.59,67756.0,31.4672,31.4944,31.4399,31.4672,67756.0
2019-12-03 11:50:00,34.59,34.6,34.55,34.57,68926.0,31.4672,31.4763,31.4308,31.449,68926.0
2019-12-03 12:00:00,34.57,34.61,34.55,34.61,61534.0,31.449,31.4854,31.4308,31.4854,61534.0
2019-12-03 12:10:00,34.61,34.63,34.58,34.63,59476.0,31.4854,31.5035,31.4581,31.5035,59476.0
2019-12-03 12:20:00,34.63,34.64,34.62,34.62,35382.0,31.5035,31.5126,31.4944,31.4944,35382.0
2019-12-03 12:30:00,34.62,34.63,34.6,34.6,52086.0,31.4944,31.5035,31.4763,31.4763,52086.0
2019-12-03 12:40:00,34.61,34.62,34.58,34.61,81073.0,31.4854,31.4944,31.4581,31.4854,81073.0
2019-12-03 12:50:00,34.61,34.72,34.61,34.72,159849.0,31.4854,31.5854,31.4854,31.5854,159849.0
2019-12-03 13:00:00,34.72,34.75,34.7,34.71,79959.0,31.5854,31.6127,31.5672,31.5763,79959.0
2019-12-03 13:10:00,34.7,34.73,34.7,34.73,48485.0,31.5672,31.5945,31.5672,31.5945,48485.0
2019-12-03 13:20:00,34.72,34.75,34.71,34.74,58496.0,31.5854,31.6127,31.5763,31.6036,58496.0
2019-12-03 13:30:00,34.75,34.75,34.73,34.73,41539.0,31.6127,31.6127,31.5945,31.5945,41539.0
2019-12-03 13:40:00,34.73,34.74,34.7,34.72,56568.0,31.5945,31.6036,31.5672,31.5854,56568.0
2019-12-03 13:50:00,34.71,34.72,34.68,34.69,92023.0,31.5763,31.5854,31.549,31.5581,92023.0
2019-12-03 14:00:00,34.69,34.71,34.68,34.68,41099.0,31.5581,31.5763,31.549,31.549,41099.0
2019-12-03 14:10:00,34.68,34.69,34.65,34.66,63267.0,31.549,31.5581,31.5217,31.5308,63267.0
2019-12-03 14:20:00,34.66,34.68,34.64,34.68,59887.0,31.5308,31.549,31.5126,31.549,59887.0
2019-12-03 14:30:00,34.68,34.74,34.65,34.72,160735.0,31.549,31.6036,31.5217,31.5854,160735.0
2019-12-03 14:40:00,34.72,34.72,34.69,34.71,65642.0,31.5854,31.5854,31.5581,31.5763,65642.0
2019-12-03 14:50:00,34.72,34.74,34.7,34.72,78586.0,31.5854,31.6036,31.5672,31.5854,78586.0
2019-12-03 15:00:00,34.73,34.73,34.69,34.7,78058.0,31.5945,31.5945,31.5581,31.5672,78058.0
2019-12-03 15:10:00,34.7,34.74,34.69,34.73,68519.0,31.5672,31.6036,31.5581,31.5945,68519.0
2019-12-03 15:20:00,34.73,34.8,34.72,34.79,101152.0,31.5945,31.6582,31.5854,31.6491,101152.0
2019-12-03 15:30:00,34.79,34.8,34.75,34.76,185535.0,31.6491,31.6582,31.6127,31.6218,185535.0
2019-12-03 15:40:00,34.76,34.79,34.75,34.77,144888.0,31.6218,31.6491,31.6127,31.6309,144888.0
2019-12-03 15:50:00,34.77,34.78,34.7,34.76,646320.0,31.6309,31.64,31.5672,31.6218,646320.0
2019-12-04 09:30:00,34.81,35.14,34.81,35.09,219434.0,31.6673,31.9675,31.6673,31.922,219434.0
2019-12-04 09:40:00,35.09,35.19,35.09,35.19,155081.0,31.922,32.013,31.922,32.013,155081.0
2019-12-04 09:50:00,35.19,35.23,35.11,35.11,124037.0,32.013,32.0494,31.9402,31.9402,124037.0
2019-12-04 10:00:00,35.1,35.23,35.1,35.2,99922.0,31.9311,32.0494,31.9311,32.0221,99922.0
2019-12-04 10:10:00,35.2,35.24,35.14,35.15,195415.0,32.0221,32.0585,31.9675,31.9766,195415.0
2019-12-04 10:20:00,35.16,35.18,35.05,35.08,133810.0,31.9857,32.0039,31.8856,31.9129,133810.0
2019-12-04 10:30:00,35.08,35.11,35.03,35.05,100950.0,31.9129,31.9402,31.8674,31.8856,100950.0
2019-12-04 10:40:00,35.05,35.06,34.96,34.97,112279.0,31.8856,31.8947,31.8038,31.8128,112279.0
2019-12-04 10:50:00,34.96,35.0,34.93,34.99,108839.0,31.8038,31.8401,31.7765,31.831,108839.0
2019-12-04 11:00:00,34.98,35.02,34.94,34.98,132864.0,31.8219,31.8583,31.7856,31.8219,132864.0
2019-12-04 11:10:00,34.98,35.01,34.96,34.99,46484.0,31.8219,31.8492,31.8038,31.831,46484.0
2019-12-04 11:20:00,35.0,35.02,34.99,35.02,51481.0,31.8401,31.8583,31.831,31.8583,51481.0
2019-12-04 11:30:00,35.02,35.05,35.0,35.01,54292.0,31.8583,31.8856,31.8401,31.8492,54292.0
2019-12-04 11:40:00,35.01,35.05,35.0,35.03,46877.0,31.8492,31.8856,31.8401,31.8674,46877.0
2019-12-04 11:50:00,35.02,35.03,35.0,35.0,35543.0,31.8583,31.8674,31.8401,31.8401,35543.0
2019-12-04 12:00:00,35.0,35.05,34.99,35.05,81513.0,31.8401,31.8856,31.831,31.8856,81513.0
2019-12-04 12:10:00,35.05,35.06,34.98,35.04,77878.0,31.8856,31.8947,31.8219,31.8765,77878.0
2019-12-04 12:20:00,35.04,35.04,35.02,35.03,39600.0,31.8765,31.8765,31.8583,31.8674,39600.0
2019-12-04 12:30:00,35.04,35.04,34.99,35.02,101285.0,31.8765,31.8765,31.831,31.8583,101285.0
2019-12-04 12:40:00,35.03,35.03,34.95,34.97,89214.0,31.8674,31.8674,31.7947,31.8128,89214.0
2019-12-04 12:50:00,34.97,35.02,34.94,35.0,74267.0,31.8128,31.8583,31.7856,31.8401,74267.0
2019-12-04 13:00:00,35.01,35.14,34.99,35.13,233203.0,31.8492,31.9675,31.831,31.9584,233203.0
2019-12-04 13:10:00,35.14,35.14,35.08,35.12,109650.0,31.9675,31.9675,31.9129,31.9493,109650.0
2019-12-04 13:20:00,35.12,35.15,35.1,35.11,54791.0,31.9493,31.9766,31.9311,31.9402,54791.0
2019-12-04 13:30:00,35.11,35.12,35.08,35.09,68161.0,31.9402,31.9493,31.9129,31.922,68161.0
2019-12-04 13:40:00,35.1,35.12,35.06,35.09,78781.0,31.9311,31.9493,31.8947,31.922,78781.0
2019-12-04 13:50:00,35.1,35.1,35.06,35.06,30995.0,31.9311,31.9311,31.8947,31.8947,30995.0
2019-12-04 14:00:00,35.06,35.12,35.06,35.1,105536.0,31.8947,31.9493,31.8947,31.9311,105536.0
2019-12-04 14:10:00,35.11,35.11,35.08,35.08,29777.0,31.9402,31.9402,31.9129,31.9129,29777.0
2019-12-04 14:20:00,35.08,35.09,35.04,35.05,75268.0,31.9129,31.922,31.8765,31.8856,75268.0
2019-12-04 14:30:00,35.05,35.07,35.02,35.04,128779.0,31.8856,31.9038,31.8583,31.8765,128779.0
2019-12-04 14:40:00,35.04,35.07,35.02,35.05,93328.0,31.8765,31.9038,31.8583,31.8856,93328.0
2019-12-04 14:50:00,35.06,35.08,35.05,35.08,61869.0,31.8947,31.9129,31.8856,31.9129,61869.0
2019-12-04 15:00:00,35.07,35.08,35.04,35.06,68283.0,31.9038,31.9129,31.8765,31.8947,68283.0
2019-12-04 15:10:00,35.05,35.07,35.02,35.03,88839.0,31.8856,31.9038,31.8583,31.8674,88839.0
2019-12-04 15:20:00,35.02,35.04,35.0,35.03,122634.0,31.8583,31.8765,31.8401,31.8674,122634.0
2019-12-04 15:30:00,35.03,35.05,35.02,35.02,170618.0,31.8674,31.8856,31.8583,31.8583,170618.0
2019-12-04 15:40:00,35.03,35.03,34.93,34.98,278803.0,31.8674,31.8674,31.7765,31.8219,278803.0
2019-12-04 15:50:00,34.98,34.99,34.91,34.99,700162.0,31.8219,31.831,31.7583,31.831,700162.0
2019-12-05 09:30:00,34.94,35.08,34.83,34.91,158080.0,31.7856,31.9129,31.6855,31.7583,158080.0
2019-12-05 09:40:00,34.9,34.94,34.87,34.93,72627.0,31.7492,31.7856,31.7219,31.7765,72627.0
2019-12-05 09:50:00,34.93,34.93,34.87,34.9,114172.0,31.7765,31.7765,31.7219,31.7492,114172.0
2019-12-05 10:00:00,34.89,34.96,34.86,34.92,120144.0,31.7401,31.8038,31.7128,31.7674,120144.0
2019-12-05 10:10:00,34.92,35.05,34.92,35.05,105080.0,31.7674,31.8856,31.7674,31.8856,105080.0
2019-12-05 10:20:00,35.05,35.08,35.01,35.08,79945.0,31.8856,31.9129,31.8492,31.9129,79945.0
2019-12-05 10:30:00,35.08,35.09,35.03,35.03,93461.0,31.9129,31.922,31.8674,31.8674,93461.0
2019-12-05 10:40:00,35.02,35.04,35.0,35.01,51397.0,31.8583,31.8765,31.8401,31.8492,51397.0
2019-12-05 10:50:00,35.02,35.06,34.99,35.03,64290.0,31.8583,31.8947,31.831,31.8674,64290.0
2019-12-05 11:00:00,35.04,35.04,34.98,35.03,67223.0,31.8765,31.8765,31.8219,31.8674,67223.0
2019-12-05 11:10:00,35.02,35.04,34.97,35.04,48175.0,31.8583,31.8765,31.8128,31.8765,48175.0
2019-12-05 11:20:00,35.04,35.04,34.99,35.01,80785.0,31.8765,31.8765,31.831,31.8492,80785.0
2019-12-05 11:30:00,35.01,35.03,34.96,34.98,52009.0,31.8492,31.8674,31.8038,31.8219,52009.0
2019-12-05 11:40:00,34.99,35.01,34.98,34.98,52726.0,31.831,31.8492,31.8219,31.8219,52726.0
2019-12-05 11:50:00,34.99,35.01,34.95,34.97,55583.0,31.831,31.8492,31.7947,31.8128,55583.0
2019-12-05 12:00:00,34.97,34.97,34.93,34.94,51296.0,31.8128,31.8128,31.7765,31.7856,51296.0
2019-12-05 12:10:00,34.95,34.96,34.93,34.95,35791.0,31.7947,31.8038,31.7765,31.7947,35791.0
2019-12-05 12:20:00,34.95,34.96,34.92,34.94,42283.0,31.7947,31.8038,31.7674,31.7856,42283.0
2019-12-05 12:30:00,34.93,34.98,34.92,34.98,83924.0,31.7765,31.8219,31.7674,31.8219,83924.0
2019-12-05 12:40:00,34.98,34.99,34.96,34.99,99912.0,31.8219,31.831,31.8038,31.831,99912.0
2019-12-05 12:50:00,34.99,35.0,34.95,34.96,44173.0,31.831,31.8401,31.7947,31.8038,44173.0
2019-12-05 13:00:00,34.96,35.01,34.95,35.01,70327.0,31.8038,31.8492,31.7947,31.8492,70327.0
2019-12-05 13:10:00,35.01,35.03,34.99,34.99,42361.0,31.8492,31.8674,31.831,31.831,42361.0
2019-12-05 13:20:00,35.0,35.0,34.97,34.97,40421.0,31.8401,31.8401,31.8128,31.8128,40421.0
2019-12-05 13:30:00,34.98,35.0,34.96,34.99,43547.0,31.8219,31.8401,31.8038,31.831,43547.0
2019-12-05 13:40:00,34.99,35.0,34.97,34.98,64499.0,31.831,31.8401,31.8128,31.8219,64499.0
2019-12-05 13:50:00,34.98,34.99,34.97,34.98,67203.0,31.8219,31.831,31.8128,31.8219,67203.0
2019-12-05 14:00:00,34.98,34.98,34.95,34.97,62257.0,31.8219,31.8219,31.7947,31.8128,62257.0
2019-12-05 14:10:00,34.97,34.97,34.93,34.96,54082.0,31.8128,31.8128,31.7765,31.8038,54082.0
2019-12-05 14:20:00,34.96,34.99,34.95,34.97,170235.0,31.8038,31.831,31.7947,31.8128,170235.0
2019-12-05 14:30:00,34.98,34.98,34.95,34.95,72486.0,31.8219,31.8219,31.7947,31.7947,72486.0
2019-12-05 14:40:00,34.95,34.96,34.93,34.94,51074.0,31.7947,31.8038,31.7765,31.7856,51074.0
2019-12-05 14:50:00,34.94,34.96,34.86,34.93,258205.0,31.7856,31.8038,31.7128,31.7765,258205.0
2019-12-05 15:00:00,34.94,34.98,34.92,34.98,116404.0,31.7856,31.8219,31.7674,31.8219,116404.0
2019-12-05 15:10:00,34.98,34.98,34.93,34.95,82615.0,31.8219,31.8219,31.7765,31.7947,82615.0
2019-12-05 15:20:00,34.95,34.96,34.91,34.92,88374.0,31.7947,31.8038,31.7583,31.7674,88374.0
2019-12-05 15:30:00,34.92,34.96,34.92,34.95,87842.0,31.7674,31.8038,31.7674,31.7947,87842.0
2019-12-05 15:40:00,34.95,34.95,34.84,34.84,229209.0,31.7947,31.7947,31.6946,31.6946,229209.0
2019-12-05 15:50:00,34.85,34.85,34.77,34.79,665086.0,31.7037,31.7037,31.6309,31.6491,665086.0
2019-12-06 09:30:00,35.1,35.16,34.89,35.11,195052.0,31.9311,31.9857,31.7401,31.9402,195052.0
2019-12-06 09:40:00,35.12,35.22,35.11,35.18,102223.0,31.9493,32.0403,31.9402,32.0039,102223.0
2019-12-06 09:50:00,35.19,35.2,35.11,35.16,131743.0,32.013,32.0221,31.9402,31.9857,131743.0
2019-12-06 10:00:00,35.16,35.2,35.16,35.16,89261.0,31.9857,32.0221,31.9857,31.9857,89261.0
2019-12-06 10:10:00,35.16,35.17,35.11,35.16,184368.0,31.9857,31.9948,31.9402,31.9857,184368.0
2019-12-06 10:20:00,35.16,35.2,35.11,35.17,95345.0,31.9857,32.0221,31.9402,31.9948,95345.0
2019-12-06 10:30:00,35.18,35.19,35.12,35.13,67227.0,32.0039,32.013,31.9493,31.9584,67227.0
2019-12-06 10:40:00,35.12,35.14,35.09,35.12,106581.0,31.9493,31.9675,31.922,31.9493,106581.0
2019-12-06 10:50:00,35.12,35.12,35.09,35.11,74672.0,31.9493,31.9493,31.922,31.9402,74672.0
2019-12-06 11:00:00,35.11,35.11,35.04,35.04,94161.0,31.9402,31.9402,31.8765,31.8765,94161.0
2019-12-06 11:10:00,35.04,35.09,35.02,35.07,75269.0,31.8765,31.922,31.8583,31.9038,75269.0
2019-12-06 11:20:00,35.07,35.11,35.07,35.11,85197.0,31.9038,31.9402,31.9038,31.9402,85197.0
2019-12-06 11:30:00,35.11,35.11,35.04,35.04,82140.0,31.9402,31.9402,31.8765,31.8765,82140.0
2019-12-06 11:40:00,35.05,35.07,35.01,35.02,71468.0,31.8856,31.9038,31.8492,31.8583,71468.0
2019-12-06 11:50:00,35.02,35.05,34.99,35.05,128760.0,31.8583,31.8856,31.831,31.8856,128760.0
2019-12-06 12:00:00,35.05,35.07,35.02,35.05,62726.0,31.8856,31.9038,31.8583,31.8856,62726.0
2019-12-06 12:10:00,35.05,35.06,35.02,35.02,35434.0,31.8856,31.8947,31.8583,31.8583,35434.0
2019-12-06 12:20:00,35.03,35.05,35.01,35.05,60987.0,31.8674,31.8856,31.8492,31.8856,60987.0
2019-12-06 12:30:00,35.05,35.05,35.0,35.02,57209.0,31.8856,31.8856,31.8401,31.8583,57209.0
2019-12-06 12:40:00,35.02,35.03,34.97,34.99,81220.0,31.8583,31.8674,31.8128,31.831,81220.0
2019-12-06 12:50:00,34.98,34.99,34.95,34.97,70793.0,31.8219,31.831,31.7947,31.8128,70793.0
2019-12-06 13:00:00,34.96,34.97,34.96,34.97,55362.0,31.8038,31.8128,31.8038,31.8128,55362.0
2019-12-06 13:10:00,34.97,35.02,34.95,35.0,76632.0,31.8128,31.8583,31.7947,31.8401,76632.0
2019-12-06 13:20:00,35.0,35.0,34.97,34.99,45415.0,31.8401,31.8401,31.8128,31.831,45415.0
2019-12-06 13:30:00,34.99,35.02,34.97,35.02,120917.0,31.831,31.8583,31.8128,31.8583,120917.0
2019-12-06 13:40:00,35.01,35.01,34.99,35.0,46829.0,31.8492,31.8492,31.831,31.8401,46829.0
2019-12-06 13:50:00,35.0,35.0,34.94,34.95,67574.0,31.8401,31.8401,31.7856,31.7947,67574.0
2019-12-06 14:00:00,34.95,34.95,34.93,34.95,40186.0,31.7947,31.7947,31.7765,31.7947,40186.0
2019-12-06 14:10:00,34.94,34.95,34.89,34.95,184268.0,31.7856,31.7947,31.7401,31.7947,184268.0
2019-12-06 14:20:00,34.95,34.95,34.92,34.93,42848.0,31.7947,31.7947,31.7674,31.7765,42848.0
2019-12-06 14:30:00,34.93,34.98,34.91,34.98,78184.0,31.7765,31.8219,31.7583,31.8219,78184.0
2019-12-06 14:40:00,34.98,35.0,34.96,34.98,105786.0,31.8219,31.8401,31.8038,31.8219,105786.0
2019-12-06 14:50:00,34.98,34.98,34.96,34.97,45097.0,31.8219,31.8219,31.8038,31.8128,45097.0
2019-12-06 15:00:00,34.97,34.99,34.96,34.98,47813.0,31.8128,31.831,31.8038,31.8219,47813.0
2019-12-06 15:10:00,34.97,34.98,34.95,34.95,104073.0,31.8128,31.8219,31.7947,31.7947,104073.0
2019-12-06 15:20:00,34.96,35.0,34.93,34.93,214511.0,31.8038,31.8401,31.7765,31.7765,214511.0
2019-12-06 15:30:00,34.94,34.97,34.92,34.94,333733.0,31.7856,31.8128,31.7674,31.7856,333733.0
2019-12-06 15:40:00,34.93,34.94,34.85,34.86,511179.0,31.7765,31.7856,31.7037,31.7128,511179.0
2019-12-06 15:50:00,34.86,34.9,34.83,34.87,787712.0,31.7128,31.7492,31.6855,31.7219,787712.0
2019-12-09 09:30:00,34.85,34.92,34.73,34.79,294445.0,31.7037,31.7674,31.5945,31.6491,294445.0
2019-12-09 09:40:00,34.79,34.85,34.77,34.79,144007.0,31.6491,31.7037,31.6309,31.6491,144007.0
2019-12-09 09:50:00,34.8,34.81,34.74,34.76,76900.0,31.6582,31.6673,31.6036,31.6218,76900.0
2019-12-09 10:00:00,34.76,34.82,34.75,34.8,169531.0,31.6218,31.6764,31.6127,31.6582,169531.0
2019-12-09 10:10:00,34.8,34.83,34.79,34.8,125055.0,31.6582,31.6855,31.6491,31.6582,125055.0
2019-12-09 10:20:00,34.8,34.8,34.76,34.8,80121.0,31.6582,31.6582,31.6218,31.6582,80121.0
2019-12-09 10:30:00,34.79,34.82,34.77,34.8,127406.0,31.6491,31.6764,31.6309,31.6582,127406.0
2019-12-09 10:40:00,34.8,34.82,34.78,34.8,75899.0,31.6582,31.6764,31.64,31.6582,75899.0
2019-12-09 10:50:00,34.8,34.84,34.79,34.83,139449.0,31.6582,31.6946,31.6491,31.6855,139449.0
2019-12-09 11:00:00,34.83,34.84,34.79,34.8,77450.0,31.6855,31.6946,31.6491,31.6582,77450.0
2019-12-09 11:10:00,34.8,34.81,34.78,34.8,85704.0,31.6582,31.6673,31.64,31.6582,85704.0
2019-12-09 11:20:00,34.8,34.82,34.78,34.82,97379.0,31.6582,31.6764,31.64,31.6764,97379.0
2019-12-09 11:30:00,34.82,34.83,34.8,34.8,67228.0,31.6764,31.6855,31.6582,31.6582,67228.0
2019-12-09 11:40:00,34.8,34.82,34.8,34.82,74351.0,31.6582,31.6764,31.6582,31.6764,74351.0
2019-12-09 11:50:00,34.81,34.83,34.79,34.81,87368.0,31.6673,31.6855,31.6491,31.6673,87368.0
2019-12-09 12:00:00,34.8,34.92,34.8,34.91,225016.0,31.6582,31.7674,31.6582,31.7583,225016.0
2019-12-09 12:10:00,34.9,34.91,34.89,34.91,246335.0,31.7492,31.7583,31.7401,31.7583,246335.0
2019-12-09 12:20:00,34.91,34.91,34.85,34.88,113626.0,31.7583,31.7583,31.7037,31.731,113626.0
2019-12-09 12:30:00,34.88,34.88,34.84,34.86,76147.0,31.731,31.731,31.6946,31.7128,76147.0
2019-12-09 12:40:00,34.86,34.86,34.83,34.84,57835.0,31.7128,31.7128,31.6855,31.6946,57835.0
2019-12-09 12:50:00,34.84,34.84,34.82,34.84,47525.0,31.6946,31.6946,31.6764,31.6946,47525.0
2019-12-09 13:00:00,34.83,34.84,34.8,34.81,107549.0,31.6855,31.6946,31.6582,31.6673,107549.0
2019-12-09 13:10:00,34.81,34.82,34.79,34.8,104957.0,31.6673,31.6764,31.6491,31.6582,104957.0
2019-12-09 13:20:00,34.79,34.8,34.76,34.78,61656.0,31.6491,31.6582,31.6218,31.64,61656.0
2019-12-09 13:30:00,34.79,34.79,34.75,34.78,43753.0,31.6491,31.6491,31.6127,31.64,43753.0
2019-12-09 13:40:00,34.78,34.79,34.76,34.78,91875.0,31.64,31.6491,31.6218,31.64,91875.0
2019-12-09 13:50:00,34.78,34.78,34.75,34.75,43203.0,31.64,31.64,31.6127,31.6127,43203.0
2019-12-09 14:00:00,34.76,34.76,34.69,34.7,89133.0,31.6218,31.6218,31.5581,31.5672,89133.0
2019-12-09 14:10:00,34.7,34.71,34.67,34.7,155504.0,31.5672,31.5763,31.5399,31.5672,155504.0
2019-12-09 14:20:00,34.7,34.7,34.66,34.67,93779.0,31.5672,31.5672,31.5308,31.5399,93779.0
2019-12-09 14:30:00,34.68,34.72,34.67,34.72,76215.0,31.549,31.5854,31.5399,31.5854,76215.0
2019-12-09 14:40:00,34.72,34.72,34.68,34.68,99745.0,31.5854,31.5854,31.549,31.549,99745.0
2019-12-09 14:50:00,34.68,34.69,34.67,34.69,60626.0,31.549,31.5581,31.5399,31.5581,60626.0
2019-12-09 15:00:00,34.69,34.71,34.67,34.68,197845.0,31.5581,31.5763,31.5399,31.549,197845.0
2019-12-09 15:10:00,34.67,34.73,34.66,34.72,133664.0,31.5399,31.5945,31.5308,31.5854,133664.0
2019-12-09 15:20:00,34.72,34.74,34.7,34.7,122199.0,31.5854,31.6036,31.5672,31.5672,122199.0
2019-12-09 15:30:00,34.7,34.71,34.63,34.64,236847.0,31.5672,31.5763,31.5035,31.5126,236847.0
2019-12-09 15:40:00,34.65,34.67,34.59,34.59,330623.0,31.5217,31.5399,31.4672,31.4672,330623.0
2019-12-09 15:50:00,34.6,34.61,34.56,34.57,672609.0,31.4763,31.4854,31.4399,31.449,672609.0
2019-12-10 09:30:00,34.67,34.86,34.66,34.84,231397.0,31.5399,31.7128,31.5308,31.6946,231397.0
2019-12-10 09:40:00,34.84,34.92,34.82,34.86,229941.0,31.6946,31.7674,31.6764,31.7128,229941.0
2019-12-10 09:50:00,34.86,34.87,34.83,34.87,156289.0,31.7128,31.7219,31.6855,31.7219,156289.0
2019-12-10 10:00:00,34.87,34.88,34.82,34.85,175435.0,31.7219,31.731,31.6764,31.7037,175435.0
2019-12-10 10:10:00,34.84,34.93,34.84,34.88,187584.0,31.6946,31.7765,31.6946,31.731,187584.0
2019-12-10 10:20:00,34.89,35.0,34.88,34.96,164716.0,31.7401,31.8401,31.731,31.8038,164716.0
2019-12-10 10:30:00,34.96,34.96,34.89,34.92,77382.0,31.8038,31.8038,31.7401,31.7674,77382.0
2019-12-10 10:40:00,34.93,34.93,34.9,34.91,72411.0,31.7765,31.7765,31.7492,31.7583,72411.0
2019-12-10 10:50:00,34.91,34.92,34.87,34.91,98329.0,31.7583,31.7674,31.7219,31.7583,98329.0
2019-12-10 11:00:00,34.91,34.93,34.82,34.9,76632.0,31.7583,31.7765,31.6764,31.7492,76632.0
2019-12-10 11:10:00,34.9,34.92,34.88,34.89,66331.0,31.7492,31.7674,31.731,31.7401,66331.0
2019-12-10 11:20:00,34.89,34.91,34.86,34.9,59645.0,31.7401,31.7583,31.7128,31.7492,59645.0
2019-12-10 11:30:00,34.91,34.91,34.87,34.88,39582.0,31.7583,31.7583,31.7219,31.731,39582.0
2019-12-10 11:40:00,34.87,34.9,34.86,34.88,86647.0,31.7219,31.7492,31.7128,31.731,86647.0
2019-12-10 11:50:00,34.88,34.88,34.83,34.84,40506.0,31.731,31.731,31.6855,31.6946,40506.0
2019-12-10 12:00:00,34.84,34.86,34.81,34.84,71954.0,31.6946,31.7128,31.6673,31.6946,71954.0
2019-12-10 12:10:00,34.83,34.86,34.82,34.85,50003.0,31.6855,31.7128,31.6764,31.7037,50003.0
2019-12-10 12:20:00,34.84,34.85,34.82,34.84,87071.0,31.6946,31.7037,31.6764,31.6946,87071.0
2019-12-10 12:30:00,34.84,34.84,34.81,34.82,57568.0,31.6946,31.6946,31.6673,31.6764,57568.0
2019-12-10 12:40:00,34.82,34.82,34.79,34.8,100211.0,31.6764,31.6764,31.6491,31.6582,100211.0
2019-12-10 12:50:00,34.8,34.84,34.78,34.84,125710.0,31.6582,31.6946,31.64,31.6946,125710.0
2019-12-10 13:00:00,34.84,34.86,34.83,34.83,40149.0,31.6946,31.7128,31.6855,31.6855,40149.0
2019-12-10 13:10:00,34.84,34.86,34.83,34.85,79425.0,31.6946,31.7128,31.6855,31.7037,79425.0
2019-12-10 13:20:00,34.85,34.85,34.83,34.84,35212.0,31.7037,31.7037,31.6855,31.6946,35212.0
2019-12-10 13:30:00,34.84,34.84,34.8,34.8,31455.0,31.6946,31.6946,31.6582,31.6582,31455.0
2019-12-10 13:40:00,34.81,34.82,34.79,34.8,66196.0,31.6673,31.6764,31.6491,31.6582,66196.0
2019-12-10 13:50:00,34.8,34.8,34.78,34.8,59125.0,31.6582,31.6582,31.64,31.6582,59125.0
2019-12-10 14:00:00,34.8,34.83,34.79,34.83,72679.0,31.6582,31.6855,31.6491,31.6855,72679.0
2019-12-10 14:10:00,34.83,34.88,34.82,34.85,52329.0,31.6855,31.731,31.6764,31.7037,52329.0
2019-12-10 14:20:00,34.85,34.85,34.81,34.82,38262.0,31.7037,31.7037,31.6673,31.6764,38262.0
2019-12-10 14:30:00,34.83,34.84,34.79,34.8,112971.0,31.6855,31.6946,31.6491,31.6582,112971.0
2019-12-10 14:40:00,34.8,34.84,34.8,34.83,52213.0,31.6582,31.6946,31.6582,31.6855,52213.0
2019-12-10 14:50:00,34.83,34.86,34.81,34.82,72780.0,31.6855,31.7128,31.6673,31.6764,72780.0
2019-12-10 15:00:00,34.83,34.84,34.78,34.8,79344.0,31.6855,31.6946,31.64,31.6582,79344.0
2019-12-10 15:10:00,34.8,34.84,34.78,34.8,84943.0,31.6582,31.6946,31.64,31.6582,84943.0
2019-12-10 15:20:00,34.8,34.81,34.77,34.8,86049.0,31.6582,31.6673,31.6309,31.6582,86049.0
2019-12-10 15:30:00,34.79,34.79,34.7,34.75,118455.0,31.6491,31.6491,31.5672,31.6127,118455.0
2019-12-10 15:40:00,34.75,34.76,34.73,34.74,100732.0,31.6127,31.6218,31.5945,31.6036,100732.0
2019-12-10 15:50:00,34.75,34.75,34.7,34.72,356529.0,31.6127,31.6127,31.5672,31.5854,356529.0
2019-12-11 09:30:00,34.7,34.9,34.68,34.8,320088.0,31.5672,31.7492,31.549,31.6582,320088.0
2019-12-11 09:40:00,34.8,34.88,34.78,34.83,150422.0,31.6582,31.731,31.64,31.6855,150422.0
2019-12-11 09:50:00,34.83,34.9,34.82,34.9,94178.0,31.6855,31.7492,31.6764,31.7492,94178.0
2019-12-11 10:00:00,34.9,34.91,34.82,34.87,175243.0,31.7492,31.7583,31.6764,31.7219,175243.0
2019-12-11 10:10:00,34.88,34.93,34.87,34.91,138137.0,31.731,31.7765,31.7219,31.7583,138137.0
2019-12-11 10:20:00,34.9,34.91,34.88,34.88,65825.0,31.7492,31.7583,31.731,31.731,65825.0
2019-12-11 10:30:00,34.88,34.95,34.87,34.92,147770.0,31.731,31.7947,31.7219,31.7674,147770.0
2019-12-11 10:40:00,34.93,34.94,34.88,34.89,99374.0,31.7765,31.7856,31.731,31.7401,99374.0
2019-12-11 10:50:00,34.89,34.89,34.86,34.87,36055.0,31.7401,31.7401,31.7128,31.7219,36055.0
2019-12-11 11:00:00,34.87,34.92,34.86,34.91,54963.0,31.7219,31.7674,31.7128,31.7583,54963.0
2019-12-11 11:10:00,34.91,34.91,34.87,34.87,40607.0,31.7583,31.7583,31.7219,31.7219,40607.0
2019-12-11 11:20:00,34.87,34.89,34.86,34.87,42613.0,31.7219,31.7401,31.7128,31.7219,42613.0
2019-12-11 11:30:00,34.86,34.88,34.85,34.88,53719.0,31.7128,31.731,31.7037,31.731,53719.0
2019-12-11 11:40:00,34.88,34.9,34.87,34.9,38284.0,31.731,31.7492,31.7219,31.7492,38284.0
2019-12-11 11:50:00,34.9,34.9,34.85,34.85,41601.0,31.7492,31.7492,31.7037,31.7037,41601.0
2019-12-11 12:00:00,34.85,34.89,34.85,34.88,60283.0,31.7037,31.7401,31.7037,31.731,60283.0
2019-12-11 12:10:00,34.89,34.89,34.87,34.87,40712.0,31.7401,31.7401,31.7219,31.7219,40712.0
2019-12-11 12:20:00,34.88,34.88,34.85,34.86,27122.0,31.731,31.731,31.7037,31.7128,27122.0
2019-12-11 12:30:00,34.85,34.86,34.84,34.84,24434.0,31.7037,31.7128,31.6946,31.6946,24434.0
2019-12-11 12:40:00,34.84,34.86,34.84,34.86,35993.0,31.6946,31.7128,31.6946,31.7128,35993.0
2019-12-11 12:50:00,34.86,34.87,34.86,34.87,42588.0,31.7128,31.7219,31.7128,31.7219,42588.0
2019-12-11 13:00:00,34.87,34.87,34.84,34.84,51276.0,31.7219,31.7219,31.6946,31.6946,51276.0
2019-12-11 13:10:00,34.85,34.9,34.84,34.9,56964.0,31.7037,31.7492,31.6946,31.7492,56964.0
2019-12-11 13:20:00,34.9,34.91,34.89,34.91,53134.0,31.7492,31.7583,31.7401,31.7583,53134.0
2019-12-11 13:30:00,34.91,34.91,34.88,34.89,76414.0,31.7583,31.7583,31.731,31.7401,76414.0
2019-12-11 13:40:00,34.88,34.93,34.88,34.93,53064.0,31.731,31.7765,31.731,31.7765,53064.0
2019-12-11 13:50:00,34.93,34.95,34.92,34.94,39394.0,31.7765,31.7947,31.7674,31.7856,39394.0
2019-12-11 14:00:00,34.93,34.99,34.91,34.98,91052.0,31.7765,31.831,31.7583,31.8219,91052.0
2019-12-11 14:10:00,34.98,34.98,34.95,34.96,134824.0,31.8219,31.8219,31.7947,31.8038,134824.0
2019-12-11 14:20:00,34.96,34.98,34.96,34.97,57099.0,31.8038,31.8219,31.8038,31.8128,57099.0
2019-12-11 14:30:00,34.96,34.97,34.93,34.95,96947.0,31.8038,31.8128,31.7765,31.7947,96947.0
2019-12-11 14:40:00,34.95,34.96,34.92,34.95,60814.0,31.7947,31.8038,31.7674,31.7947,60814.0
2019-12-11 14:50:00,34.95,34.97,34.93,34.96,67485.0,31.7947,31.8128,31.7765,31.8038,67485.0
2019-12-11 15:00:00,34.96,34.97,34.95,34.95,68061.0,31.8038,31.8128,31.7947,31.7947,68061.0
2019-12-11 15:10:00,34.95,34.96,34.9,34.91,74315.0,31.7947,31.8038,31.7492,31.7583,74315.0
2019-12-11 15:20:00,34.91,34.96,34.91,34.94,107993.0,31.7583,31.8038,31.7583,31.7856,107993.0
2019-12-11 15:30:00,34.94,34.96,34.91,34.91,136718.0,31.7856,31.8038,31.7583,31.7583,136718.0
2019-12-11 15:40:00,34.92,34.93,34.87,34.88,333889.0,31.7674,31.7765,31.7219,31.731,333889.0
2019-12-11 15:50:00,34.88,34.93,34.87,34.91,678443.0,31.731,31.7765,31.7219,31.7583,678443.0
2019-12-12 09:30:00,34.86,35.22,34.86,35.19,279901.0,31.7128,32.0403,31.7128,32.013,279901.0
2019-12-12 09:40:00,35.19,35.23,35.11,35.19,104406.0,32.013,32.0494,31.9402,32.013,104406.0
2019-12-12 09:50:00,35.2,35.28,35.17,35.27,67952.0,32.0221,32.0949,31.9948,32.0858,67952.0
2019-12-12 10:00:00,35.27,35.36,35.25,35.34,199119.0,32.0858,32.1676,32.0676,32.1494,199119.0
2019-12-12 10:10:00,35.35,35.41,35.3,35.39,142271.0,32.1585,32.2131,32.1131,32.1949,142271.0
2019-12-12 10:20:00,35.39,35.41,35.36,35.41,54201.0,32.1949,32.2131,32.1676,32.2131,54201.0
2019-12-12 10:30:00,35.41,35.41,35.27,35.28,79083.0,32.2131,32.2131,32.0858,32.0949,79083.0
2019-12-12 10:40:00,35.29,35.29,35.21,35.23,91780.0,32.104,32.104,32.0312,32.0494,91780.0
2019-12-12 10:50:00,35.23,35.27,35.23,35.24,54038.0,32.0494,32.0858,32.0494,32.0585,54038.0
2019-12-12 11:00:00,35.25,35.25,35.21,35.21,45271.0,32.0676,32.0676,32.0312,32.0312,45271.0
2019-12-12 11:10:00,35.21,35.22,35.2,35.2,21516.0,32.0312,32.0403,32.0221,32.0221,21516.0
2019-12-12 11:20:00,35.2,35.21,35.14,35.15,93825.0,32.0221,32.0312,31.9675,31.9766,93825.0
2019-12-12 11:30:00,35.15,35.16,35.09,35.13,106488.0,31.9766,31.9857,31.922,31.9584,106488.0
2019-12-12 11:40:00,35.14,35.16,35.1,35.15,71777.0,31.9675,31.9857,31.9311,31.9766,71777.0
2019-12-12 11:50:00,35.15,35.17,35.09,35.12,102358.0,31.9766,31.9948,31.922,31.9493,102358.0
2019-12-12 12:00:00,35.13,35.15,35.12,35.15,59023.0,31.9584,31.9766,31.9493,31.9766,59023.0
2019-12-12 12:10:00,35.15,35.15,35.09,35.11,75586.0,31.9766,31.9766,31.922,31.9402,75586.0
2019-12-12 12:20:00,35.1,35.12,35.06,35.09,40451.0,31.9311,31.9493,31.8947,31.922,40451.0
2019-12-12 12:30:00,35.09,35.14,35.08,35.12,48000.0,31.922,31.9675,31.9129,31.9493,48000.0
2019-12-12 12:40:00,35.13,35.14,35.11,35.13,33019.0,31.9584,31.9675,31.9402,31.9584,33019.0
2019-12-12 12:50:00,35.13,35.15,35.11,35.12,64335.0,31.9584,31.9766,31.9402,31.9493,64335.0
2019-12-12 13:00:00,35.12,35.17,35.11,35.17,105305.0,31.9493,31.9948,31.9402,31.9948,105305.0
2019-12-12 13:10:00,35.17,35.23,35.16,35.22,69381.0,31.9948,32.0494,31.9857,32.0403,69381.0
2019-12-12 13:20:00,35.23,35.23,35.21,35.22,32608.0,32.0494,32.0494,32.0312,32.0403,32608.0
2019-12-12 13:30:00,35.22,35.24,35.2,35.21,63115.0,32.0403,32.0585,32.0221,32.0312,63115.0
2019-12-12 13:40:00,35.2,35.22,35.19,35.2,50444.0,32.0221,32.0403,32.013,32.0221,50444.0
2019-12-12 13:50:00,35.2,35.22,35.18,35.21,58039.0,32.0221,32.0403,32.0039,32.0312,58039.0
2019-12-12 14:00:00,35.22,35.23,35.2,35.23,51463.0,32.0403,32.0494,32.0221,32.0494,51463.0
2019-12-12 14:10:00,35.23,35.24,35.19,35.2,61694.0,32.0494,32.0585,32.013,32.0221,61694.0
2019-12-12 14:20:00,35.2,35.22,35.17,35.2,84575.0,32.0221,32.0403,31.9948,32.0221,84575.0
2019-12-12 14:30:00,35.2,35.35,35.19,35.33,273732.0,32.0221,32.1585,32.013,32.1403,273732.0
2019-12-12 14:40:00,35.34,35.36,35.3,35.31,51140.0,32.1494,32.1676,32.1131,32.1222,51140.0
2019-12-12 14:50:00,35.32,35.37,35.28,35.34,72052.0,32.1313,32.1767,32.0949,32.1494,72052.0
2019-12-12 15:00:00,35.35,35.37,35.34,35.34,61656.0,32.1585,32.1767,32.1494,32.1494,61656.0
2019-12-12 15:10:00,35.34,35.35,35.31,35.34,71312.0,32.1494,32.1585,32.1222,32.1494,71312.0
2019-12-12 15:20:00,35.35,35.38,35.33,35.38,68429.0,32.1585,32.1858,32.1403,32.1858,68429.0
2019-12-12 15:30:00,35.37,35.39,35.33,35.39,130181.0,32.1767,32.1949,32.1403,32.1949,130181.0
2019-12-12 15:40:00,35.38,35.44,35.37,35.44,216707.0,32.1858,32.2404,32.1767,32.2404,216707.0
2019-12-12 15:50:00,35.44,35.46,35.28,35.29,867434.0,32.2404,32.2586,32.0949,32.104,867434.0
2019-12-13 09:30:00,35.36,35.49,35.25,35.35,251280.0,32.1676,32.2859,32.0676,32.1585,251280.0
2019-12-13 09:40:00,35.34,35.44,35.28,35.44,254266.0,32.1494,32.2404,32.0949,32.2404,254266.0
2019-12-13 09:50:00,35.43,35.47,35.36,35.38,202513.0,32.2313,32.2677,32.1676,32.1858,202513.0
2019-12-13 10:00:00,35.38,35.73,35.35,35.7,320345.0,32.1858,32.5042,32.1585,32.4769,320345.0
2019-12-13 10:10:00,35.7,35.72,35.6,35.7,200834.0,32.4769,32.4951,32.386,32.4769,200834.0
2019-12-13 10:20:00,35.7,35.77,35.6,35.63,244516.0,32.4769,32.5406,32.386,32.4133,244516.0
2019-12-13 10:30:00,35.63,35.67,35.51,35.54,220807.0,32.4133,32.4497,32.3041,32.3314,220807.0
2019-12-13 10:40:00,35.53,35.64,35.51,35.54,171445.0,32.3223,32.4224,32.3041,32.3314,171445.0
2019-12-13 10:50:00,35.54,35.55,35.45,35.47,77643.0,32.3314,32.3405,32.2495,32.2677,77643.0
2019-12-13 11:00:00,35.47,35.48,35.41,35.46,95945.0,32.2677,32.2768,32.2131,32.2586,95945.0
2019-12-13 11:10:00,35.47,35.5,35.41,35.41,60677.0,32.2677,32.295,32.2131,32.2131,60677.0
2019-12-13 11:20:00,35.41,35.42,35.32,35.39,137885.0,32.2131,32.2222,32.1313,32.1949,137885.0
2019-12-13 11:30:00,35.39,35.41,35.35,35.4,81562.0,32.1949,32.2131,32.1585,32.204,81562.0
2019-12-13 11:40:00,35.4,35.42,35.36,35.37,134169.0,32.204,32.2222,32.1676,32.1767,134169.0
2019-12-13 11:50:00,35.37,35.47,35.37,35.46,90027.0,32.1767,32.2677,32.1767,32.2586,90027.0
2019-12-13 12:00:00,35.45,35.5,35.45,35.5,93608.0,32.2495,32.295,32.2495,32.295,93608.0
2019-12-13 12:10:00,35.5,35.5,35.45,35.47,52025.0,32.295,32.295,32.2495,32.2677,52025.0
2019-12-13 12:20:00,35.46,35.5,35.45,35.47,50133.0,32.2586,32.295,32.2495,32.2677,50133.0
2019-12-13 12:30:00,35.46,35.49,35.46,35.49,30386.0,32.2586,32.2859,32.2586,32.2859,30386.0
2019-12-13 12:40:00,35.49,35.49,35.47,35.48,27317.0,32.2859,32.2859,32.2677,32.2768,27317.0
2019-12-13 12:50:00,35.48,35.51,35.46,35.51,81039.0,32.2768,32.3041,32.2586,32.3041,81039.0
2019-12-13 13:00:00,35.51,35.51,35.5,35.51,52508.0,32.3041,32.3041,32.295,32.3041,52508.0
2019-12-13 13:10:00,35.51,35.56,35.51,35.54,63270.0,32.3041,32.3496,32.3041,32.3314,63270.0
2019-12-13 13:20:00,35.54,35.55,35.53,35.54,28276.0,32.3314,32.3405,32.3223,32.3314,28276.0
2019-12-13 13:30:00,35.55,35.56,35.52,35.52,72608.0,32.3405,32.3496,32.3132,32.3132,72608.0
2019-12-13 13:40:00,35.53,35.55,35.52,35.52,68697.0,32.3223,32.3405,32.3132,32.3132,68697.0
2019-12-13 13:50:00,35.53,35.55,35.51,35.55,86227.0,32.3223,32.3405,32.3041,32.3405,86227.0
2019-12-13 14:00:00,35.55,35.58,35.52,35.53,139478.0,32.3405,32.3678,32.3132,32.3223,139478.0
2019-12-13 14:10:00,35.52,35.53,35.5,35.52,69204.0,32.3132,32.3223,32.295,32.3132,69204.0
2019-12-13 14:20:00,35.51,35.54,35.51,35.54,83534.0,32.3041,32.3314,32.3041,32.3314,83534.0
2019-12-13 14:30:00,35.54,35.57,35.53,35.57,91579.0,32.3314,32.3587,32.3223,32.3587,91579.0
2019-12-13 14:40:00,35.57,35.58,35.55,35.57,70466.0,32.3587,32.3678,32.3405,32.3587,70466.0
2019-12-13 14:50:00,35.57,35.57,35.48,35.55,182105.0,32.3587,32.3587,32.2768,32.3405,182105.0
2019-12-13 15:00:00,35.54,35.57,35.54,35.55,57853.0,32.3314,32.3587,32.3314,32.3405,57853.0
2019-12-13 15:10:00,35.54,35.55,35.51,35.52,100170.0,32.3314,32.3405,32.3041,32.3132,100170.0
2019-12-13 15:20:00,35.51,35.52,35.49,35.51,96878.0,32.3041,32.3132,32.2859,32.3041,96878.0
2019-12-13 15:30:00,35.51,35.55,35.49,35.52,116976.0,32.3041,32.3405,32.2859,32.3132,116976.0
2019-12-13 15:40:00,35.52,35.57,35.5,35.55,199344.0,32.3132,32.3587,32.295,32.3405,199344.0
2019-12-13 15:50:00,35.55,35.57,35.45,35.49,719288.0,32.3405,32.3587,32.2495,32.2859,719288.0
2019-12-16 09:30:00,35.57,35.77,35.57,35.67,317134.0,32.3587,32.5406,32.3587,32.4497,317134.0
2019-12-16 09:40:00,35.67,35.72,35.63,35.64,137341.0,32.4497,32.4951,32.4133,32.4224,137341.0
2019-12-16 09:50:00,35.63,35.66,35.54,35.55,69334.0,32.4133,32.4406,32.3314,32.3405,69334.0
2019-12-16 10:00:00,35.56,35.62,35.51,35.6,153405.0,32.3496,32.4042,32.3041,32.386,153405.0
2019-12-16 10:10:00,35.61,35.65,35.59,35.62,112853.0,32.3951,32.4315,32.3769,32.4042,112853.0
2019-12-16 10:20:00,35.62,35.62,35.57,35.59,54752.0,32.4042,32.4042,32.3587,32.3769,54752.0
2019-12-16 10:30:00,35.59,35.59,35.57,35.59,56592.0,32.3769,32.3769,32.3587,32.3769,56592.0
2019-12-16 10:40:00,35.59,35.61,35.57,35.61,108398.0,32.3769,32.3951,32.3587,32.3951,108398.0
2019-12-16 10:50:00,35.6,35.62,35.59,35.6,50597.0,32.386,32.4042,32.3769,32.386,50597.0
2019-12-16 11:00:00,35.6,35.61,35.58,35.59,76720.0,32.386,32.3951,32.3678,32.3769,76720.0
2019-12-16 11:10:00,35.59,35.64,35.58,35.59,89925.0,32.3769,32.4224,32.3678,32.3769,89925.0
2019-12-16 11:20:00,35.59,35.61,35.59,35.6,100748.0,32.3769,32.3951,32.3769,32.386,100748.0
2019-12-16 11:30:00,35.6,35.62,35.59,35.61,67375.0,32.386,32.4042,32.3769,32.3951,67375.0
2019-12-16 11:40:00,35.61,35.63,35.6,35.62,55197.0,32.3951,32.4133,32.386,32.4042,55197.0
2019-12-16 11:50:00,35.61,35.62,35.59,35.61,60457.0,32.3951,32.4042,32.3769,32.3951,60457.0
2019-12-16 12:00:00,35.61,35.64,35.6,35.63,79519.0,32.3951,32.4224,32.386,32.4133,79519.0
2019-12-16 12:10:00,35.64,35.64,35.6,35.61,62659.0,32.4224,32.4224,32.386,32.3951,62659.0
2019-12-16 12:20:00,35.61,35.63,35.59,35.62,117741.0,32.3951,32.4133,32.3769,32.4042,117741.0
2019-12-16 12:30:00,35.62,35.63,35.6,35.61,79002.0,32.4042,32.4133,32.386,32.3951,79002.0
2019-12-16 12:40:00,35.6,35.61,35.58,35.59,65230.0,32.386,32.3951,32.3678,32.3769,65230.0
2019-12-16 12:50:00,35.59,35.6,35.58,35.59,52562.0,32.3769,32.386,32.3678,32.3769,52562.0
2019-12-16 13:00:00,35.58,35.6,35.56,35.59,141770.0,32.3678,32.386,32.3496,32.3769,141770.0
2019-12-16 13:10:00,35.59,35.59,35.55,35.55,48189.0,32.3769,32.3769,32.3405,32.3405,48189.0
2019-12-16 13:20:00,35.55,35.57,35.54,35.57,45106.0,32.3405,32.3587,32.3314,32.3587,45106.0
2019-12-16 13:30:00,35.56,35.57,35.52,35.55,138174.0,32.3496,32.3587,32.3132,32.3405,138174.0
2019-12-16 13:40:00,35.54,35.55,35.54,35.54,28541.0,32.3314,32.3405,32.3314,32.3314,28541.0
2019-12-16 13:50:00,35.54,35.55,35.53,35.54,40277.0,32.3314,32.3405,32.3223,32.3314,40277.0
2019-12-16 14:00:00,35.55,35.55,35.53,35.54,52031.0,32.3405,32.3405,32.3223,32.3314,52031.0
2019-12-16 14:10:00,35.54,35.55,35.52,35.55,87255.0,32.3314,32.3405,32.3132,32.3405,87255.0
2019-12-16 14:20:00,35.55,35.55,35.52,35.54,41139.0,32.3405,32.3405,32.3132,32.3314,41139.0
2019-12-16 14:30:00,35.54,35.54,35.47,35.49,61913.0,32.3314,32.3314,32.2677,32.2859,61913.0
2019-12-16 14:40:00,35.49,35.54,35.48,35.5,134941.0,32.2859,32.3314,32.2768,32.295,134941.0
2019-12-16 14:50:00,35.51,35.51,35.43,35.44,67819.0,32.3041,32.3041,32.2313,32.2404,67819.0
2019-12-16 15:00:00,35.45,35.47,35.44,35.46,76883.0,32.2495,32.2677,32.2404,32.2586,76883.0
2019-12-16 15:10:00,35.47,35.5,35.45,35.49,92303.0,32.2677,32.295,32.2495,32.2859,92303.0
2019-12-16 15:20:00,35.5,35.51,35.46,35.48,224721.0,32.295,32.3041,32.2586,32.2768,224721.0
2019-12-16 15:30:00,35.48,35.49,35.45,35.47,128425.0,32.2768,32.2859,32.2495,32.2677,128425.0
2019-12-16 15:40:00,35.48,35.48,35.44,35.45,151254.0,32.2768,32.2768,32.2404,32.2495,151254.0
2019-12-16 15:50:00,35.46,35.46,35.39,35.4,791087.0,32.2586,32.2586,32.1949,32.204,791087.0
2019-12-17 09:30:00,35.44,35.6,35.34,35.35,274776.0,32.2404,32.386,32.1494,32.1585,274776.0
2019-12-17 09:40:00,35.35,35.41,35.33,35.39,173214.0,32.1585,32.2131,32.1403,32.1949,173214.0
2019-12-17 09:50:00,35.39,35.41,35.36,35.38,133275.0,32.1949,32.2131,32.1676,32.1858,133275.0
2019-12-17 10:00:00,35.38,35.41,35.36,35.38,151766.0,32.1858,32.2131,32.1676,32.1858,151766.0
2019-12-17 10:10:00,35.38,35.4,35.34,35.38,119915.0,32.1858,32.204,32.1494,32.1858,119915.0
2019-12-17 10:20:00,35.38,35.38,35.33,35.38,95230.0,32.1858,32.1858,32.1403,32.1858,95230.0
2019-12-17 10:30:00,35.38,35.39,35.36,35.38,88813.0,32.1858,32.1949,32.1676,32.1858,88813.0
2019-12-17 10:40:00,35.37,35.39,35.36,35.38,57998.0,32.1767,32.1949,32.1676,32.1858,57998.0
2019-12-17 10:50:00,35.39,35.39,35.29,35.3,98930.0,32.1949,32.1949,32.104,32.1131,98930.0
2019-12-17 11:00:00,35.3,35.3,35.27,35.27,48274.0,32.1131,32.1131,32.0858,32.0858,48274.0
2019-12-17 11:10:00,35.28,35.31,35.27,35.31,94192.0,32.0949,32.1222,32.0858,32.1222,94192.0
2019-12-17 11:20:00,35.3,35.36,35.28,35.34,91397.0,32.1131,32.1676,32.0949,32.1494,91397.0
2019-12-17 11:30:00,35.34,35.35,35.29,35.32,148245.0,32.1494,32.1585,32.104,32.1313,148245.0
2019-12-17 11:40:00,35.32,35.33,35.29,35.32,35690.0,32.1313,32.1403,32.104,32.1313,35690.0
2019-12-17 11:50:00,35.33,35.33,35.31,35.32,73477.0,32.1403,32.1403,32.1222,32.1313,73477.0
2019-12-17 12:00:00,35.32,35.58,35.31,35.49,698201.0,32.1313,32.3678,32.1222,32.2859,698201.0
2019-12-17 12:10:00,35.49,35.49,35.43,35.47,245584.0,32.2859,32.2859,32.2313,32.2677,245584.0
2019-12-17 12:20:00,35.47,35.54,35.46,35.5,335532.0,32.2677,32.3314,32.2586,32.295,335532.0
2019-12-17 12:30:00,35.5,35.56,35.48,35.55,255652.0,32.295,32.3496,32.2768,32.3405,255652.0
2019-12-17 12:40:00,35.55,35.59,35.53,35.57,285075.0,32.3405,32.3769,32.3223,32.3587,285075.0
2019-12-17 12:50:00,35.56,35.59,35.53,35.59,215410.0,32.3496,32.3769,32.3223,32.3769,215410.0
2019-12-17 13:00:00,35.59,35.62,35.58,35.61,135850.0,32.3769,32.4042,32.3678,32.3951,135850.0
2019-12-17 13:10:00,35.62,35.64,35.57,35.59,225944.0,32.4042,32.4224,32.3587,32.3769,225944.0
2019-12-17 13:20:00,35.59,35.61,35.56,35.59,91953.0,32.3769,32.3951,32.3496,32.3769,91953.0
2019-12-17 13:30:00,35.6,35.61,35.59,35.59,85466.0,32.386,32.3951,32.3769,32.3769,85466.0
2019-12-17 13:40:00,35.59,35.64,35.59,35.62,154307.0,32.3769,32.4224,32.3769,32.4042,154307.0
2019-12-17 13:50:00,35.61,35.65,35.61,35.62,143211.0,32.3951,32.4315,32.3951,32.4042,143211.0
2019-12-17 14:00:00,35.62,35.64,35.57,35.59,121398.0,32.4042,32.4224,32.3587,32.3769,121398.0
2019-12-17 14:10:00,35.59,35.62,35.58,35.61,325555.0,32.3769,32.4042,32.3678,32.3951,325555.0
2019-12-17 14:20:00,35.61,35.67,35.6,35.66,266554.0,32.3951,32.4497,32.386,32.4406,266554.0
2019-12-17 14:30:00,35.66,35.68,35.64,35.66,267042.0,32.4406,32.4587,32.4224,32.4406,267042.0
2019-12-17 14:40:00,35.66,35.69,35.63,35.66,252511.0,32.4406,32.4678,32.4133,32.4406,252511.0
2019-12-17 14:50:00,35.65,35.71,35.63,35.71,227697.0,32.4315,32.486,32.4133,32.486,227697.0
2019-12-17 15:00:00,35.7,35.72,35.66,35.68,739026.0,32.4769,32.4951,32.4406,32.4587,739026.0
2019-12-17 15:10:00,35.67,35.72,35.67,35.71,201651.0,32.4497,32.4951,32.4497,32.486,201651.0
2019-12-17 15:20:00,35.72,35.75,35.71,35.75,184365.0,32.4951,32.5224,32.486,32.5224,184365.0
2019-12-17 15:30:00,35.74,35.79,35.74,35.78,176785.0,32.5133,32.5588,32.5133,32.5497,176785.0
2019-12-17 15:40:00,35.79,35.84,35.77,35.83,540136.0,32.5588,32.6043,32.5406,32.5952,540136.0
2019-12-17 15:50:00,35.84,35.95,35.79,35.9,1410164.0,32.6043,32.7044,32.5588,32.6589,1410164.0
2019-12-18 09:30:00,35.84,35.89,35.33,35.46,711070.0,32.6043,32.6498,32.1403,32.2586,711070.0
2019-12-18 09:40:00,35.46,35.61,35.42,35.5,445984.0,32.2586,32.3951,32.2222,32.295,445984.0
2019-12-18 09:50:00,35.5,35.69,35.49,35.66,427535.0,32.295,32.4678,32.2859,32.4406,427535.0
2019-12-18 10:00:00,35.66,35.72,35.61,35.69,469836.0,32.4406,32.4951,32.3951,32.4678,469836.0
2019-12-18 10:10:00,35.68,35.76,35.65,35.76,342370.0,32.4587,32.5315,32.4315,32.5315,342370.0
2019-12-18 10:20:00,35.76,35.87,35.75,35.86,201219.0,32.5315,32.6316,32.5224,32.6225,201219.0
2019-12-18 10:30:00,35.86,35.9,35.82,35.84,277891.0,32.6225,32.6589,32.5861,32.6043,277891.0
2019-12-18 10:40:00,35.84,35.85,35.78,35.82,83641.0,32.6043,32.6134,32.5497,32.5861,83641.0
2019-12-18 10:50:00,35.83,35.87,35.79,35.82,160603.0,32.5952,32.6316,32.5588,32.5861,160603.0
2019-12-18 11:00:00,35.82,35.84,35.77,35.79,81380.0,32.5861,32.6043,32.5406,32.5588,81380.0
2019-12-18 11:10:00,35.78,35.85,35.77,35.85,110123.0,32.5497,32.6134,32.5406,32.6134,110123.0
2019-12-18 11:20:00,35.84,35.85,35.77,35.78,128419.0,32.6043,32.6134,32.5406,32.5497,128419.0
2019-12-18 11:30:00,35.78,35.84,35.78,35.8,94687.0,32.5497,32.6043,32.5497,32.5679,94687.0
2019-12-18 11:40:00,35.8,35.86,35.8,35.86,50178.0,32.5679,32.6225,32.5679,32.6225,50178.0
2019-12-18 11:50:00,35.86,35.87,35.83,35.87,193716.0,32.6225,32.6316,32.5952,32.6316,193716.0
2019-12-18 12:00:00,35.87,35.92,35.86,35.91,61904.0,32.6316,32.6771,32.6225,32.668,61904.0
2019-12-18 12:10:00,35.91,35.92,35.89,35.9,101754.0,32.668,32.6771,32.6498,32.6589,101754.0
2019-12-18 12:20:00,35.89,35.89,35.86,35.89,44313.0,32.6498,32.6498,32.6225,32.6498,44313.0
2019-12-18 12:30:00,35.89,35.9,35.88,35.89,33709.0,32.6498,32.6589,32.6407,32.6498,33709.0
2019-12-18 12:40:00,35.89,35.89,35.88,35.88,26344.0,32.6498,32.6498,32.6407,32.6407,26344.0
2019-12-18 12:50:00,35.89,35.89,35.87,35.88,49475.0,32.6498,32.6498,32.6316,32.6407,49475.0
2019-12-18 13:00:00,35.89,35.89,35.85,35.87,72529.0,32.6498,32.6498,32.6134,32.6316,72529.0
2019-12-18 13:10:00,35.87,35.87,35.84,35.85,92816.0,32.6316,32.6316,32.6043,32.6134,92816.0
2019-12-18 13:20:00,35.84,35.87,35.81,35.82,106834.0,32.6043,32.6316,32.577,32.5861,106834.0
2019-12-18 13:30:00,35.82,35.82,35.71,35.73,196398.0,32.5861,32.5861,32.486,32.5042,196398.0
2019-12-18 13:40:00,35.73,35.77,35.71,35.76,72140.0,32.5042,32.5406,32.486,32.5315,72140.0
2019-12-18 13:50:00,35.76,35.76,35.71,35.72,79340.0,32.5315,32.5315,32.486,32.4951,79340.0
2019-12-18 14:00:00,35.72,35.73,35.7,35.73,52356.0,32.4951,32.5042,32.4769,32.5042,52356.0
2019-12-18 14:10:00,35.73,35.73,35.71,35.71,32697.0,32.5042,32.5042,32.486,32.486,32697.0
2019-12-18 14:20:00,35.72,35.72,35.7,35.72,49950.0,32.4951,32.4951,32.4769,32.4951,49950.0
2019-12-18 14:30:00,35.72,35.74,35.71,35.73,68577.0,32.4951,32.5133,32.486,32.5042,68577.0
2019-12-18 14:40:00,35.73,35.76,35.73,35.75,43320.0,32.5042,32.5315,32.5042,32.5224,43320.0
2019-12-18 14:50:00,35.75,35.77,35.74,35.76,84293.0,32.5224,32.5406,32.5133,32.5315,84293.0
2019-12-18 15:00:00,35.76,35.76,35.71,35.72,82194.0,32.5315,32.5315,32.486,32.4951,82194.0
2019-12-18 15:10:00,35.72,35.73,35.71,35.73,65929.0,32.4951,32.5042,32.486,32.5042,65929.0
2019-12-18 15:20:00,35.73,35.73,35.72,35.72,51181.0,32.5042,32.5042,32.4951,32.4951,51181.0
2019-12-18 15:30:00,35.72,35.76,35.71,35.73,170732.0,32.4951,32.5315,32.486,32.5042,170732.0
2019-12-18 15:40:00,35.73,35.77,35.73,35.77,142147.0,32.5042,32.5406,32.5042,32.5406,142147.0
2019-12-18 15:50:00,35.76,35.76,35.58,35.61,1318627.0,32.5315,32.5315,32.3678,32.3951,1318627.0
2019-12-19 09:30:00,35.52,35.94,35.52,35.82,216032.0,32.3132,32.6953,32.3132,32.5861,216032.0
2019-12-19 09:40:00,35.82,35.84,35.73,35.76,116159.0,32.5861,32.6043,32.5042,32.5315,116159.0
2019-12-19 09:50:00,35.77,35.86,35.76,35.84,138385.0,32.5406,32.6225,32.5315,32.6043,138385.0
2019-12-19 10:00:00,35.85,35.88,35.78,35.84,295017.0,32.6134,32.6407,32.5497,32.6043,295017.0
2019-12-19 10:10:00,35.84,35.94,35.83,35.86,140219.0,32.6043,32.6953,32.5952,32.6225,140219.0
2019-12-19 10:20:00,35.86,35.9,35.84,35.9,84254.0,32.6225,32.6589,32.6043,32.6589,84254.0
2019-12-19 10:30:00,35.9,35.9,35.84,35.88,128735.0,32.6589,32.6589,32.6043,32.6407,128735.0
2019-12-19 10:40:00,35.87,35.92,35.87,35.89,88711.0,32.6316,32.6771,32.6316,32.6498,88711.0
2019-12-19 10:50:00,35.9,35.94,35.89,35.91,122898.0,32.6589,32.6953,32.6498,32.668,122898.0
2019-12-19 11:00:00,35.91,35.93,35.88,35.93,112467.0,32.668,32.6862,32.6407,32.6862,112467.0
2019-12-19 11:10:00,35.93,35.93,35.89,35.92,71698.0,32.6862,32.6862,32.6498,32.6771,71698.0
2019-12-19 11:20:00,35.92,35.96,35.92,35.95,89115.0,32.6771,32.7135,32.6771,32.7044,89115.0
2019-12-19 11:30:00,35.95,35.98,35.94,35.96,90290.0,32.7044,32.7317,32.6953,32.7135,90290.0
2019-12-19 11:40:00,35.97,35.97,35.9,35.92,122805.0,32.7226,32.7226,32.6589,32.6771,122805.0
2019-12-19 11:50:00,35.93,35.95,35.92,35.93,49423.0,32.6862,32.7044,32.6771,32.6862,49423.0
2019-12-19 12:00:00,35.93,35.94,35.91,35.94,62909.0,32.6862,32.6953,32.668,32.6953,62909.0
2019-12-19 12:10:00,35.94,35.95,35.93,35.95,31612.0,32.6953,32.7044,32.6862,32.7044,31612.0
2019-12-19 12:20:00,35.94,35.98,35.94,35.97,68597.0,32.6953,32.7317,32.6953,32.7226,68597.0
2019-12-19 12:30:00,35.97,35.97,35.94,35.97,49305.0,32.7226,32.7226,32.6953,32.7226,49305.0
2019-12-19 12:40:00,35.97,35.97,35.96,35.97,46360.0,32.7226,32.7226,32.7135,32.7226,46360.0
2019-12-19 12:50:00,35.97,35.97,35.94,35.95,55220.0,32.7226,32.7226,32.6953,32.7044,55220.0
2019-12-19 13:00:00,35.95,35.96,35.92,35.94,71281.0,32.7044,32.7135,32.6771,32.6953,71281.0
2019-12-19 13:10:00,35.94,35.96,35.92,35.95,83534.0,32.6953,32.7135,32.6771,32.7044,83534.0
2019-12-19 13:20:00,35.94,35.96,35.94,35.95,59243.0,32.6953,32.7135,32.6953,32.7044,59243.0
2019-12-19 13:30:00,35.96,35.96,35.95,35.95,47134.0,32.7135,32.7135,32.7044,32.7044,47134.0
2019-12-19 13:40:00,35.95,35.96,35.94,35.95,88198.0,32.7044,32.7135,32.6953,32.7044,88198.0
2019-12-19 13:50:00,35.95,35.96,35.93,35.95,82197.0,32.7044,32.7135,32.6862,32.7044,82197.0
2019-12-19 14:00:00,35.95,36.0,35.95,36.0,107459.0,32.7044,32.7499,32.7044,32.7499,107459.0
2019-12-19 14:10:00,36.0,36.0,35.97,35.99,204574.0,32.7499,32.7499,32.7226,32.7408,204574.0
2019-12-19 14:20:00,35.98,35.99,35.95,35.98,100280.0,32.7317,32.7408,32.7044,32.7317,100280.0
2019-12-19 14:30:00,35.98,35.98,35.97,35.98,51223.0,32.7317,32.7317,32.7226,32.7317,51223.0
2019-12-19 14:40:00,35.98,36.1,35.95,36.09,329672.0,32.7317,32.8408,32.7044,32.8317,329672.0
2019-12-19 14:50:00,36.09,36.12,36.08,36.12,206378.0,32.8317,32.859,32.8226,32.859,206378.0
2019-12-19 15:00:00,36.12,36.12,36.07,36.08,158503.0,32.859,32.859,32.8135,32.8226,158503.0
2019-12-19 15:10:00,36.08,36.08,36.04,36.07,127358.0,32.8226,32.8226,32.7862,32.8135,127358.0
2019-12-19 15:20:00,36.08,36.1,36.05,36.1,132707.0,32.8226,32.8408,32.7953,32.8408,132707.0
2019-12-19 15:30:00,36.09,36.1,36.01,36.01,168179.0,32.8317,32.8408,32.759,32.759,168179.0
2019-12-19 15:40:00,36.02,36.07,36.0,36.01,245993.0,32.7681,32.8135,32.7499,32.759,245993.0
2019-12-19 15:50:00,36.0,36.06,35.94,36.04,830529.0,32.7499,32.8044,32.6953,32.7862,830529.0
2019-12-20 09:30:00,36.09,36.26,35.92,36.11,1307803.0,32.8317,32.9864,32.6771,32.8499,1307803.0
2019-12-20 09:40:00,36.11,36.17,36.07,36.13,120221.0,32.8499,32.9045,32.8135,32.8681,120221.0
2019-12-20 09:50:00,36.13,36.17,36.09,36.1,100103.0,32.8681,32.9045,32.8317,32.8408,100103.0
2019-12-20 10:00:00,36.1,36.16,36.08,36.14,80921.0,32.8408,32.8954,32.8226,32.8772,80921.0
2019-12-20 10:10:00,36.13,36.18,36.11,36.17,125628.0,32.8681,32.9136,32.8499,32.9045,125628.0
2019-12-20 10:20:00,36.18,36.3,36.17,36.3,250682.0,32.9136,33.0228,32.9045,33.0228,250682.0
2019-12-20 10:30:00,36.29,36.3,36.24,36.25,88960.0,33.0137,33.0228,32.9682,32.9773,88960.0
2019-12-20 10:40:00,36.25,36.26,36.19,36.25,151189.0,32.9773,32.9864,32.9227,32.9773,151189.0
2019-12-20 10:50:00,36.25,36.26,36.22,36.23,65216.0,32.9773,32.9864,32.95,32.9591,65216.0
2019-12-20 11:00:00,36.23,36.26,36.23,36.26,102822.0,32.9591,32.9864,32.9591,32.9864,102822.0
2019-12-20 11:10:00,36.26,36.26,36.24,36.24,74463.0,32.9864,32.9864,32.9682,32.9682,74463.0
2019-12-20 11:20:00,36.24,36.25,36.17,36.19,139479.0,32.9682,32.9773,32.9045,32.9227,139479.0
2019-12-20 11:30:00,36.18,36.21,36.15,36.15,102753.0,32.9136,32.9409,32.8863,32.8863,102753.0
2019-12-20 11:40:00,36.15,36.2,36.13,36.19,122995.0,32.8863,32.9318,32.8681,32.9227,122995.0
2019-12-20 11:50:00,36.18,36.22,36.17,36.19,88969.0,32.9136,32.95,32.9045,32.9227,88969.0
2019-12-20 12:00:00,36.19,36.26,36.19,36.25,107953.0,32.9227,32.9864,32.9227,32.9773,107953.0
2019-12-20 12:10:00,36.26,36.26,36.24,36.26,45850.0,32.9864,32.9864,32.9682,32.9864,45850.0
2019-12-20 12:20:00,36.25,36.26,36.22,36.23,86742.0,32.9773,32.9864,32.95,32.9591,86742.0
2019-12-20 12:30:00,36.23,36.24,36.2,36.2,74480.0,32.9591,32.9682,32.9318,32.9318,74480.0
2019-12-20 12:40:00,36.2,36.21,36.18,36.18,38984.0,32.9318,32.9409,32.9136,32.9136,38984.0
2019-12-20 12:50:00,36.19,36.19,36.17,36.17,45541.0,32.9227,32.9227,32.9045,32.9045,45541.0
2019-12-20 13:00:00,36.17,36.24,36.17,36.23,77802.0,32.9045,32.9682,32.9045,32.9591,77802.0
2019-12-20 13:10:00,36.23,36.23,36.2,36.22,66381.0,32.9591,32.9591,32.9318,32.95,66381.0
2019-12-20 13:20:00,36.22,36.25,36.21,36.23,110243.0,32.95,32.9773,32.9409,32.9591,110243.0
2019-12-20 13:30:00,36.23,36.25,36.21,36.25,109041.0,32.9591,32.9773,32.9409,32.9773,109041.0
2019-12-20 13:40:00,36.25,36.34,36.24,36.32,187451.0,32.9773,33.0592,32.9682,33.041,187451.0
2019-12-20 13:50:00,36.32,36.34,36.32,36.33,58256.0,33.041,33.0592,33.041,33.0501,58256.0
2019-12-20 14:00:00,36.34,36.34,36.31,36.32,125787.0,33.0592,33.0592,33.0319,33.041,125787.0
2019-12-20 14:10:00,36.33,36.34,36.32,36.33,72414.0,33.0501,33.0592,33.041,33.0501,72414.0
2019-12-20 14:20:00,36.33,36.33,36.32,36.33,52205.0,33.0501,33.0501,33.041,33.0501,52205.0
2019-12-20 14:30:00,36.33,36.33,36.29,36.29,93846.0,33.0501,33.0501,33.0137,33.0137,93846.0
2019-12-20 14:40:00,36.29,36.3,36.27,36.29,128486.0,33.0137,33.0228,32.9955,33.0137,128486.0
2019-12-20 14:50:00,36.29,36.3,36.23,36.25,157746.0,33.0137,33.0228,32.9591,32.9773,157746.0
2019-12-20 15:00:00,36.26,36.26,36.23,36.25,152271.0,32.9864,32.9864,32.9591,32.9773,152271.0
2019-12-20 15:10:00,36.26,36.26,36.19,36.23,231537.0,32.9864,32.9864,32.9227,32.9591,231537.0
2019-12-20 15:20:00,36.23,36.23,36.18,36.19,165103.0,32.9591,32.9591,32.9136,32.9227,165103.0
2019-12-20 15:30:00,36.2,36.21,36.16,36.16,210251.0,32.9318,32.9409,32.8954,32.8954,210251.0
2019-12-20 15:40:00,36.16,36.18,36.12,36.15,420566.0,32.8954,32.9136,32.859,32.8863,420566.0
2019-12-20 15:50:00,36.16,36.25,36.15,36.19,1079991.0,32.8954,32.9773,32.8863,32.9227,1079991.0
2019-12-23 09:30:00,36.22,36.49,36.2,36.21,264059.0,32.95,33.1956,32.9318,32.9409,264059.0
2019-12-23 09:40:00,36.22,36.26,36.17,36.2,77256.0,32.95,32.9864,32.9045,32.9318,77256.0
2019-12-23 09:50:00,36.2,36.32,36.2,36.27,122170.0,32.9318,33.041,32.9318,32.9955,122170.0
2019-12-23 10:00:00,36.28,36.33,36.25,36.31,117658.0,33.0046,33.0501,32.9773,33.0319,117658.0
2019-12-23 10:10:00,36.3,36.31,36.28,36.29,87020.0,33.0228,33.0319,33.0046,33.0137,87020.0
2019-12-23 10:20:00,36.29,36.38,36.29,36.37,135901.0,33.0137,33.0956,33.0137,33.0865,135901.0
2019-12-23 10:30:00,36.37,36.41,36.35,36.4,113303.0,33.0865,33.1228,33.0683,33.1137,113303.0
2019-12-23 10:40:00,36.41,36.41,36.39,36.41,95792.0,33.1228,33.1228,33.1046,33.1228,95792.0
2019-12-23 10:50:00,36.41,36.41,36.33,36.37,88374.0,33.1228,33.1228,33.0501,33.0865,88374.0
2019-12-23 11:00:00,36.37,36.42,36.37,36.39,82039.0,33.0865,33.1319,33.0865,33.1046,82039.0
2019-12-23 11:10:00,36.38,36.4,36.37,36.38,42154.0,33.0956,33.1137,33.0865,33.0956,42154.0
2019-12-23 11:20:00,36.38,36.44,36.38,36.44,72350.0,33.0956,33.1501,33.0956,33.1501,72350.0
2019-12-23 11:30:00,36.44,36.44,36.41,36.42,53544.0,33.1501,33.1501,33.1228,33.1319,53544.0
2019-12-23 11:40:00,36.41,36.42,36.4,36.4,36218.0,33.1228,33.1319,33.1137,33.1137,36218.0
2019-12-23 11:50:00,36.41,36.44,36.4,36.41,101520.0,33.1228,33.1501,33.1137,33.1228,101520.0
2019-12-23 12:00:00,36.4,36.43,36.38,36.43,63689.0,33.1137,33.141,33.0956,33.141,63689.0
2019-12-23 12:10:00,36.43,36.43,36.39,36.4,52379.0,33.141,33.141,33.1046,33.1137,52379.0
2019-12-23 12:20:00,36.4,36.4,36.36,36.37,57734.0,33.1137,33.1137,33.0774,33.0865,57734.0
2019-12-23 12:30:00,36.36,36.38,36.35,36.38,38446.0,33.0774,33.0956,33.0683,33.0956,38446.0
2019-12-23 12:40:00,36.38,36.39,36.37,36.37,56734.0,33.0956,33.1046,33.0865,33.0865,56734.0
2019-12-23 12:50:00,36.37,36.4,36.35,36.4,56134.0,33.0865,33.1137,33.0683,33.1137,56134.0
2019-12-23 13:00:00,36.4,36.42,36.39,36.41,45075.0,33.1137,33.1319,33.1046,33.1228,45075.0
2019-12-23 13:10:00,36.41,36.42,36.4,36.41,32512.0,33.1228,33.1319,33.1137,33.1228,32512.0
2019-12-23 13:20:00,36.41,36.42,36.4,36.41,42115.0,33.1228,33.1319,33.1137,33.1228,42115.0
2019-12-23 13:30:00,36.4,36.42,36.4,36.41,35042.0,33.1137,33.1319,33.1137,33.1228,35042.0
2019-12-23 13:40:00,36.41,36.42,36.37,36.38,84486.0,33.1228,33.1319,33.0865,33.0956,84486.0
2019-12-23 13:50:00,36.38,36.39,36.36,36.37,53951.0,33.0956,33.1046,33.0774,33.0865,53951.0
2019-12-23 14:00:00,36.36,36.37,36.34,36.36,42476.0,33.0774,33.0865,33.0592,33.0774,42476.0
2019-12-23 14:10:00,36.36,36.36,36.34,36.34,34416.0,33.0774,33.0774,33.0592,33.0592,34416.0
2019-12-23 14:20:00,36.34,36.35,36.33,36.34,46496.0,33.0592,33.0683,33.0501,33.0592,46496.0
2019-12-23 14:30:00,36.34,36.37,36.34,36.35,62827.0,33.0592,33.0865,33.0592,33.0683,62827.0
2019-12-23 14:40:00,36.36,36.37,36.34,36.37,65161.0,33.0774,33.0865,33.0592,33.0865,65161.0
2019-12-23 14:50:00,36.37,36.37,36.34,36.37,65801.0,33.0865,33.0865,33.0592,33.0865,65801.0
2019-12-23 15:00:00,36.37,36.37,36.34,36.36,71269.0,33.0865,33.0865,33.0592,33.0774,71269.0
2019-12-23 15:10:00,36.36,36.36,36.3,36.32,105658.0,33.0774,33.0774,33.0228,33.041,105658.0
2019-12-23 15:20:00,36.32,36.34,36.31,36.33,80264.0,33.041,33.0592,33.0319,33.0501,80264.0
2019-12-23 15:30:00,36.33,36.33,36.3,36.3,116833.0,33.0501,33.0501,33.0228,33.0228,116833.0
2019-12-23 15:40:00,36.3,36.31,36.24,36.24,188217.0,33.0228,33.0319,32.9682,32.9682,188217.0
2019-12-23 15:50:00,36.25,36.26,36.19,36.21,594407.0,32.9773,32.9864,32.9227,32.9409,594407.0
2019-12-24 09:30:00,36.21,36.29,36.12,36.19,163455.0,32.9409,33.0137,32.859,32.9227,163455.0
2019-12-24 09:40:00,36.19,36.26,36.17,36.2,93650.0,32.9227,32.9864,32.9045,32.9318,93650.0
2019-12-24 09:50:00,36.2,36.23,36.16,36.17,102107.0,32.9318,32.9591,32.8954,32.9045,102107.0
2019-12-24 10:00:00,36.16,36.17,36.09,36.12,119549.0,32.8954,32.9045,32.8317,32.859,119549.0
2019-12-24 10:10:00,36.12,36.17,36.11,36.16,79289.0,32.859,32.9045,32.8499,32.8954,79289.0
2019-12-24 10:20:00,36.16,36.17,36.13,36.14,62791.0,32.8954,32.9045,32.8681,32.8772,62791.0
2019-12-24 10:30:00,36.14,36.19,36.14,36.17,86187.0,32.8772,32.9227,32.8772,32.9045,86187.0
2019-12-24 10:40:00,36.17,36.19,36.16,36.18,55446.0,32.9045,32.9227,32.8954,32.9136,55446.0
2019-12-24 10:50:00,36.18,36.19,36.13,36.14,68485.0,32.9136,32.9227,32.8681,32.8772,68485.0
2019-12-24 11:00:00,36.14,36.17,36.14,36.16,53383.0,32.8772,32.9045,32.8772,32.8954,53383.0
2019-12-24 11:10:00,36.17,36.18,36.14,36.17,66826.0,32.9045,32.9136,32.8772,32.9045,66826.0
2019-12-24 11:20:00,36.17,36.18,36.14,36.15,68598.0,32.9045,32.9136,32.8772,32.8863,68598.0
2019-12-24 11:30:00,36.16,36.17,36.14,36.16,44935.0,32.8954,32.9045,32.8772,32.8954,44935.0
2019-12-24 11:40:00,36.17,36.18,36.16,36.18,39602.0,32.9045,32.9136,32.8954,32.9136,39602.0
2019-12-24 11:50:00,36.17,36.2,36.16,36.2,55476.0,32.9045,32.9318,32.8954,32.9318,55476.0
2019-12-24 12:00:00,36.19,36.26,36.19,36.22,110780.0,32.9227,32.9864,32.9227,32.95,110780.0
2019-12-24 12:10:00,36.22,36.24,36.2,36.2,71339.0,32.95,32.9682,32.9318,32.9318,71339.0
2019-12-24 12:20:00,36.2,36.22,36.19,36.2,71017.0,32.9318,32.95,32.9227,32.9318,71017.0
2019-12-24 12:30:00,36.19,36.23,36.19,36.21,81628.0,32.9227,32.9591,32.9227,32.9409,81628.0
2019-12-24 12:40:00,36.21,36.22,36.21,36.22,45041.0,32.9409,32.95,32.9409,32.95,45041.0
2019-12-24 12:50:00,36.21,36.22,36.17,36.21,211276.0,32.9409,32.95,32.9045,32.9409,211276.0
2019-12-26 09:30:00,36.35,36.5,36.29,36.48,189882.0,33.0683,33.2047,33.0137,33.1865,189882.0
2019-12-26 09:40:00,36.49,36.52,36.44,36.45,103356.0,33.1956,33.2229,33.1501,33.1592,103356.0
2019-12-26 09:50:00,36.45,36.46,36.37,36.39,55510.0,33.1592,33.1683,33.0865,33.1046,55510.0
2019-12-26 10:00:00,36.4,36.46,36.39,36.43,61990.0,33.1137,33.1683,33.1046,33.141,61990.0
2019-12-26 10:10:00,36.43,36.43,36.38,36.4,74995.0,33.141,33.141,33.0956,33.1137,74995.0
2019-12-26 10:20:00,36.4,36.4,36.36,36.39,61090.0,33.1137,33.1137,33.0774,33.1046,61090.0
2019-12-26 10:30:00,36.4,36.41,36.38,36.39,25786.0,33.1137,33.1228,33.0956,33.1046,25786.0
2019-12-26 10:40:00,36.39,36.39,36.35,36.35,79975.0,33.1046,33.1046,33.0683,33.0683,79975.0
2019-12-26 10:50:00,36.36,36.38,36.35,36.35,36505.0,33.0774,33.0956,33.0683,33.0683,36505.0
2019-12-26 11:00:00,36.36,36.44,36.35,36.41,91188.0,33.0774,33.1501,33.0683,33.1228,91188.0
2019-12-26 11:10:00,36.4,36.42,36.38,36.39,50641.0,33.1137,33.1319,33.0956,33.1046,50641.0
2019-12-26 11:20:00,36.4,36.4,36.36,36.38,37759.0,33.1137,33.1137,33.0774,33.0956,37759.0
2019-12-26 11:30:00,36.38,36.4,36.36,36.4,86238.0,33.0956,33.1137,33.0774,33.1137,86238.0
2019-12-26 11:40:00,36.39,36.44,36.38,36.44,73206.0,33.1046,33.1501,33.0956,33.1501,73206.0
2019-12-26 11:50:00,36.44,36.44,36.41,36.43,42691.0,33.1501,33.1501,33.1228,33.141,42691.0
2019-12-26 12:00:00,36.43,36.43,36.4,36.4,53953.0,33.141,33.141,33.1137,33.1137,53953.0
2019-12-26 12:10:00,36.4,36.41,36.36,36.37,45477.0,33.1137,33.1228,33.0774,33.0865,45477.0
2019-12-26 12:20:00,36.38,36.39,36.36,36.39,42887.0,33.0956,33.1046,33.0774,33.1046,42887.0
2019-12-26 12:30:00,36.38,36.39,36.36,36.37,27767.0,33.0956,33.1046,33.0774,33.0865,27767.0
2019-12-26 12:40:00,36.36,36.39,36.36,36.39,34854.0,33.0774,33.1046,33.0774,33.1046,34854.0
2019-12-26 12:50:00,36.39,36.42,36.39,36.41,29667.0,33.1046,33.1319,33.1046,33.1228,29667.0
2019-12-26 13:00:00,36.41,36.42,36.38,36.38,65899.0,33.1228,33.1319,33.0956,33.0956,65899.0
2019-12-26 13:10:00,36.39,36.39,36.35,36.37,59786.0,33.1046,33.1046,33.0683,33.0865,59786.0
2019-12-26 13:20:00,36.37,36.39,36.34,36.39,72354.0,33.0865,33.1046,33.0592,33.1046,72354.0
2019-12-26 13:30:00,36.39,36.41,36.38,36.39,39187.0,33.1046,33.1228,33.0956,33.1046,39187.0
2019-12-26 13:40:00,36.4,36.4,36.36,36.38,59490.0,33.1137,33.1137,33.0774,33.0956,59490.0
2019-12-26 13:50:00,36.37,36.39,36.37,36.39,30791.0,33.0865,33.1046,33.0865,33.1046,30791.0
2019-12-26 14:00:00,36.38,36.4,36.38,36.4,80536.0,33.0956,33.1137,33.0956,33.1137,80536.0
2019-12-26 14:10:00,36.4,36.41,36.35,36.36,105143.0,33.1137,33.1228,33.0683,33.0774,105143.0
2019-12-26 14:20:00,36.36,36.37,36.35,36.35,41794.0,33.0774,33.0865,33.0683,33.0683,41794.0
2019-12-26 14:30:00,36.35,36.36,36.32,36.34,73728.0,33.0683,33.0774,33.041,33.0592,73728.0
2019-12-26 14:40:00,36.34,36.34,36.31,36.34,85833.0,33.0592,33.0592,33.0319,33.0592,85833.0
2019-12-26 14:50:00,36.33,36.34,36.29,36.31,99098.0,33.0501,33.0592,33.0137,33.0319,99098.0
2019-12-26 15:00:00,36.32,36.32,36.26,36.26,148005.0,33.041,33.041,32.9864,32.9864,148005.0
2019-12-26 15:10:00,36.27,36.28,36.24,36.27,116819.0,32.9955,33.0046,32.9682,32.9955,116819.0
2019-12-26 15:20:00,36.27,36.3,36.26,36.29,93751.0,32.9955,33.0228,32.9864,33.0137,93751.0
2019-12-26 15:30:00,36.29,36.29,36.22,36.23,151733.0,33.0137,33.0137,32.95,32.9591,151733.0
2019-12-26 15:40:00,36.22,36.27,36.21,36.23,169449.0,32.95,32.9955,32.9409,32.9591,169449.0
2019-12-26 15:50:00,36.23,36.25,36.18,36.25,603580.0,32.9591,32.9773,32.9136,32.9773,603580.0
2019-12-27 09:30:00,36.39,36.41,36.22,36.28,186645.0,33.1046,33.1228,32.95,33.0046,186645.0
2019-12-27 09:40:00,36.28,36.34,36.27,36.32,118451.0,33.0046,33.0592,32.9955,33.041,118451.0
2019-12-27 09:50:00,36.32,36.32,36.21,36.21,93873.0,33.041,33.041,32.9409,32.9409,93873.0
2019-12-27 10:00:00,36.21,36.25,36.2,36.23,128271.0,32.9409,32.9773,32.9318,32.9591,128271.0
2019-12-27 10:10:00,36.23,36.28,36.23,36.28,89693.0,32.9591,33.0046,32.9591,33.0046,89693.0
2019-12-27 10:20:00,36.28,36.28,36.23,36.28,64574.0,33.0046,33.0046,32.9591,33.0046,64574.0
2019-12-27 10:30:00,36.27,36.29,36.23,36.24,92066.0,32.9955,33.0137,32.9591,32.9682,92066.0
2019-12-27 10:40:00,36.24,36.27,36.24,36.27,64928.0,32.9682,32.9955,32.9682,32.9955,64928.0
2019-12-27 10:50:00,36.27,36.29,36.25,36.27,75742.0,32.9955,33.0137,32.9773,32.9955,75742.0
2019-12-27 11:00:00,36.28,36.31,36.26,36.3,88327.0,33.0046,33.0319,32.9864,33.0228,88327.0
2019-12-27 11:10:00,36.3,36.3,36.27,36.27,50230.0,33.0228,33.0228,32.9955,32.9955,50230.0
2019-12-27 11:20:00,36.28,36.33,36.27,36.33,84787.0,33.0046,33.0501,32.9955,33.0501,84787.0
2019-12-27 11:30:00,36.32,36.35,36.31,36.32,103923.0,33.041,33.0683,33.0319,33.041,103923.0
2019-12-27 11:40:00,36.31,36.32,36.27,36.27,95879.0,33.0319,33.041,32.9955,32.9955,95879.0
2019-12-27 11:50:00,36.27,36.33,36.26,36.31,120419.0,32.9955,33.0501,32.9864,33.0319,120419.0
2019-12-27 12:00:00,36.3,36.32,36.23,36.24,105196.0,33.0228,33.041,32.9591,32.9682,105196.0
2019-12-27 12:10:00,36.23,36.27,36.22,36.27,99202.0,32.9591,32.9955,32.95,32.9955,99202.0
2019-12-27 12:20:00,36.27,36.28,36.2,36.2,130002.0,32.9955,33.0046,32.9318,32.9318,130002.0
2019-12-27 12:30:00,36.21,36.27,36.21,36.26,95253.0,32.9409,32.9955,32.9409,32.9864,95253.0
2019-12-27 12:40:00,36.26,36.27,36.21,36.27,116320.0,32.9864,32.9955,32.9409,32.9955,116320.0
2019-12-27 12:50:00,36.27,36.28,36.25,36.26,103110.0,32.9955,33.0046,32.9773,32.9864,103110.0
2019-12-27 13:00:00,36.26,36.29,36.25,36.29,91233.0,32.9864,33.0137,32.9773,33.0137,91233.0
2019-12-27 13:10:00,36.29,36.3,36.26,36.27,115790.0,33.0137,33.0228,32.9864,32.9955,115790.0
2019-12-27 13:20:00,36.27,36.29,36.23,36.23,101532.0,32.9955,33.0137,32.9591,32.9591,101532.0
2019-12-27 13:30:00,36.23,36.26,36.23,36.26,101718.0,32.9591,32.9864,32.9591,32.9864,101718.0
2019-12-27 13:40:00,36.26,36.26,36.24,36.24,73177.0,32.9864,32.9864,32.9682,32.9682,73177.0
2019-12-27 13:50:00,36.24,36.25,36.22,36.23,96118.0,32.9682,32.9773,32.95,32.9591,96118.0
2019-12-27 14:00:00,36.23,36.25,36.21,36.22,98160.0,32.9591,32.9773,32.9409,32.95,98160.0
2019-12-27 14:10:00,36.22,36.22,36.17,36.2,104458.0,32.95,32.95,32.9045,32.9318,104458.0
2019-12-27 14:20:00,36.2,36.21,36.2,36.2,67695.0,32.9318,32.9409,32.9318,32.9318,67695.0
2019-12-27 14:30:00,36.2,36.24,36.2,36.23,134284.0,32.9318,32.9682,32.9318,32.9591,134284.0
2019-12-27 14:40:00,36.23,36.27,36.22,36.23,162025.0,32.9591,32.9955,32.95,32.9591,162025.0
2019-12-27 14:50:00,36.23,36.25,36.23,36.25,101860.0,32.9591,32.9773,32.9591,32.9773,101860.0
2019-12-27 15:00:00,36.24,36.25,36.19,36.19,181788.0,32.9682,32.9773,32.9227,32.9227,181788.0
2019-12-27 15:10:00,36.2,36.22,36.19,36.21,105597.0,32.9318,32.95,32.9227,32.9409,105597.0
2019-12-27 15:20:00,36.21,36.22,36.18,36.19,140608.0,32.9409,32.95,32.9136,32.9227,140608.0
2019-12-27 15:30:00,36.19,36.19,36.14,36.14,181971.0,32.9227,32.9227,32.8772,32.8772,181971.0
2019-12-27 15:40:00,36.15,36.16,36.05,36.05,326633.0,32.8863,32.8954,32.7953,32.7953,326633.0
2019-12-27 15:50:00,36.05,36.07,35.99,36.07,1084273.0,32.7953,32.8135,32.7408,32.8135,1084273.0
2019-12-30 09:30:00,36.18,36.21,35.93,35.95,215558.0,32.9136,32.9409,32.6862,32.7044,215558.0
2019-12-30 09:40:00,35.96,36.02,35.82,35.83,195139.0,32.7135,32.7681,32.5861,32.5952,195139.0
2019-12-30 09:50:00,35.83,35.87,35.77,35.86,246238.0,32.5952,32.6316,32.5406,32.6225,246238.0
2019-12-30 10:00:00,35.86,35.89,35.79,35.87,155976.0,32.6225,32.6498,32.5588,32.6316,155976.0
2019-12-30 10:10:00,35.87,35.87,35.71,35.75,149115.0,32.6316,32.6316,32.486,32.5224,149115.0
2019-12-30 10:20:00,35.75,35.81,35.72,35.78,145560.0,32.5224,32.577,32.4951,32.5497,145560.0
2019-12-30 10:30:00,35.78,35.81,35.7,35.75,137435.0,32.5497,32.577,32.4769,32.5224,137435.0
2019-12-30 10:40:00,35.74,35.77,35.74,35.76,83623.0,32.5133,32.5406,32.5133,32.5315,83623.0
2019-12-30 10:50:00,35.76,35.81,35.74,35.8,147179.0,32.5315,32.577,32.5133,32.5679,147179.0
2019-12-30 11:00:00,35.8,35.84,35.76,35.79,177306.0,32.5679,32.6043,32.5315,32.5588,177306.0
2019-12-30 11:10:00,35.79,35.86,35.77,35.86,131642.0,32.5588,32.6225,32.5406,32.6225,131642.0
2019-12-30 11:20:00,35.86,35.86,35.81,35.84,111209.0,32.6225,32.6225,32.577,32.6043,111209.0
2019-12-30 11:30:00,35.85,35.85,35.79,35.81,102018.0,32.6134,32.6134,32.5588,32.577,102018.0
2019-12-30 11:40:00,35.82,35.83,35.8,35.81,97200.0,32.5861,32.5952,32.5679,32.577,97200.0
2019-12-30 11:50:00,35.81,35.82,35.76,35.77,116362.0,32.577,32.5861,32.5315,32.5406,116362.0
2019-12-30 12:00:00,35.77,35.79,35.76,35.77,104659.0,32.5406,32.5588,32.5315,32.5406,104659.0
2019-12-30 12:10:00,35.77,35.79,35.75,35.79,171078.0,32.5406,32.5588,32.5224,32.5588,171078.0
2019-12-30 12:20:00,35.79,35.83,35.77,35.82,115880.0,32.5588,32.5952,32.5406,32.5861,115880.0
2019-12-30 12:30:00,35.82,35.92,35.81,35.91,114843.0,32.5861,32.6771,32.577,32.668,114843.0
2019-12-30 12:40:00,35.91,35.93,35.89,35.92,122507.0,32.668,32.6862,32.6498,32.6771,122507.0
2019-12-30 12:50:00,35.93,35.95,35.91,35.95,117263.0,32.6862,32.7044,32.668,32.7044,117263.0
2019-12-30 13:00:00,35.94,35.95,35.9,35.91,95582.0,32.6953,32.7044,32.6589,32.668,95582.0
2019-12-30 13:10:00,35.92,35.98,35.91,35.98,98858.0,32.6771,32.7317,32.668,32.7317,98858.0
2019-12-30 13:20:00,35.98,35.98,35.92,35.94,98399.0,32.7317,32.7317,32.6771,32.6953,98399.0
2019-12-30 13:30:00,35.94,35.94,35.91,35.91,93147.0,32.6953,32.6953,32.668,32.668,93147.0
2019-12-30 13:40:00,35.91,35.95,35.87,35.87,154842.0,32.668,32.7044,32.6316,32.6316,154842.0
2019-12-30 13:50:00,35.88,35.89,35.87,35.89,81231.0,32.6407,32.6498,32.6316,32.6498,81231.0
2019-12-30 14:00:00,35.88,35.89,35.84,35.86,94506.0,32.6407,32.6498,32.6043,32.6225,94506.0
2019-12-30 14:10:00,35.87,35.87,35.82,35.83,109833.0,32.6316,32.6316,32.5861,32.5952,109833.0
2019-12-30 14:20:00,35.83,35.83,35.78,35.8,114283.0,32.5952,32.5952,32.5497,32.5679,114283.0
2019-12-30 14:30:00,35.8,35.8,35.73,35.75,115897.0,32.5679,32.5679,32.5042,32.5224,115897.0
2019-12-30 14:40:00,35.75,35.76,35.72,35.73,128009.0,32.5224,32.5315,32.4951,32.5042,128009.0
2019-12-30 14:50:00,35.73,35.75,35.71,35.73,146331.0,32.5042,32.5224,32.486,32.5042,146331.0
2019-12-30 15:00:00,35.73,35.77,35.71,35.77,117471.0,32.5042,32.5406,32.486,32.5406,117471.0
2019-12-30 15:10:00,35.77,35.8,35.75,35.79,147515.0,32.5406,32.5679,32.5224,32.5588,147515.0
2019-12-30 15:20:00,35.79,35.82,35.78,35.79,132082.0,32.5588,32.5861,32.5497,32.5588,132082.0
2019-12-30 15:30:00,35.79,35.82,35.78,35.8,189868.0,32.5588,32.5861,32.5497,32.5679,189868.0
2019-12-30 15:40:00,35.8,35.83,35.75,35.77,219305.0,32.5679,32.5952,32.5224,32.5406,219305.0
2019-12-30 15:50:00,35.77,35.8,35.74,35.8,493698.0,32.5406,32.5679,32.5133,32.5679,493698.0
2019-12-31 09:30:00,35.81,35.9,35.66,35.7,247726.0,32.577,32.6589,32.4406,32.4769,247726.0
2019-12-31 09:40:00,35.7,35.81,35.67,35.81,254562.0,32.4769,32.577,32.4497,32.577,254562.0
2019-12-31 09:50:00,35.81,35.82,35.72,35.73,220347.0,32.577,32.5861,32.4951,32.5042,220347.0
2019-12-31 10:00:00,35.73,35.74,35.62,35.63,213264.0,32.5042,32.5133,32.4042,32.4133,213264.0
2019-12-31 10:10:00,35.64,35.71,35.62,35.69,133078.0,32.4224,32.486,32.4042,32.4678,133078.0
2019-12-31 10:20:00,35.69,35.71,35.62,35.66,182402.0,32.4678,32.486,32.4042,32.4406,182402.0
2019-12-31 10:30:00,35.66,35.7,35.6,35.61,170572.0,32.4406,32.4769,32.386,32.3951,170572.0
2019-12-31 10:40:00,35.62,35.62,35.57,35.58,158876.0,32.4042,32.4042,32.3587,32.3678,158876.0
2019-12-31 10:50:00,35.59,35.61,35.54,35.61,153905.0,32.3769,32.3951,32.3314,32.3951,153905.0
2019-12-31 11:00:00,35.6,35.67,35.59,35.66,119729.0,32.386,32.4497,32.3769,32.4406,119729.0
2019-12-31 11:10:00,35.67,35.69,35.65,35.69,128289.0,32.4497,32.4678,32.4315,32.4678,128289.0
2019-12-31 11:20:00,35.69,35.7,35.67,35.69,110994.0,32.4678,32.4769,32.4497,32.4678,110994.0
2019-12-31 11:30:00,35.69,35.73,35.64,35.73,133900.0,32.4678,32.5042,32.4224,32.5042,133900.0
2019-12-31 11:40:00,35.72,35.83,35.71,35.81,140805.0,32.4951,32.5952,32.486,32.577,140805.0
2019-12-31 11:50:00,35.82,35.86,35.8,35.84,135060.0,32.5861,32.6225,32.5679,32.6043,135060.0
2019-12-31 12:00:00,35.84,35.87,35.79,35.82,150633.0,32.6043,32.6316,32.5588,32.5861,150633.0
2019-12-31 12:10:00,35.83,35.88,35.8,35.88,130261.0,32.5952,32.6407,32.5679,32.6407,130261.0
2019-12-31 12:20:00,35.88,35.9,35.83,35.88,128118.0,32.6407,32.6589,32.5952,32.6407,128118.0
2019-12-31 12:30:00,35.88,35.91,35.87,35.91,104371.0,32.6407,32.668,32.6316,32.668,104371.0
2019-12-31 12:40:00,35.91,35.91,35.85,35.88,121637.0,32.668,32.668,32.6134,32.6407,121637.0
2019-12-31 12:50:00,35.87,35.89,35.84,35.85,111011.0,32.6316,32.6498,32.6043,32.6134,111011.0
2019-12-31 13:00:00,35.85,35.87,35.83,35.87,102699.0,32.6134,32.6316,32.5952,32.6316,102699.0
2019-12-31 13:10:00,35.87,35.92,35.86,35.88,116579.0,32.6316,32.6771,32.6225,32.6407,116579.0
2019-12-31 13:20:00,35.88,35.93,35.88,35.91,93088.0,32.6407,32.6862,32.6407,32.668,93088.0
2019-12-31 13:30:00,35.91,35.92,35.88,35.89,123892.0,32.668,32.6771,32.6407,32.6498,123892.0
2019-12-31 13:40:00,35.89,35.9,35.85,35.89,161089.0,32.6498,32.6589,32.6134,32.6498,161089.0
2019-12-31 13:50:00,35.89,35.97,35.88,35.97,117706.0,32.6498,32.7226,32.6407,32.7226,117706.0
2019-12-31 14:00:00,35.97,35.97,35.93,35.95,63749.0,32.7226,32.7226,32.6862,32.7044,63749.0
2019-12-31 14:10:00,35.94,35.95,35.92,35.94,68947.0,32.6953,32.7044,32.6771,32.6953,68947.0
2019-12-31 14:20:00,35.95,35.97,35.94,35.97,45194.0,32.7044,32.7226,32.6953,32.7226,45194.0
2019-12-31 14:30:00,35.97,35.99,35.96,35.98,46111.0,32.7226,32.7408,32.7135,32.7317,46111.0
2019-12-31 14:40:00,35.98,35.99,35.97,35.98,59248.0,32.7317,32.7408,32.7226,32.7317,59248.0
2019-12-31 14:50:00,35.98,35.99,35.96,35.98,71066.0,32.7317,32.7408,32.7135,32.7317,71066.0
2019-12-31 15:00:00,35.97,36.0,35.96,35.99,113731.0,32.7226,32.7499,32.7135,32.7408,113731.0
2019-12-31 15:10:00,36.0,36.03,35.98,36.02,108311.0,32.7499,32.7772,32.7317,32.7681,108311.0
2019-12-31 15:20:00,36.02,36.03,35.99,36.0,124887.0,32.7681,32.7772,32.7408,32.7499,124887.0
2019-12-31 15:30:00,36.0,36.04,36.0,36.02,95410.0,32.7499,32.7862,32.7499,32.7681,95410.0
2019-12-31 15:40:00,36.02,36.07,36.02,36.03,152740.0,32.7681,32.8135,32.7681,32.7772,152740.0
2019-12-31 15:50:00,36.03,36.12,36.02,36.11,932108.0,32.7772,32.859,32.7681,32.8499,932108.0
2020-01-02 09:30:00,36.41,36.46,36.24,36.42,150757.0,33.1228,33.1683,32.9682,33.1319,150757.0
2020-01-02 09:40:00,36.42,36.5,36.41,36.48,105101.0,33.1319,33.2047,33.1228,33.1865,105101.0
2020-01-02 09:50:00,36.48,36.5,36.4,36.44,63512.0,33.1865,33.2047,33.1137,33.1501,63512.0
2020-01-02 10:00:00,36.44,36.46,36.37,36.41,89903.0,33.1501,33.1683,33.0865,33.1228,89903.0
2020-01-02 10:10:00,36.41,36.41,36.24,36.26,103143.0,33.1228,33.1228,32.9682,32.9864,103143.0
2020-01-02 10:20:00,36.26,36.27,36.19,36.21,63899.0,32.9864,32.9955,32.9227,32.9409,63899.0
2020-01-02 10:30:00,36.22,36.25,36.18,36.23,87220.0,32.95,32.9773,32.9136,32.9591,87220.0
2020-01-02 10:40:00,36.23,36.3,36.23,36.29,67464.0,32.9591,33.0228,32.9591,33.0137,67464.0
2020-01-02 10:50:00,36.29,36.37,36.28,36.37,76602.0,33.0137,33.0865,33.0046,33.0865,76602.0
2020-01-02 11:00:00,36.37,36.37,36.34,36.36,74107.0,33.0865,33.0865,33.0592,33.0774,74107.0
2020-01-02 11:10:00,36.35,36.38,36.34,36.37,53248.0,33.0683,33.0956,33.0592,33.0865,53248.0
2020-01-02 11:20:00,36.37,36.41,36.36,36.41,48707.0,33.0865,33.1228,33.0774,33.1228,48707.0
2020-01-02 11:30:00,36.4,36.4,36.27,36.3,80818.0,33.1137,33.1137,32.9955,33.0228,80818.0
2020-01-02 11:40:00,36.29,36.33,36.29,36.33,56597.0,33.0137,33.0501,33.0137,33.0501,56597.0
2020-01-02 11:50:00,36.33,36.36,36.32,36.35,63882.0,33.0501,33.0774,33.041,33.0683,63882.0
2020-01-02 12:00:00,36.36,36.38,36.34,36.37,91508.0,33.0774,33.0956,33.0592,33.0865,91508.0
2020-01-02 12:10:00,36.36,36.37,36.32,36.33,75252.0,33.0774,33.0865,33.041,33.0501,75252.0
2020-01-02 12:20:00,36.33,36.36,36.32,36.36,37360.0,33.0501,33.0774,33.041,33.0774,37360.0
2020-01-02 12:30:00,36.36,36.36,36.27,36.29,103686.0,33.0774,33.0774,32.9955,33.0137,103686.0
2020-01-02 12:40:00,36.3,36.3,36.26,36.28,50072.0,33.0228,33.0228,32.9864,33.0046,50072.0
2020-01-02 12:50:00,36.27,36.3,36.26,36.3,68713.0,32.9955,33.0228,32.9864,33.0228,68713.0
2020-01-02 13:00:00,36.3,36.31,36.23,36.23,63862.0,33.0228,33.0319,32.9591,32.9591,63862.0
2020-01-02 13:10:00,36.23,36.25,36.21,36.25,58339.0,32.9591,32.9773,32.9409,32.9773,58339.0
2020-01-02 13:20:00,36.25,36.28,36.22,36.25,68957.0,32.9773,33.0046,32.95,32.9773,68957.0
2020-01-02 13:30:00,36.25,36.26,36.23,36.25,50620.0,32.9773,32.9864,32.9591,32.9773,50620.0
2020-01-02 13:40:00,36.24,36.25,36.22,36.24,37008.0,32.9682,32.9773,32.95,32.9682,37008.0
2020-01-02 13:50:00,36.25,36.25,36.19,36.2,47092.0,32.9773,32.9773,32.9227,32.9318,47092.0
2020-01-02 14:00:00,36.2,36.24,36.2,36.23,56790.0,32.9318,32.9682,32.9318,32.9591,56790.0
2020-01-02 14:10:00,36.23,36.27,36.23,36.26,52792.0,32.9591,32.9955,32.9591,32.9864,52792.0
2020-01-02 14:20:00,36.26,36.29,36.25,36.29,56809.0,32.9864,33.0137,32.9773,33.0137,56809.0
2020-01-02 14:30:00,36.29,36.31,36.27,36.29,128313.0,33.0137,33.0319,32.9955,33.0137,128313.0
2020-01-02 14:40:00,36.28,36.3,36.27,36.29,81823.0,33.0046,33.0228,32.9955,33.0137,81823.0
2020-01-02 14:50:00,36.28,36.29,36.23,36.24,100448.0,33.0046,33.0137,32.9591,32.9682,100448.0
2020-01-02 15:00:00,36.24,36.26,36.23,36.24,72135.0,32.9682,32.9864,32.9591,32.9682,72135.0
2020-01-02 15:10:00,36.25,36.26,36.21,36.21,80030.0,32.9773,32.9864,32.9409,32.9409,80030.0
2020-01-02 15:20:00,36.22,36.23,36.19,36.19,102407.0,32.95,32.9591,32.9227,32.9227,102407.0
2020-01-02 15:30:00,36.19,36.21,36.15,36.16,208040.0,32.9227,32.9409,32.8863,32.8954,208040.0
2020-01-02 15:40:00,36.16,36.18,36.14,36.15,264533.0,32.8954,32.9136,32.8772,32.8863,264533.0
2020-01-02 15:50:00,36.15,36.29,36.14,36.29,548960.0,32.8863,33.0137,32.8772,33.0137,548960.0
2020-01-03 09:30:00,35.92,36.1,35.84,35.87,133078.0,32.6771,32.8408,32.6043,32.6316,133078.0
2020-01-03 09:40:00,35.87,35.92,35.78,35.91,94412.0,32.6316,32.6771,32.5497,32.668,94412.0
2020-01-03 09:50:00,35.91,35.92,35.82,35.87,73115.0,32.668,32.6771,32.5861,32.6316,73115.0
2020-01-03 10:00:00,35.84,35.94,35.8,35.94,86160.0,32.6043,32.6953,32.5679,32.6953,86160.0
2020-01-03 10:10:00,35.94,36.05,35.92,36.0,84852.0,32.6953,32.7953,32.6771,32.7499,84852.0
2020-01-03 10:20:00,36.0,36.01,35.95,36.0,46509.0,32.7499,32.759,32.7044,32.7499,46509.0
2020-01-03 10:30:00,36.0,36.02,35.96,36.0,53119.0,32.7499,32.7681,32.7135,32.7499,53119.0
2020-01-03 10:40:00,36.0,36.02,35.97,35.98,60791.0,32.7499,32.7681,32.7226,32.7317,60791.0
2020-01-03 10:50:00,35.98,35.98,35.91,35.95,75283.0,32.7317,32.7317,32.668,32.7044,75283.0
2020-01-03 11:00:00,35.95,35.95,35.88,35.93,60311.0,32.7044,32.7044,32.6407,32.6862,60311.0
2020-01-03 11:10:00,35.92,35.98,35.91,35.97,38303.0,32.6771,32.7317,32.668,32.7226,38303.0
2020-01-03 11:20:00,35.97,36.02,35.96,35.98,57489.0,32.7226,32.7681,32.7135,32.7317,57489.0
2020-01-03 11:30:00,35.99,36.0,35.97,35.98,25555.0,32.7408,32.7499,32.7226,32.7317,25555.0
2020-01-03 11:40:00,35.97,35.99,35.95,35.98,27951.0,32.7226,32.7408,32.7044,32.7317,27951.0
2020-01-03 11:50:00,35.98,36.04,35.98,36.02,109586.0,32.7317,32.7862,32.7317,32.7681,109586.0
2020-01-03 12:00:00,36.02,36.04,36.0,36.0,39621.0,32.7681,32.7862,32.7499,32.7499,39621.0
2020-01-03 12:10:00,36.01,36.01,35.97,35.98,28099.0,32.759,32.759,32.7226,32.7317,28099.0
2020-01-03 12:20:00,35.98,36.01,35.97,36.0,29731.0,32.7317,32.759,32.7226,32.7499,29731.0
2020-01-03 12:30:00,36.01,36.04,35.99,36.04,42150.0,32.759,32.7862,32.7408,32.7862,42150.0
2020-01-03 12:40:00,36.04,36.06,36.03,36.04,43978.0,32.7862,32.8044,32.7772,32.7862,43978.0
2020-01-03 12:50:00,36.04,36.05,36.01,36.02,29563.0,32.7862,32.7953,32.759,32.7681,29563.0
2020-01-03 13:00:00,36.02,36.04,36.02,36.02,30102.0,32.7681,32.7862,32.7681,32.7681,30102.0
2020-01-03 13:10:00,36.02,36.03,36.01,36.02,49290.0,32.7681,32.7772,32.759,32.7681,49290.0
2020-01-03 13:20:00,36.02,36.05,36.01,36.04,35837.0,32.7681,32.7953,32.759,32.7862,35837.0
2020-01-03 13:30:00,36.04,36.04,35.89,35.94,85315.0,32.7862,32.7862,32.6498,32.6953,85315.0
2020-01-03 13:40:00,35.95,36.0,35.94,36.0,54026.0,32.7044,32.7499,32.6953,32.7499,54026.0
2020-01-03 13:50:00,36.01,36.01,35.9,35.94,64674.0,32.759,32.759,32.6589,32.6953,64674.0
2020-01-03 14:00:00,35.94,35.95,35.88,35.89,38803.0,32.6953,32.7044,32.6407,32.6498,38803.0
2020-01-03 14:10:00,35.88,35.89,35.87,35.88,30031.0,32.6407,32.6498,32.6316,32.6407,30031.0
2020-01-03 14:20:00,35.88,35.88,35.84,35.87,49272.0,32.6407,32.6407,32.6043,32.6316,49272.0
2020-01-03 14:30:00,35.87,35.88,35.86,35.88,25243.0,32.6316,32.6407,32.6225,32.6407,25243.0
2020-01-03 14:40:00,35.88,35.93,35.87,35.92,43701.0,32.6407,32.6862,32.6316,32.6771,43701.0
2020-01-03 14:50:00,35.92,35.99,35.91,35.96,108311.0,32.6771,32.7408,32.668,32.7135,108311.0
2020-01-03 15:00:00,35.96,36.0,35.94,35.95,63307.0,32.7135,32.7499,32.6953,32.7044,63307.0
2020-01-03 15:10:00,35.96,35.96,35.93,35.95,48148.0,32.7135,32.7135,32.6862,32.7044,48148.0
2020-01-03 15:20:00,35.95,35.95,35.89,35.91,86954.0,32.7044,32.7044,32.6498,32.668,86954.0
2020-01-03 15:30:00,35.91,35.92,35.86,35.86,86383.0,32.668,32.6771,32.6225,32.6225,86383.0
2020-01-03 15:40:00,35.86,35.91,35.86,35.9,133152.0,32.6225,32.668,32.6225,32.6589,133152.0
2020-01-03 15:50:00,35.89,36.0,35.88,35.96,580747.0,32.6498,32.7499,32.6407,32.7135,580747.0
2020-01-06 09:30:00,35.79,35.82,35.52,35.55,253519.0,32.5588,32.5861,32.3132,32.3405,253519.0
2020-01-06 09:40:00,35.54,35.62,35.46,35.47,110884.0,32.3314,32.4042,32.2586,32.2677,110884.0
2020-01-06 09:50:00,35.47,35.52,35.46,35.5,105259.0,32.2677,32.3132,32.2586,32.295,105259.0
2020-01-06 10:00:00,35.5,35.55,35.46,35.52,80024.0,32.295,32.3405,32.2586,32.3132,80024.0
2020-01-06 10:10:00,35.52,35.55,35.5,35.54,83905.0,32.3132,32.3405,32.295,32.3314,83905.0
2020-01-06 10:20:00,35.54,35.62,35.54,35.62,107400.0,32.3314,32.4042,32.3314,32.4042,107400.0
2020-01-06 10:30:00,35.62,35.67,35.6,35.64,88701.0,32.4042,32.4497,32.386,32.4224,88701.0
2020-01-06 10:40:00,35.65,35.75,35.62,35.72,112653.0,32.4315,32.5224,32.4042,32.4951,112653.0
2020-01-06 10:50:00,35.72,35.73,35.65,35.65,87745.0,32.4951,32.5042,32.4315,32.4315,87745.0
2020-01-06 11:00:00,35.66,35.78,35.65,35.78,170623.0,32.4406,32.5497,32.4315,32.5497,170623.0
2020-01-06 11:10:00,35.78,35.79,35.73,35.76,67919.0,32.5497,32.5588,32.5042,32.5315,67919.0
2020-01-06 11:20:00,35.76,35.78,35.72,35.74,76683.0,32.5315,32.5497,32.4951,32.5133,76683.0
2020-01-06 11:30:00,35.74,35.76,35.72,35.74,76053.0,32.5133,32.5315,32.4951,32.5133,76053.0
2020-01-06 11:40:00,35.74,35.79,35.73,35.77,61184.0,32.5133,32.5588,32.5042,32.5406,61184.0
2020-01-06 11:50:00,35.77,35.79,35.75,35.76,71099.0,32.5406,32.5588,32.5224,32.5315,71099.0
2020-01-06 12:00:00,35.76,35.79,35.72,35.78,99218.0,32.5315,32.5588,32.4951,32.5497,99218.0
2020-01-06 12:10:00,35.79,35.8,35.76,35.77,68234.0,32.5588,32.5679,32.5315,32.5406,68234.0
2020-01-06 12:20:00,35.77,35.77,35.73,35.74,53328.0,32.5406,32.5406,32.5042,32.5133,53328.0
2020-01-06 12:30:00,35.75,35.75,35.72,35.72,44495.0,32.5224,32.5224,32.4951,32.4951,44495.0
2020-01-06 12:40:00,35.72,35.76,35.72,35.73,50853.0,32.4951,32.5315,32.4951,32.5042,50853.0
2020-01-06 12:50:00,35.73,35.74,35.7,35.71,36627.0,32.5042,32.5133,32.4769,32.486,36627.0
2020-01-06 13:00:00,35.7,35.79,35.7,35.77,80988.0,32.4769,32.5588,32.4769,32.5406,80988.0
2020-01-06 13:10:00,35.77,35.77,35.75,35.76,31331.0,32.5406,32.5406,32.5224,32.5315,31331.0
2020-01-06 13:20:00,35.75,35.77,35.75,35.75,62567.0,32.5224,32.5406,32.5224,32.5224,62567.0
2020-01-06 13:30:00,35.75,35.76,35.72,35.75,60739.0,32.5224,32.5315,32.4951,32.5224,60739.0
2020-01-06 13:40:00,35.75,35.77,35.74,35.75,45852.0,32.5224,32.5406,32.5133,32.5224,45852.0
2020-01-06 13:50:00,35.74,35.75,35.67,35.68,36776.0,32.5133,32.5224,32.4497,32.4587,36776.0
2020-01-06 14:00:00,35.67,35.71,35.65,35.69,74235.0,32.4497,32.486,32.4315,32.4678,74235.0
2020-01-06 14:10:00,35.69,35.74,35.68,35.74,84318.0,32.4678,32.5133,32.4587,32.5133,84318.0
2020-01-06 14:20:00,35.73,35.76,35.71,35.72,78627.0,32.5042,32.5315,32.486,32.4951,78627.0
2020-01-06 14:30:00,35.72,35.76,35.71,35.71,88349.0,32.4951,32.5315,32.486,32.486,88349.0
2020-01-06 14:40:00,35.71,35.72,35.71,35.72,28972.0,32.486,32.4951,32.486,32.4951,28972.0
2020-01-06 14:50:00,35.72,35.74,35.7,35.7,84245.0,32.4951,32.5133,32.4769,32.4769,84245.0
2020-01-06 15:00:00,35.7,35.71,35.69,35.69,52874.0,32.4769,32.486,32.4678,32.4678,52874.0
2020-01-06 15:10:00,35.69,35.75,35.69,35.75,82419.0,32.4678,32.5224,32.4678,32.5224,82419.0
2020-01-06 15:20:00,35.75,35.81,35.74,35.77,110457.0,32.5224,32.577,32.5133,32.5406,110457.0
2020-01-06 15:30:00,35.76,35.78,35.74,35.77,113876.0,32.5315,32.5497,32.5133,32.5406,113876.0
2020-01-06 15:40:00,35.78,35.8,35.77,35.8,145348.0,32.5497,32.5679,32.5406,32.5679,145348.0
2020-01-06 15:50:00,35.8,35.81,35.76,35.78,401920.0,32.5679,32.577,32.5315,32.5497,401920.0
2020-01-07 09:30:00,35.67,35.7,35.45,35.47,194168.0,32.4497,32.4769,32.2495,32.2677,194168.0
2020-01-07 09:40:00,35.46,35.52,35.41,35.51,109694.0,32.2586,32.3132,32.2131,32.3041,109694.0
2020-01-07 09:50:00,35.51,35.57,35.46,35.5,155016.0,32.3041,32.3587,32.2586,32.295,155016.0
2020-01-07 10:00:00,35.5,35.51,35.46,35.49,107676.0,32.295,32.3041,32.2586,32.2859,107676.0
2020-01-07 10:10:00,35.48,35.53,35.46,35.48,120927.0,32.2768,32.3223,32.2586,32.2768,120927.0
2020-01-07 10:20:00,35.49,35.49,35.4,35.43,198592.0,32.2859,32.2859,32.204,32.2313,198592.0
2020-01-07 10:30:00,35.43,35.45,35.35,35.42,209843.0,32.2313,32.2495,32.1585,32.2222,209843.0
2020-01-07 10:40:00,35.41,35.47,35.36,35.45,141193.0,32.2131,32.2677,32.1676,32.2495,141193.0
2020-01-07 10:50:00,35.45,35.5,35.43,35.5,182037.0,32.2495,32.295,32.2313,32.295,182037.0
2020-01-07 11:00:00,35.5,35.64,35.49,35.61,248422.0,32.295,32.4224,32.2859,32.3951,248422.0
2020-01-07 11:10:00,35.62,35.66,35.61,35.64,63030.0,32.4042,32.4406,32.3951,32.4224,63030.0
2020-01-07 11:20:00,35.64,35.64,35.57,35.58,86576.0,32.4224,32.4224,32.3587,32.3678,86576.0
2020-01-07 11:30:00,35.58,35.6,35.56,35.57,52589.0,32.3678,32.386,32.3496,32.3587,52589.0
2020-01-07 11:40:00,35.57,35.6,35.55,35.59,92108.0,32.3587,32.386,32.3405,32.3769,92108.0
2020-01-07 11:50:00,35.59,35.6,35.54,35.55,46101.0,32.3769,32.386,32.3314,32.3405,46101.0
2020-01-07 12:00:00,35.54,35.55,35.51,35.52,44180.0,32.3314,32.3405,32.3041,32.3132,44180.0
2020-01-07 12:10:00,35.51,35.54,35.5,35.52,29882.0,32.3041,32.3314,32.295,32.3132,29882.0
2020-01-07 12:20:00,35.52,35.53,35.5,35.52,33310.0,32.3132,32.3223,32.295,32.3132,33310.0
2020-01-07 12:30:00,35.51,35.55,35.5,35.51,72639.0,32.3041,32.3405,32.295,32.3041,72639.0
2020-01-07 12:40:00,35.51,35.51,35.48,35.48,24685.0,32.3041,32.3041,32.2768,32.2768,24685.0
2020-01-07 12:50:00,35.48,35.58,35.48,35.57,115389.0,32.2768,32.3678,32.2768,32.3587,115389.0
2020-01-07 13:00:00,35.58,35.63,35.58,35.61,55617.0,32.3678,32.4133,32.3678,32.3951,55617.0
2020-01-07 13:10:00,35.6,35.65,35.6,35.65,42509.0,32.386,32.4315,32.386,32.4315,42509.0
2020-01-07 13:20:00,35.65,35.66,35.63,35.65,80817.0,32.4315,32.4406,32.4133,32.4315,80817.0
2020-01-07 13:30:00,35.65,35.7,35.64,35.69,85425.0,32.4315,32.4769,32.4224,32.4678,85425.0
2020-01-07 13:40:00,35.7,35.7,35.64,35.65,73272.0,32.4769,32.4769,32.4224,32.4315,73272.0
2020-01-07 13:50:00,35.65,35.67,35.65,35.66,25027.0,32.4315,32.4497,32.4315,32.4406,25027.0
2020-01-07 14:00:00,35.66,35.66,35.61,35.63,55244.0,32.4406,32.4406,32.3951,32.4133,55244.0
2020-01-07 14:10:00,35.62,35.64,35.6,35.62,54184.0,32.4042,32.4224,32.386,32.4042,54184.0
2020-01-07 14:20:00,35.63,35.64,35.6,35.63,108479.0,32.4133,32.4224,32.386,32.4133,108479.0
2020-01-07 14:30:00,35.62,35.63,35.58,35.59,104172.0,32.4042,32.4133,32.3678,32.3769,104172.0
2020-01-07 14:40:00,35.59,35.6,35.53,35.54,102263.0,32.3769,32.386,32.3223,32.3314,102263.0
2020-01-07 14:50:00,35.54,35.54,35.5,35.52,78276.0,32.3314,32.3314,32.295,32.3132,78276.0
2020-01-07 15:00:00,35.53,35.56,35.52,35.55,68140.0,32.3223,32.3496,32.3132,32.3405,68140.0
2020-01-07 15:10:00,35.56,35.62,35.55,35.62,79375.0,32.3496,32.4042,32.3405,32.4042,79375.0
2020-01-07 15:20:00,35.62,35.63,35.6,35.63,87937.0,32.4042,32.4133,32.386,32.4133,87937.0
2020-01-07 15:30:00,35.63,35.63,35.58,35.59,166273.0,32.4133,32.4133,32.3678,32.3769,166273.0
2020-01-07 15:40:00,35.58,35.62,35.57,35.62,201868.0,32.3678,32.4042,32.3587,32.4042,201868.0
2020-01-07 15:50:00,35.61,35.63,35.54,35.63,626224.0,32.3951,32.4133,32.3314,32.4133,626224.0
2020-01-08 09:30:00,35.71,35.72,35.57,35.68,134267.0,32.486,32.4951,32.3587,32.4587,134267.0
2020-01-08 09:40:00,35.7,35.8,35.69,35.8,84281.0,32.4769,32.5679,32.4678,32.5679,84281.0
2020-01-08 09:50:00,35.8,35.85,35.78,35.83,84041.0,32.5679,32.6134,32.5497,32.5952,84041.0
2020-01-08 10:00:00,35.84,35.85,35.81,35.84,89513.0,32.6043,32.6134,32.577,32.6043,89513.0
2020-01-08 10:10:00,35.84,35.89,35.83,35.87,106256.0,32.6043,32.6498,32.5952,32.6316,106256.0
2020-01-08 10:20:00,35.87,35.87,35.82,35.84,131345.0,32.6316,32.6316,32.5861,32.6043,131345.0
2020-01-08 10:30:00,35.84,35.86,35.78,35.81,95502.0,32.6043,32.6225,32.5497,32.577,95502.0
2020-01-08 10:40:00,35.8,35.83,35.73,35.75,135719.0,32.5679,32.5952,32.5042,32.5224,135719.0
2020-01-08 10:50:00,35.75,35.77,35.73,35.73,55202.0,32.5224,32.5406,32.5042,32.5042,55202.0
2020-01-08 11:00:00,35.73,35.75,35.69,35.75,73253.0,32.5042,32.5224,32.4678,32.5224,73253.0
2020-01-08 11:10:00,35.75,35.79,35.74,35.78,59170.0,32.5224,32.5588,32.5133,32.5497,59170.0
2020-01-08 11:20:00,35.78,35.88,35.77,35.85,114661.0,32.5497,32.6407,32.5406,32.6134,114661.0
2020-01-08 11:30:00,35.86,35.95,35.79,35.94,198544.0,32.6225,32.7044,32.5588,32.6953,198544.0
2020-01-08 11:40:00,35.94,36.03,35.94,36.02,109223.0,32.6953,32.7772,32.6953,32.7681,109223.0
2020-01-08 11:50:00,36.02,36.06,36.01,36.06,128555.0,32.7681,32.8044,32.759,32.8044,128555.0
2020-01-08 12:00:00,36.05,36.08,36.01,36.01,83686.0,32.7953,32.8226,32.759,32.759,83686.0
2020-01-08 12:10:00,36.02,36.02,35.96,36.01,165053.0,32.7681,32.7681,32.7135,32.759,165053.0
2020-01-08 12:20:00,36.01,36.03,35.98,35.98,71506.0,32.759,32.7772,32.7317,32.7317,71506.0
2020-01-08 12:30:00,35.99,36.0,35.94,35.95,70665.0,32.7408,32.7499,32.6953,32.7044,70665.0
2020-01-08 12:40:00,35.95,35.99,35.94,35.99,47258.0,32.7044,32.7408,32.6953,32.7408,47258.0
2020-01-08 12:50:00,35.98,35.99,35.95,35.95,48031.0,32.7317,32.7408,32.7044,32.7044,48031.0
2020-01-08 13:00:00,35.95,35.95,35.92,35.93,67803.0,32.7044,32.7044,32.6771,32.6862,67803.0
2020-01-08 13:10:00,35.92,35.93,35.88,35.9,39815.0,32.6771,32.6862,32.6407,32.6589,39815.0
2020-01-08 13:20:00,35.9,35.92,35.89,35.9,44724.0,32.6589,32.6771,32.6498,32.6589,44724.0
2020-01-08 13:30:00,35.91,35.95,35.9,35.94,58997.0,32.668,32.7044,32.6589,32.6953,58997.0
2020-01-08 13:40:00,35.94,35.94,35.88,35.89,65970.0,32.6953,32.6953,32.6407,32.6498,65970.0
2020-01-08 13:50:00,35.88,35.91,35.85,35.87,62465.0,32.6407,32.668,32.6134,32.6316,62465.0
2020-01-08 14:00:00,35.87,35.88,35.86,35.87,64556.0,32.6316,32.6407,32.6225,32.6316,64556.0
2020-01-08 14:10:00,35.87,35.87,35.84,35.84,55074.0,32.6316,32.6316,32.6043,32.6043,55074.0
2020-01-08 14:20:00,35.84,35.86,35.8,35.82,83445.0,32.6043,32.6225,32.5679,32.5861,83445.0
2020-01-08 14:30:00,35.82,35.82,35.79,35.81,53111.0,32.5861,32.5861,32.5588,32.577,53111.0
2020-01-08 14:40:00,35.82,35.87,35.79,35.86,131360.0,32.5861,32.6316,32.5588,32.6225,131360.0
2020-01-08 14:50:00,35.87,35.87,35.8,35.8,74583.0,32.6316,32.6316,32.5679,32.5679,74583.0
2020-01-08 15:00:00,35.8,35.84,35.79,35.82,113676.0,32.5679,32.6043,32.5588,32.5861,113676.0
2020-01-08 15:10:00,35.82,35.86,35.81,35.86,88639.0,32.5861,32.6225,32.577,32.6225,88639.0
2020-01-08 15:20:00,35.85,35.9,35.84,35.88,121933.0,32.6134,32.6589,32.6043,32.6407,121933.0
2020-01-08 15:30:00,35.88,35.88,35.82,35.85,146962.0,32.6407,32.6407,32.5861,32.6134,146962.0
2020-01-08 15:40:00,35.85,35.85,35.72,35.72,296991.0,32.6134,32.6134,32.4951,32.4951,296991.0
2020-01-08 15:50:00,35.72,35.72,35.57,35.59,902471.0,32.4951,32.4951,32.3587,32.3769,902471.0
2020-01-09 09:30:00,35.14,35.45,35.06,35.41,548247.0,31.9675,32.2495,31.8947,32.2131,548247.0
2020-01-09 09:40:00,35.41,35.41,35.22,35.36,371444.0,32.2131,32.2131,32.0403,32.1676,371444.0
2020-01-09 09:50:00,35.36,35.38,35.26,35.27,302426.0,32.1676,32.1858,32.0767,32.0858,302426.0
2020-01-09 10:00:00,35.26,35.3,35.2,35.23,517169.0,32.0767,32.1131,32.0221,32.0494,517169.0
2020-01-09 10:10:00,35.23,35.29,35.23,35.23,92408.0,32.0494,32.104,32.0494,32.0494,92408.0
2020-01-09 10:20:00,35.23,35.24,35.15,35.17,105448.0,32.0494,32.0585,31.9766,31.9948,105448.0
2020-01-09 10:30:00,35.17,35.18,35.11,35.17,192634.0,31.9948,32.0039,31.9402,31.9948,192634.0
2020-01-09 10:40:00,35.17,35.17,35.11,35.12,76346.0,31.9948,31.9948,31.9402,31.9493,76346.0
2020-01-09 10:50:00,35.12,35.13,35.09,35.12,191776.0,31.9493,31.9584,31.922,31.9493,191776.0
2020-01-09 11:00:00,35.11,35.12,35.03,35.03,182986.0,31.9402,31.9493,31.8674,31.8674,182986.0
2020-01-09 11:10:00,35.03,35.11,35.01,35.03,152770.0,31.8674,31.9402,31.8492,31.8674,152770.0
2020-01-09 11:20:00,35.02,35.09,35.02,35.04,82484.0,31.8583,31.922,31.8583,31.8765,82484.0
2020-01-09 11:30:00,35.03,35.1,35.03,35.07,104946.0,31.8674,31.9311,31.8674,31.9038,104946.0
2020-01-09 11:40:00,35.08,35.1,35.05,35.09,79422.0,31.9129,31.9311,31.8856,31.922,79422.0
2020-01-09 11:50:00,35.09,35.14,35.07,35.14,97236.0,31.922,31.9675,31.9038,31.9675,97236.0
2020-01-09 12:00:00,35.14,35.14,35.08,35.08,88409.0,31.9675,31.9675,31.9129,31.9129,88409.0
2020-01-09 12:10:00,35.09,35.13,35.07,35.12,107315.0,31.922,31.9584,31.9038,31.9493,107315.0
2020-01-09 12:20:00,35.12,35.13,35.08,35.08,78696.0,31.9493,31.9584,31.9129,31.9129,78696.0
2020-01-09 12:30:00,35.08,35.09,35.05,35.05,167890.0,31.9129,31.922,31.8856,31.8856,167890.0
2020-01-09 12:40:00,35.05,35.06,35.03,35.05,75832.0,31.8856,31.8947,31.8674,31.8856,75832.0
2020-01-09 12:50:00,35.05,35.08,35.05,35.06,71542.0,31.8856,31.9129,31.8856,31.8947,71542.0
2020-01-09 13:00:00,35.07,35.07,35.03,35.05,93740.0,31.9038,31.9038,31.8674,31.8856,93740.0
2020-01-09 13:10:00,35.05,35.06,35.02,35.04,67126.0,31.8856,31.8947,31.8583,31.8765,67126.0
2020-01-09 13:20:00,35.04,35.06,35.02,35.06,57683.0,31.8765,31.8947,31.8583,31.8947,57683.0
2020-01-09 13:30:00,35.06,35.08,35.05,35.05,253539.0,31.8947,31.9129,31.8856,31.8856,253539.0
2020-01-09 13:40:00,35.05,35.12,35.05,35.11,767025.0,31.8856,31.9493,31.8856,31.9402,767025.0
2020-01-09 13:50:00,35.11,35.13,35.06,35.06,105680.0,31.9402,31.9584,31.8947,31.8947,105680.0
2020-01-09 14:00:00,35.06,35.08,35.04,35.06,191088.0,31.8947,31.9129,31.8765,31.8947,191088.0
2020-01-09 14:10:00,35.05,35.06,35.01,35.02,333062.0,31.8856,31.8947,31.8492,31.8583,333062.0
2020-01-09 14:20:00,35.03,35.05,35.01,35.04,188249.0,31.8674,31.8856,31.8492,31.8765,188249.0
2020-01-09 14:30:00,35.04,35.08,35.02,35.07,410143.0,31.8765,31.9129,31.8583,31.9038,410143.0
2020-01-09 14:40:00,35.08,35.08,35.01,35.02,357155.0,31.9129,31.9129,31.8492,31.8583,357155.0
2020-01-09 14:50:00,35.02,35.07,35.0,35.04,238219.0,31.8583,31.9038,31.8401,31.8765,238219.0
2020-01-09 15:00:00,35.04,35.06,35.0,35.02,199345.0,31.8765,31.8947,31.8401,31.8583,199345.0
2020-01-09 15:10:00,35.01,35.03,34.98,34.99,280011.0,31.8492,31.8674,31.8219,31.831,280011.0
2020-01-09 15:20:00,35.0,35.05,34.97,35.05,143913.0,31.8401,31.8856,31.8128,31.8856,143913.0
2020-01-09 15:30:00,35.05,35.11,35.04,35.09,204599.0,31.8856,31.9402,31.8765,31.922,204599.0
2020-01-09 15:40:00,35.08,35.09,35.06,35.08,233655.0,31.9129,31.922,31.8947,31.9129,233655.0
2020-01-09 15:50:00,35.08,35.18,35.08,35.18,1266862.0,31.9129,32.0039,31.9129,32.0039,1266862.0
2020-01-10 09:30:00,35.21,35.23,35.01,35.05,175244.0,32.0312,32.0494,31.8492,31.8856,175244.0
2020-01-10 09:40:00,35.05,35.09,34.96,35.03,107878.0,31.8856,31.922,31.8038,31.8674,107878.0
2020-01-10 09:50:00,35.03,35.05,34.98,34.98,79064.0,31.8674,31.8856,31.8219,31.8219,79064.0
2020-01-10 10:00:00,34.98,35.07,34.97,35.06,90972.0,31.8219,31.9038,31.8128,31.8947,90972.0
2020-01-10 10:10:00,35.05,35.09,35.01,35.03,124112.0,31.8856,31.922,31.8492,31.8674,124112.0
2020-01-10 10:20:00,35.04,35.04,35.0,35.01,82545.0,31.8765,31.8765,31.8401,31.8492,82545.0
2020-01-10 10:30:00,35.01,35.11,35.0,35.1,123695.0,31.8492,31.9402,31.8401,31.9311,123695.0
2020-01-10 10:40:00,35.11,35.16,35.07,35.08,66654.0,31.9402,31.9857,31.9038,31.9129,66654.0
2020-01-10 10:50:00,35.07,35.14,35.04,35.12,283217.0,31.9038,31.9675,31.8765,31.9493,283217.0
2020-01-10 11:00:00,35.12,35.15,35.09,35.14,122975.0,31.9493,31.9766,31.922,31.9675,122975.0
2020-01-10 11:10:00,35.14,35.15,35.04,35.05,51989.0,31.9675,31.9766,31.8765,31.8856,51989.0
2020-01-10 11:20:00,35.05,35.09,35.02,35.02,107840.0,31.8856,31.922,31.8583,31.8583,107840.0
2020-01-10 11:30:00,35.02,35.06,34.99,35.05,102296.0,31.8583,31.8947,31.831,31.8856,102296.0
2020-01-10 11:40:00,35.05,35.05,34.96,34.97,113693.0,31.8856,31.8856,31.8038,31.8128,113693.0
2020-01-10 11:50:00,34.97,35.01,34.94,35.0,67832.0,31.8128,31.8492,31.7856,31.8401,67832.0
2020-01-10 12:00:00,35.0,35.0,34.94,34.94,89472.0,31.8401,31.8401,31.7856,31.7856,89472.0
2020-01-10 12:10:00,34.93,34.98,34.92,34.95,67179.0,31.7765,31.8219,31.7674,31.7947,67179.0
2020-01-10 12:20:00,34.95,34.98,34.95,34.98,68725.0,31.7947,31.8219,31.7947,31.8219,68725.0
2020-01-10 12:30:00,34.98,34.98,34.96,34.96,27495.0,31.8219,31.8219,31.8038,31.8038,27495.0
2020-01-10 12:40:00,34.97,34.98,34.96,34.98,42575.0,31.8128,31.8219,31.8038,31.8219,42575.0
2020-01-10 12:50:00,34.98,35.04,34.97,35.0,90015.0,31.8219,31.8765,31.8128,31.8401,90015.0
2020-01-10 13:00:00,35.0,35.06,34.99,35.05,55930.0,31.8401,31.8947,31.831,31.8856,55930.0
2020-01-10 13:10:00,35.05,35.07,35.04,35.05,38159.0,31.8856,31.9038,31.8765,31.8856,38159.0
2020-01-10 13:20:00,35.06,35.06,35.01,35.01,54018.0,31.8947,31.8947,31.8492,31.8492,54018.0
2020-01-10 13:30:00,35.02,35.04,35.01,35.03,39810.0,31.8583,31.8765,31.8492,31.8674,39810.0
2020-01-10 13:40:00,35.03,35.03,35.0,35.01,34602.0,31.8674,31.8674,31.8401,31.8492,34602.0
2020-01-10 13:50:00,35.01,35.02,34.97,34.98,42002.0,31.8492,31.8583,31.8128,31.8219,42002.0
2020-01-10 14:00:00,34.98,35.02,34.97,35.01,61600.0,31.8219,31.8583,31.8128,31.8492,61600.0
2020-01-10 14:10:00,35.01,35.01,34.96,35.0,48453.0,31.8492,31.8492,31.8038,31.8401,48453.0
2020-01-10 14:20:00,34.99,35.0,34.96,34.96,50290.0,31.831,31.8401,31.8038,31.8038,50290.0
2020-01-10 14:30:00,34.97,34.97,34.93,34.93,84488.0,31.8128,31.8128,31.7765,31.7765,84488.0
2020-01-10 14:40:00,34.93,34.94,34.92,34.94,64566.0,31.7765,31.7856,31.7674,31.7856,64566.0
2020-01-10 14:50:00,34.93,34.95,34.93,34.95,46454.0,31.7765,31.7947,31.7765,31.7947,46454.0
2020-01-10 15:00:00,34.95,34.96,34.92,34.93,93272.0,31.7947,31.8038,31.7674,31.7765,93272.0
2020-01-10 15:10:00,34.93,34.95,34.86,34.87,130957.0,31.7765,31.7947,31.7128,31.7219,130957.0
2020-01-10 15:20:00,34.87,34.9,34.83,34.9,260571.0,31.7219,31.7492,31.6855,31.7492,260571.0
2020-01-10 15:30:00,34.91,34.91,34.83,34.83,215088.0,31.7583,31.7583,31.6855,31.6855,215088.0
2020-01-10 15:40:00,34.84,34.88,34.81,34.81,233612.0,31.6946,31.731,31.6673,31.6673,233612.0
2020-01-10 15:50:00,34.8,34.93,34.79,34.9,604143.0,31.6582,31.7765,31.6491,31.7492,604143.0
2020-01-13 09:30:00,34.89,34.89,34.59,34.61,538971.0,31.7401,31.7401,31.4672,31.4854,538971.0
2020-01-13 09:40:00,34.6,34.72,34.56,34.63,181587.0,31.4763,31.5854,31.4399,31.5035,181587.0
2020-01-13 09:50:00,34.62,34.81,34.6,34.75,173087.0,31.4944,31.6673,31.4763,31.6127,173087.0
2020-01-13 10:00:00,34.75,34.75,34.62,34.65,206624.0,31.6127,31.6127,31.4944,31.5217,206624.0
2020-01-13 10:10:00,34.65,34.65,34.57,34.64,142961.0,31.5217,31.5217,31.449,31.5126,142961.0
2020-01-13 10:20:00,34.63,34.66,34.63,34.66,113032.0,31.5035,31.5308,31.5035,31.5308,113032.0
2020-01-13 10:30:00,34.66,34.76,34.65,34.66,391811.0,31.5308,31.6218,31.5217,31.5308,391811.0
2020-01-13 10:40:00,34.67,34.72,34.63,34.72,156073.0,31.5399,31.5854,31.5035,31.5854,156073.0
2020-01-13 10:50:00,34.72,34.77,34.7,34.73,317720.0,31.5854,31.6309,31.5672,31.5945,317720.0
2020-01-13 11:00:00,34.73,34.8,34.72,34.76,184364.0,31.5945,31.6582,31.5854,31.6218,184364.0
2020-01-13 11:10:00,34.76,34.78,34.75,34.77,144691.0,31.6218,31.64,31.6127,31.6309,144691.0
2020-01-13 11:20:00,34.76,34.79,34.72,34.77,258722.0,31.6218,31.6491,31.5854,31.6309,258722.0
2020-01-13 11:30:00,34.77,34.81,34.73,34.74,122715.0,31.6309,31.6673,31.5945,31.6036,122715.0
2020-01-13 11:40:00,34.75,34.76,34.72,34.75,145117.0,31.6127,31.6218,31.5854,31.6127,145117.0
2020-01-13 11:50:00,34.75,34.76,34.71,34.71,147823.0,31.6127,31.6218,31.5763,31.5763,147823.0
2020-01-13 12:00:00,34.72,34.76,34.71,34.73,133279.0,31.5854,31.6218,31.5763,31.5945,133279.0
2020-01-13 12:10:00,34.73,34.75,34.73,34.73,55598.0,31.5945,31.6127,31.5945,31.5945,55598.0
2020-01-13 12:20:00,34.73,34.74,34.71,34.71,71438.0,31.5945,31.6036,31.5763,31.5763,71438.0
2020-01-13 12:30:00,34.71,34.72,34.67,34.67,232866.0,31.5763,31.5854,31.5399,31.5399,232866.0
2020-01-13 12:40:00,34.67,34.68,34.64,34.64,79550.0,31.5399,31.549,31.5126,31.5126,79550.0
2020-01-13 12:50:00,34.64,34.69,34.64,34.67,114008.0,31.5126,31.5581,31.5126,31.5399,114008.0
2020-01-13 13:00:00,34.67,34.68,34.64,34.66,57637.0,31.5399,31.549,31.5126,31.5308,57637.0
2020-01-13 13:10:00,34.66,34.68,34.66,34.68,71171.0,31.5308,31.549,31.5308,31.549,71171.0
2020-01-13 13:20:00,34.68,34.68,34.64,34.65,73839.0,31.549,31.549,31.5126,31.5217,73839.0
2020-01-13 13:30:00,34.64,34.67,34.64,34.66,79522.0,31.5126,31.5399,31.5126,31.5308,79522.0
2020-01-13 13:40:00,34.66,34.68,34.65,34.68,110137.0,31.5308,31.549,31.5217,31.549,110137.0
2020-01-13 13:50:00,34.68,34.71,34.67,34.7,151243.0,31.549,31.5763,31.5399,31.5672,151243.0
2020-01-13 14:00:00,34.7,34.71,34.69,34.7,95282.0,31.5672,31.5763,31.5581,31.5672,95282.0
2020-01-13 14:10:00,34.7,34.72,34.69,34.69,152684.0,31.5672,31.5854,31.5581,31.5581,152684.0
2020-01-13 14:20:00,34.7,34.74,34.68,34.73,124857.0,31.5672,31.6036,31.549,31.5945,124857.0
2020-01-13 14:30:00,34.73,34.75,34.71,34.72,95455.0,31.5945,31.6127,31.5763,31.5854,95455.0
2020-01-13 14:40:00,34.73,34.73,34.69,34.69,57287.0,31.5945,31.5945,31.5581,31.5581,57287.0
2020-01-13 14:50:00,34.69,34.7,34.67,34.69,110769.0,31.5581,31.5672,31.5399,31.5581,110769.0
2020-01-13 15:00:00,34.7,34.72,34.69,34.7,102421.0,31.5672,31.5854,31.5581,31.5672,102421.0
2020-01-13 15:10:00,34.7,34.71,34.68,34.69,96788.0,31.5672,31.5763,31.549,31.5581,96788.0
2020-01-13 15:20:00,34.69,34.7,34.68,34.7,86484.0,31.5581,31.5672,31.549,31.5672,86484.0
2020-01-13 15:30:00,34.7,34.71,34.68,34.69,166067.0,31.5672,31.5763,31.549,31.5581,166067.0
2020-01-13 15:40:00,34.69,34.69,34.65,34.65,202724.0,31.5581,31.5581,31.5217,31.5217,202724.0
2020-01-13 15:50:00,34.66,34.75,34.66,34.72,894520.0,31.5308,31.6127,31.5308,31.5854,894520.0
2020-01-14 09:30:00,34.67,34.67,34.51,34.6,242873.0,31.5399,31.5399,31.3944,31.4763,242873.0
2020-01-14 09:40:00,34.59,34.68,34.55,34.66,158395.0,31.4672,31.549,31.4308,31.5308,158395.0
2020-01-14 09:50:00,34.66,34.82,34.65,34.81,133189.0,31.5308,31.6764,31.5217,31.6673,133189.0
2020-01-14 10:00:00,34.8,35.02,34.8,35.02,529881.0,31.6582,31.8583,31.6582,31.8583,529881.0
2020-01-14 10:10:00,35.02,35.12,35.0,35.08,342013.0,31.8583,31.9493,31.8401,31.9129,342013.0
2020-01-14 10:20:00,35.07,35.08,35.0,35.02,118831.0,31.9038,31.9129,31.8401,31.8583,118831.0
2020-01-14 10:30:00,35.02,35.06,34.96,34.99,159252.0,31.8583,31.8947,31.8038,31.831,159252.0
2020-01-14 10:40:00,35.0,35.03,34.97,35.02,84578.0,31.8401,31.8674,31.8128,31.8583,84578.0
2020-01-14 10:50:00,35.02,35.03,34.93,35.03,416777.0,31.8583,31.8674,31.7765,31.8674,416777.0
2020-01-14 11:00:00,35.03,35.09,35.03,35.08,119272.0,31.8674,31.922,31.8674,31.9129,119272.0
2020-01-14 11:10:00,35.08,35.12,35.05,35.12,79075.0,31.9129,31.9493,31.8856,31.9493,79075.0
2020-01-14 11:20:00,35.12,35.15,35.1,35.13,61885.0,31.9493,31.9766,31.9311,31.9584,61885.0
2020-01-14 11:30:00,35.13,35.15,35.11,35.12,62088.0,31.9584,31.9766,31.9402,31.9493,62088.0
2020-01-14 11:40:00,35.12,35.13,35.09,35.11,109181.0,31.9493,31.9584,31.922,31.9402,109181.0
2020-01-14 11:50:00,35.1,35.12,35.08,35.12,124839.0,31.9311,31.9493,31.9129,31.9493,124839.0
2020-01-14 12:00:00,35.12,35.13,35.09,35.09,62350.0,31.9493,31.9584,31.922,31.922,62350.0
2020-01-14 12:10:00,35.09,35.17,35.09,35.12,92241.0,31.922,31.9948,31.922,31.9493,92241.0
2020-01-14 12:20:00,35.12,35.15,35.11,35.15,60792.0,31.9493,31.9766,31.9402,31.9766,60792.0
2020-01-14 12:30:00,35.15,35.23,35.14,35.2,113396.0,31.9766,32.0494,31.9675,32.0221,113396.0
2020-01-14 12:40:00,35.2,35.21,35.16,35.19,65896.0,32.0221,32.0312,31.9857,32.013,65896.0
2020-01-14 12:50:00,35.2,35.2,35.17,35.17,47046.0,32.0221,32.0221,31.9948,31.9948,47046.0
2020-01-14 13:00:00,35.17,35.22,35.16,35.22,67662.0,31.9948,32.0403,31.9857,32.0403,67662.0
2020-01-14 13:10:00,35.21,35.25,35.17,35.17,57789.0,32.0312,32.0676,31.9948,31.9948,57789.0
2020-01-14 13:20:00,35.18,35.24,35.17,35.24,81917.0,32.0039,32.0585,31.9948,32.0585,81917.0
2020-01-14 13:30:00,35.24,35.24,35.1,35.2,188822.0,32.0585,32.0585,31.9311,32.0221,188822.0
2020-01-14 13:40:00,35.21,35.22,35.13,35.16,61528.0,32.0312,32.0403,31.9584,31.9857,61528.0
2020-01-14 13:50:00,35.16,35.17,35.11,35.13,57692.0,31.9857,31.9948,31.9402,31.9584,57692.0
2020-01-14 14:00:00,35.14,35.15,35.08,35.09,95066.0,31.9675,31.9766,31.9129,31.922,95066.0
2020-01-14 14:10:00,35.1,35.12,35.06,35.11,78985.0,31.9311,31.9493,31.8947,31.9402,78985.0
2020-01-14 14:20:00,35.1,35.18,35.08,35.18,78433.0,31.9311,32.0039,31.9129,32.0039,78433.0
2020-01-14 14:30:00,35.18,35.23,35.17,35.23,78957.0,32.0039,32.0494,31.9948,32.0494,78957.0
2020-01-14 14:40:00,35.23,35.29,35.22,35.26,95420.0,32.0494,32.104,32.0403,32.0767,95420.0
2020-01-14 14:50:00,35.26,35.33,35.22,35.31,166567.0,32.0767,32.1403,32.0403,32.1222,166567.0
2020-01-14 15:00:00,35.3,35.36,35.3,35.3,154689.0,32.1131,32.1676,32.1131,32.1131,154689.0
2020-01-14 15:10:00,35.3,35.31,35.26,35.3,98511.0,32.1131,32.1222,32.0767,32.1131,98511.0
2020-01-14 15:20:00,35.3,35.31,35.24,35.27,111174.0,32.1131,32.1222,32.0585,32.0858,111174.0
2020-01-14 15:30:00,35.27,35.36,35.26,35.34,144393.0,32.0858,32.1676,32.0767,32.1494,144393.0
2020-01-14 15:40:00,35.34,35.37,35.33,35.36,185672.0,32.1494,32.1767,32.1403,32.1676,185672.0
2020-01-14 15:50:00,35.35,35.37,35.32,35.36,551810.0,32.1585,32.1767,32.1313,32.1676,551810.0
2020-01-15 09:30:00,35.41,35.53,35.24,35.37,424704.0,32.2131,32.3223,32.0585,32.1767,424704.0
2020-01-15 09:40:00,35.37,35.41,35.25,35.29,337759.0,32.1767,32.2131,32.0676,32.104,337759.0
2020-01-15 09:50:00,35.3,35.33,35.12,35.14,136482.0,32.1131,32.1403,31.9493,31.9675,136482.0
2020-01-15 10:00:00,35.14,35.15,35.04,35.1,342180.0,31.9675,31.9766,31.8765,31.9311,342180.0
2020-01-15 10:10:00,35.1,35.16,35.08,35.13,112006.0,31.9311,31.9857,31.9129,31.9584,112006.0
2020-01-15 10:20:00,35.13,35.16,35.11,35.16,211156.0,31.9584,31.9857,31.9402,31.9857,211156.0
2020-01-15 10:30:00,35.16,35.25,35.16,35.23,103751.0,31.9857,32.0676,31.9857,32.0494,103751.0
2020-01-15 10:40:00,35.23,35.25,35.21,35.23,106232.0,32.0494,32.0676,32.0312,32.0494,106232.0
2020-01-15 10:50:00,35.23,35.27,35.23,35.24,160277.0,32.0494,32.0858,32.0494,32.0585,160277.0
2020-01-15 11:00:00,35.23,35.28,35.21,35.22,153244.0,32.0494,32.0949,32.0312,32.0403,153244.0
2020-01-15 11:10:00,35.22,35.26,35.22,35.25,76901.0,32.0403,32.0767,32.0403,32.0676,76901.0
2020-01-15 11:20:00,35.25,35.33,35.24,35.32,114921.0,32.0676,32.1403,32.0585,32.1313,114921.0
2020-01-15 11:30:00,35.32,35.51,35.32,35.51,207885.0,32.1313,32.3041,32.1313,32.3041,207885.0
2020-01-15 11:40:00,35.51,35.54,35.46,35.53,258715.0,32.3041,32.3314,32.2586,32.3223,258715.0
2020-01-15 11:50:00,35.53,35.66,35.51,35.59,579696.0,32.3223,32.4406,32.3041,32.3769,579696.0
2020-01-15 12:00:00,35.58,35.66,35.56,35.65,256899.0,32.3678,32.4406,32.3496,32.4315,256899.0
2020-01-15 12:10:00,35.65,35.72,35.64,35.66,158804.0,32.4315,32.4951,32.4224,32.4406,158804.0
2020-01-15 12:20:00,35.67,35.68,35.58,35.58,116673.0,32.4497,32.4587,32.3678,32.3678,116673.0
2020-01-15 12:30:00,35.59,35.67,35.58,35.67,112208.0,32.3769,32.4497,32.3678,32.4497,112208.0
2020-01-15 12:40:00,35.66,35.68,35.6,35.61,78308.0,32.4406,32.4587,32.386,32.3951,78308.0
2020-01-15 12:50:00,35.6,35.65,35.55,35.63,306664.0,32.386,32.4315,32.3405,32.4133,306664.0
2020-01-15 13:00:00,35.64,35.64,35.55,35.6,212115.0,32.4224,32.4224,32.3405,32.386,212115.0
2020-01-15 13:10:00,35.6,35.63,35.56,35.58,176964.0,32.386,32.4133,32.3496,32.3678,176964.0
2020-01-15 13:20:00,35.58,35.6,35.53,35.6,141895.0,32.3678,32.386,32.3223,32.386,141895.0
2020-01-15 13:30:00,35.59,35.62,35.53,35.56,62766.0,32.3769,32.4042,32.3223,32.3496,62766.0
2020-01-15 13:40:00,35.56,35.57,35.52,35.52,52535.0,32.3496,32.3587,32.3132,32.3132,52535.0
2020-01-15 13:50:00,35.52,35.52,35.46,35.51,195327.0,32.3132,32.3132,32.2586,32.3041,195327.0
2020-01-15 14:00:00,35.5,35.5,35.43,35.45,457994.0,32.295,32.295,32.2313,32.2495,457994.0
2020-01-15 14:10:00,35.46,35.46,35.37,35.38,278257.0,32.2586,32.2586,32.1767,32.1858,278257.0
2020-01-15 14:20:00,35.39,35.41,35.35,35.36,205228.0,32.1949,32.2131,32.1585,32.1676,205228.0
2020-01-15 14:30:00,35.35,35.39,35.34,35.37,115587.0,32.1585,32.1949,32.1494,32.1767,115587.0
2020-01-15 14:40:00,35.36,35.44,35.33,35.44,299977.0,32.1676,32.2404,32.1403,32.2404,299977.0
2020-01-15 14:50:00,35.44,35.44,35.38,35.39,213918.0,32.2404,32.2404,32.1858,32.1949,213918.0
2020-01-15 15:00:00,35.39,35.4,35.25,35.25,489047.0,32.1949,32.204,32.0676,32.0676,489047.0
2020-01-15 15:10:00,35.25,35.32,35.24,35.28,225317.0,32.0676,32.1313,32.0585,32.0949,225317.0
2020-01-15 15:20:00,35.27,35.28,35.19,35.26,269008.0,32.0858,32.0949,32.013,32.0767,269008.0
2020-01-15 15:30:00,35.27,35.3,35.24,35.26,511208.0,32.0858,32.1131,32.0585,32.0767,511208.0
2020-01-15 15:40:00,35.26,35.32,35.24,35.3,347359.0,32.0767,32.1313,32.0585,32.1131,347359.0
2020-01-15 15:50:00,35.31,35.34,35.26,35.33,785587.0,32.1222,32.1494,32.0767,32.1403,785587.0
2020-01-16 09:30:00,35.39,35.49,35.27,35.48,191057.0,32.1949,32.2859,32.0858,32.2768,191057.0
2020-01-16 09:40:00,35.49,35.65,35.49,35.6,145276.0,32.2859,32.4315,32.2859,32.386,145276.0
2020-01-16 09:50:00,35.61,35.71,35.58,35.69,154729.0,32.3951,32.486,32.3678,32.4678,154729.0
2020-01-16 10:00:00,35.68,35.73,35.62,35.7,105191.0,32.4587,32.5042,32.4042,32.4769,105191.0
2020-01-16 10:10:00,35.71,35.83,35.71,35.82,191915.0,32.486,32.5952,32.486,32.5861,191915.0
2020-01-16 10:20:00,35.82,35.84,35.59,35.76,584182.0,32.5861,32.6043,32.3769,32.5315,584182.0
2020-01-16 10:30:00,35.77,35.82,35.72,35.82,119872.0,32.5406,32.5861,32.4951,32.5861,119872.0
2020-01-16 10:40:00,35.82,35.85,35.78,35.84,79431.0,32.5861,32.6134,32.5497,32.6043,79431.0
2020-01-16 10:50:00,35.84,35.85,35.75,35.78,152666.0,32.6043,32.6134,32.5224,32.5497,152666.0
2020-01-16 11:00:00,35.77,35.84,35.77,35.8,72890.0,32.5406,32.6043,32.5406,32.5679,72890.0
2020-01-16 11:10:00,35.81,35.89,35.77,35.88,170749.0,32.577,32.6498,32.5406,32.6407,170749.0
2020-01-16 11:20:00,35.89,35.92,35.86,35.9,100760.0,32.6498,32.6771,32.6225,32.6589,100760.0
2020-01-16 11:30:00,35.9,35.97,35.87,35.97,225394.0,32.6589,32.7226,32.6316,32.7226,225394.0
2020-01-16 11:40:00,35.97,35.99,35.92,35.96,120588.0,32.7226,32.7408,32.6771,32.7135,120588.0
2020-01-16 11:50:00,35.95,35.97,35.91,35.97,70932.0,32.7044,32.7226,32.668,32.7226,70932.0
2020-01-16 12:00:00,35.96,35.99,35.96,35.98,64036.0,32.7135,32.7408,32.7135,32.7317,64036.0
2020-01-16 12:10:00,35.97,35.98,35.92,35.93,95189.0,32.7226,32.7317,32.6771,32.6862,95189.0
2020-01-16 12:20:00,35.92,35.93,35.9,35.91,45141.0,32.6771,32.6862,32.6589,32.668,45141.0
2020-01-16 12:30:00,35.91,35.96,35.91,35.95,48186.0,32.668,32.7135,32.668,32.7044,48186.0
2020-01-16 12:40:00,35.95,35.97,35.95,35.96,55973.0,32.7044,32.7226,32.7044,32.7135,55973.0
2020-01-16 12:50:00,35.95,35.97,35.92,35.97,89017.0,32.7044,32.7226,32.6771,32.7226,89017.0
2020-01-16 13:00:00,35.97,35.98,35.94,35.95,70795.0,32.7226,32.7317,32.6953,32.7044,70795.0
2020-01-16 13:10:00,35.95,35.96,35.92,35.95,46089.0,32.7044,32.7135,32.6771,32.7044,46089.0
2020-01-16 13:20:00,35.94,35.95,35.93,35.95,56571.0,32.6953,32.7044,32.6862,32.7044,56571.0
2020-01-16 13:30:00,35.95,35.96,35.92,35.95,85954.0,32.7044,32.7135,32.6771,32.7044,85954.0
2020-01-16 13:40:00,35.95,35.98,35.95,35.96,60351.0,32.7044,32.7317,32.7044,32.7135,60351.0
2020-01-16 13:50:00,35.96,35.97,35.95,35.97,64790.0,32.7135,32.7226,32.7044,32.7226,64790.0
2020-01-16 14:00:00,35.96,35.97,35.94,35.97,53650.0,32.7135,32.7226,32.6953,32.7226,53650.0
2020-01-16 14:10:00,35.96,36.0,35.96,35.98,55997.0,32.7135,32.7499,32.7135,32.7317,55997.0
2020-01-16 14:20:00,35.99,35.99,35.96,35.98,92880.0,32.7408,32.7408,32.7135,32.7317,92880.0
2020-01-16 14:30:00,35.98,35.98,35.93,35.95,66544.0,32.7317,32.7317,32.6862,32.7044,66544.0
2020-01-16 14:40:00,35.95,35.97,35.94,35.96,107094.0,32.7044,32.7226,32.6953,32.7135,107094.0
2020-01-16 14:50:00,35.95,35.97,35.94,35.96,81495.0,32.7044,32.7226,32.6953,32.7135,81495.0
2020-01-16 15:00:00,35.95,35.96,35.88,35.89,107436.0,32.7044,32.7135,32.6407,32.6498,107436.0
2020-01-16 15:10:00,35.89,35.93,35.88,35.92,116532.0,32.6498,32.6862,32.6407,32.6771,116532.0
2020-01-16 15:20:00,35.92,35.92,35.83,35.84,254499.0,32.6771,32.6771,32.5952,32.6043,254499.0
2020-01-16 15:30:00,35.85,35.91,35.84,35.91,307416.0,32.6134,32.668,32.6043,32.668,307416.0
2020-01-16 15:40:00,35.91,35.93,35.87,35.9,354813.0,32.668,32.6862,32.6316,32.6589,354813.0
2020-01-16 15:50:00,35.9,35.92,35.88,35.92,703156.0,32.6589,32.6771,32.6407,32.6771,703156.0
2020-01-17 09:30:00,35.33,35.65,35.28,35.49,856908.0,32.1403,32.4315,32.0949,32.2859,856908.0
2020-01-17 09:40:00,35.49,35.73,35.45,35.73,332327.0,32.2859,32.5042,32.2495,32.5042,332327.0
2020-01-17 09:50:00,35.73,35.77,35.67,35.7,267213.0,32.5042,32.5406,32.4497,32.4769,267213.0
2020-01-17 10:00:00,35.7,35.75,35.61,35.64,306496.0,32.4769,32.5224,32.3951,32.4224,306496.0
2020-01-17 10:10:00,35.64,35.72,35.58,35.72,179392.0,32.4224,32.4951,32.3678,32.4951,179392.0
2020-01-17 10:20:00,35.72,35.75,35.69,35.72,130641.0,32.4951,32.5224,32.4678,32.4951,130641.0
2020-01-17 10:30:00,35.71,35.74,35.6,35.62,207654.0,32.486,32.5133,32.386,32.4042,207654.0
2020-01-17 10:40:00,35.62,35.67,35.6,35.66,112852.0,32.4042,32.4497,32.386,32.4406,112852.0
2020-01-17 10:50:00,35.66,35.68,35.63,35.64,110814.0,32.4406,32.4587,32.4133,32.4224,110814.0
2020-01-17 11:00:00,35.64,35.72,35.63,35.67,214737.0,32.4224,32.4951,32.4133,32.4497,214737.0
2020-01-17 11:10:00,35.66,35.67,35.51,35.53,149897.0,32.4406,32.4497,32.3041,32.3223,149897.0
2020-01-17 11:20:00,35.54,35.56,35.49,35.54,115248.0,32.3314,32.3496,32.2859,32.3314,115248.0
2020-01-17 11:30:00,35.54,35.56,35.49,35.5,137064.0,32.3314,32.3496,32.2859,32.295,137064.0
2020-01-17 11:40:00,35.51,35.54,35.47,35.54,78891.0,32.3041,32.3314,32.2677,32.3314,78891.0
2020-01-17 11:50:00,35.54,35.63,35.52,35.63,153052.0,32.3314,32.4133,32.3132,32.4133,153052.0
2020-01-17 12:00:00,35.63,35.65,35.6,35.61,124191.0,32.4133,32.4315,32.386,32.3951,124191.0
2020-01-17 12:10:00,35.6,35.66,35.6,35.66,101566.0,32.386,32.4406,32.386,32.4406,101566.0
2020-01-17 12:20:00,35.66,35.66,35.62,35.65,147546.0,32.4406,32.4406,32.4042,32.4315,147546.0
2020-01-17 12:30:00,35.65,35.68,35.63,35.68,160359.0,32.4315,32.4587,32.4133,32.4587,160359.0
2020-01-17 12:40:00,35.68,35.76,35.64,35.74,599378.0,32.4587,32.5315,32.4224,32.5133,599378.0
2020-01-17 12:50:00,35.73,35.75,35.66,35.7,120154.0,32.5042,32.5224,32.4406,32.4769,120154.0
2020-01-17 13:00:00,35.7,35.75,35.69,35.75,91025.0,32.4769,32.5224,32.4678,32.5224,91025.0
2020-01-17 13:10:00,35.75,35.79,35.73,35.79,63725.0,32.5224,32.5588,32.5042,32.5588,63725.0
2020-01-17 13:20:00,35.79,35.81,35.77,35.8,53695.0,32.5588,32.577,32.5406,32.5679,53695.0
2020-01-17 13:30:00,35.8,35.84,35.8,35.82,68214.0,32.5679,32.6043,32.5679,32.5861,68214.0
2020-01-17 13:40:00,35.83,35.83,35.79,35.79,45853.0,32.5952,32.5952,32.5588,32.5588,45853.0
2020-01-17 13:50:00,35.8,35.82,35.79,35.82,61048.0,32.5679,32.5861,32.5588,32.5861,61048.0
2020-01-17 14:00:00,35.81,35.85,35.81,35.85,81231.0,32.577,32.6134,32.577,32.6134,81231.0
2020-01-17 14:10:00,35.85,35.88,35.84,35.87,98269.0,32.6134,32.6407,32.6043,32.6316,98269.0
2020-01-17 14:20:00,35.87,35.89,35.83,35.88,124516.0,32.6316,32.6498,32.5952,32.6407,124516.0
2020-01-17 14:30:00,35.89,35.9,35.84,35.84,123199.0,32.6498,32.6589,32.6043,32.6043,123199.0
2020-01-17 14:40:00,35.84,35.85,35.82,35.83,36010.0,32.6043,32.6134,32.5861,32.5952,36010.0
2020-01-17 14:50:00,35.83,35.84,35.81,35.84,67227.0,32.5952,32.6043,32.577,32.6043,67227.0
2020-01-17 15:00:00,35.84,35.84,35.73,35.74,168481.0,32.6043,32.6043,32.5042,32.5133,168481.0
2020-01-17 15:10:00,35.74,35.77,35.71,35.77,84631.0,32.5133,32.5406,32.486,32.5406,84631.0
2020-01-17 15:20:00,35.77,35.78,35.75,35.76,113059.0,32.5406,32.5497,32.5224,32.5315,113059.0
2020-01-17 15:30:00,35.76,35.8,35.75,35.78,137394.0,32.5315,32.5679,32.5224,32.5497,137394.0
2020-01-17 15:40:00,35.78,35.81,35.77,35.8,200551.0,32.5497,32.577,32.5406,32.5679,200551.0
2020-01-17 15:50:00,35.81,35.85,35.77,35.82,833639.0,32.577,32.6134,32.5406,32.5861,833639.0
2020-01-21 09:30:00,35.6,35.83,35.55,35.71,288413.0,32.386,32.5952,32.3405,32.486,288413.0
2020-01-21 09:40:00,35.7,35.84,35.68,35.83,154647.0,32.4769,32.6043,32.4587,32.5952,154647.0
2020-01-21 09:50:00,35.83,35.86,35.66,35.67,160042.0,32.5952,32.6225,32.4406,32.4497,160042.0
2020-01-21 10:00:00,35.67,35.73,35.61,35.72,187977.0,32.4497,32.5042,32.3951,32.4951,187977.0
2020-01-21 10:10:00,35.72,35.73,35.6,35.6,121045.0,32.4951,32.5042,32.386,32.386,121045.0
2020-01-21 10:20:00,35.6,35.64,35.58,35.61,95260.0,32.386,32.4224,32.3678,32.3951,95260.0
2020-01-21 10:30:00,35.61,35.67,35.6,35.61,97602.0,32.3951,32.4497,32.386,32.3951,97602.0
2020-01-21 10:40:00,35.62,35.65,35.61,35.64,64610.0,32.4042,32.4315,32.3951,32.4224,64610.0
2020-01-21 10:50:00,35.63,35.73,35.63,35.69,106938.0,32.4133,32.5042,32.4133,32.4678,106938.0
2020-01-21 11:00:00,35.69,35.72,35.65,35.72,98273.0,32.4678,32.4951,32.4315,32.4951,98273.0
2020-01-21 11:10:00,35.72,35.75,35.67,35.74,79913.0,32.4951,32.5224,32.4497,32.5133,79913.0
2020-01-21 11:20:00,35.74,35.74,35.7,35.73,62242.0,32.5133,32.5133,32.4769,32.5042,62242.0
2020-01-21 11:30:00,35.73,35.78,35.72,35.77,113313.0,32.5042,32.5497,32.4951,32.5406,113313.0
2020-01-21 11:40:00,35.77,35.8,35.74,35.75,101679.0,32.5406,32.5679,32.5133,32.5224,101679.0
2020-01-21 11:50:00,35.75,35.78,35.73,35.73,71243.0,32.5224,32.5497,32.5042,32.5042,71243.0
2020-01-21 12:00:00,35.73,35.74,35.71,35.72,88137.0,32.5042,32.5133,32.486,32.4951,88137.0
2020-01-21 12:10:00,35.72,35.74,35.7,35.72,91612.0,32.4951,32.5133,32.4769,32.4951,91612.0
2020-01-21 12:20:00,35.72,35.75,35.7,35.75,64756.0,32.4951,32.5224,32.4769,32.5224,64756.0
2020-01-21 12:30:00,35.75,35.78,35.74,35.76,38115.0,32.5224,32.5497,32.5133,32.5315,38115.0
2020-01-21 12:40:00,35.76,35.77,35.75,35.77,53767.0,32.5315,32.5406,32.5224,32.5406,53767.0
2020-01-21 12:50:00,35.77,35.77,35.75,35.77,39857.0,32.5406,32.5406,32.5224,32.5406,39857.0
2020-01-21 13:00:00,35.77,35.77,35.75,35.76,37845.0,32.5406,32.5406,32.5224,32.5315,37845.0
2020-01-21 13:10:00,35.76,35.76,35.69,35.69,73119.0,32.5315,32.5315,32.4678,32.4678,73119.0
2020-01-21 13:20:00,35.69,35.7,35.63,35.65,62618.0,32.4678,32.4769,32.4133,32.4315,62618.0
2020-01-21 13:30:00,35.64,35.65,35.51,35.52,107207.0,32.4224,32.4315,32.3041,32.3132,107207.0
2020-01-21 13:40:00,35.53,35.55,35.5,35.52,73887.0,32.3223,32.3405,32.295,32.3132,73887.0
2020-01-21 13:50:00,35.52,35.54,35.49,35.5,59598.0,32.3132,32.3314,32.2859,32.295,59598.0
2020-01-21 14:00:00,35.49,35.54,35.47,35.53,78826.0,32.2859,32.3314,32.2677,32.3223,78826.0
2020-01-21 14:10:00,35.54,35.57,35.53,35.56,44220.0,32.3314,32.3587,32.3223,32.3496,44220.0
2020-01-21 14:20:00,35.57,35.59,35.55,35.57,62491.0,32.3587,32.3769,32.3405,32.3587,62491.0
2020-01-21 14:30:00,35.57,35.59,35.55,35.59,65265.0,32.3587,32.3769,32.3405,32.3769,65265.0
2020-01-21 14:40:00,35.59,35.61,35.55,35.57,88769.0,32.3769,32.3951,32.3405,32.3587,88769.0
2020-01-21 14:50:00,35.56,35.6,35.53,35.59,84099.0,32.3496,32.386,32.3223,32.3769,84099.0
2020-01-21 15:00:00,35.6,35.69,35.59,35.68,132406.0,32.386,32.4678,32.3769,32.4587,132406.0
2020-01-21 15:10:00,35.68,35.7,35.66,35.66,130462.0,32.4587,32.4769,32.4406,32.4406,130462.0
2020-01-21 15:20:00,35.66,35.69,35.65,35.67,95649.0,32.4406,32.4678,32.4315,32.4497,95649.0
2020-01-21 15:30:00,35.66,35.72,35.65,35.7,152606.0,32.4406,32.4951,32.4315,32.4769,152606.0
2020-01-21 15:40:00,35.7,35.74,35.68,35.72,171019.0,32.4769,32.5133,32.4587,32.4951,171019.0
2020-01-21 15:50:00,35.72,35.74,35.68,35.73,682270.0,32.4951,32.5133,32.4587,32.5042,682270.0
2020-01-22 09:30:00,35.81,36.06,35.79,36.01,198491.0,32.577,32.8044,32.5588,32.759,198491.0
2020-01-22 09:40:00,36.02,36.07,35.84,35.86,158115.0,32.7681,32.8135,32.6043,32.6225,158115.0
2020-01-22 09:50:00,35.85,35.91,35.79,35.88,81084.0,32.6134,32.668,32.5588,32.6407,81084.0
2020-01-22 10:00:00,35.88,35.91,35.82,35.85,64069.0,32.6407,32.668,32.5861,32.6134,64069.0
2020-01-22 10:10:00,35.85,35.87,35.74,35.77,85199.0,32.6134,32.6316,32.5133,32.5406,85199.0
2020-01-22 10:20:00,35.77,35.81,35.75,35.77,50457.0,32.5406,32.577,32.5224,32.5406,50457.0
2020-01-22 10:30:00,35.78,35.81,35.76,35.79,57657.0,32.5497,32.577,32.5315,32.5588,57657.0
2020-01-22 10:40:00,35.8,35.84,35.79,35.79,80249.0,32.5679,32.6043,32.5588,32.5588,80249.0
2020-01-22 10:50:00,35.78,35.82,35.75,35.8,241054.0,32.5497,32.5861,32.5224,32.5679,241054.0
2020-01-22 11:00:00,35.8,35.83,35.74,35.79,227896.0,32.5679,32.5952,32.5133,32.5588,227896.0
2020-01-22 11:10:00,35.79,35.79,35.65,35.68,77015.0,32.5588,32.5588,32.4315,32.4587,77015.0
2020-01-22 11:20:00,35.68,35.72,35.67,35.68,89766.0,32.4587,32.4951,32.4497,32.4587,89766.0
2020-01-22 11:30:00,35.69,35.71,35.62,35.63,71040.0,32.4678,32.486,32.4042,32.4133,71040.0
2020-01-22 11:40:00,35.63,35.72,35.63,35.69,86001.0,32.4133,32.4951,32.4133,32.4678,86001.0
2020-01-22 11:50:00,35.69,35.74,35.67,35.7,55787.0,32.4678,32.5133,32.4497,32.4769,55787.0
2020-01-22 12:00:00,35.7,35.76,35.7,35.76,58684.0,32.4769,32.5315,32.4769,32.5315,58684.0
2020-01-22 12:10:00,35.76,35.77,35.73,35.73,74932.0,32.5315,32.5406,32.5042,32.5042,74932.0
2020-01-22 12:20:00,35.74,35.76,35.73,35.75,47924.0,32.5133,32.5315,32.5042,32.5224,47924.0
2020-01-22 12:30:00,35.75,35.8,35.75,35.8,39897.0,32.5224,32.5679,32.5224,32.5679,39897.0
2020-01-22 12:40:00,35.8,35.84,35.79,35.84,39409.0,32.5679,32.6043,32.5588,32.6043,39409.0
2020-01-22 12:50:00,35.84,35.87,35.82,35.86,41663.0,32.6043,32.6316,32.5861,32.6225,41663.0
2020-01-22 13:00:00,35.85,35.86,35.82,35.83,33434.0,32.6134,32.6225,32.5861,32.5952,33434.0
2020-01-22 13:10:00,35.82,35.86,35.79,35.86,51380.0,32.5861,32.6225,32.5588,32.6225,51380.0
2020-01-22 13:20:00,35.86,35.86,35.84,35.85,25893.0,32.6225,32.6225,32.6043,32.6134,25893.0
2020-01-22 13:30:00,35.86,35.87,35.84,35.87,40799.0,32.6225,32.6316,32.6043,32.6316,40799.0
2020-01-22 13:40:00,35.87,35.87,35.76,35.77,177259.0,32.6316,32.6316,32.5315,32.5406,177259.0
2020-01-22 13:50:00,35.76,35.83,35.76,35.8,74222.0,32.5315,32.5952,32.5315,32.5679,74222.0
2020-01-22 14:00:00,35.81,35.84,35.8,35.83,53729.0,32.577,32.6043,32.5679,32.5952,53729.0
2020-01-22 14:10:00,35.83,35.83,35.78,35.79,73192.0,32.5952,32.5952,32.5497,32.5588,73192.0
2020-01-22 14:20:00,35.79,35.81,35.77,35.8,83472.0,32.5588,32.577,32.5406,32.5679,83472.0
2020-01-22 14:30:00,35.8,35.83,35.79,35.8,326752.0,32.5679,32.5952,32.5588,32.5679,326752.0
2020-01-22 14:40:00,35.81,35.9,35.81,35.88,91742.0,32.577,32.6589,32.577,32.6407,91742.0
2020-01-22 14:50:00,35.88,35.89,35.83,35.84,99308.0,32.6407,32.6498,32.5952,32.6043,99308.0
2020-01-22 15:00:00,35.83,35.85,35.82,35.84,102169.0,32.5952,32.6134,32.5861,32.6043,102169.0
2020-01-22 15:10:00,35.84,35.86,35.76,35.82,144148.0,32.6043,32.6225,32.5315,32.5861,144148.0
2020-01-22 15:20:00,35.81,35.86,35.79,35.86,178181.0,32.577,32.6225,32.5588,32.6225,178181.0
2020-01-22 15:30:00,35.86,35.9,35.84,35.86,235259.0,32.6225,32.6589,32.6043,32.6225,235259.0
2020-01-22 15:40:00,35.87,35.88,35.83,35.88,839468.0,32.6316,32.6407,32.5952,32.6407,839468.0
2020-01-22 15:50:00,35.88,35.91,35.85,35.9,815273.0,32.6407,32.668,32.6134,32.6589,815273.0
2020-01-23 09:30:00,35.82,35.9,35.56,35.64,280650.0,32.5861,32.6589,32.3496,32.4224,280650.0
2020-01-23 09:40:00,35.64,35.7,35.57,35.7,133369.0,32.4224,32.4769,32.3587,32.4769,133369.0
2020-01-23 09:50:00,35.7,35.85,35.69,35.85,369479.0,32.4769,32.6134,32.4678,32.6134,369479.0
2020-01-23 10:00:00,35.84,35.97,35.82,35.97,169797.0,32.6043,32.7226,32.5861,32.7226,169797.0
2020-01-23 10:10:00,35.97,35.98,35.89,35.95,108440.0,32.7226,32.7317,32.6498,32.7044,108440.0
2020-01-23 10:20:00,35.95,35.96,35.83,35.87,115421.0,32.7044,32.7135,32.5952,32.6316,115421.0
2020-01-23 10:30:00,35.87,35.9,35.7,35.72,146551.0,32.6316,32.6589,32.4769,32.4951,146551.0
2020-01-23 10:40:00,35.71,35.71,35.62,35.67,108915.0,32.486,32.486,32.4042,32.4497,108915.0
2020-01-23 10:50:00,35.67,35.72,35.58,35.6,111254.0,32.4497,32.4951,32.3678,32.386,111254.0
2020-01-23 11:00:00,35.6,35.62,35.55,35.59,63868.0,32.386,32.4042,32.3405,32.3769,63868.0
2020-01-23 11:10:00,35.58,35.63,35.54,35.62,48758.0,32.3678,32.4133,32.3314,32.4042,48758.0
2020-01-23 11:20:00,35.6,35.67,35.59,35.66,69257.0,32.386,32.4497,32.3769,32.4406,69257.0
2020-01-23 11:30:00,35.66,35.7,35.66,35.68,55975.0,32.4406,32.4769,32.4406,32.4587,55975.0
2020-01-23 11:40:00,35.67,35.68,35.6,35.61,48234.0,32.4497,32.4587,32.386,32.3951,48234.0
2020-01-23 11:50:00,35.6,35.64,35.58,35.63,66955.0,32.386,32.4224,32.3678,32.4133,66955.0
2020-01-23 12:00:00,35.63,35.63,35.6,35.62,25201.0,32.4133,32.4133,32.386,32.4042,25201.0
2020-01-23 12:10:00,35.62,35.63,35.6,35.61,29923.0,32.4042,32.4133,32.386,32.3951,29923.0
2020-01-23 12:20:00,35.61,35.62,35.57,35.59,55407.0,32.3951,32.4042,32.3587,32.3769,55407.0
2020-01-23 12:30:00,35.61,35.64,35.58,35.59,49554.0,32.3951,32.4224,32.3678,32.3769,49554.0
2020-01-23 12:40:00,35.59,35.6,35.58,35.59,28633.0,32.3769,32.386,32.3678,32.3769,28633.0
2020-01-23 12:50:00,35.59,35.63,35.59,35.6,76801.0,32.3769,32.4133,32.3769,32.386,76801.0
2020-01-23 13:00:00,35.6,35.62,35.58,35.62,45839.0,32.386,32.4042,32.3678,32.4042,45839.0
2020-01-23 13:10:00,35.62,35.64,35.6,35.64,63490.0,32.4042,32.4224,32.386,32.4224,63490.0
2020-01-23 13:20:00,35.64,35.7,35.64,35.69,88638.0,32.4224,32.4769,32.4224,32.4678,88638.0
2020-01-23 13:30:00,35.68,35.7,35.66,35.66,74286.0,32.4587,32.4769,32.4406,32.4406,74286.0
2020-01-23 13:40:00,35.66,35.7,35.65,35.7,74711.0,32.4406,32.4769,32.4315,32.4769,74711.0
2020-01-23 13:50:00,35.7,35.7,35.68,35.7,45131.0,32.4769,32.4769,32.4587,32.4769,45131.0
2020-01-23 14:00:00,35.7,35.73,35.66,35.69,118804.0,32.4769,32.5042,32.4406,32.4678,118804.0
2020-01-23 14:10:00,35.69,35.72,35.67,35.72,55170.0,32.4678,32.4951,32.4497,32.4951,55170.0
2020-01-23 14:20:00,35.71,35.72,35.67,35.7,60667.0,32.486,32.4951,32.4497,32.4769,60667.0
2020-01-23 14:30:00,35.7,35.73,35.68,35.72,145289.0,32.4769,32.5042,32.4587,32.4951,145289.0
2020-01-23 14:40:00,35.72,35.72,35.68,35.69,120880.0,32.4951,32.4951,32.4587,32.4678,120880.0
2020-01-23 14:50:00,35.69,35.73,35.68,35.7,90239.0,32.4678,32.5042,32.4587,32.4769,90239.0
2020-01-23 15:00:00,35.71,35.72,35.69,35.71,46693.0,32.486,32.4951,32.4678,32.486,46693.0
2020-01-23 15:10:00,35.71,35.75,35.7,35.73,70977.0,32.486,32.5224,32.4769,32.5042,70977.0
2020-01-23 15:20:00,35.73,35.74,35.69,35.74,160369.0,32.5042,32.5133,32.4678,32.5133,160369.0
2020-01-23 15:30:00,35.73,35.75,35.72,35.74,124960.0,32.5042,32.5224,32.4951,32.5133,124960.0
2020-01-23 15:40:00,35.75,35.76,35.73,35.75,165492.0,32.5224,32.5315,32.5042,32.5224,165492.0
2020-01-23 15:50:00,35.75,35.76,35.56,35.62,1377384.0,32.5224,32.5315,32.3496,32.4042,1377384.0
2020-01-24 09:30:00,35.79,35.79,35.54,35.56,237260.0,32.5588,32.5588,32.3314,32.3496,237260.0
2020-01-24 09:40:00,35.58,35.73,35.53,35.72,110555.0,32.3678,32.5042,32.3223,32.4951,110555.0
2020-01-24 09:50:00,35.72,35.76,35.63,35.76,90990.0,32.4951,32.5315,32.4133,32.5315,90990.0
2020-01-24 10:00:00,35.75,35.76,35.65,35.72,120038.0,32.5224,32.5315,32.4315,32.4951,120038.0
2020-01-24 10:10:00,35.72,35.73,35.69,35.71,121781.0,32.4951,32.5042,32.4678,32.486,121781.0
2020-01-24 10:20:00,35.7,35.74,35.66,35.68,97135.0,32.4769,32.5133,32.4406,32.4587,97135.0
2020-01-24 10:30:00,35.68,35.7,35.61,35.65,120442.0,32.4587,32.4769,32.3951,32.4315,120442.0
2020-01-24 10:40:00,35.65,35.68,35.57,35.58,83142.0,32.4315,32.4587,32.3587,32.3678,83142.0
2020-01-24 10:50:00,35.58,35.63,35.57,35.61,75038.0,32.3678,32.4133,32.3587,32.3951,75038.0
2020-01-24 11:00:00,35.61,35.66,35.59,35.66,49815.0,32.3951,32.4406,32.3769,32.4406,49815.0
2020-01-24 11:10:00,35.66,35.69,35.56,35.59,111716.0,32.4406,32.4678,32.3496,32.3769,111716.0
2020-01-24 11:20:00,35.58,35.62,35.56,35.59,139621.0,32.3678,32.4042,32.3496,32.3769,139621.0
2020-01-24 11:30:00,35.59,35.65,35.56,35.58,272677.0,32.3769,32.4315,32.3496,32.3678,272677.0
2020-01-24 11:40:00,35.58,35.59,35.51,35.52,112888.0,32.3678,32.3769,32.3041,32.3132,112888.0
2020-01-24 11:50:00,35.52,35.59,35.47,35.48,116051.0,32.3132,32.3769,32.2677,32.2768,116051.0
2020-01-24 12:00:00,35.49,35.51,35.33,35.36,188046.0,32.2859,32.3041,32.1403,32.1676,188046.0
2020-01-24 12:10:00,35.35,35.35,35.23,35.26,116742.0,32.1585,32.1585,32.0494,32.0767,116742.0
2020-01-24 12:20:00,35.25,35.31,35.19,35.23,161200.0,32.0676,32.1222,32.013,32.0494,161200.0
2020-01-24 12:30:00,35.23,35.32,35.23,35.3,103863.0,32.0494,32.1313,32.0494,32.1131,103863.0
2020-01-24 12:40:00,35.3,35.36,35.28,35.35,290862.0,32.1131,32.1676,32.0949,32.1585,290862.0
2020-01-24 12:50:00,35.35,35.42,35.33,35.41,245208.0,32.1585,32.2222,32.1403,32.2131,245208.0
2020-01-24 13:00:00,35.41,35.41,35.35,35.39,146091.0,32.2131,32.2131,32.1585,32.1949,146091.0
2020-01-24 13:10:00,35.39,35.39,35.26,35.27,153749.0,32.1949,32.1949,32.0767,32.0858,153749.0
2020-01-24 13:20:00,35.27,35.32,35.24,35.25,85113.0,32.0858,32.1313,32.0585,32.0676,85113.0
2020-01-24 13:30:00,35.24,35.26,35.2,35.22,78399.0,32.0585,32.0767,32.0221,32.0403,78399.0
2020-01-24 13:40:00,35.21,35.25,35.17,35.17,95575.0,32.0312,32.0676,31.9948,31.9948,95575.0
2020-01-24 13:50:00,35.18,35.21,35.15,35.19,84495.0,32.0039,32.0312,31.9766,32.013,84495.0
2020-01-24 14:00:00,35.19,35.2,35.15,35.19,103431.0,32.013,32.0221,31.9766,32.013,103431.0
2020-01-24 14:10:00,35.19,35.19,35.14,35.15,100643.0,32.013,32.013,31.9675,31.9766,100643.0
2020-01-24 14:20:00,35.15,35.17,35.1,35.14,139119.0,31.9766,31.9948,31.9311,31.9675,139119.0
2020-01-24 14:30:00,35.14,35.24,35.14,35.23,127064.0,31.9675,32.0585,31.9675,32.0494,127064.0
2020-01-24 14:40:00,35.23,35.25,35.14,35.22,142731.0,32.0494,32.0676,31.9675,32.0403,142731.0
2020-01-24 14:50:00,35.21,35.32,35.21,35.32,145313.0,32.0312,32.1313,32.0312,32.1313,145313.0
2020-01-24 15:00:00,35.32,35.45,35.3,35.41,216115.0,32.1313,32.2495,32.1131,32.2131,216115.0
2020-01-24 15:10:00,35.41,35.44,35.36,35.44,154415.0,32.2131,32.2404,32.1676,32.2404,154415.0
2020-01-24 15:20:00,35.43,35.45,35.4,35.41,128802.0,32.2313,32.2495,32.204,32.2131,128802.0
2020-01-24 15:30:00,35.41,35.42,35.3,35.32,187131.0,32.2131,32.2222,32.1131,32.1313,187131.0
2020-01-24 15:40:00,35.32,35.41,35.29,35.38,275171.0,32.1313,32.2131,32.104,32.1858,275171.0
2020-01-24 15:50:00,35.37,35.4,35.31,35.37,1065230.0,32.1767,32.204,32.1222,32.1767,1065230.0
2020-01-27 09:30:00,34.79,35.07,34.75,35.03,381868.0,31.6491,31.9038,31.6127,31.8674,381868.0
2020-01-27 09:40:00,35.03,35.19,34.96,35.14,254063.0,31.8674,32.013,31.8038,31.9675,254063.0
2020-01-27 09:50:00,35.15,35.22,35.05,35.07,216833.0,31.9766,32.0403,31.8856,31.9038,216833.0
2020-01-27 10:00:00,35.08,35.09,34.98,35.06,264268.0,31.9129,31.922,31.8219,31.8947,264268.0
2020-01-27 10:10:00,35.06,35.09,35.01,35.09,165654.0,31.8947,31.922,31.8492,31.922,165654.0
2020-01-27 10:20:00,35.08,35.32,35.08,35.3,344041.0,31.9129,32.1313,31.9129,32.1131,344041.0
2020-01-27 10:30:00,35.3,35.31,35.17,35.28,266414.0,32.1131,32.1222,31.9948,32.0949,266414.0
2020-01-27 10:40:00,35.27,35.28,35.17,35.19,170105.0,32.0858,32.0949,31.9948,32.013,170105.0
2020-01-27 10:50:00,35.19,35.24,35.15,35.23,121858.0,32.013,32.0585,31.9766,32.0494,121858.0
2020-01-27 11:00:00,35.23,35.31,35.22,35.24,266253.0,32.0494,32.1222,32.0403,32.0585,266253.0
2020-01-27 11:10:00,35.24,35.26,35.13,35.19,172382.0,32.0585,32.0767,31.9584,32.013,172382.0
2020-01-27 11:20:00,35.19,35.23,35.17,35.2,140694.0,32.013,32.0494,31.9948,32.0221,140694.0
2020-01-27 11:30:00,35.21,35.32,35.19,35.32,143588.0,32.0312,32.1313,32.013,32.1313,143588.0
2020-01-27 11:40:00,35.33,35.4,35.31,35.36,118276.0,32.1403,32.204,32.1222,32.1676,118276.0
2020-01-27 11:50:00,35.36,35.45,35.35,35.44,97525.0,32.1676,32.2495,32.1585,32.2404,97525.0
2020-01-27 12:00:00,35.43,35.51,35.39,35.49,267103.0,32.2313,32.3041,32.1949,32.2859,267103.0
2020-01-27 12:10:00,35.48,35.52,35.46,35.51,109306.0,32.2768,32.3132,32.2586,32.3041,109306.0
2020-01-27 12:20:00,35.52,35.61,35.49,35.54,238430.0,32.3132,32.3951,32.2859,32.3314,238430.0
2020-01-27 12:30:00,35.53,35.61,35.53,35.59,220519.0,32.3223,32.3951,32.3223,32.3769,220519.0
2020-01-27 12:40:00,35.58,35.74,35.58,35.69,398388.0,32.3678,32.5133,32.3678,32.4678,398388.0
2020-01-27 12:50:00,35.69,35.74,35.59,35.61,160433.0,32.4678,32.5133,32.3769,32.3951,160433.0
2020-01-27 13:00:00,35.6,35.63,35.58,35.6,116372.0,32.386,32.4133,32.3678,32.386,116372.0
2020-01-27 13:10:00,35.61,35.63,35.58,35.63,56386.0,32.3951,32.4133,32.3678,32.4133,56386.0
2020-01-27 13:20:00,35.63,35.66,35.6,35.61,89882.0,32.4133,32.4406,32.386,32.3951,89882.0
2020-01-27 13:30:00,35.6,35.67,35.59,35.66,128653.0,32.386,32.4497,32.3769,32.4406,128653.0
2020-01-27 13:40:00,35.66,35.68,35.57,35.6,126856.0,32.4406,32.4587,32.3587,32.386,126856.0
2020-01-27 13:50:00,35.6,35.6,35.53,35.55,80181.0,32.386,32.386,32.3223,32.3405,80181.0
2020-01-27 14:00:00,35.56,35.59,35.5,35.58,97565.0,32.3496,32.3769,32.295,32.3678,97565.0
2020-01-27 14:10:00,35.58,35.64,35.57,35.64,98260.0,32.3678,32.4224,32.3587,32.4224,98260.0
2020-01-27 14:20:00,35.64,35.66,35.59,35.66,84141.0,32.4224,32.4406,32.3769,32.4406,84141.0
2020-01-27 14:30:00,35.66,35.66,35.58,35.63,135630.0,32.4406,32.4406,32.3678,32.4133,135630.0
2020-01-27 14:40:00,35.63,35.63,35.52,35.52,90590.0,32.4133,32.4133,32.3132,32.3132,90590.0
2020-01-27 14:50:00,35.52,35.55,35.47,35.49,101935.0,32.3132,32.3405,32.2677,32.2859,101935.0
2020-01-27 15:00:00,35.48,35.55,35.46,35.52,102373.0,32.2768,32.3405,32.2586,32.3132,102373.0
2020-01-27 15:10:00,35.51,35.56,35.48,35.55,104741.0,32.3041,32.3496,32.2768,32.3405,104741.0
2020-01-27 15:20:00,35.55,35.57,35.47,35.48,125061.0,32.3405,32.3587,32.2677,32.2768,125061.0
2020-01-27 15:30:00,35.48,35.49,35.41,35.45,175253.0,32.2768,32.2859,32.2131,32.2495,175253.0
2020-01-27 15:40:00,35.45,35.51,35.41,35.41,332389.0,32.2495,32.3041,32.2131,32.2131,332389.0
2020-01-27 15:50:00,35.41,35.54,35.41,35.48,1100535.0,32.2131,32.3314,32.2131,32.2768,1100535.0
2020-01-28 09:30:00,35.61,35.8,35.52,35.58,262886.0,32.3951,32.5679,32.3132,32.3678,262886.0
2020-01-28 09:40:00,35.57,35.58,35.48,35.55,88307.0,32.3587,32.3678,32.2768,32.3405,88307.0
2020-01-28 09:50:00,35.55,35.68,35.55,35.66,121559.0,32.3405,32.4587,32.3405,32.4406,121559.0
2020-01-28 10:00:00,35.66,35.75,35.65,35.74,280442.0,32.4406,32.5224,32.4315,32.5133,280442.0
2020-01-28 10:10:00,35.75,35.95,35.72,35.93,415650.0,32.5224,32.7044,32.4951,32.6862,415650.0
2020-01-28 10:20:00,35.94,35.97,35.87,35.87,161959.0,32.6953,32.7226,32.6316,32.6316,161959.0
2020-01-28 10:30:00,35.88,35.93,35.81,35.84,237642.0,32.6407,32.6862,32.577,32.6043,237642.0
2020-01-28 10:40:00,35.85,35.88,35.76,35.83,263900.0,32.6134,32.6407,32.5315,32.5952,263900.0
2020-01-28 10:50:00,35.83,35.85,35.72,35.77,124092.0,32.5952,32.6134,32.4951,32.5406,124092.0
2020-01-28 11:00:00,35.78,35.81,35.74,35.75,84258.0,32.5497,32.577,32.5133,32.5224,84258.0
2020-01-28 11:10:00,35.75,35.75,35.71,35.72,133687.0,32.5224,32.5224,32.486,32.4951,133687.0
2020-01-28 11:20:00,35.72,35.86,35.69,35.84,122790.0,32.4951,32.6225,32.4678,32.6043,122790.0
2020-01-28 11:30:00,35.85,35.92,35.85,35.86,228309.0,32.6134,32.6771,32.6134,32.6225,228309.0
2020-01-28 11:40:00,35.87,35.87,35.8,35.82,87029.0,32.6316,32.6316,32.5679,32.5861,87029.0
2020-01-28 11:50:00,35.82,35.86,35.79,35.86,102704.0,32.5861,32.6225,32.5588,32.6225,102704.0
2020-01-28 12:00:00,35.86,35.86,35.84,35.85,58789.0,32.6225,32.6225,32.6043,32.6134,58789.0
2020-01-28 12:10:00,35.85,35.92,35.84,35.91,129563.0,32.6134,32.6771,32.6043,32.668,129563.0
2020-01-28 12:20:00,35.91,35.93,35.87,35.93,103921.0,32.668,32.6862,32.6316,32.6862,103921.0
2020-01-28 12:30:00,35.92,36.01,35.9,36.0,299676.0,32.6771,32.759,32.6589,32.7499,299676.0
2020-01-28 12:40:00,36.01,36.02,35.96,36.01,123643.0,32.759,32.7681,32.7135,32.759,123643.0
2020-01-28 12:50:00,36.01,36.15,36.0,36.11,392745.0,32.759,32.8863,32.7499,32.8499,392745.0
2020-01-28 13:00:00,36.11,36.11,36.03,36.11,277641.0,32.8499,32.8499,32.7772,32.8499,277641.0
2020-01-28 13:10:00,36.1,36.18,36.09,36.16,226676.0,32.8408,32.9136,32.8317,32.8954,226676.0
2020-01-28 13:20:00,36.16,36.2,36.12,36.16,378330.0,32.8954,32.9318,32.859,32.8954,378330.0
2020-01-28 13:30:00,36.15,36.21,36.13,36.19,257593.0,32.8863,32.9409,32.8681,32.9227,257593.0
2020-01-28 13:40:00,36.2,36.24,36.18,36.19,354869.0,32.9318,32.9682,32.9136,32.9227,354869.0
2020-01-28 13:50:00,36.19,36.2,36.16,36.19,199630.0,32.9227,32.9318,32.8954,32.9227,199630.0
2020-01-28 14:00:00,36.19,36.31,36.17,36.25,334926.0,32.9227,33.0319,32.9045,32.9773,334926.0
2020-01-28 14:10:00,36.25,36.35,36.24,36.33,284851.0,32.9773,33.0683,32.9682,33.0501,284851.0
2020-01-28 14:20:00,36.33,36.35,36.24,36.27,253184.0,33.0501,33.0683,32.9682,32.9955,253184.0
2020-01-28 14:30:00,36.27,36.34,36.26,36.3,458983.0,32.9955,33.0592,32.9864,33.0228,458983.0
2020-01-28 14:40:00,36.3,36.33,36.25,36.27,343993.0,33.0228,33.0501,32.9773,32.9955,343993.0
2020-01-28 14:50:00,36.27,36.29,36.18,36.23,277417.0,32.9955,33.0137,32.9136,32.9591,277417.0
2020-01-28 15:00:00,36.23,36.28,36.2,36.2,495481.0,32.9591,33.0046,32.9318,32.9318,495481.0
2020-01-28 15:10:00,36.2,36.34,36.2,36.34,452573.0,32.9318,33.0592,32.9318,33.0592,452573.0
2020-01-28 15:20:00,36.34,36.45,36.32,36.4,634264.0,33.0592,33.1592,33.041,33.1137,634264.0
2020-01-28 15:30:00,36.4,36.41,36.31,36.32,587433.0,33.1137,33.1228,33.0319,33.041,587433.0
2020-01-28 15:40:00,36.31,36.32,36.16,36.25,805809.0,33.0319,33.041,32.8954,32.9773,805809.0
2020-01-28 15:50:00,36.24,36.26,36.11,36.21,1309817.0,32.9682,32.9864,32.8499,32.9409,1309817.0
2020-01-29 09:30:00,35.04,35.45,34.83,35.44,1308586.0,31.8765,32.2495,31.6855,32.2404,1308586.0
2020-01-29 09:40:00,35.42,35.44,34.95,35.0,648129.0,32.2222,32.2404,31.7947,31.8401,648129.0
2020-01-29 09:50:00,35.01,35.06,34.45,34.55,894286.0,31.8492,31.8947,31.3398,31.4308,894286.0
2020-01-29 10:00:00,34.55,34.68,34.34,34.52,786235.0,31.4308,31.549,31.2397,31.4035,786235.0
2020-01-29 10:10:00,34.53,34.82,34.51,34.71,723249.0,31.4126,31.6764,31.3944,31.5763,723249.0
2020-01-29 10:20:00,34.7,35.0,34.7,34.86,675696.0,31.5672,31.8401,31.5672,31.7128,675696.0
2020-01-29 10:30:00,34.86,35.02,34.76,35.0,860436.0,31.7128,31.8583,31.6218,31.8401,860436.0
2020-01-29 10:40:00,35.0,35.26,34.91,35.15,922847.0,31.8401,32.0767,31.7583,31.9766,922847.0
2020-01-29 10:50:00,35.15,35.31,35.1,35.22,591883.0,31.9766,32.1222,31.9311,32.0403,591883.0
2020-01-29 11:00:00,35.23,35.3,35.12,35.18,330464.0,32.0494,32.1131,31.9493,32.0039,330464.0
2020-01-29 11:10:00,35.19,35.42,35.14,35.38,751885.0,32.013,32.2222,31.9675,32.1858,751885.0
2020-01-29 11:20:00,35.39,35.53,35.28,35.36,437815.0,32.1949,32.3223,32.0949,32.1676,437815.0
2020-01-29 11:30:00,35.36,35.44,35.27,35.28,303176.0,32.1676,32.2404,32.0858,32.0949,303176.0
2020-01-29 11:40:00,35.28,35.3,35.19,35.2,314917.0,32.0949,32.1131,32.013,32.0221,314917.0
2020-01-29 11:50:00,35.2,35.27,35.11,35.22,223979.0,32.0221,32.0858,31.9402,32.0403,223979.0
2020-01-29 12:00:00,35.22,35.22,35.03,35.04,338420.0,32.0403,32.0403,31.8674,31.8765,338420.0
2020-01-29 12:10:00,35.04,35.17,35.03,35.12,199806.0,31.8765,31.9948,31.8674,31.9493,199806.0
2020-01-29 12:20:00,35.14,35.16,35.0,35.05,240563.0,31.9675,31.9857,31.8401,31.8856,240563.0
2020-01-29 12:30:00,35.05,35.07,34.91,35.0,275546.0,31.8856,31.9038,31.7583,31.8401,275546.0
2020-01-29 12:40:00,35.0,35.16,34.97,35.08,262454.0,31.8401,31.9857,31.8128,31.9129,262454.0
2020-01-29 12:50:00,35.09,35.12,34.88,34.88,289962.0,31.922,31.9493,31.731,31.731,289962.0
2020-01-29 13:00:00,34.88,34.93,34.84,34.88,167023.0,31.731,31.7765,31.6946,31.731,167023.0
2020-01-29 13:10:00,34.88,35.02,34.87,34.99,254387.0,31.731,31.8583,31.7219,31.831,254387.0
2020-01-29 13:20:00,34.99,35.01,34.92,34.94,175976.0,31.831,31.8492,31.7674,31.7856,175976.0
2020-01-29 13:30:00,34.93,34.99,34.9,34.91,150641.0,31.7765,31.831,31.7492,31.7583,150641.0
2020-01-29 13:40:00,34.91,34.93,34.83,34.89,141018.0,31.7583,31.7765,31.6855,31.7401,141018.0
2020-01-29 13:50:00,34.89,34.91,34.85,34.87,119364.0,31.7401,31.7583,31.7037,31.7219,119364.0
2020-01-29 14:00:00,34.89,34.93,34.78,34.79,426011.0,31.7401,31.7765,31.64,31.6491,426011.0
2020-01-29 14:10:00,34.78,34.81,34.75,34.76,167102.0,31.64,31.6673,31.6127,31.6218,167102.0
2020-01-29 14:20:00,34.76,34.8,34.72,34.77,280849.0,31.6218,31.6582,31.5854,31.6309,280849.0
2020-01-29 14:30:00,34.77,34.81,34.71,34.75,221290.0,31.6309,31.6673,31.5763,31.6127,221290.0
2020-01-29 14:40:00,34.75,34.77,34.68,34.68,225326.0,31.6127,31.6309,31.549,31.549,225326.0
2020-01-29 14:50:00,34.68,34.71,34.6,34.61,238621.0,31.549,31.5763,31.4763,31.4854,238621.0
2020-01-29 15:00:00,34.61,34.69,34.6,34.68,284989.0,31.4854,31.5581,31.4763,31.549,284989.0
2020-01-29 15:10:00,34.67,34.79,34.67,34.77,280776.0,31.5399,31.6491,31.5399,31.6309,280776.0
2020-01-29 15:20:00,34.77,34.79,34.67,34.76,993626.0,31.6309,31.6491,31.5399,31.6218,993626.0
2020-01-29 15:30:00,34.76,34.77,34.69,34.7,502438.0,31.6218,31.6309,31.5581,31.5672,502438.0
2020-01-29 15:40:00,34.7,34.78,34.69,34.73,632858.0,31.5672,31.64,31.5581,31.5945,632858.0
2020-01-29 15:50:00,34.72,34.74,34.52,34.59,1357047.0,31.5854,31.6036,31.4035,31.4672,1357047.0
2020-01-30 09:30:00,34.36,34.83,34.25,34.82,574919.0,31.2579,31.6855,31.1579,31.6764,574919.0
2020-01-30 09:40:00,34.82,34.83,34.58,34.68,288775.0,31.6764,31.6855,31.4581,31.549,288775.0
2020-01-30 09:50:00,34.68,34.69,34.46,34.48,265809.0,31.549,31.5581,31.3489,31.3671,265809.0
2020-01-30 10:00:00,34.48,34.59,34.47,34.56,306103.0,31.3671,31.4672,31.358,31.4399,306103.0
2020-01-30 10:10:00,34.55,34.56,34.4,34.45,243443.0,31.4308,31.4399,31.2943,31.3398,243443.0
2020-01-30 10:20:00,34.45,34.55,34.41,34.54,305419.0,31.3398,31.4308,31.3034,31.4217,305419.0
2020-01-30 10:30:00,34.55,34.55,34.43,34.52,411487.0,31.4308,31.4308,31.3216,31.4035,411487.0
2020-01-30 10:40:00,34.51,34.55,34.41,34.52,587259.0,31.3944,31.4308,31.3034,31.4035,587259.0
2020-01-30 10:50:00,34.52,34.62,34.48,34.55,408508.0,31.4035,31.4944,31.3671,31.4308,408508.0
2020-01-30 11:00:00,34.55,34.7,34.55,34.59,223153.0,31.4308,31.5672,31.4308,31.4672,223153.0
2020-01-30 11:10:00,34.59,34.7,34.58,34.7,276989.0,31.4672,31.5672,31.4581,31.5672,276989.0
2020-01-30 11:20:00,34.7,34.83,34.69,34.83,284117.0,31.5672,31.6855,31.5581,31.6855,284117.0
2020-01-30 11:30:00,34.82,34.95,34.77,34.91,413111.0,31.6764,31.7947,31.6309,31.7583,413111.0
2020-01-30 11:40:00,34.9,34.98,34.89,34.95,237833.0,31.7492,31.8219,31.7401,31.7947,237833.0
2020-01-30 11:50:00,34.96,34.96,34.86,34.87,226534.0,31.8038,31.8038,31.7128,31.7219,226534.0
2020-01-30 12:00:00,34.86,34.88,34.77,34.8,208079.0,31.7128,31.731,31.6309,31.6582,208079.0
2020-01-30 12:10:00,34.8,34.83,34.7,34.7,112447.0,31.6582,31.6855,31.5672,31.5672,112447.0
2020-01-30 12:20:00,34.7,34.72,34.57,34.58,156732.0,31.5672,31.5854,31.449,31.4581,156732.0
2020-01-30 12:30:00,34.58,34.61,34.5,34.52,195416.0,31.4581,31.4854,31.3853,31.4035,195416.0
2020-01-30 12:40:00,34.51,34.54,34.48,34.52,182106.0,31.3944,31.4217,31.3671,31.4035,182106.0
2020-01-30 12:50:00,34.51,34.57,34.47,34.48,215648.0,31.3944,31.449,31.358,31.3671,215648.0
2020-01-30 13:00:00,34.48,34.58,34.48,34.57,220544.0,31.3671,31.4581,31.3671,31.449,220544.0
2020-01-30 13:10:00,34.57,34.64,34.57,34.58,136228.0,31.449,31.5126,31.449,31.4581,136228.0
2020-01-30 13:20:00,34.57,34.65,34.57,34.65,68716.0,31.449,31.5217,31.449,31.5217,68716.0
2020-01-30 13:30:00,34.64,34.71,34.62,34.68,131307.0,31.5126,31.5763,31.4944,31.549,131307.0
2020-01-30 13:40:00,34.69,34.69,34.62,34.63,106605.0,31.5581,31.5581,31.4944,31.5035,106605.0
2020-01-30 13:50:00,34.62,34.69,34.61,34.69,95342.0,31.4944,31.5581,31.4854,31.5581,95342.0
2020-01-30 14:00:00,34.69,34.78,34.68,34.78,116724.0,31.5581,31.64,31.549,31.64,116724.0
2020-01-30 14:10:00,34.78,34.85,34.76,34.84,126607.0,31.64,31.7037,31.6218,31.6946,126607.0
2020-01-30 14:20:00,34.84,34.89,34.83,34.87,154660.0,31.6946,31.7401,31.6855,31.7219,154660.0
2020-01-30 14:30:00,34.87,34.87,34.79,34.86,167374.0,31.7219,31.7219,31.6491,31.7128,167374.0
2020-01-30 14:40:00,34.86,35.0,34.84,34.95,362579.0,31.7128,31.8401,31.6946,31.7947,362579.0
2020-01-30 14:50:00,34.96,35.04,34.9,35.02,246529.0,31.8038,31.8765,31.7492,31.8583,246529.0
2020-01-30 15:00:00,35.02,35.12,35.01,35.01,238155.0,31.8583,31.9493,31.8492,31.8492,238155.0
2020-01-30 15:10:00,35.02,35.04,35.0,35.02,150502.0,31.8583,31.8765,31.8401,31.8583,150502.0
2020-01-30 15:20:00,35.02,35.06,34.97,35.0,242788.0,31.8583,31.8947,31.8128,31.8401,242788.0
2020-01-30 15:30:00,35.0,35.05,34.89,35.02,400512.0,31.8401,31.8856,31.7401,31.8583,400512.0
2020-01-30 15:40:00,35.01,35.14,35.0,35.14,302326.0,31.8492,31.9675,31.8401,31.9675,302326.0
2020-01-30 15:50:00,35.13,35.14,35.02,35.06,1135304.0,31.9584,31.9675,31.8583,31.8947,1135304.0
2020-01-31 09:30:00,34.86,35.03,34.2,34.25,640741.0,31.7128,31.8674,31.1124,31.1579,640741.0
2020-01-31 09:40:00,34.24,34.27,34.05,34.12,505008.0,31.1488,31.176,30.9759,31.0396,505008.0
2020-01-31 09:50:00,34.12,34.27,34.06,34.16,323632.0,31.0396,31.176,30.985,31.076,323632.0
2020-01-31 10:00:00,34.17,34.18,34.02,34.05,398831.0,31.0851,31.0942,30.9486,30.9759,398831.0
2020-01-31 10:10:00,34.04,34.23,34.03,34.22,382506.0,30.9668,31.1397,30.9577,31.1306,382506.0
2020-01-31 10:20:00,34.21,34.3,34.11,34.13,435036.0,31.1215,31.2033,31.0305,31.0487,435036.0
2020-01-31 10:30:00,34.12,34.25,34.11,34.2,382438.0,31.0396,31.1579,31.0305,31.1124,382438.0
2020-01-31 10:40:00,34.2,34.21,34.14,34.16,387483.0,31.1124,31.1215,31.0578,31.076,387483.0
2020-01-31 10:50:00,34.16,34.21,34.11,34.16,392788.0,31.076,31.1215,31.0305,31.076,392788.0
2020-01-31 11:00:00,34.16,34.24,34.14,34.15,272760.0,31.076,31.1488,31.0578,31.0669,272760.0
2020-01-31 11:10:00,34.14,34.2,34.09,34.16,418832.0,31.0578,31.1124,31.0123,31.076,418832.0
2020-01-31 11:20:00,34.16,34.22,34.14,34.16,222230.0,31.076,31.1306,31.0578,31.076,222230.0
2020-01-31 11:30:00,34.16,34.21,34.1,34.15,225810.0,31.076,31.1215,31.0214,31.0669,225810.0
2020-01-31 11:40:00,34.14,34.23,34.13,34.23,174227.0,31.0578,31.1397,31.0487,31.1397,174227.0
2020-01-31 11:50:00,34.23,34.23,34.13,34.14,183196.0,31.1397,31.1397,31.0487,31.0578,183196.0
2020-01-31 12:00:00,34.13,34.15,34.03,34.03,259843.0,31.0487,31.0669,30.9577,30.9577,259843.0
2020-01-31 12:10:00,34.04,34.06,33.94,33.97,259065.0,30.9668,30.985,30.8758,30.9031,259065.0
2020-01-31 12:20:00,33.97,33.98,33.94,33.97,248371.0,30.9031,30.9122,30.8758,30.9031,248371.0
2020-01-31 12:30:00,33.98,33.98,33.86,33.86,254560.0,30.9122,30.9122,30.8031,30.8031,254560.0
2020-01-31 12:40:00,33.86,33.93,33.81,33.82,200145.0,30.8031,30.8667,30.7576,30.7667,200145.0
2020-01-31 12:50:00,33.82,33.84,33.76,33.79,208642.0,30.7667,30.7849,30.7121,30.7394,208642.0
2020-01-31 13:00:00,33.79,33.84,33.76,33.8,206877.0,30.7394,30.7849,30.7121,30.7485,206877.0
2020-01-31 13:10:00,33.8,33.83,33.7,33.73,410287.0,30.7485,30.7758,30.6575,30.6848,410287.0
2020-01-31 13:20:00,33.73,33.76,33.68,33.75,226553.0,30.6848,30.7121,30.6393,30.703,226553.0
2020-01-31 13:30:00,33.74,33.74,33.69,33.73,217181.0,30.6939,30.6939,30.6484,30.6848,217181.0
2020-01-31 13:40:00,33.73,33.76,33.71,33.75,237590.0,30.6848,30.7121,30.6666,30.703,237590.0
2020-01-31 13:50:00,33.75,33.79,33.72,33.77,191702.0,30.703,30.7394,30.6757,30.7212,191702.0
2020-01-31 14:00:00,33.77,33.88,33.77,33.81,251848.0,30.7212,30.8213,30.7212,30.7576,251848.0
2020-01-31 14:10:00,33.81,33.83,33.75,33.8,194494.0,30.7576,30.7758,30.703,30.7485,194494.0
2020-01-31 14:20:00,33.8,33.8,33.64,33.66,264443.0,30.7485,30.7485,30.6029,30.6211,264443.0
2020-01-31 14:30:00,33.66,33.82,33.66,33.8,264624.0,30.6211,30.7667,30.6211,30.7485,264624.0
2020-01-31 14:40:00,33.8,33.84,33.76,33.77,263298.0,30.7485,30.7849,30.7121,30.7212,263298.0
2020-01-31 14:50:00,33.77,33.85,33.76,33.77,280304.0,30.7212,30.794,30.7121,30.7212,280304.0
2020-01-31 15:00:00,33.77,33.79,33.71,33.73,278338.0,30.7212,30.7394,30.6666,30.6848,278338.0
2020-01-31 15:10:00,33.73,33.75,33.64,33.66,346178.0,30.6848,30.703,30.6029,30.6211,346178.0
2020-01-31 15:20:00,33.66,33.67,33.61,33.63,361137.0,30.6211,30.6302,30.5756,30.5938,361137.0
2020-01-31 15:30:00,33.63,33.65,33.53,33.59,448768.0,30.5938,30.612,30.5029,30.5574,448768.0
2020-01-31 15:40:00,33.59,33.69,33.57,33.61,571625.0,30.5574,30.6484,30.5392,30.5756,571625.0
2020-01-31 15:50:00,33.61,33.63,33.53,33.55,1481771.0,30.5756,30.5938,30.5029,30.521,1481771.0
2020-02-03 09:30:00,33.75,34.04,33.71,33.93,432888.0,30.703,30.9668,30.6666,30.8667,432888.0
2020-02-03 09:40:00,33.93,33.96,33.73,33.92,272893.0,30.8667,30.894,30.6848,30.8576,272893.0
2020-02-03 09:50:00,33.92,34.08,33.89,34.01,256068.0,30.8576,31.0032,30.8304,30.9395,256068.0
2020-02-03 10:00:00,34.01,34.11,33.96,34.07,271936.0,30.9395,31.0305,30.894,30.9941,271936.0
2020-02-03 10:10:00,34.07,34.15,33.94,34.02,304589.0,30.9941,31.0669,30.8758,30.9486,304589.0
2020-02-03 10:20:00,34.02,34.18,34.01,34.14,207780.0,30.9486,31.0942,30.9395,31.0578,207780.0
2020-02-03 10:30:00,34.14,34.21,34.1,34.15,218614.0,31.0578,31.1215,31.0214,31.0669,218614.0
2020-02-03 10:40:00,34.15,34.23,34.13,34.17,232413.0,31.0669,31.1397,31.0487,31.0851,232413.0
2020-02-03 10:50:00,34.17,34.26,34.12,34.12,606925.0,31.0851,31.1669,31.0396,31.0396,606925.0
2020-02-03 11:00:00,34.13,34.3,34.07,34.28,270116.0,31.0487,31.2033,30.9941,31.1851,270116.0
2020-02-03 11:10:00,34.28,34.29,34.11,34.2,279826.0,31.1851,31.1942,31.0305,31.1124,279826.0
2020-02-03 11:20:00,34.2,34.24,34.11,34.11,201926.0,31.1124,31.1488,31.0305,31.0305,201926.0
2020-02-03 11:30:00,34.11,34.12,34.05,34.08,137239.0,31.0305,31.0396,30.9759,31.0032,137239.0
2020-02-03 11:40:00,34.07,34.09,33.97,34.0,168886.0,30.9941,31.0123,30.9031,30.9304,168886.0
2020-02-03 11:50:00,34.0,34.07,33.98,34.07,175907.0,30.9304,30.9941,30.9122,30.9941,175907.0
2020-02-03 12:00:00,34.07,34.11,34.04,34.09,142367.0,30.9941,31.0305,30.9668,31.0123,142367.0
2020-02-03 12:10:00,34.08,34.16,34.08,34.13,333593.0,31.0032,31.076,31.0032,31.0487,333593.0
2020-02-03 12:20:00,34.14,34.19,34.11,34.12,117082.0,31.0578,31.1033,31.0305,31.0396,117082.0
2020-02-03 12:30:00,34.12,34.12,34.01,34.07,138956.0,31.0396,31.0396,30.9395,30.9941,138956.0
2020-02-03 12:40:00,34.07,34.13,34.03,34.13,108329.0,30.9941,31.0487,30.9577,31.0487,108329.0
2020-02-03 12:50:00,34.13,34.18,34.12,34.14,175520.0,31.0487,31.0942,31.0396,31.0578,175520.0
2020-02-03 13:00:00,34.15,34.18,34.12,34.18,130693.0,31.0669,31.0942,31.0396,31.0942,130693.0
2020-02-03 13:10:00,34.17,34.21,34.1,34.13,138480.0,31.0851,31.1215,31.0214,31.0487,138480.0
2020-02-03 13:20:00,34.12,34.15,34.06,34.07,123195.0,31.0396,31.0669,30.985,30.9941,123195.0
2020-02-03 13:30:00,34.06,34.13,34.03,34.13,121236.0,30.985,31.0487,30.9577,31.0487,121236.0
2020-02-03 13:40:00,34.13,34.21,34.11,34.19,161814.0,31.0487,31.1215,31.0305,31.1033,161814.0
2020-02-03 13:50:00,34.19,34.21,34.12,34.2,150554.0,31.1033,31.1215,31.0396,31.1124,150554.0
2020-02-03 14:00:00,34.19,34.24,34.17,34.23,203278.0,31.1033,31.1488,31.0851,31.1397,203278.0
2020-02-03 14:10:00,34.23,34.26,34.15,34.24,176127.0,31.1397,31.1669,31.0669,31.1488,176127.0
2020-02-03 14:20:00,34.24,34.27,34.19,34.2,149821.0,31.1488,31.176,31.1033,31.1124,149821.0
2020-02-03 14:30:00,34.2,34.25,34.14,34.25,141846.0,31.1124,31.1579,31.0578,31.1579,141846.0
2020-02-03 14:40:00,34.25,34.28,34.21,34.23,189063.0,31.1579,31.1851,31.1215,31.1397,189063.0
2020-02-03 14:50:00,34.23,34.35,34.22,34.28,407180.0,31.1397,31.2488,31.1306,31.1851,407180.0
2020-02-03 15:00:00,34.28,34.38,34.27,34.37,312548.0,31.1851,31.2761,31.176,31.267,312548.0
2020-02-03 15:10:00,34.37,34.4,34.28,34.39,353135.0,31.267,31.2943,31.1851,31.2852,353135.0
2020-02-03 15:20:00,34.39,34.48,34.37,34.41,572796.0,31.2852,31.3671,31.267,31.3034,572796.0
2020-02-03 15:30:00,34.41,34.53,34.41,34.52,689837.0,31.3034,31.4126,31.3034,31.4035,689837.0
2020-02-03 15:40:00,34.51,34.53,34.35,34.35,672696.0,31.3944,31.4126,31.2488,31.2488,672696.0
2020-02-03 15:50:00,34.36,34.45,34.32,34.39,1699386.0,31.2579,31.3398,31.2215,31.2852,1699386.0
2020-02-04 09:30:00,35.06,35.12,34.74,34.74,723490.0,31.8947,31.9493,31.6036,31.6036,723490.0
2020-02-04 09:40:00,34.75,34.81,34.66,34.8,396225.0,31.6127,31.6673,31.5308,31.6582,396225.0
2020-02-04 09:50:00,34.8,34.81,34.54,34.58,398870.0,31.6582,31.6673,31.4217,31.4581,398870.0
2020-02-04 10:00:00,34.57,34.58,34.4,34.57,448027.0,31.449,31.4581,31.2943,31.449,448027.0
2020-02-04 10:10:00,34.58,34.59,34.39,34.57,386131.0,31.4581,31.4672,31.2852,31.449,386131.0
2020-02-04 10:20:00,34.58,34.63,34.46,34.54,367182.0,31.4581,31.5035,31.3489,31.4217,367182.0
2020-02-04 10:30:00,34.54,34.64,34.53,34.57,194980.0,31.4217,31.5126,31.4126,31.449,194980.0
2020-02-04 10:40:00,34.57,34.58,34.43,34.52,232349.0,31.449,31.4581,31.3216,31.4035,232349.0
2020-02-04 10:50:00,34.51,34.55,34.39,34.42,354902.0,31.3944,31.4308,31.2852,31.3125,354902.0
2020-02-04 11:00:00,34.43,34.46,34.35,34.36,190512.0,31.3216,31.3489,31.2488,31.2579,190512.0
2020-02-04 11:10:00,34.36,34.51,34.35,34.5,190478.0,31.2579,31.3944,31.2488,31.3853,190478.0
2020-02-04 11:20:00,34.5,34.62,34.49,34.59,199237.0,31.3853,31.4944,31.3762,31.4672,199237.0
2020-02-04 11:30:00,34.59,34.65,34.57,34.62,148297.0,31.4672,31.5217,31.449,31.4944,148297.0
2020-02-04 11:40:00,34.62,34.67,34.56,34.65,141673.0,31.4944,31.5399,31.4399,31.5217,141673.0
2020-02-04 11:50:00,34.65,34.66,34.47,34.55,239398.0,31.5217,31.5308,31.358,31.4308,239398.0
2020-02-04 12:00:00,34.55,34.62,34.54,34.55,291742.0,31.4308,31.4944,31.4217,31.4308,291742.0
2020-02-04 12:10:00,34.55,34.66,34.54,34.6,154448.0,31.4308,31.5308,31.4217,31.4763,154448.0
2020-02-04 12:20:00,34.61,34.61,34.54,34.56,161064.0,31.4854,31.4854,31.4217,31.4399,161064.0
2020-02-04 12:30:00,34.55,34.58,34.53,34.58,121770.0,31.4308,31.4581,31.4126,31.4581,121770.0
2020-02-04 12:40:00,34.57,34.6,34.52,34.54,115256.0,31.449,31.4763,31.4035,31.4217,115256.0
2020-02-04 12:50:00,34.54,34.56,34.5,34.55,132827.0,31.4217,31.4399,31.3853,31.4308,132827.0
2020-02-04 13:00:00,34.55,34.58,34.51,34.52,104683.0,31.4308,31.4581,31.3944,31.4035,104683.0
2020-02-04 13:10:00,34.52,34.55,34.48,34.5,109926.0,31.4035,31.4308,31.3671,31.3853,109926.0
2020-02-04 13:20:00,34.5,34.5,34.45,34.47,227844.0,31.3853,31.3853,31.3398,31.358,227844.0
2020-02-04 13:30:00,34.47,34.5,34.44,34.48,135403.0,31.358,31.3853,31.3307,31.3671,135403.0
2020-02-04 13:40:00,34.48,34.56,34.46,34.47,167258.0,31.3671,31.4399,31.3489,31.358,167258.0
2020-02-04 13:50:00,34.46,34.48,34.39,34.46,180292.0,31.3489,31.3671,31.2852,31.3489,180292.0
2020-02-04 14:00:00,34.45,34.52,34.43,34.49,165509.0,31.3398,31.4035,31.3216,31.3762,165509.0
2020-02-04 14:10:00,34.48,34.49,34.39,34.4,232100.0,31.3671,31.3762,31.2852,31.2943,232100.0
2020-02-04 14:20:00,34.4,34.4,34.35,34.4,179037.0,31.2943,31.2943,31.2488,31.2943,179037.0
2020-02-04 14:30:00,34.4,36.5,34.33,36.42,4007664.0,31.2943,33.2047,31.2306,33.1319,4007664.0
2020-02-04 14:40:00,36.4,38.75,36.38,38.72,7939595.0,33.1137,35.2516,33.0956,35.2243,7939595.0
2020-02-04 14:50:00,38.72,39.25,37.45,37.61,6000579.0,35.2243,35.7064,34.069,34.2145,6000579.0
2020-02-04 15:00:00,37.61,37.61,36.82,36.94,2594533.0,34.2145,34.2145,33.4958,33.605,2594533.0
2020-02-04 15:10:00,36.94,37.2,36.76,36.84,1633537.0,33.605,33.8415,33.4412,33.514,1633537.0
2020-02-04 15:20:00,36.85,37.07,36.65,37.01,1650404.0,33.5231,33.7233,33.3412,33.6687,1650404.0
2020-02-04 15:30:00,37.0,37.01,36.78,36.92,1379415.0,33.6596,33.6687,33.4594,33.5868,1379415.0
2020-02-04 15:40:00,36.92,37.42,36.89,37.2,2144714.0,33.5868,34.0417,33.5595,33.8415,2144714.0
2020-02-04 15:50:00,37.19,37.53,37.14,37.39,3546289.0,33.8324,34.1417,33.7869,34.0144,3546289.0
2020-02-05 09:30:00,36.86,37.19,36.73,36.9,2491118.0,33.5322,33.8324,33.414,33.5686,2491118.0
2020-02-05 09:40:00,36.92,36.96,36.61,36.88,1135054.0,33.5868,33.6232,33.3048,33.5504,1135054.0
2020-02-05 09:50:00,36.88,37.0,36.78,37.0,671647.0,33.5504,33.6596,33.4594,33.6596,671647.0
2020-02-05 10:00:00,37.0,37.03,36.72,36.77,584375.0,33.6596,33.6869,33.4049,33.4503,584375.0
2020-02-05 10:10:00,36.77,36.81,36.69,36.78,377249.0,33.4503,33.4867,33.3776,33.4594,377249.0
2020-02-05 10:20:00,36.78,36.84,36.75,36.79,424389.0,33.4594,33.514,33.4321,33.4685,424389.0
2020-02-05 10:30:00,36.78,36.85,36.63,36.65,797214.0,33.4594,33.5231,33.323,33.3412,797214.0
2020-02-05 10:40:00,36.65,36.79,36.64,36.75,335183.0,33.3412,33.4685,33.3321,33.4321,335183.0
2020-02-05 10:50:00,36.75,36.8,36.69,36.73,314140.0,33.4321,33.4776,33.3776,33.414,314140.0
2020-02-05 11:00:00,36.74,36.8,36.68,36.76,343604.0,33.4231,33.4776,33.3685,33.4412,343604.0
2020-02-05 11:10:00,36.76,37.02,36.74,36.93,922463.0,33.4412,33.6778,33.4231,33.5959,922463.0
2020-02-05 11:20:00,36.93,36.98,36.84,36.98,340988.0,33.5959,33.6414,33.514,33.6414,340988.0
2020-02-05 11:30:00,36.98,37.02,36.94,37.0,245811.0,33.6414,33.6778,33.605,33.6596,245811.0
2020-02-05 11:40:00,37.0,37.14,36.9,37.11,590622.0,33.6596,33.7869,33.5686,33.7596,590622.0
2020-02-05 11:50:00,37.11,37.22,37.05,37.2,539552.0,33.7596,33.8597,33.7051,33.8415,539552.0
2020-02-05 12:00:00,37.2,37.21,37.1,37.12,336379.0,33.8415,33.8506,33.7505,33.7687,336379.0
2020-02-05 12:10:00,37.13,37.15,37.07,37.13,454347.0,33.7778,33.796,33.7233,33.7778,454347.0
2020-02-05 12:20:00,37.13,37.23,37.1,37.19,377999.0,33.7778,33.8688,33.7505,33.8324,377999.0
2020-02-05 12:30:00,37.18,37.21,37.1,37.11,223982.0,33.8233,33.8506,33.7505,33.7596,223982.0
2020-02-05 12:40:00,37.11,37.18,37.05,37.17,295151.0,33.7596,33.8233,33.7051,33.8142,295151.0
2020-02-05 12:50:00,37.17,37.26,37.16,37.26,311073.0,33.8142,33.8961,33.8051,33.8961,311073.0
2020-02-05 13:00:00,37.26,37.37,37.24,37.36,312440.0,33.8961,33.9962,33.8779,33.9871,312440.0
2020-02-05 13:10:00,37.36,37.41,37.3,37.37,361522.0,33.9871,34.0326,33.9325,33.9962,361522.0
2020-02-05 13:20:00,37.37,37.38,37.29,37.33,241301.0,33.9962,34.0053,33.9234,33.9598,241301.0
2020-02-05 13:30:00,37.33,37.38,37.28,37.32,346122.0,33.9598,34.0053,33.9143,33.9507,346122.0
2020-02-05 13:40:00,37.32,37.36,37.29,37.33,239677.0,33.9507,33.9871,33.9234,33.9598,239677.0
2020-02-05 13:50:00,37.33,37.34,37.27,37.32,280946.0,33.9598,33.9689,33.9052,33.9507,280946.0
2020-02-05 14:00:00,37.32,37.36,37.26,37.36,390615.0,33.9507,33.9871,33.8961,33.9871,390615.0
2020-02-05 14:10:00,37.36,37.4,37.32,37.35,600192.0,33.9871,34.0235,33.9507,33.978,600192.0
2020-02-05 14:20:00,37.36,37.45,37.32,37.41,483572.0,33.9871,34.069,33.9507,34.0326,483572.0
2020-02-05 14:30:00,37.4,37.45,37.34,37.37,375430.0,34.0235,34.069,33.9689,33.9962,375430.0
2020-02-05 14:40:00,37.37,37.38,37.27,37.28,270702.0,33.9962,34.0053,33.9052,33.9143,270702.0
2020-02-05 14:50:00,37.29,37.34,37.17,37.2,377656.0,33.9234,33.9689,33.8142,33.8415,377656.0
2020-02-05 15:00:00,37.2,37.3,37.2,37.25,277218.0,33.8415,33.9325,33.8415,33.887,277218.0
2020-02-05 15:10:00,37.26,37.32,37.22,37.27,277021.0,33.8961,33.9507,33.8597,33.9052,277021.0
2020-02-05 15:20:00,37.28,37.29,37.17,37.2,331532.0,33.9143,33.9234,33.8142,33.8415,331532.0
2020-02-05 15:30:00,37.2,37.24,37.1,37.14,769235.0,33.8415,33.8779,33.7505,33.7869,769235.0
2020-02-05 15:40:00,37.13,37.21,37.13,37.16,759841.0,33.7778,33.8506,33.7778,33.8051,759841.0
2020-02-05 15:50:00,37.16,37.18,37.07,37.12,2204599.0,33.8051,33.8233,33.7233,33.7687,2204599.0
2020-02-06 09:30:00,37.73,38.49,37.53,38.39,1310162.0,34.3237,35.0151,34.1417,34.9241,1310162.0
2020-02-06 09:40:00,38.39,38.49,38.11,38.43,699710.0,34.9241,35.0151,34.6694,34.9605,699710.0
2020-02-06 09:50:00,38.43,38.74,38.37,38.73,694172.0,34.9605,35.2425,34.9059,35.2334,694172.0
2020-02-06 10:00:00,38.73,39.04,38.72,38.91,1190295.0,35.2334,35.5154,35.2243,35.3971,1190295.0
2020-02-06 10:10:00,38.9,38.92,38.45,38.45,790448.0,35.388,35.4062,34.9787,34.9787,790448.0
2020-02-06 10:20:00,38.45,38.86,38.45,38.81,652859.0,34.9787,35.3517,34.9787,35.3062,652859.0
2020-02-06 10:30:00,38.81,38.86,38.56,38.61,276054.0,35.3062,35.3517,35.0787,35.1242,276054.0
2020-02-06 10:40:00,38.61,38.83,38.6,38.67,419360.0,35.1242,35.3244,35.1151,35.1788,419360.0
2020-02-06 10:50:00,38.66,38.7,38.51,38.53,459413.0,35.1697,35.2061,35.0333,35.0514,459413.0
2020-02-06 11:00:00,38.53,38.58,38.4,38.53,381682.0,35.0514,35.0969,34.9332,35.0514,381682.0
2020-02-06 11:10:00,38.52,38.55,38.35,38.45,511793.0,35.0423,35.0696,34.8877,34.9787,511793.0
2020-02-06 11:20:00,38.44,38.64,38.44,38.61,282593.0,34.9696,35.1515,34.9696,35.1242,282593.0
2020-02-06 11:30:00,38.61,38.68,38.51,38.65,334620.0,35.1242,35.1879,35.0333,35.1606,334620.0
2020-02-06 11:40:00,38.65,38.7,38.54,38.6,304506.0,35.1606,35.2061,35.0605,35.1151,304506.0
2020-02-06 11:50:00,38.6,38.62,38.51,38.51,203444.0,35.1151,35.1333,35.0333,35.0333,203444.0
2020-02-06 12:00:00,38.51,38.68,38.49,38.67,350479.0,35.0333,35.1879,35.0151,35.1788,350479.0
2020-02-06 12:10:00,38.67,38.68,38.59,38.65,227984.0,35.1788,35.1879,35.106,35.1606,227984.0
2020-02-06 12:20:00,38.65,38.74,38.63,38.69,180440.0,35.1606,35.2425,35.1424,35.197,180440.0
2020-02-06 12:30:00,38.69,38.73,38.6,38.66,207603.0,35.197,35.2334,35.1151,35.1697,207603.0
2020-02-06 12:40:00,38.67,38.76,38.61,38.64,217547.0,35.1788,35.2607,35.1242,35.1515,217547.0
2020-02-06 12:50:00,38.64,38.65,38.55,38.58,161168.0,35.1515,35.1606,35.0696,35.0969,161168.0
2020-02-06 13:00:00,38.57,38.61,38.55,38.55,200059.0,35.0878,35.1242,35.0696,35.0696,200059.0
2020-02-06 13:10:00,38.55,38.57,38.42,38.44,501051.0,35.0696,35.0878,34.9514,34.9696,501051.0
2020-02-06 13:20:00,38.45,38.45,38.26,38.27,336993.0,34.9787,34.9787,34.8058,34.8149,336993.0
2020-02-06 13:30:00,38.27,38.29,38.09,38.13,347133.0,34.8149,34.8331,34.6512,34.6876,347133.0
2020-02-06 13:40:00,38.13,38.18,38.04,38.09,428744.0,34.6876,34.733,34.6057,34.6512,428744.0
2020-02-06 13:50:00,38.09,38.18,38.09,38.15,235300.0,34.6512,34.733,34.6512,34.7058,235300.0
2020-02-06 14:00:00,38.15,38.19,38.1,38.13,258602.0,34.7058,34.7421,34.6603,34.6876,258602.0
2020-02-06 14:10:00,38.13,38.15,37.99,38.0,194958.0,34.6876,34.7058,34.5602,34.5693,194958.0
2020-02-06 14:20:00,38.0,38.03,37.9,37.98,355172.0,34.5693,34.5966,34.4783,34.5511,355172.0
2020-02-06 14:30:00,37.98,38.03,37.95,37.98,399563.0,34.5511,34.5966,34.5238,34.5511,399563.0
2020-02-06 14:40:00,37.98,38.1,37.97,38.09,442052.0,34.5511,34.6603,34.542,34.6512,442052.0
2020-02-06 14:50:00,38.09,38.12,38.0,38.08,488585.0,34.6512,34.6785,34.5693,34.6421,488585.0
2020-02-06 15:00:00,38.08,38.16,38.07,38.14,300453.0,34.6421,34.7149,34.633,34.6967,300453.0
2020-02-06 15:10:00,38.14,38.14,38.07,38.11,308015.0,34.6967,34.6967,34.633,34.6694,308015.0
2020-02-06 15:20:00,38.11,38.11,37.99,38.01,275836.0,34.6694,34.6694,34.5602,34.5784,275836.0
2020-02-06 15:30:00,38.01,38.05,38.0,38.02,248658.0,34.5784,34.6148,34.5693,34.5875,248658.0
2020-02-06 15:40:00,38.03,38.05,37.99,38.04,311369.0,34.5966,34.6148,34.5602,34.6057,311369.0
2020-02-06 15:50:00,38.03,38.09,37.88,38.0,2245253.0,34.5966,34.6512,34.4601,34.5693,2245253.0
2020-02-07 09:30:00,35.83,36.54,35.8,36.34,1110055.0,32.5952,33.2411,32.5679,33.0592,1110055.0
2020-02-07 09:40:00,36.34,36.44,36.21,36.43,522631.0,33.0592,33.1501,32.9409,33.141,522631.0
2020-02-07 09:50:00,36.43,36.74,36.42,36.49,790993.0,33.141,33.4231,33.1319,33.1956,790993.0
2020-02-07 10:00:00,36.49,36.56,36.41,36.49,550900.0,33.1956,33.2593,33.1228,33.1956,550900.0
2020-02-07 10:10:00,36.48,36.65,36.48,36.59,422254.0,33.1865,33.3412,33.1865,33.2866,422254.0
2020-02-07 10:20:00,36.59,36.72,36.56,36.58,402059.0,33.2866,33.4049,33.2593,33.2775,402059.0
2020-02-07 10:30:00,36.57,36.67,36.57,36.62,255331.0,33.2684,33.3594,33.2684,33.3139,255331.0
2020-02-07 10:40:00,36.61,36.73,36.61,36.67,323216.0,33.3048,33.414,33.3048,33.3594,323216.0
2020-02-07 10:50:00,36.68,36.79,36.67,36.75,286591.0,33.3685,33.4685,33.3594,33.4321,286591.0
2020-02-07 11:00:00,36.75,36.82,36.72,36.73,445127.0,33.4321,33.4958,33.4049,33.414,445127.0
2020-02-07 11:10:00,36.74,36.83,36.74,36.8,221921.0,33.4231,33.5049,33.4231,33.4776,221921.0
2020-02-07 11:20:00,36.81,36.87,36.7,36.73,292892.0,33.4867,33.5413,33.3867,33.414,292892.0
2020-02-07 11:30:00,36.73,36.84,36.59,36.6,840366.0,33.414,33.514,33.2866,33.2957,840366.0
2020-02-07 11:40:00,36.6,36.63,36.54,36.58,415671.0,33.2957,33.323,33.2411,33.2775,415671.0
2020-02-07 11:50:00,36.57,36.69,36.57,36.66,157992.0,33.2684,33.3776,33.2684,33.3503,157992.0
2020-02-07 12:00:00,36.66,36.69,36.62,36.66,248151.0,33.3503,33.3776,33.3139,33.3503,248151.0
2020-02-07 12:10:00,36.65,36.78,36.63,36.66,303323.0,33.3412,33.4594,33.323,33.3503,303323.0
2020-02-07 12:20:00,36.66,36.74,36.66,36.7,130387.0,33.3503,33.4231,33.3503,33.3867,130387.0
2020-02-07 12:30:00,36.7,36.72,36.63,36.66,244536.0,33.3867,33.4049,33.323,33.3503,244536.0
2020-02-07 12:40:00,36.66,36.73,36.63,36.67,389004.0,33.3503,33.414,33.323,33.3594,389004.0
2020-02-07 12:50:00,36.67,36.78,36.65,36.72,210192.0,33.3594,33.4594,33.3412,33.4049,210192.0
2020-02-07 13:00:00,36.71,36.71,36.64,36.65,163346.0,33.3958,33.3958,33.3321,33.3412,163346.0
2020-02-07 13:10:00,36.66,36.66,36.55,36.6,786390.0,33.3503,33.3503,33.2502,33.2957,786390.0
2020-02-07 13:20:00,36.59,36.6,36.5,36.53,457237.0,33.2866,33.2957,33.2047,33.232,457237.0
2020-02-07 13:30:00,36.54,36.61,36.46,36.48,288693.0,33.2411,33.3048,33.1683,33.1865,288693.0
2020-02-07 13:40:00,36.48,36.53,36.39,36.43,328675.0,33.1865,33.232,33.1046,33.141,328675.0
2020-02-07 13:50:00,36.43,36.45,36.31,36.37,300063.0,33.141,33.1592,33.0319,33.0865,300063.0
2020-02-07 14:00:00,36.37,36.41,36.22,36.25,351325.0,33.0865,33.1228,32.95,32.9773,351325.0
2020-02-07 14:10:00,36.25,36.27,36.17,36.21,225930.0,32.9773,32.9955,32.9045,32.9409,225930.0
2020-02-07 14:20:00,36.21,36.22,36.09,36.13,360356.0,32.9409,32.95,32.8317,32.8681,360356.0
2020-02-07 14:30:00,36.13,36.2,36.1,36.11,256605.0,32.8681,32.9318,32.8408,32.8499,256605.0
2020-02-07 14:40:00,36.11,36.18,36.05,36.08,328671.0,32.8499,32.9136,32.7953,32.8226,328671.0
2020-02-07 14:50:00,36.08,36.13,36.04,36.09,228711.0,32.8226,32.8681,32.7862,32.8317,228711.0
2020-02-07 15:00:00,36.1,36.14,36.09,36.12,231356.0,32.8408,32.8772,32.8317,32.859,231356.0
2020-02-07 15:10:00,36.13,36.2,36.1,36.2,264603.0,32.8681,32.9318,32.8408,32.9318,264603.0
2020-02-07 15:20:00,36.2,36.22,36.09,36.22,242225.0,32.9318,32.95,32.8317,32.95,242225.0
2020-02-07 15:30:00,36.21,36.26,36.15,36.2,416316.0,32.9409,32.9864,32.8863,32.9318,416316.0
2020-02-07 15:40:00,36.19,36.28,36.19,36.23,620894.0,32.9227,33.0046,32.9227,32.9591,620894.0
2020-02-07 15:50:00,36.22,36.23,36.14,36.19,1161299.0,32.95,32.9591,32.8772,32.9227,1161299.0
2020-02-10 09:30:00,36.18,36.23,35.91,35.98,332142.0,32.9136,32.9591,32.668,32.7317,332142.0
2020-02-10 09:40:00,35.98,36.09,35.95,36.0,255299.0,32.7317,32.8317,32.7044,32.7499,255299.0
2020-02-10 09:50:00,36.0,36.09,35.97,36.07,196916.0,32.7499,32.8317,32.7226,32.8135,196916.0
2020-02-10 10:00:00,36.07,36.15,36.06,36.11,189902.0,32.8135,32.8863,32.8044,32.8499,189902.0
2020-02-10 10:10:00,36.12,36.13,36.02,36.04,179894.0,32.859,32.8681,32.7681,32.7862,179894.0
2020-02-10 10:20:00,36.03,36.03,35.94,35.95,197968.0,32.7772,32.7772,32.6953,32.7044,197968.0
2020-02-10 10:30:00,35.96,36.01,35.86,35.91,180619.0,32.7135,32.759,32.6225,32.668,180619.0
2020-02-10 10:40:00,35.9,35.91,35.77,35.82,180153.0,32.6589,32.668,32.5406,32.5861,180153.0
2020-02-10 10:50:00,35.81,35.82,35.75,35.8,154149.0,32.577,32.5861,32.5224,32.5679,154149.0
2020-02-10 11:00:00,35.8,35.85,35.75,35.79,213089.0,32.5679,32.6134,32.5224,32.5588,213089.0
2020-02-10 11:10:00,35.78,35.79,35.73,35.73,155794.0,32.5497,32.5588,32.5042,32.5042,155794.0
2020-02-10 11:20:00,35.73,35.76,35.67,35.68,167055.0,32.5042,32.5315,32.4497,32.4587,167055.0
2020-02-10 11:30:00,35.68,35.71,35.6,35.63,167030.0,32.4587,32.486,32.386,32.4133,167030.0
2020-02-10 11:40:00,35.63,35.76,35.62,35.73,151587.0,32.4133,32.5315,32.4042,32.5042,151587.0
2020-02-10 11:50:00,35.73,35.76,35.68,35.76,162799.0,32.5042,32.5315,32.4587,32.5315,162799.0
2020-02-10 12:00:00,35.75,35.75,35.67,35.7,172190.0,32.5224,32.5224,32.4497,32.4769,172190.0
2020-02-10 12:10:00,35.71,35.81,35.7,35.77,140269.0,32.486,32.577,32.4769,32.5406,140269.0
2020-02-10 12:20:00,35.77,35.78,35.74,35.77,74650.0,32.5406,32.5497,32.5133,32.5406,74650.0
2020-02-10 12:30:00,35.77,35.79,35.66,35.68,126872.0,32.5406,32.5588,32.4406,32.4587,126872.0
2020-02-10 12:40:00,35.69,35.69,35.62,35.67,103325.0,32.4678,32.4678,32.4042,32.4497,103325.0
2020-02-10 12:50:00,35.66,35.67,35.58,35.59,191170.0,32.4406,32.4497,32.3678,32.3769,191170.0
2020-02-10 13:00:00,35.59,35.67,35.58,35.66,173385.0,32.3769,32.4497,32.3678,32.4406,173385.0
2020-02-10 13:10:00,35.66,35.68,35.6,35.61,93446.0,32.4406,32.4587,32.386,32.3951,93446.0
2020-02-10 13:20:00,35.61,35.64,35.59,35.59,196614.0,32.3951,32.4224,32.3769,32.3769,196614.0
2020-02-10 13:30:00,35.59,35.61,35.53,35.56,182754.0,32.3769,32.3951,32.3223,32.3496,182754.0
2020-02-10 13:40:00,35.55,35.57,35.5,35.52,209906.0,32.3405,32.3587,32.295,32.3132,209906.0
2020-02-10 13:50:00,35.52,35.54,35.51,35.52,155576.0,32.3132,32.3314,32.3041,32.3132,155576.0
2020-02-10 14:00:00,35.52,35.56,35.49,35.56,159258.0,32.3132,32.3496,32.2859,32.3496,159258.0
2020-02-10 14:10:00,35.55,35.7,35.54,35.67,221058.0,32.3405,32.4769,32.3314,32.4497,221058.0
2020-02-10 14:20:00,35.68,35.77,35.67,35.75,161312.0,32.4587,32.5406,32.4497,32.5224,161312.0
2020-02-10 14:30:00,35.74,35.77,35.71,35.72,123843.0,32.5133,32.5406,32.486,32.4951,123843.0
2020-02-10 14:40:00,35.72,35.75,35.68,35.75,113741.0,32.4951,32.5224,32.4587,32.5224,113741.0
2020-02-10 14:50:00,35.75,35.78,35.73,35.77,173023.0,32.5224,32.5497,32.5042,32.5406,173023.0
2020-02-10 15:00:00,35.77,35.78,35.73,35.74,159364.0,32.5406,32.5497,32.5042,32.5133,159364.0
2020-02-10 15:10:00,35.75,35.8,35.72,35.77,316447.0,32.5224,32.5679,32.4951,32.5406,316447.0
2020-02-10 15:20:00,35.77,35.86,35.76,35.84,223706.0,32.5406,32.6225,32.5315,32.6043,223706.0
2020-02-10 15:30:00,35.84,35.86,35.81,35.84,285175.0,32.6043,32.6225,32.577,32.6043,285175.0
2020-02-10 15:40:00,35.84,35.93,35.83,35.91,265565.0,32.6043,32.6862,32.5952,32.668,265565.0
2020-02-10 15:50:00,35.91,36.03,35.84,36.02,1737925.0,32.668,32.7772,32.6043,32.7681,1737925.0
2020-02-11 09:30:00,36.18,36.45,36.06,36.36,313291.0,32.9136,33.1592,32.8044,33.0774,313291.0
2020-02-11 09:40:00,36.36,36.58,36.32,36.51,333696.0,33.0774,33.2775,33.041,33.2138,333696.0
2020-02-11 09:50:00,36.51,36.51,36.31,36.32,156921.0,33.2138,33.2138,33.0319,33.041,156921.0
2020-02-11 10:00:00,36.32,36.42,36.27,36.39,173628.0,33.041,33.1319,32.9955,33.1046,173628.0
2020-02-11 10:10:00,36.39,36.58,36.37,36.54,197705.0,33.1046,33.2775,33.0865,33.2411,197705.0
2020-02-11 10:20:00,36.55,36.57,36.46,36.46,143049.0,33.2502,33.2684,33.1683,33.1683,143049.0
2020-02-11 10:30:00,36.46,36.5,36.42,36.48,136891.0,33.1683,33.2047,33.1319,33.1865,136891.0
2020-02-11 10:40:00,36.48,36.58,36.48,36.55,218727.0,33.1865,33.2775,33.1865,33.2502,218727.0
2020-02-11 10:50:00,36.55,36.59,36.46,36.48,179905.0,33.2502,33.2866,33.1683,33.1865,179905.0
2020-02-11 11:00:00,36.48,36.53,36.43,36.5,205388.0,33.1865,33.232,33.141,33.2047,205388.0
2020-02-11 11:10:00,36.5,36.55,36.47,36.53,205680.0,33.2047,33.2502,33.1774,33.232,205680.0
2020-02-11 11:20:00,36.53,36.57,36.5,36.55,142139.0,33.232,33.2684,33.2047,33.2502,142139.0
2020-02-11 11:30:00,36.56,36.59,36.4,36.42,215649.0,33.2593,33.2866,33.1137,33.1319,215649.0
2020-02-11 11:40:00,36.42,36.49,36.42,36.48,96362.0,33.1319,33.1956,33.1319,33.1865,96362.0
2020-02-11 11:50:00,36.48,36.52,36.46,36.48,112672.0,33.1865,33.2229,33.1683,33.1865,112672.0
2020-02-11 12:00:00,36.49,36.54,36.48,36.53,98990.0,33.1956,33.2411,33.1865,33.232,98990.0
2020-02-11 12:10:00,36.52,36.57,36.52,36.57,72412.0,33.2229,33.2684,33.2229,33.2684,72412.0
2020-02-11 12:20:00,36.57,36.58,36.52,36.54,108421.0,33.2684,33.2775,33.2229,33.2411,108421.0
2020-02-11 12:30:00,36.54,36.55,36.47,36.51,146169.0,33.2411,33.2502,33.1774,33.2138,146169.0
2020-02-11 12:40:00,36.5,36.53,36.47,36.48,249874.0,33.2047,33.232,33.1774,33.1865,249874.0
2020-02-11 12:50:00,36.47,36.54,36.47,36.54,62995.0,33.1774,33.2411,33.1774,33.2411,62995.0
2020-02-11 13:00:00,36.53,36.61,36.52,36.61,114066.0,33.232,33.3048,33.2229,33.3048,114066.0
2020-02-11 13:10:00,36.6,36.64,36.59,36.64,50851.0,33.2957,33.3321,33.2866,33.3321,50851.0
2020-02-11 13:20:00,36.64,36.67,36.62,36.66,62042.0,33.3321,33.3594,33.3139,33.3503,62042.0
2020-02-11 13:30:00,36.66,36.66,36.6,36.64,88159.0,33.3503,33.3503,33.2957,33.3321,88159.0
2020-02-11 13:40:00,36.65,36.68,36.64,36.65,64847.0,33.3412,33.3685,33.3321,33.3412,64847.0
2020-02-11 13:50:00,36.64,36.65,36.52,36.53,88561.0,33.3321,33.3412,33.2229,33.232,88561.0
2020-02-11 14:00:00,36.53,36.56,36.44,36.45,73480.0,33.232,33.2593,33.1501,33.1592,73480.0
2020-02-11 14:10:00,36.45,36.48,36.41,36.44,58282.0,33.1592,33.1865,33.1228,33.1501,58282.0
2020-02-11 14:20:00,36.43,36.48,36.4,36.47,88386.0,33.141,33.1865,33.1137,33.1774,88386.0
2020-02-11 14:30:00,36.47,36.49,36.43,36.45,76791.0,33.1774,33.1956,33.141,33.1592,76791.0
2020-02-11 14:40:00,36.45,36.49,36.43,36.48,83922.0,33.1592,33.1956,33.141,33.1865,83922.0
2020-02-11 14:50:00,36.48,36.5,36.44,36.45,97004.0,33.1865,33.2047,33.1501,33.1592,97004.0
2020-02-11 15:00:00,36.45,36.46,36.38,36.38,118781.0,33.1592,33.1683,33.0956,33.0956,118781.0
2020-02-11 15:10:00,36.39,36.43,36.37,36.4,123749.0,33.1046,33.141,33.0865,33.1137,123749.0
2020-02-11 15:20:00,36.4,36.48,36.38,36.46,130362.0,33.1137,33.1865,33.0956,33.1683,130362.0
2020-02-11 15:30:00,36.47,36.54,36.44,36.5,151267.0,33.1774,33.2411,33.1501,33.2047,151267.0
2020-02-11 15:40:00,36.5,36.52,36.47,36.47,176231.0,33.2047,33.2229,33.1774,33.1774,176231.0
2020-02-11 15:50:00,36.47,36.59,36.42,36.44,878395.0,33.1774,33.2866,33.1319,33.1501,878395.0
2020-02-12 09:30:00,36.64,37.02,36.61,36.93,402543.0,33.3321,33.6778,33.3048,33.5959,402543.0
2020-02-12 09:40:00,36.93,37.08,36.88,36.96,222024.0,33.5959,33.7324,33.5504,33.6232,222024.0
2020-02-12 09:50:00,36.97,37.2,36.96,37.17,240031.0,33.6323,33.8415,33.6232,33.8142,240031.0
2020-02-12 10:00:00,37.16,37.3,37.09,37.13,306666.0,33.8051,33.9325,33.7415,33.7778,306666.0
2020-02-12 10:10:00,37.14,37.36,37.11,37.33,341440.0,33.7869,33.9871,33.7596,33.9598,341440.0
2020-02-12 10:20:00,37.34,37.49,37.32,37.43,577146.0,33.9689,34.1053,33.9507,34.0508,577146.0
2020-02-12 10:30:00,37.42,37.5,37.33,37.41,361953.0,34.0417,34.1144,33.9598,34.0326,361953.0
2020-02-12 10:40:00,37.41,37.49,37.36,37.39,405744.0,34.0326,34.1053,33.9871,34.0144,405744.0
2020-02-12 10:50:00,37.38,37.41,37.33,37.39,242967.0,34.0053,34.0326,33.9598,34.0144,242967.0
2020-02-12 11:00:00,37.39,37.4,37.23,37.26,170288.0,34.0144,34.0235,33.8688,33.8961,170288.0
2020-02-12 11:10:00,37.26,37.31,37.19,37.3,178318.0,33.8961,33.9416,33.8324,33.9325,178318.0
2020-02-12 11:20:00,37.29,37.33,37.22,37.32,144155.0,33.9234,33.9598,33.8597,33.9507,144155.0
2020-02-12 11:30:00,37.31,37.34,37.25,37.26,80559.0,33.9416,33.9689,33.887,33.8961,80559.0
2020-02-12 11:40:00,37.26,37.3,37.2,37.28,95072.0,33.8961,33.9325,33.8415,33.9143,95072.0
2020-02-12 11:50:00,37.28,37.35,37.28,37.32,85892.0,33.9143,33.978,33.9143,33.9507,85892.0
2020-02-12 12:00:00,37.33,37.41,37.31,37.41,110307.0,33.9598,34.0326,33.9416,34.0326,110307.0
2020-02-12 12:10:00,37.41,37.43,37.37,37.41,119201.0,34.0326,34.0508,33.9962,34.0326,119201.0
2020-02-12 12:20:00,37.41,37.46,37.4,37.44,85017.0,34.0326,34.078,34.0235,34.0599,85017.0
2020-02-12 12:30:00,37.45,37.46,37.38,37.41,128008.0,34.069,34.078,34.0053,34.0326,128008.0
2020-02-12 12:40:00,37.41,37.42,37.38,37.39,84295.0,34.0326,34.0417,34.0053,34.0144,84295.0
2020-02-12 12:50:00,37.4,37.4,37.34,37.34,73741.0,34.0235,34.0235,33.9689,33.9689,73741.0
2020-02-12 13:00:00,37.34,37.36,37.28,37.29,125104.0,33.9689,33.9871,33.9143,33.9234,125104.0
2020-02-12 13:10:00,37.28,37.3,37.25,37.27,94753.0,33.9143,33.9325,33.887,33.9052,94753.0
2020-02-12 13:20:00,37.27,37.31,37.27,37.3,48051.0,33.9052,33.9416,33.9052,33.9325,48051.0
2020-02-12 13:30:00,37.31,37.34,37.3,37.34,100576.0,33.9416,33.9689,33.9325,33.9689,100576.0
2020-02-12 13:40:00,37.34,37.39,37.33,37.36,92223.0,33.9689,34.0144,33.9598,33.9871,92223.0
2020-02-12 13:50:00,37.36,37.4,37.34,37.4,57838.0,33.9871,34.0235,33.9689,34.0235,57838.0
2020-02-12 14:00:00,37.4,37.4,37.35,37.38,59973.0,34.0235,34.0235,33.978,34.0053,59973.0
2020-02-12 14:10:00,37.38,37.41,37.36,37.39,69618.0,34.0053,34.0326,33.9871,34.0144,69618.0
2020-02-12 14:20:00,37.39,37.41,37.37,37.39,63133.0,34.0144,34.0326,33.9962,34.0144,63133.0
2020-02-12 14:30:00,37.39,37.46,37.38,37.4,208262.0,34.0144,34.078,34.0053,34.0235,208262.0
2020-02-12 14:40:00,37.41,37.41,37.36,37.38,84039.0,34.0326,34.0326,33.9871,34.0053,84039.0
2020-02-12 14:50:00,37.39,37.39,37.27,37.27,109188.0,34.0144,34.0144,33.9052,33.9052,109188.0
2020-02-12 15:00:00,37.27,37.32,37.26,37.3,147614.0,33.9052,33.9507,33.8961,33.9325,147614.0
2020-02-12 15:10:00,37.29,37.3,37.21,37.22,161828.0,33.9234,33.9325,33.8506,33.8597,161828.0
2020-02-12 15:20:00,37.22,37.22,37.15,37.19,223338.0,33.8597,33.8597,33.796,33.8324,223338.0
2020-02-12 15:30:00,37.19,37.2,37.1,37.14,331261.0,33.8324,33.8415,33.7505,33.7869,331261.0
2020-02-12 15:40:00,37.14,37.25,37.14,37.2,238110.0,33.7869,33.887,33.7869,33.8415,238110.0
2020-02-12 15:50:00,37.21,37.26,37.14,37.15,832496.0,33.8506,33.8961,33.7869,33.796,832496.0
2020-02-13 09:30:00,37.05,37.05,36.7,36.98,216550.0,33.7051,33.7051,33.3867,33.6414,216550.0
2020-02-13 09:40:00,36.98,37.06,36.91,37.03,117912.0,33.6414,33.7142,33.5777,33.6869,117912.0
2020-02-13 09:50:00,37.03,37.06,36.97,36.97,123454.0,33.6869,33.7142,33.6323,33.6323,123454.0
2020-02-13 10:00:00,36.98,37.01,36.92,36.97,102198.0,33.6414,33.6687,33.5868,33.6323,102198.0
2020-02-13 10:10:00,36.98,37.05,36.96,37.03,99871.0,33.6414,33.7051,33.6232,33.6869,99871.0
2020-02-13 10:20:00,37.04,37.1,37.03,37.08,88956.0,33.696,33.7505,33.6869,33.7324,88956.0
2020-02-13 10:30:00,37.08,37.14,37.05,37.06,97417.0,33.7324,33.7869,33.7051,33.7142,97417.0
2020-02-13 10:40:00,37.06,37.1,37.05,37.09,149031.0,33.7142,33.7505,33.7051,33.7415,149031.0
2020-02-13 10:50:00,37.08,37.15,37.08,37.13,97609.0,33.7324,33.796,33.7324,33.7778,97609.0
2020-02-13 11:00:00,37.14,37.14,37.07,37.08,144855.0,33.7869,33.7869,33.7233,33.7324,144855.0
2020-02-13 11:10:00,37.08,37.11,37.02,37.05,193308.0,33.7324,33.7596,33.6778,33.7051,193308.0
2020-02-13 11:20:00,37.05,37.15,37.04,37.15,117804.0,33.7051,33.796,33.696,33.796,117804.0
2020-02-13 11:30:00,37.15,37.22,37.14,37.21,162510.0,33.796,33.8597,33.7869,33.8506,162510.0
2020-02-13 11:40:00,37.2,37.25,37.09,37.12,107646.0,33.8415,33.887,33.7415,33.7687,107646.0
2020-02-13 11:50:00,37.11,37.13,37.09,37.12,58281.0,33.7596,33.7778,33.7415,33.7687,58281.0
2020-02-13 12:00:00,37.12,37.19,37.11,37.17,106795.0,33.7687,33.8324,33.7596,33.8142,106795.0
2020-02-13 12:10:00,37.16,37.17,37.12,37.15,87063.0,33.8051,33.8142,33.7687,33.796,87063.0
2020-02-13 12:20:00,37.14,37.16,37.1,37.13,69697.0,33.7869,33.8051,33.7505,33.7778,69697.0
2020-02-13 12:30:00,37.13,37.13,37.07,37.08,75204.0,33.7778,33.7778,33.7233,33.7324,75204.0
2020-02-13 12:40:00,37.09,37.12,37.07,37.1,85946.0,33.7415,33.7687,33.7233,33.7505,85946.0
2020-02-13 12:50:00,37.1,37.12,37.06,37.08,81129.0,33.7505,33.7687,33.7142,33.7324,81129.0
2020-02-13 13:00:00,37.07,37.13,37.07,37.12,92019.0,33.7233,33.7778,33.7233,33.7687,92019.0
2020-02-13 13:10:00,37.11,37.14,37.05,37.07,66987.0,33.7596,33.7869,33.7051,33.7233,66987.0
2020-02-13 13:20:00,37.06,37.12,37.06,37.12,70403.0,33.7142,33.7687,33.7142,33.7687,70403.0
2020-02-13 13:30:00,37.11,37.13,37.09,37.1,56575.0,33.7596,33.7778,33.7415,33.7505,56575.0
2020-02-13 13:40:00,37.1,37.23,37.08,37.2,155411.0,33.7505,33.8688,33.7324,33.8415,155411.0
2020-02-13 13:50:00,37.19,37.2,37.13,37.13,73731.0,33.8324,33.8415,33.7778,33.7778,73731.0
2020-02-13 14:00:00,37.14,37.15,37.1,37.11,71022.0,33.7869,33.796,33.7505,33.7596,71022.0
2020-02-13 14:10:00,37.1,37.21,37.08,37.2,199247.0,33.7505,33.8506,33.7324,33.8415,199247.0
2020-02-13 14:20:00,37.2,37.26,37.19,37.22,138503.0,33.8415,33.8961,33.8324,33.8597,138503.0
2020-02-13 14:30:00,37.22,37.27,37.21,37.26,62457.0,33.8597,33.9052,33.8506,33.8961,62457.0
2020-02-13 14:40:00,37.26,37.27,37.21,37.23,159858.0,33.8961,33.9052,33.8506,33.8688,159858.0
2020-02-13 14:50:00,37.23,37.25,37.17,37.18,135541.0,33.8688,33.887,33.8142,33.8233,135541.0
2020-02-13 15:00:00,37.18,37.19,37.08,37.14,145960.0,33.8233,33.8324,33.7324,33.7869,145960.0
2020-02-13 15:10:00,37.14,37.14,37.08,37.12,100334.0,33.7869,33.7869,33.7324,33.7687,100334.0
2020-02-13 15:20:00,37.12,37.13,37.09,37.12,144116.0,33.7687,33.7778,33.7415,33.7687,144116.0
2020-02-13 15:30:00,37.13,37.14,37.09,37.14,171568.0,33.7778,33.7869,33.7415,33.7869,171568.0
2020-02-13 15:40:00,37.13,37.14,37.09,37.13,189285.0,33.7778,33.7869,33.7415,33.7778,189285.0
2020-02-13 15:50:00,37.13,37.22,37.11,37.19,721833.0,33.7778,33.8597,33.7596,33.8324,721833.0
2020-02-14 09:30:00,37.57,37.74,37.31,37.46,876390.0,34.1781,34.3328,33.9416,34.078,876390.0
2020-02-14 09:40:00,37.45,37.61,37.44,37.56,322099.0,34.069,34.2145,34.0599,34.169,322099.0
2020-02-14 09:50:00,37.56,37.83,37.5,37.75,350757.0,34.169,34.4146,34.1144,34.3419,350757.0
2020-02-14 10:00:00,37.75,37.9,37.74,37.9,271689.0,34.3419,34.4783,34.3328,34.4783,271689.0
2020-02-14 10:10:00,37.89,37.91,37.78,37.91,279157.0,34.4692,34.4874,34.3692,34.4874,279157.0
2020-02-14 10:20:00,37.91,37.98,37.83,37.84,223594.0,34.4874,34.5511,34.4146,34.4237,223594.0
2020-02-14 10:30:00,37.83,37.97,37.78,37.91,225298.0,34.4146,34.542,34.3692,34.4874,225298.0
2020-02-14 10:40:00,37.91,37.97,37.78,37.91,192117.0,34.4874,34.542,34.3692,34.4874,192117.0
2020-02-14 10:50:00,37.91,38.06,37.9,38.05,333202.0,34.4874,34.6239,34.4783,34.6148,333202.0
2020-02-14 11:00:00,38.05,38.07,37.96,38.02,182826.0,34.6148,34.633,34.5329,34.5875,182826.0
2020-02-14 11:10:00,38.02,38.05,37.79,38.04,226069.0,34.5875,34.6148,34.3783,34.6057,226069.0
2020-02-14 11:20:00,38.04,38.17,38.03,38.12,401760.0,34.6057,34.7239,34.5966,34.6785,401760.0
2020-02-14 11:30:00,38.12,38.23,38.08,38.23,284781.0,34.6785,34.7785,34.6421,34.7785,284781.0
2020-02-14 11:40:00,38.22,38.22,38.03,38.07,116667.0,34.7694,34.7694,34.5966,34.633,116667.0
2020-02-14 11:50:00,38.06,38.16,38.05,38.13,183483.0,34.6239,34.7149,34.6148,34.6876,183483.0
2020-02-14 12:00:00,38.14,38.21,38.11,38.14,119557.0,34.6967,34.7603,34.6694,34.6967,119557.0
2020-02-14 12:10:00,38.14,38.15,37.99,38.01,258561.0,34.6967,34.7058,34.5602,34.5784,258561.0
2020-02-14 12:20:00,38.01,38.07,37.95,38.07,159444.0,34.5784,34.633,34.5238,34.633,159444.0
2020-02-14 12:30:00,38.06,38.11,38.01,38.02,137984.0,34.6239,34.6694,34.5784,34.5875,137984.0
2020-02-14 12:40:00,38.02,38.06,37.99,38.04,111290.0,34.5875,34.6239,34.5602,34.6057,111290.0
2020-02-14 12:50:00,38.05,38.06,38.0,38.05,123481.0,34.6148,34.6239,34.5693,34.6148,123481.0
2020-02-14 13:00:00,38.05,38.1,37.95,37.95,132331.0,34.6148,34.6603,34.5238,34.5238,132331.0
2020-02-14 13:10:00,37.96,38.03,37.94,37.95,91195.0,34.5329,34.5966,34.5147,34.5238,91195.0
2020-02-14 13:20:00,37.95,37.99,37.94,37.97,147593.0,34.5238,34.5602,34.5147,34.542,147593.0
2020-02-14 13:30:00,37.96,38.02,37.95,37.97,81601.0,34.5329,34.5875,34.5238,34.542,81601.0
2020-02-14 13:40:00,37.96,38.0,37.94,37.95,91979.0,34.5329,34.5693,34.5147,34.5238,91979.0
2020-02-14 13:50:00,37.94,38.01,37.94,38.0,110410.0,34.5147,34.5784,34.5147,34.5693,110410.0
2020-02-14 14:00:00,38.0,38.09,38.0,38.07,95511.0,34.5693,34.6512,34.5693,34.633,95511.0
2020-02-14 14:10:00,38.07,38.11,37.99,38.04,148631.0,34.633,34.6694,34.5602,34.6057,148631.0
2020-02-14 14:20:00,38.04,38.1,38.04,38.05,102939.0,34.6057,34.6603,34.6057,34.6148,102939.0
2020-02-14 14:30:00,38.04,38.13,38.04,38.12,104423.0,34.6057,34.6876,34.6057,34.6785,104423.0
2020-02-14 14:40:00,38.12,38.15,38.09,38.1,121004.0,34.6785,34.7058,34.6512,34.6603,121004.0
2020-02-14 14:50:00,38.09,38.17,38.09,38.14,167227.0,34.6512,34.7239,34.6512,34.6967,167227.0
2020-02-14 15:00:00,38.14,38.18,38.1,38.18,125228.0,34.6967,34.733,34.6603,34.733,125228.0
2020-02-14 15:10:00,38.18,38.19,38.06,38.09,164021.0,34.733,34.7421,34.6239,34.6512,164021.0
2020-02-14 15:20:00,38.09,38.19,38.07,38.15,186905.0,34.6512,34.7421,34.633,34.7058,186905.0
2020-02-14 15:30:00,38.15,38.2,38.13,38.14,258825.0,34.7058,34.7512,34.6876,34.6967,258825.0
2020-02-14 15:40:00,38.14,38.15,38.07,38.08,360055.0,34.6967,34.7058,34.633,34.6421,360055.0
2020-02-14 15:50:00,38.08,38.17,38.01,38.16,877408.0,34.6421,34.7239,34.5784,34.7149,877408.0
2020-02-18 09:30:00,38.28,38.63,38.14,38.27,422187.0,34.824,35.1424,34.6967,34.8149,422187.0
2020-02-18 09:40:00,38.25,38.43,38.22,38.26,293294.0,34.7967,34.9605,34.7694,34.8058,293294.0
2020-02-18 09:50:00,38.26,38.31,38.16,38.18,287220.0,34.8058,34.8513,34.7149,34.733,287220.0
2020-02-18 10:00:00,38.18,38.2,38.07,38.09,204159.0,34.733,34.7512,34.633,34.6512,204159.0
2020-02-18 10:10:00,38.09,38.17,38.06,38.09,165525.0,34.6512,34.7239,34.6239,34.6512,165525.0
2020-02-18 10:20:00,38.08,38.19,38.07,38.07,207804.0,34.6421,34.7421,34.633,34.633,207804.0
2020-02-18 10:30:00,38.08,38.25,38.07,38.25,163896.0,34.6421,34.7967,34.633,34.7967,163896.0
2020-02-18 10:40:00,38.25,38.25,38.18,38.21,165573.0,34.7967,34.7967,34.733,34.7603,165573.0
2020-02-18 10:50:00,38.22,38.22,38.15,38.16,129922.0,34.7694,34.7694,34.7058,34.7149,129922.0
2020-02-18 11:00:00,38.17,38.17,38.05,38.11,181389.0,34.7239,34.7239,34.6148,34.6694,181389.0
2020-02-18 11:10:00,38.1,38.17,38.09,38.13,130404.0,34.6603,34.7239,34.6512,34.6876,130404.0
2020-02-18 11:20:00,38.12,38.2,38.09,38.2,140067.0,34.6785,34.7512,34.6512,34.7512,140067.0
2020-02-18 11:30:00,38.2,38.24,38.16,38.16,131806.0,34.7512,34.7876,34.7149,34.7149,131806.0
2020-02-18 11:40:00,38.16,38.25,38.14,38.19,126801.0,34.7149,34.7967,34.6967,34.7421,126801.0
2020-02-18 11:50:00,38.2,38.22,38.17,38.2,102558.0,34.7512,34.7694,34.7239,34.7512,102558.0
2020-02-18 12:00:00,38.2,38.25,38.19,38.24,107880.0,34.7512,34.7967,34.7421,34.7876,107880.0
2020-02-18 12:10:00,38.25,38.29,38.22,38.25,113448.0,34.7967,34.8331,34.7694,34.7967,113448.0
2020-02-18 12:20:00,38.26,38.3,38.22,38.28,117731.0,34.8058,34.8422,34.7694,34.824,117731.0
2020-02-18 12:30:00,38.29,38.31,38.27,38.3,198676.0,34.8331,34.8513,34.8149,34.8422,198676.0
2020-02-18 12:40:00,38.3,38.37,38.3,38.36,117638.0,34.8422,34.9059,34.8422,34.8968,117638.0
2020-02-18 12:50:00,38.36,38.36,38.31,38.33,130948.0,34.8968,34.8968,34.8513,34.8695,130948.0
2020-02-18 13:00:00,38.34,38.39,38.32,38.32,167098.0,34.8786,34.9241,34.8604,34.8604,167098.0
2020-02-18 13:10:00,38.33,38.37,38.32,38.35,113967.0,34.8695,34.9059,34.8604,34.8877,113967.0
2020-02-18 13:20:00,38.35,38.43,38.35,38.4,139363.0,34.8877,34.9605,34.8877,34.9332,139363.0
2020-02-18 13:30:00,38.4,38.46,38.38,38.42,175410.0,34.9332,34.9878,34.915,34.9514,175410.0
2020-02-18 13:40:00,38.42,38.43,38.32,38.34,142694.0,34.9514,34.9605,34.8604,34.8786,142694.0
2020-02-18 13:50:00,38.34,38.34,38.15,38.16,222881.0,34.8786,34.8786,34.7058,34.7149,222881.0
2020-02-18 14:00:00,38.16,38.23,38.14,38.22,101908.0,34.7149,34.7785,34.6967,34.7694,101908.0
2020-02-18 14:10:00,38.22,38.28,38.18,38.28,109792.0,34.7694,34.824,34.733,34.824,109792.0
2020-02-18 14:20:00,38.29,38.3,38.16,38.2,508433.0,34.8331,34.8422,34.7149,34.7512,508433.0
2020-02-18 14:30:00,38.2,38.22,38.14,38.16,211139.0,34.7512,34.7694,34.6967,34.7149,211139.0
2020-02-18 14:40:00,38.17,38.18,38.15,38.17,200036.0,34.7239,34.733,34.7058,34.7239,200036.0
2020-02-18 14:50:00,38.17,38.18,38.08,38.09,319774.0,34.7239,34.733,34.6421,34.6512,319774.0
2020-02-18 15:00:00,38.1,38.17,38.09,38.11,141063.0,34.6603,34.7239,34.6512,34.6694,141063.0
2020-02-18 15:10:00,38.11,38.13,38.06,38.07,153988.0,34.6694,34.6876,34.6239,34.633,153988.0
2020-02-18 15:20:00,38.08,38.08,37.98,38.0,302507.0,34.6421,34.6421,34.5511,34.5693,302507.0
2020-02-18 15:30:00,37.99,38.0,37.9,37.91,320495.0,34.5602,34.5693,34.4783,34.4874,320495.0
2020-02-18 15:40:00,37.91,37.96,37.84,37.84,300669.0,34.4874,34.5329,34.4237,34.4237,300669.0
2020-02-18 15:50:00,37.84,37.91,37.76,37.87,1555995.0,34.4237,34.4874,34.351,34.451,1555995.0
2020-02-19 09:30:00,38.02,38.05,37.6,37.68,314397.0,34.5875,34.6148,34.2054,34.2782,314397.0
2020-02-19 09:40:00,37.68,37.78,37.66,37.66,155496.0,34.2782,34.3692,34.26,34.26,155496.0
2020-02-19 09:50:00,37.66,37.72,37.63,37.64,147409.0,34.26,34.3146,34.2327,34.2418,147409.0
2020-02-19 10:00:00,37.65,37.69,37.6,37.67,157634.0,34.2509,34.2873,34.2054,34.2691,157634.0
2020-02-19 10:10:00,37.66,37.73,37.61,37.73,127930.0,34.26,34.3237,34.2145,34.3237,127930.0
2020-02-19 10:20:00,37.73,37.76,37.66,37.68,119779.0,34.3237,34.351,34.26,34.2782,119779.0
2020-02-19 10:30:00,37.68,37.7,37.63,37.63,108807.0,34.2782,34.2964,34.2327,34.2327,108807.0
2020-02-19 10:40:00,37.64,37.66,37.62,37.62,60406.0,34.2418,34.26,34.2236,34.2236,60406.0
2020-02-19 10:50:00,37.63,37.63,37.52,37.55,137108.0,34.2327,34.2327,34.1326,34.1599,137108.0
2020-02-19 11:00:00,37.56,37.67,37.55,37.6,182371.0,34.169,34.2691,34.1599,34.2054,182371.0
2020-02-19 11:10:00,37.6,37.62,37.57,37.62,94304.0,34.2054,34.2236,34.1781,34.2236,94304.0
2020-02-19 11:20:00,37.62,37.63,37.59,37.63,108433.0,34.2236,34.2327,34.1963,34.2327,108433.0
2020-02-19 11:30:00,37.63,37.65,37.59,37.63,122316.0,34.2327,34.2509,34.1963,34.2327,122316.0
2020-02-19 11:40:00,37.64,37.66,37.63,37.64,82209.0,34.2418,34.26,34.2327,34.2418,82209.0
2020-02-19 11:50:00,37.64,37.69,37.61,37.68,112872.0,34.2418,34.2873,34.2145,34.2782,112872.0
2020-02-19 12:00:00,37.69,37.73,37.67,37.7,95009.0,34.2873,34.3237,34.2691,34.2964,95009.0
2020-02-19 12:10:00,37.7,37.77,37.7,37.76,79432.0,34.2964,34.3601,34.2964,34.351,79432.0
2020-02-19 12:20:00,37.77,37.77,37.75,37.76,66141.0,34.3601,34.3601,34.3419,34.351,66141.0
2020-02-19 12:30:00,37.76,37.78,37.73,37.77,82832.0,34.351,34.3692,34.3237,34.3601,82832.0
2020-02-19 12:40:00,37.77,37.77,37.73,37.73,81082.0,34.3601,34.3601,34.3237,34.3237,81082.0
2020-02-19 12:50:00,37.73,37.76,37.71,37.71,91539.0,34.3237,34.351,34.3055,34.3055,91539.0
2020-02-19 13:00:00,37.72,37.75,37.71,37.74,91364.0,34.3146,34.3419,34.3055,34.3328,91364.0
2020-02-19 13:10:00,37.74,37.77,37.74,37.75,62484.0,34.3328,34.3601,34.3328,34.3419,62484.0
2020-02-19 13:20:00,37.75,37.75,37.68,37.73,81174.0,34.3419,34.3419,34.2782,34.3237,81174.0
2020-02-19 13:30:00,37.72,37.72,37.67,37.68,80888.0,34.3146,34.3146,34.2691,34.2782,80888.0
2020-02-19 13:40:00,37.68,37.73,37.67,37.72,52951.0,34.2782,34.3237,34.2691,34.3146,52951.0
2020-02-19 13:50:00,37.72,37.72,37.67,37.67,338564.0,34.3146,34.3146,34.2691,34.2691,338564.0
2020-02-19 14:00:00,37.67,37.69,37.64,37.65,79594.0,34.2691,34.2873,34.2418,34.2509,79594.0
2020-02-19 14:10:00,37.65,37.65,37.58,37.6,84579.0,34.2509,34.2509,34.1872,34.2054,84579.0
2020-02-19 14:20:00,37.59,37.66,37.58,37.66,132338.0,34.1963,34.26,34.1872,34.26,132338.0
2020-02-19 14:30:00,37.66,37.75,37.65,37.7,116845.0,34.26,34.3419,34.2509,34.2964,116845.0
2020-02-19 14:40:00,37.71,37.71,37.65,37.66,252013.0,34.3055,34.3055,34.2509,34.26,252013.0
2020-02-19 14:50:00,37.66,37.69,37.64,37.65,160058.0,34.26,34.2873,34.2418,34.2509,160058.0
2020-02-19 15:00:00,37.66,37.71,37.65,37.7,114151.0,34.26,34.3055,34.2509,34.2964,114151.0
2020-02-19 15:10:00,37.7,37.7,37.65,37.69,181545.0,34.2964,34.2964,34.2509,34.2873,181545.0
2020-02-19 15:20:00,37.69,37.7,37.66,37.7,67486.0,34.2873,34.2964,34.26,34.2964,67486.0
2020-02-19 15:30:00,37.7,37.71,37.64,37.66,178204.0,34.2964,34.3055,34.2418,34.26,178204.0
2020-02-19 15:40:00,37.65,37.66,37.62,37.63,149243.0,34.2509,34.26,34.2236,34.2327,149243.0
2020-02-19 15:50:00,37.63,37.63,37.52,37.52,720036.0,34.2327,34.2327,34.1326,34.1326,720036.0
2020-02-20 09:30:00,37.49,37.58,37.3,37.41,395177.0,34.1053,34.1872,33.9325,34.0326,395177.0
2020-02-20 09:40:00,37.41,37.64,37.4,37.63,185497.0,34.0326,34.2418,34.0235,34.2327,185497.0
2020-02-20 09:50:00,37.63,37.77,37.62,37.75,191157.0,34.2327,34.3601,34.2236,34.3419,191157.0
2020-02-20 10:00:00,37.76,37.87,37.63,37.68,538643.0,34.351,34.451,34.2327,34.2782,538643.0
2020-02-20 10:10:00,37.68,37.68,37.57,37.59,218755.0,34.2782,34.2782,34.1781,34.1963,218755.0
2020-02-20 10:20:00,37.59,37.6,37.5,37.55,169787.0,34.1963,34.2054,34.1144,34.1599,169787.0
2020-02-20 10:30:00,37.55,37.78,37.55,37.77,103933.0,34.1599,34.3692,34.1599,34.3601,103933.0
2020-02-20 10:40:00,37.77,37.78,37.67,37.68,119091.0,34.3601,34.3692,34.2691,34.2782,119091.0
2020-02-20 10:50:00,37.68,37.71,37.65,37.68,107073.0,34.2782,34.3055,34.2509,34.2782,107073.0
2020-02-20 11:00:00,37.69,37.69,37.58,37.66,106699.0,34.2873,34.2873,34.1872,34.26,106699.0
2020-02-20 11:10:00,37.67,37.68,37.56,37.63,118920.0,34.2691,34.2782,34.169,34.2327,118920.0
2020-02-20 11:20:00,37.61,37.66,37.47,37.48,112874.0,34.2145,34.26,34.0871,34.0962,112874.0
2020-02-20 11:30:00,37.48,37.5,37.21,37.4,230493.0,34.0962,34.1144,33.8506,34.0235,230493.0
2020-02-20 11:40:00,37.39,37.45,37.31,37.31,116154.0,34.0144,34.069,33.9416,33.9416,116154.0
2020-02-20 11:50:00,37.31,37.46,37.3,37.34,109496.0,33.9416,34.078,33.9325,33.9689,109496.0
2020-02-20 12:00:00,37.34,37.34,37.26,37.27,120885.0,33.9689,33.9689,33.8961,33.9052,120885.0
2020-02-20 12:10:00,37.27,37.41,37.27,37.35,97456.0,33.9052,34.0326,33.9052,33.978,97456.0
2020-02-20 12:20:00,37.35,37.38,37.31,37.36,70400.0,33.978,34.0053,33.9416,33.9871,70400.0
2020-02-20 12:30:00,37.36,37.41,37.31,37.4,80866.0,33.9871,34.0326,33.9416,34.0235,80866.0
2020-02-20 12:40:00,37.39,37.41,37.34,37.34,102860.0,34.0144,34.0326,33.9689,33.9689,102860.0
2020-02-20 12:50:00,37.34,37.45,37.31,37.45,66531.0,33.9689,34.069,33.9416,34.069,66531.0
2020-02-20 13:00:00,37.44,37.47,37.4,37.45,80766.0,34.0599,34.0871,34.0235,34.069,80766.0
2020-02-20 13:10:00,37.45,37.53,37.45,37.48,80726.0,34.069,34.1417,34.069,34.0962,80726.0
2020-02-20 13:20:00,37.48,37.49,37.45,37.47,84437.0,34.0962,34.1053,34.069,34.0871,84437.0
2020-02-20 13:30:00,37.47,37.48,37.39,37.44,102710.0,34.0871,34.0962,34.0144,34.0599,102710.0
2020-02-20 13:40:00,37.45,37.47,37.4,37.43,110195.0,34.069,34.0871,34.0235,34.0508,110195.0
2020-02-20 13:50:00,37.44,37.46,37.38,37.41,71456.0,34.0599,34.078,34.0053,34.0326,71456.0
2020-02-20 14:00:00,37.41,37.47,37.4,37.45,123986.0,34.0326,34.0871,34.0235,34.069,123986.0
2020-02-20 14:10:00,37.45,37.53,37.44,37.5,102261.0,34.069,34.1417,34.0599,34.1144,102261.0
2020-02-20 14:20:00,37.49,37.51,37.46,37.46,75013.0,34.1053,34.1235,34.078,34.078,75013.0
2020-02-20 14:30:00,37.46,37.58,37.46,37.57,91692.0,34.078,34.1872,34.078,34.1781,91692.0
2020-02-20 14:40:00,37.56,37.57,37.48,37.53,131979.0,34.169,34.1781,34.0962,34.1417,131979.0
2020-02-20 14:50:00,37.54,37.56,37.49,37.55,124650.0,34.1508,34.169,34.1053,34.1599,124650.0
2020-02-20 15:00:00,37.55,37.55,37.5,37.52,131002.0,34.1599,34.1599,34.1144,34.1326,131002.0
2020-02-20 15:10:00,37.52,37.57,37.45,37.54,150809.0,34.1326,34.1781,34.069,34.1508,150809.0
2020-02-20 15:20:00,37.54,37.58,37.49,37.55,234766.0,34.1508,34.1872,34.1053,34.1599,234766.0
2020-02-20 15:30:00,37.55,37.62,37.54,37.6,319258.0,34.1599,34.2236,34.1508,34.2054,319258.0
2020-02-20 15:40:00,37.59,37.67,37.55,37.55,280339.0,34.1963,34.2691,34.1599,34.1599,280339.0
2020-02-20 15:50:00,37.55,37.69,37.47,37.68,887148.0,34.1599,34.2873,34.0871,34.2782,887148.0
2020-02-21 09:30:00,37.29,37.68,37.2,37.41,459339.0,33.9234,34.2782,33.8415,34.0326,459339.0
2020-02-21 09:40:00,37.4,37.41,37.15,37.19,151546.0,34.0235,34.0326,33.796,33.8324,151546.0
2020-02-21 09:50:00,37.2,37.37,37.17,37.3,138570.0,33.8415,33.9962,33.8142,33.9325,138570.0
2020-02-21 10:00:00,37.29,37.36,37.23,37.36,118069.0,33.9234,33.9871,33.8688,33.9871,118069.0
2020-02-21 10:10:00,37.36,37.37,37.27,37.35,147743.0,33.9871,33.9962,33.9052,33.978,147743.0
2020-02-21 10:20:00,37.36,37.47,37.32,37.43,148212.0,33.9871,34.0871,33.9507,34.0508,148212.0
2020-02-21 10:30:00,37.42,37.43,37.33,37.37,112354.0,34.0417,34.0508,33.9598,33.9962,112354.0
2020-02-21 10:40:00,37.37,37.38,37.24,37.26,149558.0,33.9962,34.0053,33.8779,33.8961,149558.0
2020-02-21 10:50:00,37.25,37.43,37.23,37.41,150556.0,33.887,34.0508,33.8688,34.0326,150556.0
2020-02-21 11:00:00,37.41,37.5,37.36,37.45,108671.0,34.0326,34.1144,33.9871,34.069,108671.0
2020-02-21 11:10:00,37.45,37.48,37.4,37.44,113374.0,34.069,34.0962,34.0235,34.0599,113374.0
2020-02-21 11:20:00,37.45,37.52,37.42,37.51,82166.0,34.069,34.1326,34.0417,34.1235,82166.0
2020-02-21 11:30:00,37.51,37.54,37.44,37.48,116892.0,34.1235,34.1508,34.0599,34.0962,116892.0
2020-02-21 11:40:00,37.48,37.52,37.43,37.45,71878.0,34.0962,34.1326,34.0508,34.069,71878.0
2020-02-21 11:50:00,37.45,37.51,37.45,37.49,68584.0,34.069,34.1235,34.069,34.1053,68584.0
2020-02-21 12:00:00,37.49,37.56,37.47,37.52,91503.0,34.1053,34.169,34.0871,34.1326,91503.0
2020-02-21 12:10:00,37.53,37.59,37.51,37.57,110784.0,34.1417,34.1963,34.1235,34.1781,110784.0
2020-02-21 12:20:00,37.58,37.63,37.56,37.61,93861.0,34.1872,34.2327,34.169,34.2145,93861.0
2020-02-21 12:30:00,37.61,37.63,37.55,37.62,80117.0,34.2145,34.2327,34.1599,34.2236,80117.0
2020-02-21 12:40:00,37.61,37.62,37.53,37.54,80642.0,34.2145,34.2236,34.1417,34.1508,80642.0
2020-02-21 12:50:00,37.55,38.74,37.51,38.66,1539310.0,34.1599,35.2425,34.1235,35.1697,1539310.0
2020-02-21 13:00:00,38.66,38.94,38.32,38.5,2499720.0,35.1697,35.4244,34.8604,35.0242,2499720.0
2020-02-21 13:10:00,38.5,38.58,38.33,38.46,564633.0,35.0242,35.0969,34.8695,34.9878,564633.0
2020-02-21 13:20:00,38.46,38.51,38.29,38.48,471213.0,34.9878,35.0333,34.8331,35.006,471213.0
2020-02-21 13:30:00,38.49,38.53,38.4,38.51,377978.0,35.0151,35.0514,34.9332,35.0333,377978.0
2020-02-21 13:40:00,38.51,38.57,38.49,38.5,242287.0,35.0333,35.0878,35.0151,35.0242,242287.0
2020-02-21 13:50:00,38.5,38.52,38.13,38.24,396295.0,35.0242,35.0423,34.6876,34.7876,396295.0
2020-02-21 14:00:00,38.25,38.31,38.18,38.25,225034.0,34.7967,34.8513,34.733,34.7967,225034.0
2020-02-21 14:10:00,38.25,38.28,38.15,38.21,134759.0,34.7967,34.824,34.7058,34.7603,134759.0
2020-02-21 14:20:00,38.22,38.26,38.16,38.25,202242.0,34.7694,34.8058,34.7149,34.7967,202242.0
2020-02-21 14:30:00,38.24,38.34,38.23,38.31,258969.0,34.7876,34.8786,34.7785,34.8513,258969.0
2020-02-21 14:40:00,38.3,38.38,38.28,38.37,363242.0,34.8422,34.915,34.824,34.9059,363242.0
2020-02-21 14:50:00,38.37,38.47,38.35,38.45,446610.0,34.9059,34.9969,34.8877,34.9787,446610.0
2020-02-21 15:00:00,38.45,38.48,38.32,38.36,263824.0,34.9787,35.006,34.8604,34.8968,263824.0
2020-02-21 15:10:00,38.36,38.39,38.22,38.23,227250.0,34.8968,34.9241,34.7694,34.7785,227250.0
2020-02-21 15:20:00,38.23,38.25,38.14,38.19,233715.0,34.7785,34.7967,34.6967,34.7421,233715.0
2020-02-21 15:30:00,38.18,38.21,38.07,38.12,280853.0,34.733,34.7603,34.633,34.6785,280853.0
2020-02-21 15:40:00,38.12,38.16,38.07,38.08,260119.0,34.6785,34.7149,34.633,34.6421,260119.0
2020-02-21 15:50:00,38.08,38.31,38.07,38.2,1090149.0,34.6421,34.8513,34.633,34.7512,1090149.0
2020-02-24 09:30:00,37.63,37.87,37.42,37.52,608342.0,34.2327,34.451,34.0417,34.1326,608342.0
2020-02-24 09:40:00,37.51,37.58,37.33,37.57,263616.0,34.1235,34.1872,33.9598,34.1781,263616.0
2020-02-24 09:50:00,37.56,37.69,37.54,37.64,289373.0,34.169,34.2873,34.1508,34.2418,289373.0
2020-02-24 10:00:00,37.63,37.69,37.49,37.58,356017.0,34.2327,34.2873,34.1053,34.1872,356017.0
2020-02-24 10:10:00,37.57,37.63,37.51,37.55,299292.0,34.1781,34.2327,34.1235,34.1599,299292.0
2020-02-24 10:20:00,37.55,37.58,37.41,37.45,439371.0,34.1599,34.1872,34.0326,34.069,439371.0
2020-02-24 10:30:00,37.44,37.45,37.29,37.32,174532.0,34.0599,34.069,33.9234,33.9507,174532.0
2020-02-24 10:40:00,37.32,37.33,37.19,37.28,224192.0,33.9507,33.9598,33.8324,33.9143,224192.0
2020-02-24 10:50:00,37.29,37.34,37.2,37.21,150780.0,33.9234,33.9689,33.8415,33.8506,150780.0
2020-02-24 11:00:00,37.21,37.25,37.09,37.12,155296.0,33.8506,33.887,33.7415,33.7687,155296.0
2020-02-24 11:10:00,37.12,37.22,37.11,37.2,138443.0,33.7687,33.8597,33.7596,33.8415,138443.0
2020-02-24 11:20:00,37.21,37.23,37.14,37.16,94255.0,33.8506,33.8688,33.7869,33.8051,94255.0
2020-02-24 11:30:00,37.17,37.18,37.08,37.12,184290.0,33.8142,33.8233,33.7324,33.7687,184290.0
2020-02-24 11:40:00,37.12,37.13,37.01,37.08,192099.0,33.7687,33.7778,33.6687,33.7324,192099.0
2020-02-24 11:50:00,37.09,37.16,37.03,37.08,160718.0,33.7415,33.8051,33.6869,33.7324,160718.0
2020-02-24 12:00:00,37.08,37.09,36.99,37.01,218768.0,33.7324,33.7415,33.6505,33.6687,218768.0
2020-02-24 12:10:00,37.01,37.07,37.0,37.07,158001.0,33.6687,33.7233,33.6596,33.7233,158001.0
2020-02-24 12:20:00,37.06,37.07,37.01,37.02,249867.0,33.7142,33.7233,33.6687,33.6778,249867.0
2020-02-24 12:30:00,37.02,37.14,36.97,37.14,169438.0,33.6778,33.7869,33.6323,33.7869,169438.0
2020-02-24 12:40:00,37.14,37.26,37.12,37.23,238668.0,33.7869,33.8961,33.7687,33.8688,238668.0
2020-02-24 12:50:00,37.23,37.24,37.17,37.22,199777.0,33.8688,33.8779,33.8142,33.8597,199777.0
2020-02-24 13:00:00,37.22,37.27,37.17,37.25,275747.0,33.8597,33.9052,33.8142,33.887,275747.0
2020-02-24 13:10:00,37.26,37.33,37.22,37.33,236979.0,33.8961,33.9598,33.8597,33.9598,236979.0
2020-02-24 13:20:00,37.32,37.41,37.29,37.41,159285.0,33.9507,34.0326,33.9234,34.0326,159285.0
2020-02-24 13:30:00,37.4,37.44,37.35,37.36,154734.0,34.0235,34.0599,33.978,33.9871,154734.0
2020-02-24 13:40:00,37.35,37.41,37.33,37.37,141572.0,33.978,34.0326,33.9598,33.9962,141572.0
2020-02-24 13:50:00,37.38,37.38,37.29,37.36,206643.0,34.0053,34.0053,33.9234,33.9871,206643.0
2020-02-24 14:00:00,37.35,37.39,37.29,37.32,170119.0,33.978,34.0144,33.9234,33.9507,170119.0
2020-02-24 14:10:00,37.32,37.38,37.31,37.34,147028.0,33.9507,34.0053,33.9416,33.9689,147028.0
2020-02-24 14:20:00,37.34,37.54,37.34,37.53,163607.0,33.9689,34.1508,33.9689,34.1417,163607.0
2020-02-24 14:30:00,37.53,37.59,37.49,37.58,277997.0,34.1417,34.1963,34.1053,34.1872,277997.0
2020-02-24 14:40:00,37.58,37.63,37.55,37.62,163438.0,34.1872,34.2327,34.1599,34.2236,163438.0
2020-02-24 14:50:00,37.63,37.7,37.59,37.66,211013.0,34.2327,34.2964,34.1963,34.26,211013.0
2020-02-24 15:00:00,37.67,37.74,37.63,37.7,318793.0,34.2691,34.3328,34.2327,34.2964,318793.0
2020-02-24 15:10:00,37.7,37.71,37.59,37.66,218746.0,34.2964,34.3055,34.1963,34.26,218746.0
2020-02-24 15:20:00,37.66,37.69,37.59,37.65,237076.0,34.26,34.2873,34.1963,34.2509,237076.0
2020-02-24 15:30:00,37.65,37.67,37.51,37.52,336148.0,34.2509,34.2691,34.1235,34.1326,336148.0
2020-02-24 15:40:00,37.52,37.54,37.44,37.52,381406.0,34.1326,34.1508,34.0599,34.1326,381406.0
2020-02-24 15:50:00,37.51,37.51,37.23,37.27,1865147.0,34.1235,34.1235,33.8688,33.9052,1865147.0
2020-02-25 09:30:00,37.31,37.61,37.31,37.51,405015.0,33.9416,34.2145,33.9416,34.1235,405015.0
2020-02-25 09:40:00,37.51,37.57,37.33,37.45,284141.0,34.1235,34.1781,33.9598,34.069,284141.0
2020-02-25 09:50:00,37.44,37.58,37.39,37.51,233861.0,34.0599,34.1872,34.0144,34.1235,233861.0
2020-02-25 10:00:00,37.5,37.63,37.43,37.57,226036.0,34.1144,34.2327,34.0508,34.1781,226036.0
2020-02-25 10:10:00,37.57,37.62,37.49,37.52,170319.0,34.1781,34.2236,34.1053,34.1326,170319.0
2020-02-25 10:20:00,37.51,37.53,37.25,37.27,207266.0,34.1235,34.1417,33.887,33.9052,207266.0
2020-02-25 10:30:00,37.28,37.4,37.23,37.4,206611.0,33.9143,34.0235,33.8688,34.0235,206611.0
2020-02-25 10:40:00,37.39,37.48,37.32,37.33,175119.0,34.0144,34.0962,33.9507,33.9598,175119.0
2020-02-25 10:50:00,37.33,37.34,37.18,37.28,233091.0,33.9598,33.9689,33.8233,33.9143,233091.0
2020-02-25 11:00:00,37.27,37.3,37.14,37.23,305829.0,33.9052,33.9325,33.7869,33.8688,305829.0
2020-02-25 11:10:00,37.22,37.28,37.09,37.17,222094.0,33.8597,33.9143,33.7415,33.8142,222094.0
2020-02-25 11:20:00,37.16,37.24,37.09,37.2,277969.0,33.8051,33.8779,33.7415,33.8415,277969.0
2020-02-25 11:30:00,37.19,37.29,37.14,37.25,180929.0,33.8324,33.9234,33.7869,33.887,180929.0
2020-02-25 11:40:00,37.25,37.35,37.17,37.34,160657.0,33.887,33.978,33.8142,33.9689,160657.0
2020-02-25 11:50:00,37.34,37.4,37.32,37.4,121971.0,33.9689,34.0235,33.9507,34.0235,121971.0
2020-02-25 12:00:00,37.4,37.43,37.31,37.35,133429.0,34.0235,34.0508,33.9416,33.978,133429.0
2020-02-25 12:10:00,37.35,37.42,37.31,37.33,123946.0,33.978,34.0417,33.9416,33.9598,123946.0
2020-02-25 12:20:00,37.34,37.35,37.26,37.31,118916.0,33.9689,33.978,33.8961,33.9416,118916.0
2020-02-25 12:30:00,37.3,37.42,37.3,37.39,110067.0,33.9325,34.0417,33.9325,34.0144,110067.0
2020-02-25 12:40:00,37.39,37.39,37.24,37.26,201133.0,34.0144,34.0144,33.8779,33.8961,201133.0
2020-02-25 12:50:00,37.26,37.28,37.14,37.16,253052.0,33.8961,33.9143,33.7869,33.8051,253052.0
2020-02-25 13:00:00,37.16,37.22,37.11,37.21,188796.0,33.8051,33.8597,33.7596,33.8506,188796.0
2020-02-25 13:10:00,37.22,37.29,37.13,37.16,183642.0,33.8597,33.9234,33.7778,33.8051,183642.0
2020-02-25 13:20:00,37.16,37.19,37.13,37.15,81468.0,33.8051,33.8324,33.7778,33.796,81468.0
2020-02-25 13:30:00,37.15,37.15,36.96,36.98,142717.0,33.796,33.796,33.6232,33.6414,142717.0
2020-02-25 13:40:00,36.98,36.99,36.91,36.93,163563.0,33.6414,33.6505,33.5777,33.5959,163563.0
2020-02-25 13:50:00,36.93,36.98,36.85,36.86,202224.0,33.5959,33.6414,33.5231,33.5322,202224.0
2020-02-25 14:00:00,36.86,36.89,36.72,36.76,211937.0,33.5322,33.5595,33.4049,33.4412,211937.0
2020-02-25 14:10:00,36.77,36.92,36.76,36.82,188433.0,33.4503,33.5868,33.4412,33.4958,188433.0
2020-02-25 14:20:00,36.81,36.86,36.58,36.59,249110.0,33.4867,33.5322,33.2775,33.2866,249110.0
2020-02-25 14:30:00,36.59,36.67,36.5,36.58,216675.0,33.2866,33.3594,33.2047,33.2775,216675.0
2020-02-25 14:40:00,36.57,36.76,36.54,36.76,222097.0,33.2684,33.4412,33.2411,33.4412,222097.0
2020-02-25 14:50:00,36.76,36.83,36.68,36.82,199477.0,33.4412,33.5049,33.3685,33.4958,199477.0
2020-02-25 15:00:00,36.82,36.94,36.8,36.84,274832.0,33.4958,33.605,33.4776,33.514,274832.0
2020-02-25 15:10:00,36.83,36.85,36.67,36.73,282812.0,33.5049,33.5231,33.3594,33.414,282812.0
2020-02-25 15:20:00,36.73,36.78,36.6,36.75,240264.0,33.414,33.4594,33.2957,33.4321,240264.0
2020-02-25 15:30:00,36.74,36.74,36.49,36.54,464495.0,33.4231,33.4231,33.1956,33.2411,464495.0
2020-02-25 15:40:00,36.55,36.69,36.53,36.57,578673.0,33.2502,33.3776,33.232,33.2684,578673.0
2020-02-25 15:50:00,36.57,36.58,36.39,36.46,1560478.0,33.2684,33.2775,33.1046,33.1683,1560478.0
2020-02-26 09:30:00,36.81,36.93,36.7,36.81,394169.0,33.4867,33.5959,33.3867,33.4867,394169.0
2020-02-26 09:40:00,36.81,37.12,36.78,36.84,342755.0,33.4867,33.7687,33.4594,33.514,342755.0
2020-02-26 09:50:00,36.83,36.87,36.7,36.76,318625.0,33.5049,33.5413,33.3867,33.4412,318625.0
2020-02-26 10:00:00,36.74,36.93,36.68,36.93,366503.0,33.4231,33.5959,33.3685,33.5959,366503.0
2020-02-26 10:10:00,36.93,37.03,36.82,36.99,184417.0,33.5959,33.6869,33.4958,33.6505,184417.0
2020-02-26 10:20:00,36.99,37.06,36.92,37.02,195137.0,33.6505,33.7142,33.5868,33.6778,195137.0
2020-02-26 10:30:00,37.03,37.14,37.02,37.05,213733.0,33.6869,33.7869,33.6778,33.7051,213733.0
2020-02-26 10:40:00,37.05,37.16,37.03,37.12,314833.0,33.7051,33.8051,33.6869,33.7687,314833.0
2020-02-26 10:50:00,37.12,37.16,37.1,37.13,251093.0,33.7687,33.8051,33.7505,33.7778,251093.0
2020-02-26 11:00:00,37.13,37.18,37.04,37.09,181171.0,33.7778,33.8233,33.696,33.7415,181171.0
2020-02-26 11:10:00,37.09,37.1,36.98,37.04,121452.0,33.7415,33.7505,33.6414,33.696,121452.0
2020-02-26 11:20:00,37.04,37.11,37.03,37.08,107951.0,33.696,33.7596,33.6869,33.7324,107951.0
2020-02-26 11:30:00,37.07,37.09,36.99,37.05,139538.0,33.7233,33.7415,33.6505,33.7051,139538.0
2020-02-26 11:40:00,37.05,37.09,36.98,37.02,129302.0,33.7051,33.7415,33.6414,33.6778,129302.0
2020-02-26 11:50:00,37.02,37.02,36.91,36.93,123357.0,33.6778,33.6778,33.5777,33.5959,123357.0
2020-02-26 12:00:00,36.93,36.96,36.74,36.78,200088.0,33.5959,33.6232,33.4231,33.4594,200088.0
2020-02-26 12:10:00,36.77,36.84,36.71,36.81,229587.0,33.4503,33.514,33.3958,33.4867,229587.0
2020-02-26 12:20:00,36.79,36.88,36.73,36.78,181579.0,33.4685,33.5504,33.414,33.4594,181579.0
2020-02-26 12:30:00,36.79,36.91,36.78,36.83,136780.0,33.4685,33.5777,33.4594,33.5049,136780.0
2020-02-26 12:40:00,36.82,36.89,36.76,36.84,122232.0,33.4958,33.5595,33.4412,33.514,122232.0
2020-02-26 12:50:00,36.84,36.88,36.74,36.82,138209.0,33.514,33.5504,33.4231,33.4958,138209.0
2020-02-26 13:00:00,36.82,36.9,36.78,36.79,102815.0,33.4958,33.5686,33.4594,33.4685,102815.0
2020-02-26 13:10:00,36.79,36.85,36.77,36.82,87257.0,33.4685,33.5231,33.4503,33.4958,87257.0
2020-02-26 13:20:00,36.81,36.98,36.8,36.95,113727.0,33.4867,33.6414,33.4776,33.6141,113727.0
2020-02-26 13:30:00,36.94,36.96,36.57,36.57,228918.0,33.605,33.6232,33.2684,33.2684,228918.0
2020-02-26 13:40:00,36.59,36.73,36.48,36.64,215509.0,33.2866,33.414,33.1865,33.3321,215509.0
2020-02-26 13:50:00,36.64,36.65,36.44,36.49,197261.0,33.3321,33.3412,33.1501,33.1956,197261.0
2020-02-26 14:00:00,36.48,36.61,36.42,36.51,169642.0,33.1865,33.3048,33.1319,33.2138,169642.0
2020-02-26 14:10:00,36.52,36.7,36.49,36.59,148369.0,33.2229,33.3867,33.1956,33.2866,148369.0
2020-02-26 14:20:00,36.59,36.73,36.57,36.63,132250.0,33.2866,33.414,33.2684,33.323,132250.0
2020-02-26 14:30:00,36.64,36.69,36.55,36.59,161549.0,33.3321,33.3776,33.2502,33.2866,161549.0
2020-02-26 14:40:00,36.6,36.63,36.52,36.63,200749.0,33.2957,33.323,33.2229,33.323,200749.0
2020-02-26 14:50:00,36.63,36.67,36.53,36.57,179227.0,33.323,33.3594,33.232,33.2684,179227.0
2020-02-26 15:00:00,36.57,36.68,36.57,36.63,159638.0,33.2684,33.3685,33.2684,33.323,159638.0
2020-02-26 15:10:00,36.64,36.81,36.6,36.77,162252.0,33.3321,33.4867,33.2957,33.4503,162252.0
2020-02-26 15:20:00,36.77,36.79,36.67,36.74,174282.0,33.4503,33.4685,33.3594,33.4231,174282.0
2020-02-26 15:30:00,36.75,36.81,36.68,36.8,241534.0,33.4321,33.4867,33.3685,33.4776,241534.0
2020-02-26 15:40:00,36.8,36.86,36.74,36.75,465982.0,33.4776,33.5322,33.4231,33.4321,465982.0
2020-02-26 15:50:00,36.75,36.82,36.69,36.71,659029.0,33.4321,33.4958,33.3776,33.3958,659029.0
2020-02-27 09:30:00,36.15,36.45,36.01,36.4,559798.0,32.8863,33.1592,32.759,33.1137,559798.0
2020-02-27 09:40:00,36.4,36.42,35.7,35.82,330212.0,33.1137,33.1319,32.4769,32.5861,330212.0
2020-02-27 09:50:00,35.82,35.94,35.76,35.84,410127.0,32.5861,32.6953,32.5315,32.6043,410127.0
2020-02-27 10:00:00,35.85,35.98,35.57,35.72,427456.0,32.6134,32.7317,32.3587,32.4951,427456.0
2020-02-27 10:10:00,35.72,35.81,35.6,35.66,272081.0,32.4951,32.577,32.386,32.4406,272081.0
2020-02-27 10:20:00,35.67,35.79,35.6,35.64,477314.0,32.4497,32.5588,32.386,32.4224,477314.0
2020-02-27 10:30:00,35.65,35.67,35.43,35.47,820920.0,32.4315,32.4497,32.2313,32.2677,820920.0
2020-02-27 10:40:00,35.48,35.74,35.44,35.7,677924.0,32.2768,32.5133,32.2404,32.4769,677924.0
2020-02-27 10:50:00,35.7,35.8,35.58,35.78,667430.0,32.4769,32.5679,32.3678,32.5497,667430.0
2020-02-27 11:00:00,35.76,35.9,35.67,35.84,508998.0,32.5315,32.6589,32.4497,32.6043,508998.0
2020-02-27 11:10:00,35.84,36.0,35.74,36.0,295878.0,32.6043,32.7499,32.5133,32.7499,295878.0
2020-02-27 11:20:00,36.0,36.0,35.67,35.71,324551.0,32.7499,32.7499,32.4497,32.486,324551.0
2020-02-27 11:30:00,35.72,35.84,35.61,35.64,193287.0,32.4951,32.6043,32.3951,32.4224,193287.0
2020-02-27 11:40:00,35.64,35.77,35.56,35.74,254660.0,32.4224,32.5406,32.3496,32.5133,254660.0
2020-02-27 11:50:00,35.73,35.9,35.67,35.88,174709.0,32.5042,32.6589,32.4497,32.6407,174709.0
2020-02-27 12:00:00,35.87,35.99,35.82,35.97,149729.0,32.6316,32.7408,32.5861,32.7226,149729.0
2020-02-27 12:10:00,35.97,36.11,35.97,36.1,179569.0,32.7226,32.8499,32.7226,32.8408,179569.0
2020-02-27 12:20:00,36.09,36.09,35.86,36.05,180312.0,32.8317,32.8317,32.6225,32.7953,180312.0
2020-02-27 12:30:00,36.04,36.26,36.02,36.25,229763.0,32.7862,32.9864,32.7681,32.9773,229763.0
2020-02-27 12:40:00,36.25,36.28,36.12,36.21,146213.0,32.9773,33.0046,32.859,32.9409,146213.0
2020-02-27 12:50:00,36.21,36.23,36.05,36.06,149955.0,32.9409,32.9591,32.7953,32.8044,149955.0
2020-02-27 13:00:00,36.05,36.14,35.99,36.1,149657.0,32.7953,32.8772,32.7408,32.8408,149657.0
2020-02-27 13:10:00,36.09,36.16,36.04,36.05,193434.0,32.8317,32.8954,32.7862,32.7953,193434.0
2020-02-27 13:20:00,36.05,36.1,35.96,35.97,144244.0,32.7953,32.8408,32.7135,32.7226,144244.0
2020-02-27 13:30:00,35.96,36.01,35.77,35.85,164222.0,32.7135,32.759,32.5406,32.6134,164222.0
2020-02-27 13:40:00,35.85,35.9,35.6,35.8,313869.0,32.6134,32.6589,32.386,32.5679,313869.0
2020-02-27 13:50:00,35.8,35.92,35.66,35.71,225696.0,32.5679,32.6771,32.4406,32.486,225696.0
2020-02-27 14:00:00,35.71,35.77,35.59,35.63,175614.0,32.486,32.5406,32.3769,32.4133,175614.0
2020-02-27 14:10:00,35.62,35.76,35.57,35.57,184279.0,32.4042,32.5315,32.3587,32.3587,184279.0
2020-02-27 14:20:00,35.58,35.83,35.58,35.82,145755.0,32.3678,32.5952,32.3678,32.5861,145755.0
2020-02-27 14:30:00,35.81,35.82,35.71,35.72,149465.0,32.577,32.5861,32.486,32.4951,149465.0
2020-02-27 14:40:00,35.73,35.76,35.65,35.72,204854.0,32.5042,32.5315,32.4315,32.4951,204854.0
2020-02-27 14:50:00,35.72,35.75,35.6,35.62,173575.0,32.4951,32.5224,32.386,32.4042,173575.0
2020-02-27 15:00:00,35.62,35.63,35.36,35.54,507808.0,32.4042,32.4133,32.1676,32.3314,507808.0
2020-02-27 15:10:00,35.55,35.72,35.55,35.57,445114.0,32.3405,32.4951,32.3405,32.3587,445114.0
2020-02-27 15:20:00,35.57,35.65,35.47,35.48,245779.0,32.3587,32.4315,32.2677,32.2768,245779.0
2020-02-27 15:30:00,35.48,35.53,35.41,35.48,301352.0,32.2768,32.3223,32.2131,32.2768,301352.0
2020-02-27 15:40:00,35.49,35.51,35.37,35.42,277357.0,32.2859,32.3041,32.1767,32.2222,277357.0
2020-02-27 15:50:00,35.42,35.43,35.01,35.02,1090474.0,32.2222,32.2313,31.8492,31.8583,1090474.0
2020-02-28 09:30:00,34.1,34.72,33.92,34.4,536673.0,31.1647,31.7313,31.0002,31.4389,536673.0
2020-02-28 09:40:00,34.39,34.43,34.04,34.11,381777.0,31.4297,31.4663,31.1098,31.1738,381777.0
2020-02-28 09:50:00,34.11,34.32,33.94,34.11,351441.0,31.1738,31.3657,31.0185,31.1738,351441.0
2020-02-28 10:00:00,34.13,34.13,33.86,34.08,658701.0,31.1921,31.1921,30.9453,31.1464,658701.0
2020-02-28 10:10:00,34.08,34.29,33.89,34.22,562153.0,31.1464,31.3383,30.9728,31.2744,562153.0
2020-02-28 10:20:00,34.21,34.25,33.87,33.87,285772.0,31.2652,31.3018,30.9545,30.9545,285772.0
2020-02-28 10:30:00,33.87,34.13,33.87,33.94,201321.0,30.9545,31.1921,30.9545,31.0185,201321.0
2020-02-28 10:40:00,33.95,33.99,33.78,33.84,212230.0,31.0276,31.0641,30.8722,30.9271,212230.0
2020-02-28 10:50:00,33.84,34.19,33.81,34.1,203360.0,30.9271,31.2469,30.8996,31.1647,203360.0
2020-02-28 11:00:00,34.09,34.13,33.71,33.75,208026.0,31.1555,31.1921,30.8083,30.8448,208026.0
2020-02-28 11:10:00,33.76,34.08,33.75,34.07,174788.0,30.8539,31.1464,30.8448,31.1373,174788.0
2020-02-28 11:20:00,34.07,34.09,33.87,34.08,202455.0,31.1373,31.1555,30.9545,31.1464,202455.0
2020-02-28 11:30:00,34.09,34.31,34.03,34.27,252988.0,31.1555,31.3566,31.1007,31.32,252988.0
2020-02-28 11:40:00,34.27,34.52,34.18,34.26,264610.0,31.32,31.5485,31.2378,31.3109,264610.0
2020-02-28 11:50:00,34.26,34.32,34.05,34.2,242388.0,31.3109,31.3657,31.119,31.2561,242388.0
2020-02-28 12:00:00,34.19,34.23,34.0,34.17,132702.0,31.2469,31.2835,31.0733,31.2287,132702.0
2020-02-28 12:10:00,34.18,34.21,33.99,34.13,160295.0,31.2378,31.2652,31.0641,31.1921,160295.0
2020-02-28 12:20:00,34.13,34.32,34.09,34.32,172034.0,31.1921,31.3657,31.1555,31.3657,172034.0
2020-02-28 12:30:00,34.32,34.46,34.26,34.37,176086.0,31.3657,31.4937,31.3109,31.4114,176086.0
2020-02-28 12:40:00,34.37,34.45,34.16,34.23,139757.0,31.4114,31.4846,31.2195,31.2835,139757.0
2020-02-28 12:50:00,34.22,34.47,34.21,34.44,129946.0,31.2744,31.5028,31.2652,31.4754,129946.0
2020-02-28 13:00:00,34.45,34.51,34.31,34.49,191882.0,31.4846,31.5394,31.3566,31.5211,191882.0
2020-02-28 13:10:00,34.49,34.49,34.19,34.34,136921.0,31.5211,31.5211,31.2469,31.384,136921.0
2020-02-28 13:20:00,34.33,34.39,34.27,34.27,142561.0,31.3749,31.4297,31.32,31.32,142561.0
2020-02-28 13:30:00,34.27,34.28,34.07,34.12,254179.0,31.32,31.3292,31.1373,31.183,254179.0
2020-02-28 13:40:00,34.1,34.1,33.89,34.02,174387.0,31.1647,31.1647,30.9728,31.0916,174387.0
2020-02-28 13:50:00,34.02,34.11,33.92,34.07,232804.0,31.0916,31.1738,31.0002,31.1373,232804.0
2020-02-28 14:00:00,34.05,34.06,33.92,34.05,396417.0,31.119,31.1281,31.0002,31.119,396417.0
2020-02-28 14:10:00,34.05,34.3,34.05,34.28,339618.0,31.119,31.3475,31.119,31.3292,339618.0
2020-02-28 14:20:00,34.28,34.42,34.22,34.32,341102.0,31.3292,31.4571,31.2744,31.3657,341102.0
2020-02-28 14:30:00,34.33,34.65,34.26,34.35,575666.0,31.3749,31.6673,31.3109,31.3932,575666.0
2020-02-28 14:40:00,34.35,34.63,34.34,34.49,227363.0,31.3932,31.6491,31.384,31.5211,227363.0
2020-02-28 14:50:00,34.5,34.56,34.25,34.32,181726.0,31.5302,31.5851,31.3018,31.3657,181726.0
2020-02-28 15:00:00,34.33,34.34,34.1,34.15,200252.0,31.3749,31.384,31.1647,31.2104,200252.0
2020-02-28 15:10:00,34.14,34.35,34.1,34.24,306411.0,31.2012,31.3932,31.1647,31.2926,306411.0
2020-02-28 15:20:00,34.25,34.26,33.98,33.98,346454.0,31.3018,31.3109,31.055,31.055,346454.0
2020-02-28 15:30:00,33.98,34.15,33.97,34.04,457275.0,31.055,31.2104,31.0459,31.1098,457275.0
2020-02-28 15:40:00,34.04,34.17,33.89,34.17,542219.0,31.1098,31.2287,30.9728,31.2287,542219.0
2020-02-28 15:50:00,34.17,34.77,34.09,34.77,1570547.0,31.2287,31.777,31.1555,31.777,1570547.0
2020-03-02 09:30:00,34.62,34.68,34.35,34.49,501644.0,31.6399,31.6948,31.3932,31.5211,501644.0
2020-03-02 09:40:00,34.48,34.76,34.46,34.68,551424.0,31.512,31.7679,31.4937,31.6948,551424.0
2020-03-02 09:50:00,34.68,34.75,34.58,34.61,459118.0,31.6948,31.7587,31.6034,31.6308,459118.0
2020-03-02 10:00:00,34.61,34.7,34.27,34.31,235354.0,31.6308,31.713,31.32,31.3566,235354.0
2020-03-02 10:10:00,34.3,34.64,34.3,34.64,263934.0,31.3475,31.6582,31.3475,31.6582,263934.0
2020-03-02 10:20:00,34.65,34.76,34.48,34.71,189117.0,31.6673,31.7679,31.512,31.7222,189117.0
2020-03-02 10:30:00,34.72,34.85,34.57,34.82,203540.0,31.7313,31.8501,31.5942,31.8227,203540.0
2020-03-02 10:40:00,34.83,34.99,34.8,34.99,177599.0,31.8318,31.9781,31.8044,31.9781,177599.0
2020-03-02 10:50:00,34.98,35.07,34.82,34.82,250248.0,31.9689,32.0512,31.8227,31.8227,250248.0
2020-03-02 11:00:00,34.82,34.91,34.77,34.89,219660.0,31.8227,31.905,31.777,31.8867,219660.0
2020-03-02 11:10:00,34.9,35.19,34.88,35.09,354337.0,31.8958,32.1609,31.8775,32.0695,354337.0
2020-03-02 11:20:00,35.09,35.34,35.09,35.3,432451.0,32.0695,32.2979,32.0695,32.2614,432451.0
2020-03-02 11:30:00,35.3,35.44,35.23,35.4,286906.0,32.2614,32.3893,32.1974,32.3528,286906.0
2020-03-02 11:40:00,35.4,35.4,35.25,35.34,148094.0,32.3528,32.3528,32.2157,32.2979,148094.0
2020-03-02 11:50:00,35.34,35.49,35.3,35.48,150239.0,32.2979,32.435,32.2614,32.4259,150239.0
2020-03-02 12:00:00,35.49,35.55,35.44,35.48,117286.0,32.435,32.4899,32.3893,32.4259,117286.0
2020-03-02 12:10:00,35.48,35.52,35.36,35.41,134873.0,32.4259,32.4624,32.3162,32.3619,134873.0
2020-03-02 12:20:00,35.4,35.45,35.31,35.41,206391.0,32.3528,32.3985,32.2705,32.3619,206391.0
2020-03-02 12:30:00,35.41,35.62,35.38,35.58,169458.0,32.3619,32.5538,32.3345,32.5173,169458.0
2020-03-02 12:40:00,35.59,35.63,35.51,35.56,135836.0,32.5264,32.563,32.4533,32.499,135836.0
2020-03-02 12:50:00,35.57,35.63,35.51,35.6,137664.0,32.5081,32.563,32.4533,32.5356,137664.0
2020-03-02 13:00:00,35.6,35.65,35.49,35.52,171370.0,32.5356,32.5813,32.435,32.4624,171370.0
2020-03-02 13:10:00,35.53,35.59,35.42,35.43,124128.0,32.4716,32.5264,32.3711,32.3802,124128.0
2020-03-02 13:20:00,35.44,35.49,35.26,35.32,145615.0,32.3893,32.435,32.2248,32.2797,145615.0
2020-03-02 13:30:00,35.32,35.43,35.25,35.43,116840.0,32.2797,32.3802,32.2157,32.3802,116840.0
2020-03-02 13:40:00,35.43,35.44,35.31,35.32,118990.0,32.3802,32.3893,32.2705,32.2797,118990.0
2020-03-02 13:50:00,35.32,35.42,35.27,35.42,134151.0,32.2797,32.3711,32.234,32.3711,134151.0
2020-03-02 14:00:00,35.42,35.48,35.32,35.39,206755.0,32.3711,32.4259,32.2797,32.3436,206755.0
2020-03-02 14:10:00,35.38,35.39,35.3,35.31,167698.0,32.3345,32.3436,32.2614,32.2705,167698.0
2020-03-02 14:20:00,35.31,35.33,35.13,35.14,222940.0,32.2705,32.2888,32.106,32.1152,222940.0
2020-03-02 14:30:00,35.15,35.21,35.05,35.08,148305.0,32.1243,32.1791,32.0329,32.0603,148305.0
2020-03-02 14:40:00,35.07,35.24,34.96,35.23,243552.0,32.0512,32.2065,31.9507,32.1974,243552.0
2020-03-02 14:50:00,35.22,35.3,35.16,35.18,248102.0,32.1883,32.2614,32.1334,32.1517,248102.0
2020-03-02 15:00:00,35.19,35.34,35.17,35.3,212755.0,32.1609,32.2979,32.1426,32.2614,212755.0
2020-03-02 15:10:00,35.3,35.38,35.27,35.31,160881.0,32.2614,32.3345,32.234,32.2705,160881.0
2020-03-02 15:20:00,35.31,35.52,35.3,35.48,239207.0,32.2705,32.4624,32.2614,32.4259,239207.0
2020-03-02 15:30:00,35.48,35.63,35.44,35.62,286844.0,32.4259,32.563,32.3893,32.5538,286844.0
2020-03-02 15:40:00,35.62,35.73,35.56,35.7,482836.0,32.5538,32.6544,32.499,32.627,482836.0
2020-03-02 15:50:00,35.7,35.97,35.7,35.95,1180192.0,32.627,32.8737,32.627,32.8554,1180192.0
2020-03-03 09:30:00,35.73,36.45,35.66,36.4,771030.0,32.6544,33.3124,32.5904,33.2667,771030.0
2020-03-03 09:40:00,36.41,36.73,36.33,36.63,545630.0,33.2758,33.5683,33.2027,33.4769,545630.0
2020-03-03 09:50:00,36.62,36.69,36.5,36.6,417338.0,33.4678,33.5317,33.3581,33.4495,417338.0
2020-03-03 10:00:00,36.6,37.38,36.59,36.92,823461.0,33.4495,34.1623,33.4403,33.7419,823461.0
2020-03-03 10:10:00,36.93,37.12,36.67,36.95,591356.0,33.7511,33.9247,33.5135,33.7694,591356.0
2020-03-03 10:20:00,36.95,37.37,36.88,37.24,536866.0,33.7694,34.1532,33.7054,34.0344,536866.0
2020-03-03 10:30:00,37.23,37.36,37.07,37.26,346760.0,34.0253,34.1441,33.879,34.0527,346760.0
2020-03-03 10:40:00,37.25,37.42,37.11,37.17,366260.0,34.0435,34.1989,33.9156,33.9704,366260.0
2020-03-03 10:50:00,37.17,37.35,37.11,37.31,238312.0,33.9704,34.1349,33.9156,34.0984,238312.0
2020-03-03 11:00:00,37.3,37.35,36.95,37.0,315566.0,34.0892,34.1349,33.7694,33.815,315566.0
2020-03-03 11:10:00,37.0,37.07,36.77,37.0,332438.0,33.815,33.879,33.6048,33.815,332438.0
2020-03-03 11:20:00,37.0,37.11,36.68,36.7,527707.0,33.815,33.9156,33.5226,33.5409,527707.0
2020-03-03 11:30:00,36.69,36.89,36.61,36.88,431423.0,33.5317,33.7145,33.4586,33.7054,431423.0
2020-03-03 11:40:00,36.89,36.99,36.81,36.86,238333.0,33.7145,33.8059,33.6414,33.6871,238333.0
2020-03-03 11:50:00,36.87,37.16,36.87,37.16,193212.0,33.6962,33.9613,33.6962,33.9613,193212.0
2020-03-03 12:00:00,37.15,37.19,37.05,37.17,210795.0,33.9521,33.9887,33.8607,33.9704,210795.0
2020-03-03 12:10:00,37.17,37.18,36.89,36.97,167226.0,33.9704,33.9796,33.7145,33.7876,167226.0
2020-03-03 12:20:00,36.97,37.05,36.85,36.91,152123.0,33.7876,33.8607,33.678,33.7328,152123.0
2020-03-03 12:30:00,36.92,37.06,36.89,37.05,165161.0,33.7419,33.8699,33.7145,33.8607,165161.0
2020-03-03 12:40:00,37.05,37.14,36.97,37.09,146072.0,33.8607,33.943,33.7876,33.8973,146072.0
2020-03-03 12:50:00,37.1,37.1,36.94,37.01,140029.0,33.9064,33.9064,33.7602,33.8242,140029.0
2020-03-03 13:00:00,37.0,37.06,36.9,37.0,241958.0,33.815,33.8699,33.7237,33.815,241958.0
2020-03-03 13:10:00,36.99,37.06,36.89,36.95,268824.0,33.8059,33.8699,33.7145,33.7694,268824.0
2020-03-03 13:20:00,36.94,37.0,36.71,36.83,259972.0,33.7602,33.815,33.55,33.6597,259972.0
2020-03-03 13:30:00,36.83,36.92,36.71,36.87,235257.0,33.6597,33.7419,33.55,33.6962,235257.0
2020-03-03 13:40:00,36.87,36.87,36.51,36.52,278795.0,33.6962,33.6962,33.3672,33.3764,278795.0
2020-03-03 13:50:00,36.52,36.65,36.46,36.53,242655.0,33.3764,33.4952,33.3215,33.3855,242655.0
2020-03-03 14:00:00,36.53,36.61,36.17,36.19,302615.0,33.3855,33.4586,33.0565,33.0748,302615.0
2020-03-03 14:10:00,36.19,36.45,36.14,36.2,522498.0,33.0748,33.3124,33.0291,33.0839,522498.0
2020-03-03 14:20:00,36.19,36.51,36.08,36.44,411006.0,33.0748,33.3672,32.9742,33.3033,411006.0
2020-03-03 14:30:00,36.43,36.56,36.37,36.4,342988.0,33.2941,33.4129,33.2393,33.2667,342988.0
2020-03-03 14:40:00,36.4,36.65,36.33,36.63,349963.0,33.2667,33.4952,33.2027,33.4769,349963.0
2020-03-03 14:50:00,36.63,36.7,36.49,36.61,374043.0,33.4769,33.5409,33.3489,33.4586,374043.0
2020-03-03 15:00:00,36.61,36.86,36.55,36.81,408524.0,33.4586,33.6871,33.4038,33.6414,408524.0
2020-03-03 15:10:00,36.82,37.11,36.8,37.06,443172.0,33.6505,33.9156,33.6323,33.8699,443172.0
2020-03-03 15:20:00,37.06,37.06,36.75,37.04,340282.0,33.8699,33.8699,33.5866,33.8516,340282.0
2020-03-03 15:30:00,37.04,37.04,36.61,36.68,457455.0,33.8516,33.8516,33.4586,33.5226,457455.0
2020-03-03 15:40:00,36.68,37.07,36.63,36.89,560396.0,33.5226,33.879,33.4769,33.7145,560396.0
2020-03-03 15:50:00,36.87,36.99,36.6,36.73,1422733.0,33.6962,33.8059,33.4495,33.5683,1422733.0
2020-03-04 09:30:00,37.32,37.75,37.14,37.67,583971.0,34.1075,34.5005,33.943,34.4274,583971.0
2020-03-04 09:40:00,37.68,38.03,37.67,37.89,563367.0,34.4365,34.7564,34.4274,34.6284,563367.0
2020-03-04 09:50:00,37.89,37.94,37.74,37.84,445516.0,34.6284,34.6741,34.4913,34.5827,445516.0
2020-03-04 10:00:00,37.83,37.94,37.58,37.77,450078.0,34.5736,34.6741,34.3451,34.5188,450078.0
2020-03-04 10:10:00,37.78,37.96,37.75,37.95,273122.0,34.5279,34.6924,34.5005,34.6833,273122.0
2020-03-04 10:20:00,37.95,38.0,37.78,37.79,253101.0,34.6833,34.729,34.5279,34.537,253101.0
2020-03-04 10:30:00,37.8,37.87,37.73,37.79,228972.0,34.5462,34.6102,34.4822,34.537,228972.0
2020-03-04 10:40:00,37.79,37.9,37.72,37.81,295715.0,34.537,34.6376,34.4731,34.5553,295715.0
2020-03-04 10:50:00,37.81,37.86,37.73,37.84,347631.0,34.5553,34.601,34.4822,34.5827,347631.0
2020-03-04 11:00:00,37.85,37.98,37.8,37.85,230686.0,34.5919,34.7107,34.5462,34.5919,230686.0
2020-03-04 11:10:00,37.85,37.92,37.68,37.72,192052.0,34.5919,34.6559,34.4365,34.4731,192052.0
2020-03-04 11:20:00,37.72,37.75,37.56,37.67,248798.0,34.4731,34.5005,34.3268,34.4274,248798.0
2020-03-04 11:30:00,37.66,37.72,37.39,37.41,264101.0,34.4182,34.4731,34.1715,34.1898,264101.0
2020-03-04 11:40:00,37.41,37.62,37.38,37.57,175873.0,34.1898,34.3817,34.1623,34.336,175873.0
2020-03-04 11:50:00,37.57,37.7,37.49,37.61,160274.0,34.336,34.4548,34.2629,34.3725,160274.0
2020-03-04 12:00:00,37.61,37.7,37.57,37.66,120422.0,34.3725,34.4548,34.336,34.4182,120422.0
2020-03-04 12:10:00,37.66,37.83,37.65,37.73,112385.0,34.4182,34.5736,34.4091,34.4822,112385.0
2020-03-04 12:20:00,37.73,37.8,37.68,37.77,126137.0,34.4822,34.5462,34.4365,34.5188,126137.0
2020-03-04 12:30:00,37.78,37.78,37.68,37.69,106830.0,34.5279,34.5279,34.4365,34.4457,106830.0
2020-03-04 12:40:00,37.7,37.79,37.63,37.79,108465.0,34.4548,34.537,34.3908,34.537,108465.0
2020-03-04 12:50:00,37.79,37.82,37.75,37.79,116578.0,34.537,34.5645,34.5005,34.537,116578.0
2020-03-04 13:00:00,37.8,37.89,37.78,37.89,140395.0,34.5462,34.6284,34.5279,34.6284,140395.0
2020-03-04 13:10:00,37.88,37.93,37.82,37.9,121844.0,34.6193,34.665,34.5645,34.6376,121844.0
2020-03-04 13:20:00,37.91,37.99,37.89,37.96,97515.0,34.6467,34.7198,34.6284,34.6924,97515.0
2020-03-04 13:30:00,37.96,38.09,37.94,37.95,312927.0,34.6924,34.8112,34.6741,34.6833,312927.0
2020-03-04 13:40:00,37.95,37.99,37.85,37.87,204375.0,34.6833,34.7198,34.5919,34.6102,204375.0
2020-03-04 13:50:00,37.88,37.89,37.8,37.83,252681.0,34.6193,34.6284,34.5462,34.5736,252681.0
2020-03-04 14:00:00,37.83,37.92,37.78,37.85,406307.0,34.5736,34.6559,34.5279,34.5919,406307.0
2020-03-04 14:10:00,37.84,37.92,37.81,37.85,204017.0,34.5827,34.6559,34.5553,34.5919,204017.0
2020-03-04 14:20:00,37.85,38.05,37.83,38.05,163422.0,34.5919,34.7747,34.5736,34.7747,163422.0
2020-03-04 14:30:00,38.05,38.13,38.03,38.05,154867.0,34.7747,34.8478,34.7564,34.7747,154867.0
2020-03-04 14:40:00,38.05,38.08,37.99,38.02,206233.0,34.7747,34.8021,34.7198,34.7472,206233.0
2020-03-04 14:50:00,38.02,38.06,37.93,38.05,200255.0,34.7472,34.7838,34.665,34.7747,200255.0
2020-03-04 15:00:00,38.05,38.11,37.98,38.02,232058.0,34.7747,34.8295,34.7107,34.7472,232058.0
2020-03-04 15:10:00,38.03,38.11,38.01,38.09,192751.0,34.7564,34.8295,34.7381,34.8112,192751.0
2020-03-04 15:20:00,38.09,38.26,38.08,38.26,250778.0,34.8112,34.9666,34.8021,34.9666,250778.0
2020-03-04 15:30:00,38.26,38.39,38.24,38.33,481595.0,34.9666,35.0854,34.9483,35.0306,481595.0
2020-03-04 15:40:00,38.33,38.41,38.26,38.3,627388.0,35.0306,35.1037,34.9666,35.0031,627388.0
2020-03-04 15:50:00,38.3,38.54,38.29,38.5,1535609.0,35.0031,35.2225,34.994,35.1859,1535609.0
2020-03-05 09:30:00,37.39,38.22,37.37,38.2,474130.0,34.1715,34.93,34.1532,34.9118,474130.0
2020-03-05 09:40:00,38.2,38.22,37.81,37.84,221444.0,34.9118,34.93,34.5553,34.5827,221444.0
2020-03-05 09:50:00,37.83,37.89,37.76,37.83,260375.0,34.5736,34.6284,34.5096,34.5736,260375.0
2020-03-05 10:00:00,37.82,37.88,37.75,37.83,317874.0,34.5645,34.6193,34.5005,34.5736,317874.0
2020-03-05 10:10:00,37.83,38.03,37.81,38.02,239033.0,34.5736,34.7564,34.5553,34.7472,239033.0
2020-03-05 10:20:00,38.01,38.13,37.97,37.98,163249.0,34.7381,34.8478,34.7016,34.7107,163249.0
2020-03-05 10:30:00,37.98,38.09,37.97,38.0,128593.0,34.7107,34.8112,34.7016,34.729,128593.0
2020-03-05 10:40:00,37.99,38.05,37.95,38.02,137585.0,34.7198,34.7747,34.6833,34.7472,137585.0
2020-03-05 10:50:00,38.03,38.1,37.91,37.91,135347.0,34.7564,34.8204,34.6467,34.6467,135347.0
2020-03-05 11:00:00,37.91,38.03,37.86,38.01,160036.0,34.6467,34.7564,34.601,34.7381,160036.0
2020-03-05 11:10:00,38.01,38.06,37.97,38.02,198081.0,34.7381,34.7838,34.7016,34.7472,198081.0
2020-03-05 11:20:00,38.03,38.07,37.96,38.06,180837.0,34.7564,34.7929,34.6924,34.7838,180837.0
2020-03-05 11:30:00,38.07,38.13,37.96,37.96,137108.0,34.7929,34.8478,34.6924,34.6924,137108.0
2020-03-05 11:40:00,37.96,37.98,37.82,37.87,171391.0,34.6924,34.7107,34.5645,34.6102,171391.0
2020-03-05 11:50:00,37.87,37.89,37.64,37.72,145725.0,34.6102,34.6284,34.4,34.4731,145725.0
2020-03-05 12:00:00,37.72,37.77,37.57,37.58,131456.0,34.4731,34.5188,34.336,34.3451,131456.0
2020-03-05 12:10:00,37.58,37.58,37.51,37.54,193472.0,34.3451,34.3451,34.2811,34.3086,193472.0
2020-03-05 12:20:00,37.54,37.6,37.36,37.46,281330.0,34.3086,34.3634,34.1441,34.2355,281330.0
2020-03-05 12:30:00,37.46,37.51,37.37,37.38,127102.0,34.2355,34.2811,34.1532,34.1623,127102.0
2020-03-05 12:40:00,37.38,37.4,37.24,37.37,164387.0,34.1623,34.1806,34.0344,34.1532,164387.0
2020-03-05 12:50:00,37.37,37.37,37.28,37.3,133079.0,34.1532,34.1532,34.0709,34.0892,133079.0
2020-03-05 13:00:00,37.3,37.35,37.17,37.22,152481.0,34.0892,34.1349,33.9704,34.0161,152481.0
2020-03-05 13:10:00,37.22,37.27,37.14,37.16,157418.0,34.0161,34.0618,33.943,33.9613,157418.0
2020-03-05 13:20:00,37.16,37.37,37.14,37.37,153806.0,33.9613,34.1532,33.943,34.1532,153806.0
2020-03-05 13:30:00,37.37,37.45,37.31,37.36,150735.0,34.1532,34.2263,34.0984,34.1441,150735.0
2020-03-05 13:40:00,37.35,37.45,37.3,37.44,103511.0,34.1349,34.2263,34.0892,34.2172,103511.0
2020-03-05 13:50:00,37.44,37.47,37.33,37.38,125630.0,34.2172,34.2446,34.1166,34.1623,125630.0
2020-03-05 14:00:00,37.37,37.37,37.25,37.3,199175.0,34.1532,34.1532,34.0435,34.0892,199175.0
2020-03-05 14:10:00,37.3,37.34,37.19,37.22,179329.0,34.0892,34.1258,33.9887,34.0161,179329.0
2020-03-05 14:20:00,37.21,37.24,37.11,37.16,169694.0,34.007,34.0344,33.9156,33.9613,169694.0
2020-03-05 14:30:00,37.16,37.39,37.16,37.35,149750.0,33.9613,34.1715,33.9613,34.1349,149750.0
2020-03-05 14:40:00,37.34,37.38,37.2,37.3,143073.0,34.1258,34.1623,33.9978,34.0892,143073.0
2020-03-05 14:50:00,37.31,37.38,37.25,37.3,150959.0,34.0984,34.1623,34.0435,34.0892,150959.0
2020-03-05 15:00:00,37.3,37.3,37.18,37.27,204855.0,34.0892,34.0892,33.9796,34.0618,204855.0
2020-03-05 15:10:00,37.28,37.31,37.07,37.14,185546.0,34.0709,34.0984,33.879,33.943,185546.0
2020-03-05 15:20:00,37.14,37.25,37.08,37.19,324205.0,33.943,34.0435,33.8882,33.9887,324205.0
2020-03-05 15:30:00,37.18,37.37,37.16,37.21,506204.0,33.9796,34.1532,33.9613,34.007,506204.0
2020-03-05 15:40:00,37.21,37.28,37.13,37.23,673961.0,34.007,34.0709,33.9339,34.0253,673961.0
2020-03-05 15:50:00,37.23,37.3,37.12,37.22,1821565.0,34.0253,34.0892,33.9247,34.0161,1821565.0
2020-03-06 09:30:00,35.71,36.29,35.64,36.23,600162.0,32.6361,33.1662,32.5721,33.1113,600162.0
2020-03-06 09:40:00,36.21,36.42,36.15,36.17,355528.0,33.0931,33.285,33.0382,33.0565,355528.0
2020-03-06 09:50:00,36.15,36.22,35.97,36.14,333034.0,33.0382,33.1022,32.8737,33.0291,333034.0
2020-03-06 10:00:00,36.13,36.36,36.13,36.32,209840.0,33.0199,33.2301,33.0199,33.1936,209840.0
2020-03-06 10:10:00,36.32,36.52,36.25,36.48,200932.0,33.1936,33.3764,33.1296,33.3398,200932.0
2020-03-06 10:20:00,36.48,36.61,36.41,36.52,232472.0,33.3398,33.4586,33.2758,33.3764,232472.0
2020-03-06 10:30:00,36.53,36.61,36.33,36.45,238884.0,33.3855,33.4586,33.2027,33.3124,238884.0
2020-03-06 10:40:00,36.45,36.79,36.39,36.68,683611.0,33.3124,33.6231,33.2576,33.5226,683611.0
2020-03-06 10:50:00,36.68,36.75,36.57,36.65,231013.0,33.5226,33.5866,33.4221,33.4952,231013.0
2020-03-06 11:00:00,36.65,36.76,36.47,36.49,201041.0,33.4952,33.5957,33.3307,33.3489,201041.0
2020-03-06 11:10:00,36.48,36.54,36.41,36.43,145661.0,33.3398,33.3946,33.2758,33.2941,145661.0
2020-03-06 11:20:00,36.42,36.47,36.31,36.34,152496.0,33.285,33.3307,33.1844,33.2119,152496.0
2020-03-06 11:30:00,36.33,36.45,36.3,36.45,173973.0,33.2027,33.3124,33.1753,33.3124,173973.0
2020-03-06 11:40:00,36.44,36.44,36.31,36.38,135614.0,33.3033,33.3033,33.1844,33.2484,135614.0
2020-03-06 11:50:00,36.38,36.4,36.31,36.34,125666.0,33.2484,33.2667,33.1844,33.2119,125666.0
2020-03-06 12:00:00,36.34,36.36,36.22,36.22,250278.0,33.2119,33.2301,33.1022,33.1022,250278.0
2020-03-06 12:10:00,36.22,36.25,36.09,36.12,188698.0,33.1022,33.1296,32.9834,33.0108,188698.0
2020-03-06 12:20:00,36.12,36.18,36.06,36.09,125488.0,33.0108,33.0656,32.956,32.9834,125488.0
2020-03-06 12:30:00,36.08,36.35,36.05,36.27,167736.0,32.9742,33.221,32.9468,33.1479,167736.0
2020-03-06 12:40:00,36.27,36.31,36.2,36.23,178818.0,33.1479,33.1844,33.0839,33.1113,178818.0
2020-03-06 12:50:00,36.22,36.24,36.02,36.04,252305.0,33.1022,33.1205,32.9194,32.9377,252305.0
2020-03-06 13:00:00,36.05,36.23,36.03,36.18,196103.0,32.9468,33.1113,32.9285,33.0656,196103.0
2020-03-06 13:10:00,36.19,36.21,36.1,36.15,118233.0,33.0748,33.0931,32.9925,33.0382,118233.0
2020-03-06 13:20:00,36.15,36.32,36.15,36.19,124929.0,33.0382,33.1936,33.0382,33.0748,124929.0
2020-03-06 13:30:00,36.19,36.22,36.03,36.11,116405.0,33.0748,33.1022,32.9285,33.0017,116405.0
2020-03-06 13:40:00,36.1,36.13,35.95,35.98,149725.0,32.9925,33.0199,32.8554,32.8829,149725.0
2020-03-06 13:50:00,35.97,36.02,35.91,35.97,97633.0,32.8737,32.9194,32.8189,32.8737,97633.0
2020-03-06 14:00:00,35.97,36.01,35.92,35.93,116284.0,32.8737,32.9103,32.828,32.8372,116284.0
2020-03-06 14:10:00,35.92,36.0,35.91,35.97,123941.0,32.828,32.9011,32.8189,32.8737,123941.0
2020-03-06 14:20:00,35.97,36.06,35.94,35.98,130090.0,32.8737,32.956,32.8463,32.8829,130090.0
2020-03-06 14:30:00,35.98,36.02,35.8,35.8,153847.0,32.8829,32.9194,32.7183,32.7183,153847.0
2020-03-06 14:40:00,35.8,35.88,35.76,35.79,162581.0,32.7183,32.7915,32.6818,32.7092,162581.0
2020-03-06 14:50:00,35.79,35.82,35.72,35.75,182390.0,32.7092,32.7366,32.6452,32.6726,182390.0
2020-03-06 15:00:00,35.74,35.78,35.58,35.6,284567.0,32.6635,32.7001,32.5173,32.5356,284567.0
2020-03-06 15:10:00,35.6,35.83,35.59,35.82,395284.0,32.5356,32.7458,32.5264,32.7366,395284.0
2020-03-06 15:20:00,35.83,35.85,35.7,35.73,304699.0,32.7458,32.764,32.627,32.6544,304699.0
2020-03-06 15:30:00,35.72,36.12,35.68,36.0,453336.0,32.6452,33.0108,32.6087,32.9011,453336.0
2020-03-06 15:40:00,36.0,36.22,35.97,36.13,364230.0,32.9011,33.1022,32.8737,33.0199,364230.0
2020-03-06 15:50:00,36.15,36.5,36.15,36.39,677080.0,33.0382,33.3581,33.0382,33.2576,677080.0
2020-03-09 09:30:00,34.0,34.24,33.64,34.12,413841.0,31.0733,31.2926,30.7443,31.183,413841.0
2020-03-09 09:40:00,34.0,34.21,33.84,34.12,119107.0,31.0733,31.2652,30.9271,31.183,119107.0
2020-03-09 09:50:00,34.12,35.02,34.08,34.82,653557.0,31.183,32.0055,31.1464,31.8227,653557.0
2020-03-09 10:00:00,34.82,35.15,34.63,35.12,592930.0,31.8227,32.1243,31.6491,32.0969,592930.0
2020-03-09 10:10:00,35.11,35.17,34.91,35.09,302901.0,32.0877,32.1426,31.905,32.0695,302901.0
2020-03-09 10:20:00,35.09,35.1,34.67,34.84,402047.0,32.0695,32.0786,31.6856,31.841,402047.0
2020-03-09 10:30:00,34.84,34.99,34.76,34.94,363311.0,31.841,31.9781,31.7679,31.9324,363311.0
2020-03-09 10:40:00,34.95,35.03,34.86,34.9,239085.0,31.9415,32.0146,31.8593,31.8958,239085.0
2020-03-09 10:50:00,34.9,35.06,34.81,35.02,359394.0,31.8958,32.042,31.8136,32.0055,359394.0
2020-03-09 11:00:00,35.02,35.17,34.96,35.12,289455.0,32.0055,32.1426,31.9507,32.0969,289455.0
2020-03-09 11:10:00,35.12,35.5,35.11,35.48,277034.0,32.0969,32.4442,32.0877,32.4259,277034.0
2020-03-09 11:20:00,35.48,35.64,35.37,35.55,238223.0,32.4259,32.5721,32.3254,32.4899,238223.0
2020-03-09 11:30:00,35.55,35.88,35.44,35.79,278327.0,32.4899,32.7915,32.3893,32.7092,278327.0
2020-03-09 11:40:00,35.8,36.05,35.76,36.05,198985.0,32.7183,32.9468,32.6818,32.9468,198985.0
2020-03-09 11:50:00,36.05,36.06,35.87,35.91,246785.0,32.9468,32.956,32.7823,32.8189,246785.0
2020-03-09 12:00:00,35.91,36.13,35.73,36.09,221634.0,32.8189,33.0199,32.6544,32.9834,221634.0
2020-03-09 12:10:00,36.08,36.13,35.87,35.88,196141.0,32.9742,33.0199,32.7823,32.7915,196141.0
2020-03-09 12:20:00,35.89,35.91,35.72,35.77,279929.0,32.8006,32.8189,32.6452,32.6909,279929.0
2020-03-09 12:30:00,35.77,35.84,35.66,35.82,162604.0,32.6909,32.7549,32.5904,32.7366,162604.0
2020-03-09 12:40:00,35.82,35.87,35.53,35.57,218231.0,32.7366,32.7823,32.4716,32.5081,218231.0
2020-03-09 12:50:00,35.57,35.75,35.55,35.7,187460.0,32.5081,32.6726,32.4899,32.627,187460.0
2020-03-09 13:00:00,35.69,35.87,35.62,35.73,201119.0,32.6178,32.7823,32.5538,32.6544,201119.0
2020-03-09 13:10:00,35.73,35.89,35.72,35.81,204651.0,32.6544,32.8006,32.6452,32.7275,204651.0
2020-03-09 13:20:00,35.82,35.84,35.7,35.79,151171.0,32.7366,32.7549,32.627,32.7092,151171.0
2020-03-09 13:30:00,35.78,35.78,35.53,35.54,210528.0,32.7001,32.7001,32.4716,32.4807,210528.0
2020-03-09 13:40:00,35.54,35.59,35.39,35.49,227647.0,32.4807,32.5264,32.3436,32.435,227647.0
2020-03-09 13:50:00,35.48,35.48,35.31,35.36,178163.0,32.4259,32.4259,32.2705,32.3162,178163.0
2020-03-09 14:00:00,35.36,35.41,35.23,35.29,187724.0,32.3162,32.3619,32.1974,32.2522,187724.0
2020-03-09 14:10:00,35.29,35.63,35.27,35.48,317412.0,32.2522,32.563,32.234,32.4259,317412.0
2020-03-09 14:20:00,35.49,35.53,35.29,35.29,170068.0,32.435,32.4716,32.2522,32.2522,170068.0
2020-03-09 14:30:00,35.29,35.43,35.23,35.38,353336.0,32.2522,32.3802,32.1974,32.3345,353336.0
2020-03-09 14:40:00,35.37,35.39,35.22,35.33,313823.0,32.3254,32.3436,32.1883,32.2888,313823.0
2020-03-09 14:50:00,35.33,35.64,35.3,35.56,366438.0,32.2888,32.5721,32.2614,32.499,366438.0
2020-03-09 15:00:00,35.56,35.61,35.42,35.52,403279.0,32.499,32.5447,32.3711,32.4624,403279.0
2020-03-09 15:10:00,35.53,35.79,35.46,35.61,410514.0,32.4716,32.7092,32.4076,32.5447,410514.0
2020-03-09 15:20:00,35.61,35.87,35.54,35.76,459111.0,32.5447,32.7823,32.4807,32.6818,459111.0
2020-03-09 15:30:00,35.75,35.88,35.64,35.8,513548.0,32.6726,32.7915,32.5721,32.7183,513548.0
2020-03-09 15:40:00,35.8,36.1,35.78,36.0,505788.0,32.7183,32.9925,32.7001,32.9011,505788.0
2020-03-09 15:50:00,36.0,36.0,35.48,35.48,1461656.0,32.9011,32.9011,32.4259,32.4259,1461656.0
2020-03-10 09:30:00,36.32,36.61,36.18,36.35,625639.0,33.1936,33.4586,33.0656,33.221,625639.0
2020-03-10 09:40:00,36.34,36.51,36.28,36.41,365618.0,33.2119,33.3672,33.157,33.2758,365618.0
2020-03-10 09:50:00,36.41,36.55,36.27,36.4,284215.0,33.2758,33.4038,33.1479,33.2667,284215.0
2020-03-10 10:00:00,36.41,36.42,36.29,36.36,226379.0,33.2758,33.285,33.1662,33.2301,226379.0
2020-03-10 10:10:00,36.36,36.48,36.29,36.3,219119.0,33.2301,33.3398,33.1662,33.1753,219119.0
2020-03-10 10:20:00,36.31,36.41,36.19,36.26,303985.0,33.1844,33.2758,33.0748,33.1387,303985.0
2020-03-10 10:30:00,36.26,36.3,36.17,36.22,296780.0,33.1387,33.1753,33.0565,33.1022,296780.0
2020-03-10 10:40:00,36.23,36.25,35.68,35.8,439611.0,33.1113,33.1296,32.6087,32.7183,439611.0
2020-03-10 10:50:00,35.8,35.83,35.67,35.7,432106.0,32.7183,32.7458,32.5995,32.627,432106.0
2020-03-10 11:00:00,35.69,35.76,35.58,35.73,380022.0,32.6178,32.6818,32.5173,32.6544,380022.0
2020-03-10 11:10:00,35.73,35.73,35.31,35.34,420638.0,32.6544,32.6544,32.2705,32.2979,420638.0
2020-03-10 11:20:00,35.35,35.4,35.07,35.2,367946.0,32.3071,32.3528,32.0512,32.17,367946.0
2020-03-10 11:30:00,35.22,35.24,35.0,35.11,316887.0,32.1883,32.2065,31.9872,32.0877,316887.0
2020-03-10 11:40:00,35.12,35.34,35.02,35.29,344430.0,32.0969,32.2979,32.0055,32.2522,344430.0
2020-03-10 11:50:00,35.3,35.36,35.09,35.31,228251.0,32.2614,32.3162,32.0695,32.2705,228251.0
2020-03-10 12:00:00,35.31,35.62,35.31,35.42,267393.0,32.2705,32.5538,32.2705,32.3711,267393.0
2020-03-10 12:10:00,35.43,35.71,35.42,35.58,231342.0,32.3802,32.6361,32.3711,32.5173,231342.0
2020-03-10 12:20:00,35.58,35.58,35.27,35.27,196616.0,32.5173,32.5173,32.234,32.234,196616.0
2020-03-10 12:30:00,35.27,35.38,35.11,35.33,189605.0,32.234,32.3345,32.0877,32.2888,189605.0
2020-03-10 12:40:00,35.34,35.46,35.22,35.38,263893.0,32.2979,32.4076,32.1883,32.3345,263893.0
2020-03-10 12:50:00,35.38,35.51,35.28,35.4,188553.0,32.3345,32.4533,32.2431,32.3528,188553.0
2020-03-10 13:00:00,35.4,35.52,35.17,35.51,214043.0,32.3528,32.4624,32.1426,32.4533,214043.0
2020-03-10 13:10:00,35.51,35.58,35.36,35.53,167879.0,32.4533,32.5173,32.3162,32.4716,167879.0
2020-03-10 13:20:00,35.52,35.62,35.37,35.47,155261.0,32.4624,32.5538,32.3254,32.4168,155261.0
2020-03-10 13:30:00,35.46,35.63,35.39,35.45,250031.0,32.4076,32.563,32.3436,32.3985,250031.0
2020-03-10 13:40:00,35.47,35.53,35.25,35.26,184141.0,32.4168,32.4716,32.2157,32.2248,184141.0
2020-03-10 13:50:00,35.25,35.34,35.23,35.27,161198.0,32.2157,32.2979,32.1974,32.234,161198.0
2020-03-10 14:00:00,35.27,35.35,35.13,35.34,219980.0,32.234,32.3071,32.106,32.2979,219980.0
2020-03-10 14:10:00,35.34,35.48,35.28,35.44,199010.0,32.2979,32.4259,32.2431,32.3893,199010.0
2020-03-10 14:20:00,35.45,35.5,35.22,35.44,258764.0,32.3985,32.4442,32.1883,32.3893,258764.0
2020-03-10 14:30:00,35.45,35.57,35.38,35.5,230222.0,32.3985,32.5081,32.3345,32.4442,230222.0
2020-03-10 14:40:00,35.5,35.86,35.49,35.85,353141.0,32.4442,32.7732,32.435,32.764,353141.0
2020-03-10 14:50:00,35.86,35.86,35.47,35.58,478425.0,32.7732,32.7732,32.4168,32.5173,478425.0
2020-03-10 15:00:00,35.59,35.73,35.53,35.61,408256.0,32.5264,32.6544,32.4716,32.5447,408256.0
2020-03-10 15:10:00,35.61,36.06,35.59,36.03,368106.0,32.5447,32.956,32.5264,32.9285,368106.0
2020-03-10 15:20:00,36.02,36.08,35.79,35.86,379023.0,32.9194,32.9742,32.7092,32.7732,379023.0
2020-03-10 15:30:00,35.86,36.02,35.77,35.99,409392.0,32.7732,32.9194,32.6909,32.892,409392.0
2020-03-10 15:40:00,35.98,36.13,35.89,36.11,465850.0,32.8829,33.0199,32.8006,33.0017,465850.0
2020-03-10 15:50:00,36.1,36.12,35.83,36.03,1420169.0,32.9925,33.0108,32.7458,32.9285,1420169.0
2020-03-11 09:30:00,35.15,35.47,35.04,35.31,404506.0,32.1243,32.4168,32.0238,32.2705,404506.0
2020-03-11 09:40:00,35.33,35.37,35.18,35.29,335855.0,32.2888,32.3254,32.1517,32.2522,335855.0
2020-03-11 09:50:00,35.28,35.66,35.26,35.66,195745.0,32.2431,32.5904,32.2248,32.5904,195745.0
2020-03-11 10:00:00,35.66,35.73,35.49,35.68,258393.0,32.5904,32.6544,32.435,32.6087,258393.0
2020-03-11 10:10:00,35.68,35.74,35.62,35.7,195400.0,32.6087,32.6635,32.5538,32.627,195400.0
2020-03-11 10:20:00,35.7,35.71,35.47,35.5,145244.0,32.627,32.6361,32.4168,32.4442,145244.0
2020-03-11 10:30:00,35.5,35.56,35.36,35.48,176616.0,32.4442,32.499,32.3162,32.4259,176616.0
2020-03-11 10:40:00,35.48,35.69,35.42,35.43,187390.0,32.4259,32.6178,32.3711,32.3802,187390.0
2020-03-11 10:50:00,35.43,35.48,35.32,35.48,192519.0,32.3802,32.4259,32.2797,32.4259,192519.0
2020-03-11 11:00:00,35.48,35.63,35.37,35.48,167838.0,32.4259,32.563,32.3254,32.4259,167838.0
2020-03-11 11:10:00,35.48,35.58,35.25,35.27,202224.0,32.4259,32.5173,32.2157,32.234,202224.0
2020-03-11 11:20:00,35.27,35.28,35.04,35.1,153306.0,32.234,32.2431,32.0238,32.0786,153306.0
2020-03-11 11:30:00,35.1,35.28,35.03,35.26,228716.0,32.0786,32.2431,32.0146,32.2248,228716.0
2020-03-11 11:40:00,35.26,35.29,35.01,35.12,199323.0,32.2248,32.2522,31.9963,32.0969,199323.0
2020-03-11 11:50:00,35.11,35.17,35.04,35.16,135643.0,32.0877,32.1426,32.0238,32.1334,135643.0
2020-03-11 12:00:00,35.16,35.23,35.06,35.17,131908.0,32.1334,32.1974,32.042,32.1426,131908.0
2020-03-11 12:10:00,35.16,35.24,35.13,35.15,139501.0,32.1334,32.2065,32.106,32.1243,139501.0
2020-03-11 12:20:00,35.16,35.22,35.08,35.16,224085.0,32.1334,32.1883,32.0603,32.1334,224085.0
2020-03-11 12:30:00,35.16,35.18,34.96,34.97,211124.0,32.1334,32.1517,31.9507,31.9598,211124.0
2020-03-11 12:40:00,34.95,35.0,34.85,34.9,310391.0,31.9415,31.9872,31.8501,31.8958,310391.0
2020-03-11 12:50:00,34.91,34.97,34.82,34.93,241115.0,31.905,31.9598,31.8227,31.9232,241115.0
2020-03-11 13:00:00,34.93,34.93,34.69,34.7,266781.0,31.9232,31.9232,31.7039,31.713,266781.0
2020-03-11 13:10:00,34.7,34.87,34.65,34.86,177651.0,31.713,31.8684,31.6673,31.8593,177651.0
2020-03-11 13:20:00,34.87,35.12,34.86,35.12,137748.0,31.8684,32.0969,31.8593,32.0969,137748.0
2020-03-11 13:30:00,35.12,35.25,34.98,34.98,146674.0,32.0969,32.2157,31.9689,31.9689,146674.0
2020-03-11 13:40:00,34.97,35.0,34.86,34.95,217033.0,31.9598,31.9872,31.8593,31.9415,217033.0
2020-03-11 13:50:00,34.95,35.5,34.81,34.99,735919.0,31.9415,32.4442,31.8136,31.9781,735919.0
2020-03-11 14:00:00,34.99,35.01,34.7,34.73,276250.0,31.9781,31.9963,31.713,31.7405,276250.0
2020-03-11 14:10:00,34.73,34.79,34.67,34.73,165626.0,31.7405,31.7953,31.6856,31.7405,165626.0
2020-03-11 14:20:00,34.74,34.79,34.69,34.73,221772.0,31.7496,31.7953,31.7039,31.7405,221772.0
2020-03-11 14:30:00,34.72,34.91,34.7,34.79,224927.0,31.7313,31.905,31.713,31.7953,224927.0
2020-03-11 14:40:00,34.79,34.93,34.65,34.65,206860.0,31.7953,31.9232,31.6673,31.6673,206860.0
2020-03-11 14:50:00,34.65,34.73,34.55,34.59,292135.0,31.6673,31.7405,31.5759,31.6125,292135.0
2020-03-11 15:00:00,34.6,34.71,34.38,34.4,261276.0,31.6216,31.7222,31.4206,31.4389,261276.0
2020-03-11 15:10:00,34.41,34.53,34.36,34.45,268261.0,31.448,31.5577,31.4023,31.4846,268261.0
2020-03-11 15:20:00,34.45,34.6,34.36,34.57,311652.0,31.4846,31.6216,31.4023,31.5942,311652.0
2020-03-11 15:30:00,34.57,34.91,34.55,34.85,373089.0,31.5942,31.905,31.5759,31.8501,373089.0
2020-03-11 15:40:00,34.86,34.96,34.71,34.89,368255.0,31.8593,31.9507,31.7222,31.8867,368255.0
2020-03-11 15:50:00,34.9,35.1,34.77,34.85,905971.0,31.8958,32.0786,31.777,31.8501,905971.0
2020-03-12 09:30:00,32.83,34.0,32.51,33.96,531847.0,30.004,31.0733,29.7115,31.0367,531847.0
2020-03-12 09:40:00,33.96,33.96,33.96,33.96,0.0,31.0367,31.0367,31.0367,31.0367,0.0
2020-03-12 09:50:00,33.62,35.04,33.42,34.18,857860.0,30.726,32.0238,30.5432,31.2378,857860.0
2020-03-12 10:00:00,34.18,34.31,33.48,33.55,677785.0,31.2378,31.3566,30.598,30.662,677785.0
2020-03-12 10:10:00,33.53,33.59,33.07,33.18,592781.0,30.6437,30.6986,30.2233,30.3239,592781.0
2020-03-12 10:20:00,33.19,33.23,32.87,33.1,505574.0,30.333,30.3696,30.0406,30.2508,505574.0
2020-03-12 10:30:00,33.11,33.62,33.08,33.43,345733.0,30.2599,30.726,30.2325,30.5524,345733.0
2020-03-12 10:40:00,33.43,33.51,33.31,33.46,568910.0,30.5524,30.6255,30.4427,30.5798,568910.0
2020-03-12 10:50:00,33.47,33.66,33.34,33.46,426250.0,30.5889,30.7626,30.4701,30.5798,426250.0
2020-03-12 11:00:00,33.46,33.46,33.05,33.08,341001.0,30.5798,30.5798,30.2051,30.2325,341001.0
2020-03-12 11:10:00,33.08,33.1,32.84,32.95,531726.0,30.2325,30.2508,30.0131,30.1137,531726.0
2020-03-12 11:20:00,32.94,33.18,32.87,33.16,235957.0,30.1045,30.3239,30.0406,30.3056,235957.0
2020-03-12 11:30:00,33.15,33.19,32.8,32.84,512751.0,30.2965,30.333,29.9766,30.0131,512751.0
2020-03-12 11:40:00,32.83,32.84,32.63,32.63,288114.0,30.004,30.0131,29.8212,29.8212,288114.0
2020-03-12 11:50:00,32.63,32.7,32.53,32.58,430804.0,29.8212,29.8852,29.7298,29.7755,430804.0
2020-03-12 12:00:00,32.58,32.77,32.57,32.64,218975.0,29.7755,29.9492,29.7664,29.8304,218975.0
2020-03-12 12:10:00,32.64,32.82,32.56,32.71,279707.0,29.8304,29.9949,29.7572,29.8943,279707.0
2020-03-12 12:20:00,32.7,33.0,32.68,32.92,310925.0,29.8852,30.1594,29.8669,30.0863,310925.0
2020-03-12 12:30:00,32.92,32.92,32.68,32.77,215371.0,30.0863,30.0863,29.8669,29.9492,215371.0
2020-03-12 12:40:00,32.76,32.96,32.64,32.91,254419.0,29.94,30.1228,29.8304,30.0771,254419.0
2020-03-12 12:50:00,32.91,34.14,32.91,33.9,512163.0,30.0771,31.2012,30.0771,30.9819,512163.0
2020-03-12 13:00:00,33.91,34.49,33.54,34.05,546484.0,30.991,31.5211,30.6529,31.119,546484.0
2020-03-12 13:10:00,34.05,34.12,33.38,33.59,300087.0,31.119,31.183,30.5067,30.6986,300087.0
2020-03-12 13:20:00,33.57,33.67,33.34,33.47,135545.0,30.6803,30.7717,30.4701,30.5889,135545.0
2020-03-12 13:30:00,33.47,33.6,32.96,33.02,215011.0,30.5889,30.7077,30.1228,30.1776,215011.0
2020-03-12 13:40:00,33.02,33.54,32.95,33.52,232615.0,30.1776,30.6529,30.1137,30.6346,232615.0
2020-03-12 13:50:00,33.51,33.66,33.28,33.63,223618.0,30.6255,30.7626,30.4153,30.7351,223618.0
2020-03-12 14:00:00,33.64,33.73,33.28,33.51,150491.0,30.7443,30.8265,30.4153,30.6255,150491.0
2020-03-12 14:10:00,33.52,33.55,33.18,33.22,176048.0,30.6346,30.662,30.3239,30.3604,176048.0
2020-03-12 14:20:00,33.2,33.28,33.01,33.11,187158.0,30.3422,30.4153,30.1685,30.2599,187158.0
2020-03-12 14:30:00,33.1,33.15,32.99,33.05,193990.0,30.2508,30.2965,30.1502,30.2051,193990.0
2020-03-12 14:40:00,33.04,33.42,33.01,33.42,232038.0,30.1959,30.5432,30.1685,30.5432,232038.0
2020-03-12 14:50:00,33.42,33.49,33.09,33.1,205543.0,30.5432,30.6072,30.2416,30.2508,205543.0
2020-03-12 15:00:00,33.11,33.41,33.03,33.27,265947.0,30.2599,30.5341,30.1868,30.4061,265947.0
2020-03-12 15:10:00,33.26,33.58,33.1,33.22,271230.0,30.397,30.6894,30.2508,30.3604,271230.0
2020-03-12 15:20:00,33.22,33.32,33.11,33.19,253023.0,30.3604,30.4518,30.2599,30.333,253023.0
2020-03-12 15:30:00,33.19,33.5,33.19,33.46,411442.0,30.333,30.6163,30.333,30.5798,411442.0
2020-03-12 15:40:00,33.46,33.7,33.43,33.51,593080.0,30.5798,30.7991,30.5524,30.6255,593080.0
2020-03-12 15:50:00,33.51,33.62,33.0,33.03,1153663.0,30.6255,30.726,30.1594,30.1868,1153663.0
2020-03-13 09:30:00,34.55,34.81,34.06,34.1,726008.0,31.5759,31.8136,31.1281,31.1647,726008.0
2020-03-13 09:40:00,34.08,34.7,33.85,34.54,596028.0,31.1464,31.713,30.9362,31.5668,596028.0
2020-03-13 09:50:00,34.54,34.73,34.28,34.45,473020.0,31.5668,31.7405,31.3292,31.4846,473020.0
2020-03-13 10:00:00,34.44,34.51,34.3,34.41,667895.0,31.4754,31.5394,31.3475,31.448,667895.0
2020-03-13 10:10:00,34.4,34.41,34.16,34.39,634796.0,31.4389,31.448,31.2195,31.4297,634796.0
2020-03-13 10:20:00,34.41,34.51,34.03,34.1,788638.0,31.448,31.5394,31.1007,31.1647,788638.0
2020-03-13 10:30:00,34.1,34.19,33.88,33.92,337449.0,31.1647,31.2469,30.9636,31.0002,337449.0
2020-03-13 10:40:00,33.91,33.98,33.76,33.77,401327.0,30.991,31.055,30.8539,30.8631,401327.0
2020-03-13 10:50:00,33.77,33.83,33.45,33.5,351173.0,30.8631,30.9179,30.5706,30.6163,351173.0
2020-03-13 11:00:00,33.49,33.76,33.49,33.58,406701.0,30.6072,30.8539,30.6072,30.6894,406701.0
2020-03-13 11:10:00,33.58,33.75,33.48,33.59,288796.0,30.6894,30.8448,30.598,30.6986,288796.0
2020-03-13 11:20:00,33.59,33.8,33.37,33.38,228839.0,30.6986,30.8905,30.4975,30.5067,228839.0
2020-03-13 11:30:00,33.37,33.45,33.1,33.16,530164.0,30.4975,30.5706,30.2508,30.3056,530164.0
2020-03-13 11:40:00,33.17,33.24,32.99,32.99,357431.0,30.3147,30.3787,30.1502,30.1502,357431.0
2020-03-13 11:50:00,32.99,33.7,32.99,33.47,264595.0,30.1502,30.7991,30.1502,30.5889,264595.0
2020-03-13 12:00:00,33.49,33.56,33.21,33.34,214368.0,30.6072,30.6712,30.3513,30.4701,214368.0
2020-03-13 12:10:00,33.34,33.55,33.29,33.44,196849.0,30.4701,30.662,30.4244,30.5615,196849.0
2020-03-13 12:20:00,33.44,33.55,33.36,33.45,131693.0,30.5615,30.662,30.4884,30.5706,131693.0
2020-03-13 12:30:00,33.45,33.74,33.45,33.67,244527.0,30.5706,30.8357,30.5706,30.7717,244527.0
2020-03-13 12:40:00,33.68,33.85,33.66,33.71,259193.0,30.7808,30.9362,30.7626,30.8083,259193.0
2020-03-13 12:50:00,33.72,33.8,33.47,33.5,333999.0,30.8174,30.8905,30.5889,30.6163,333999.0
2020-03-13 13:00:00,33.49,33.52,33.29,33.32,290725.0,30.6072,30.6346,30.4244,30.4518,290725.0
2020-03-13 13:10:00,33.31,33.52,33.27,33.5,365301.0,30.4427,30.6346,30.4061,30.6163,365301.0
2020-03-13 13:20:00,33.51,33.77,33.51,33.73,239822.0,30.6255,30.8631,30.6255,30.8265,239822.0
2020-03-13 13:30:00,33.72,33.83,33.52,33.65,303341.0,30.8174,30.9179,30.6346,30.7534,303341.0
2020-03-13 13:40:00,33.65,33.8,33.65,33.72,234065.0,30.7534,30.8905,30.7534,30.8174,234065.0
2020-03-13 13:50:00,33.72,33.75,33.51,33.55,314171.0,30.8174,30.8448,30.6255,30.662,314171.0
2020-03-13 14:00:00,33.55,33.56,33.14,33.25,491068.0,30.662,30.6712,30.2873,30.3878,491068.0
2020-03-13 14:10:00,33.24,33.32,33.16,33.19,324776.0,30.3787,30.4518,30.3056,30.333,324776.0
2020-03-13 14:20:00,33.19,33.31,33.17,33.22,211055.0,30.333,30.4427,30.3147,30.3604,211055.0
2020-03-13 14:30:00,33.2,33.24,33.11,33.12,329109.0,30.3422,30.3787,30.2599,30.269,329109.0
2020-03-13 14:40:00,33.12,33.26,33.06,33.11,604042.0,30.269,30.397,30.2142,30.2599,604042.0
2020-03-13 14:50:00,33.11,33.39,33.08,33.34,257152.0,30.2599,30.5158,30.2325,30.4701,257152.0
2020-03-13 15:00:00,33.34,33.5,33.26,33.34,375264.0,30.4701,30.6163,30.397,30.4701,375264.0
2020-03-13 15:10:00,33.34,33.53,33.25,33.41,477860.0,30.4701,30.6437,30.3878,30.5341,477860.0
2020-03-13 15:20:00,33.4,33.53,33.34,33.46,380225.0,30.5249,30.6437,30.4701,30.5798,380225.0
2020-03-13 15:30:00,33.46,33.69,33.08,33.48,749281.0,30.5798,30.79,30.2325,30.598,749281.0
2020-03-13 15:40:00,33.49,33.93,33.44,33.79,662134.0,30.6072,31.0093,30.5615,30.8814,662134.0
2020-03-13 15:50:00,33.79,34.1,33.4,33.99,2091341.0,30.8814,31.1647,30.5249,31.0641,2091341.0
2020-03-16 09:30:00,31.0,31.0,30.59,30.71,2804.0,28.3315,28.3315,27.9568,28.0665,2804.0
2020-03-16 09:40:00,31.01,31.9,30.58,31.7,396541.0,28.3407,29.1541,27.9477,28.9713,396541.0
2020-03-16 09:50:00,31.7,31.95,31.54,31.54,562719.0,28.9713,29.1998,28.825,28.825,562719.0
2020-03-16 10:00:00,31.53,31.62,31.35,31.62,510280.0,28.8159,28.8982,28.6514,28.8982,510280.0
2020-03-16 10:10:00,31.62,31.65,31.28,31.31,470925.0,28.8982,28.9256,28.5874,28.6148,470925.0
2020-03-16 10:20:00,31.3,31.82,31.19,31.77,558590.0,28.6057,29.0809,28.5052,29.0352,558590.0
2020-03-16 10:30:00,31.77,32.19,31.76,32.19,620401.0,29.0352,29.4191,29.0261,29.4191,620401.0
2020-03-16 10:40:00,32.18,32.64,32.13,32.61,326972.0,29.41,29.8304,29.3643,29.8029,326972.0
2020-03-16 10:50:00,32.61,32.75,32.17,32.33,428788.0,29.8029,29.9309,29.4008,29.547,428788.0
2020-03-16 11:00:00,32.33,32.59,32.19,32.47,434600.0,29.547,29.7847,29.4191,29.675,434600.0
2020-03-16 11:10:00,32.47,32.9,32.33,32.64,348508.0,29.675,30.068,29.547,29.8304,348508.0
2020-03-16 11:20:00,32.64,32.86,32.49,32.86,362334.0,29.8304,30.0314,29.6933,30.0314,362334.0
2020-03-16 11:30:00,32.86,32.95,32.48,32.51,287165.0,30.0314,30.1137,29.6841,29.7115,287165.0
2020-03-16 11:40:00,32.51,32.52,32.29,32.38,169309.0,29.7115,29.7207,29.5105,29.5927,169309.0
2020-03-16 11:50:00,32.38,32.7,32.38,32.7,215527.0,29.5927,29.8852,29.5927,29.8852,215527.0
2020-03-16 12:00:00,32.7,32.77,32.57,32.72,195886.0,29.8852,29.9492,29.7664,29.9035,195886.0
2020-03-16 12:10:00,32.71,32.83,32.5,32.52,155819.0,29.8943,30.004,29.7024,29.7207,155819.0
2020-03-16 12:20:00,32.52,32.93,32.51,32.91,145352.0,29.7207,30.0954,29.7115,30.0771,145352.0
2020-03-16 12:30:00,32.91,32.97,32.9,32.94,295370.0,30.0771,30.132,30.068,30.1045,295370.0
2020-03-16 12:40:00,32.94,33.04,32.87,33.02,161337.0,30.1045,30.1959,30.0406,30.1776,161337.0
2020-03-16 12:50:00,33.02,33.04,32.88,33.04,199019.0,30.1776,30.1959,30.0497,30.1959,199019.0
2020-03-16 13:00:00,33.04,33.23,33.03,33.22,207396.0,30.1959,30.3696,30.1868,30.3604,207396.0
2020-03-16 13:10:00,33.21,33.35,32.93,32.93,257685.0,30.3513,30.4792,30.0954,30.0954,257685.0
2020-03-16 13:20:00,32.93,32.93,32.64,32.86,238145.0,30.0954,30.0954,29.8304,30.0314,238145.0
2020-03-16 13:30:00,32.86,32.91,32.79,32.84,169681.0,30.0314,30.0771,29.9674,30.0131,169681.0
2020-03-16 13:40:00,32.84,32.9,32.75,32.85,113712.0,30.0131,30.068,29.9309,30.0223,113712.0
2020-03-16 13:50:00,32.86,32.86,32.68,32.69,146630.0,30.0314,30.0314,29.8669,29.8761,146630.0
2020-03-16 14:00:00,32.68,32.68,32.28,32.28,197786.0,29.8669,29.8669,29.5013,29.5013,197786.0
2020-03-16 14:10:00,32.28,32.32,32.2,32.22,192637.0,29.5013,29.5379,29.4282,29.4465,192637.0
2020-03-16 14:20:00,32.22,32.44,32.21,32.44,213196.0,29.4465,29.6476,29.4374,29.6476,213196.0
2020-03-16 14:30:00,32.44,32.95,32.43,32.64,368559.0,29.6476,30.1137,29.6384,29.8304,368559.0
2020-03-16 14:40:00,32.64,32.64,32.33,32.33,226350.0,29.8304,29.8304,29.547,29.547,226350.0
2020-03-16 14:50:00,32.34,32.74,32.29,32.72,249700.0,29.5562,29.9217,29.5105,29.9035,249700.0
2020-03-16 15:00:00,32.72,32.91,32.66,32.68,255354.0,29.9035,30.0771,29.8486,29.8669,255354.0
2020-03-16 15:10:00,32.69,32.88,32.67,32.69,290435.0,29.8761,30.0497,29.8578,29.8761,290435.0
2020-03-16 15:20:00,32.68,32.79,32.47,32.49,395276.0,29.8669,29.9674,29.675,29.6933,395276.0
2020-03-16 15:30:00,32.49,32.49,32.21,32.28,545702.0,29.6933,29.6933,29.4374,29.5013,545702.0
2020-03-16 15:40:00,32.28,32.72,32.14,32.2,583185.0,29.5013,29.9035,29.3734,29.4282,583185.0
2020-03-16 15:50:00,32.2,32.43,32.15,32.24,1306201.0,29.4282,29.6384,29.3825,29.4648,1306201.0
2020-03-17 09:30:00,32.76,33.41,32.64,33.02,472541.0,29.94,30.5341,29.8304,30.1776,472541.0
2020-03-17 09:40:00,33.02,33.41,32.99,33.11,375941.0,30.1776,30.5341,30.1502,30.2599,375941.0
2020-03-17 09:50:00,33.09,33.14,32.46,32.47,240517.0,30.2416,30.2873,29.6659,29.675,240517.0
2020-03-17 10:00:00,32.47,33.0,32.32,32.92,287214.0,29.675,30.1594,29.5379,30.0863,287214.0
2020-03-17 10:10:00,32.93,33.03,32.75,33.01,228509.0,30.0954,30.1868,29.9309,30.1685,228509.0
2020-03-17 10:20:00,33.02,33.24,33.02,33.19,256368.0,30.1776,30.3787,30.1776,30.333,256368.0
2020-03-17 10:30:00,33.2,33.22,33.07,33.08,195950.0,30.3422,30.3604,30.2233,30.2325,195950.0
2020-03-17 10:40:00,33.09,33.47,33.05,33.38,277712.0,30.2416,30.5889,30.2051,30.5067,277712.0
2020-03-17 10:50:00,33.37,33.38,33.04,33.14,156600.0,30.4975,30.5067,30.1959,30.2873,156600.0
2020-03-17 11:00:00,33.13,33.37,33.1,33.3,141974.0,30.2782,30.4975,30.2508,30.4335,141974.0
2020-03-17 11:10:00,33.3,33.58,33.28,33.58,220711.0,30.4335,30.6894,30.4153,30.6894,220711.0
2020-03-17 11:20:00,33.59,33.62,33.39,33.45,164124.0,30.6986,30.726,30.5158,30.5706,164124.0
2020-03-17 11:30:00,33.44,33.53,33.19,33.2,131579.0,30.5615,30.6437,30.333,30.3422,131579.0
2020-03-17 11:40:00,33.2,33.46,33.2,33.45,107806.0,30.3422,30.5798,30.3422,30.5706,107806.0
2020-03-17 11:50:00,33.44,33.49,33.36,33.4,171429.0,30.5615,30.6072,30.4884,30.5249,171429.0
2020-03-17 12:00:00,33.39,33.88,33.35,33.87,181534.0,30.5158,30.9636,30.4792,30.9545,181534.0
2020-03-17 12:10:00,33.86,33.94,33.69,33.77,186501.0,30.9453,31.0185,30.79,30.8631,186501.0
2020-03-17 12:20:00,33.77,33.77,33.42,33.44,131726.0,30.8631,30.8631,30.5432,30.5615,131726.0
2020-03-17 12:30:00,33.45,33.53,33.31,33.35,96833.0,30.5706,30.6437,30.4427,30.4792,96833.0
2020-03-17 12:40:00,33.35,33.37,33.26,33.29,116866.0,30.4792,30.4975,30.397,30.4244,116866.0
2020-03-17 12:50:00,33.29,33.31,33.17,33.31,139204.0,30.4244,30.4427,30.3147,30.4427,139204.0
2020-03-17 13:00:00,33.31,33.46,33.13,33.15,109609.0,30.4427,30.5798,30.2782,30.2965,109609.0
2020-03-17 13:10:00,33.15,33.15,32.77,33.04,206744.0,30.2965,30.2965,29.9492,30.1959,206744.0
2020-03-17 13:20:00,33.03,33.09,32.96,33.06,119485.0,30.1868,30.2416,30.1228,30.2142,119485.0
2020-03-17 13:30:00,33.06,33.19,32.96,33.18,135671.0,30.2142,30.333,30.1228,30.3239,135671.0
2020-03-17 13:40:00,33.19,33.32,33.18,33.29,143372.0,30.333,30.4518,30.3239,30.4244,143372.0
2020-03-17 13:50:00,33.3,33.34,33.2,33.3,121481.0,30.4335,30.4701,30.3422,30.4335,121481.0
2020-03-17 14:00:00,33.29,33.48,33.12,33.48,143050.0,30.4244,30.598,30.269,30.598,143050.0
2020-03-17 14:10:00,33.48,33.74,33.47,33.72,160168.0,30.598,30.8357,30.5889,30.8174,160168.0
2020-03-17 14:20:00,33.72,33.74,33.35,33.48,175016.0,30.8174,30.8357,30.4792,30.598,175016.0
2020-03-17 14:30:00,33.49,33.61,33.46,33.49,226263.0,30.6072,30.7169,30.5798,30.6072,226263.0
2020-03-17 14:40:00,33.5,33.52,33.11,33.12,224462.0,30.6163,30.6346,30.2599,30.269,224462.0
2020-03-17 14:50:00,33.11,33.31,32.99,33.31,236506.0,30.2599,30.4427,30.1502,30.4427,236506.0
2020-03-17 15:00:00,33.31,33.44,33.03,33.39,317672.0,30.4427,30.5615,30.1868,30.5158,317672.0
2020-03-17 15:10:00,33.4,33.41,33.35,33.35,218484.0,30.5249,30.5341,30.4792,30.4792,218484.0
2020-03-17 15:20:00,33.36,33.37,33.27,33.27,270352.0,30.4884,30.4975,30.4061,30.4061,270352.0
2020-03-17 15:30:00,33.27,33.51,33.2,33.51,571268.0,30.4061,30.6255,30.3422,30.6255,571268.0
2020-03-17 15:40:00,33.51,33.82,33.5,33.55,633610.0,30.6255,30.9088,30.6163,30.662,633610.0
2020-03-17 15:50:00,33.55,33.72,32.53,33.27,2100187.0,30.662,30.8174,29.7298,30.4061,2100187.0
2020-03-18 09:30:00,31.62,32.6,31.24,32.11,638727.0,28.8982,29.7938,28.5509,29.346,638727.0
2020-03-18 09:40:00,32.12,32.21,31.78,31.91,567459.0,29.3551,29.4374,29.0444,29.1632,567459.0
2020-03-18 09:50:00,31.91,32.23,31.83,32.11,861128.0,29.1632,29.4556,29.0901,29.346,861128.0
2020-03-18 10:00:00,32.12,32.86,32.02,32.53,373844.0,29.3551,30.0314,29.2637,29.7298,373844.0
2020-03-18 10:10:00,32.54,32.79,32.45,32.54,271180.0,29.739,29.9674,29.6567,29.739,271180.0
2020-03-18 10:20:00,32.53,32.59,32.26,32.44,307583.0,29.7298,29.7847,29.4831,29.6476,307583.0
2020-03-18 10:30:00,32.45,32.56,32.29,32.45,270636.0,29.6567,29.7572,29.5105,29.6567,270636.0
2020-03-18 10:40:00,32.45,32.72,32.33,32.45,240076.0,29.6567,29.9035,29.547,29.6567,240076.0
2020-03-18 10:50:00,32.44,32.44,31.74,31.79,380035.0,29.6476,29.6476,29.0078,29.0535,380035.0
2020-03-18 11:00:00,31.79,31.91,31.4,31.44,666517.0,29.0535,29.1632,28.6971,28.7337,666517.0
2020-03-18 11:10:00,31.43,31.72,31.38,31.38,417159.0,28.7245,28.9896,28.6788,28.6788,417159.0
2020-03-18 11:20:00,31.36,31.52,31.26,31.3,426522.0,28.6605,28.8068,28.5691,28.6057,426522.0
2020-03-18 11:30:00,31.3,31.39,31.12,31.24,545231.0,28.6057,28.688,28.4412,28.5509,545231.0
2020-03-18 11:40:00,31.24,31.57,31.19,31.53,459900.0,28.5509,28.8525,28.5052,28.8159,459900.0
2020-03-18 11:50:00,31.52,31.69,31.39,31.56,301179.0,28.8068,28.9621,28.688,28.8433,301179.0
2020-03-18 12:00:00,31.56,31.57,30.91,31.25,413726.0,28.8433,28.8525,28.2493,28.56,413726.0
2020-03-18 12:10:00,31.26,31.26,30.97,31.04,356503.0,28.5691,28.5691,28.3041,28.3681,356503.0
2020-03-18 12:20:00,31.06,31.19,30.99,31.09,254646.0,28.3864,28.5052,28.3224,28.4138,254646.0
2020-03-18 12:30:00,31.09,31.11,30.96,31.0,503336.0,28.4138,28.4321,28.295,28.3315,503336.0
2020-03-18 12:40:00,31.0,31.3,30.97,31.03,319059.0,28.3315,28.6057,28.3041,28.3589,319059.0
2020-03-18 12:50:00,31.03,31.09,30.97,31.02,191304.0,28.3589,28.4138,28.3041,28.3498,191304.0
2020-03-18 13:00:00,31.02,31.02,31.02,31.02,0.0,28.3498,28.3498,28.3498,28.3498,0.0
2020-03-18 13:10:00,31.2,31.38,30.91,31.22,360374.0,28.5143,28.6788,28.2493,28.5326,360374.0
2020-03-18 13:20:00,31.21,31.35,30.82,30.88,280433.0,28.5235,28.6514,28.167,28.2219,280433.0
2020-03-18 13:30:00,30.87,30.95,30.53,30.9,376767.0,28.2127,28.2858,27.902,28.2401,376767.0
2020-03-18 13:40:00,30.91,31.05,30.75,30.86,384180.0,28.2493,28.3772,28.103,28.2036,384180.0
2020-03-18 13:50:00,30.87,31.02,30.52,30.57,350797.0,28.2127,28.3498,27.8928,27.9385,350797.0
2020-03-18 14:00:00,30.59,30.64,30.2,30.56,440417.0,27.9568,28.0025,27.6004,27.9294,440417.0
2020-03-18 14:10:00,30.57,30.69,30.53,30.59,345784.0,27.9385,28.0482,27.902,27.9568,345784.0
2020-03-18 14:20:00,30.58,30.67,30.34,30.53,415366.0,27.9477,28.0299,27.7283,27.902,415366.0
2020-03-18 14:30:00,30.54,30.75,30.42,30.75,393156.0,27.9111,28.103,27.8015,28.103,393156.0
2020-03-18 14:40:00,30.76,30.81,30.51,30.67,342774.0,28.1122,28.1579,27.8837,28.0299,342774.0
2020-03-18 14:50:00,30.68,31.24,30.64,31.0,429481.0,28.0391,28.5509,28.0025,28.3315,429481.0
2020-03-18 15:00:00,31.0,31.03,30.77,30.85,460220.0,28.3315,28.3589,28.1213,28.1944,460220.0
2020-03-18 15:10:00,30.85,31.05,30.76,30.78,499755.0,28.1944,28.3772,28.1122,28.1305,499755.0
2020-03-18 15:20:00,30.78,30.78,30.49,30.5,459100.0,28.1305,28.1305,27.8654,27.8746,459100.0
2020-03-18 15:30:00,30.49,30.71,30.35,30.46,592235.0,27.8654,28.0665,27.7375,27.838,592235.0
2020-03-18 15:40:00,30.45,30.99,30.45,30.85,672515.0,27.8289,28.3224,27.8289,28.1944,672515.0
2020-03-18 15:50:00,30.84,31.42,30.78,31.39,1556671.0,28.1853,28.7154,28.1305,28.688,1556671.0
2020-03-19 09:30:00,31.47,31.49,30.39,30.49,315573.0,28.7611,28.7793,27.774,27.8654,315573.0
2020-03-19 09:40:00,30.42,30.45,30.01,30.4,439964.0,27.8015,27.8289,27.4267,27.7832,439964.0
2020-03-19 09:50:00,30.4,30.67,30.25,30.58,255707.0,27.7832,28.0299,27.6461,27.9477,255707.0
2020-03-19 10:00:00,30.57,31.17,30.52,31.12,314317.0,27.9385,28.4869,27.8928,28.4412,314317.0
2020-03-19 10:10:00,31.1,31.1,30.68,30.84,599615.0,28.4229,28.4229,28.0391,28.1853,599615.0
2020-03-19 10:20:00,30.85,30.91,30.37,30.71,423567.0,28.1944,28.2493,27.7558,28.0665,423567.0
2020-03-19 10:30:00,30.72,30.92,30.32,30.42,379741.0,28.0756,28.2584,27.7101,27.8015,379741.0
2020-03-19 10:40:00,30.41,30.69,30.38,30.5,280841.0,27.7923,28.0482,27.7649,27.8746,280841.0
2020-03-19 10:50:00,30.52,30.64,30.37,30.48,333458.0,27.8928,28.0025,27.7558,27.8563,333458.0
2020-03-19 11:00:00,30.48,30.65,30.42,30.5,305855.0,27.8563,28.0117,27.8015,27.8746,305855.0
2020-03-19 11:10:00,30.5,30.75,30.4,30.7,367544.0,27.8746,28.103,27.7832,28.0574,367544.0
2020-03-19 11:20:00,30.7,31.06,30.67,30.9,468042.0,28.0574,28.3864,28.0299,28.2401,468042.0
2020-03-19 11:30:00,30.9,31.16,30.74,30.92,379909.0,28.2401,28.4778,28.0939,28.2584,379909.0
2020-03-19 11:40:00,30.93,31.07,30.84,30.9,297379.0,28.2676,28.3955,28.1853,28.2401,297379.0
2020-03-19 11:50:00,30.89,31.01,30.63,30.66,250999.0,28.231,28.3407,27.9934,28.0208,250999.0
2020-03-19 12:00:00,30.68,30.72,30.4,30.47,216355.0,28.0391,28.0756,27.7832,27.8471,216355.0
2020-03-19 12:10:00,30.48,30.7,30.36,30.51,369788.0,27.8563,28.0574,27.7466,27.8837,369788.0
2020-03-19 12:20:00,30.5,30.66,30.33,30.59,212954.0,27.8746,28.0208,27.7192,27.9568,212954.0
2020-03-19 12:30:00,30.59,30.61,30.28,30.34,267120.0,27.9568,27.9751,27.6735,27.7283,267120.0
2020-03-19 12:40:00,30.33,30.63,30.31,30.44,413712.0,27.7192,27.9934,27.7009,27.8197,413712.0
2020-03-19 12:50:00,30.43,30.62,30.27,30.32,244770.0,27.8106,27.9842,27.6644,27.7101,244770.0
2020-03-19 13:00:00,30.32,30.35,29.9,30.16,306136.0,27.7101,27.7375,27.3262,27.5638,306136.0
2020-03-19 13:10:00,30.17,30.35,30.16,30.34,249630.0,27.573,27.7375,27.5638,27.7283,249630.0
2020-03-19 13:20:00,30.33,30.59,30.2,30.26,279081.0,27.7192,27.9568,27.6004,27.6552,279081.0
2020-03-19 13:30:00,30.26,30.26,30.1,30.2,256927.0,27.6552,27.6552,27.509,27.6004,256927.0
2020-03-19 13:40:00,30.21,30.39,30.19,30.31,239906.0,27.6095,27.774,27.5913,27.7009,239906.0
2020-03-19 13:50:00,30.33,30.53,30.32,30.39,243446.0,27.7192,27.902,27.7101,27.774,243446.0
2020-03-19 14:00:00,30.39,30.44,30.25,30.26,289546.0,27.774,27.8197,27.6461,27.6552,289546.0
2020-03-19 14:10:00,30.27,30.41,30.26,30.36,304769.0,27.6644,27.7923,27.6552,27.7466,304769.0
2020-03-19 14:20:00,30.36,30.44,30.23,30.25,276649.0,27.7466,27.8197,27.6278,27.6461,276649.0
2020-03-19 14:30:00,30.26,30.45,30.26,30.39,484224.0,27.6552,27.8289,27.6552,27.774,484224.0
2020-03-19 14:40:00,30.4,30.45,30.27,30.39,506302.0,27.7832,27.8289,27.6644,27.774,506302.0
2020-03-19 14:50:00,30.39,30.39,30.17,30.24,305022.0,27.774,27.774,27.573,27.6369,305022.0
2020-03-19 15:00:00,30.23,30.24,29.97,29.98,420473.0,27.6278,27.6369,27.3902,27.3993,420473.0
2020-03-19 15:10:00,29.97,30.23,29.9,30.05,535292.0,27.3902,27.6278,27.3262,27.4633,535292.0
2020-03-19 15:20:00,30.06,30.25,29.89,29.9,453294.0,27.4724,27.6461,27.3171,27.3262,453294.0
2020-03-19 15:30:00,29.92,30.03,29.67,29.83,479606.0,27.3445,27.445,27.116,27.2622,479606.0
2020-03-19 15:40:00,29.83,30.01,29.7,29.83,577039.0,27.2622,27.4267,27.1434,27.2622,577039.0
2020-03-19 15:50:00,29.84,29.93,29.44,29.59,1799799.0,27.2714,27.3536,26.9058,27.0429,1799799.0
2020-03-20 09:30:00,29.5,30.2,29.37,29.43,1385754.0,26.9606,27.6004,26.8418,26.8967,1385754.0
2020-03-20 09:40:00,29.44,29.46,28.51,28.61,747770.0,26.9058,26.9241,26.0559,26.1473,747770.0
2020-03-20 09:50:00,28.61,28.97,28.56,28.89,527042.0,26.1473,26.4763,26.1016,26.4032,527042.0
2020-03-20 10:00:00,28.89,29.08,28.58,28.58,586737.0,26.4032,26.5768,26.1198,26.1198,586737.0
2020-03-20 10:10:00,28.58,28.77,28.51,28.61,656660.0,26.1198,26.2935,26.0559,26.1473,656660.0
2020-03-20 10:20:00,28.6,28.73,28.55,28.66,424445.0,26.1381,26.2569,26.0924,26.193,424445.0
2020-03-20 10:30:00,28.65,28.95,28.59,28.65,468778.0,26.1838,26.458,26.129,26.1838,468778.0
2020-03-20 10:40:00,28.65,28.7,28.51,28.54,542373.0,26.1838,26.2295,26.0559,26.0833,542373.0
2020-03-20 10:50:00,28.54,28.73,28.53,28.64,422744.0,26.0833,26.2569,26.0741,26.1747,422744.0
2020-03-20 11:00:00,28.64,28.68,28.51,28.66,548783.0,26.1747,26.2112,26.0559,26.193,548783.0
2020-03-20 11:10:00,28.67,28.83,28.03,28.07,740101.0,26.2021,26.3483,25.6172,25.6537,740101.0
2020-03-20 11:20:00,28.07,28.13,27.87,27.96,589069.0,25.6537,25.7086,25.471,25.5532,589069.0
2020-03-20 11:30:00,27.96,28.26,27.91,28.08,436013.0,25.5532,25.8274,25.5075,25.6629,436013.0
2020-03-20 11:40:00,28.08,28.18,27.91,28.01,326519.0,25.6629,25.7543,25.5075,25.5989,326519.0
2020-03-20 11:50:00,28.01,28.35,27.95,28.27,325940.0,25.5989,25.9096,25.5441,25.8365,325940.0
2020-03-20 12:00:00,28.27,28.35,28.0,28.02,267569.0,25.8365,25.9096,25.5898,25.608,267569.0
2020-03-20 12:10:00,28.02,28.18,27.91,28.04,284050.0,25.608,25.7543,25.5075,25.6263,284050.0
2020-03-20 12:20:00,28.04,28.09,27.71,27.77,472252.0,25.6263,25.672,25.3247,25.3796,472252.0
2020-03-20 12:30:00,27.77,28.07,27.69,27.92,361456.0,25.3796,25.6537,25.3065,25.5167,361456.0
2020-03-20 12:40:00,27.93,28.14,27.78,28.05,280011.0,25.5258,25.7177,25.3887,25.6355,280011.0
2020-03-20 12:50:00,28.05,28.29,28.04,28.13,210065.0,25.6355,25.8548,25.6263,25.7086,210065.0
2020-03-20 13:00:00,28.13,28.42,28.07,28.33,267290.0,25.7086,25.9736,25.6537,25.8914,267290.0
2020-03-20 13:10:00,28.33,28.36,28.1,28.32,242027.0,25.8914,25.9188,25.6812,25.8822,242027.0
2020-03-20 13:20:00,28.32,28.45,28.14,28.16,255154.0,25.8822,26.001,25.7177,25.736,255154.0
2020-03-20 13:30:00,28.16,28.43,28.15,28.43,232311.0,25.736,25.9828,25.7269,25.9828,232311.0
2020-03-20 13:40:00,28.42,28.54,28.17,28.17,200238.0,25.9736,26.0833,25.7451,25.7451,200238.0
2020-03-20 13:50:00,28.18,28.47,28.18,28.4,308804.0,25.7543,26.0193,25.7543,25.9553,308804.0
2020-03-20 14:00:00,28.4,28.45,28.27,28.37,283636.0,25.9553,26.001,25.8365,25.9279,283636.0
2020-03-20 14:10:00,28.37,28.4,28.21,28.25,270923.0,25.9279,25.9553,25.7817,25.8182,270923.0
2020-03-20 14:20:00,28.25,28.29,27.72,27.77,374525.0,25.8182,25.8548,25.3339,25.3796,374525.0
2020-03-20 14:30:00,27.78,28.05,27.77,27.89,323283.0,25.3887,25.6355,25.3796,25.4892,323283.0
2020-03-20 14:40:00,27.89,27.97,27.73,27.74,383657.0,25.4892,25.5623,25.343,25.3521,383657.0
2020-03-20 14:50:00,27.75,27.78,27.52,27.6,546978.0,25.3613,25.3887,25.1511,25.2242,546978.0
2020-03-20 15:00:00,27.61,27.74,27.52,27.6,558393.0,25.2333,25.3521,25.1511,25.2242,558393.0
2020-03-20 15:10:00,27.61,27.65,27.2,27.21,778212.0,25.2333,25.2699,24.8586,24.8678,778212.0
2020-03-20 15:20:00,27.21,27.87,27.2,27.8,620286.0,24.8678,25.471,24.8586,25.407,620286.0
2020-03-20 15:30:00,27.8,28.1,27.76,27.87,885292.0,25.407,25.6812,25.3704,25.471,885292.0
2020-03-20 15:40:00,27.88,27.98,27.64,27.65,977099.0,25.4801,25.5715,25.2608,25.2699,977099.0
2020-03-20 15:50:00,27.66,27.88,27.48,27.56,2252078.0,25.279,25.4801,25.1145,25.1876,2252078.0
2020-03-23 09:30:00,27.66,27.66,26.38,26.58,720101.0,25.279,25.279,24.1092,24.292,720101.0
2020-03-23 09:40:00,26.58,27.14,26.41,27.0,368918.0,24.292,24.8038,24.1366,24.6758,368918.0
2020-03-23 09:50:00,27.01,27.44,26.87,27.43,258729.0,24.685,25.078,24.557,25.0688,258729.0
2020-03-23 10:00:00,27.4,27.48,27.09,27.13,279988.0,25.0414,25.1145,24.7581,24.7947,279988.0
2020-03-23 10:10:00,27.13,27.34,26.94,26.95,237745.0,24.7947,24.9866,24.621,24.6302,237745.0
2020-03-23 10:20:00,26.93,27.06,26.86,27.01,297734.0,24.6119,24.7307,24.5479,24.685,297734.0
2020-03-23 10:30:00,27.0,27.18,26.86,26.94,238190.0,24.6758,24.8404,24.5479,24.621,238190.0
2020-03-23 10:40:00,26.95,27.11,26.76,26.79,308507.0,24.6302,24.7764,24.4565,24.4839,308507.0
2020-03-23 10:50:00,26.81,26.99,26.65,26.68,293602.0,24.5022,24.6667,24.356,24.3834,293602.0
2020-03-23 11:00:00,26.68,26.93,26.63,26.88,260229.0,24.3834,24.6119,24.3377,24.5662,260229.0
2020-03-23 11:10:00,26.89,27.02,26.67,26.73,311227.0,24.5753,24.6941,24.3743,24.4291,311227.0
2020-03-23 11:20:00,26.73,26.76,26.49,26.51,220905.0,24.4291,24.4565,24.2097,24.228,220905.0
2020-03-23 11:30:00,26.51,26.72,26.47,26.49,321537.0,24.228,24.4199,24.1915,24.2097,321537.0
2020-03-23 11:40:00,26.48,26.61,26.32,26.58,335711.0,24.2006,24.3194,24.0544,24.292,335711.0
2020-03-23 11:50:00,26.58,26.86,26.52,26.86,292149.0,24.292,24.5479,24.2372,24.5479,292149.0
2020-03-23 12:00:00,26.85,26.95,26.59,26.61,257709.0,24.5388,24.6302,24.3011,24.3194,257709.0
2020-03-23 12:10:00,26.61,26.8,26.55,26.63,489492.0,24.3194,24.4931,24.2646,24.3377,489492.0
2020-03-23 12:20:00,26.63,26.85,26.48,26.66,363788.0,24.3377,24.5388,24.2006,24.3651,363788.0
2020-03-23 12:30:00,26.66,26.8,26.49,26.77,258380.0,24.3651,24.4931,24.2097,24.4656,258380.0
2020-03-23 12:40:00,26.77,27.16,26.76,27.14,250289.0,24.4656,24.8221,24.4565,24.8038,250289.0
2020-03-23 12:50:00,27.14,27.16,26.75,26.78,308368.0,24.8038,24.8221,24.4474,24.4748,308368.0
2020-03-23 13:00:00,26.79,26.84,26.68,26.77,277859.0,24.4839,24.5296,24.3834,24.4656,277859.0
2020-03-23 13:10:00,26.78,27.03,26.77,26.93,319966.0,24.4748,24.7033,24.4656,24.6119,319966.0
2020-03-23 13:20:00,26.92,27.06,26.53,26.56,162658.0,24.6027,24.7307,24.2463,24.2737,162658.0
2020-03-23 13:30:00,26.54,26.62,26.34,26.4,527040.0,24.2554,24.3286,24.0727,24.1275,527040.0
2020-03-23 13:40:00,26.39,26.9,26.36,26.85,322261.0,24.1184,24.5845,24.0909,24.5388,322261.0
2020-03-23 13:50:00,26.84,26.84,26.36,26.52,562827.0,24.5296,24.5296,24.0909,24.2372,562827.0
2020-03-23 14:00:00,26.53,26.69,26.39,26.46,261187.0,24.2463,24.3925,24.1184,24.1823,261187.0
2020-03-23 14:10:00,26.46,26.68,26.44,26.44,266803.0,24.1823,24.3834,24.1641,24.1641,266803.0
2020-03-23 14:20:00,26.43,26.7,26.18,26.62,463022.0,24.1549,24.4017,23.9264,24.3286,463022.0
2020-03-23 14:30:00,26.62,26.67,26.39,26.59,205576.0,24.3286,24.3743,24.1184,24.3011,205576.0
2020-03-23 14:40:00,26.59,26.85,26.59,26.81,258998.0,24.3011,24.5388,24.3011,24.5022,258998.0
2020-03-23 14:50:00,26.8,26.8,26.38,26.42,184806.0,24.4931,24.4931,24.1092,24.1458,184806.0
2020-03-23 15:00:00,26.43,26.45,26.16,26.21,497587.0,24.1549,24.1732,23.9082,23.9538,497587.0
2020-03-23 15:10:00,26.22,26.27,26.16,26.17,248003.0,23.963,24.0087,23.9082,23.9173,248003.0
2020-03-23 15:20:00,26.17,26.24,26.06,26.08,481754.0,23.9173,23.9813,23.8168,23.835,481754.0
2020-03-23 15:30:00,26.09,26.26,26.05,26.16,500772.0,23.8442,23.9995,23.8076,23.9082,500772.0
2020-03-23 15:40:00,26.17,26.26,26.02,26.02,778117.0,23.9173,23.9995,23.7802,23.7802,778117.0
2020-03-23 15:50:00,26.03,26.55,26.02,26.36,1882061.0,23.7893,24.2646,23.7802,24.0909,1882061.0
2020-03-24 09:30:00,27.38,27.5,27.13,27.26,544913.0,25.0231,25.1328,24.7947,24.9135,544913.0
2020-03-24 09:40:00,27.25,27.42,27.12,27.28,447076.0,24.9043,25.0597,24.7855,24.9317,447076.0
2020-03-24 09:50:00,27.29,27.54,27.06,27.08,443145.0,24.9409,25.1694,24.7307,24.749,443145.0
2020-03-24 10:00:00,27.08,27.08,26.77,26.85,384679.0,24.749,24.749,24.4656,24.5388,384679.0
2020-03-24 10:10:00,26.84,26.9,26.62,26.76,413722.0,24.5296,24.5845,24.3286,24.4565,413722.0
2020-03-24 10:20:00,26.76,26.76,26.32,26.32,482463.0,24.4565,24.4565,24.0544,24.0544,482463.0
2020-03-24 10:30:00,26.31,26.95,26.24,26.92,650144.0,24.0452,24.6302,23.9813,24.6027,650144.0
2020-03-24 10:40:00,26.93,26.99,26.6,26.66,358247.0,24.6119,24.6667,24.3103,24.3651,358247.0
2020-03-24 10:50:00,26.68,26.95,26.65,26.94,217462.0,24.3834,24.6302,24.356,24.621,217462.0
2020-03-24 11:00:00,26.94,27.05,26.94,27.04,399751.0,24.621,24.7215,24.621,24.7124,399751.0
2020-03-24 11:10:00,27.04,27.15,26.87,27.12,347877.0,24.7124,24.8129,24.557,24.7855,347877.0
2020-03-24 11:20:00,27.12,27.22,26.93,26.95,263227.0,24.7855,24.8769,24.6119,24.6302,263227.0
2020-03-24 11:30:00,26.95,26.99,26.68,26.77,276254.0,24.6302,24.6667,24.3834,24.4656,276254.0
2020-03-24 11:40:00,26.77,26.84,26.7,26.73,283220.0,24.4656,24.5296,24.4017,24.4291,283220.0
2020-03-24 11:50:00,26.73,26.81,26.65,26.69,264667.0,24.4291,24.5022,24.356,24.3925,264667.0
2020-03-24 12:00:00,26.69,27.02,26.57,26.96,331738.0,24.3925,24.6941,24.2829,24.6393,331738.0
2020-03-24 12:10:00,26.97,27.12,26.94,27.1,374988.0,24.6484,24.7855,24.621,24.7672,374988.0
2020-03-24 12:20:00,27.1,27.27,27.07,27.12,345338.0,24.7672,24.9226,24.7398,24.7855,345338.0
2020-03-24 12:30:00,27.11,27.3,27.02,27.2,454353.0,24.7764,24.95,24.6941,24.8586,454353.0
2020-03-24 12:40:00,27.2,27.29,27.13,27.21,198011.0,24.8586,24.9409,24.7947,24.8678,198011.0
2020-03-24 12:50:00,27.21,27.34,27.12,27.13,263972.0,24.8678,24.9866,24.7855,24.7947,263972.0
2020-03-24 13:00:00,27.14,27.29,27.06,27.09,184476.0,24.8038,24.9409,24.7307,24.7581,184476.0
2020-03-24 13:10:00,27.08,27.25,27.03,27.22,109860.0,24.749,24.9043,24.7033,24.8769,109860.0
2020-03-24 13:20:00,27.22,27.3,27.07,27.28,133350.0,24.8769,24.95,24.7398,24.9317,133350.0
2020-03-24 13:30:00,27.29,27.5,27.22,27.24,278601.0,24.9409,25.1328,24.8769,24.8952,278601.0
2020-03-24 13:40:00,27.24,27.3,27.09,27.13,218858.0,24.8952,24.95,24.7581,24.7947,218858.0
2020-03-24 13:50:00,27.14,27.16,27.01,27.13,411605.0,24.8038,24.8221,24.685,24.7947,411605.0
2020-03-24 14:00:00,27.14,27.19,27.09,27.12,212944.0,24.8038,24.8495,24.7581,24.7855,212944.0
2020-03-24 14:10:00,27.13,27.27,27.07,27.26,268244.0,24.7947,24.9226,24.7398,24.9135,268244.0
2020-03-24 14:20:00,27.27,27.34,27.18,27.3,301863.0,24.9226,24.9866,24.8404,24.95,301863.0
2020-03-24 14:30:00,27.3,27.51,27.2,27.49,325892.0,24.95,25.1419,24.8586,25.1237,325892.0
2020-03-24 14:40:00,27.48,27.49,27.28,27.32,278963.0,25.1145,25.1237,24.9317,24.9683,278963.0
2020-03-24 14:50:00,27.31,27.49,27.3,27.48,385961.0,24.9592,25.1237,24.95,25.1145,385961.0
2020-03-24 15:00:00,27.48,27.72,27.45,27.71,527734.0,25.1145,25.3339,25.0871,25.3247,527734.0
2020-03-24 15:10:00,27.71,27.76,27.49,27.6,430213.0,25.3247,25.3704,25.1237,25.2242,430213.0
2020-03-24 15:20:00,27.59,27.74,27.51,27.72,450092.0,25.2151,25.3521,25.1419,25.3339,450092.0
2020-03-24 15:30:00,27.73,27.78,27.61,27.77,724003.0,25.343,25.3887,25.2333,25.3796,724003.0
2020-03-24 15:40:00,27.77,27.88,27.67,27.8,752523.0,25.3796,25.4801,25.2882,25.407,752523.0
2020-03-24 15:50:00,27.8,27.8,27.25,27.66,2707698.0,25.407,25.407,24.9043,25.279,2707698.0
2020-03-25 09:30:00,27.66,28.48,27.12,28.47,658817.0,25.279,26.0284,24.7855,26.0193,658817.0
2020-03-25 09:40:00,28.45,28.88,28.28,28.42,482039.0,26.001,26.394,25.8457,25.9736,482039.0
2020-03-25 09:50:00,28.42,28.53,28.05,28.14,454691.0,25.9736,26.0741,25.6355,25.7177,454691.0
2020-03-25 10:00:00,28.14,28.46,28.04,28.24,321526.0,25.7177,26.0102,25.6263,25.8091,321526.0
2020-03-25 10:10:00,28.23,28.37,27.94,28.36,291284.0,25.8,25.9279,25.5349,25.9188,291284.0
2020-03-25 10:20:00,28.35,28.55,28.29,28.49,332449.0,25.9096,26.0924,25.8548,26.0376,332449.0
2020-03-25 10:30:00,28.5,28.75,28.42,28.6,300453.0,26.0467,26.2752,25.9736,26.1381,300453.0
2020-03-25 10:40:00,28.59,28.63,28.19,28.26,262304.0,26.129,26.1655,25.7634,25.8274,262304.0
2020-03-25 10:50:00,28.25,28.51,28.14,28.5,283500.0,25.8182,26.0559,25.7177,26.0467,283500.0
2020-03-25 11:00:00,28.5,28.53,28.19,28.34,278010.0,26.0467,26.0741,25.7634,25.9005,278010.0
2020-03-25 11:10:00,28.34,28.42,28.2,28.26,291739.0,25.9005,25.9736,25.7726,25.8274,291739.0
2020-03-25 11:20:00,28.26,28.48,28.16,28.29,223776.0,25.8274,26.0284,25.736,25.8548,223776.0
2020-03-25 11:30:00,28.29,28.45,28.23,28.32,271210.0,25.8548,26.001,25.8,25.8822,271210.0
2020-03-25 11:40:00,28.32,28.38,28.24,28.24,262978.0,25.8822,25.9371,25.8091,25.8091,262978.0
2020-03-25 11:50:00,28.24,28.36,28.2,28.34,180324.0,25.8091,25.9188,25.7726,25.9005,180324.0
2020-03-25 12:00:00,28.35,28.58,28.3,28.48,262812.0,25.9096,26.1198,25.8639,26.0284,262812.0
2020-03-25 12:10:00,28.49,28.7,28.45,28.57,288603.0,26.0376,26.2295,26.001,26.1107,288603.0
2020-03-25 12:20:00,28.57,28.86,28.57,28.84,519901.0,26.1107,26.3757,26.1107,26.3575,519901.0
2020-03-25 12:30:00,28.84,29.2,28.77,29.2,311725.0,26.3575,26.6865,26.2935,26.6865,311725.0
2020-03-25 12:40:00,29.19,29.2,28.83,28.9,343325.0,26.6773,26.6865,26.3483,26.4123,343325.0
2020-03-25 12:50:00,28.91,29.1,28.9,28.93,316435.0,26.4214,26.5951,26.4123,26.4397,316435.0
2020-03-25 13:00:00,28.93,29.15,28.7,29.12,335726.0,26.4397,26.6408,26.2295,26.6134,335726.0
2020-03-25 13:10:00,29.13,29.27,29.01,29.25,268799.0,26.6225,26.7504,26.5128,26.7322,268799.0
2020-03-25 13:20:00,29.25,29.36,29.05,29.1,242208.0,26.7322,26.8327,26.5494,26.5951,242208.0
2020-03-25 13:30:00,29.1,29.18,28.89,29.16,439621.0,26.5951,26.6682,26.4032,26.6499,439621.0
2020-03-25 13:40:00,29.15,29.48,29.15,29.37,481339.0,26.6408,26.9424,26.6408,26.8418,481339.0
2020-03-25 13:50:00,29.37,29.48,29.13,29.21,259376.0,26.8418,26.9424,26.6225,26.6956,259376.0
2020-03-25 14:00:00,29.21,29.24,28.79,28.99,230569.0,26.6956,26.723,26.3118,26.4945,230569.0
2020-03-25 14:10:00,28.99,29.17,28.95,29.16,280990.0,26.4945,26.6591,26.458,26.6499,280990.0
2020-03-25 14:20:00,29.16,29.2,28.99,29.06,217016.0,26.6499,26.6865,26.4945,26.5585,217016.0
2020-03-25 14:30:00,29.05,29.08,28.89,29.04,249731.0,26.5494,26.5768,26.4032,26.5402,249731.0
2020-03-25 14:40:00,29.04,29.21,28.95,29.19,250142.0,26.5402,26.6956,26.458,26.6773,250142.0
2020-03-25 14:50:00,29.2,29.23,29.02,29.14,226927.0,26.6865,26.7139,26.522,26.6316,226927.0
2020-03-25 15:00:00,29.14,29.24,29.09,29.16,231513.0,26.6316,26.723,26.5859,26.6499,231513.0
2020-03-25 15:10:00,29.17,29.21,29.09,29.18,255592.0,26.6591,26.6956,26.5859,26.6682,255592.0
2020-03-25 15:20:00,29.17,29.24,28.93,29.0,260783.0,26.6591,26.723,26.4397,26.5037,260783.0
2020-03-25 15:30:00,29.0,29.16,29.0,29.09,366260.0,26.5037,26.6499,26.5037,26.5859,366260.0
2020-03-25 15:40:00,29.1,29.15,28.79,28.8,621575.0,26.5951,26.6408,26.3118,26.3209,621575.0
2020-03-25 15:50:00,28.81,28.82,28.26,28.36,2107965.0,26.33,26.3392,25.8274,25.9188,2107965.0
2020-03-26 09:30:00,28.48,29.46,28.48,29.08,455219.0,26.0284,26.9241,26.0284,26.5768,455219.0
2020-03-26 09:40:00,29.1,29.31,28.93,29.25,603395.0,26.5951,26.787,26.4397,26.7322,603395.0
2020-03-26 09:50:00,29.25,29.51,29.07,29.46,362478.0,26.7322,26.9698,26.5677,26.9241,362478.0
2020-03-26 10:00:00,29.46,29.53,29.32,29.52,397686.0,26.9241,26.9881,26.7961,26.9789,397686.0
2020-03-26 10:10:00,29.52,29.65,29.43,29.46,465019.0,26.9789,27.0977,26.8967,26.9241,465019.0
2020-03-26 10:20:00,29.46,29.61,29.34,29.34,351439.0,26.9241,27.0612,26.8144,26.8144,351439.0
2020-03-26 10:30:00,29.35,29.51,29.34,29.42,302646.0,26.8236,26.9698,26.8144,26.8875,302646.0
2020-03-26 10:40:00,29.41,29.58,29.32,29.46,326209.0,26.8784,27.0338,26.7961,26.9241,326209.0
2020-03-26 10:50:00,29.46,29.59,29.38,29.47,230673.0,26.9241,27.0429,26.851,26.9332,230673.0
2020-03-26 11:00:00,29.47,29.52,29.34,29.39,198242.0,26.9332,26.9789,26.8144,26.8601,198242.0
2020-03-26 11:10:00,29.41,29.57,29.39,29.56,195769.0,26.8784,27.0246,26.8601,27.0155,195769.0
2020-03-26 11:20:00,29.56,29.74,29.47,29.71,209040.0,27.0155,27.18,26.9332,27.1526,209040.0
2020-03-26 11:30:00,29.71,29.72,29.51,29.54,410176.0,27.1526,27.1617,26.9698,26.9972,410176.0
2020-03-26 11:40:00,29.54,29.57,29.23,29.45,280194.0,26.9972,27.0246,26.7139,26.915,280194.0
2020-03-26 11:50:00,29.45,29.59,29.36,29.45,225630.0,26.915,27.0429,26.8327,26.915,225630.0
2020-03-26 12:00:00,29.45,29.61,29.45,29.48,151174.0,26.915,27.0612,26.915,26.9424,151174.0
2020-03-26 12:10:00,29.48,29.54,29.42,29.49,272300.0,26.9424,26.9972,26.8875,26.9515,272300.0
2020-03-26 12:20:00,29.49,29.85,29.48,29.77,400016.0,26.9515,27.2805,26.9424,27.2074,400016.0
2020-03-26 12:30:00,29.78,29.81,29.69,29.81,173084.0,27.2165,27.244,27.1343,27.244,173084.0
2020-03-26 12:40:00,29.8,29.8,29.71,29.76,110150.0,27.2348,27.2348,27.1526,27.1983,110150.0
2020-03-26 12:50:00,29.76,29.98,29.76,29.97,171388.0,27.1983,27.3993,27.1983,27.3902,171388.0
2020-03-26 13:00:00,29.97,30.27,29.85,29.92,321362.0,27.3902,27.6644,27.2805,27.3445,321362.0
2020-03-26 13:10:00,29.93,29.95,29.8,29.85,126251.0,27.3536,27.3719,27.2348,27.2805,126251.0
2020-03-26 13:20:00,29.85,29.85,29.68,29.73,124372.0,27.2805,27.2805,27.1252,27.1708,124372.0
2020-03-26 13:30:00,29.74,29.81,29.6,29.8,113953.0,27.18,27.244,27.052,27.2348,113953.0
2020-03-26 13:40:00,29.8,29.93,29.77,29.89,98329.0,27.2348,27.3536,27.2074,27.3171,98329.0
2020-03-26 13:50:00,29.89,29.91,29.71,29.76,138158.0,27.3171,27.3354,27.1526,27.1983,138158.0
2020-03-26 14:00:00,29.77,29.86,29.74,29.78,115002.0,27.2074,27.2897,27.18,27.2165,115002.0
2020-03-26 14:10:00,29.77,29.86,29.69,29.82,115130.0,27.2074,27.2897,27.1343,27.2531,115130.0
2020-03-26 14:20:00,29.82,29.9,29.75,29.86,138332.0,27.2531,27.3262,27.1891,27.2897,138332.0
2020-03-26 14:30:00,29.86,29.93,29.83,29.85,166467.0,27.2897,27.3536,27.2622,27.2805,166467.0
2020-03-26 14:40:00,29.86,29.91,29.79,29.87,111746.0,27.2897,27.3354,27.2257,27.2988,111746.0
2020-03-26 14:50:00,29.85,30.03,29.85,29.92,194978.0,27.2805,27.445,27.2805,27.3445,194978.0
2020-03-26 15:00:00,29.92,30.0,29.86,29.9,152159.0,27.3445,27.4176,27.2897,27.3262,152159.0
2020-03-26 15:10:00,29.9,29.93,29.79,29.87,205871.0,27.3262,27.3536,27.2257,27.2988,205871.0
2020-03-26 15:20:00,29.87,29.9,29.78,29.87,188981.0,27.2988,27.3262,27.2165,27.2988,188981.0
2020-03-26 15:30:00,29.88,30.01,29.76,29.87,351410.0,27.3079,27.4267,27.1983,27.2988,351410.0
2020-03-26 15:40:00,29.88,30.05,29.77,29.8,374885.0,27.3079,27.4633,27.2074,27.2348,374885.0
2020-03-26 15:50:00,29.8,30.22,29.8,30.15,1697834.0,27.2348,27.6187,27.2348,27.5547,1697834.0
2020-03-27 09:30:00,29.54,29.79,29.38,29.67,336320.0,26.9972,27.2257,26.851,27.116,336320.0
2020-03-27 09:40:00,29.65,29.73,29.57,29.59,222091.0,27.0977,27.1708,27.0246,27.0429,222091.0
2020-03-27 09:50:00,29.6,29.87,29.6,29.86,156201.0,27.052,27.2988,27.052,27.2897,156201.0
2020-03-27 10:00:00,29.86,30.03,29.74,30.0,151066.0,27.2897,27.445,27.18,27.4176,151066.0
2020-03-27 10:10:00,29.99,30.06,29.96,30.05,252457.0,27.4085,27.4724,27.3811,27.4633,252457.0
2020-03-27 10:20:00,30.05,30.24,29.96,30.15,207776.0,27.4633,27.6369,27.3811,27.5547,207776.0
2020-03-27 10:30:00,30.15,30.19,29.87,29.95,193201.0,27.5547,27.5913,27.2988,27.3719,193201.0
2020-03-27 10:40:00,29.94,30.2,29.92,30.19,262169.0,27.3628,27.6004,27.3445,27.5913,262169.0
2020-03-27 10:50:00,30.18,30.35,30.03,30.33,141815.0,27.5821,27.7375,27.445,27.7192,141815.0
2020-03-27 11:00:00,30.33,30.5,30.29,30.48,165656.0,27.7192,27.8746,27.6826,27.8563,165656.0
2020-03-27 11:10:00,30.49,30.52,30.34,30.49,157025.0,27.8654,27.8928,27.7283,27.8654,157025.0
2020-03-27 11:20:00,30.48,30.49,30.3,30.42,174144.0,27.8563,27.8654,27.6918,27.8015,174144.0
2020-03-27 11:30:00,30.43,30.48,30.36,30.41,201551.0,27.8106,27.8563,27.7466,27.7923,201551.0
2020-03-27 11:40:00,30.4,30.43,30.17,30.24,206947.0,27.7832,27.8106,27.573,27.6369,206947.0
2020-03-27 11:50:00,30.24,30.29,30.23,30.26,284746.0,27.6369,27.6826,27.6278,27.6552,284746.0
2020-03-27 12:00:00,30.26,30.32,30.16,30.31,312449.0,27.6552,27.7101,27.5638,27.7009,312449.0
2020-03-27 12:10:00,30.31,30.39,30.22,30.29,263708.0,27.7009,27.774,27.6187,27.6826,263708.0
2020-03-27 12:20:00,30.29,30.29,30.12,30.15,222530.0,27.6826,27.6826,27.5273,27.5547,222530.0
2020-03-27 12:30:00,30.15,30.29,30.11,30.24,197072.0,27.5547,27.6826,27.5181,27.6369,197072.0
2020-03-27 12:40:00,30.25,30.28,30.06,30.08,218000.0,27.6461,27.6735,27.4724,27.4907,218000.0
2020-03-27 12:50:00,30.09,30.15,29.99,30.06,179797.0,27.4999,27.5547,27.4085,27.4724,179797.0
2020-03-27 13:00:00,30.06,30.19,30.01,30.02,217783.0,27.4724,27.5913,27.4267,27.4359,217783.0
2020-03-27 13:10:00,30.02,30.12,30.0,30.07,177235.0,27.4359,27.5273,27.4176,27.4816,177235.0
2020-03-27 13:20:00,30.07,30.1,29.94,29.98,187837.0,27.4816,27.509,27.3628,27.3993,187837.0
2020-03-27 13:30:00,29.98,30.28,29.98,30.26,132146.0,27.3993,27.6735,27.3993,27.6552,132146.0
2020-03-27 13:40:00,30.26,30.34,30.18,30.29,225725.0,27.6552,27.7283,27.5821,27.6826,225725.0
2020-03-27 13:50:00,30.29,30.31,30.13,30.18,187658.0,27.6826,27.7009,27.5364,27.5821,187658.0
2020-03-27 14:00:00,30.18,30.27,30.11,30.22,186046.0,27.5821,27.6644,27.5181,27.6187,186046.0
2020-03-27 14:10:00,30.22,30.31,30.21,30.3,200940.0,27.6187,27.7009,27.6095,27.6918,200940.0
2020-03-27 14:20:00,30.31,30.48,30.29,30.46,177661.0,27.7009,27.8563,27.6826,27.838,177661.0
2020-03-27 14:30:00,30.46,30.55,30.44,30.53,148628.0,27.838,27.9203,27.8197,27.902,148628.0
2020-03-27 14:40:00,30.54,30.55,30.36,30.4,322620.0,27.9111,27.9203,27.7466,27.7832,322620.0
2020-03-27 14:50:00,30.4,30.73,30.39,30.62,281309.0,27.7832,28.0848,27.774,27.9842,281309.0
2020-03-27 15:00:00,30.63,30.78,30.57,30.7,313991.0,27.9934,28.1305,27.9385,28.0574,313991.0
2020-03-27 15:10:00,30.69,30.76,30.56,30.72,270975.0,28.0482,28.1122,27.9294,28.0756,270975.0
2020-03-27 15:20:00,30.72,30.87,30.7,30.82,244996.0,28.0756,28.2127,28.0574,28.167,244996.0
2020-03-27 15:30:00,30.82,30.84,30.51,30.55,308534.0,28.167,28.1853,27.8837,27.9203,308534.0
2020-03-27 15:40:00,30.55,30.58,30.35,30.41,433852.0,27.9203,27.9477,27.7375,27.7923,433852.0
2020-03-27 15:50:00,30.41,30.41,30.05,30.18,1345987.0,27.7923,27.7923,27.4633,27.5821,1345987.0
2020-03-30 09:30:00,30.43,30.97,30.37,30.39,440523.0,27.8106,28.3041,27.7558,27.774,440523.0
2020-03-30 09:40:00,30.4,30.4,30.02,30.04,297225.0,27.7832,27.7832,27.4359,27.4542,297225.0
2020-03-30 09:50:00,30.04,30.27,30.04,30.19,195552.0,27.4542,27.6644,27.4542,27.5913,195552.0
2020-03-30 10:00:00,30.2,30.43,30.09,30.37,207891.0,27.6004,27.8106,27.4999,27.7558,207891.0
2020-03-30 10:10:00,30.39,30.61,30.22,30.5,234818.0,27.774,27.9751,27.6187,27.8746,234818.0
2020-03-30 10:20:00,30.49,30.64,30.41,30.54,193226.0,27.8654,28.0025,27.7923,27.9111,193226.0
2020-03-30 10:30:00,30.55,30.62,30.46,30.49,211411.0,27.9203,27.9842,27.838,27.8654,211411.0
2020-03-30 10:40:00,30.49,30.63,30.48,30.61,301290.0,27.8654,27.9934,27.8563,27.9751,301290.0
2020-03-30 10:50:00,30.64,30.84,30.58,30.78,412708.0,28.0025,28.1853,27.9477,28.1305,412708.0
2020-03-30 11:00:00,30.78,30.83,30.68,30.79,225853.0,28.1305,28.1762,28.0391,28.1396,225853.0
2020-03-30 11:10:00,30.8,30.95,30.79,30.8,257785.0,28.1487,28.2858,28.1396,28.1487,257785.0
2020-03-30 11:20:00,30.8,31.02,30.8,30.99,157611.0,28.1487,28.3498,28.1487,28.3224,157611.0
2020-03-30 11:30:00,31.0,31.09,30.95,31.02,149300.0,28.3315,28.4138,28.2858,28.3498,149300.0
2020-03-30 11:40:00,31.01,31.09,30.96,31.0,230092.0,28.3407,28.4138,28.295,28.3315,230092.0
2020-03-30 11:50:00,31.01,31.05,30.96,30.99,169369.0,28.3407,28.3772,28.295,28.3224,169369.0
2020-03-30 12:00:00,30.99,30.99,30.77,30.9,139733.0,28.3224,28.3224,28.1213,28.2401,139733.0
2020-03-30 12:10:00,30.9,31.08,30.89,31.06,125582.0,28.2401,28.4046,28.231,28.3864,125582.0
2020-03-30 12:20:00,31.07,31.17,30.95,31.15,164952.0,28.3955,28.4869,28.2858,28.4686,164952.0
2020-03-30 12:30:00,31.15,31.25,31.08,31.2,186554.0,28.4686,28.56,28.4046,28.5143,186554.0
2020-03-30 12:40:00,31.2,31.21,31.06,31.1,194587.0,28.5143,28.5235,28.3864,28.4229,194587.0
2020-03-30 12:50:00,31.1,31.21,31.08,31.21,180151.0,28.4229,28.5235,28.4046,28.5235,180151.0
2020-03-30 13:00:00,31.21,31.22,31.03,31.09,125457.0,28.5235,28.5326,28.3589,28.4138,125457.0
2020-03-30 13:10:00,31.09,31.17,31.02,31.12,143537.0,28.4138,28.4869,28.3498,28.4412,143537.0
2020-03-30 13:20:00,31.12,31.2,31.08,31.13,143105.0,28.4412,28.5143,28.4046,28.4503,143105.0
2020-03-30 13:30:00,31.13,31.17,31.09,31.14,123724.0,28.4503,28.4869,28.4138,28.4595,123724.0
2020-03-30 13:40:00,31.14,31.15,31.04,31.14,119013.0,28.4595,28.4686,28.3681,28.4595,119013.0
2020-03-30 13:50:00,31.15,31.17,31.06,31.08,145963.0,28.4686,28.4869,28.3864,28.4046,145963.0
2020-03-30 14:00:00,31.07,31.07,30.97,31.01,134735.0,28.3955,28.3955,28.3041,28.3407,134735.0
2020-03-30 14:10:00,31.01,31.01,30.85,30.94,176311.0,28.3407,28.3407,28.1944,28.2767,176311.0
2020-03-30 14:20:00,30.94,31.09,30.91,31.09,125315.0,28.2767,28.4138,28.2493,28.4138,125315.0
2020-03-30 14:30:00,31.08,31.13,31.06,31.12,145933.0,28.4046,28.4503,28.3864,28.4412,145933.0
2020-03-30 14:40:00,31.12,31.23,31.09,31.23,157658.0,28.4412,28.5417,28.4138,28.5417,157658.0
2020-03-30 14:50:00,31.23,31.27,31.17,31.26,216745.0,28.5417,28.5783,28.4869,28.5691,216745.0
2020-03-30 15:00:00,31.26,31.27,31.17,31.27,218192.0,28.5691,28.5783,28.4869,28.5783,218192.0
2020-03-30 15:10:00,31.27,31.42,31.26,31.4,418563.0,28.5783,28.7154,28.5691,28.6971,418563.0
2020-03-30 15:20:00,31.41,31.46,31.23,31.35,406057.0,28.7062,28.7519,28.5417,28.6514,406057.0
2020-03-30 15:30:00,31.36,31.53,31.35,31.52,337520.0,28.6605,28.8159,28.6514,28.8068,337520.0
2020-03-30 15:40:00,31.53,31.54,31.33,31.38,460848.0,28.8159,28.825,28.6331,28.6788,460848.0
2020-03-30 15:50:00,31.38,31.4,31.1,31.15,1625570.0,28.6788,28.6971,28.4229,28.4686,1625570.0
2020-03-31 09:30:00,31.09,31.18,30.66,30.73,342478.0,28.4138,28.496,28.0208,28.0848,342478.0
2020-03-31 09:40:00,30.75,30.87,30.6,30.78,283903.0,28.103,28.2127,27.966,28.1305,283903.0
2020-03-31 09:50:00,30.75,30.79,30.58,30.63,251025.0,28.103,28.1396,27.9477,27.9934,251025.0
2020-03-31 10:00:00,30.63,30.85,30.58,30.79,245873.0,27.9934,28.1944,27.9477,28.1396,245873.0
2020-03-31 10:10:00,30.8,31.08,30.8,31.01,276056.0,28.1487,28.4046,28.1487,28.3407,276056.0
2020-03-31 10:20:00,31.0,31.05,30.89,30.9,367980.0,28.3315,28.3772,28.231,28.2401,367980.0
2020-03-31 10:30:00,30.9,30.99,30.74,30.75,192857.0,28.2401,28.3224,28.0939,28.103,192857.0
2020-03-31 10:40:00,30.77,30.86,30.6,30.66,275885.0,28.1213,28.2036,27.966,28.0208,275885.0
2020-03-31 10:50:00,30.65,30.73,30.55,30.58,525508.0,28.0117,28.0848,27.9203,27.9477,525508.0
2020-03-31 11:00:00,30.58,30.76,30.57,30.7,197456.0,27.9477,28.1122,27.9385,28.0574,197456.0
2020-03-31 11:10:00,30.7,30.7,30.59,30.65,209367.0,28.0574,28.0574,27.9568,28.0117,209367.0
2020-03-31 11:20:00,30.66,30.7,30.59,30.63,162169.0,28.0208,28.0574,27.9568,27.9934,162169.0
2020-03-31 11:30:00,30.63,30.74,30.62,30.67,183792.0,27.9934,28.0939,27.9842,28.0299,183792.0
2020-03-31 11:40:00,30.68,30.72,30.64,30.69,194836.0,28.0391,28.0756,28.0025,28.0482,194836.0
2020-03-31 11:50:00,30.69,30.72,30.55,30.59,211519.0,28.0482,28.0756,27.9203,27.9568,211519.0
2020-03-31 12:00:00,30.59,30.63,30.51,30.59,189084.0,27.9568,27.9934,27.8837,27.9568,189084.0
2020-03-31 12:10:00,30.59,30.6,30.54,30.55,126632.0,27.9568,27.966,27.9111,27.9203,126632.0
2020-03-31 12:20:00,30.55,30.57,30.5,30.57,151434.0,27.9203,27.9385,27.8746,27.9385,151434.0
2020-03-31 12:30:00,30.57,30.57,30.3,30.32,242845.0,27.9385,27.9385,27.6918,27.7101,242845.0
2020-03-31 12:40:00,30.33,30.47,30.32,30.39,150596.0,27.7192,27.8471,27.7101,27.774,150596.0
2020-03-31 12:50:00,30.39,30.4,30.35,30.37,152588.0,27.774,27.7832,27.7375,27.7558,152588.0
2020-03-31 13:00:00,30.37,30.46,30.35,30.46,246575.0,27.7558,27.838,27.7375,27.838,246575.0
2020-03-31 13:10:00,30.45,30.51,30.41,30.46,262718.0,27.8289,27.8837,27.7923,27.838,262718.0
2020-03-31 13:20:00,30.45,30.47,30.35,30.45,151342.0,27.8289,27.8471,27.7375,27.8289,151342.0
2020-03-31 13:30:00,30.44,30.5,30.38,30.5,133289.0,27.8197,27.8746,27.7649,27.8746,133289.0
2020-03-31 13:40:00,30.5,30.52,30.45,30.5,159596.0,27.8746,27.8928,27.8289,27.8746,159596.0
2020-03-31 13:50:00,30.5,30.52,30.35,30.52,180827.0,27.8746,27.8928,27.7375,27.8928,180827.0
2020-03-31 14:00:00,30.51,30.51,30.37,30.4,210021.0,27.8837,27.8837,27.7558,27.7832,210021.0
2020-03-31 14:10:00,30.4,30.47,30.38,30.42,138366.0,27.7832,27.8471,27.7649,27.8015,138366.0
2020-03-31 14:20:00,30.41,30.45,30.37,30.4,180904.0,27.7923,27.8289,27.7558,27.7832,180904.0
2020-03-31 14:30:00,30.4,30.47,30.39,30.46,178747.0,27.7832,27.8471,27.774,27.838,178747.0
2020-03-31 14:40:00,30.46,30.46,30.29,30.29,275169.0,27.838,27.838,27.6826,27.6826,275169.0
2020-03-31 14:50:00,30.29,30.33,30.19,30.23,320067.0,27.6826,27.7192,27.5913,27.6278,320067.0
2020-03-31 15:00:00,30.23,30.3,30.17,30.28,277862.0,27.6278,27.6918,27.573,27.6735,277862.0
2020-03-31 15:10:00,30.28,30.28,30.14,30.18,314942.0,27.6735,27.6735,27.5456,27.5821,314942.0
2020-03-31 15:20:00,30.18,30.24,30.13,30.14,292035.0,27.5821,27.6369,27.5364,27.5456,292035.0
2020-03-31 15:30:00,30.14,30.27,30.07,30.24,460196.0,27.5456,27.6644,27.4816,27.6369,460196.0
2020-03-31 15:40:00,30.24,30.29,30.03,30.03,562900.0,27.6369,27.6826,27.445,27.445,562900.0
2020-03-31 15:50:00,30.04,30.26,29.94,30.05,1984663.0,27.4542,27.6552,27.3628,27.4633,1984663.0
2020-04-01 09:30:00,29.38,29.75,29.3,29.5,480097.0,26.851,27.1891,26.7779,26.9606,480097.0
2020-04-01 09:40:00,29.5,29.53,29.26,29.46,289595.0,26.9606,26.9881,26.7413,26.9241,289595.0
2020-04-01 09:50:00,29.44,29.71,29.43,29.68,485313.0,26.9058,27.1526,26.8967,27.1252,485313.0
2020-04-01 10:00:00,29.68,29.75,29.33,29.45,289052.0,27.1252,27.1891,26.8053,26.915,289052.0
2020-04-01 10:10:00,29.46,29.55,29.39,29.43,233514.0,26.9241,27.0063,26.8601,26.8967,233514.0
2020-04-01 10:20:00,29.43,29.57,29.42,29.44,166689.0,26.8967,27.0246,26.8875,26.9058,166689.0
2020-04-01 10:30:00,29.42,29.57,29.39,29.49,159142.0,26.8875,27.0246,26.8601,26.9515,159142.0
2020-04-01 10:40:00,29.49,29.54,29.33,29.34,195207.0,26.9515,26.9972,26.8053,26.8144,195207.0
2020-04-01 10:50:00,29.34,29.41,29.22,29.35,205009.0,26.8144,26.8784,26.7047,26.8236,205009.0
2020-04-01 11:00:00,29.35,29.41,29.31,29.4,148492.0,26.8236,26.8784,26.787,26.8693,148492.0
2020-04-01 11:10:00,29.38,29.43,29.35,29.4,118370.0,26.851,26.8967,26.8236,26.8693,118370.0
2020-04-01 11:20:00,29.41,29.46,29.33,29.35,271429.0,26.8784,26.9241,26.8053,26.8236,271429.0
2020-04-01 11:30:00,29.35,29.4,29.3,29.31,146636.0,26.8236,26.8693,26.7779,26.787,146636.0
2020-04-01 11:40:00,29.31,29.42,29.27,29.31,176008.0,26.787,26.8875,26.7504,26.787,176008.0
2020-04-01 11:50:00,29.3,29.35,29.23,29.26,113396.0,26.7779,26.8236,26.7139,26.7413,113396.0
2020-04-01 12:00:00,29.25,29.26,29.14,29.25,250589.0,26.7322,26.7413,26.6316,26.7322,250589.0
2020-04-01 12:10:00,29.25,29.29,29.14,29.16,194493.0,26.7322,26.7687,26.6316,26.6499,194493.0
2020-04-01 12:20:00,29.17,29.24,29.16,29.22,145008.0,26.6591,26.723,26.6499,26.7047,145008.0
2020-04-01 12:30:00,29.22,29.28,29.14,29.16,242469.0,26.7047,26.7596,26.6316,26.6499,242469.0
2020-04-01 12:40:00,29.16,29.18,28.93,29.04,264411.0,26.6499,26.6682,26.4397,26.5402,264411.0
2020-04-01 12:50:00,29.04,29.06,28.82,28.94,200706.0,26.5402,26.5585,26.3392,26.4489,200706.0
2020-04-01 13:00:00,28.94,28.95,28.78,28.83,179539.0,26.4489,26.458,26.3026,26.3483,179539.0
2020-04-01 13:10:00,28.84,28.91,28.79,28.88,172106.0,26.3575,26.4214,26.3118,26.394,172106.0
2020-04-01 13:20:00,28.87,29.01,28.87,28.93,188000.0,26.3849,26.5128,26.3849,26.4397,188000.0
2020-04-01 13:30:00,28.93,28.95,28.84,28.92,103152.0,26.4397,26.458,26.3575,26.4306,103152.0
2020-04-01 13:40:00,28.93,28.97,28.9,28.95,124975.0,26.4397,26.4763,26.4123,26.458,124975.0
2020-04-01 13:50:00,28.94,28.98,28.88,28.94,160216.0,26.4489,26.4854,26.394,26.4489,160216.0
2020-04-01 14:00:00,28.94,29.01,28.89,28.98,140170.0,26.4489,26.5128,26.4032,26.4854,140170.0
2020-04-01 14:10:00,28.98,29.0,28.91,28.94,124585.0,26.4854,26.5037,26.4214,26.4489,124585.0
2020-04-01 14:20:00,28.94,29.0,28.92,28.97,150552.0,26.4489,26.5037,26.4306,26.4763,150552.0
2020-04-01 14:30:00,28.96,29.0,28.89,28.99,244479.0,26.4671,26.5037,26.4032,26.4945,244479.0
2020-04-01 14:40:00,28.98,29.0,28.88,28.9,170013.0,26.4854,26.5037,26.394,26.4123,170013.0
2020-04-01 14:50:00,28.89,28.93,28.82,28.84,193861.0,26.4032,26.4397,26.3392,26.3575,193861.0
2020-04-01 15:00:00,28.85,28.89,28.8,28.8,204432.0,26.3666,26.4032,26.3209,26.3209,204432.0
2020-04-01 15:10:00,28.8,28.81,28.58,28.61,497045.0,26.3209,26.33,26.1198,26.1473,497045.0
2020-04-01 15:20:00,28.61,28.66,28.53,28.54,318846.0,26.1473,26.193,26.0741,26.0833,318846.0
2020-04-01 15:30:00,28.53,28.75,28.53,28.6,551504.0,26.0741,26.2752,26.0741,26.1381,551504.0
2020-04-01 15:40:00,28.6,28.69,28.47,28.61,603899.0,26.1381,26.2204,26.0193,26.1473,603899.0
2020-04-01 15:50:00,28.6,28.82,28.59,28.78,1497113.0,26.1381,26.3392,26.129,26.3026,1497113.0
2020-04-02 09:30:00,28.32,28.73,28.3,28.66,450079.0,25.8822,26.2569,25.8639,26.193,450079.0
2020-04-02 09:40:00,28.68,28.78,28.54,28.63,201165.0,26.2112,26.3026,26.0833,26.1655,201165.0
2020-04-02 09:50:00,28.62,28.88,28.62,28.88,144152.0,26.1564,26.394,26.1564,26.394,144152.0
2020-04-02 10:00:00,28.88,28.95,28.78,28.88,261282.0,26.394,26.458,26.3026,26.394,261282.0
2020-04-02 10:10:00,28.88,29.02,28.82,29.02,146176.0,26.394,26.522,26.3392,26.522,146176.0
2020-04-02 10:20:00,29.03,29.19,29.02,29.15,125063.0,26.5311,26.6773,26.522,26.6408,125063.0
2020-04-02 10:30:00,29.16,29.32,29.13,29.26,248451.0,26.6499,26.7961,26.6225,26.7413,248451.0
2020-04-02 10:40:00,29.25,29.26,29.08,29.13,160602.0,26.7322,26.7413,26.5768,26.6225,160602.0
2020-04-02 10:50:00,29.14,29.35,29.07,29.32,272611.0,26.6316,26.8236,26.5677,26.7961,272611.0
2020-04-02 11:00:00,29.32,29.34,29.2,29.29,467188.0,26.7961,26.8144,26.6865,26.7687,467188.0
2020-04-02 11:10:00,29.29,29.41,29.19,29.34,187087.0,26.7687,26.8784,26.6773,26.8144,187087.0
2020-04-02 11:20:00,29.34,29.34,29.11,29.21,148690.0,26.8144,26.8144,26.6042,26.6956,148690.0
2020-04-02 11:30:00,29.2,29.23,29.04,29.11,121423.0,26.6865,26.7139,26.5402,26.6042,121423.0
2020-04-02 11:40:00,29.1,29.28,29.1,29.28,106632.0,26.5951,26.7596,26.5951,26.7596,106632.0
2020-04-02 11:50:00,29.28,29.28,29.12,29.16,112559.0,26.7596,26.7596,26.6134,26.6499,112559.0
2020-04-02 12:00:00,29.17,29.29,29.12,29.13,114947.0,26.6591,26.7687,26.6134,26.6225,114947.0
2020-04-02 12:10:00,29.12,29.24,29.09,29.13,183406.0,26.6134,26.723,26.5859,26.6225,183406.0
2020-04-02 12:20:00,29.13,29.16,28.99,28.99,148558.0,26.6225,26.6499,26.4945,26.4945,148558.0
2020-04-02 12:30:00,29.0,29.05,28.96,29.0,166749.0,26.5037,26.5494,26.4671,26.5037,166749.0
2020-04-02 12:40:00,28.99,29.12,28.96,29.1,111207.0,26.4945,26.6134,26.4671,26.5951,111207.0
2020-04-02 12:50:00,29.1,29.13,29.01,29.08,124629.0,26.5951,26.6225,26.5128,26.5768,124629.0
2020-04-02 13:00:00,29.08,29.16,29.02,29.02,107047.0,26.5768,26.6499,26.522,26.522,107047.0
2020-04-02 13:10:00,29.02,29.04,28.92,28.96,106847.0,26.522,26.5402,26.4306,26.4671,106847.0
2020-04-02 13:20:00,28.95,28.97,28.84,28.88,110721.0,26.458,26.4763,26.3575,26.394,110721.0
2020-04-02 13:30:00,28.89,28.93,28.85,28.89,109230.0,26.4032,26.4397,26.3666,26.4032,109230.0
2020-04-02 13:40:00,28.89,28.99,28.88,28.98,103862.0,26.4032,26.4945,26.394,26.4854,103862.0
2020-04-02 13:50:00,28.97,29.03,28.88,28.91,146102.0,26.4763,26.5311,26.394,26.4214,146102.0
2020-04-02 14:00:00,28.91,28.92,28.81,28.84,134145.0,26.4214,26.4306,26.33,26.3575,134145.0
2020-04-02 14:10:00,28.84,28.9,28.68,28.69,295845.0,26.3575,26.4123,26.2112,26.2204,295845.0
2020-04-02 14:20:00,28.7,28.95,28.68,28.94,127871.0,26.2295,26.458,26.2112,26.4489,127871.0
2020-04-02 14:30:00,28.94,28.96,28.8,28.92,157177.0,26.4489,26.4671,26.3209,26.4306,157177.0
2020-04-02 14:40:00,28.91,28.91,28.76,28.79,164896.0,26.4214,26.4214,26.2843,26.3118,164896.0
2020-04-02 14:50:00,28.79,29.03,28.78,29.0,157069.0,26.3118,26.5311,26.3026,26.5037,157069.0
2020-04-02 15:00:00,29.0,29.08,28.93,29.07,129578.0,26.5037,26.5768,26.4397,26.5677,129578.0
2020-04-02 15:10:00,29.08,29.08,28.96,29.07,143806.0,26.5768,26.5768,26.4671,26.5677,143806.0
2020-04-02 15:20:00,29.07,29.09,28.92,28.99,155469.0,26.5677,26.5859,26.4306,26.4945,155469.0
2020-04-02 15:30:00,28.99,29.07,28.83,28.86,219892.0,26.4945,26.5677,26.3483,26.3757,219892.0
2020-04-02 15:40:00,28.86,29.03,28.85,28.89,250924.0,26.3757,26.5311,26.3666,26.4032,250924.0
2020-04-02 15:50:00,28.89,29.21,28.87,29.19,1317588.0,26.4032,26.6956,26.3849,26.6773,1317588.0
2020-04-03 09:30:00,29.16,29.54,29.02,29.54,586076.0,26.6499,26.9972,26.522,26.9972,586076.0
2020-04-03 09:40:00,29.51,29.67,29.24,29.25,199216.0,26.9698,27.116,26.723,26.7322,199216.0
2020-04-03 09:50:00,29.26,29.45,29.25,29.38,139204.0,26.7413,26.915,26.7322,26.851,139204.0
2020-04-03 10:00:00,29.39,29.62,29.39,29.48,176548.0,26.8601,27.0703,26.8601,26.9424,176548.0
2020-04-03 10:10:00,29.49,29.53,29.43,29.43,128420.0,26.9515,26.9881,26.8967,26.8967,128420.0
2020-04-03 10:20:00,29.42,29.45,29.24,29.26,116854.0,26.8875,26.915,26.723,26.7413,116854.0
2020-04-03 10:30:00,29.26,29.33,29.16,29.22,139287.0,26.7413,26.8053,26.6499,26.7047,139287.0
2020-04-03 10:40:00,29.22,29.31,29.18,29.27,96114.0,26.7047,26.787,26.6682,26.7504,96114.0
2020-04-03 10:50:00,29.27,29.27,29.15,29.2,130254.0,26.7504,26.7504,26.6408,26.6865,130254.0
2020-04-03 11:00:00,29.2,29.26,29.12,29.2,125854.0,26.6865,26.7413,26.6134,26.6865,125854.0
2020-04-03 11:10:00,29.2,29.25,29.1,29.13,82953.0,26.6865,26.7322,26.5951,26.6225,82953.0
2020-04-03 11:20:00,29.14,29.17,29.07,29.16,97091.0,26.6316,26.6591,26.5677,26.6499,97091.0
2020-04-03 11:30:00,29.15,29.2,29.07,29.15,127018.0,26.6408,26.6865,26.5677,26.6408,127018.0
2020-04-03 11:40:00,29.15,29.16,29.03,29.07,130406.0,26.6408,26.6499,26.5311,26.5677,130406.0
2020-04-03 11:50:00,29.08,29.11,29.05,29.07,96751.0,26.5768,26.6042,26.5494,26.5677,96751.0
2020-04-03 12:00:00,29.08,29.09,28.95,28.97,106166.0,26.5768,26.5859,26.458,26.4763,106166.0
2020-04-03 12:10:00,28.98,29.01,28.92,28.93,98381.0,26.4854,26.5128,26.4306,26.4397,98381.0
2020-04-03 12:20:00,28.93,28.99,28.86,28.93,130679.0,26.4397,26.4945,26.3757,26.4397,130679.0
2020-04-03 12:30:00,28.93,28.95,28.8,28.92,164774.0,26.4397,26.458,26.3209,26.4306,164774.0
2020-04-03 12:40:00,28.92,29.02,28.83,28.92,138057.0,26.4306,26.522,26.3483,26.4306,138057.0
2020-04-03 12:50:00,28.92,28.97,28.9,28.96,75764.0,26.4306,26.4763,26.4123,26.4671,75764.0
2020-04-03 13:00:00,28.96,29.02,28.92,29.0,75589.0,26.4671,26.522,26.4306,26.5037,75589.0
2020-04-03 13:10:00,29.01,29.1,28.94,29.06,139154.0,26.5128,26.5951,26.4489,26.5585,139154.0
2020-04-03 13:20:00,29.06,29.08,28.91,28.91,63241.0,26.5585,26.5768,26.4214,26.4214,63241.0
2020-04-03 13:30:00,28.91,28.91,28.83,28.84,82624.0,26.4214,26.4214,26.3483,26.3575,82624.0
2020-04-03 13:40:00,28.83,28.99,28.82,28.98,100108.0,26.3483,26.4945,26.3392,26.4854,100108.0
2020-04-03 13:50:00,28.98,28.99,28.9,28.95,78261.0,26.4854,26.4945,26.4123,26.458,78261.0
2020-04-03 14:00:00,28.96,29.0,28.9,28.92,129078.0,26.4671,26.5037,26.4123,26.4306,129078.0
2020-04-03 14:10:00,28.92,28.96,28.86,28.88,117053.0,26.4306,26.4671,26.3757,26.394,117053.0
2020-04-03 14:20:00,28.89,29.11,28.88,29.11,104074.0,26.4032,26.6042,26.394,26.6042,104074.0
2020-04-03 14:30:00,29.11,29.13,29.05,29.11,97280.0,26.6042,26.6225,26.5494,26.6042,97280.0
2020-04-03 14:40:00,29.11,29.13,29.06,29.1,147222.0,26.6042,26.6225,26.5585,26.5951,147222.0
2020-04-03 14:50:00,29.1,29.29,29.09,29.29,226983.0,26.5951,26.7687,26.5859,26.7687,226983.0
2020-04-03 15:00:00,29.29,29.39,29.23,29.33,266803.0,26.7687,26.8601,26.7139,26.8053,266803.0
2020-04-03 15:10:00,29.32,29.52,29.31,29.46,275719.0,26.7961,26.9789,26.787,26.9241,275719.0
2020-04-03 15:20:00,29.46,29.54,29.43,29.47,307675.0,26.9241,26.9972,26.8967,26.9332,307675.0
2020-04-03 15:30:00,29.47,29.54,29.4,29.48,396296.0,26.9332,26.9972,26.8693,26.9424,396296.0
2020-04-03 15:40:00,29.48,29.56,29.32,29.52,292910.0,26.9424,27.0155,26.7961,26.9789,292910.0
2020-04-03 15:50:00,29.52,29.58,29.33,29.4,902734.0,26.9789,27.0338,26.8053,26.8693,902734.0
2020-04-06 09:30:00,30.67,30.79,30.28,30.3,700385.0,28.0299,28.1396,27.6735,27.6918,700385.0
2020-04-06 09:40:00,30.31,30.44,30.3,30.4,342685.0,27.7009,27.8197,27.6918,27.7832,342685.0
2020-04-06 09:50:00,30.39,30.67,30.38,30.59,629863.0,27.774,28.0299,27.7649,27.9568,629863.0
2020-04-06 10:00:00,30.59,30.69,30.52,30.59,373960.0,27.9568,28.0482,27.8928,27.9568,373960.0
2020-04-06 10:10:00,30.58,30.66,30.51,30.62,340819.0,27.9477,28.0208,27.8837,27.9842,340819.0
2020-04-06 10:20:00,30.62,30.72,30.57,30.71,327114.0,27.9842,28.0756,27.9385,28.0665,327114.0
2020-04-06 10:30:00,30.71,30.74,30.66,30.7,278280.0,28.0665,28.0939,28.0208,28.0574,278280.0
2020-04-06 10:40:00,30.7,30.71,30.52,30.54,161652.0,28.0574,28.0665,27.8928,27.9111,161652.0
2020-04-06 10:50:00,30.53,30.66,30.53,30.61,205634.0,27.902,28.0208,27.902,27.9751,205634.0
2020-04-06 11:00:00,30.62,30.65,30.46,30.53,169890.0,27.9842,28.0117,27.838,27.902,169890.0
2020-04-06 11:10:00,30.53,30.63,30.5,30.6,168453.0,27.902,27.9934,27.8746,27.966,168453.0
2020-04-06 11:20:00,30.61,30.65,30.54,30.62,151757.0,27.9751,28.0117,27.9111,27.9842,151757.0
2020-04-06 11:30:00,30.63,30.69,30.61,30.69,137006.0,27.9934,28.0482,27.9751,28.0482,137006.0
2020-04-06 11:40:00,30.69,31.03,30.68,30.98,393847.0,28.0482,28.3589,28.0391,28.3132,393847.0
2020-04-06 11:50:00,30.97,30.98,30.73,30.79,163456.0,28.3041,28.3132,28.0848,28.1396,163456.0
2020-04-06 12:00:00,30.8,30.81,30.75,30.78,124295.0,28.1487,28.1579,28.103,28.1305,124295.0
2020-04-06 12:10:00,30.77,30.81,30.72,30.79,139894.0,28.1213,28.1579,28.0756,28.1396,139894.0
2020-04-06 12:20:00,30.8,30.99,30.78,30.92,180233.0,28.1487,28.3224,28.1305,28.2584,180233.0
2020-04-06 12:30:00,30.92,30.98,30.91,30.93,138668.0,28.2584,28.3132,28.2493,28.2676,138668.0
2020-04-06 12:40:00,30.94,30.95,30.86,30.89,132930.0,28.2767,28.2858,28.2036,28.231,132930.0
2020-04-06 12:50:00,30.89,30.91,30.85,30.91,88741.0,28.231,28.2493,28.1944,28.2493,88741.0
2020-04-06 13:00:00,30.91,30.93,30.87,30.92,111882.0,28.2493,28.2676,28.2127,28.2584,111882.0
2020-04-06 13:10:00,30.92,30.97,30.91,30.95,111842.0,28.2584,28.3041,28.2493,28.2858,111842.0
2020-04-06 13:20:00,30.95,31.0,30.94,30.96,69470.0,28.2858,28.3315,28.2767,28.295,69470.0
2020-04-06 13:30:00,30.96,30.99,30.92,30.92,153374.0,28.295,28.3224,28.2584,28.2584,153374.0
2020-04-06 13:40:00,30.92,31.11,30.91,31.1,195354.0,28.2584,28.4321,28.2493,28.4229,195354.0
2020-04-06 13:50:00,31.11,31.32,31.1,31.28,347651.0,28.4321,28.624,28.4229,28.5874,347651.0
2020-04-06 14:00:00,31.28,31.28,31.07,31.08,139525.0,28.5874,28.5874,28.3955,28.4046,139525.0
2020-04-06 14:10:00,31.09,31.13,31.0,31.05,159299.0,28.4138,28.4503,28.3315,28.3772,159299.0
2020-04-06 14:20:00,31.05,31.06,30.87,30.9,121860.0,28.3772,28.3864,28.2127,28.2401,121860.0
2020-04-06 14:30:00,30.9,30.98,30.9,30.94,101724.0,28.2401,28.3132,28.2401,28.2767,101724.0
2020-04-06 14:40:00,30.95,31.01,30.94,31.0,99460.0,28.2858,28.3407,28.2767,28.3315,99460.0
2020-04-06 14:50:00,31.0,31.06,31.0,31.02,135497.0,28.3315,28.3864,28.3315,28.3498,135497.0
2020-04-06 15:00:00,31.01,31.1,30.95,31.08,189893.0,28.3407,28.4229,28.2858,28.4046,189893.0
2020-04-06 15:10:00,31.09,31.1,30.98,30.98,301486.0,28.4138,28.4229,28.3132,28.3132,301486.0
2020-04-06 15:20:00,30.99,31.15,30.98,31.15,224006.0,28.3224,28.4686,28.3132,28.4686,224006.0
2020-04-06 15:30:00,31.15,31.19,31.1,31.15,328365.0,28.4686,28.5052,28.4229,28.4686,328365.0
2020-04-06 15:40:00,31.15,31.21,31.06,31.15,409683.0,28.4686,28.5235,28.3864,28.4686,409683.0
2020-04-06 15:50:00,31.15,31.29,31.06,31.17,1716072.0,28.4686,28.5966,28.3864,28.4869,1716072.0
2020-04-07 09:30:00,32.08,32.22,32.0,32.11,597136.0,29.3186,29.4465,29.2454,29.346,597136.0
2020-04-07 09:40:00,32.1,32.18,31.89,31.92,429714.0,29.3368,29.41,29.1449,29.1723,429714.0
2020-04-07 09:50:00,31.92,32.17,31.92,32.17,271417.0,29.1723,29.4008,29.1723,29.4008,271417.0
2020-04-07 10:00:00,32.18,32.2,31.89,31.9,260739.0,29.41,29.4282,29.1449,29.1541,260739.0
2020-04-07 10:10:00,31.9,31.92,31.8,31.91,253972.0,29.1541,29.1723,29.0627,29.1632,253972.0
2020-04-07 10:20:00,31.91,31.92,31.72,31.78,145035.0,29.1632,29.1723,28.9896,29.0444,145035.0
2020-04-07 10:30:00,31.78,31.93,31.78,31.88,215367.0,29.0444,29.1815,29.0444,29.1358,215367.0
2020-04-07 10:40:00,31.87,31.95,31.7,31.73,131981.0,29.1266,29.1998,28.9713,28.9987,131981.0
2020-04-07 10:50:00,31.74,31.81,31.64,31.66,239099.0,29.0078,29.0718,28.9164,28.9347,239099.0
2020-04-07 11:00:00,31.67,31.77,31.55,31.7,292817.0,28.9439,29.0352,28.8342,28.9713,292817.0
2020-04-07 11:10:00,31.7,31.83,31.69,31.72,198530.0,28.9713,29.0901,28.9621,28.9896,198530.0
2020-04-07 11:20:00,31.72,31.82,31.66,31.79,136428.0,28.9896,29.0809,28.9347,29.0535,136428.0
2020-04-07 11:30:00,31.78,31.94,31.75,31.94,143690.0,29.0444,29.1906,29.017,29.1906,143690.0
2020-04-07 11:40:00,31.94,31.94,31.81,31.82,124028.0,29.1906,29.1906,29.0718,29.0809,124028.0
2020-04-07 11:50:00,31.82,31.88,31.77,31.83,113065.0,29.0809,29.1358,29.0352,29.0901,113065.0
2020-04-07 12:00:00,31.83,32.0,31.83,31.96,120234.0,29.0901,29.2454,29.0901,29.2089,120234.0
2020-04-07 12:10:00,31.95,32.0,31.92,31.95,183097.0,29.1998,29.2454,29.1723,29.1998,183097.0
2020-04-07 12:20:00,31.96,32.0,31.88,32.0,119165.0,29.2089,29.2454,29.1358,29.2454,119165.0
2020-04-07 12:30:00,32.0,32.07,31.99,32.04,109663.0,29.2454,29.3094,29.2363,29.282,109663.0
2020-04-07 12:40:00,32.04,32.08,32.0,32.05,110409.0,29.282,29.3186,29.2454,29.2911,110409.0
2020-04-07 12:50:00,32.04,32.07,31.99,32.02,90185.0,29.282,29.3094,29.2363,29.2637,90185.0
2020-04-07 13:00:00,32.03,32.06,31.97,32.01,100815.0,29.2729,29.3003,29.218,29.2546,100815.0
2020-04-07 13:10:00,32.01,32.06,31.91,31.94,90701.0,29.2546,29.3003,29.1632,29.1906,90701.0
2020-04-07 13:20:00,31.94,31.98,31.89,31.91,82794.0,29.1906,29.2272,29.1449,29.1632,82794.0
2020-04-07 13:30:00,31.92,31.92,31.8,31.86,106154.0,29.1723,29.1723,29.0627,29.1175,106154.0
2020-04-07 13:40:00,31.86,32.02,31.84,31.91,112861.0,29.1175,29.2637,29.0992,29.1632,112861.0
2020-04-07 13:50:00,31.91,31.92,31.84,31.89,94563.0,29.1632,29.1723,29.0992,29.1449,94563.0
2020-04-07 14:00:00,31.89,31.9,31.7,31.77,126706.0,29.1449,29.1541,28.9713,29.0352,126706.0
2020-04-07 14:10:00,31.77,31.83,31.6,31.62,107336.0,29.0352,29.0901,28.8799,28.8982,107336.0
2020-04-07 14:20:00,31.62,31.84,31.62,31.71,211621.0,28.8982,29.0992,28.8982,28.9804,211621.0
2020-04-07 14:30:00,31.7,31.75,31.65,31.66,121764.0,28.9713,29.017,28.9256,28.9347,121764.0
2020-04-07 14:40:00,31.66,31.69,31.61,31.64,165629.0,28.9347,28.9621,28.889,28.9164,165629.0
2020-04-07 14:50:00,31.64,31.7,31.56,31.58,183943.0,28.9164,28.9713,28.8433,28.8616,183943.0
2020-04-07 15:00:00,31.59,31.76,31.57,31.76,214496.0,28.8707,29.0261,28.8525,29.0261,214496.0
2020-04-07 15:10:00,31.75,31.86,31.7,31.71,168446.0,29.017,29.1175,28.9713,28.9804,168446.0
2020-04-07 15:20:00,31.71,31.75,31.62,31.62,272675.0,28.9804,29.017,28.8982,28.8982,272675.0
2020-04-07 15:30:00,31.63,31.83,31.58,31.83,214140.0,28.9073,29.0901,28.8616,29.0901,214140.0
2020-04-07 15:40:00,31.83,31.97,31.79,31.97,321964.0,29.0901,29.218,29.0535,29.218,321964.0
2020-04-07 15:50:00,31.97,31.97,31.56,31.61,910130.0,29.218,29.218,28.8433,28.889,910130.0
2020-04-08 09:30:00,31.85,32.18,31.8,32.14,325530.0,29.1084,29.41,29.0627,29.3734,325530.0
2020-04-08 09:40:00,32.15,32.33,32.11,32.19,388706.0,29.3825,29.547,29.346,29.4191,388706.0
2020-04-08 09:50:00,32.19,32.4,32.16,32.31,368865.0,29.4191,29.611,29.3917,29.5288,368865.0
2020-04-08 10:00:00,32.32,32.55,32.31,32.43,263482.0,29.5379,29.7481,29.5288,29.6384,263482.0
2020-04-08 10:10:00,32.43,32.56,32.39,32.44,319672.0,29.6384,29.7572,29.6019,29.6476,319672.0
2020-04-08 10:20:00,32.45,32.58,32.4,32.58,245038.0,29.6567,29.7755,29.611,29.7755,245038.0
2020-04-08 10:30:00,32.57,32.72,32.55,32.66,283559.0,29.7664,29.9035,29.7481,29.8486,283559.0
2020-04-08 10:40:00,32.66,32.72,32.54,32.65,270160.0,29.8486,29.9035,29.739,29.8395,270160.0
2020-04-08 10:50:00,32.66,32.74,32.62,32.69,318143.0,29.8486,29.9217,29.8121,29.8761,318143.0
2020-04-08 11:00:00,32.69,32.79,32.67,32.75,170769.0,29.8761,29.9674,29.8578,29.9309,170769.0
2020-04-08 11:10:00,32.76,32.91,32.76,32.82,210042.0,29.94,30.0771,29.94,29.9949,210042.0
2020-04-08 11:20:00,32.82,32.91,32.82,32.9,250952.0,29.9949,30.0771,29.9949,30.068,250952.0
2020-04-08 11:30:00,32.9,32.93,32.84,32.9,268175.0,30.068,30.0954,30.0131,30.068,268175.0
2020-04-08 11:40:00,32.9,32.91,32.84,32.88,192079.0,30.068,30.0771,30.0131,30.0497,192079.0
2020-04-08 11:50:00,32.88,32.88,32.73,32.84,145019.0,30.0497,30.0497,29.9126,30.0131,145019.0
2020-04-08 12:00:00,32.85,32.91,32.82,32.91,147472.0,30.0223,30.0771,29.9949,30.0771,147472.0
2020-04-08 12:10:00,32.91,33.08,32.82,33.04,580369.0,30.0771,30.2325,29.9949,30.1959,580369.0
2020-04-08 12:20:00,33.03,33.04,32.9,32.95,221667.0,30.1868,30.1959,30.068,30.1137,221667.0
2020-04-08 12:30:00,32.95,32.98,32.72,32.75,311617.0,30.1137,30.1411,29.9035,29.9309,311617.0
2020-04-08 12:40:00,32.76,32.86,32.75,32.78,277787.0,29.94,30.0314,29.9309,29.9583,277787.0
2020-04-08 12:50:00,32.8,32.8,32.72,32.75,120268.0,29.9766,29.9766,29.9035,29.9309,120268.0
2020-04-08 13:00:00,32.75,32.76,32.68,32.68,127777.0,29.9309,29.94,29.8669,29.8669,127777.0
2020-04-08 13:10:00,32.67,32.78,32.62,32.76,132131.0,29.8578,29.9583,29.8121,29.94,132131.0
2020-04-08 13:20:00,32.76,32.9,32.75,32.85,155281.0,29.94,30.068,29.9309,30.0223,155281.0
2020-04-08 13:30:00,32.85,32.87,32.66,32.68,94438.0,30.0223,30.0406,29.8486,29.8669,94438.0
2020-04-08 13:40:00,32.69,32.76,32.68,32.72,95108.0,29.8761,29.94,29.8669,29.9035,95108.0
2020-04-08 13:50:00,32.72,32.81,32.66,32.7,110273.0,29.9035,29.9857,29.8486,29.8852,110273.0
2020-04-08 14:00:00,32.7,32.88,32.69,32.87,237778.0,29.8852,30.0497,29.8761,30.0406,237778.0
2020-04-08 14:10:00,32.87,32.89,32.81,32.86,120317.0,30.0406,30.0588,29.9857,30.0314,120317.0
2020-04-08 14:20:00,32.86,32.95,32.83,32.93,133746.0,30.0314,30.1137,30.004,30.0954,133746.0
2020-04-08 14:30:00,32.94,32.97,32.86,32.86,151012.0,30.1045,30.132,30.0314,30.0314,151012.0
2020-04-08 14:40:00,32.86,32.93,32.84,32.93,182484.0,30.0314,30.0954,30.0131,30.0954,182484.0
2020-04-08 14:50:00,32.93,32.95,32.89,32.94,142052.0,30.0954,30.1137,30.0588,30.1045,142052.0
2020-04-08 15:00:00,32.93,32.96,32.9,32.95,158736.0,30.0954,30.1228,30.068,30.1137,158736.0
2020-04-08 15:10:00,32.94,32.95,32.88,32.94,121801.0,30.1045,30.1137,30.0497,30.1045,121801.0
2020-04-08 15:20:00,32.94,33.0,32.89,32.99,175568.0,30.1045,30.1594,30.0588,30.1502,175568.0
2020-04-08 15:30:00,32.98,32.99,32.86,32.98,443645.0,30.1411,30.1502,30.0314,30.1411,443645.0
2020-04-08 15:40:00,32.97,32.98,32.87,32.95,330769.0,30.132,30.1411,30.0406,30.1137,330769.0
2020-04-08 15:50:00,32.96,33.08,32.95,33.01,1009097.0,30.1228,30.2325,30.1137,30.1685,1009097.0
2020-04-09 09:30:00,33.4,33.77,33.37,33.6,599766.0,30.5249,30.8631,30.4975,30.7077,599766.0
2020-04-09 09:40:00,33.62,34.1,33.59,33.92,375327.0,30.726,31.1647,30.6986,31.0002,375327.0
2020-04-09 09:50:00,33.92,33.98,33.83,33.91,210795.0,31.0002,31.055,30.9179,30.991,210795.0
2020-04-09 10:00:00,33.91,33.98,33.74,33.76,327569.0,30.991,31.055,30.8357,30.8539,327569.0
2020-04-09 10:10:00,33.76,33.89,33.66,33.68,303527.0,30.8539,30.9728,30.7626,30.7808,303527.0
2020-04-09 10:20:00,33.68,33.82,33.59,33.78,177450.0,30.7808,30.9088,30.6986,30.8722,177450.0
2020-04-09 10:30:00,33.79,33.9,33.73,33.83,245086.0,30.8814,30.9819,30.8265,30.9179,245086.0
2020-04-09 10:40:00,33.83,33.83,33.65,33.73,159741.0,30.9179,30.9179,30.7534,30.8265,159741.0
2020-04-09 10:50:00,33.73,33.74,33.58,33.64,189676.0,30.8265,30.8357,30.6894,30.7443,189676.0
2020-04-09 11:00:00,33.65,33.65,33.39,33.52,201426.0,30.7534,30.7534,30.5158,30.6346,201426.0
2020-04-09 11:10:00,33.53,33.66,33.5,33.62,105934.0,30.6437,30.7626,30.6163,30.726,105934.0
2020-04-09 11:20:00,33.62,33.82,33.58,33.81,138139.0,30.726,30.9088,30.6894,30.8996,138139.0
2020-04-09 11:30:00,33.81,33.87,33.77,33.84,171766.0,30.8996,30.9545,30.8631,30.9271,171766.0
2020-04-09 11:40:00,33.84,33.92,33.79,33.88,125891.0,30.9271,31.0002,30.8814,30.9636,125891.0
2020-04-09 11:50:00,33.88,33.91,33.84,33.9,148099.0,30.9636,30.991,30.9271,30.9819,148099.0
2020-04-09 12:00:00,33.9,33.99,33.87,33.9,214688.0,30.9819,31.0641,30.9545,30.9819,214688.0
2020-04-09 12:10:00,33.89,33.92,33.87,33.9,138595.0,30.9728,31.0002,30.9545,30.9819,138595.0
2020-04-09 12:20:00,33.91,33.91,33.84,33.86,142442.0,30.991,30.991,30.9271,30.9453,142442.0
2020-04-09 12:30:00,33.86,33.92,33.82,33.91,155643.0,30.9453,31.0002,30.9088,30.991,155643.0
2020-04-09 12:40:00,33.91,33.98,33.87,33.97,128045.0,30.991,31.055,30.9545,31.0459,128045.0
2020-04-09 12:50:00,33.97,34.01,33.9,33.99,238783.0,31.0459,31.0824,30.9819,31.0641,238783.0
2020-04-09 13:00:00,33.98,33.99,33.91,33.96,80778.0,31.055,31.0641,30.991,31.0367,80778.0
2020-04-09 13:10:00,33.96,34.05,33.9,34.0,178446.0,31.0367,31.119,30.9819,31.0733,178446.0
2020-04-09 13:20:00,34.01,34.02,33.91,34.01,95610.0,31.0824,31.0916,30.991,31.0824,95610.0
2020-04-09 13:30:00,34.01,34.07,33.91,33.95,200770.0,31.0824,31.1373,30.991,31.0276,200770.0
2020-04-09 13:40:00,33.95,33.96,33.84,33.85,127077.0,31.0276,31.0367,30.9271,30.9362,127077.0
2020-04-09 13:50:00,33.86,33.93,33.77,33.93,181984.0,30.9453,31.0093,30.8631,31.0093,181984.0
2020-04-09 14:00:00,33.92,33.94,33.78,33.8,129801.0,31.0002,31.0185,30.8722,30.8905,129801.0
2020-04-09 14:10:00,33.81,33.83,33.62,33.67,140309.0,30.8996,30.9179,30.726,30.7717,140309.0
2020-04-09 14:20:00,33.67,33.79,33.62,33.79,162791.0,30.7717,30.8814,30.726,30.8814,162791.0
2020-04-09 14:30:00,33.79,33.91,33.78,33.91,155508.0,30.8814,30.991,30.8722,30.991,155508.0
2020-04-09 14:40:00,33.91,33.94,33.73,33.75,230248.0,30.991,31.0185,30.8265,30.8448,230248.0
2020-04-09 14:50:00,33.75,33.77,33.63,33.66,223230.0,30.8448,30.8631,30.7351,30.7626,223230.0
2020-04-09 15:00:00,33.67,33.78,33.66,33.73,337356.0,30.7717,30.8722,30.7626,30.8265,337356.0
2020-04-09 15:10:00,33.73,33.86,33.72,33.8,235070.0,30.8265,30.9453,30.8174,30.8905,235070.0
2020-04-09 15:20:00,33.81,33.84,33.69,33.79,187594.0,30.8996,30.9271,30.79,30.8814,187594.0
2020-04-09 15:30:00,33.8,33.89,33.8,33.89,211758.0,30.8905,30.9728,30.8905,30.9728,211758.0
2020-04-09 15:40:00,33.88,33.92,33.71,33.75,309906.0,30.9636,31.0002,30.8083,30.8448,309906.0
2020-04-09 15:50:00,33.75,33.94,33.53,33.8,1607136.0,30.8448,31.0185,30.6437,30.8905,1607136.0
2020-04-13 09:30:00,34.4,35.08,34.17,34.6,866641.0,31.4389,32.0603,31.2287,31.6216,866641.0
2020-04-13 09:40:00,34.61,34.74,34.38,34.39,384990.0,31.6308,31.7496,31.4206,31.4297,384990.0
2020-04-13 09:50:00,34.39,34.67,34.37,34.51,459380.0,31.4297,31.6856,31.4114,31.5394,459380.0
2020-04-13 10:00:00,34.51,34.68,34.47,34.66,287463.0,31.5394,31.6948,31.5028,31.6765,287463.0
2020-04-13 10:10:00,34.66,34.67,34.21,34.23,317322.0,31.6765,31.6856,31.2652,31.2835,317322.0
2020-04-13 10:20:00,34.23,34.24,34.06,34.15,193198.0,31.2835,31.2926,31.1281,31.2104,193198.0
2020-04-13 10:30:00,34.15,34.25,34.08,34.14,317892.0,31.2104,31.3018,31.1464,31.2012,317892.0
2020-04-13 10:40:00,34.15,34.32,34.11,34.22,196409.0,31.2104,31.3657,31.1738,31.2744,196409.0
2020-04-13 10:50:00,34.22,34.38,34.18,34.34,215116.0,31.2744,31.4206,31.2378,31.384,215116.0
2020-04-13 11:00:00,34.34,34.34,33.96,33.99,232070.0,31.384,31.384,31.0367,31.0641,232070.0
2020-04-13 11:10:00,33.99,34.29,33.95,34.26,287083.0,31.0641,31.3383,31.0276,31.3109,287083.0
2020-04-13 11:20:00,34.25,34.53,34.24,34.53,248471.0,31.3018,31.5577,31.2926,31.5577,248471.0
2020-04-13 11:30:00,34.53,34.63,34.49,34.59,500709.0,31.5577,31.6491,31.5211,31.6125,500709.0
2020-04-13 11:40:00,34.59,34.64,34.53,34.63,194865.0,31.6125,31.6582,31.5577,31.6491,194865.0
2020-04-13 11:50:00,34.64,34.66,34.55,34.59,196004.0,31.6582,31.6765,31.5759,31.6125,196004.0
2020-04-13 12:00:00,34.58,34.82,34.57,34.7,351666.0,31.6034,31.8227,31.5942,31.713,351666.0
2020-04-13 12:10:00,34.7,34.81,34.66,34.8,252051.0,31.713,31.8136,31.6765,31.8044,252051.0
2020-04-13 12:20:00,34.81,34.82,34.63,34.65,168002.0,31.8136,31.8227,31.6491,31.6673,168002.0
2020-04-13 12:30:00,34.65,34.66,34.53,34.61,180811.0,31.6673,31.6765,31.5577,31.6308,180811.0
2020-04-13 12:40:00,34.62,34.75,34.61,34.69,160110.0,31.6399,31.7587,31.6308,31.7039,160110.0
2020-04-13 12:50:00,34.69,34.72,34.58,34.7,139795.0,31.7039,31.7313,31.6034,31.713,139795.0
2020-04-13 13:00:00,34.7,34.71,34.55,34.7,206178.0,31.713,31.7222,31.5759,31.713,206178.0
2020-04-13 13:10:00,34.71,34.71,34.59,34.66,91711.0,31.7222,31.7222,31.6125,31.6765,91711.0
2020-04-13 13:20:00,34.65,34.66,34.56,34.65,115840.0,31.6673,31.6765,31.5851,31.6673,115840.0
2020-04-13 13:30:00,34.64,34.74,34.61,34.7,189015.0,31.6582,31.7496,31.6308,31.713,189015.0
2020-04-13 13:40:00,34.7,34.9,34.69,34.8,307017.0,31.713,31.8958,31.7039,31.8044,307017.0
2020-04-13 13:50:00,34.8,34.85,34.76,34.78,156176.0,31.8044,31.8501,31.7679,31.7861,156176.0
2020-04-13 14:00:00,34.77,34.82,34.71,34.74,152488.0,31.777,31.8227,31.7222,31.7496,152488.0
2020-04-13 14:10:00,34.74,34.74,34.63,34.72,144649.0,31.7496,31.7496,31.6491,31.7313,144649.0
2020-04-13 14:20:00,34.71,34.71,34.6,34.69,131530.0,31.7222,31.7222,31.6216,31.7039,131530.0
2020-04-13 14:30:00,34.69,34.75,34.68,34.73,150882.0,31.7039,31.7587,31.6948,31.7405,150882.0
2020-04-13 14:40:00,34.73,34.75,34.63,34.73,121293.0,31.7405,31.7587,31.6491,31.7405,121293.0
2020-04-13 14:50:00,34.73,34.8,34.7,34.76,114817.0,31.7405,31.8044,31.713,31.7679,114817.0
2020-04-13 15:00:00,34.76,34.76,34.6,34.63,149470.0,31.7679,31.7679,31.6216,31.6491,149470.0
2020-04-13 15:10:00,34.62,34.76,34.6,34.75,225726.0,31.6399,31.7679,31.6216,31.7587,225726.0
2020-04-13 15:20:00,34.74,34.77,34.67,34.74,237391.0,31.7496,31.777,31.6856,31.7496,237391.0
2020-04-13 15:30:00,34.74,34.91,34.71,34.89,243790.0,31.7496,31.905,31.7222,31.8867,243790.0
2020-04-13 15:40:00,34.88,34.92,34.8,34.89,375461.0,31.8775,31.9141,31.8044,31.8867,375461.0
2020-04-13 15:50:00,34.89,34.91,34.67,34.76,976835.0,31.8867,31.905,31.6856,31.7679,976835.0
2020-04-14 09:30:00,35.45,35.79,35.27,35.77,431185.0,32.3985,32.7092,32.234,32.6909,431185.0
2020-04-14 09:40:00,35.76,35.82,35.63,35.8,404606.0,32.6818,32.7366,32.563,32.7183,404606.0
2020-04-14 09:50:00,35.8,35.89,35.75,35.86,239874.0,32.7183,32.8006,32.6726,32.7732,239874.0
2020-04-14 10:00:00,35.87,35.89,35.71,35.82,249674.0,32.7823,32.8006,32.6361,32.7366,249674.0
2020-04-14 10:10:00,35.82,35.91,35.77,35.89,263285.0,32.7366,32.8189,32.6909,32.8006,263285.0
2020-04-14 10:20:00,35.89,35.98,35.76,35.79,267580.0,32.8006,32.8829,32.6818,32.7092,267580.0
2020-04-14 10:30:00,35.78,35.85,35.71,35.73,337114.0,32.7001,32.764,32.6361,32.6544,337114.0
2020-04-14 10:40:00,35.73,35.83,35.65,35.72,216219.0,32.6544,32.7458,32.5813,32.6452,216219.0
2020-04-14 10:50:00,35.72,35.81,35.68,35.78,136067.0,32.6452,32.7275,32.6087,32.7001,136067.0
2020-04-14 11:00:00,35.79,35.79,35.61,35.66,258774.0,32.7092,32.7092,32.5447,32.5904,258774.0
2020-04-14 11:10:00,35.65,35.68,35.46,35.61,305122.0,32.5813,32.6087,32.4076,32.5447,305122.0
2020-04-14 11:20:00,35.59,35.7,35.58,35.65,187435.0,32.5264,32.627,32.5173,32.5813,187435.0
2020-04-14 11:30:00,35.66,35.82,35.66,35.68,159675.0,32.5904,32.7366,32.5904,32.6087,159675.0
2020-04-14 11:40:00,35.68,35.75,35.62,35.69,160803.0,32.6087,32.6726,32.5538,32.6178,160803.0
2020-04-14 11:50:00,35.69,35.73,35.59,35.6,148949.0,32.6178,32.6544,32.5264,32.5356,148949.0
2020-04-14 12:00:00,35.61,35.73,35.61,35.69,137693.0,32.5447,32.6544,32.5447,32.6178,137693.0
2020-04-14 12:10:00,35.7,35.82,35.68,35.81,134607.0,32.627,32.7366,32.6087,32.7275,134607.0
2020-04-14 12:20:00,35.8,35.86,35.74,35.78,147204.0,32.7183,32.7732,32.6635,32.7001,147204.0
2020-04-14 12:30:00,35.78,35.81,35.74,35.79,102422.0,32.7001,32.7275,32.6635,32.7092,102422.0
2020-04-14 12:40:00,35.79,35.82,35.76,35.79,173315.0,32.7092,32.7366,32.6818,32.7092,173315.0
2020-04-14 12:50:00,35.8,35.94,35.77,35.86,172545.0,32.7183,32.8463,32.6909,32.7732,172545.0
2020-04-14 13:00:00,35.86,35.92,35.82,35.9,173195.0,32.7732,32.828,32.7366,32.8097,173195.0
2020-04-14 13:10:00,35.9,35.9,35.83,35.88,118760.0,32.8097,32.8097,32.7458,32.7915,118760.0
2020-04-14 13:20:00,35.87,35.9,35.85,35.89,147551.0,32.7823,32.8097,32.764,32.8006,147551.0
2020-04-14 13:30:00,35.89,35.92,35.82,35.83,215428.0,32.8006,32.828,32.7366,32.7458,215428.0
2020-04-14 13:40:00,35.83,35.87,35.76,35.86,146829.0,32.7458,32.7823,32.6818,32.7732,146829.0
2020-04-14 13:50:00,35.86,35.89,35.76,35.77,251155.0,32.7732,32.8006,32.6818,32.6909,251155.0
2020-04-14 14:00:00,35.77,35.78,35.53,35.77,451376.0,32.6909,32.7001,32.4716,32.6909,451376.0
2020-04-14 14:10:00,35.77,35.88,35.66,35.87,194057.0,32.6909,32.7915,32.5904,32.7823,194057.0
2020-04-14 14:20:00,35.88,35.9,35.84,35.87,186749.0,32.7915,32.8097,32.7549,32.7823,186749.0
2020-04-14 14:30:00,35.87,35.88,35.8,35.85,130949.0,32.7823,32.7915,32.7183,32.764,130949.0
2020-04-14 14:40:00,35.85,35.9,35.78,35.8,121762.0,32.764,32.8097,32.7001,32.7183,121762.0
2020-04-14 14:50:00,35.8,35.85,35.78,35.8,152256.0,32.7183,32.764,32.7001,32.7183,152256.0
2020-04-14 15:00:00,35.79,35.81,35.69,35.73,122445.0,32.7092,32.7275,32.6178,32.6544,122445.0
2020-04-14 15:10:00,35.73,35.83,35.7,35.75,203124.0,32.6544,32.7458,32.627,32.6726,203124.0
2020-04-14 15:20:00,35.74,35.76,35.64,35.7,357308.0,32.6635,32.6818,32.5721,32.627,357308.0
2020-04-14 15:30:00,35.7,35.88,35.69,35.78,363999.0,32.627,32.7915,32.6178,32.7001,363999.0
2020-04-14 15:40:00,35.78,35.86,35.66,35.86,434572.0,32.7001,32.7732,32.5904,32.7732,434572.0
2020-04-14 15:50:00,35.86,35.9,35.69,35.74,972563.0,32.7732,32.8097,32.6178,32.6635,972563.0
2020-04-15 09:30:00,35.31,35.36,35.07,35.36,389030.0,32.2705,32.3162,32.0512,32.3162,389030.0
2020-04-15 09:40:00,35.34,35.48,35.26,35.46,203344.0,32.2979,32.4259,32.2248,32.4076,203344.0
2020-04-15 09:50:00,35.47,35.49,35.33,35.4,150294.0,32.4168,32.435,32.2888,32.3528,150294.0
2020-04-15 10:00:00,35.4,35.63,35.34,35.61,154208.0,32.3528,32.563,32.2979,32.5447,154208.0
2020-04-15 10:10:00,35.61,35.68,35.46,35.5,125809.0,32.5447,32.6087,32.4076,32.4442,125809.0
2020-04-15 10:20:00,35.51,35.55,35.41,35.51,153837.0,32.4533,32.4899,32.3619,32.4533,153837.0
2020-04-15 10:30:00,35.5,35.6,35.3,35.34,151527.0,32.4442,32.5356,32.2614,32.2979,151527.0
2020-04-15 10:40:00,35.35,35.55,35.34,35.55,105968.0,32.3071,32.4899,32.2979,32.4899,105968.0
2020-04-15 10:50:00,35.54,35.67,35.51,35.64,106372.0,32.4807,32.5995,32.4533,32.5721,106372.0
2020-04-15 11:00:00,35.64,35.67,35.52,35.63,222372.0,32.5721,32.5995,32.4624,32.563,222372.0
2020-04-15 11:10:00,35.63,35.77,35.61,35.73,188694.0,32.563,32.6909,32.5447,32.6544,188694.0
2020-04-15 11:20:00,35.73,35.74,35.49,35.6,97714.0,32.6544,32.6635,32.435,32.5356,97714.0
2020-04-15 11:30:00,35.6,35.76,35.59,35.7,187527.0,32.5356,32.6818,32.5264,32.627,187527.0
2020-04-15 11:40:00,35.7,35.71,35.52,35.54,134140.0,32.627,32.6361,32.4624,32.4807,134140.0
2020-04-15 11:50:00,35.55,35.65,35.54,35.62,81931.0,32.4899,32.5813,32.4807,32.5538,81931.0
2020-04-15 12:00:00,35.62,35.69,35.61,35.64,63484.0,32.5538,32.6178,32.5447,32.5721,63484.0
2020-04-15 12:10:00,35.64,35.76,35.63,35.73,307917.0,32.5721,32.6818,32.563,32.6544,307917.0
2020-04-15 12:20:00,35.73,35.83,35.72,35.79,149409.0,32.6544,32.7458,32.6452,32.7092,149409.0
2020-04-15 12:30:00,35.78,35.93,35.76,35.92,195688.0,32.7001,32.8372,32.6818,32.828,195688.0
2020-04-15 12:40:00,35.91,36.04,35.9,35.91,220172.0,32.8189,32.9377,32.8097,32.8189,220172.0
2020-04-15 12:50:00,35.91,35.98,35.9,35.98,80510.0,32.8189,32.8829,32.8097,32.8829,80510.0
2020-04-15 13:00:00,35.97,36.11,35.97,36.08,157346.0,32.8737,33.0017,32.8737,32.9742,157346.0
2020-04-15 13:10:00,36.08,36.15,36.06,36.13,130919.0,32.9742,33.0382,32.956,33.0199,130919.0
2020-04-15 13:20:00,36.13,36.13,35.98,36.07,116742.0,33.0199,33.0199,32.8829,32.9651,116742.0
2020-04-15 13:30:00,36.06,36.09,35.98,35.98,127337.0,32.956,32.9834,32.8829,32.8829,127337.0
2020-04-15 13:40:00,35.98,36.09,35.98,36.07,103478.0,32.8829,32.9834,32.8829,32.9651,103478.0
2020-04-15 13:50:00,36.07,36.09,36.04,36.06,75627.0,32.9651,32.9834,32.9377,32.956,75627.0
2020-04-15 14:00:00,36.06,36.18,36.05,36.17,159662.0,32.956,33.0656,32.9468,33.0565,159662.0
2020-04-15 14:10:00,36.17,36.29,36.14,36.26,339762.0,33.0565,33.1662,33.0291,33.1387,339762.0
2020-04-15 14:20:00,36.26,36.31,36.19,36.27,188480.0,33.1387,33.1844,33.0748,33.1479,188480.0
2020-04-15 14:30:00,36.27,36.41,36.26,36.38,169822.0,33.1479,33.2758,33.1387,33.2484,169822.0
2020-04-15 14:40:00,36.36,36.4,36.36,36.36,277875.0,33.2301,33.2667,33.2301,33.2301,277875.0
2020-04-15 14:50:00,36.36,36.37,36.26,36.36,265589.0,33.2301,33.2393,33.1387,33.2301,265589.0
2020-04-15 15:00:00,36.36,36.41,36.3,36.36,227748.0,33.2301,33.2758,33.1753,33.2301,227748.0
2020-04-15 15:10:00,36.36,36.38,36.26,36.34,219858.0,33.2301,33.2484,33.1387,33.2119,219858.0
2020-04-15 15:20:00,36.34,36.38,36.25,36.34,215008.0,33.2119,33.2484,33.1296,33.2119,215008.0
2020-04-15 15:30:00,36.34,36.36,36.22,36.23,290311.0,33.2119,33.2301,33.1022,33.1113,290311.0
2020-04-15 15:40:00,36.23,36.29,36.15,36.26,303166.0,33.1113,33.1662,33.0382,33.1387,303166.0
2020-04-15 15:50:00,36.26,36.26,36.13,36.19,840052.0,33.1387,33.1387,33.0199,33.0748,840052.0
2020-04-16 09:30:00,36.54,36.98,36.42,36.48,418905.0,33.3946,33.7968,33.285,33.3398,418905.0
2020-04-16 09:40:00,36.5,36.89,36.5,36.85,147682.0,33.3581,33.7145,33.3581,33.678,147682.0
2020-04-16 09:50:00,36.85,36.86,36.57,36.66,175197.0,33.678,33.6871,33.4221,33.5043,175197.0
2020-04-16 10:00:00,36.66,36.69,36.45,36.54,252660.0,33.5043,33.5317,33.3124,33.3946,252660.0
2020-04-16 10:10:00,36.55,36.55,36.29,36.38,228715.0,33.4038,33.4038,33.1662,33.2484,228715.0
2020-04-16 10:20:00,36.39,36.72,36.38,36.7,244091.0,33.2576,33.5592,33.2484,33.5409,244091.0
2020-04-16 10:30:00,36.7,36.71,36.59,36.61,294591.0,33.5409,33.55,33.4403,33.4586,294591.0
2020-04-16 10:40:00,36.61,36.72,36.58,36.68,171579.0,33.4586,33.5592,33.4312,33.5226,171579.0
2020-04-16 10:50:00,36.67,36.87,36.58,36.81,172370.0,33.5135,33.6962,33.4312,33.6414,172370.0
2020-04-16 11:00:00,36.81,36.93,36.73,36.86,176140.0,33.6414,33.7511,33.5683,33.6871,176140.0
2020-04-16 11:10:00,36.86,36.96,36.81,36.93,200476.0,33.6871,33.7785,33.6414,33.7511,200476.0
2020-04-16 11:20:00,36.93,37.02,36.9,36.93,225836.0,33.7511,33.8333,33.7237,33.7511,225836.0
2020-04-16 11:30:00,36.93,36.94,36.79,36.91,148541.0,33.7511,33.7602,33.6231,33.7328,148541.0
2020-04-16 11:40:00,36.92,36.95,36.86,36.9,117535.0,33.7419,33.7694,33.6871,33.7237,117535.0
2020-04-16 11:50:00,36.9,37.08,36.88,37.04,210781.0,33.7237,33.8882,33.7054,33.8516,210781.0
2020-04-16 12:00:00,37.05,37.06,36.97,37.02,170080.0,33.8607,33.8699,33.7876,33.8333,170080.0
2020-04-16 12:10:00,37.02,37.03,36.85,36.89,180905.0,33.8333,33.8425,33.678,33.7145,180905.0
2020-04-16 12:20:00,36.89,36.99,36.83,36.88,166324.0,33.7145,33.8059,33.6597,33.7054,166324.0
2020-04-16 12:30:00,36.88,36.88,36.71,36.81,110019.0,33.7054,33.7054,33.55,33.6414,110019.0
2020-04-16 12:40:00,36.81,36.92,36.79,36.87,115747.0,33.6414,33.7419,33.6231,33.6962,115747.0
2020-04-16 12:50:00,36.87,36.95,36.83,36.91,102202.0,33.6962,33.7694,33.6597,33.7328,102202.0
2020-04-16 13:00:00,36.91,36.99,36.89,36.9,86955.0,33.7328,33.8059,33.7145,33.7237,86955.0
2020-04-16 13:10:00,36.9,36.92,36.82,36.88,102897.0,33.7237,33.7419,33.6505,33.7054,102897.0
2020-04-16 13:20:00,36.87,36.94,36.82,36.94,110876.0,33.6962,33.7602,33.6505,33.7602,110876.0
2020-04-16 13:30:00,36.94,37.02,36.91,36.92,117887.0,33.7602,33.8333,33.7328,33.7419,117887.0
2020-04-16 13:40:00,36.92,36.98,36.91,36.92,109996.0,33.7419,33.7968,33.7328,33.7419,109996.0
2020-04-16 13:50:00,36.93,36.94,36.85,36.9,135249.0,33.7511,33.7602,33.678,33.7237,135249.0
2020-04-16 14:00:00,36.89,36.95,36.8,36.94,158508.0,33.7145,33.7694,33.6323,33.7602,158508.0
2020-04-16 14:10:00,36.94,37.01,36.91,36.98,130238.0,33.7602,33.8242,33.7328,33.7968,130238.0
2020-04-16 14:20:00,36.98,37.01,36.89,37.0,137852.0,33.7968,33.8242,33.7145,33.815,137852.0
2020-04-16 14:30:00,37.0,37.1,36.98,37.07,192111.0,33.815,33.9064,33.7968,33.879,192111.0
2020-04-16 14:40:00,37.07,37.11,37.01,37.04,181923.0,33.879,33.9156,33.8242,33.8516,181923.0
2020-04-16 14:50:00,37.03,37.11,37.0,37.08,200602.0,33.8425,33.9156,33.815,33.8882,200602.0
2020-04-16 15:00:00,37.08,37.1,37.01,37.02,217842.0,33.8882,33.9064,33.8242,33.8333,217842.0
2020-04-16 15:10:00,37.02,37.08,36.97,37.08,252753.0,33.8333,33.8882,33.7876,33.8882,252753.0
2020-04-16 15:20:00,37.08,37.13,37.02,37.13,256824.0,33.8882,33.9339,33.8333,33.9339,256824.0
2020-04-16 15:30:00,37.13,37.34,37.11,37.31,475716.0,33.9339,34.1258,33.9156,34.0984,475716.0
2020-04-16 15:40:00,37.3,37.37,37.25,37.27,459805.0,34.0892,34.1532,34.0435,34.0618,459805.0
2020-04-16 15:50:00,37.27,37.35,37.2,37.22,1027463.0,34.0618,34.1349,33.9978,34.0161,1027463.0
2020-04-17 09:30:00,37.39,37.48,37.13,37.24,761493.0,34.1715,34.2537,33.9339,34.0344,761493.0
2020-04-17 09:40:00,37.23,37.43,37.03,37.35,531511.0,34.0253,34.208,33.8425,34.1349,531511.0
2020-04-17 09:50:00,37.35,37.61,37.34,37.59,359397.0,34.1349,34.3725,34.1258,34.3543,359397.0
2020-04-17 10:00:00,37.59,37.64,37.5,37.59,441927.0,34.3543,34.4,34.272,34.3543,441927.0
2020-04-17 10:10:00,37.58,37.6,37.34,37.36,287895.0,34.3451,34.3634,34.1258,34.1441,287895.0
2020-04-17 10:20:00,37.36,37.44,37.26,37.43,397516.0,34.1441,34.2172,34.0527,34.208,397516.0
2020-04-17 10:30:00,37.43,37.46,37.16,37.23,207838.0,34.208,34.2355,33.9613,34.0253,207838.0
2020-04-17 10:40:00,37.23,37.34,37.08,37.1,204947.0,34.0253,34.1258,33.8882,33.9064,204947.0
2020-04-17 10:50:00,37.11,37.26,37.1,37.16,227037.0,33.9156,34.0527,33.9064,33.9613,227037.0
2020-04-17 11:00:00,37.16,37.29,37.14,37.2,186527.0,33.9613,34.0801,33.943,33.9978,186527.0
2020-04-17 11:10:00,37.2,37.29,37.11,37.27,216428.0,33.9978,34.0801,33.9156,34.0618,216428.0
2020-04-17 11:20:00,37.26,37.37,37.14,37.17,210669.0,34.0527,34.1532,33.943,33.9704,210669.0
2020-04-17 11:30:00,37.17,37.25,37.05,37.15,280696.0,33.9704,34.0435,33.8607,33.9521,280696.0
2020-04-17 11:40:00,37.15,37.25,37.11,37.17,262801.0,33.9521,34.0435,33.9156,33.9704,262801.0
2020-04-17 11:50:00,37.17,37.26,37.11,37.19,177083.0,33.9704,34.0527,33.9156,33.9887,177083.0
2020-04-17 12:00:00,37.19,37.2,37.1,37.14,194054.0,33.9887,33.9978,33.9064,33.943,194054.0
2020-04-17 12:10:00,37.15,37.19,37.1,37.16,252609.0,33.9521,33.9887,33.9064,33.9613,252609.0
2020-04-17 12:20:00,37.15,37.16,37.02,37.09,195408.0,33.9521,33.9613,33.8333,33.8973,195408.0
2020-04-17 12:30:00,37.09,37.21,37.07,37.16,164787.0,33.8973,34.007,33.879,33.9613,164787.0
2020-04-17 12:40:00,37.16,37.21,37.11,37.17,150912.0,33.9613,34.007,33.9156,33.9704,150912.0
2020-04-17 12:50:00,37.16,37.24,37.14,37.22,124714.0,33.9613,34.0344,33.943,34.0161,124714.0
2020-04-17 13:00:00,37.21,37.26,37.17,37.2,104570.0,34.007,34.0527,33.9704,33.9978,104570.0
2020-04-17 13:10:00,37.2,37.27,37.18,37.27,181197.0,33.9978,34.0618,33.9796,34.0618,181197.0
2020-04-17 13:20:00,37.26,37.27,37.08,37.12,175555.0,34.0527,34.0618,33.8882,33.9247,175555.0
2020-04-17 13:30:00,37.12,37.26,37.11,37.25,119419.0,33.9247,34.0527,33.9156,34.0435,119419.0
2020-04-17 13:40:00,37.25,37.32,37.22,37.22,138295.0,34.0435,34.1075,34.0161,34.0161,138295.0
2020-04-17 13:50:00,37.22,37.25,37.19,37.25,135056.0,34.0161,34.0435,33.9887,34.0435,135056.0
2020-04-17 14:00:00,37.25,37.25,37.16,37.2,142111.0,34.0435,34.0435,33.9613,33.9978,142111.0
2020-04-17 14:10:00,37.2,37.25,37.16,37.24,108654.0,33.9978,34.0435,33.9613,34.0344,108654.0
2020-04-17 14:20:00,37.23,37.29,37.23,37.26,94414.0,34.0253,34.0801,34.0253,34.0527,94414.0
2020-04-17 14:30:00,37.26,37.26,37.08,37.1,164810.0,34.0527,34.0527,33.8882,33.9064,164810.0
2020-04-17 14:40:00,37.09,37.13,37.06,37.13,215702.0,33.8973,33.9339,33.8699,33.9339,215702.0
2020-04-17 14:50:00,37.13,37.16,37.05,37.09,173647.0,33.9339,33.9613,33.8607,33.8973,173647.0
2020-04-17 15:00:00,37.09,37.17,36.99,37.0,404906.0,33.8973,33.9704,33.8059,33.815,404906.0
2020-04-17 15:10:00,37.02,37.11,37.0,37.09,285280.0,33.8333,33.9156,33.815,33.8973,285280.0
2020-04-17 15:20:00,37.09,37.16,37.07,37.15,254838.0,33.8973,33.9613,33.879,33.9521,254838.0
2020-04-17 15:30:00,37.15,37.35,37.14,37.32,369721.0,33.9521,34.1349,33.943,34.1075,369721.0
2020-04-17 15:40:00,37.32,37.5,37.3,37.48,458089.0,34.1075,34.272,34.0892,34.2537,458089.0
2020-04-17 15:50:00,37.47,37.57,37.4,37.46,1001343.0,34.2446,34.336,34.1806,34.2355,1001343.0
2020-04-20 09:30:00,37.47,37.6,37.28,37.51,398689.0,34.2446,34.3634,34.0709,34.2811,398689.0
2020-04-20 09:40:00,37.51,37.58,37.41,37.52,335747.0,34.2811,34.3451,34.1898,34.2903,335747.0
2020-04-20 09:50:00,37.51,37.66,37.45,37.62,254333.0,34.2811,34.4182,34.2263,34.3817,254333.0
2020-04-20 10:00:00,37.62,37.8,37.59,37.79,233496.0,34.3817,34.5462,34.3543,34.537,233496.0
2020-04-20 10:10:00,37.79,37.98,37.79,37.94,222863.0,34.537,34.7107,34.537,34.6741,222863.0
2020-04-20 10:20:00,37.95,38.08,37.85,38.02,247588.0,34.6833,34.8021,34.5919,34.7472,247588.0
2020-04-20 10:30:00,38.02,38.16,38.02,38.07,357185.0,34.7472,34.8752,34.7472,34.7929,357185.0
2020-04-20 10:40:00,38.07,38.22,38.07,38.16,179618.0,34.7929,34.93,34.7929,34.8752,179618.0
2020-04-20 10:50:00,38.15,38.23,38.13,38.2,199511.0,34.8661,34.9392,34.8478,34.9118,199511.0
2020-04-20 11:00:00,38.19,38.29,38.18,38.27,170652.0,34.9026,34.994,34.8935,34.9757,170652.0
2020-04-20 11:10:00,38.27,38.28,38.1,38.15,218057.0,34.9757,34.9849,34.8204,34.8661,218057.0
2020-04-20 11:20:00,38.15,38.24,38.14,38.22,167281.0,34.8661,34.9483,34.8569,34.93,167281.0
2020-04-20 11:30:00,38.22,38.31,38.19,38.29,262292.0,34.93,35.0123,34.9026,34.994,262292.0
2020-04-20 11:40:00,38.29,38.32,38.19,38.23,172098.0,34.994,35.0214,34.9026,34.9392,172098.0
2020-04-20 11:50:00,38.23,38.25,38.19,38.25,108996.0,34.9392,34.9574,34.9026,34.9574,108996.0
2020-04-20 12:00:00,38.24,38.25,38.09,38.14,164932.0,34.9483,34.9574,34.8112,34.8569,164932.0
2020-04-20 12:10:00,38.14,38.14,38.07,38.1,127006.0,34.8569,34.8569,34.7929,34.8204,127006.0
2020-04-20 12:20:00,38.09,38.1,37.98,38.0,134204.0,34.8112,34.8204,34.7107,34.729,134204.0
2020-04-20 12:30:00,38.0,38.15,37.99,38.11,112702.0,34.729,34.8661,34.7198,34.8295,112702.0
2020-04-20 12:40:00,38.12,38.12,38.05,38.1,155016.0,34.8386,34.8386,34.7747,34.8204,155016.0
2020-04-20 12:50:00,38.09,38.21,38.08,38.16,127805.0,34.8112,34.9209,34.8021,34.8752,127805.0
2020-04-20 13:00:00,38.17,38.2,37.98,38.05,240073.0,34.8843,34.9118,34.7107,34.7747,240073.0
2020-04-20 13:10:00,38.06,38.1,38.03,38.05,95281.0,34.7838,34.8204,34.7564,34.7747,95281.0
2020-04-20 13:20:00,38.05,38.07,37.97,38.02,124634.0,34.7747,34.7929,34.7016,34.7472,124634.0
2020-04-20 13:30:00,38.02,38.06,37.96,38.05,122331.0,34.7472,34.7838,34.6924,34.7747,122331.0
2020-04-20 13:40:00,38.05,38.14,38.04,38.09,148590.0,34.7747,34.8569,34.7655,34.8112,148590.0
2020-04-20 13:50:00,38.09,38.18,38.08,38.15,128140.0,34.8112,34.8935,34.8021,34.8661,128140.0
2020-04-20 14:00:00,38.14,38.21,38.14,38.2,117547.0,34.8569,34.9209,34.8569,34.9118,117547.0
2020-04-20 14:10:00,38.2,38.21,38.09,38.12,139840.0,34.9118,34.9209,34.8112,34.8386,139840.0
2020-04-20 14:20:00,38.12,38.13,37.91,37.91,167458.0,34.8386,34.8478,34.6467,34.6467,167458.0
2020-04-20 14:30:00,37.91,38.03,37.91,38.02,128354.0,34.6467,34.7564,34.6467,34.7472,128354.0
2020-04-20 14:40:00,38.02,38.03,37.94,38.0,131218.0,34.7472,34.7564,34.6741,34.729,131218.0
2020-04-20 14:50:00,38.0,38.01,37.72,37.75,179301.0,34.729,34.7381,34.4731,34.5005,179301.0
2020-04-20 15:00:00,37.76,37.89,37.75,37.85,189976.0,34.5096,34.6284,34.5005,34.5919,189976.0
2020-04-20 15:10:00,37.86,37.99,37.86,37.91,178238.0,34.601,34.7198,34.601,34.6467,178238.0
2020-04-20 15:20:00,37.91,37.97,37.81,37.87,177891.0,34.6467,34.7016,34.5553,34.6102,177891.0
2020-04-20 15:30:00,37.87,38.02,37.85,37.93,271000.0,34.6102,34.7472,34.5919,34.665,271000.0
2020-04-20 15:40:00,37.92,37.94,37.8,37.89,216941.0,34.6559,34.6741,34.5462,34.6284,216941.0
2020-04-20 15:50:00,37.88,37.91,37.61,37.64,790684.0,34.6193,34.6467,34.3725,34.4,790684.0
2020-04-21 09:30:00,37.39,38.12,37.39,37.68,522948.0,34.1715,34.8386,34.1715,34.4365,522948.0
2020-04-21 09:40:00,37.68,37.92,37.67,37.7,256333.0,34.4365,34.6559,34.4274,34.4548,256333.0
2020-04-21 09:50:00,37.69,37.97,37.67,37.84,264520.0,34.4457,34.7016,34.4274,34.5827,264520.0
2020-04-21 10:00:00,37.85,38.05,37.66,38.01,565327.0,34.5919,34.7747,34.4182,34.7381,565327.0
2020-04-21 10:10:00,38.02,38.21,38.01,38.08,341903.0,34.7472,34.9209,34.7381,34.8021,341903.0
2020-04-21 10:20:00,38.1,38.23,38.05,38.18,238052.0,34.8204,34.9392,34.7747,34.8935,238052.0
2020-04-21 10:30:00,38.19,38.2,38.03,38.08,203483.0,34.9026,34.9118,34.7564,34.8021,203483.0
2020-04-21 10:40:00,38.08,38.18,37.99,37.99,253132.0,34.8021,34.8935,34.7198,34.7198,253132.0
2020-04-21 10:50:00,37.99,38.01,37.67,37.72,672254.0,34.7198,34.7381,34.4274,34.4731,672254.0
2020-04-21 11:00:00,37.72,37.72,37.45,37.71,477092.0,34.4731,34.4731,34.2263,34.4639,477092.0
2020-04-21 11:10:00,37.7,37.77,37.57,37.67,308203.0,34.4548,34.5188,34.336,34.4274,308203.0
2020-04-21 11:20:00,37.66,37.82,37.66,37.74,197675.0,34.4182,34.5645,34.4182,34.4913,197675.0
2020-04-21 11:30:00,37.73,37.85,37.54,37.55,167166.0,34.4822,34.5919,34.3086,34.3177,167166.0
2020-04-21 11:40:00,37.55,37.67,37.51,37.67,228052.0,34.3177,34.4274,34.2811,34.4274,228052.0
2020-04-21 11:50:00,37.66,37.67,37.5,37.52,173163.0,34.4182,34.4274,34.272,34.2903,173163.0
2020-04-21 12:00:00,37.52,37.53,37.3,37.48,300380.0,34.2903,34.2994,34.0892,34.2537,300380.0
2020-04-21 12:10:00,37.49,37.5,37.37,37.43,142954.0,34.2629,34.272,34.1532,34.208,142954.0
2020-04-21 12:20:00,37.44,37.5,37.34,37.5,286577.0,34.2172,34.272,34.1258,34.272,286577.0
2020-04-21 12:30:00,37.51,37.58,37.47,37.53,259446.0,34.2811,34.3451,34.2446,34.2994,259446.0
2020-04-21 12:40:00,37.53,37.56,37.47,37.56,186320.0,34.2994,34.3268,34.2446,34.3268,186320.0
2020-04-21 12:50:00,37.55,37.67,37.53,37.65,145387.0,34.3177,34.4274,34.2994,34.4091,145387.0
2020-04-21 13:00:00,37.66,37.7,37.6,37.63,161656.0,34.4182,34.4548,34.3634,34.3908,161656.0
2020-04-21 13:10:00,37.63,37.76,37.62,37.7,209390.0,34.3908,34.5096,34.3817,34.4548,209390.0
2020-04-21 13:20:00,37.7,37.8,37.69,37.78,84601.0,34.4548,34.5462,34.4457,34.5279,84601.0
2020-04-21 13:30:00,37.78,37.84,37.75,37.81,138427.0,34.5279,34.5827,34.5005,34.5553,138427.0
2020-04-21 13:40:00,37.81,37.83,37.64,37.65,111916.0,34.5553,34.5736,34.4,34.4091,111916.0
2020-04-21 13:50:00,37.66,37.82,37.65,37.68,121019.0,34.4182,34.5645,34.4091,34.4365,121019.0
2020-04-21 14:00:00,37.67,37.69,37.58,37.66,139016.0,34.4274,34.4457,34.3451,34.4182,139016.0
2020-04-21 14:10:00,37.66,37.78,37.64,37.77,156777.0,34.4182,34.5279,34.4,34.5188,156777.0
2020-04-21 14:20:00,37.77,37.94,37.75,37.84,167756.0,34.5188,34.6741,34.5005,34.5827,167756.0
2020-04-21 14:30:00,37.85,37.87,37.65,37.72,176744.0,34.5919,34.6102,34.4091,34.4731,176744.0
2020-04-21 14:40:00,37.72,37.72,37.58,37.59,121192.0,34.4731,34.4731,34.3451,34.3543,121192.0
2020-04-21 14:50:00,37.59,37.61,37.52,37.55,138581.0,34.3543,34.3725,34.2903,34.3177,138581.0
2020-04-21 15:00:00,37.55,37.62,37.46,37.53,200714.0,34.3177,34.3817,34.2355,34.2994,200714.0
2020-04-21 15:10:00,37.52,37.74,37.52,37.74,175026.0,34.2903,34.4913,34.2903,34.4913,175026.0
2020-04-21 15:20:00,37.73,37.8,37.71,37.77,199892.0,34.4822,34.5462,34.4639,34.5188,199892.0
2020-04-21 15:30:00,37.77,37.93,37.73,37.83,407831.0,34.5188,34.665,34.4822,34.5736,407831.0
2020-04-21 15:40:00,37.83,37.85,37.66,37.73,371559.0,34.5736,34.5919,34.4182,34.4822,371559.0
2020-04-21 15:50:00,37.72,37.79,37.56,37.62,965292.0,34.4731,34.537,34.3268,34.3817,965292.0
2020-04-22 09:30:00,38.14,38.32,37.92,38.04,372994.0,34.8569,35.0214,34.6559,34.7655,372994.0
2020-04-22 09:40:00,38.03,38.16,37.94,38.04,237344.0,34.7564,34.8752,34.6741,34.7655,237344.0
2020-04-22 09:50:00,38.04,38.32,38.04,38.25,248186.0,34.7655,35.0214,34.7655,34.9574,248186.0
2020-04-22 10:00:00,38.26,38.31,38.13,38.16,246143.0,34.9666,35.0123,34.8478,34.8752,246143.0
2020-04-22 10:10:00,38.17,38.26,38.07,38.11,240420.0,34.8843,34.9666,34.7929,34.8295,240420.0
2020-04-22 10:20:00,38.11,38.4,38.1,38.33,208372.0,34.8295,35.0945,34.8204,35.0306,208372.0
2020-04-22 10:30:00,38.33,38.36,38.25,38.29,150993.0,35.0306,35.058,34.9574,34.994,150993.0
2020-04-22 10:40:00,38.3,38.36,38.2,38.21,139357.0,35.0031,35.058,34.9118,34.9209,139357.0
2020-04-22 10:50:00,38.22,38.29,38.14,38.16,155226.0,34.93,34.994,34.8569,34.8752,155226.0
2020-04-22 11:00:00,38.17,38.31,38.15,38.27,136268.0,34.8843,35.0123,34.8661,34.9757,136268.0
2020-04-22 11:10:00,38.28,38.32,38.19,38.2,211560.0,34.9849,35.0214,34.9026,34.9118,211560.0
2020-04-22 11:20:00,38.2,38.32,38.16,38.29,160152.0,34.9118,35.0214,34.8752,34.994,160152.0
2020-04-22 11:30:00,38.28,38.35,38.2,38.22,154027.0,34.9849,35.0488,34.9118,34.93,154027.0
2020-04-22 11:40:00,38.21,38.27,38.17,38.18,193321.0,34.9209,34.9757,34.8843,34.8935,193321.0
2020-04-22 11:50:00,38.19,38.26,38.17,38.22,137134.0,34.9026,34.9666,34.8843,34.93,137134.0
2020-04-22 12:00:00,38.21,38.27,38.19,38.26,154654.0,34.9209,34.9757,34.9026,34.9666,154654.0
2020-04-22 12:10:00,38.26,38.32,38.23,38.27,151683.0,34.9666,35.0214,34.9392,34.9757,151683.0
2020-04-22 12:20:00,38.27,38.36,38.24,38.33,199554.0,34.9757,35.058,34.9483,35.0306,199554.0
2020-04-22 12:30:00,38.32,38.35,38.26,38.33,80988.0,35.0214,35.0488,34.9666,35.0306,80988.0
2020-04-22 12:40:00,38.33,38.36,38.27,38.29,177349.0,35.0306,35.058,34.9757,34.994,177349.0
2020-04-22 12:50:00,38.29,38.33,38.23,38.33,142290.0,34.994,35.0306,34.9392,35.0306,142290.0
2020-04-22 13:00:00,38.33,38.34,38.24,38.27,96801.0,35.0306,35.0397,34.9483,34.9757,96801.0
2020-04-22 13:10:00,38.27,38.34,38.26,38.32,111219.0,34.9757,35.0397,34.9666,35.0214,111219.0
2020-04-22 13:20:00,38.32,38.34,38.3,38.34,88519.0,35.0214,35.0397,35.0031,35.0397,88519.0
2020-04-22 13:30:00,38.34,38.36,38.26,38.27,82447.0,35.0397,35.058,34.9666,34.9757,82447.0
2020-04-22 13:40:00,38.26,38.35,38.25,38.3,79693.0,34.9666,35.0488,34.9574,35.0031,79693.0
2020-04-22 13:50:00,38.31,38.41,38.3,38.36,222338.0,35.0123,35.1037,35.0031,35.058,222338.0
2020-04-22 14:00:00,38.36,38.42,38.33,38.4,184573.0,35.058,35.1128,35.0306,35.0945,184573.0
2020-04-22 14:10:00,38.4,38.4,38.33,38.37,209469.0,35.0945,35.0945,35.0306,35.0671,209469.0
2020-04-22 14:20:00,38.37,38.41,38.31,38.32,136936.0,35.0671,35.1037,35.0123,35.0214,136936.0
2020-04-22 14:30:00,38.32,38.41,38.31,38.38,102880.0,35.0214,35.1037,35.0123,35.0763,102880.0
2020-04-22 14:40:00,38.38,38.41,38.36,38.39,98944.0,35.0763,35.1037,35.058,35.0854,98944.0
2020-04-22 14:50:00,38.39,38.41,38.33,38.39,128335.0,35.0854,35.1037,35.0306,35.0854,128335.0
2020-04-22 15:00:00,38.39,38.4,38.32,38.38,176206.0,35.0854,35.0945,35.0214,35.0763,176206.0
2020-04-22 15:10:00,38.39,38.47,38.35,38.47,234413.0,35.0854,35.1585,35.0488,35.1585,234413.0
2020-04-22 15:20:00,38.47,38.48,38.39,38.4,282616.0,35.1585,35.1677,35.0854,35.0945,282616.0
2020-04-22 15:30:00,38.4,38.42,38.35,38.41,183281.0,35.0945,35.1128,35.0488,35.1037,183281.0
2020-04-22 15:40:00,38.4,38.41,38.32,38.35,335889.0,35.0945,35.1037,35.0214,35.0488,335889.0
2020-04-22 15:50:00,38.35,38.42,38.21,38.23,1052235.0,35.0488,35.1128,34.9209,34.9392,1052235.0
2020-04-23 09:30:00,38.58,38.73,38.44,38.71,385486.0,35.259,35.3961,35.1311,35.3779,385486.0
2020-04-23 09:40:00,38.7,38.82,38.56,38.59,201017.0,35.3687,35.4784,35.2408,35.2682,201017.0
2020-04-23 09:50:00,38.6,38.6,38.4,38.51,141760.0,35.2773,35.2773,35.0945,35.1951,141760.0
2020-04-23 10:00:00,38.52,38.75,38.52,38.75,291207.0,35.2042,35.4144,35.2042,35.4144,291207.0
2020-04-23 10:10:00,38.75,38.77,38.6,38.68,172673.0,35.4144,35.4327,35.2773,35.3504,172673.0
2020-04-23 10:20:00,38.67,38.8,38.67,38.73,198304.0,35.3413,35.4601,35.3413,35.3961,198304.0
2020-04-23 10:30:00,38.74,38.84,38.73,38.82,159835.0,35.4053,35.4967,35.3961,35.4784,159835.0
2020-04-23 10:40:00,38.82,38.83,38.75,38.76,186371.0,35.4784,35.4875,35.4144,35.4235,186371.0
2020-04-23 10:50:00,38.76,38.8,38.73,38.74,112746.0,35.4235,35.4601,35.3961,35.4053,112746.0
2020-04-23 11:00:00,38.75,38.77,38.66,38.7,182024.0,35.4144,35.4327,35.3322,35.3687,182024.0
2020-04-23 11:10:00,38.69,38.73,38.68,38.7,92474.0,35.3596,35.3961,35.3504,35.3687,92474.0
2020-04-23 11:20:00,38.69,38.72,38.67,38.69,108577.0,35.3596,35.387,35.3413,35.3596,108577.0
2020-04-23 11:30:00,38.69,38.7,38.51,38.52,205880.0,35.3596,35.3687,35.1951,35.2042,205880.0
2020-04-23 11:40:00,38.52,38.52,38.45,38.47,144210.0,35.2042,35.2042,35.1402,35.1585,144210.0
2020-04-23 11:50:00,38.47,38.54,38.46,38.52,95085.0,35.1585,35.2225,35.1494,35.2042,95085.0
2020-04-23 12:00:00,38.53,38.58,38.49,38.58,89491.0,35.2133,35.259,35.1768,35.259,89491.0
2020-04-23 12:10:00,38.58,38.58,38.47,38.49,236587.0,35.259,35.259,35.1585,35.1768,236587.0
2020-04-23 12:20:00,38.49,38.5,38.37,38.42,376613.0,35.1768,35.1859,35.0671,35.1128,376613.0
2020-04-23 12:30:00,38.42,38.46,38.33,38.39,319053.0,35.1128,35.1494,35.0306,35.0854,319053.0
2020-04-23 12:40:00,38.39,38.39,37.87,38.14,486167.0,35.0854,35.0854,34.6102,34.8569,486167.0
2020-04-23 12:50:00,38.14,38.21,37.98,38.16,216120.0,34.8569,34.9209,34.7107,34.8752,216120.0
2020-04-23 13:00:00,38.16,38.27,38.15,38.24,211116.0,34.8752,34.9757,34.8661,34.9483,211116.0
2020-04-23 13:10:00,38.25,38.26,38.07,38.09,497276.0,34.9574,34.9666,34.7929,34.8112,497276.0
2020-04-23 13:20:00,38.08,38.09,37.88,37.97,121276.0,34.8021,34.8112,34.6193,34.7016,121276.0
2020-04-23 13:30:00,37.95,38.05,37.95,37.97,88347.0,34.6833,34.7747,34.6833,34.7016,88347.0
2020-04-23 13:40:00,37.97,37.98,37.76,37.78,297758.0,34.7016,34.7107,34.5096,34.5279,297758.0
2020-04-23 13:50:00,37.79,37.83,37.66,37.8,218664.0,34.537,34.5736,34.4182,34.5462,218664.0
2020-04-23 14:00:00,37.8,37.88,37.72,37.74,278556.0,34.5462,34.6193,34.4731,34.4913,278556.0
2020-04-23 14:10:00,37.73,37.95,37.69,37.93,121125.0,34.4822,34.6833,34.4457,34.665,121125.0
2020-04-23 14:20:00,37.93,37.99,37.83,37.84,282215.0,34.665,34.7198,34.5736,34.5827,282215.0
2020-04-23 14:30:00,37.84,37.92,37.78,37.83,195740.0,34.5827,34.6559,34.5279,34.5736,195740.0
2020-04-23 14:40:00,37.84,37.93,37.81,37.87,322128.0,34.5827,34.665,34.5553,34.6102,322128.0
2020-04-23 14:50:00,37.88,38.0,37.87,37.88,252935.0,34.6193,34.729,34.6102,34.6193,252935.0
2020-04-23 15:00:00,37.88,37.96,37.85,37.94,202312.0,34.6193,34.6924,34.5919,34.6741,202312.0
2020-04-23 15:10:00,37.94,37.94,37.72,37.73,183198.0,34.6741,34.6741,34.4731,34.4822,183198.0
2020-04-23 15:20:00,37.73,37.86,37.69,37.83,166658.0,34.4822,34.601,34.4457,34.5736,166658.0
2020-04-23 15:30:00,37.83,37.9,37.76,37.89,302437.0,34.5736,34.6376,34.5096,34.6284,302437.0
2020-04-23 15:40:00,37.89,38.0,37.83,38.0,370549.0,34.6284,34.729,34.5736,34.729,370549.0
2020-04-23 15:50:00,37.99,38.0,37.67,37.93,1670463.0,34.7198,34.729,34.4274,34.665,1670463.0
2020-04-24 09:30:00,38.85,39.11,38.46,38.62,904945.0,35.5058,35.7434,35.1494,35.2956,904945.0
2020-04-24 09:40:00,38.61,38.62,38.37,38.45,208754.0,35.2865,35.2956,35.0671,35.1402,208754.0
2020-04-24 09:50:00,38.45,38.61,38.38,38.38,183181.0,35.1402,35.2865,35.0763,35.0763,183181.0
2020-04-24 10:00:00,38.38,38.6,38.27,38.6,239463.0,35.0763,35.2773,34.9757,35.2773,239463.0
2020-04-24 10:10:00,38.59,38.8,38.58,38.77,506241.0,35.2682,35.4601,35.259,35.4327,506241.0
2020-04-24 10:20:00,38.76,38.92,38.69,38.86,392041.0,35.4235,35.5698,35.3596,35.5149,392041.0
2020-04-24 10:30:00,38.85,39.0,38.77,38.98,271559.0,35.5058,35.6429,35.4327,35.6246,271559.0
2020-04-24 10:40:00,38.99,39.01,38.87,38.9,242324.0,35.6338,35.652,35.5241,35.5515,242324.0
2020-04-24 10:50:00,38.9,38.97,38.77,38.83,132680.0,35.5515,35.6155,35.4327,35.4875,132680.0
2020-04-24 11:00:00,38.81,38.95,38.79,38.95,485963.0,35.4692,35.5972,35.451,35.5972,485963.0
2020-04-24 11:10:00,38.95,39.15,38.83,39.09,577268.0,35.5972,35.78,35.4875,35.7251,577268.0
2020-04-24 11:20:00,39.1,39.19,39.01,39.09,514975.0,35.7343,35.8165,35.652,35.7251,514975.0
2020-04-24 11:30:00,39.1,39.14,38.68,38.8,386458.0,35.7343,35.7708,35.3504,35.4601,386458.0
2020-04-24 11:40:00,38.8,38.83,38.69,38.8,146121.0,35.4601,35.4875,35.3596,35.4601,146121.0
2020-04-24 11:50:00,38.81,38.84,38.73,38.76,85932.0,35.4692,35.4967,35.3961,35.4235,85932.0
2020-04-24 12:00:00,38.76,38.85,38.67,38.84,153285.0,35.4235,35.5058,35.3413,35.4967,153285.0
2020-04-24 12:10:00,38.84,39.11,38.83,39.09,438733.0,35.4967,35.7434,35.4875,35.7251,438733.0
2020-04-24 12:20:00,39.08,39.1,38.95,39.06,194030.0,35.716,35.7343,35.5972,35.6977,194030.0
2020-04-24 12:30:00,39.07,39.15,39.01,39.13,315689.0,35.7069,35.78,35.652,35.7617,315689.0
2020-04-24 12:40:00,39.13,39.25,38.95,39.02,829658.0,35.7617,35.8714,35.5972,35.6612,829658.0
2020-04-24 12:50:00,39.02,39.21,38.97,39.16,597286.0,35.6612,35.8348,35.6155,35.7891,597286.0
2020-04-24 13:00:00,39.16,39.2,39.0,39.04,247496.0,35.7891,35.8257,35.6429,35.6794,247496.0
2020-04-24 13:10:00,39.04,39.13,38.98,39.03,448638.0,35.6794,35.7617,35.6246,35.6703,448638.0
2020-04-24 13:20:00,39.02,39.16,38.98,39.15,171199.0,35.6612,35.7891,35.6246,35.78,171199.0
2020-04-24 13:30:00,39.16,39.2,39.06,39.13,312795.0,35.7891,35.8257,35.6977,35.7617,312795.0
2020-04-24 13:40:00,39.13,39.19,39.08,39.09,152266.0,35.7617,35.8165,35.716,35.7251,152266.0
2020-04-24 13:50:00,39.09,39.19,39.09,39.19,140476.0,35.7251,35.8165,35.7251,35.8165,140476.0
2020-04-24 14:00:00,39.19,39.23,39.12,39.14,319803.0,35.8165,35.8531,35.7526,35.7708,319803.0
2020-04-24 14:10:00,39.14,39.29,39.12,39.2,409462.0,35.7708,35.9079,35.7526,35.8257,409462.0
2020-04-24 14:20:00,39.2,39.35,39.2,39.34,608742.0,35.8257,35.9628,35.8257,35.9536,608742.0
2020-04-24 14:30:00,39.34,39.41,39.23,39.26,286052.0,35.9536,36.0176,35.8531,35.8805,286052.0
2020-04-24 14:40:00,39.26,39.48,39.25,39.47,244825.0,35.8805,36.0816,35.8714,36.0724,244825.0
2020-04-24 14:50:00,39.47,39.53,39.33,39.39,512487.0,36.0724,36.1273,35.9445,35.9993,512487.0
2020-04-24 15:00:00,39.38,39.41,39.27,39.37,321272.0,35.9902,36.0176,35.8896,35.981,321272.0
2020-04-24 15:10:00,39.37,39.38,39.26,39.33,303885.0,35.981,35.9902,35.8805,35.9445,303885.0
2020-04-24 15:20:00,39.33,39.4,39.26,39.3,345498.0,35.9445,36.0085,35.8805,35.9171,345498.0
2020-04-24 15:30:00,39.3,39.37,39.27,39.32,352358.0,35.9171,35.981,35.8896,35.9353,352358.0
2020-04-24 15:40:00,39.32,39.49,39.32,39.41,321716.0,35.9353,36.0907,35.9353,36.0176,321716.0
2020-04-24 15:50:00,39.41,39.45,39.27,39.34,1117118.0,36.0176,36.0542,35.8896,35.9536,1117118.0
2020-04-27 09:30:00,40.0,40.07,39.81,39.99,507798.0,36.5568,36.6208,36.3832,36.5477,507798.0
2020-04-27 09:40:00,39.99,40.36,39.88,40.21,476274.0,36.5477,36.8858,36.4471,36.7487,476274.0
2020-04-27 09:50:00,40.21,40.31,40.06,40.11,361159.0,36.7487,36.8401,36.6116,36.6573,361159.0
2020-04-27 10:00:00,40.11,40.2,40.04,40.12,406703.0,36.6573,36.7396,36.5934,36.6665,406703.0
2020-04-27 10:10:00,40.11,40.12,39.97,40.0,415991.0,36.6573,36.6665,36.5294,36.5568,415991.0
2020-04-27 10:20:00,40.0,40.02,39.8,39.84,266561.0,36.5568,36.5751,36.374,36.4106,266561.0
2020-04-27 10:30:00,39.86,39.87,39.71,39.83,282329.0,36.4289,36.438,36.2918,36.4014,282329.0
2020-04-27 10:40:00,39.83,40.02,39.81,40.02,216105.0,36.4014,36.5751,36.3832,36.5751,216105.0
2020-04-27 10:50:00,40.02,40.08,39.8,39.81,162818.0,36.5751,36.6299,36.374,36.3832,162818.0
2020-04-27 11:00:00,39.82,39.95,39.8,39.84,260533.0,36.3923,36.5111,36.374,36.4106,260533.0
2020-04-27 11:10:00,39.85,40.01,39.82,40.01,257226.0,36.4197,36.5659,36.3923,36.5659,257226.0
2020-04-27 11:20:00,40.01,40.01,39.95,39.98,184138.0,36.5659,36.5659,36.5111,36.5385,184138.0
2020-04-27 11:30:00,39.98,40.03,39.9,39.99,161641.0,36.5385,36.5842,36.4654,36.5477,161641.0
2020-04-27 11:40:00,39.98,40.02,39.94,39.98,220736.0,36.5385,36.5751,36.502,36.5385,220736.0
2020-04-27 11:50:00,39.98,40.01,39.94,40.0,123414.0,36.5385,36.5659,36.502,36.5568,123414.0
2020-04-27 12:00:00,40.0,40.02,39.88,39.91,161795.0,36.5568,36.5751,36.4471,36.4746,161795.0
2020-04-27 12:10:00,39.91,39.96,39.85,39.96,100257.0,36.4746,36.5203,36.4197,36.5203,100257.0
2020-04-27 12:20:00,39.95,39.95,39.88,39.91,80966.0,36.5111,36.5111,36.4471,36.4746,80966.0
2020-04-27 12:30:00,39.91,39.99,39.91,39.93,74677.0,36.4746,36.5477,36.4746,36.4928,74677.0
2020-04-27 12:40:00,39.93,39.96,39.91,39.96,106728.0,36.4928,36.5203,36.4746,36.5203,106728.0
2020-04-27 12:50:00,39.96,39.99,39.94,39.96,95200.0,36.5203,36.5477,36.502,36.5203,95200.0
2020-04-27 13:00:00,39.96,40.0,39.87,39.96,172014.0,36.5203,36.5568,36.438,36.5203,172014.0
2020-04-27 13:10:00,39.96,39.99,39.84,39.86,142985.0,36.5203,36.5477,36.4106,36.4289,142985.0
2020-04-27 13:20:00,39.85,39.86,39.75,39.81,122617.0,36.4197,36.4289,36.3283,36.3832,122617.0
2020-04-27 13:30:00,39.81,39.87,39.78,39.87,183792.0,36.3832,36.438,36.3557,36.438,183792.0
2020-04-27 13:40:00,39.87,39.89,39.71,39.74,124632.0,36.438,36.4563,36.2918,36.3192,124632.0
2020-04-27 13:50:00,39.74,39.86,39.73,39.79,260365.0,36.3192,36.4289,36.3101,36.3649,260365.0
2020-04-27 14:00:00,39.8,39.83,39.72,39.8,149177.0,36.374,36.4014,36.3009,36.374,149177.0
2020-04-27 14:10:00,39.79,39.82,39.75,39.79,129358.0,36.3649,36.3923,36.3283,36.3649,129358.0
2020-04-27 14:20:00,39.79,39.81,39.75,39.77,175882.0,36.3649,36.3832,36.3283,36.3466,175882.0
2020-04-27 14:30:00,39.77,39.88,39.77,39.86,134573.0,36.3466,36.4471,36.3466,36.4289,134573.0
2020-04-27 14:40:00,39.86,39.93,39.8,39.89,229819.0,36.4289,36.4928,36.374,36.4563,229819.0
2020-04-27 14:50:00,39.88,39.88,39.81,39.83,140521.0,36.4471,36.4471,36.3832,36.4014,140521.0
2020-04-27 15:00:00,39.83,39.92,39.81,39.87,276210.0,36.4014,36.4837,36.3832,36.438,276210.0
2020-04-27 15:10:00,39.87,39.91,39.75,39.76,146185.0,36.438,36.4746,36.3283,36.3375,146185.0
2020-04-27 15:20:00,39.76,39.86,39.75,39.78,149648.0,36.3375,36.4289,36.3283,36.3557,149648.0
2020-04-27 15:30:00,39.79,39.84,39.76,39.79,251904.0,36.3649,36.4106,36.3375,36.3649,251904.0
2020-04-27 15:40:00,39.78,39.85,39.78,39.83,274973.0,36.3557,36.4197,36.3557,36.4014,274973.0
2020-04-27 15:50:00,39.84,39.85,39.56,39.63,1151309.0,36.4106,36.4197,36.1547,36.2187,1151309.0
2020-04-28 09:30:00,39.71,39.9,39.37,39.66,398983.0,36.2918,36.4654,35.981,36.2461,398983.0
2020-04-28 09:40:00,39.67,39.8,39.63,39.71,280275.0,36.2552,36.374,36.2187,36.2918,280275.0
2020-04-28 09:50:00,39.71,39.85,39.47,39.47,238479.0,36.2918,36.4197,36.0724,36.0724,238479.0
2020-04-28 10:00:00,39.47,39.5,39.09,39.44,503225.0,36.0724,36.0998,35.7251,36.045,503225.0
2020-04-28 10:10:00,39.43,39.5,39.3,39.32,201275.0,36.0359,36.0998,35.9171,35.9353,201275.0
2020-04-28 10:20:00,39.32,39.32,39.0,39.08,642396.0,35.9353,35.9353,35.6429,35.716,642396.0
2020-04-28 10:30:00,39.08,39.31,39.01,39.3,345276.0,35.716,35.9262,35.652,35.9171,345276.0
2020-04-28 10:40:00,39.3,39.32,39.16,39.23,208763.0,35.9171,35.9353,35.7891,35.8531,208763.0
2020-04-28 10:50:00,39.23,39.27,39.09,39.13,304370.0,35.8531,35.8896,35.7251,35.7617,304370.0
2020-04-28 11:00:00,39.14,39.35,39.09,39.35,229702.0,35.7708,35.9628,35.7251,35.9628,229702.0
2020-04-28 11:10:00,39.37,39.39,39.11,39.12,222082.0,35.981,35.9993,35.7434,35.7526,222082.0
2020-04-28 11:20:00,39.12,39.28,39.1,39.25,143635.0,35.7526,35.8988,35.7343,35.8714,143635.0
2020-04-28 11:30:00,39.24,39.3,39.23,39.25,106551.0,35.8622,35.9171,35.8531,35.8714,106551.0
2020-04-28 11:40:00,39.25,39.28,39.2,39.24,148566.0,35.8714,35.8988,35.8257,35.8622,148566.0
2020-04-28 11:50:00,39.24,39.24,39.07,39.14,234110.0,35.8622,35.8622,35.7069,35.7708,234110.0
2020-04-28 12:00:00,39.14,39.22,39.05,39.17,434710.0,35.7708,35.844,35.6886,35.7983,434710.0
2020-04-28 12:10:00,39.16,39.19,39.03,39.05,401624.0,35.7891,35.8165,35.6703,35.6886,401624.0
2020-04-28 12:20:00,39.05,39.18,39.04,39.16,203039.0,35.6886,35.8074,35.6794,35.7891,203039.0
2020-04-28 12:30:00,39.16,39.26,39.13,39.25,113662.0,35.7891,35.8805,35.7617,35.8714,113662.0
2020-04-28 12:40:00,39.24,39.29,39.18,39.24,179439.0,35.8622,35.9079,35.8074,35.8622,179439.0
2020-04-28 12:50:00,39.24,39.31,39.19,39.28,175724.0,35.8622,35.9262,35.8165,35.8988,175724.0
2020-04-28 13:00:00,39.27,39.32,39.26,39.27,163780.0,35.8896,35.9353,35.8805,35.8896,163780.0
2020-04-28 13:10:00,39.27,39.3,39.24,39.3,170291.0,35.8896,35.9171,35.8622,35.9171,170291.0
2020-04-28 13:20:00,39.3,39.4,39.29,39.38,270859.0,35.9171,36.0085,35.9079,35.9902,270859.0
2020-04-28 13:30:00,39.38,39.4,39.25,39.27,310361.0,35.9902,36.0085,35.8714,35.8896,310361.0
2020-04-28 13:40:00,39.28,39.32,39.24,39.29,165944.0,35.8988,35.9353,35.8622,35.9079,165944.0
2020-04-28 13:50:00,39.29,39.3,39.21,39.25,165065.0,35.9079,35.9171,35.8348,35.8714,165065.0
2020-04-28 14:00:00,39.25,39.35,39.24,39.32,163709.0,35.8714,35.9628,35.8622,35.9353,163709.0
2020-04-28 14:10:00,39.32,39.43,39.31,39.4,207829.0,35.9353,36.0359,35.9262,36.0085,207829.0
2020-04-28 14:20:00,39.41,39.46,39.38,39.46,175784.0,36.0176,36.0633,35.9902,36.0633,175784.0
2020-04-28 14:30:00,39.46,39.58,39.43,39.44,313488.0,36.0633,36.173,36.0359,36.045,313488.0
2020-04-28 14:40:00,39.44,39.45,39.32,39.38,334640.0,36.045,36.0542,35.9353,35.9902,334640.0
2020-04-28 14:50:00,39.38,39.4,39.24,39.26,285419.0,35.9902,36.0085,35.8622,35.8805,285419.0
2020-04-28 15:00:00,39.27,39.32,39.26,39.3,170519.0,35.8896,35.9353,35.8805,35.9171,170519.0
2020-04-28 15:10:00,39.29,39.39,39.28,39.37,206393.0,35.9079,35.9993,35.8988,35.981,206393.0
2020-04-28 15:20:00,39.37,39.48,39.23,39.29,415449.0,35.981,36.0816,35.8531,35.9079,415449.0
2020-04-28 15:30:00,39.28,39.38,39.26,39.34,683444.0,35.8988,35.9902,35.8805,35.9536,683444.0
2020-04-28 15:40:00,39.35,39.35,39.14,39.16,445279.0,35.9628,35.9628,35.7708,35.7891,445279.0
2020-04-28 15:50:00,39.15,39.22,38.91,39.06,1921966.0,35.78,35.844,35.5606,35.6977,1921966.0
2020-04-29 09:30:00,39.42,39.75,39.15,39.3,560799.0,36.0267,36.3283,35.78,35.9171,560799.0
2020-04-29 09:40:00,39.28,39.34,39.06,39.1,460371.0,35.8988,35.9536,35.6977,35.7343,460371.0
2020-04-29 09:50:00,39.11,39.28,39.06,39.18,587840.0,35.7434,35.8988,35.6977,35.8074,587840.0
2020-04-29 10:00:00,39.18,39.37,39.16,39.18,353480.0,35.8074,35.981,35.7891,35.8074,353480.0
2020-04-29 10:10:00,39.18,39.2,39.03,39.15,473759.0,35.8074,35.8257,35.6703,35.78,473759.0
2020-04-29 10:20:00,39.15,39.6,39.14,39.6,259294.0,35.78,36.1912,35.7708,36.1912,259294.0
2020-04-29 10:30:00,39.62,39.63,39.44,39.47,257267.0,36.2095,36.2187,36.045,36.0724,257267.0
2020-04-29 10:40:00,39.47,39.48,39.23,39.3,492911.0,36.0724,36.0816,35.8531,35.9171,492911.0
2020-04-29 10:50:00,39.3,39.44,39.29,39.36,320620.0,35.9171,36.045,35.9079,35.9719,320620.0
2020-04-29 11:00:00,39.37,39.39,39.18,39.19,218051.0,35.981,35.9993,35.8074,35.8165,218051.0
2020-04-29 11:10:00,39.18,39.38,39.17,39.34,162728.0,35.8074,35.9902,35.7983,35.9536,162728.0
2020-04-29 11:20:00,39.34,39.34,39.1,39.11,270558.0,35.9536,35.9536,35.7343,35.7434,270558.0
2020-04-29 11:30:00,39.12,39.33,39.06,39.14,257913.0,35.7526,35.9445,35.6977,35.7708,257913.0
2020-04-29 11:40:00,39.14,39.14,38.97,39.08,303213.0,35.7708,35.7708,35.6155,35.716,303213.0
2020-04-29 11:50:00,39.09,39.09,38.95,39.01,218002.0,35.7251,35.7251,35.5972,35.652,218002.0
2020-04-29 12:00:00,39.0,39.23,39.0,39.17,123859.0,35.6429,35.8531,35.6429,35.7983,123859.0
2020-04-29 12:10:00,39.18,39.22,38.96,38.98,219202.0,35.8074,35.844,35.6063,35.6246,219202.0
2020-04-29 12:20:00,38.98,39.1,38.93,39.05,213551.0,35.6246,35.7343,35.5789,35.6886,213551.0
2020-04-29 12:30:00,39.06,39.19,38.94,39.16,547041.0,35.6977,35.8165,35.5881,35.7891,547041.0
2020-04-29 12:40:00,39.15,39.22,39.13,39.15,160290.0,35.78,35.844,35.7617,35.78,160290.0
2020-04-29 12:50:00,39.15,39.16,38.92,38.93,310885.0,35.78,35.7891,35.5698,35.5789,310885.0
2020-04-29 13:00:00,38.93,39.09,38.89,39.08,185251.0,35.5789,35.7251,35.5424,35.716,185251.0
2020-04-29 13:10:00,39.09,39.14,38.97,39.08,201746.0,35.7251,35.7708,35.6155,35.716,201746.0
2020-04-29 13:20:00,39.08,39.14,39.05,39.08,105821.0,35.716,35.7708,35.6886,35.716,105821.0
2020-04-29 13:30:00,39.08,39.2,39.05,39.14,261539.0,35.716,35.8257,35.6886,35.7708,261539.0
2020-04-29 13:40:00,39.13,39.24,39.11,39.14,420441.0,35.7617,35.8622,35.7434,35.7708,420441.0
2020-04-29 13:50:00,39.14,39.33,39.12,39.27,458442.0,35.7708,35.9445,35.7526,35.8896,458442.0
2020-04-29 14:00:00,39.28,39.4,39.26,39.3,310904.0,35.8988,36.0085,35.8805,35.9171,310904.0
2020-04-29 14:10:00,39.29,39.3,39.11,39.18,604439.0,35.9079,35.9171,35.7434,35.8074,604439.0
2020-04-29 14:20:00,39.19,39.25,39.1,39.14,390943.0,35.8165,35.8714,35.7343,35.7708,390943.0
2020-04-29 14:30:00,39.14,39.23,39.07,39.16,295775.0,35.7708,35.8531,35.7069,35.7891,295775.0
2020-04-29 14:40:00,39.16,39.26,39.11,39.26,343530.0,35.7891,35.8805,35.7434,35.8805,343530.0
2020-04-29 14:50:00,39.26,39.29,39.14,39.2,247548.0,35.8805,35.9079,35.7708,35.8257,247548.0
2020-04-29 15:00:00,39.19,39.4,39.16,39.37,487965.0,35.8165,36.0085,35.7891,35.981,487965.0
2020-04-29 15:10:00,39.37,39.41,39.22,39.25,311739.0,35.981,36.0176,35.844,35.8714,311739.0
2020-04-29 15:20:00,39.25,39.3,39.24,39.28,438300.0,35.8714,35.9171,35.8622,35.8988,438300.0
2020-04-29 15:30:00,39.27,39.37,39.25,39.34,410695.0,35.8896,35.981,35.8714,35.9536,410695.0
2020-04-29 15:40:00,39.34,39.41,39.25,39.26,562195.0,35.9536,36.0176,35.8714,35.8805,562195.0
2020-04-29 15:50:00,39.27,39.27,38.84,39.0,1642377.0,35.8896,35.8896,35.4967,35.6429,1642377.0
2020-04-30 09:30:00,37.62,38.81,37.55,38.01,1462311.0,34.3817,35.4692,34.3177,34.7381,1462311.0
2020-04-30 09:40:00,38.02,38.63,37.91,38.48,924990.0,34.7472,35.3047,34.6467,35.1677,924990.0
2020-04-30 09:50:00,38.47,38.93,38.45,38.76,544332.0,35.1585,35.5789,35.1402,35.4235,544332.0
2020-04-30 10:00:00,38.76,39.06,38.72,38.82,486380.0,35.4235,35.6977,35.387,35.4784,486380.0
2020-04-30 10:10:00,38.82,39.46,38.75,39.43,519993.0,35.4784,36.0633,35.4144,36.0359,519993.0
2020-04-30 10:20:00,39.42,39.45,38.87,39.15,385814.0,36.0267,36.0542,35.5241,35.78,385814.0
2020-04-30 10:30:00,39.15,39.18,38.93,39.12,344414.0,35.78,35.8074,35.5789,35.7526,344414.0
2020-04-30 10:40:00,39.13,39.41,39.09,39.36,523680.0,35.7617,36.0176,35.7251,35.9719,523680.0
2020-04-30 10:50:00,39.36,39.46,39.04,39.05,293008.0,35.9719,36.0633,35.6794,35.6886,293008.0
2020-04-30 11:00:00,39.05,39.39,39.04,39.39,261454.0,35.6886,35.9993,35.6794,35.9993,261454.0
2020-04-30 11:10:00,39.38,39.5,39.3,39.34,321206.0,35.9902,36.0998,35.9171,35.9536,321206.0
2020-04-30 11:20:00,39.35,39.47,39.28,39.38,161695.0,35.9628,36.0724,35.8988,35.9902,161695.0
2020-04-30 11:30:00,39.38,39.42,39.27,39.41,202301.0,35.9902,36.0267,35.8896,36.0176,202301.0
2020-04-30 11:40:00,39.41,39.57,39.4,39.43,220214.0,36.0176,36.1638,36.0085,36.0359,220214.0
2020-04-30 11:50:00,39.43,39.54,39.35,39.36,151339.0,36.0359,36.1364,35.9628,35.9719,151339.0
2020-04-30 12:00:00,39.35,39.4,39.27,39.4,195208.0,35.9628,36.0085,35.8896,36.0085,195208.0
2020-04-30 12:10:00,39.4,39.64,39.38,39.61,191447.0,36.0085,36.2278,35.9902,36.2004,191447.0
2020-04-30 12:20:00,39.61,39.9,39.6,39.77,383169.0,36.2004,36.4654,36.1912,36.3466,383169.0
2020-04-30 12:30:00,39.78,39.8,39.65,39.73,277167.0,36.3557,36.374,36.2369,36.3101,277167.0
2020-04-30 12:40:00,39.73,39.77,39.65,39.76,251512.0,36.3101,36.3466,36.2369,36.3375,251512.0
2020-04-30 12:50:00,39.76,39.76,39.57,39.66,204070.0,36.3375,36.3375,36.1638,36.2461,204070.0
2020-04-30 13:00:00,39.66,39.68,39.53,39.64,207036.0,36.2461,36.2644,36.1273,36.2278,207036.0
2020-04-30 13:10:00,39.63,39.73,39.56,39.56,178072.0,36.2187,36.3101,36.1547,36.1547,178072.0
2020-04-30 13:20:00,39.57,39.59,39.52,39.52,104534.0,36.1638,36.1821,36.1181,36.1181,104534.0
2020-04-30 13:30:00,39.53,39.58,39.46,39.52,168026.0,36.1273,36.173,36.0633,36.1181,168026.0
2020-04-30 13:40:00,39.53,39.55,39.44,39.52,134585.0,36.1273,36.1455,36.045,36.1181,134585.0
2020-04-30 13:50:00,39.52,39.7,39.46,39.55,171586.0,36.1181,36.2826,36.0633,36.1455,171586.0
2020-04-30 14:00:00,39.55,39.59,39.46,39.5,123613.0,36.1455,36.1821,36.0633,36.0998,123613.0
2020-04-30 14:10:00,39.51,39.56,39.34,39.36,151636.0,36.109,36.1547,35.9536,35.9719,151636.0
2020-04-30 14:20:00,39.36,39.5,39.35,39.45,121230.0,35.9719,36.0998,35.9628,36.0542,121230.0
2020-04-30 14:30:00,39.46,39.55,39.44,39.48,158907.0,36.0633,36.1455,36.045,36.0816,158907.0
2020-04-30 14:40:00,39.48,39.49,39.37,39.41,118061.0,36.0816,36.0907,35.981,36.0176,118061.0
2020-04-30 14:50:00,39.41,39.45,39.32,39.4,132583.0,36.0176,36.0542,35.9353,36.0085,132583.0
2020-04-30 15:00:00,39.4,39.5,39.35,39.48,154294.0,36.0085,36.0998,35.9628,36.0816,154294.0
2020-04-30 15:10:00,39.48,39.59,39.39,39.56,195907.0,36.0816,36.1821,35.9993,36.1547,195907.0
2020-04-30 15:20:00,39.57,39.72,39.56,39.7,219501.0,36.1638,36.3009,36.1547,36.2826,219501.0
2020-04-30 15:30:00,39.7,39.78,39.61,39.75,415979.0,36.2826,36.3557,36.2004,36.3283,415979.0
2020-04-30 15:40:00,39.75,39.88,39.7,39.78,558286.0,36.3283,36.4471,36.2826,36.3557,558286.0
2020-04-30 15:50:00,39.79,39.96,39.73,39.83,1667541.0,36.3649,36.5203,36.3101,36.4014,1667541.0
2020-05-01 09:30:00,38.79,39.41,38.65,38.97,844102.0,35.451,36.0176,35.323,35.6155,844102.0
2020-05-01 09:40:00,38.98,39.24,38.94,39.11,407838.0,35.6246,35.8622,35.5881,35.7434,407838.0
2020-05-01 09:50:00,39.11,39.22,39.09,39.21,364147.0,35.7434,35.844,35.7251,35.8348,364147.0
2020-05-01 10:00:00,39.21,39.47,39.17,39.37,385792.0,35.8348,36.0724,35.7983,35.981,385792.0
2020-05-01 10:10:00,39.37,39.37,39.17,39.19,379846.0,35.981,35.981,35.7983,35.8165,379846.0
2020-05-01 10:20:00,39.19,39.24,39.1,39.14,297249.0,35.8165,35.8622,35.7343,35.7708,297249.0
2020-05-01 10:30:00,39.15,39.25,39.11,39.22,233719.0,35.78,35.8714,35.7434,35.844,233719.0
2020-05-01 10:40:00,39.21,39.25,39.11,39.16,126485.0,35.8348,35.8714,35.7434,35.7891,126485.0
2020-05-01 10:50:00,39.16,39.17,38.95,38.98,176541.0,35.7891,35.7983,35.5972,35.6246,176541.0
2020-05-01 11:00:00,38.98,39.02,38.93,39.0,148546.0,35.6246,35.6612,35.5789,35.6429,148546.0
2020-05-01 11:10:00,39.01,39.02,38.91,38.94,163196.0,35.652,35.6612,35.5606,35.5881,163196.0
2020-05-01 11:20:00,38.94,38.98,38.83,38.84,251371.0,35.5881,35.6246,35.4875,35.4967,251371.0
2020-05-01 11:30:00,38.84,38.92,38.75,38.92,200837.0,35.4967,35.5698,35.4144,35.5698,200837.0
2020-05-01 11:40:00,38.91,38.92,38.76,38.79,186543.0,35.5606,35.5698,35.4235,35.451,186543.0
2020-05-01 11:50:00,38.79,38.79,38.5,38.64,311469.0,35.451,35.451,35.1859,35.3139,311469.0
2020-05-01 12:00:00,38.63,38.65,38.34,38.35,279887.0,35.3047,35.323,35.0397,35.0488,279887.0
2020-05-01 12:10:00,38.36,38.66,38.35,38.64,255755.0,35.058,35.3322,35.0488,35.3139,255755.0
2020-05-01 12:20:00,38.64,38.71,38.55,38.62,221796.0,35.3139,35.3779,35.2316,35.2956,221796.0
2020-05-01 12:30:00,38.62,38.76,38.6,38.73,176868.0,35.2956,35.4235,35.2773,35.3961,176868.0
2020-05-01 12:40:00,38.72,38.72,38.61,38.69,161183.0,35.387,35.387,35.2865,35.3596,161183.0
2020-05-01 12:50:00,38.68,38.79,38.66,38.77,415827.0,35.3504,35.451,35.3322,35.4327,415827.0
2020-05-01 13:00:00,38.77,38.89,38.75,38.85,178568.0,35.4327,35.5424,35.4144,35.5058,178568.0
2020-05-01 13:10:00,38.84,38.85,38.74,38.8,182268.0,35.4967,35.5058,35.4053,35.4601,182268.0
2020-05-01 13:20:00,38.8,38.89,38.78,38.86,146625.0,35.4601,35.5424,35.4418,35.5149,146625.0
2020-05-01 13:30:00,38.85,38.94,38.84,38.89,216004.0,35.5058,35.5881,35.4967,35.5424,216004.0
2020-05-01 13:40:00,38.89,38.94,38.81,38.88,143470.0,35.5424,35.5881,35.4692,35.5332,143470.0
2020-05-01 13:50:00,38.88,38.94,38.85,38.94,121682.0,35.5332,35.5881,35.5058,35.5881,121682.0
2020-05-01 14:00:00,38.94,38.96,38.87,38.92,209943.0,35.5881,35.6063,35.5241,35.5698,209943.0
2020-05-01 14:10:00,38.92,38.93,38.81,38.88,114074.0,35.5698,35.5789,35.4692,35.5332,114074.0
2020-05-01 14:20:00,38.88,38.98,38.87,38.96,180590.0,35.5332,35.6246,35.5241,35.6063,180590.0
2020-05-01 14:30:00,38.97,39.02,38.89,39.0,179897.0,35.6155,35.6612,35.5424,35.6429,179897.0
2020-05-01 14:40:00,39.0,39.05,38.94,39.03,487689.0,35.6429,35.6886,35.5881,35.6703,487689.0
2020-05-01 14:50:00,39.02,39.04,38.92,39.01,213578.0,35.6612,35.6794,35.5698,35.652,213578.0
2020-05-01 15:00:00,39.02,39.09,38.99,39.06,157172.0,35.6612,35.7251,35.6338,35.6977,157172.0
2020-05-01 15:10:00,39.06,39.22,39.05,39.2,260607.0,35.6977,35.844,35.6886,35.8257,260607.0
2020-05-01 15:20:00,39.2,39.2,39.12,39.18,225543.0,35.8257,35.8257,35.7526,35.8074,225543.0
2020-05-01 15:30:00,39.18,39.28,39.15,39.27,313261.0,35.8074,35.8988,35.78,35.8896,313261.0
2020-05-01 15:40:00,39.27,39.31,39.19,39.24,422069.0,35.8896,35.9262,35.8165,35.8622,422069.0
2020-05-01 15:50:00,39.23,39.31,39.15,39.28,1188793.0,35.8531,35.9262,35.78,35.8988,1188793.0
2020-05-04 09:30:00,39.28,39.63,39.17,39.31,505536.0,35.8988,36.2187,35.7983,35.9262,505536.0
2020-05-04 09:40:00,39.31,39.36,39.06,39.13,282344.0,35.9262,35.9719,35.6977,35.7617,282344.0
2020-05-04 09:50:00,39.14,39.37,39.13,39.25,150638.0,35.7708,35.981,35.7617,35.8714,150638.0
2020-05-04 10:00:00,39.23,39.55,39.2,39.52,236754.0,35.8531,36.1455,35.8257,36.1181,236754.0
2020-05-04 10:10:00,39.53,39.71,39.47,39.71,214457.0,36.1273,36.2918,36.0724,36.2918,214457.0
2020-05-04 10:20:00,39.7,39.71,39.46,39.58,225446.0,36.2826,36.2918,36.0633,36.173,225446.0
2020-05-04 10:30:00,39.57,39.83,39.54,39.82,220871.0,36.1638,36.4014,36.1364,36.3923,220871.0
2020-05-04 10:40:00,39.82,39.87,39.71,39.72,175282.0,36.3923,36.438,36.2918,36.3009,175282.0
2020-05-04 10:50:00,39.72,39.72,39.46,39.51,207445.0,36.3009,36.3009,36.0633,36.109,207445.0
2020-05-04 11:00:00,39.51,39.67,39.5,39.62,129879.0,36.109,36.2552,36.0998,36.2095,129879.0
2020-05-04 11:10:00,39.62,39.67,39.57,39.59,114453.0,36.2095,36.2552,36.1638,36.1821,114453.0
2020-05-04 11:20:00,39.58,39.74,39.49,39.54,170166.0,36.173,36.3192,36.0907,36.1364,170166.0
2020-05-04 11:30:00,39.54,39.72,39.53,39.66,122517.0,36.1364,36.3009,36.1273,36.2461,122517.0
2020-05-04 11:40:00,39.67,39.72,39.61,39.67,86656.0,36.2552,36.3009,36.2004,36.2552,86656.0
2020-05-04 11:50:00,39.67,39.68,39.58,39.61,91838.0,36.2552,36.2644,36.173,36.2004,91838.0
2020-05-04 12:00:00,39.61,39.65,39.59,39.64,95512.0,36.2004,36.2369,36.1821,36.2278,95512.0
2020-05-04 12:10:00,39.65,39.7,39.56,39.59,113714.0,36.2369,36.2826,36.1547,36.1821,113714.0
2020-05-04 12:20:00,39.59,39.67,39.58,39.65,159270.0,36.1821,36.2552,36.173,36.2369,159270.0
2020-05-04 12:30:00,39.64,39.65,39.5,39.54,156544.0,36.2278,36.2369,36.0998,36.1364,156544.0
2020-05-04 12:40:00,39.55,39.56,39.5,39.55,80198.0,36.1455,36.1547,36.0998,36.1455,80198.0
2020-05-04 12:50:00,39.55,39.56,39.47,39.47,99010.0,36.1455,36.1547,36.0724,36.0724,99010.0
2020-05-04 13:00:00,39.48,39.57,39.47,39.54,97702.0,36.0816,36.1638,36.0724,36.1364,97702.0
2020-05-04 13:10:00,39.53,39.53,39.42,39.46,91681.0,36.1273,36.1273,36.0267,36.0633,91681.0
2020-05-04 13:20:00,39.46,39.54,39.45,39.52,98345.0,36.0633,36.1364,36.0542,36.1181,98345.0
2020-05-04 13:30:00,39.52,39.58,39.51,39.54,72307.0,36.1181,36.173,36.109,36.1364,72307.0
2020-05-04 13:40:00,39.54,39.62,39.53,39.61,97507.0,36.1364,36.2095,36.1273,36.2004,97507.0
2020-05-04 13:50:00,39.61,39.61,39.55,39.59,74535.0,36.2004,36.2004,36.1455,36.1821,74535.0
2020-05-04 14:00:00,39.58,39.61,39.53,39.56,150811.0,36.173,36.2004,36.1273,36.1547,150811.0
2020-05-04 14:10:00,39.56,39.64,39.56,39.59,67929.0,36.1547,36.2278,36.1547,36.1821,67929.0
2020-05-04 14:20:00,39.59,39.61,39.55,39.57,68765.0,36.1821,36.2004,36.1455,36.1638,68765.0
2020-05-04 14:30:00,39.56,39.61,39.48,39.49,96391.0,36.1547,36.2004,36.0816,36.0907,96391.0
2020-05-04 14:40:00,39.49,39.58,39.49,39.57,90157.0,36.0907,36.173,36.0907,36.1638,90157.0
2020-05-04 14:50:00,39.58,39.71,39.57,39.69,122025.0,36.173,36.2918,36.1638,36.2735,122025.0
2020-05-04 15:00:00,39.68,39.73,39.63,39.72,89113.0,36.2644,36.3101,36.2187,36.3009,89113.0
2020-05-04 15:10:00,39.72,39.78,39.71,39.73,158632.0,36.3009,36.3557,36.2918,36.3101,158632.0
2020-05-04 15:20:00,39.73,39.76,39.68,39.73,224646.0,36.3101,36.3375,36.2644,36.3101,224646.0
2020-05-04 15:30:00,39.73,39.78,39.67,39.75,207986.0,36.3101,36.3557,36.2552,36.3283,207986.0
2020-05-04 15:40:00,39.76,39.79,39.72,39.75,346977.0,36.3375,36.3649,36.3009,36.3283,346977.0
2020-05-04 15:50:00,39.74,39.85,39.59,39.83,1148483.0,36.3192,36.4197,36.1821,36.4014,1148483.0
2020-05-05 09:30:00,39.87,40.16,39.76,40.02,699314.0,36.438,36.703,36.3375,36.5751,699314.0
2020-05-05 09:40:00,40.02,40.3,40.01,40.24,273873.0,36.5751,36.831,36.5659,36.7762,273873.0
2020-05-05 09:50:00,40.24,40.29,40.16,40.27,307143.0,36.7762,36.8218,36.703,36.8036,307143.0
2020-05-05 10:00:00,40.26,40.28,40.1,40.11,201506.0,36.7944,36.8127,36.6482,36.6573,201506.0
2020-05-05 10:10:00,40.11,40.14,40.01,40.06,162682.0,36.6573,36.6848,36.5659,36.6116,162682.0
2020-05-05 10:20:00,40.06,40.1,40.01,40.05,177974.0,36.6116,36.6482,36.5659,36.6025,177974.0
2020-05-05 10:30:00,40.05,40.19,40.01,40.19,204370.0,36.6025,36.7305,36.5659,36.7305,204370.0
2020-05-05 10:40:00,40.19,40.23,40.1,40.12,270938.0,36.7305,36.767,36.6482,36.6665,270938.0
2020-05-05 10:50:00,40.13,40.19,40.11,40.18,173048.0,36.6756,36.7305,36.6573,36.7213,173048.0
2020-05-05 11:00:00,40.18,40.26,40.17,40.25,309235.0,36.7213,36.7944,36.7122,36.7853,309235.0
2020-05-05 11:10:00,40.25,40.33,40.2,40.25,295031.0,36.7853,36.8584,36.7396,36.7853,295031.0
2020-05-05 11:20:00,40.26,40.42,40.24,40.38,262597.0,36.7944,36.9407,36.7762,36.9041,262597.0
2020-05-05 11:30:00,40.38,40.46,40.37,40.42,206316.0,36.9041,36.9772,36.895,36.9407,206316.0
2020-05-05 11:40:00,40.41,40.6,40.41,40.58,397628.0,36.9315,37.1052,36.9315,37.0869,397628.0
2020-05-05 11:50:00,40.58,40.63,40.53,40.59,257243.0,37.0869,37.1326,37.0412,37.096,257243.0
2020-05-05 12:00:00,40.6,40.65,40.53,40.54,495318.0,37.1052,37.1509,37.0412,37.0503,495318.0
2020-05-05 12:10:00,40.54,40.58,40.45,40.49,225861.0,37.0503,37.0869,36.9681,37.0046,225861.0
2020-05-05 12:20:00,40.5,40.51,40.43,40.48,248984.0,37.0138,37.0229,36.9498,36.9955,248984.0
2020-05-05 12:30:00,40.47,40.53,40.45,40.48,156408.0,36.9864,37.0412,36.9681,36.9955,156408.0
2020-05-05 12:40:00,40.48,40.55,40.46,40.5,170573.0,36.9955,37.0595,36.9772,37.0138,170573.0
2020-05-05 12:50:00,40.51,40.55,40.46,40.48,132290.0,37.0229,37.0595,36.9772,36.9955,132290.0
2020-05-05 13:00:00,40.48,40.51,40.44,40.46,100526.0,36.9955,37.0229,36.9589,36.9772,100526.0
2020-05-05 13:10:00,40.47,40.5,40.42,40.46,118588.0,36.9864,37.0138,36.9407,36.9772,118588.0
2020-05-05 13:20:00,40.46,40.51,40.41,40.5,120320.0,36.9772,37.0229,36.9315,37.0138,120320.0
2020-05-05 13:30:00,40.5,40.54,40.48,40.49,147259.0,37.0138,37.0503,36.9955,37.0046,147259.0
2020-05-05 13:40:00,40.5,40.55,40.48,40.55,104800.0,37.0138,37.0595,36.9955,37.0595,104800.0
2020-05-05 13:50:00,40.55,40.57,40.52,40.53,91014.0,37.0595,37.0777,37.032,37.0412,91014.0
2020-05-05 14:00:00,40.53,40.65,40.52,40.64,151479.0,37.0412,37.1509,37.032,37.1417,151479.0
2020-05-05 14:10:00,40.64,40.68,40.62,40.66,179525.0,37.1417,37.1783,37.1234,37.16,179525.0
2020-05-05 14:20:00,40.66,40.76,40.64,40.65,274308.0,37.16,37.2514,37.1417,37.1509,274308.0
2020-05-05 14:30:00,40.65,40.66,40.54,40.54,134546.0,37.1509,37.16,37.0503,37.0503,134546.0
2020-05-05 14:40:00,40.54,40.56,40.46,40.52,110480.0,37.0503,37.0686,36.9772,37.032,110480.0
2020-05-05 14:50:00,40.52,40.65,40.51,40.64,145484.0,37.032,37.1509,37.0229,37.1417,145484.0
2020-05-05 15:00:00,40.64,40.66,40.6,40.64,216192.0,37.1417,37.16,37.1052,37.1417,216192.0
2020-05-05 15:10:00,40.63,40.65,40.53,40.55,209951.0,37.1326,37.1509,37.0412,37.0595,209951.0
2020-05-05 15:20:00,40.55,40.66,40.48,40.52,1000125.0,37.0595,37.16,36.9955,37.032,1000125.0
2020-05-05 15:30:00,40.52,40.55,40.34,40.41,471278.0,37.032,37.0595,36.8675,36.9315,471278.0
2020-05-05 15:40:00,40.41,40.42,40.27,40.38,422658.0,36.9315,36.9407,36.8036,36.9041,422658.0
2020-05-05 15:50:00,40.38,40.48,40.3,40.32,708959.0,36.9041,36.9955,36.831,36.8493,708959.0
2020-05-06 09:30:00,40.64,40.84,40.52,40.72,342613.0,37.1417,37.3245,37.032,37.2148,342613.0
2020-05-06 09:40:00,40.72,40.91,40.69,40.84,389563.0,37.2148,37.3885,37.1874,37.3245,389563.0
2020-05-06 09:50:00,40.84,40.9,40.6,40.65,284841.0,37.3245,37.3793,37.1052,37.1509,284841.0
2020-05-06 10:00:00,40.64,40.64,40.37,40.37,277503.0,37.1417,37.1417,36.895,36.895,277503.0
2020-05-06 10:10:00,40.38,40.42,40.19,40.42,217366.0,36.9041,36.9407,36.7305,36.9407,217366.0
2020-05-06 10:20:00,40.42,40.58,40.4,40.54,138703.0,36.9407,37.0869,36.9224,37.0503,138703.0
2020-05-06 10:30:00,40.54,40.57,40.48,40.54,90799.0,37.0503,37.0777,36.9955,37.0503,90799.0
2020-05-06 10:40:00,40.54,40.75,40.52,40.71,111732.0,37.0503,37.2422,37.032,37.2057,111732.0
2020-05-06 10:50:00,40.7,40.74,40.66,40.68,88348.0,37.1966,37.2331,37.16,37.1783,88348.0
2020-05-06 11:00:00,40.68,40.73,40.67,40.72,89744.0,37.1783,37.224,37.1691,37.2148,89744.0
2020-05-06 11:10:00,40.73,40.81,40.69,40.75,160965.0,37.224,37.2971,37.1874,37.2422,160965.0
2020-05-06 11:20:00,40.73,40.81,40.65,40.81,154850.0,37.224,37.2971,37.1509,37.2971,154850.0
2020-05-06 11:30:00,40.81,40.83,40.7,40.8,139888.0,37.2971,37.3154,37.1966,37.2879,139888.0
2020-05-06 11:40:00,40.8,40.82,40.62,40.67,144311.0,37.2879,37.3062,37.1234,37.1691,144311.0
2020-05-06 11:50:00,40.67,40.77,40.65,40.77,117899.0,37.1691,37.2605,37.1509,37.2605,117899.0
2020-05-06 12:00:00,40.76,40.78,40.69,40.72,127062.0,37.2514,37.2697,37.1874,37.2148,127062.0
2020-05-06 12:10:00,40.72,40.79,40.69,40.78,90413.0,37.2148,37.2788,37.1874,37.2697,90413.0
2020-05-06 12:20:00,40.77,40.96,40.77,40.87,720664.0,37.2605,37.4342,37.2605,37.3519,720664.0
2020-05-06 12:30:00,40.87,40.97,40.87,40.97,213245.0,37.3519,37.4433,37.3519,37.4433,213245.0
2020-05-06 12:40:00,40.96,41.0,40.93,41.0,228158.0,37.4342,37.4707,37.4068,37.4707,228158.0
2020-05-06 12:50:00,41.0,41.09,40.96,40.97,428903.0,37.4707,37.553,37.4342,37.4433,428903.0
2020-05-06 13:00:00,40.97,40.99,40.8,40.87,207631.0,37.4433,37.4616,37.2879,37.3519,207631.0
2020-05-06 13:10:00,40.86,40.92,40.85,40.91,67591.0,37.3428,37.3976,37.3336,37.3885,67591.0
2020-05-06 13:20:00,40.91,40.98,40.91,40.98,177606.0,37.3885,37.4525,37.3885,37.4525,177606.0
2020-05-06 13:30:00,40.98,41.03,40.96,41.01,150041.0,37.4525,37.4981,37.4342,37.4799,150041.0
2020-05-06 13:40:00,41.01,41.02,40.91,40.92,179702.0,37.4799,37.489,37.3885,37.3976,179702.0
2020-05-06 13:50:00,40.92,40.98,40.89,40.92,163197.0,37.3976,37.4525,37.3702,37.3976,163197.0
2020-05-06 14:00:00,40.93,40.94,40.85,40.91,179986.0,37.4068,37.4159,37.3336,37.3885,179986.0
2020-05-06 14:10:00,40.91,40.92,40.77,40.87,113563.0,37.3885,37.3976,37.2605,37.3519,113563.0
2020-05-06 14:20:00,40.87,40.92,40.85,40.85,112749.0,37.3519,37.3976,37.3336,37.3336,112749.0
2020-05-06 14:30:00,40.84,40.93,40.79,40.9,248140.0,37.3245,37.4068,37.2788,37.3793,248140.0
2020-05-06 14:40:00,40.91,40.93,40.87,40.91,137112.0,37.3885,37.4068,37.3519,37.3885,137112.0
2020-05-06 14:50:00,40.91,40.94,40.89,40.9,164399.0,37.3885,37.4159,37.3702,37.3793,164399.0
2020-05-06 15:00:00,40.9,40.94,40.88,40.94,153874.0,37.3793,37.4159,37.3611,37.4159,153874.0
2020-05-06 15:10:00,40.93,40.98,40.9,40.97,213117.0,37.4068,37.4525,37.3793,37.4433,213117.0
2020-05-06 15:20:00,40.97,40.98,40.89,40.98,401130.0,37.4433,37.4525,37.3702,37.4525,401130.0
2020-05-06 15:30:00,40.98,40.99,40.82,40.88,431989.0,37.4525,37.4616,37.3062,37.3611,431989.0
2020-05-06 15:40:00,40.89,40.97,40.84,40.85,335039.0,37.3702,37.4433,37.3245,37.3336,335039.0
2020-05-06 15:50:00,40.85,40.99,40.83,40.95,785570.0,37.3336,37.4616,37.3154,37.425,785570.0
2020-05-07 09:30:00,41.27,41.4,41.06,41.25,462986.0,37.7175,37.8363,37.5256,37.6992,462986.0
2020-05-07 09:40:00,41.25,41.4,41.24,41.29,173774.0,37.6992,37.8363,37.6901,37.7358,173774.0
2020-05-07 09:50:00,41.3,41.36,41.19,41.29,252005.0,37.7449,37.7997,37.6444,37.7358,252005.0
2020-05-07 10:00:00,41.29,41.34,41.24,41.29,189793.0,37.7358,37.7815,37.6901,37.7358,189793.0
2020-05-07 10:10:00,41.31,41.34,41.2,41.33,210765.0,37.754,37.7815,37.6535,37.7723,210765.0
2020-05-07 10:20:00,41.32,41.34,41.22,41.25,200938.0,37.7632,37.7815,37.6718,37.6992,200938.0
2020-05-07 10:30:00,41.25,41.27,41.15,41.16,196656.0,37.6992,37.7175,37.6078,37.617,196656.0
2020-05-07 10:40:00,41.16,41.26,41.06,41.09,549976.0,37.617,37.7083,37.5256,37.553,549976.0
2020-05-07 10:50:00,41.09,41.25,41.09,41.25,269680.0,37.553,37.6992,37.553,37.6992,269680.0
2020-05-07 11:00:00,41.25,41.4,41.24,41.38,196639.0,37.6992,37.8363,37.6901,37.818,196639.0
2020-05-07 11:10:00,41.39,41.41,41.33,41.37,165595.0,37.8272,37.8454,37.7723,37.8089,165595.0
2020-05-07 11:20:00,41.36,41.42,41.29,41.4,170709.0,37.7997,37.8546,37.7358,37.8363,170709.0
2020-05-07 11:30:00,41.4,41.46,41.38,41.41,115026.0,37.8363,37.8911,37.818,37.8454,115026.0
2020-05-07 11:40:00,41.42,41.5,41.41,41.45,189073.0,37.8546,37.9277,37.8454,37.882,189073.0
2020-05-07 11:50:00,41.45,41.48,41.37,41.48,168751.0,37.882,37.9094,37.8089,37.9094,168751.0
2020-05-07 12:00:00,41.48,41.52,41.46,41.5,172157.0,37.9094,37.946,37.8911,37.9277,172157.0
2020-05-07 12:10:00,41.49,41.53,41.48,41.51,147443.0,37.9186,37.9551,37.9094,37.9368,147443.0
2020-05-07 12:20:00,41.51,41.53,41.47,41.49,114690.0,37.9368,37.9551,37.9003,37.9186,114690.0
2020-05-07 12:30:00,41.49,41.51,41.44,41.51,121673.0,37.9186,37.9368,37.8729,37.9368,121673.0
2020-05-07 12:40:00,41.5,41.54,41.47,41.5,162329.0,37.9277,37.9642,37.9003,37.9277,162329.0
2020-05-07 12:50:00,41.5,41.53,41.42,41.45,119102.0,37.9277,37.9551,37.8546,37.882,119102.0
2020-05-07 13:00:00,41.45,41.48,41.42,41.46,119256.0,37.882,37.9094,37.8546,37.8911,119256.0
2020-05-07 13:10:00,41.46,41.5,41.43,41.47,97370.0,37.8911,37.9277,37.8637,37.9003,97370.0
2020-05-07 13:20:00,41.46,41.53,41.45,41.52,87987.0,37.8911,37.9551,37.882,37.946,87987.0
2020-05-07 13:30:00,41.53,41.58,41.49,41.51,142551.0,37.9551,38.0008,37.9186,37.9368,142551.0
2020-05-07 13:40:00,41.52,41.55,41.51,41.53,101944.0,37.946,37.9734,37.9368,37.9551,101944.0
2020-05-07 13:50:00,41.54,41.54,41.45,41.5,117963.0,37.9642,37.9642,37.882,37.9277,117963.0
2020-05-07 14:00:00,41.5,41.51,41.44,41.47,110939.0,37.9277,37.9368,37.8729,37.9003,110939.0
2020-05-07 14:10:00,41.47,41.5,41.38,41.39,126312.0,37.9003,37.9277,37.818,37.8272,126312.0
2020-05-07 14:20:00,41.39,41.43,41.35,41.4,233908.0,37.8272,37.8637,37.7906,37.8363,233908.0
2020-05-07 14:30:00,41.4,41.44,41.37,41.4,100193.0,37.8363,37.8729,37.8089,37.8363,100193.0
2020-05-07 14:40:00,41.39,41.54,41.35,41.51,219874.0,37.8272,37.9642,37.7906,37.9368,219874.0
2020-05-07 14:50:00,41.51,41.57,41.5,41.52,231726.0,37.9368,37.9917,37.9277,37.946,231726.0
2020-05-07 15:00:00,41.52,41.55,41.48,41.54,229154.0,37.946,37.9734,37.9094,37.9642,229154.0
2020-05-07 15:10:00,41.55,41.61,41.42,41.47,287598.0,37.9734,38.0282,37.8546,37.9003,287598.0
2020-05-07 15:20:00,41.46,41.5,41.39,41.49,211981.0,37.8911,37.9277,37.8272,37.9186,211981.0
2020-05-07 15:30:00,41.5,41.5,41.36,41.44,313684.0,37.9277,37.9277,37.7997,37.8729,313684.0
2020-05-07 15:40:00,41.44,41.48,41.38,41.4,378221.0,37.8729,37.9094,37.818,37.8363,378221.0
2020-05-07 15:50:00,41.39,41.45,41.31,41.38,863574.0,37.8272,37.882,37.754,37.818,863574.0
2020-05-08 09:30:00,41.63,42.0,41.63,41.9,513576.0,38.0465,38.3847,38.0465,38.2933,513576.0
2020-05-08 09:40:00,41.89,41.93,41.82,41.88,200042.0,38.2841,38.3207,38.2201,38.275,200042.0
2020-05-08 09:50:00,41.89,41.98,41.84,41.98,211193.0,38.2841,38.3664,38.2384,38.3664,211193.0
2020-05-08 10:00:00,41.98,42.14,41.98,42.12,443830.0,38.3664,38.5126,38.3664,38.4943,443830.0
2020-05-08 10:10:00,42.12,42.28,42.11,42.2,209918.0,38.4943,38.6405,38.4852,38.5674,209918.0
2020-05-08 10:20:00,42.2,42.2,42.08,42.16,157191.0,38.5674,38.5674,38.4578,38.5309,157191.0
2020-05-08 10:30:00,42.17,42.24,42.12,42.24,171643.0,38.54,38.604,38.4943,38.604,171643.0
2020-05-08 10:40:00,42.23,42.26,42.11,42.14,192767.0,38.5949,38.6223,38.4852,38.5126,192767.0
2020-05-08 10:50:00,42.13,42.14,42.06,42.11,165092.0,38.5035,38.5126,38.4395,38.4852,165092.0
2020-05-08 11:00:00,42.11,42.15,42.04,42.13,194977.0,38.4852,38.5217,38.4212,38.5035,194977.0
2020-05-08 11:10:00,42.13,42.2,42.11,42.17,158114.0,38.5035,38.5674,38.4852,38.54,158114.0
2020-05-08 11:20:00,42.16,42.17,42.1,42.15,111714.0,38.5309,38.54,38.476,38.5217,111714.0
2020-05-08 11:30:00,42.14,42.22,42.12,42.19,380207.0,38.5126,38.5857,38.4943,38.5583,380207.0
2020-05-08 11:40:00,42.19,42.25,42.16,42.24,348456.0,38.5583,38.6131,38.5309,38.604,348456.0
2020-05-08 11:50:00,42.24,42.36,42.24,42.3,176620.0,38.604,38.7137,38.604,38.6588,176620.0
2020-05-08 12:00:00,42.3,42.42,42.3,42.38,130993.0,38.6588,38.7685,38.6588,38.7319,130993.0
2020-05-08 12:10:00,42.38,42.39,42.31,42.34,114546.0,38.7319,38.7411,38.668,38.6954,114546.0
2020-05-08 12:20:00,42.34,42.44,42.29,42.33,175700.0,38.6954,38.7868,38.6497,38.6862,175700.0
2020-05-08 12:30:00,42.33,42.39,42.33,42.37,172777.0,38.6862,38.7411,38.6862,38.7228,172777.0
2020-05-08 12:40:00,42.36,42.37,42.3,42.31,66799.0,38.7137,38.7228,38.6588,38.668,66799.0
2020-05-08 12:50:00,42.31,42.38,42.31,42.38,74825.0,38.668,38.7319,38.668,38.7319,74825.0
2020-05-08 13:00:00,42.37,42.42,42.36,42.41,114306.0,38.7228,38.7685,38.7137,38.7594,114306.0
2020-05-08 13:10:00,42.41,42.42,42.24,42.25,149716.0,38.7594,38.7685,38.604,38.6131,149716.0
2020-05-08 13:20:00,42.24,42.29,42.23,42.26,141036.0,38.604,38.6497,38.5949,38.6223,141036.0
2020-05-08 13:30:00,42.26,42.28,42.23,42.25,116949.0,38.6223,38.6405,38.5949,38.6131,116949.0
2020-05-08 13:40:00,42.25,42.26,42.06,42.08,183567.0,38.6131,38.6223,38.4395,38.4578,183567.0
2020-05-08 13:50:00,42.08,42.14,42.08,42.14,82998.0,38.4578,38.5126,38.4578,38.5126,82998.0
2020-05-08 14:00:00,42.13,42.16,42.1,42.12,84114.0,38.5035,38.5309,38.476,38.4943,84114.0
2020-05-08 14:10:00,42.12,42.2,42.1,42.18,61767.0,38.4943,38.5674,38.476,38.5492,61767.0
2020-05-08 14:20:00,42.19,42.26,42.18,42.25,97815.0,38.5583,38.6223,38.5492,38.6131,97815.0
2020-05-08 14:30:00,42.25,42.25,42.14,42.16,106860.0,38.6131,38.6131,38.5126,38.5309,106860.0
2020-05-08 14:40:00,42.16,42.2,42.16,42.17,71085.0,38.5309,38.5674,38.5309,38.54,71085.0
2020-05-08 14:50:00,42.17,42.2,42.15,42.18,82267.0,38.54,38.5674,38.5217,38.5492,82267.0
2020-05-08 15:00:00,42.19,42.22,42.16,42.18,95729.0,38.5583,38.5857,38.5309,38.5492,95729.0
2020-05-08 15:10:00,42.18,42.18,42.07,42.11,106198.0,38.5492,38.5492,38.4486,38.4852,106198.0
2020-05-08 15:20:00,42.12,42.13,42.07,42.11,126059.0,38.4943,38.5035,38.4486,38.4852,126059.0
2020-05-08 15:30:00,42.11,42.11,42.04,42.09,264093.0,38.4852,38.4852,38.4212,38.4669,264093.0
2020-05-08 15:40:00,42.1,42.17,42.09,42.13,309823.0,38.476,38.54,38.4669,38.5035,309823.0
2020-05-08 15:50:00,42.13,42.25,42.11,42.15,759730.0,38.5035,38.6131,38.4852,38.5217,759730.0
2020-05-11 09:30:00,42.04,42.43,41.88,42.24,536361.0,38.4212,38.7776,38.275,38.604,536361.0
2020-05-11 09:40:00,42.22,42.28,42.03,42.06,364692.0,38.5857,38.6405,38.4121,38.4395,364692.0
2020-05-11 09:50:00,42.06,42.08,41.85,41.93,389731.0,38.4395,38.4578,38.2476,38.3207,389731.0
2020-05-11 10:00:00,41.94,42.0,41.78,41.85,279194.0,38.3298,38.3847,38.1836,38.2476,279194.0
2020-05-11 10:10:00,41.85,41.94,41.76,41.8,238162.0,38.2476,38.3298,38.1653,38.2019,238162.0
2020-05-11 10:20:00,41.8,41.92,41.76,41.8,232120.0,38.2019,38.3115,38.1653,38.2019,232120.0
2020-05-11 10:30:00,41.8,41.83,41.61,41.66,224697.0,38.2019,38.2293,38.0282,38.0739,224697.0
2020-05-11 10:40:00,41.66,41.77,41.59,41.73,193273.0,38.0739,38.1744,38.0099,38.1379,193273.0
2020-05-11 10:50:00,41.72,41.76,41.66,41.74,192055.0,38.1288,38.1653,38.0739,38.147,192055.0
2020-05-11 11:00:00,41.74,41.81,41.68,41.79,154571.0,38.147,38.211,38.0922,38.1927,154571.0
2020-05-11 11:10:00,41.8,41.83,41.7,41.75,240421.0,38.2019,38.2293,38.1105,38.1562,240421.0
2020-05-11 11:20:00,41.75,41.87,41.72,41.87,202739.0,38.1562,38.2658,38.1288,38.2658,202739.0
2020-05-11 11:30:00,41.87,41.92,41.84,41.87,162051.0,38.2658,38.3115,38.2384,38.2658,162051.0
2020-05-11 11:40:00,41.86,41.97,41.85,41.9,159575.0,38.2567,38.3572,38.2476,38.2933,159575.0
2020-05-11 11:50:00,41.9,41.91,41.8,41.84,92271.0,38.2933,38.3024,38.2019,38.2384,92271.0
2020-05-11 12:00:00,41.84,41.88,41.82,41.86,181698.0,38.2384,38.275,38.2201,38.2567,181698.0
2020-05-11 12:10:00,41.86,42.0,41.84,41.98,166693.0,38.2567,38.3847,38.2384,38.3664,166693.0
2020-05-11 12:20:00,41.99,42.03,41.98,42.01,115923.0,38.3755,38.4121,38.3664,38.3938,115923.0
2020-05-11 12:30:00,42.01,42.03,41.94,42.02,108376.0,38.3938,38.4121,38.3298,38.4029,108376.0
2020-05-11 12:40:00,42.03,42.1,42.02,42.09,104412.0,38.4121,38.476,38.4029,38.4669,104412.0
2020-05-11 12:50:00,42.1,42.17,42.08,42.11,98528.0,38.476,38.54,38.4578,38.4852,98528.0
2020-05-11 13:00:00,42.11,42.16,42.1,42.13,79296.0,38.4852,38.5309,38.476,38.5035,79296.0
2020-05-11 13:10:00,42.12,42.16,42.07,42.1,100033.0,38.4943,38.5309,38.4486,38.476,100033.0
2020-05-11 13:20:00,42.11,42.13,42.05,42.11,130277.0,38.4852,38.5035,38.4303,38.4852,130277.0
2020-05-11 13:30:00,42.11,42.28,42.09,42.26,151620.0,38.4852,38.6405,38.4669,38.6223,151620.0
2020-05-11 13:40:00,42.25,42.32,42.18,42.18,145163.0,38.6131,38.6771,38.5492,38.5492,145163.0
2020-05-11 13:50:00,42.18,42.21,42.15,42.19,124719.0,38.5492,38.5766,38.5217,38.5583,124719.0
2020-05-11 14:00:00,42.19,42.2,42.08,42.11,144590.0,38.5583,38.5674,38.4578,38.4852,144590.0
2020-05-11 14:10:00,42.12,42.14,42.02,42.12,133558.0,38.4943,38.5126,38.4029,38.4943,133558.0
2020-05-11 14:20:00,42.12,42.18,42.05,42.11,152562.0,38.4943,38.5492,38.4303,38.4852,152562.0
2020-05-11 14:30:00,42.11,42.2,42.11,42.18,139165.0,38.4852,38.5674,38.4852,38.5492,139165.0
2020-05-11 14:40:00,42.18,42.18,42.09,42.16,175110.0,38.5492,38.5492,38.4669,38.5309,175110.0
2020-05-11 14:50:00,42.17,42.25,42.15,42.21,206221.0,38.54,38.6131,38.5217,38.5766,206221.0
2020-05-11 15:00:00,42.21,42.35,42.21,42.3,260768.0,38.5766,38.7045,38.5766,38.6588,260768.0
2020-05-11 15:10:00,42.3,42.34,42.23,42.27,159717.0,38.6588,38.6954,38.5949,38.6314,159717.0
2020-05-11 15:20:00,42.26,42.27,42.12,42.2,209067.0,38.6223,38.6314,38.4943,38.5674,209067.0
2020-05-11 15:30:00,42.2,42.31,42.19,42.3,327684.0,38.5674,38.668,38.5583,38.6588,327684.0
2020-05-11 15:40:00,42.3,42.37,42.2,42.22,393090.0,38.6588,38.7228,38.5674,38.5857,393090.0
2020-05-11 15:50:00,42.21,42.25,42.11,42.13,904294.0,38.5766,38.6131,38.4852,38.5035,904294.0
2020-05-12 09:30:00,42.24,42.49,42.15,42.2,306522.0,38.604,38.8325,38.5217,38.5674,306522.0
2020-05-12 09:40:00,42.22,42.42,42.19,42.26,120828.0,38.5857,38.7685,38.5583,38.6223,120828.0
2020-05-12 09:50:00,42.27,42.36,42.13,42.32,122958.0,38.6314,38.7137,38.5035,38.6771,122958.0
2020-05-12 10:00:00,42.32,42.45,42.31,42.43,109282.0,38.6771,38.7959,38.668,38.7776,109282.0
2020-05-12 10:10:00,42.44,42.59,42.39,42.59,258717.0,38.7868,38.9239,38.7411,38.9239,258717.0
2020-05-12 10:20:00,42.58,42.59,42.48,42.53,97606.0,38.9147,38.9239,38.8233,38.869,97606.0
2020-05-12 10:30:00,42.53,42.74,42.49,42.68,182028.0,38.869,39.061,38.8325,39.0061,182028.0
2020-05-12 10:40:00,42.68,42.7,42.56,42.6,146305.0,39.0061,39.0244,38.8964,38.933,146305.0
2020-05-12 10:50:00,42.61,42.75,42.6,42.7,138830.0,38.9421,39.0701,38.933,39.0244,138830.0
2020-05-12 11:00:00,42.71,42.86,42.7,42.85,185422.0,39.0335,39.1706,39.0244,39.1615,185422.0
2020-05-12 11:10:00,42.84,42.85,42.76,42.81,186420.0,39.1523,39.1615,39.0792,39.1249,186420.0
2020-05-12 11:20:00,42.81,42.84,42.75,42.78,137080.0,39.1249,39.1523,39.0701,39.0975,137080.0
2020-05-12 11:30:00,42.77,42.81,42.72,42.8,90577.0,39.0884,39.1249,39.0427,39.1158,90577.0
2020-05-12 11:40:00,42.79,42.8,42.69,42.73,124123.0,39.1066,39.1158,39.0153,39.0518,124123.0
2020-05-12 11:50:00,42.73,42.77,42.68,42.77,84732.0,39.0518,39.0884,39.0061,39.0884,84732.0
2020-05-12 12:00:00,42.77,42.77,42.65,42.73,122974.0,39.0884,39.0884,38.9787,39.0518,122974.0
2020-05-12 12:10:00,42.73,42.76,42.67,42.76,95860.0,39.0518,39.0792,38.997,39.0792,95860.0
2020-05-12 12:20:00,42.77,42.81,42.71,42.77,133768.0,39.0884,39.1249,39.0335,39.0884,133768.0
2020-05-12 12:30:00,42.77,42.81,42.73,42.8,103584.0,39.0884,39.1249,39.0518,39.1158,103584.0
2020-05-12 12:40:00,42.8,42.86,42.78,42.83,141867.0,39.1158,39.1706,39.0975,39.1432,141867.0
2020-05-12 12:50:00,42.82,42.86,42.8,42.85,91007.0,39.1341,39.1706,39.1158,39.1615,91007.0
2020-05-12 13:00:00,42.84,42.85,42.76,42.82,80262.0,39.1523,39.1615,39.0792,39.1341,80262.0
2020-05-12 13:10:00,42.82,42.82,42.64,42.67,95496.0,39.1341,39.1341,38.9696,38.997,95496.0
2020-05-12 13:20:00,42.66,42.67,42.56,42.62,108084.0,38.9878,38.997,38.8964,38.9513,108084.0
2020-05-12 13:30:00,42.62,42.69,42.61,42.65,86700.0,38.9513,39.0153,38.9421,38.9787,86700.0
2020-05-12 13:40:00,42.66,42.74,42.62,42.74,83420.0,38.9878,39.061,38.9513,39.061,83420.0
2020-05-12 13:50:00,42.73,42.77,42.71,42.75,67082.0,39.0518,39.0884,39.0335,39.0701,67082.0
2020-05-12 14:00:00,42.75,42.77,42.69,42.7,81053.0,39.0701,39.0884,39.0153,39.0244,81053.0
2020-05-12 14:10:00,42.7,42.71,42.64,42.65,104194.0,39.0244,39.0335,38.9696,38.9787,104194.0
2020-05-12 14:20:00,42.65,42.72,42.65,42.69,100745.0,38.9787,39.0427,38.9787,39.0153,100745.0
2020-05-12 14:30:00,42.68,42.72,42.63,42.71,88055.0,39.0061,39.0427,38.9604,39.0335,88055.0
2020-05-12 14:40:00,42.71,42.72,42.62,42.69,140456.0,39.0335,39.0427,38.9513,39.0153,140456.0
2020-05-12 14:50:00,42.69,42.72,42.62,42.62,134822.0,39.0153,39.0427,38.9513,38.9513,134822.0
2020-05-12 15:00:00,42.62,42.64,42.56,42.58,124197.0,38.9513,38.9696,38.8964,38.9147,124197.0
2020-05-12 15:10:00,42.58,42.61,42.46,42.47,231080.0,38.9147,38.9421,38.8051,38.8142,231080.0
2020-05-12 15:20:00,42.47,42.48,42.34,42.36,220082.0,38.8142,38.8233,38.6954,38.7137,220082.0
2020-05-12 15:30:00,42.35,42.42,42.33,42.39,266271.0,38.7045,38.7685,38.6862,38.7411,266271.0
2020-05-12 15:40:00,42.39,42.39,42.07,42.09,384574.0,38.7411,38.7411,38.4486,38.4669,384574.0
2020-05-12 15:50:00,42.08,42.1,41.78,42.0,1375069.0,38.4578,38.476,38.1836,38.3847,1375069.0
2020-05-13 09:30:00,41.91,42.19,41.59,41.93,441357.0,38.3024,38.5583,38.0099,38.3207,441357.0
2020-05-13 09:40:00,41.94,42.05,41.71,41.98,220902.0,38.3298,38.4303,38.1196,38.3664,220902.0
2020-05-13 09:50:00,41.97,42.28,41.94,42.27,256976.0,38.3572,38.6405,38.3298,38.6314,256976.0
2020-05-13 10:00:00,42.26,42.38,42.2,42.3,157750.0,38.6223,38.7319,38.5674,38.6588,157750.0
2020-05-13 10:10:00,42.31,42.33,42.15,42.19,172240.0,38.668,38.6862,38.5217,38.5583,172240.0
2020-05-13 10:20:00,42.19,42.25,42.07,42.22,193936.0,38.5583,38.6131,38.4486,38.5857,193936.0
2020-05-13 10:30:00,42.23,42.32,42.19,42.26,145497.0,38.5949,38.6771,38.5583,38.6223,145497.0
2020-05-13 10:40:00,42.27,42.27,42.11,42.11,138724.0,38.6314,38.6314,38.4852,38.4852,138724.0
2020-05-13 10:50:00,42.12,42.14,41.93,41.94,175138.0,38.4943,38.5126,38.3207,38.3298,175138.0
2020-05-13 11:00:00,41.94,42.01,41.91,41.96,173038.0,38.3298,38.3938,38.3024,38.3481,173038.0
2020-05-13 11:10:00,41.96,42.06,41.92,41.93,146690.0,38.3481,38.4395,38.3115,38.3207,146690.0
2020-05-13 11:20:00,41.92,41.93,41.67,41.8,270306.0,38.3115,38.3207,38.0831,38.2019,270306.0
2020-05-13 11:30:00,41.8,41.87,41.69,41.77,133651.0,38.2019,38.2658,38.1013,38.1744,133651.0
2020-05-13 11:40:00,41.76,41.78,41.59,41.7,306705.0,38.1653,38.1836,38.0099,38.1105,306705.0
2020-05-13 11:50:00,41.69,41.73,41.48,41.53,227714.0,38.1013,38.1379,37.9094,37.9551,227714.0
2020-05-13 12:00:00,41.53,41.56,41.2,41.21,224047.0,37.9551,37.9825,37.6535,37.6627,224047.0
2020-05-13 12:10:00,41.22,41.26,41.05,41.08,184612.0,37.6718,37.7083,37.5164,37.5438,184612.0
2020-05-13 12:20:00,41.09,41.27,41.06,41.26,182032.0,37.553,37.7175,37.5256,37.7083,182032.0
2020-05-13 12:30:00,41.26,41.37,41.22,41.37,132056.0,37.7083,37.8089,37.6718,37.8089,132056.0
2020-05-13 12:40:00,41.36,41.49,41.32,41.48,177024.0,37.7997,37.9186,37.7632,37.9094,177024.0
2020-05-13 12:50:00,41.48,41.62,41.43,41.61,456291.0,37.9094,38.0374,37.8637,38.0282,456291.0
2020-05-13 13:00:00,41.61,41.66,41.39,41.45,404275.0,38.0282,38.0739,37.8272,37.882,404275.0
2020-05-13 13:10:00,41.45,41.61,41.45,41.54,142141.0,37.882,38.0282,37.882,37.9642,142141.0
2020-05-13 13:20:00,41.54,41.54,41.42,41.45,133204.0,37.9642,37.9642,37.8546,37.882,133204.0
2020-05-13 13:30:00,41.44,41.47,41.38,41.46,99292.0,37.8729,37.9003,37.818,37.8911,99292.0
2020-05-13 13:40:00,41.46,41.48,41.41,41.46,74086.0,37.8911,37.9094,37.8454,37.8911,74086.0
2020-05-13 13:50:00,41.46,41.46,41.33,41.35,96865.0,37.8911,37.8911,37.7723,37.7906,96865.0
2020-05-13 14:00:00,41.35,41.4,41.27,41.4,90778.0,37.7906,37.8363,37.7175,37.8363,90778.0
2020-05-13 14:10:00,41.4,41.5,41.37,41.42,100986.0,37.8363,37.9277,37.8089,37.8546,100986.0
2020-05-13 14:20:00,41.42,41.45,41.32,41.32,66856.0,37.8546,37.882,37.7632,37.7632,66856.0
2020-05-13 14:30:00,41.32,41.36,41.28,41.34,71546.0,37.7632,37.7997,37.7266,37.7815,71546.0
2020-05-13 14:40:00,41.34,41.38,41.3,41.37,87632.0,37.7815,37.818,37.7449,37.8089,87632.0
2020-05-13 14:50:00,41.37,41.39,41.24,41.24,85328.0,37.8089,37.8272,37.6901,37.6901,85328.0
2020-05-13 15:00:00,41.24,41.45,41.24,41.33,124810.0,37.6901,37.882,37.6901,37.7723,124810.0
2020-05-13 15:10:00,41.33,41.37,41.27,41.33,134727.0,37.7723,37.8089,37.7175,37.7723,134727.0
2020-05-13 15:20:00,41.33,41.4,41.22,41.37,267578.0,37.7723,37.8363,37.6718,37.8089,267578.0
2020-05-13 15:30:00,41.36,41.48,41.29,41.43,168829.0,37.7997,37.9094,37.7358,37.8637,168829.0
2020-05-13 15:40:00,41.43,41.6,41.43,41.56,187312.0,37.8637,38.0191,37.8637,37.9825,187312.0
2020-05-13 15:50:00,41.55,41.68,41.53,41.58,584736.0,37.9734,38.0922,37.9551,38.0008,584736.0
2020-05-14 09:30:00,41.31,41.44,41.17,41.29,357813.0,37.754,37.8729,37.6261,37.7358,357813.0
2020-05-14 09:40:00,41.28,41.29,41.03,41.14,216987.0,37.7266,37.7358,37.4981,37.5987,216987.0
2020-05-14 09:50:00,41.14,41.21,40.95,40.99,326748.0,37.5987,37.6627,37.425,37.4616,326748.0
2020-05-14 10:00:00,41.0,41.12,40.89,41.12,176041.0,37.4707,37.5804,37.3702,37.5804,176041.0
2020-05-14 10:10:00,41.11,41.14,41.02,41.07,130074.0,37.5713,37.5987,37.489,37.5347,130074.0
2020-05-14 10:20:00,41.07,41.14,40.87,40.87,179561.0,37.5347,37.5987,37.3519,37.3519,179561.0
2020-05-14 10:30:00,40.87,41.16,40.81,41.15,220420.0,37.3519,37.617,37.2971,37.6078,220420.0
2020-05-14 10:40:00,41.15,41.22,41.05,41.2,159512.0,37.6078,37.6718,37.5164,37.6535,159512.0
2020-05-14 10:50:00,41.2,41.28,41.13,41.25,227263.0,37.6535,37.7266,37.5895,37.6992,227263.0
2020-05-14 11:00:00,41.25,41.48,41.22,41.36,176079.0,37.6992,37.9094,37.6718,37.7997,176079.0
2020-05-14 11:10:00,41.37,41.52,41.34,41.44,169406.0,37.8089,37.946,37.7815,37.8729,169406.0
2020-05-14 11:20:00,41.45,41.53,41.29,41.34,138079.0,37.882,37.9551,37.7358,37.7815,138079.0
2020-05-14 11:30:00,41.34,41.44,41.3,41.32,197137.0,37.7815,37.8729,37.7449,37.7632,197137.0
2020-05-14 11:40:00,41.32,41.32,41.17,41.22,253297.0,37.7632,37.7632,37.6261,37.6718,253297.0
2020-05-14 11:50:00,41.21,41.33,41.17,41.23,253167.0,37.6627,37.7723,37.6261,37.6809,253167.0
2020-05-14 12:00:00,41.23,41.31,41.2,41.24,155857.0,37.6809,37.754,37.6535,37.6901,155857.0
2020-05-14 12:10:00,41.24,41.36,41.23,41.32,120166.0,37.6901,37.7997,37.6809,37.7632,120166.0
2020-05-14 12:20:00,41.33,41.49,41.33,41.4,116525.0,37.7723,37.9186,37.7723,37.8363,116525.0
2020-05-14 12:30:00,41.4,41.49,41.39,41.44,123651.0,37.8363,37.9186,37.8272,37.8729,123651.0
2020-05-14 12:40:00,41.43,41.43,41.31,41.31,105861.0,37.8637,37.8637,37.754,37.754,105861.0
2020-05-14 12:50:00,41.31,41.53,41.29,41.5,116299.0,37.754,37.9551,37.7358,37.9277,116299.0
2020-05-14 13:00:00,41.51,41.52,41.4,41.44,99555.0,37.9368,37.946,37.8363,37.8729,99555.0
2020-05-14 13:10:00,41.43,41.67,41.42,41.66,124595.0,37.8637,38.0831,37.8546,38.0739,124595.0
2020-05-14 13:20:00,41.67,41.71,41.59,41.7,107710.0,38.0831,38.1196,38.0099,38.1105,107710.0
2020-05-14 13:30:00,41.69,41.77,41.66,41.68,83273.0,38.1013,38.1744,38.0739,38.0922,83273.0
2020-05-14 13:40:00,41.69,41.7,41.62,41.62,106420.0,38.1013,38.1105,38.0374,38.0374,106420.0
2020-05-14 13:50:00,41.63,41.64,41.53,41.54,104319.0,38.0465,38.0556,37.9551,37.9642,104319.0
2020-05-14 14:00:00,41.54,41.55,41.43,41.47,116480.0,37.9642,37.9734,37.8637,37.9003,116480.0
2020-05-14 14:10:00,41.48,41.62,41.47,41.56,200396.0,37.9094,38.0374,37.9003,37.9825,200396.0
2020-05-14 14:20:00,41.55,41.62,41.55,41.61,123929.0,37.9734,38.0374,37.9734,38.0282,123929.0
2020-05-14 14:30:00,41.61,41.62,41.48,41.49,121545.0,38.0282,38.0374,37.9094,37.9186,121545.0
2020-05-14 14:40:00,41.49,41.56,41.46,41.53,100988.0,37.9186,37.9825,37.8911,37.9551,100988.0
2020-05-14 14:50:00,41.52,41.69,41.51,41.65,127239.0,37.946,38.1013,37.9368,38.0648,127239.0
2020-05-14 15:00:00,41.64,41.76,41.64,41.75,136905.0,38.0556,38.1653,38.0556,38.1562,136905.0
2020-05-14 15:10:00,41.74,41.77,41.66,41.73,135693.0,38.147,38.1744,38.0739,38.1379,135693.0
2020-05-14 15:20:00,41.73,41.85,41.72,41.84,167015.0,38.1379,38.2476,38.1288,38.2384,167015.0
2020-05-14 15:30:00,41.84,41.88,41.74,41.8,213676.0,38.2384,38.275,38.147,38.2019,213676.0
2020-05-14 15:40:00,41.8,42.08,41.78,42.05,400627.0,38.2019,38.4578,38.1836,38.4303,400627.0
2020-05-14 15:50:00,42.05,42.09,41.94,42.04,1041286.0,38.4303,38.4669,38.3298,38.4212,1041286.0
2020-05-15 09:30:00,41.49,42.29,41.38,42.05,550470.0,37.9186,38.6497,37.818,38.4303,550470.0
2020-05-15 09:40:00,42.05,42.33,42.05,42.31,207296.0,38.4303,38.6862,38.4303,38.668,207296.0
2020-05-15 09:50:00,42.32,42.39,42.23,42.28,203258.0,38.6771,38.7411,38.5949,38.6405,203258.0
2020-05-15 10:00:00,42.29,42.34,42.19,42.32,183696.0,38.6497,38.6954,38.5583,38.6771,183696.0
2020-05-15 10:10:00,42.32,42.47,42.27,42.32,176911.0,38.6771,38.8142,38.6314,38.6771,176911.0
2020-05-15 10:20:00,42.32,42.34,42.11,42.14,120860.0,38.6771,38.6954,38.4852,38.5126,120860.0
2020-05-15 10:30:00,42.14,42.22,42.01,42.14,142631.0,38.5126,38.5857,38.3938,38.5126,142631.0
2020-05-15 10:40:00,42.14,42.18,42.06,42.09,148139.0,38.5126,38.5492,38.4395,38.4669,148139.0
2020-05-15 10:50:00,42.09,42.11,41.95,42.07,177066.0,38.4669,38.4852,38.339,38.4486,177066.0
2020-05-15 11:00:00,42.07,42.07,41.92,42.06,177874.0,38.4486,38.4486,38.3115,38.4395,177874.0
2020-05-15 11:10:00,42.05,42.11,41.98,42.04,209889.0,38.4303,38.4852,38.3664,38.4212,209889.0
2020-05-15 11:20:00,42.03,42.03,41.9,41.96,159512.0,38.4121,38.4121,38.2933,38.3481,159512.0
2020-05-15 11:30:00,41.96,42.01,41.88,41.9,179507.0,38.3481,38.3938,38.275,38.2933,179507.0
2020-05-15 11:40:00,41.9,41.92,41.78,41.78,216479.0,38.2933,38.3115,38.1836,38.1836,216479.0
2020-05-15 11:50:00,41.78,41.87,41.76,41.83,190127.0,38.1836,38.2658,38.1653,38.2293,190127.0
2020-05-15 12:00:00,41.82,42.0,41.8,41.97,113235.0,38.2201,38.3847,38.2019,38.3572,113235.0
2020-05-15 12:10:00,41.97,42.01,41.91,41.96,123014.0,38.3572,38.3938,38.3024,38.3481,123014.0
2020-05-15 12:20:00,41.96,42.12,41.96,42.04,157937.0,38.3481,38.4943,38.3481,38.4212,157937.0
2020-05-15 12:30:00,42.05,42.1,41.98,42.08,77036.0,38.4303,38.476,38.3664,38.4578,77036.0
2020-05-15 12:40:00,42.08,42.16,42.01,42.08,99457.0,38.4578,38.5309,38.3938,38.4578,99457.0
2020-05-15 12:50:00,42.08,42.17,42.06,42.16,107348.0,38.4578,38.54,38.4395,38.5309,107348.0
2020-05-15 13:00:00,42.16,42.26,42.15,42.2,89870.0,38.5309,38.6223,38.5217,38.5674,89870.0
2020-05-15 13:10:00,42.2,42.29,42.19,42.23,136784.0,38.5674,38.6497,38.5583,38.5949,136784.0
2020-05-15 13:20:00,42.23,42.24,42.13,42.22,94758.0,38.5949,38.604,38.5035,38.5857,94758.0
2020-05-15 13:30:00,42.22,42.22,42.11,42.18,98714.0,38.5857,38.5857,38.4852,38.5492,98714.0
2020-05-15 13:40:00,42.17,42.19,42.06,42.11,97282.0,38.54,38.5583,38.4395,38.4852,97282.0
2020-05-15 13:50:00,42.1,42.17,42.07,42.15,75512.0,38.476,38.54,38.4486,38.5217,75512.0
2020-05-15 14:00:00,42.15,42.23,42.13,42.13,87865.0,38.5217,38.5949,38.5035,38.5035,87865.0
2020-05-15 14:10:00,42.13,42.15,42.07,42.09,96396.0,38.5035,38.5217,38.4486,38.4669,96396.0
2020-05-15 14:20:00,42.09,42.19,42.06,42.17,99463.0,38.4669,38.5583,38.4395,38.54,99463.0
2020-05-15 14:30:00,42.18,42.2,41.98,42.03,141647.0,38.5492,38.5674,38.3664,38.4121,141647.0
2020-05-15 14:40:00,42.04,42.12,41.97,42.07,582299.0,38.4212,38.4943,38.3572,38.4486,582299.0
2020-05-15 14:50:00,42.08,42.17,41.98,42.0,154372.0,38.4578,38.54,38.3664,38.3847,154372.0
2020-05-15 15:00:00,42.01,42.2,41.98,42.16,159805.0,38.3938,38.5674,38.3664,38.5309,159805.0
2020-05-15 15:10:00,42.15,42.2,42.12,42.14,176662.0,38.5217,38.5674,38.4943,38.5126,176662.0
2020-05-15 15:20:00,42.14,42.21,42.12,42.18,167008.0,38.5126,38.5766,38.4943,38.5492,167008.0
2020-05-15 15:30:00,42.18,42.26,42.07,42.07,280963.0,38.5492,38.6223,38.4486,38.4486,280963.0
2020-05-15 15:40:00,42.07,42.19,42.01,42.16,272900.0,38.4486,38.5583,38.3938,38.5309,272900.0
2020-05-15 15:50:00,42.15,42.18,42.01,42.1,770184.0,38.5217,38.5492,38.3938,38.476,770184.0
2020-05-18 09:30:00,42.55,42.75,42.43,42.65,539033.0,38.8873,39.0701,38.7776,38.9787,539033.0
2020-05-18 09:40:00,42.65,42.88,42.61,42.65,352800.0,38.9787,39.1889,38.9421,38.9787,352800.0
2020-05-18 09:50:00,42.66,42.7,42.5,42.58,329797.0,38.9878,39.0244,38.8416,38.9147,329797.0
2020-05-18 10:00:00,42.59,42.63,42.38,42.46,253275.0,38.9239,38.9604,38.7319,38.8051,253275.0
2020-05-18 10:10:00,42.46,42.46,42.33,42.38,200914.0,38.8051,38.8051,38.6862,38.7319,200914.0
2020-05-18 10:20:00,42.38,42.44,42.34,42.35,148140.0,38.7319,38.7868,38.6954,38.7045,148140.0
2020-05-18 10:30:00,42.35,42.47,42.34,42.42,144499.0,38.7045,38.8142,38.6954,38.7685,144499.0
2020-05-18 10:40:00,42.43,42.6,42.43,42.58,421945.0,38.7776,38.933,38.7776,38.9147,421945.0
2020-05-18 10:50:00,42.57,42.77,42.57,42.75,201755.0,38.9056,39.0884,38.9056,39.0701,201755.0
2020-05-18 11:00:00,42.75,42.78,42.65,42.67,107530.0,39.0701,39.0975,38.9787,38.997,107530.0
2020-05-18 11:10:00,42.68,42.74,42.62,42.74,153784.0,39.0061,39.061,38.9513,39.061,153784.0
2020-05-18 11:20:00,42.75,42.8,42.6,42.61,240332.0,39.0701,39.1158,38.933,38.9421,240332.0
2020-05-18 11:30:00,42.61,42.65,42.5,42.55,148542.0,38.9421,38.9787,38.8416,38.8873,148542.0
2020-05-18 11:40:00,42.54,42.55,42.45,42.48,118487.0,38.8782,38.8873,38.7959,38.8233,118487.0
2020-05-18 11:50:00,42.47,42.61,42.44,42.58,116158.0,38.8142,38.9421,38.7868,38.9147,116158.0
2020-05-18 12:00:00,42.58,42.65,42.55,42.59,74771.0,38.9147,38.9787,38.8873,38.9239,74771.0
2020-05-18 12:10:00,42.58,42.66,42.55,42.58,64975.0,38.9147,38.9878,38.8873,38.9147,64975.0
2020-05-18 12:20:00,42.59,42.67,42.54,42.63,117337.0,38.9239,38.997,38.8782,38.9604,117337.0
2020-05-18 12:30:00,42.63,42.71,42.58,42.61,89161.0,38.9604,39.0335,38.9147,38.9421,89161.0
2020-05-18 12:40:00,42.61,42.63,42.53,42.55,60599.0,38.9421,38.9604,38.869,38.8873,60599.0
2020-05-18 12:50:00,42.55,42.69,42.55,42.66,63566.0,38.8873,39.0153,38.8873,38.9878,63566.0
2020-05-18 13:00:00,42.66,42.74,42.66,42.68,141720.0,38.9878,39.061,38.9878,39.0061,141720.0
2020-05-18 13:10:00,42.67,42.7,42.63,42.7,124588.0,38.997,39.0244,38.9604,39.0244,124588.0
2020-05-18 13:20:00,42.7,42.74,42.68,42.74,95800.0,39.0244,39.061,39.0061,39.061,95800.0
2020-05-18 13:30:00,42.74,42.84,42.72,42.84,160068.0,39.061,39.1523,39.0427,39.1523,160068.0
2020-05-18 13:40:00,42.84,42.86,42.79,42.85,93853.0,39.1523,39.1706,39.1066,39.1615,93853.0
2020-05-18 13:50:00,42.85,42.9,42.82,42.82,174802.0,39.1615,39.2072,39.1341,39.1341,174802.0
2020-05-18 14:00:00,42.83,42.83,42.77,42.81,125095.0,39.1432,39.1432,39.0884,39.1249,125095.0
2020-05-18 14:10:00,42.81,42.82,42.71,42.73,172272.0,39.1249,39.1341,39.0335,39.0518,172272.0
2020-05-18 14:20:00,42.73,42.78,42.7,42.74,66224.0,39.0518,39.0975,39.0244,39.061,66224.0
2020-05-18 14:30:00,42.73,42.76,42.67,42.7,61451.0,39.0518,39.0792,38.997,39.0244,61451.0
2020-05-18 14:40:00,42.71,42.75,42.66,42.68,60154.0,39.0335,39.0701,38.9878,39.0061,60154.0
2020-05-18 14:50:00,42.67,42.69,42.62,42.62,75959.0,38.997,39.0153,38.9513,38.9513,75959.0
2020-05-18 15:00:00,42.62,42.68,42.59,42.61,62533.0,38.9513,39.0061,38.9239,38.9421,62533.0
2020-05-18 15:10:00,42.61,42.63,42.55,42.56,86053.0,38.9421,38.9604,38.8873,38.8964,86053.0
2020-05-18 15:20:00,42.57,42.62,42.55,42.61,100334.0,38.9056,38.9513,38.8873,38.9421,100334.0
2020-05-18 15:30:00,42.62,42.67,42.56,42.61,195247.0,38.9513,38.997,38.8964,38.9421,195247.0
2020-05-18 15:40:00,42.61,42.71,42.6,42.7,230098.0,38.9421,39.0335,38.933,39.0244,230098.0
2020-05-18 15:50:00,42.7,42.71,42.45,42.48,822248.0,39.0244,39.0335,38.7959,38.8233,822248.0
2020-05-19 09:30:00,42.48,42.69,42.39,42.64,351865.0,38.8233,39.0153,38.7411,38.9696,351865.0
2020-05-19 09:40:00,42.63,42.72,42.55,42.59,171322.0,38.9604,39.0427,38.8873,38.9239,171322.0
2020-05-19 09:50:00,42.59,42.8,42.58,42.8,100314.0,38.9239,39.1158,38.9147,39.1158,100314.0
2020-05-19 10:00:00,42.79,42.86,42.68,42.79,88655.0,39.1066,39.1706,39.0061,39.1066,88655.0
2020-05-19 10:10:00,42.78,42.89,42.72,42.76,174226.0,39.0975,39.198,39.0427,39.0792,174226.0
2020-05-19 10:20:00,42.76,42.91,42.75,42.9,113517.0,39.0792,39.2163,39.0701,39.2072,113517.0
2020-05-19 10:30:00,42.89,42.96,42.88,42.92,129054.0,39.198,39.262,39.1889,39.2255,129054.0
2020-05-19 10:40:00,42.91,43.07,42.85,43.01,294924.0,39.2163,39.3625,39.1615,39.3077,294924.0
2020-05-19 10:50:00,43.0,43.16,43.0,43.15,195006.0,39.2986,39.4448,39.2986,39.4357,195006.0
2020-05-19 11:00:00,43.15,43.15,43.08,43.09,347749.0,39.4357,39.4357,39.3717,39.3808,347749.0
2020-05-19 11:10:00,43.09,43.18,43.07,43.07,199473.0,39.3808,39.4631,39.3625,39.3625,199473.0
2020-05-19 11:20:00,43.08,43.08,42.94,43.02,115772.0,39.3717,39.3717,39.2437,39.3168,115772.0
2020-05-19 11:30:00,43.02,43.07,42.96,42.98,102040.0,39.3168,39.3625,39.262,39.2803,102040.0
2020-05-19 11:40:00,42.99,43.07,42.93,42.97,138318.0,39.2894,39.3625,39.2346,39.2712,138318.0
2020-05-19 11:50:00,42.97,42.98,42.91,42.95,68886.0,39.2712,39.2803,39.2163,39.2529,68886.0
2020-05-19 12:00:00,42.95,42.96,42.92,42.95,66700.0,39.2529,39.262,39.2255,39.2529,66700.0
2020-05-19 12:10:00,42.95,42.97,42.87,42.87,78420.0,39.2529,39.2712,39.1798,39.1798,78420.0
2020-05-19 12:20:00,42.88,42.96,42.87,42.95,60341.0,39.1889,39.262,39.1798,39.2529,60341.0
2020-05-19 12:30:00,42.94,42.95,42.85,42.86,76670.0,39.2437,39.2529,39.1615,39.1706,76670.0
2020-05-19 12:40:00,42.86,42.94,42.86,42.93,53600.0,39.1706,39.2437,39.1706,39.2346,53600.0
2020-05-19 12:50:00,42.92,42.96,42.92,42.96,48104.0,39.2255,39.262,39.2255,39.262,48104.0
2020-05-19 13:00:00,42.95,42.99,42.9,42.9,99383.0,39.2529,39.2894,39.2072,39.2072,99383.0
2020-05-19 13:10:00,42.9,42.98,42.83,42.98,161179.0,39.2072,39.2803,39.1432,39.2803,161179.0
2020-05-19 13:20:00,42.98,43.0,42.87,42.88,294494.0,39.2803,39.2986,39.1798,39.1889,294494.0
2020-05-19 13:30:00,42.87,42.97,42.86,42.96,76777.0,39.1798,39.2712,39.1706,39.262,76777.0
2020-05-19 13:40:00,42.95,42.98,42.94,42.96,82531.0,39.2529,39.2803,39.2437,39.262,82531.0
2020-05-19 13:50:00,42.95,42.97,42.93,42.95,74203.0,39.2529,39.2712,39.2346,39.2529,74203.0
2020-05-19 14:00:00,42.95,43.02,42.92,43.01,167388.0,39.2529,39.3168,39.2255,39.3077,167388.0
2020-05-19 14:10:00,43.0,43.04,42.99,43.02,125316.0,39.2986,39.3351,39.2894,39.3168,125316.0
2020-05-19 14:20:00,43.02,43.09,42.96,43.08,158515.0,39.3168,39.3808,39.262,39.3717,158515.0
2020-05-19 14:30:00,43.08,43.1,42.98,43.02,284387.0,39.3717,39.39,39.2803,39.3168,284387.0
2020-05-19 14:40:00,43.02,43.05,43.0,43.04,99367.0,39.3168,39.3443,39.2986,39.3351,99367.0
2020-05-19 14:50:00,43.04,43.05,42.81,42.84,250860.0,39.3351,39.3443,39.1249,39.1523,250860.0
2020-05-19 15:00:00,42.84,42.93,42.82,42.93,113461.0,39.1523,39.2346,39.1341,39.2346,113461.0
2020-05-19 15:10:00,42.93,43.02,42.81,42.82,153668.0,39.2346,39.3168,39.1249,39.1341,153668.0
2020-05-19 15:20:00,42.82,42.85,42.76,42.82,157461.0,39.1341,39.1615,39.0792,39.1341,157461.0
2020-05-19 15:30:00,42.82,42.83,42.66,42.72,185094.0,39.1341,39.1432,38.9878,39.0427,185094.0
2020-05-19 15:40:00,42.72,42.76,42.63,42.66,238042.0,39.0427,39.0792,38.9604,38.9878,238042.0
2020-05-19 15:50:00,42.65,42.69,42.4,42.41,1335416.0,38.9787,39.0153,38.7502,38.7594,1335416.0
2020-05-20 09:30:00,43.01,43.32,42.94,43.29,515950.0,39.3077,39.591,39.2437,39.5636,515950.0
2020-05-20 09:40:00,43.29,43.34,43.2,43.24,214445.0,39.5636,39.6093,39.4814,39.5179,214445.0
2020-05-20 09:50:00,43.24,43.28,43.17,43.23,187974.0,39.5179,39.5545,39.4539,39.5088,187974.0
2020-05-20 10:00:00,43.23,43.25,43.12,43.17,181660.0,39.5088,39.5271,39.4082,39.4539,181660.0
2020-05-20 10:10:00,43.17,43.25,43.05,43.23,184312.0,39.4539,39.5271,39.3443,39.5088,184312.0
2020-05-20 10:20:00,43.23,43.27,43.07,43.09,180388.0,39.5088,39.5453,39.3625,39.3808,180388.0
2020-05-20 10:30:00,43.09,43.17,43.02,43.11,116147.0,39.3808,39.4539,39.3168,39.3991,116147.0
2020-05-20 10:40:00,43.11,43.11,43.0,43.05,87148.0,39.3991,39.3991,39.2986,39.3443,87148.0
2020-05-20 10:50:00,43.05,43.08,42.96,43.0,114559.0,39.3443,39.3717,39.262,39.2986,114559.0
2020-05-20 11:00:00,43.0,43.05,42.87,42.9,218928.0,39.2986,39.3443,39.1798,39.2072,218928.0
2020-05-20 11:10:00,42.91,42.96,42.89,42.94,83465.0,39.2163,39.262,39.198,39.2437,83465.0
2020-05-20 11:20:00,42.93,43.09,42.9,43.06,219213.0,39.2346,39.3808,39.2072,39.3534,219213.0
2020-05-20 11:30:00,43.05,43.08,42.98,43.0,109970.0,39.3443,39.3717,39.2803,39.2986,109970.0
2020-05-20 11:40:00,43.01,43.05,42.99,43.02,451970.0,39.3077,39.3443,39.2894,39.3168,451970.0
2020-05-20 11:50:00,43.02,43.02,42.86,42.89,180909.0,39.3168,39.3168,39.1706,39.198,180909.0
2020-05-20 12:00:00,42.9,42.94,42.86,42.87,100867.0,39.2072,39.2437,39.1706,39.1798,100867.0
2020-05-20 12:10:00,42.86,42.9,42.76,42.79,119258.0,39.1706,39.2072,39.0792,39.1066,119258.0
2020-05-20 12:20:00,42.79,42.83,42.73,42.83,82174.0,39.1066,39.1432,39.0518,39.1432,82174.0
2020-05-20 12:30:00,42.83,42.85,42.7,42.71,67165.0,39.1432,39.1615,39.0244,39.0335,67165.0
2020-05-20 12:40:00,42.71,42.73,42.57,42.61,173554.0,39.0335,39.0518,38.9056,38.9421,173554.0
2020-05-20 12:50:00,42.62,42.77,42.61,42.75,125568.0,38.9513,39.0884,38.9421,39.0701,125568.0
2020-05-20 13:00:00,42.75,42.79,42.6,42.61,180868.0,39.0701,39.1066,38.933,38.9421,180868.0
2020-05-20 13:10:00,42.6,42.69,42.59,42.6,145028.0,38.933,39.0153,38.9239,38.933,145028.0
2020-05-20 13:20:00,42.61,42.65,42.55,42.56,122178.0,38.9421,38.9787,38.8873,38.8964,122178.0
2020-05-20 13:30:00,42.56,42.63,42.56,42.63,133557.0,38.8964,38.9604,38.8964,38.9604,133557.0
2020-05-20 13:40:00,42.63,42.72,42.63,42.72,109757.0,38.9604,39.0427,38.9604,39.0427,109757.0
2020-05-20 13:50:00,42.72,42.73,42.62,42.63,73565.0,39.0427,39.0518,38.9513,38.9604,73565.0
2020-05-20 14:00:00,42.63,42.69,42.54,42.55,156481.0,38.9604,39.0153,38.8782,38.8873,156481.0
2020-05-20 14:10:00,42.55,42.65,42.54,42.63,162869.0,38.8873,38.9787,38.8782,38.9604,162869.0
2020-05-20 14:20:00,42.62,42.66,42.57,42.62,148532.0,38.9513,38.9878,38.9056,38.9513,148532.0
2020-05-20 14:30:00,42.62,42.68,42.6,42.6,116231.0,38.9513,39.0061,38.933,38.933,116231.0
2020-05-20 14:40:00,42.61,42.63,42.52,42.57,162074.0,38.9421,38.9604,38.8599,38.9056,162074.0
2020-05-20 14:50:00,42.57,42.64,42.52,42.53,136312.0,38.9056,38.9696,38.8599,38.869,136312.0
2020-05-20 15:00:00,42.52,42.59,42.51,42.52,181324.0,38.8599,38.9239,38.8507,38.8599,181324.0
2020-05-20 15:10:00,42.52,42.57,42.44,42.51,162684.0,38.8599,38.9056,38.7868,38.8507,162684.0
2020-05-20 15:20:00,42.51,42.58,42.5,42.58,171072.0,38.8507,38.9147,38.8416,38.9147,171072.0
2020-05-20 15:30:00,42.57,42.63,42.53,42.59,242010.0,38.9056,38.9604,38.869,38.9239,242010.0
2020-05-20 15:40:00,42.59,42.65,42.54,42.56,462785.0,38.9239,38.9787,38.8782,38.8964,462785.0
2020-05-20 15:50:00,42.57,42.72,42.53,42.71,736044.0,38.9056,39.0427,38.869,39.0335,736044.0
2020-05-21 09:30:00,42.75,42.89,42.48,42.87,292348.0,39.0701,39.198,38.8233,39.1798,292348.0
2020-05-21 09:40:00,42.86,42.92,42.77,42.8,144722.0,39.1706,39.2255,39.0884,39.1158,144722.0
2020-05-21 09:50:00,42.8,42.82,42.67,42.82,119166.0,39.1158,39.1341,38.997,39.1341,119166.0
2020-05-21 10:00:00,42.81,42.9,42.76,42.83,170017.0,39.1249,39.2072,39.0792,39.1432,170017.0
2020-05-21 10:10:00,42.83,42.89,42.76,42.76,166619.0,39.1432,39.198,39.0792,39.0792,166619.0
2020-05-21 10:20:00,42.76,42.85,42.69,42.71,138428.0,39.0792,39.1615,39.0153,39.0335,138428.0
2020-05-21 10:30:00,42.7,42.7,42.46,42.52,258736.0,39.0244,39.0244,38.8051,38.8599,258736.0
2020-05-21 10:40:00,42.5,42.65,42.49,42.62,194190.0,38.8416,38.9787,38.8325,38.9513,194190.0
2020-05-21 10:50:00,42.61,42.65,42.5,42.5,118357.0,38.9421,38.9787,38.8416,38.8416,118357.0
2020-05-21 11:00:00,42.51,42.55,42.37,42.41,131489.0,38.8507,38.8873,38.7228,38.7594,131489.0
2020-05-21 11:10:00,42.4,42.53,42.24,42.34,193176.0,38.7502,38.869,38.604,38.6954,193176.0
2020-05-21 11:20:00,42.33,42.53,42.26,42.43,191104.0,38.6862,38.869,38.6223,38.7776,191104.0
2020-05-21 11:30:00,42.42,42.55,42.4,42.53,246516.0,38.7685,38.8873,38.7502,38.869,246516.0
2020-05-21 11:40:00,42.53,42.6,42.52,42.57,105287.0,38.869,38.933,38.8599,38.9056,105287.0
2020-05-21 11:50:00,42.57,42.63,42.51,42.57,136913.0,38.9056,38.9604,38.8507,38.9056,136913.0
2020-05-21 12:00:00,42.57,42.74,42.57,42.74,94951.0,38.9056,39.061,38.9056,39.061,94951.0
2020-05-21 12:10:00,42.74,42.76,42.67,42.73,81486.0,39.061,39.0792,38.997,39.0518,81486.0
2020-05-21 12:20:00,42.72,42.87,42.72,42.79,88489.0,39.0427,39.1798,39.0427,39.1066,88489.0
2020-05-21 12:30:00,42.78,42.81,42.74,42.75,130801.0,39.0975,39.1249,39.061,39.0701,130801.0
2020-05-21 12:40:00,42.75,42.82,42.74,42.79,78999.0,39.0701,39.1341,39.061,39.1066,78999.0
2020-05-21 12:50:00,42.8,42.81,42.72,42.73,82668.0,39.1158,39.1249,39.0427,39.0518,82668.0
2020-05-21 13:00:00,42.74,42.89,42.73,42.8,151403.0,39.061,39.198,39.0518,39.1158,151403.0
2020-05-21 13:10:00,42.81,42.86,42.79,42.79,84297.0,39.1249,39.1706,39.1066,39.1066,84297.0
2020-05-21 13:20:00,42.79,42.84,42.78,42.84,77224.0,39.1066,39.1523,39.0975,39.1523,77224.0
2020-05-21 13:30:00,42.83,42.84,42.78,42.8,75058.0,39.1432,39.1523,39.0975,39.1158,75058.0
2020-05-21 13:40:00,42.79,42.85,42.77,42.83,62179.0,39.1066,39.1615,39.0884,39.1432,62179.0
2020-05-21 13:50:00,42.82,42.88,42.8,42.82,113008.0,39.1341,39.1889,39.1158,39.1341,113008.0
2020-05-21 14:00:00,42.81,42.93,42.8,42.88,81604.0,39.1249,39.2346,39.1158,39.1889,81604.0
2020-05-21 14:10:00,42.89,42.9,42.83,42.85,66813.0,39.198,39.2072,39.1432,39.1615,66813.0
2020-05-21 14:20:00,42.85,42.89,42.85,42.89,74884.0,39.1615,39.198,39.1615,39.198,74884.0
2020-05-21 14:30:00,42.89,42.91,42.7,42.73,76312.0,39.198,39.2163,39.0244,39.0518,76312.0
2020-05-21 14:40:00,42.73,42.77,42.71,42.73,117807.0,39.0518,39.0884,39.0335,39.0518,117807.0
2020-05-21 14:50:00,42.73,42.8,42.7,42.75,95968.0,39.0518,39.1158,39.0244,39.0701,95968.0
2020-05-21 15:00:00,42.76,42.86,42.76,42.85,112931.0,39.0792,39.1706,39.0792,39.1615,112931.0
2020-05-21 15:10:00,42.84,42.88,42.8,42.86,85997.0,39.1523,39.1889,39.1158,39.1706,85997.0
2020-05-21 15:20:00,42.86,42.87,42.77,42.8,105739.0,39.1706,39.1798,39.0884,39.1158,105739.0
2020-05-21 15:30:00,42.79,42.83,42.71,42.78,138420.0,39.1066,39.1432,39.0335,39.0975,138420.0
2020-05-21 15:40:00,42.77,42.79,42.65,42.67,237396.0,39.0884,39.1066,38.9787,38.997,237396.0
2020-05-21 15:50:00,42.67,42.7,42.43,42.45,1429087.0,38.997,39.0244,38.7776,38.7959,1429087.0
2020-05-22 09:30:00,42.25,42.77,42.21,42.46,645719.0,38.6131,39.0884,38.5766,38.8051,645719.0
2020-05-22 09:40:00,42.46,42.6,42.45,42.58,399475.0,38.8051,38.933,38.7959,38.9147,399475.0
2020-05-22 09:50:00,42.58,42.83,42.58,42.78,211128.0,38.9147,39.1432,38.9147,39.0975,211128.0
2020-05-22 10:00:00,42.77,42.98,42.77,42.96,412055.0,39.0884,39.2803,39.0884,39.262,412055.0
2020-05-22 10:10:00,42.96,43.01,42.87,42.98,511824.0,39.262,39.3077,39.1798,39.2803,511824.0
2020-05-22 10:20:00,42.98,43.06,42.97,43.04,496300.0,39.2803,39.3534,39.2712,39.3351,496300.0
2020-05-22 10:30:00,43.04,43.07,43.0,43.04,215508.0,39.3351,39.3625,39.2986,39.3351,215508.0
2020-05-22 10:40:00,43.04,43.14,42.98,43.06,195213.0,39.3351,39.4265,39.2803,39.3534,195213.0
2020-05-22 10:50:00,43.07,43.08,42.79,42.84,178182.0,39.3625,39.3717,39.1066,39.1523,178182.0
2020-05-22 11:00:00,42.84,42.91,42.81,42.9,82771.0,39.1523,39.2163,39.1249,39.2072,82771.0
2020-05-22 11:10:00,42.9,42.98,42.87,42.98,80781.0,39.2072,39.2803,39.1798,39.2803,80781.0
2020-05-22 11:20:00,42.97,42.98,42.83,42.91,91065.0,39.2712,39.2803,39.1432,39.2163,91065.0
2020-05-22 11:30:00,42.9,43.01,42.9,43.0,92414.0,39.2072,39.3077,39.2072,39.2986,92414.0
2020-05-22 11:40:00,43.0,43.01,42.99,43.0,67565.0,39.2986,39.3077,39.2894,39.2986,67565.0
2020-05-22 11:50:00,43.0,43.02,42.94,42.98,56657.0,39.2986,39.3168,39.2437,39.2803,56657.0
2020-05-22 12:00:00,42.98,43.01,42.91,42.94,74054.0,39.2803,39.3077,39.2163,39.2437,74054.0
2020-05-22 12:10:00,42.93,42.98,42.84,42.98,103013.0,39.2346,39.2803,39.1523,39.2803,103013.0
2020-05-22 12:20:00,42.98,43.0,42.95,42.98,84717.0,39.2803,39.2986,39.2529,39.2803,84717.0
2020-05-22 12:30:00,42.98,43.06,42.97,43.05,48054.0,39.2803,39.3534,39.2712,39.3443,48054.0
2020-05-22 12:40:00,43.05,43.1,43.04,43.09,130050.0,39.3443,39.39,39.3351,39.3808,130050.0
2020-05-22 12:50:00,43.09,43.14,43.08,43.13,275425.0,39.3808,39.4265,39.3717,39.4174,275425.0
2020-05-22 13:00:00,43.13,43.2,43.12,43.16,146423.0,39.4174,39.4814,39.4082,39.4448,146423.0
2020-05-22 13:10:00,43.16,43.17,43.12,43.15,192911.0,39.4448,39.4539,39.4082,39.4357,192911.0
2020-05-22 13:20:00,43.15,43.15,43.09,43.13,90360.0,39.4357,39.4357,39.3808,39.4174,90360.0
2020-05-22 13:30:00,43.13,43.15,43.12,43.14,72305.0,39.4174,39.4357,39.4082,39.4265,72305.0
2020-05-22 13:40:00,43.14,43.19,43.12,43.16,131845.0,39.4265,39.4722,39.4082,39.4448,131845.0
2020-05-22 13:50:00,43.15,43.2,43.14,43.19,129503.0,39.4357,39.4814,39.4265,39.4722,129503.0
2020-05-22 14:00:00,43.19,43.25,43.18,43.24,72872.0,39.4722,39.5271,39.4631,39.5179,72872.0
2020-05-22 14:10:00,43.25,43.28,43.24,43.27,89181.0,39.5271,39.5545,39.5179,39.5453,89181.0
2020-05-22 14:20:00,43.28,43.36,43.27,43.3,108592.0,39.5545,39.6276,39.5453,39.5727,108592.0
2020-05-22 14:30:00,43.31,43.38,43.3,43.38,99021.0,39.5819,39.6459,39.5727,39.6459,99021.0
2020-05-22 14:40:00,43.37,43.4,43.3,43.32,178031.0,39.6367,39.6641,39.5727,39.591,178031.0
2020-05-22 14:50:00,43.32,43.33,43.28,43.32,113715.0,39.591,39.6002,39.5545,39.591,113715.0
2020-05-22 15:00:00,43.32,43.44,43.31,43.43,127842.0,39.591,39.7007,39.5819,39.6916,127842.0
2020-05-22 15:10:00,43.44,43.44,43.37,43.38,162454.0,39.7007,39.7007,39.6367,39.6459,162454.0
2020-05-22 15:20:00,43.38,43.39,43.27,43.31,223363.0,39.6459,39.655,39.5453,39.5819,223363.0
2020-05-22 15:30:00,43.31,43.39,43.3,43.37,205070.0,39.5819,39.655,39.5727,39.6367,205070.0
2020-05-22 15:40:00,43.36,43.48,43.29,43.48,230083.0,39.6276,39.7373,39.5636,39.7373,230083.0
2020-05-22 15:50:00,43.49,43.5,43.37,43.45,703579.0,39.7464,39.7555,39.6367,39.7098,703579.0
2020-05-26 09:30:00,43.98,44.17,43.9,43.93,597757.0,40.1942,40.3679,40.1211,40.1485,597757.0
2020-05-26 09:40:00,43.93,44.25,43.9,44.24,184570.0,40.1485,40.441,40.1211,40.4318,184570.0
2020-05-26 09:50:00,44.23,44.28,44.13,44.18,215480.0,40.4227,40.4684,40.3313,40.377,215480.0
2020-05-26 10:00:00,44.18,44.24,44.16,44.17,190885.0,40.377,40.4318,40.3587,40.3679,190885.0
2020-05-26 10:10:00,44.18,44.22,44.15,44.19,147137.0,40.377,40.4136,40.3496,40.3861,147137.0
2020-05-26 10:20:00,44.19,44.28,44.12,44.26,162587.0,40.3861,40.4684,40.3222,40.4501,162587.0
2020-05-26 10:30:00,44.25,44.28,44.12,44.16,226861.0,40.441,40.4684,40.3222,40.3587,226861.0
2020-05-26 10:40:00,44.16,44.22,44.08,44.19,228048.0,40.3587,40.4136,40.2856,40.3861,228048.0
2020-05-26 10:50:00,44.18,44.21,44.14,44.14,246669.0,40.377,40.4044,40.3404,40.3404,246669.0
2020-05-26 11:00:00,44.15,44.15,44.06,44.08,147990.0,40.3496,40.3496,40.2673,40.2856,147990.0
2020-05-26 11:10:00,44.08,44.15,44.0,44.08,194052.0,40.2856,40.3496,40.2125,40.2856,194052.0
2020-05-26 11:20:00,44.08,44.11,43.88,43.95,171694.0,40.2856,40.313,40.1028,40.1668,171694.0
2020-05-26 11:30:00,43.94,43.99,43.89,43.96,165551.0,40.1577,40.2034,40.112,40.1759,165551.0
2020-05-26 11:40:00,43.97,43.98,43.85,43.88,186580.0,40.1851,40.1942,40.0754,40.1028,186580.0
2020-05-26 11:50:00,43.89,43.93,43.82,43.87,307915.0,40.112,40.1485,40.048,40.0937,307915.0
2020-05-26 12:00:00,43.87,43.89,43.71,43.71,249283.0,40.0937,40.112,39.9475,39.9475,249283.0
2020-05-26 12:10:00,43.72,43.78,43.61,43.62,249377.0,39.9566,40.0114,39.8561,39.8652,249377.0
2020-05-26 12:20:00,43.62,43.66,43.59,43.61,129023.0,39.8652,39.9018,39.8378,39.8561,129023.0
2020-05-26 12:30:00,43.61,43.62,43.53,43.61,138236.0,39.8561,39.8652,39.7829,39.8561,138236.0
2020-05-26 12:40:00,43.61,43.61,43.5,43.58,278692.0,39.8561,39.8561,39.7555,39.8286,278692.0
2020-05-26 12:50:00,43.58,43.62,43.42,43.46,207397.0,39.8286,39.8652,39.6824,39.719,207397.0
2020-05-26 13:00:00,43.46,43.63,43.46,43.57,176544.0,39.719,39.8743,39.719,39.8195,176544.0
2020-05-26 13:10:00,43.57,43.61,43.54,43.6,85532.0,39.8195,39.8561,39.7921,39.8469,85532.0
2020-05-26 13:20:00,43.59,43.66,43.56,43.66,130091.0,39.8378,39.9018,39.8104,39.9018,130091.0
2020-05-26 13:30:00,43.65,43.76,43.63,43.75,101008.0,39.8926,39.9931,39.8743,39.984,101008.0
2020-05-26 13:40:00,43.74,43.76,43.67,43.68,75566.0,39.9749,39.9931,39.9109,39.92,75566.0
2020-05-26 13:50:00,43.67,43.69,43.61,43.61,93855.0,39.9109,39.9292,39.8561,39.8561,93855.0
2020-05-26 14:00:00,43.61,43.61,43.51,43.57,97548.0,39.8561,39.8561,39.7647,39.8195,97548.0
2020-05-26 14:10:00,43.57,43.64,43.56,43.64,80191.0,39.8195,39.8835,39.8104,39.8835,80191.0
2020-05-26 14:20:00,43.64,43.68,43.63,43.68,68745.0,39.8835,39.92,39.8743,39.92,68745.0
2020-05-26 14:30:00,43.68,43.71,43.66,43.68,74058.0,39.92,39.9475,39.9018,39.92,74058.0
2020-05-26 14:40:00,43.69,43.69,43.61,43.63,104310.0,39.9292,39.9292,39.8561,39.8743,104310.0
2020-05-26 14:50:00,43.64,43.7,43.61,43.7,104703.0,39.8835,39.9383,39.8561,39.9383,104703.0
2020-05-26 15:00:00,43.7,43.73,43.64,43.65,149482.0,39.9383,39.9657,39.8835,39.8926,149482.0
2020-05-26 15:10:00,43.65,43.71,43.64,43.66,141262.0,39.8926,39.9475,39.8835,39.9018,141262.0
2020-05-26 15:20:00,43.67,43.72,43.55,43.55,118191.0,39.9109,39.9566,39.8012,39.8012,118191.0
2020-05-26 15:30:00,43.56,43.6,43.42,43.52,318812.0,39.8104,39.8469,39.6824,39.7738,318812.0
2020-05-26 15:40:00,43.52,43.55,43.39,43.4,261204.0,39.7738,39.8012,39.655,39.6641,261204.0
2020-05-26 15:50:00,43.4,43.46,43.31,43.36,672859.0,39.6641,39.719,39.5819,39.6276,672859.0
2020-05-27 09:30:00,43.17,43.52,43.14,43.5,349352.0,39.4539,39.7738,39.4265,39.7555,349352.0
2020-05-27 09:40:00,43.5,43.58,43.43,43.5,210206.0,39.7555,39.8286,39.6916,39.7555,210206.0
2020-05-27 09:50:00,43.5,43.51,43.36,43.4,182406.0,39.7555,39.7647,39.6276,39.6641,182406.0
2020-05-27 10:00:00,43.4,43.56,43.3,43.48,186475.0,39.6641,39.8104,39.5727,39.7373,186475.0
2020-05-27 10:10:00,43.49,43.59,43.45,43.5,259330.0,39.7464,39.8378,39.7098,39.7555,259330.0
2020-05-27 10:20:00,43.5,43.55,43.41,43.53,149285.0,39.7555,39.8012,39.6733,39.7829,149285.0
2020-05-27 10:30:00,43.53,43.6,43.3,43.32,230762.0,39.7829,39.8469,39.5727,39.591,230762.0
2020-05-27 10:40:00,43.31,43.31,42.99,43.02,159242.0,39.5819,39.5819,39.2894,39.3168,159242.0
2020-05-27 10:50:00,43.01,43.15,42.96,43.04,220211.0,39.3077,39.4357,39.262,39.3351,220211.0
2020-05-27 11:00:00,43.04,43.1,42.85,43.08,223357.0,39.3351,39.39,39.1615,39.3717,223357.0
2020-05-27 11:10:00,43.07,43.18,43.03,43.18,124644.0,39.3625,39.4631,39.326,39.4631,124644.0
2020-05-27 11:20:00,43.19,43.26,43.13,43.23,130127.0,39.4722,39.5362,39.4174,39.5088,130127.0
2020-05-27 11:30:00,43.23,43.27,43.05,43.11,157598.0,39.5088,39.5453,39.3443,39.3991,157598.0
2020-05-27 11:40:00,43.12,43.43,43.1,43.43,108423.0,39.4082,39.6916,39.39,39.6916,108423.0
2020-05-27 11:50:00,43.43,43.49,43.38,43.47,75454.0,39.6916,39.7464,39.6459,39.7281,75454.0
2020-05-27 12:00:00,43.47,43.66,43.44,43.63,101470.0,39.7281,39.9018,39.7007,39.8743,101470.0
2020-05-27 12:10:00,43.64,43.66,43.5,43.58,86706.0,39.8835,39.9018,39.7555,39.8286,86706.0
2020-05-27 12:20:00,43.59,43.63,43.52,43.55,140656.0,39.8378,39.8743,39.7738,39.8012,140656.0
2020-05-27 12:30:00,43.55,43.64,43.54,43.63,85720.0,39.8012,39.8835,39.7921,39.8743,85720.0
2020-05-27 12:40:00,43.62,43.67,43.59,43.66,75086.0,39.8652,39.9109,39.8378,39.9018,75086.0
2020-05-27 12:50:00,43.66,43.74,43.64,43.64,120390.0,39.9018,39.9749,39.8835,39.8835,120390.0
2020-05-27 13:00:00,43.65,43.69,43.55,43.63,119237.0,39.8926,39.9292,39.8012,39.8743,119237.0
2020-05-27 13:10:00,43.63,43.68,43.61,43.68,60672.0,39.8743,39.92,39.8561,39.92,60672.0
2020-05-27 13:20:00,43.68,43.69,43.62,43.64,74603.0,39.92,39.9292,39.8652,39.8835,74603.0
2020-05-27 13:30:00,43.64,43.69,43.57,43.68,74254.0,39.8835,39.9292,39.8195,39.92,74254.0
2020-05-27 13:40:00,43.68,43.69,43.63,43.68,63689.0,39.92,39.9292,39.8743,39.92,63689.0
2020-05-27 13:50:00,43.68,43.74,43.68,43.72,65443.0,39.92,39.9749,39.92,39.9566,65443.0
2020-05-27 14:00:00,43.72,43.91,43.72,43.89,152412.0,39.9566,40.1302,39.9566,40.112,152412.0
2020-05-27 14:10:00,43.89,43.92,43.85,43.87,63423.0,40.112,40.1394,40.0754,40.0937,63423.0
2020-05-27 14:20:00,43.86,43.86,43.74,43.76,92109.0,40.0845,40.0845,39.9749,39.9931,92109.0
2020-05-27 14:30:00,43.77,43.8,43.74,43.74,82510.0,40.0023,40.0297,39.9749,39.9749,82510.0
2020-05-27 14:40:00,43.73,43.77,43.72,43.76,101644.0,39.9657,40.0023,39.9566,39.9931,101644.0
2020-05-27 14:50:00,43.76,43.89,43.76,43.89,154669.0,39.9931,40.112,39.9931,40.112,154669.0
2020-05-27 15:00:00,43.89,43.89,43.81,43.87,122898.0,40.112,40.112,40.0388,40.0937,122898.0
2020-05-27 15:10:00,43.88,43.92,43.86,43.91,116258.0,40.1028,40.1394,40.0845,40.1302,116258.0
2020-05-27 15:20:00,43.92,43.98,43.9,43.97,171741.0,40.1394,40.1942,40.1211,40.1851,171741.0
2020-05-27 15:30:00,43.96,44.05,43.94,44.0,377743.0,40.1759,40.2582,40.1577,40.2125,377743.0
2020-05-27 15:40:00,44.0,44.04,43.97,44.0,332965.0,40.2125,40.249,40.1851,40.2125,332965.0
2020-05-27 15:50:00,44.0,44.18,43.98,44.15,796200.0,40.2125,40.377,40.1942,40.3496,796200.0
2020-05-28 09:30:00,43.97,44.57,43.97,44.51,473928.0,40.1851,40.7334,40.1851,40.6786,473928.0
2020-05-28 09:40:00,44.51,44.59,44.3,44.34,402397.0,40.6786,40.7517,40.4867,40.5232,402397.0
2020-05-28 09:50:00,44.34,44.44,44.1,44.11,243987.0,40.5232,40.6146,40.3039,40.313,243987.0
2020-05-28 10:00:00,44.11,44.33,44.01,44.27,223210.0,40.313,40.5141,40.2216,40.4592,223210.0
2020-05-28 10:10:00,44.27,44.32,44.17,44.23,159570.0,40.4592,40.5049,40.3679,40.4227,159570.0
2020-05-28 10:20:00,44.23,44.36,44.22,44.34,173999.0,40.4227,40.5415,40.4136,40.5232,173999.0
2020-05-28 10:30:00,44.35,44.44,44.33,44.43,108053.0,40.5324,40.6146,40.5141,40.6055,108053.0
2020-05-28 10:40:00,44.43,44.46,44.39,44.39,128391.0,40.6055,40.6329,40.5689,40.5689,128391.0
2020-05-28 10:50:00,44.38,44.38,44.26,44.33,109179.0,40.5598,40.5598,40.4501,40.5141,109179.0
2020-05-28 11:00:00,44.33,44.5,44.33,44.35,452401.0,40.5141,40.6695,40.5141,40.5324,452401.0
2020-05-28 11:10:00,44.34,44.56,44.33,44.48,209901.0,40.5232,40.7243,40.5141,40.6512,209901.0
2020-05-28 11:20:00,44.47,44.49,44.42,44.49,194845.0,40.642,40.6603,40.5963,40.6603,194845.0
2020-05-28 11:30:00,44.5,44.52,44.43,44.5,133840.0,40.6695,40.6877,40.6055,40.6695,133840.0
2020-05-28 11:40:00,44.5,44.65,44.45,44.51,311607.0,40.6695,40.8065,40.6238,40.6786,311607.0
2020-05-28 11:50:00,44.51,44.6,44.48,44.59,114049.0,40.6786,40.7608,40.6512,40.7517,114049.0
2020-05-28 12:00:00,44.59,44.65,44.57,44.62,127114.0,40.7517,40.8065,40.7334,40.7791,127114.0
2020-05-28 12:10:00,44.62,44.69,44.61,44.68,109102.0,40.7791,40.8431,40.77,40.834,109102.0
2020-05-28 12:20:00,44.68,44.74,44.67,44.73,170072.0,40.834,40.8888,40.8248,40.8797,170072.0
2020-05-28 12:30:00,44.73,44.82,44.69,44.82,140401.0,40.8797,40.9619,40.8431,40.9619,140401.0
2020-05-28 12:40:00,44.81,44.94,44.81,44.93,132998.0,40.9528,41.0716,40.9528,41.0624,132998.0
2020-05-28 12:50:00,44.93,44.98,44.89,44.91,169664.0,41.0624,41.1081,41.0259,41.0442,169664.0
2020-05-28 13:00:00,44.92,44.97,44.91,44.94,112525.0,41.0533,41.099,41.0442,41.0716,112525.0
2020-05-28 13:10:00,44.94,44.95,44.86,44.89,134861.0,41.0716,41.0807,40.9985,41.0259,134861.0
2020-05-28 13:20:00,44.9,44.91,44.82,44.86,151868.0,41.035,41.0442,40.9619,40.9985,151868.0
2020-05-28 13:30:00,44.87,44.9,44.84,44.87,136761.0,41.0076,41.035,40.9802,41.0076,136761.0
2020-05-28 13:40:00,44.87,44.91,44.8,44.8,111307.0,41.0076,41.0442,40.9436,40.9436,111307.0
2020-05-28 13:50:00,44.81,44.9,44.77,44.82,162004.0,40.9528,41.035,40.9162,40.9619,162004.0
2020-05-28 14:00:00,44.82,44.9,44.81,44.87,261478.0,40.9619,41.035,40.9528,41.0076,261478.0
2020-05-28 14:10:00,44.86,44.92,44.84,44.88,350855.0,40.9985,41.0533,40.9802,41.0167,350855.0
2020-05-28 14:20:00,44.88,44.92,44.82,44.86,326792.0,41.0167,41.0533,40.9619,40.9985,326792.0
2020-05-28 14:30:00,44.85,44.89,44.82,44.82,185751.0,40.9893,41.0259,40.9619,40.9619,185751.0
2020-05-28 14:40:00,44.83,44.89,44.82,44.86,305312.0,40.971,41.0259,40.9619,40.9985,305312.0
2020-05-28 14:50:00,44.86,44.9,44.82,44.88,274787.0,40.9985,41.035,40.9619,41.0167,274787.0
2020-05-28 15:00:00,44.88,44.91,44.8,44.84,357297.0,41.0167,41.0442,40.9436,40.9802,357297.0
2020-05-28 15:10:00,44.84,44.88,44.64,44.65,307298.0,40.9802,41.0167,40.7974,40.8065,307298.0
2020-05-28 15:20:00,44.65,44.76,44.62,44.63,533582.0,40.8065,40.9071,40.7791,40.7883,533582.0
2020-05-28 15:30:00,44.64,44.69,44.54,44.59,450618.0,40.7974,40.8431,40.706,40.7517,450618.0
2020-05-28 15:40:00,44.59,44.6,44.26,44.26,380836.0,40.7517,40.7608,40.4501,40.4501,380836.0
2020-05-28 15:50:00,44.25,44.3,44.16,44.23,1175439.0,40.441,40.4867,40.3587,40.4227,1175439.0
2020-05-29 09:30:00,44.3,44.53,44.15,44.43,402545.0,40.6289,40.8399,40.4913,40.7481,402545.0
2020-05-29 09:40:00,44.42,44.61,44.41,44.51,313013.0,40.739,40.9132,40.7298,40.8215,313013.0
2020-05-29 09:50:00,44.5,44.55,44.39,44.48,156451.0,40.8123,40.8582,40.7115,40.794,156451.0
2020-05-29 10:00:00,44.48,44.56,44.34,44.38,224317.0,40.794,40.8674,40.6656,40.7023,224317.0
2020-05-29 10:10:00,44.38,44.47,44.32,44.47,275874.0,40.7023,40.7848,40.6473,40.7848,275874.0
2020-05-29 10:20:00,44.46,44.5,44.36,44.39,165249.0,40.7757,40.8123,40.6839,40.7115,165249.0
2020-05-29 10:30:00,44.4,44.52,44.4,44.5,118823.0,40.7206,40.8307,40.7206,40.8123,118823.0
2020-05-29 10:40:00,44.5,44.5,44.31,44.33,125154.0,40.8123,40.8123,40.6381,40.6564,125154.0
2020-05-29 10:50:00,44.33,44.37,44.22,44.3,178979.0,40.6564,40.6931,40.5555,40.6289,178979.0
2020-05-29 11:00:00,44.31,44.34,44.17,44.21,144544.0,40.6381,40.6656,40.5097,40.5464,144544.0
2020-05-29 11:10:00,44.2,44.33,44.2,44.22,191869.0,40.5372,40.6564,40.5372,40.5555,191869.0
2020-05-29 11:20:00,44.22,44.33,44.19,44.28,214128.0,40.5555,40.6564,40.528,40.6106,214128.0
2020-05-29 11:30:00,44.27,44.33,44.23,44.28,134405.0,40.6014,40.6564,40.5647,40.6106,134405.0
2020-05-29 11:40:00,44.29,44.36,44.22,44.34,107861.0,40.6197,40.6839,40.5555,40.6656,107861.0
2020-05-29 11:50:00,44.34,44.38,44.29,44.3,84205.0,40.6656,40.7023,40.6197,40.6289,84205.0
2020-05-29 12:00:00,44.31,44.38,44.25,44.27,106773.0,40.6381,40.7023,40.5831,40.6014,106773.0
2020-05-29 12:10:00,44.27,44.3,44.14,44.15,194086.0,40.6014,40.6289,40.4822,40.4913,194086.0
2020-05-29 12:20:00,44.16,44.2,44.12,44.2,187760.0,40.5005,40.5372,40.4638,40.5372,187760.0
2020-05-29 12:30:00,44.19,44.19,44.08,44.09,175201.0,40.528,40.528,40.4271,40.4363,175201.0
2020-05-29 12:40:00,44.09,44.09,44.0,44.03,189487.0,40.4363,40.4363,40.3538,40.3813,189487.0
2020-05-29 12:50:00,44.03,44.1,43.88,44.05,354402.0,40.3813,40.4455,40.2437,40.3996,354402.0
2020-05-29 13:00:00,44.05,44.06,43.96,44.04,128410.0,40.3996,40.4088,40.3171,40.3905,128410.0
2020-05-29 13:10:00,44.03,44.07,44.0,44.02,144116.0,40.3813,40.418,40.3538,40.3721,144116.0
2020-05-29 13:20:00,44.04,44.08,44.02,44.06,117263.0,40.3905,40.4271,40.3721,40.4088,117263.0
2020-05-29 13:30:00,44.05,44.06,43.97,44.02,219433.0,40.3996,40.4088,40.3263,40.3721,219433.0
2020-05-29 13:40:00,44.02,44.03,43.92,43.98,233880.0,40.3721,40.3813,40.2804,40.3354,233880.0
2020-05-29 13:50:00,43.98,44.0,43.93,43.99,239184.0,40.3354,40.3538,40.2896,40.3446,239184.0
2020-05-29 14:00:00,44.0,44.42,43.98,44.4,333544.0,40.3538,40.739,40.3354,40.7206,333544.0
2020-05-29 14:10:00,44.39,44.47,44.33,44.46,141016.0,40.7115,40.7848,40.6564,40.7757,141016.0
2020-05-29 14:20:00,44.46,44.46,44.35,44.39,124500.0,40.7757,40.7757,40.6748,40.7115,124500.0
2020-05-29 14:30:00,44.38,44.45,44.34,44.36,156979.0,40.7023,40.7665,40.6656,40.6839,156979.0
2020-05-29 14:40:00,44.36,44.38,44.28,44.29,145742.0,40.6839,40.7023,40.6106,40.6197,145742.0
2020-05-29 14:50:00,44.28,44.51,44.1,44.48,350026.0,40.6106,40.8215,40.4455,40.794,350026.0
2020-05-29 15:00:00,44.48,44.61,44.46,44.46,294131.0,40.794,40.9132,40.7757,40.7757,294131.0
2020-05-29 15:10:00,44.46,44.55,44.41,44.54,214291.0,40.7757,40.8582,40.7298,40.849,214291.0
2020-05-29 15:20:00,44.54,44.7,44.53,44.65,264146.0,40.849,40.9958,40.8399,40.9499,264146.0
2020-05-29 15:30:00,44.66,44.79,44.65,44.75,363167.0,40.9591,41.0783,40.9499,41.0416,363167.0
2020-05-29 15:40:00,44.75,44.9,44.71,44.8,535782.0,41.0416,41.1792,41.0049,41.0875,535782.0
2020-05-29 15:50:00,44.8,45.65,44.8,45.39,3382026.0,41.0875,41.867,41.0875,41.6286,3382026.0
2020-06-01 09:30:00,45.4,45.54,45.01,45.09,467861.0,41.6378,41.7662,41.2801,41.3534,467861.0
2020-06-01 09:40:00,45.09,45.47,45.05,45.27,287496.0,41.3534,41.702,41.3168,41.5185,287496.0
2020-06-01 09:50:00,45.28,45.3,45.04,45.04,143492.0,41.5277,41.546,41.3076,41.3076,143492.0
2020-06-01 10:00:00,45.05,45.32,45.03,45.29,159862.0,41.3168,41.5644,41.2984,41.5369,159862.0
2020-06-01 10:10:00,45.29,45.32,45.2,45.27,144651.0,41.5369,41.5644,41.4543,41.5185,144651.0
2020-06-01 10:20:00,45.27,45.33,45.25,45.3,143600.0,41.5185,41.5736,41.5002,41.546,143600.0
2020-06-01 10:30:00,45.3,45.48,45.29,45.47,142155.0,41.546,41.7111,41.5369,41.702,142155.0
2020-06-01 10:40:00,45.46,45.52,45.4,45.42,128599.0,41.6928,41.7478,41.6378,41.6561,128599.0
2020-06-01 10:50:00,45.42,45.55,45.36,45.55,122931.0,41.6561,41.7753,41.6011,41.7753,122931.0
2020-06-01 11:00:00,45.55,45.6,45.5,45.55,191243.0,41.7753,41.8212,41.7295,41.7753,191243.0
2020-06-01 11:10:00,45.55,45.6,45.53,45.53,91759.0,41.7753,41.8212,41.757,41.757,91759.0
2020-06-01 11:20:00,45.53,45.59,45.52,45.58,117836.0,41.757,41.812,41.7478,41.8028,117836.0
2020-06-01 11:30:00,45.58,45.65,45.57,45.62,123615.0,41.8028,41.867,41.7937,41.8395,123615.0
2020-06-01 11:40:00,45.62,45.66,45.58,45.62,94769.0,41.8395,41.8762,41.8028,41.8395,94769.0
2020-06-01 11:50:00,45.62,45.62,45.54,45.57,151823.0,41.8395,41.8395,41.7662,41.7937,151823.0
2020-06-01 12:00:00,45.56,45.64,45.52,45.61,108578.0,41.7845,41.8579,41.7478,41.8304,108578.0
2020-06-01 12:10:00,45.61,45.74,45.59,45.73,200478.0,41.8304,41.9496,41.812,41.9404,200478.0
2020-06-01 12:20:00,45.73,45.77,45.69,45.76,120850.0,41.9404,41.9771,41.9037,41.9679,120850.0
2020-06-01 12:30:00,45.76,45.86,45.76,45.84,111985.0,41.9679,42.0596,41.9679,42.0413,111985.0
2020-06-01 12:40:00,45.84,45.91,45.83,45.91,106246.0,42.0413,42.1055,42.0321,42.1055,106246.0
2020-06-01 12:50:00,45.91,45.97,45.84,45.86,109760.0,42.1055,42.1605,42.0413,42.0596,109760.0
2020-06-01 13:00:00,45.86,45.92,45.82,45.83,84467.0,42.0596,42.1147,42.023,42.0321,84467.0
2020-06-01 13:10:00,45.84,45.85,45.73,45.75,94223.0,42.0413,42.0505,41.9404,41.9588,94223.0
2020-06-01 13:20:00,45.75,45.81,45.74,45.81,77467.0,41.9588,42.0138,41.9496,42.0138,77467.0
2020-06-01 13:30:00,45.81,45.81,45.67,45.76,119705.0,42.0138,42.0138,41.8854,41.9679,119705.0
2020-06-01 13:40:00,45.75,45.75,45.59,45.63,132219.0,41.9588,41.9588,41.812,41.8487,132219.0
2020-06-01 13:50:00,45.63,45.63,45.46,45.5,167131.0,41.8487,41.8487,41.6928,41.7295,167131.0
2020-06-01 14:00:00,45.51,45.52,45.44,45.47,158170.0,41.7386,41.7478,41.6744,41.702,158170.0
2020-06-01 14:10:00,45.48,45.49,45.37,45.41,180737.0,41.7111,41.7203,41.6102,41.6469,180737.0
2020-06-01 14:20:00,45.41,45.42,45.31,45.33,217444.0,41.6469,41.6561,41.5552,41.5736,217444.0
2020-06-01 14:30:00,45.33,45.4,45.27,45.34,222912.0,41.5736,41.6378,41.5185,41.5827,222912.0
2020-06-01 14:40:00,45.33,45.36,45.26,45.28,157183.0,41.5736,41.6011,41.5094,41.5277,157183.0
2020-06-01 14:50:00,45.28,45.3,45.25,45.28,139922.0,41.5277,41.546,41.5002,41.5277,139922.0
2020-06-01 15:00:00,45.29,45.32,45.26,45.29,178982.0,41.5369,41.5644,41.5094,41.5369,178982.0
2020-06-01 15:10:00,45.28,45.29,45.15,45.19,255576.0,41.5277,41.5369,41.4085,41.4452,255576.0
2020-06-01 15:20:00,45.2,45.26,45.17,45.23,191871.0,41.4543,41.5094,41.4268,41.4818,191871.0
2020-06-01 15:30:00,45.23,45.26,45.1,45.11,267331.0,41.4818,41.5094,41.3626,41.3718,267331.0
2020-06-01 15:40:00,45.11,45.23,45.07,45.15,411933.0,41.3718,41.4818,41.3351,41.4085,411933.0
2020-06-01 15:50:00,45.14,45.22,45.13,45.22,886605.0,41.3993,41.4727,41.3901,41.4727,886605.0
2020-06-02 09:30:00,45.24,45.5,45.14,45.5,404815.0,41.491,41.7295,41.3993,41.7295,404815.0
2020-06-02 09:40:00,45.49,45.71,45.44,45.68,250813.0,41.7203,41.9221,41.6744,41.8946,250813.0
2020-06-02 09:50:00,45.68,45.94,45.57,45.9,292435.0,41.8946,42.133,41.7937,42.0963,292435.0
2020-06-02 10:00:00,45.9,45.99,45.77,45.96,239752.0,42.0963,42.1789,41.9771,42.1514,239752.0
2020-06-02 10:10:00,45.96,46.19,45.95,46.15,472982.0,42.1514,42.3623,42.1422,42.3256,472982.0
2020-06-02 10:20:00,46.15,46.23,45.86,46.19,397745.0,42.3256,42.399,42.0596,42.3623,397745.0
2020-06-02 10:30:00,46.19,46.21,46.12,46.2,168134.0,42.3623,42.3806,42.2981,42.3715,168134.0
2020-06-02 10:40:00,46.2,46.21,45.97,45.99,225842.0,42.3715,42.3806,42.1605,42.1789,225842.0
2020-06-02 10:50:00,45.99,46.1,45.89,45.93,192181.0,42.1789,42.2797,42.0872,42.1238,192181.0
2020-06-02 11:00:00,45.92,45.92,45.66,45.66,167079.0,42.1147,42.1147,41.8762,41.8762,167079.0
2020-06-02 11:10:00,45.67,45.76,45.56,45.76,160874.0,41.8854,41.9679,41.7845,41.9679,160874.0
2020-06-02 11:20:00,45.76,45.83,45.67,45.68,118108.0,41.9679,42.0321,41.8854,41.8946,118108.0
2020-06-02 11:30:00,45.68,45.78,45.64,45.69,124428.0,41.8946,41.9863,41.8579,41.9037,124428.0
2020-06-02 11:40:00,45.69,45.8,45.69,45.75,119200.0,41.9037,42.0046,41.9037,41.9588,119200.0
2020-06-02 11:50:00,45.75,45.75,45.68,45.74,134020.0,41.9588,41.9588,41.8946,41.9496,134020.0
2020-06-02 12:00:00,45.75,45.83,45.73,45.83,126912.0,41.9588,42.0321,41.9404,42.0321,126912.0
2020-06-02 12:10:00,45.83,45.83,45.67,45.76,239272.0,42.0321,42.0321,41.8854,41.9679,239272.0
2020-06-02 12:20:00,45.76,45.78,45.72,45.73,124725.0,41.9679,41.9863,41.9312,41.9404,124725.0
2020-06-02 12:30:00,45.73,45.74,45.61,45.66,140581.0,41.9404,41.9496,41.8304,41.8762,140581.0
2020-06-02 12:40:00,45.66,45.72,45.61,45.71,105423.0,41.8762,41.9312,41.8304,41.9221,105423.0
2020-06-02 12:50:00,45.7,45.72,45.59,45.69,269375.0,41.9129,41.9312,41.812,41.9037,269375.0
2020-06-02 13:00:00,45.7,45.8,45.69,45.8,110229.0,41.9129,42.0046,41.9037,42.0046,110229.0
2020-06-02 13:10:00,45.8,45.86,45.77,45.82,100763.0,42.0046,42.0596,41.9771,42.023,100763.0
2020-06-02 13:20:00,45.83,45.86,45.8,45.85,79623.0,42.0321,42.0596,42.0046,42.0505,79623.0
2020-06-02 13:30:00,45.86,45.92,45.83,45.92,116952.0,42.0596,42.1147,42.0321,42.1147,116952.0
2020-06-02 13:40:00,45.91,46.0,45.91,46.0,93221.0,42.1055,42.188,42.1055,42.188,93221.0
2020-06-02 13:50:00,45.99,46.0,45.93,45.98,104787.0,42.1789,42.188,42.1238,42.1697,104787.0
2020-06-02 14:00:00,45.97,46.02,45.91,45.92,103115.0,42.1605,42.2064,42.1055,42.1147,103115.0
2020-06-02 14:10:00,45.93,45.94,45.84,45.89,93657.0,42.1238,42.133,42.0413,42.0872,93657.0
2020-06-02 14:20:00,45.9,45.9,45.82,45.85,95965.0,42.0963,42.0963,42.023,42.0505,95965.0
2020-06-02 14:30:00,45.86,45.87,45.79,45.81,87054.0,42.0596,42.0688,41.9954,42.0138,87054.0
2020-06-02 14:40:00,45.8,45.88,45.8,45.87,100664.0,42.0046,42.078,42.0046,42.0688,100664.0
2020-06-02 14:50:00,45.87,45.9,45.85,45.87,94291.0,42.0688,42.0963,42.0505,42.0688,94291.0
2020-06-02 15:00:00,45.88,45.89,45.82,45.87,109363.0,42.078,42.0872,42.023,42.0688,109363.0
2020-06-02 15:10:00,45.87,45.93,45.86,45.9,150020.0,42.0688,42.1238,42.0596,42.0963,150020.0
2020-06-02 15:20:00,45.9,45.92,45.82,45.89,144506.0,42.0963,42.1147,42.023,42.0872,144506.0
2020-06-02 15:30:00,45.89,45.93,45.85,45.91,202013.0,42.0872,42.1238,42.0505,42.1055,202013.0
2020-06-02 15:40:00,45.92,45.96,45.87,45.96,204044.0,42.1147,42.1514,42.0688,42.1514,204044.0
2020-06-02 15:50:00,45.96,46.05,45.79,45.99,727972.0,42.1514,42.2339,41.9954,42.1789,727972.0
2020-06-03 09:30:00,46.3,46.53,46.08,46.38,365685.0,42.4632,42.6741,42.2614,42.5365,365685.0
2020-06-03 09:40:00,46.39,46.53,46.29,46.48,178393.0,42.5457,42.6741,42.454,42.6283,178393.0
2020-06-03 09:50:00,46.48,46.67,46.43,46.65,161049.0,42.6283,42.8025,42.5824,42.7842,161049.0
2020-06-03 10:00:00,46.65,46.72,46.54,46.61,161069.0,42.7842,42.8484,42.6833,42.7475,161069.0
2020-06-03 10:10:00,46.61,46.62,46.41,46.62,169005.0,42.7475,42.7567,42.5641,42.7567,169005.0
2020-06-03 10:20:00,46.62,46.62,46.5,46.59,95188.0,42.7567,42.7567,42.6466,42.7291,95188.0
2020-06-03 10:30:00,46.59,46.7,46.55,46.68,121999.0,42.7291,42.83,42.6925,42.8117,121999.0
2020-06-03 10:40:00,46.67,46.71,46.53,46.55,151735.0,42.8025,42.8392,42.6741,42.6925,151735.0
2020-06-03 10:50:00,46.54,46.64,46.52,46.57,96561.0,42.6833,42.775,42.6649,42.7108,96561.0
2020-06-03 11:00:00,46.56,46.7,46.56,46.67,87627.0,42.7016,42.83,42.7016,42.8025,87627.0
2020-06-03 11:10:00,46.68,46.7,46.62,46.62,95568.0,42.8117,42.83,42.7567,42.7567,95568.0
2020-06-03 11:20:00,46.63,46.68,46.58,46.62,83988.0,42.7658,42.8117,42.72,42.7567,83988.0
2020-06-03 11:30:00,46.62,46.68,46.6,46.67,77604.0,42.7567,42.8117,42.7383,42.8025,77604.0
2020-06-03 11:40:00,46.66,46.68,46.58,46.61,106585.0,42.7933,42.8117,42.72,42.7475,106585.0
2020-06-03 11:50:00,46.61,46.62,46.47,46.47,115792.0,42.7475,42.7567,42.6191,42.6191,115792.0
2020-06-03 12:00:00,46.47,46.48,46.3,46.3,171519.0,42.6191,42.6283,42.4632,42.4632,171519.0
2020-06-03 12:10:00,46.31,46.43,46.29,46.34,134296.0,42.4723,42.5824,42.454,42.4999,134296.0
2020-06-03 12:20:00,46.35,46.42,46.31,46.41,96492.0,42.509,42.5732,42.4723,42.5641,96492.0
2020-06-03 12:30:00,46.41,46.47,46.41,46.42,88786.0,42.5641,42.6191,42.5641,42.5732,88786.0
2020-06-03 12:40:00,46.43,46.46,46.4,46.41,68523.0,42.5824,42.6099,42.5549,42.5641,68523.0
2020-06-03 12:50:00,46.41,46.44,46.37,46.39,72437.0,42.5641,42.5916,42.5274,42.5457,72437.0
2020-06-03 13:00:00,46.38,46.43,46.34,46.4,103739.0,42.5365,42.5824,42.4999,42.5549,103739.0
2020-06-03 13:10:00,46.4,46.45,46.36,46.44,96909.0,42.5549,42.6007,42.5182,42.5916,96909.0
2020-06-03 13:20:00,46.44,46.5,46.44,46.47,74106.0,42.5916,42.6466,42.5916,42.6191,74106.0
2020-06-03 13:30:00,46.46,46.48,46.4,46.44,88168.0,42.6099,42.6283,42.5549,42.5916,88168.0
2020-06-03 13:40:00,46.44,46.5,46.42,46.42,94546.0,42.5916,42.6466,42.5732,42.5732,94546.0
2020-06-03 13:50:00,46.42,46.45,46.39,46.42,90313.0,42.5732,42.6007,42.5457,42.5732,90313.0
2020-06-03 14:00:00,46.42,46.54,46.42,46.51,104734.0,42.5732,42.6833,42.5732,42.6558,104734.0
2020-06-03 14:10:00,46.51,46.53,46.46,46.51,90166.0,42.6558,42.6741,42.6099,42.6558,90166.0
2020-06-03 14:20:00,46.51,46.51,46.45,46.45,88318.0,42.6558,42.6558,42.6007,42.6007,88318.0
2020-06-03 14:30:00,46.44,46.49,46.41,46.47,101873.0,42.5916,42.6374,42.5641,42.6191,101873.0
2020-06-03 14:40:00,46.46,46.52,46.44,46.5,114936.0,42.6099,42.6649,42.5916,42.6466,114936.0
2020-06-03 14:50:00,46.49,46.53,46.43,46.45,121108.0,42.6374,42.6741,42.5824,42.6007,121108.0
2020-06-03 15:00:00,46.45,46.46,46.39,46.42,142279.0,42.6007,42.6099,42.5457,42.5732,142279.0
2020-06-03 15:10:00,46.42,46.47,46.39,46.42,193070.0,42.5732,42.6191,42.5457,42.5732,193070.0
2020-06-03 15:20:00,46.42,46.52,46.39,46.5,235564.0,42.5732,42.6649,42.5457,42.6466,235564.0
2020-06-03 15:30:00,46.5,46.54,46.46,46.52,222696.0,42.6466,42.6833,42.6099,42.6649,222696.0
2020-06-03 15:40:00,46.52,46.56,46.49,46.51,285945.0,42.6649,42.7016,42.6374,42.6558,285945.0
2020-06-03 15:50:00,46.51,46.54,46.38,46.44,910370.0,42.6558,42.6833,42.5365,42.5916,910370.0
2020-06-04 09:30:00,51.35,51.88,50.19,50.36,2930071.0,47.0947,47.5808,46.0308,46.1867,2930071.0
2020-06-04 09:40:00,50.35,50.38,49.66,49.66,1648358.0,46.1776,46.2051,45.5447,45.5447,1648358.0
2020-06-04 09:50:00,49.66,49.84,49.37,49.51,1535919.0,45.5447,45.7098,45.2788,45.4072,1535919.0
2020-06-04 10:00:00,49.5,49.54,48.82,49.2,1257673.0,45.398,45.4347,44.7743,45.1229,1257673.0
2020-06-04 10:10:00,49.19,49.63,48.97,49.58,1108650.0,45.1137,45.5172,44.9119,45.4714,1108650.0
2020-06-04 10:20:00,49.59,49.74,49.36,49.41,617353.0,45.4805,45.6181,45.2696,45.3155,617353.0
2020-06-04 10:30:00,49.42,49.69,49.4,49.48,479725.0,45.3246,45.5722,45.3063,45.3797,479725.0
2020-06-04 10:40:00,49.48,49.53,49.28,49.4,307617.0,45.3797,45.4255,45.1962,45.3063,307617.0
2020-06-04 10:50:00,49.4,49.51,49.34,49.38,292612.0,45.3063,45.4072,45.2513,45.2879,292612.0
2020-06-04 11:00:00,49.39,49.58,49.36,49.42,325033.0,45.2971,45.4714,45.2696,45.3246,325033.0
2020-06-04 11:10:00,49.43,49.45,49.21,49.34,313167.0,45.3338,45.3521,45.132,45.2513,313167.0
2020-06-04 11:20:00,49.34,49.38,49.21,49.3,223348.0,45.2513,45.2879,45.132,45.2146,223348.0
2020-06-04 11:30:00,49.3,49.4,49.26,49.34,224727.0,45.2146,45.3063,45.1779,45.2513,224727.0
2020-06-04 11:40:00,49.34,49.39,49.07,49.23,421198.0,45.2513,45.2971,45.0036,45.1504,421198.0
2020-06-04 11:50:00,49.23,49.44,49.2,49.43,371426.0,45.1504,45.343,45.1229,45.3338,371426.0
2020-06-04 12:00:00,49.43,49.79,49.39,49.77,361145.0,45.3338,45.664,45.2971,45.6456,361145.0
2020-06-04 12:10:00,49.77,49.78,49.58,49.68,374318.0,45.6456,45.6548,45.4714,45.5631,374318.0
2020-06-04 12:20:00,49.67,50.44,49.65,49.98,2638165.0,45.5539,46.2601,45.5356,45.8382,2638165.0
2020-06-04 12:30:00,49.97,50.18,49.85,49.97,552957.0,45.829,46.0216,45.719,45.829,552957.0
2020-06-04 12:40:00,49.96,50.14,49.8,50.05,418906.0,45.8199,45.985,45.6731,45.9024,418906.0
2020-06-04 12:50:00,50.05,50.18,50.0,50.04,334239.0,45.9024,46.0216,45.8566,45.8932,334239.0
2020-06-04 13:00:00,50.03,50.21,50.0,50.13,411724.0,45.8841,46.0492,45.8566,45.9758,411724.0
2020-06-04 13:10:00,50.13,50.13,49.86,49.89,304793.0,45.9758,45.9758,45.7282,45.7557,304793.0
2020-06-04 13:20:00,49.89,49.93,49.7,49.79,288211.0,45.7557,45.7924,45.5814,45.664,288211.0
2020-06-04 13:30:00,49.8,49.83,49.63,49.7,232397.0,45.6731,45.7006,45.5172,45.5814,232397.0
2020-06-04 13:40:00,49.7,49.8,49.62,49.65,257055.0,45.5814,45.6731,45.5081,45.5356,257055.0
2020-06-04 13:50:00,49.65,49.74,49.41,49.49,336019.0,45.5356,45.6181,45.3155,45.3888,336019.0
2020-06-04 14:00:00,49.49,49.54,49.29,49.34,313233.0,45.3888,45.4347,45.2054,45.2513,313233.0
2020-06-04 14:10:00,49.34,49.47,49.23,49.32,249711.0,45.2513,45.3705,45.1504,45.2329,249711.0
2020-06-04 14:20:00,49.32,49.36,49.01,49.02,540313.0,45.2329,45.2696,44.9486,44.9578,540313.0
2020-06-04 14:30:00,49.02,49.02,48.86,48.93,447379.0,44.9578,44.9578,44.811,44.8752,447379.0
2020-06-04 14:40:00,48.93,48.93,48.81,48.84,287405.0,44.8752,44.8752,44.7652,44.7927,287405.0
2020-06-04 14:50:00,48.84,49.0,48.81,48.87,334967.0,44.7927,44.9394,44.7652,44.8202,334967.0
2020-06-04 15:00:00,48.87,49.1,48.84,48.93,372861.0,44.8202,45.0311,44.7927,44.8752,372861.0
2020-06-04 15:10:00,48.93,49.14,48.89,49.11,389030.0,44.8752,45.0678,44.8385,45.0403,389030.0
2020-06-04 15:20:00,49.11,49.49,49.07,49.44,776894.0,45.0403,45.3888,45.0036,45.343,776894.0
2020-06-04 15:30:00,49.44,49.72,49.4,49.61,690680.0,45.343,45.5998,45.3063,45.4989,690680.0
2020-06-04 15:40:00,49.6,49.61,49.06,49.15,843899.0,45.4897,45.4989,44.9945,45.077,843899.0
2020-06-04 15:50:00,49.15,49.4,48.8,49.38,2274902.0,45.077,45.3063,44.756,45.2879,2274902.0
2020-06-05 09:30:00,49.23,49.49,48.79,49.33,1073194.0,45.1504,45.3888,44.7468,45.2421,1073194.0
2020-06-05 09:40:00,49.35,49.7,49.11,49.23,639770.0,45.2604,45.5814,45.0403,45.1504,639770.0
2020-06-05 09:50:00,49.24,49.57,49.19,49.37,443235.0,45.1595,45.4622,45.1137,45.2788,443235.0
2020-06-05 10:00:00,49.38,49.38,49.05,49.08,379950.0,45.2879,45.2879,44.9853,45.0128,379950.0
2020-06-05 10:10:00,49.08,49.1,48.86,48.89,398414.0,45.0128,45.0311,44.811,44.8385,398414.0
2020-06-05 10:20:00,48.9,48.93,48.69,48.75,483618.0,44.8477,44.8752,44.6551,44.7101,483618.0
2020-06-05 10:30:00,48.75,48.93,48.72,48.86,481374.0,44.7101,44.8752,44.6826,44.811,481374.0
2020-06-05 10:40:00,48.86,48.9,48.68,48.75,412579.0,44.811,44.8477,44.6459,44.7101,412579.0
2020-06-05 10:50:00,48.75,48.88,48.66,48.84,304137.0,44.7101,44.8294,44.6276,44.7927,304137.0
2020-06-05 11:00:00,48.83,48.85,48.66,48.68,406367.0,44.7835,44.8019,44.6276,44.6459,406367.0
2020-06-05 11:10:00,48.69,48.69,48.31,48.33,668655.0,44.6551,44.6551,44.3066,44.325,668655.0
2020-06-05 11:20:00,48.33,48.61,48.24,48.54,552409.0,44.325,44.5817,44.2424,44.5175,552409.0
2020-06-05 11:30:00,48.54,48.65,48.46,48.5,262257.0,44.5175,44.6184,44.4442,44.4809,262257.0
2020-06-05 11:40:00,48.5,48.5,48.37,48.39,176191.0,44.4809,44.4809,44.3616,44.38,176191.0
2020-06-05 11:50:00,48.39,48.6,48.36,48.48,235107.0,44.38,44.5726,44.3525,44.4625,235107.0
2020-06-05 12:00:00,48.49,48.7,48.49,48.62,237545.0,44.4717,44.6643,44.4717,44.5909,237545.0
2020-06-05 12:10:00,48.62,48.65,48.44,48.48,155916.0,44.5909,44.6184,44.4258,44.4625,155916.0
2020-06-05 12:20:00,48.48,48.57,48.47,48.52,158880.0,44.4625,44.5451,44.4533,44.4992,158880.0
2020-06-05 12:30:00,48.52,48.61,48.49,48.59,137261.0,44.4992,44.5817,44.4717,44.5634,137261.0
2020-06-05 12:40:00,48.59,48.59,48.52,48.55,117217.0,44.5634,44.5634,44.4992,44.5267,117217.0
2020-06-05 12:50:00,48.55,48.72,48.52,48.68,561842.0,44.5267,44.6826,44.4992,44.6459,561842.0
2020-06-05 13:00:00,48.68,48.68,48.5,48.62,249453.0,44.6459,44.6459,44.4809,44.5909,249453.0
2020-06-05 13:10:00,48.62,48.87,48.6,48.84,179534.0,44.5909,44.8202,44.5726,44.7927,179534.0
2020-06-05 13:20:00,48.85,48.86,48.75,48.84,296835.0,44.8019,44.811,44.7101,44.7927,296835.0
2020-06-05 13:30:00,48.84,48.95,48.77,48.87,200696.0,44.7927,44.8936,44.7285,44.8202,200696.0
2020-06-05 13:40:00,48.88,49.03,48.83,48.84,226609.0,44.8294,44.9669,44.7835,44.7927,226609.0
2020-06-05 13:50:00,48.84,48.92,48.81,48.88,172763.0,44.7927,44.8661,44.7652,44.8294,172763.0
2020-06-05 14:00:00,48.87,48.97,48.85,48.88,143594.0,44.8202,44.9119,44.8019,44.8294,143594.0
2020-06-05 14:10:00,48.88,48.99,48.87,48.97,138938.0,44.8294,44.9303,44.8202,44.9119,138938.0
2020-06-05 14:20:00,48.97,49.06,48.94,49.04,169299.0,44.9119,44.9945,44.8844,44.9761,169299.0
2020-06-05 14:30:00,49.05,49.08,48.89,49.02,213806.0,44.9853,45.0128,44.8385,44.9578,213806.0
2020-06-05 14:40:00,49.02,49.05,48.86,48.89,152226.0,44.9578,44.9853,44.811,44.8385,152226.0
2020-06-05 14:50:00,48.9,48.94,48.79,48.8,182982.0,44.8477,44.8844,44.7468,44.756,182982.0
2020-06-05 15:00:00,48.8,48.87,48.77,48.82,183005.0,44.756,44.8202,44.7285,44.7743,183005.0
2020-06-05 15:10:00,48.82,48.86,48.77,48.85,278086.0,44.7743,44.811,44.7285,44.8019,278086.0
2020-06-05 15:20:00,48.85,48.96,48.83,48.94,194439.0,44.8019,44.9027,44.7835,44.8844,194439.0
2020-06-05 15:30:00,48.94,48.95,48.74,48.82,331075.0,44.8844,44.8936,44.701,44.7743,331075.0
2020-06-05 15:40:00,48.81,48.85,48.63,48.66,275548.0,44.7652,44.8019,44.6001,44.6276,275548.0
2020-06-05 15:50:00,48.66,48.85,48.65,48.82,834995.0,44.6276,44.8019,44.6184,44.7743,834995.0
2020-06-08 09:30:00,48.58,49.05,48.16,48.65,504697.0,44.5542,44.9853,44.169,44.6184,504697.0
2020-06-08 09:40:00,48.66,48.68,48.19,48.23,334959.0,44.6276,44.6459,44.1966,44.2332,334959.0
2020-06-08 09:50:00,48.23,48.29,47.83,48.06,419301.0,44.2332,44.2883,43.8664,44.0773,419301.0
2020-06-08 10:00:00,48.07,48.11,47.93,47.95,265063.0,44.0865,44.1232,43.9581,43.9764,265063.0
2020-06-08 10:10:00,47.95,48.2,47.93,48.11,236572.0,43.9764,44.2057,43.9581,44.1232,236572.0
2020-06-08 10:20:00,48.11,48.28,48.09,48.28,228450.0,44.1232,44.2791,44.1048,44.2791,228450.0
2020-06-08 10:30:00,48.27,48.39,48.25,48.36,265622.0,44.2699,44.38,44.2516,44.3525,265622.0
2020-06-08 10:40:00,48.35,48.45,48.33,48.36,336792.0,44.3433,44.435,44.325,44.3525,336792.0
2020-06-08 10:50:00,48.36,48.42,48.33,48.35,195258.0,44.3525,44.4075,44.325,44.3433,195258.0
2020-06-08 11:00:00,48.36,48.45,48.32,48.36,155306.0,44.3525,44.435,44.3158,44.3525,155306.0
2020-06-08 11:10:00,48.36,48.47,48.34,48.41,159279.0,44.3525,44.4533,44.3341,44.3983,159279.0
2020-06-08 11:20:00,48.41,48.46,48.12,48.15,188437.0,44.3983,44.4442,44.1324,44.1599,188437.0
2020-06-08 11:30:00,48.16,48.17,48.02,48.05,152850.0,44.169,44.1782,44.0406,44.0682,152850.0
2020-06-08 11:40:00,48.06,48.12,48.0,48.12,169230.0,44.0773,44.1324,44.0223,44.1324,169230.0
2020-06-08 11:50:00,48.12,48.13,48.06,48.06,132331.0,44.1324,44.1415,44.0773,44.0773,132331.0
2020-06-08 12:00:00,48.07,48.11,47.97,48.04,258236.0,44.0865,44.1232,43.9948,44.059,258236.0
2020-06-08 12:10:00,48.03,48.1,47.99,48.0,175346.0,44.0498,44.114,44.0131,44.0223,175346.0
2020-06-08 12:20:00,48.0,48.05,47.98,48.0,192422.0,44.0223,44.0682,44.004,44.0223,192422.0
2020-06-08 12:30:00,48.0,48.07,47.93,48.02,149363.0,44.0223,44.0865,43.9581,44.0406,149363.0
2020-06-08 12:40:00,48.01,48.09,48.0,48.06,158116.0,44.0315,44.1048,44.0223,44.0773,158116.0
2020-06-08 12:50:00,48.07,48.09,48.03,48.04,137417.0,44.0865,44.1048,44.0498,44.059,137417.0
2020-06-08 13:00:00,48.05,48.05,47.83,47.91,199069.0,44.0682,44.0682,43.8664,43.9398,199069.0
2020-06-08 13:10:00,47.91,47.96,47.88,47.92,109393.0,43.9398,43.9856,43.9122,43.9489,109393.0
2020-06-08 13:20:00,47.93,47.97,47.87,47.94,117846.0,43.9581,43.9948,43.9031,43.9673,117846.0
2020-06-08 13:30:00,47.95,48.03,47.87,48.0,183294.0,43.9764,44.0498,43.9031,44.0223,183294.0
2020-06-08 13:40:00,48.0,48.2,48.0,48.18,139722.0,44.0223,44.2057,44.0223,44.1874,139722.0
2020-06-08 13:50:00,48.19,48.2,48.1,48.18,140343.0,44.1966,44.2057,44.114,44.1874,140343.0
2020-06-08 14:00:00,48.18,48.21,48.09,48.11,120426.0,44.1874,44.2149,44.1048,44.1232,120426.0
2020-06-08 14:10:00,48.12,48.15,48.06,48.09,85470.0,44.1324,44.1599,44.0773,44.1048,85470.0
2020-06-08 14:20:00,48.09,48.24,48.07,48.23,233582.0,44.1048,44.2424,44.0865,44.2332,233582.0
2020-06-08 14:30:00,48.23,48.44,48.21,48.44,619634.0,44.2332,44.4258,44.2149,44.4258,619634.0
2020-06-08 14:40:00,48.44,48.46,48.29,48.44,218060.0,44.4258,44.4442,44.2883,44.4258,218060.0
2020-06-08 14:50:00,48.44,48.69,48.43,48.66,405269.0,44.4258,44.6551,44.4167,44.6276,405269.0
2020-06-08 15:00:00,48.66,48.71,48.45,48.61,464878.0,44.6276,44.6735,44.435,44.5817,464878.0
2020-06-08 15:10:00,48.62,48.78,48.53,48.54,481624.0,44.5909,44.7377,44.5084,44.5175,481624.0
2020-06-08 15:20:00,48.55,48.59,48.44,48.54,174983.0,44.5267,44.5634,44.4258,44.5175,174983.0
2020-06-08 15:30:00,48.54,48.62,48.51,48.6,272939.0,44.5175,44.5909,44.49,44.5726,272939.0
2020-06-08 15:40:00,48.61,48.62,48.51,48.57,270721.0,44.5817,44.5909,44.49,44.5451,270721.0
2020-06-08 15:50:00,48.58,48.76,48.56,48.75,790119.0,44.5542,44.7193,44.5359,44.7101,790119.0
2020-06-09 09:30:00,48.87,49.41,48.57,49.22,546761.0,44.8202,45.3155,44.5451,45.1412,546761.0
2020-06-09 09:40:00,49.23,49.48,49.12,49.26,307412.0,45.1504,45.3797,45.0495,45.1779,307412.0
2020-06-09 09:50:00,49.26,49.29,49.06,49.17,172955.0,45.1779,45.2054,44.9945,45.0953,172955.0
2020-06-09 10:00:00,49.18,49.45,49.16,49.31,209740.0,45.1045,45.3521,45.0862,45.2237,209740.0
2020-06-09 10:10:00,49.31,49.41,49.19,49.41,183418.0,45.2237,45.3155,45.1137,45.3155,183418.0
2020-06-09 10:20:00,49.4,49.57,49.31,49.48,311984.0,45.3063,45.4622,45.2237,45.3797,311984.0
2020-06-09 10:30:00,49.48,49.57,49.39,49.46,190267.0,45.3797,45.4622,45.2971,45.3613,190267.0
2020-06-09 10:40:00,49.47,49.56,49.41,49.51,234344.0,45.3705,45.453,45.3155,45.4072,234344.0
2020-06-09 10:50:00,49.52,49.52,49.33,49.34,184531.0,45.4163,45.4163,45.2421,45.2513,184531.0
2020-06-09 11:00:00,49.34,49.49,49.28,49.43,168298.0,45.2513,45.3888,45.1962,45.3338,168298.0
2020-06-09 11:10:00,49.43,49.45,49.33,49.37,176385.0,45.3338,45.3521,45.2421,45.2788,176385.0
2020-06-09 11:20:00,49.38,49.53,49.37,49.48,138224.0,45.2879,45.4255,45.2788,45.3797,138224.0
2020-06-09 11:30:00,49.49,49.55,49.42,49.44,140489.0,45.3888,45.4439,45.3246,45.343,140489.0
2020-06-09 11:40:00,49.45,49.46,49.3,49.39,137252.0,45.3521,45.3613,45.2146,45.2971,137252.0
2020-06-09 11:50:00,49.39,49.46,49.35,49.46,88498.0,45.2971,45.3613,45.2604,45.3613,88498.0
2020-06-09 12:00:00,49.46,49.48,49.41,49.46,95672.0,45.3613,45.3797,45.3155,45.3613,95672.0
2020-06-09 12:10:00,49.47,49.53,49.46,49.5,139740.0,45.3705,45.4255,45.3613,45.398,139740.0
2020-06-09 12:20:00,49.51,49.52,49.48,49.52,137596.0,45.4072,45.4163,45.3797,45.4163,137596.0
2020-06-09 12:30:00,49.52,49.58,49.46,49.57,165957.0,45.4163,45.4714,45.3613,45.4622,165957.0
2020-06-09 12:40:00,49.57,49.69,49.56,49.67,121681.0,45.4622,45.5722,45.453,45.5539,121681.0
2020-06-09 12:50:00,49.66,49.73,49.63,49.67,98077.0,45.5447,45.6089,45.5172,45.5539,98077.0
2020-06-09 13:00:00,49.66,49.78,49.66,49.75,114239.0,45.5447,45.6548,45.5447,45.6273,114239.0
2020-06-09 13:10:00,49.75,49.76,49.66,49.75,108738.0,45.6273,45.6364,45.5447,45.6273,108738.0
2020-06-09 13:20:00,49.75,49.82,49.74,49.76,138668.0,45.6273,45.6915,45.6181,45.6364,138668.0
2020-06-09 13:30:00,49.76,49.78,49.7,49.71,178608.0,45.6364,45.6548,45.5814,45.5906,178608.0
2020-06-09 13:40:00,49.72,49.76,49.66,49.66,99868.0,45.5998,45.6364,45.5447,45.5447,99868.0
2020-06-09 13:50:00,49.66,49.72,49.66,49.69,74949.0,45.5447,45.5998,45.5447,45.5722,74949.0
2020-06-09 14:00:00,49.68,49.72,49.64,49.66,104186.0,45.5631,45.5998,45.5264,45.5447,104186.0
2020-06-09 14:10:00,49.66,49.7,49.65,49.66,87350.0,45.5447,45.5814,45.5356,45.5447,87350.0
2020-06-09 14:20:00,49.65,49.69,49.63,49.66,104771.0,45.5356,45.5722,45.5172,45.5447,104771.0
2020-06-09 14:30:00,49.67,49.79,49.66,49.79,127439.0,45.5539,45.664,45.5447,45.664,127439.0
2020-06-09 14:40:00,49.79,49.79,49.71,49.78,126363.0,45.664,45.664,45.5906,45.6548,126363.0
2020-06-09 14:50:00,49.78,49.8,49.76,49.79,95713.0,45.6548,45.6731,45.6364,45.664,95713.0
2020-06-09 15:00:00,49.79,49.85,49.74,49.83,130503.0,45.664,45.719,45.6181,45.7006,130503.0
2020-06-09 15:10:00,49.83,49.99,49.82,49.97,327648.0,45.7006,45.8474,45.6915,45.829,327648.0
2020-06-09 15:20:00,49.96,49.97,49.89,49.91,200681.0,45.8199,45.829,45.7557,45.774,200681.0
2020-06-09 15:30:00,49.91,49.95,49.87,49.94,452596.0,45.774,45.8107,45.7373,45.8015,452596.0
2020-06-09 15:40:00,49.94,50.0,49.84,49.88,257287.0,45.8015,45.8566,45.7098,45.7465,257287.0
2020-06-09 15:50:00,49.88,49.88,49.65,49.75,987033.0,45.7465,45.7465,45.5356,45.6273,987033.0
2020-06-10 09:30:00,50.25,50.34,49.85,49.96,459664.0,46.0858,46.1684,45.719,45.8199,459664.0
2020-06-10 09:40:00,49.95,49.95,49.7,49.79,274215.0,45.8107,45.8107,45.5814,45.664,274215.0
2020-06-10 09:50:00,49.79,49.86,49.6,49.83,205633.0,45.664,45.7282,45.4897,45.7006,205633.0
2020-06-10 10:00:00,49.82,49.92,49.82,49.84,171083.0,45.6915,45.7832,45.6915,45.7098,171083.0
2020-06-10 10:10:00,49.84,49.86,49.52,49.53,204900.0,45.7098,45.7282,45.4163,45.4255,204900.0
2020-06-10 10:20:00,49.52,49.52,49.27,49.29,209631.0,45.4163,45.4163,45.1871,45.2054,209631.0
2020-06-10 10:30:00,49.29,49.4,49.16,49.3,202336.0,45.2054,45.3063,45.0862,45.2146,202336.0
2020-06-10 10:40:00,49.3,49.33,49.08,49.1,206986.0,45.2146,45.2421,45.0128,45.0311,206986.0
2020-06-10 10:50:00,49.1,49.21,49.07,49.15,185846.0,45.0311,45.132,45.0036,45.077,185846.0
2020-06-10 11:00:00,49.14,49.3,49.12,49.25,202771.0,45.0678,45.2146,45.0495,45.1687,202771.0
2020-06-10 11:10:00,49.26,49.53,49.24,49.5,191972.0,45.1779,45.4255,45.1595,45.398,191972.0
2020-06-10 11:20:00,49.5,49.62,49.48,49.54,126790.0,45.398,45.5081,45.3797,45.4347,126790.0
2020-06-10 11:30:00,49.54,49.65,49.47,49.62,137280.0,45.4347,45.5356,45.3705,45.5081,137280.0
2020-06-10 11:40:00,49.62,49.67,49.53,49.53,201738.0,45.5081,45.5539,45.4255,45.4255,201738.0
2020-06-10 11:50:00,49.53,49.55,49.46,49.49,103232.0,45.4255,45.4439,45.3613,45.3888,103232.0
2020-06-10 12:00:00,49.48,49.56,49.45,49.54,106903.0,45.3797,45.453,45.3521,45.4347,106903.0
2020-06-10 12:10:00,49.54,49.8,49.54,49.78,149294.0,45.4347,45.6731,45.4347,45.6548,149294.0
2020-06-10 12:20:00,49.78,49.81,49.74,49.76,110630.0,45.6548,45.6823,45.6181,45.6364,110630.0
2020-06-10 12:30:00,49.75,49.87,49.72,49.8,174634.0,45.6273,45.7373,45.5998,45.6731,174634.0
2020-06-10 12:40:00,49.81,49.88,49.78,49.8,116973.0,45.6823,45.7465,45.6548,45.6731,116973.0
2020-06-10 12:50:00,49.79,49.8,49.51,49.54,276533.0,45.664,45.6731,45.4072,45.4347,276533.0
2020-06-10 13:00:00,49.53,49.61,49.48,49.54,152973.0,45.4255,45.4989,45.3797,45.4347,152973.0
2020-06-10 13:10:00,49.53,49.54,49.44,49.47,83544.0,45.4255,45.4347,45.343,45.3705,83544.0
2020-06-10 13:20:00,49.48,49.56,49.45,49.51,71855.0,45.3797,45.453,45.3521,45.4072,71855.0
2020-06-10 13:30:00,49.51,49.52,49.45,49.46,83690.0,45.4072,45.4163,45.3521,45.3613,83690.0
2020-06-10 13:40:00,49.45,49.48,49.32,49.4,152396.0,45.3521,45.3797,45.2329,45.3063,152396.0
2020-06-10 13:50:00,49.4,49.48,49.25,49.33,131365.0,45.3063,45.3797,45.1687,45.2421,131365.0
2020-06-10 14:00:00,49.36,49.54,49.21,49.34,135671.0,45.2696,45.4347,45.132,45.2513,135671.0
2020-06-10 14:10:00,49.34,49.56,49.34,49.53,159032.0,45.2513,45.453,45.2513,45.4255,159032.0
2020-06-10 14:20:00,49.53,49.57,49.45,49.52,105842.0,45.4255,45.4622,45.3521,45.4163,105842.0
2020-06-10 14:30:00,49.53,49.53,49.39,49.47,192017.0,45.4255,45.4255,45.2971,45.3705,192017.0
2020-06-10 14:40:00,49.47,49.48,49.34,49.37,185327.0,45.3705,45.3797,45.2513,45.2788,185327.0
2020-06-10 14:50:00,49.37,49.4,49.25,49.33,196613.0,45.2788,45.3063,45.1687,45.2421,196613.0
2020-06-10 15:00:00,49.33,49.48,49.24,49.44,241041.0,45.2421,45.3797,45.1595,45.343,241041.0
2020-06-10 15:10:00,49.44,49.52,49.4,49.47,194275.0,45.343,45.4163,45.3063,45.3705,194275.0
2020-06-10 15:20:00,49.46,49.5,49.29,49.49,183839.0,45.3613,45.398,45.2054,45.3888,183839.0
2020-06-10 15:30:00,49.49,49.5,49.36,49.41,197716.0,45.3888,45.398,45.2696,45.3155,197716.0
2020-06-10 15:40:00,49.41,49.41,49.21,49.26,229840.0,45.3155,45.3155,45.132,45.1779,229840.0
2020-06-10 15:50:00,49.25,49.4,49.22,49.25,842408.0,45.1687,45.3063,45.1412,45.1687,842408.0
2020-06-11 09:30:00,49.43,49.49,48.91,49.05,575094.0,45.3338,45.3888,44.8569,44.9853,575094.0
2020-06-11 09:40:00,49.05,49.18,48.98,49.07,289421.0,44.9853,45.1045,44.9211,45.0036,289421.0
2020-06-11 09:50:00,49.07,49.11,48.84,48.94,316836.0,45.0036,45.0403,44.7927,44.8844,316836.0
2020-06-11 10:00:00,48.94,49.21,48.88,49.17,215245.0,44.8844,45.132,44.8294,45.0953,215245.0
2020-06-11 10:10:00,49.17,49.48,49.14,49.41,160682.0,45.0953,45.3797,45.0678,45.3155,160682.0
2020-06-11 10:20:00,49.41,49.57,49.37,49.38,190838.0,45.3155,45.4622,45.2788,45.2879,190838.0
2020-06-11 10:30:00,49.38,49.77,49.34,49.73,173493.0,45.2879,45.6456,45.2513,45.6089,173493.0
2020-06-11 10:40:00,49.73,49.82,49.5,49.52,156951.0,45.6089,45.6915,45.398,45.4163,156951.0
2020-06-11 10:50:00,49.5,49.59,49.27,49.32,152585.0,45.398,45.4805,45.1871,45.2329,152585.0
2020-06-11 11:00:00,49.31,49.42,49.18,49.3,171263.0,45.2237,45.3246,45.1045,45.2146,171263.0
2020-06-11 11:10:00,49.28,49.47,49.27,49.45,130215.0,45.1962,45.3705,45.1871,45.3521,130215.0
2020-06-11 11:20:00,49.44,49.47,49.29,49.32,141011.0,45.343,45.3705,45.2054,45.2329,141011.0
2020-06-11 11:30:00,49.33,49.38,49.23,49.3,119265.0,45.2421,45.2879,45.1504,45.2146,119265.0
2020-06-11 11:40:00,49.29,49.3,49.05,49.05,151231.0,45.2054,45.2146,44.9853,44.9853,151231.0
2020-06-11 11:50:00,49.04,49.16,48.99,49.07,127979.0,44.9761,45.0862,44.9303,45.0036,127979.0
2020-06-11 12:00:00,49.06,49.06,48.82,48.87,135790.0,44.9945,44.9945,44.7743,44.8202,135790.0
2020-06-11 12:10:00,48.88,48.92,48.72,48.75,101850.0,44.8294,44.8661,44.6826,44.7101,101850.0
2020-06-11 12:20:00,48.74,48.79,48.52,48.59,127113.0,44.701,44.7468,44.4992,44.5634,127113.0
2020-06-11 12:30:00,48.58,48.74,48.58,48.67,104741.0,44.5542,44.701,44.5542,44.6368,104741.0
2020-06-11 12:40:00,48.66,48.69,48.28,48.33,104292.0,44.6276,44.6551,44.2791,44.325,104292.0
2020-06-11 12:50:00,48.33,48.34,48.16,48.18,132213.0,44.325,44.3341,44.169,44.1874,132213.0
2020-06-11 13:00:00,48.19,48.42,48.17,48.32,140523.0,44.1966,44.4075,44.1782,44.3158,140523.0
2020-06-11 13:10:00,48.31,48.43,48.22,48.27,175514.0,44.3066,44.4167,44.2241,44.2699,175514.0
2020-06-11 13:20:00,48.27,48.37,48.18,48.22,86508.0,44.2699,44.3616,44.1874,44.2241,86508.0
2020-06-11 13:30:00,48.23,48.31,48.17,48.17,85782.0,44.2332,44.3066,44.1782,44.1782,85782.0
2020-06-11 13:40:00,48.17,48.2,48.04,48.12,221582.0,44.1782,44.2057,44.059,44.1324,221582.0
2020-06-11 13:50:00,48.1,48.25,48.09,48.21,103361.0,44.114,44.2516,44.1048,44.2149,103361.0
2020-06-11 14:00:00,48.2,48.22,47.98,48.13,180504.0,44.2057,44.2241,44.004,44.1415,180504.0
2020-06-11 14:10:00,48.12,48.15,47.94,47.98,123519.0,44.1324,44.1599,43.9673,44.004,123519.0
2020-06-11 14:20:00,47.97,48.08,47.86,48.0,160685.0,43.9948,44.0957,43.8939,44.0223,160685.0
2020-06-11 14:30:00,47.99,48.0,47.81,47.84,152859.0,44.0131,44.0223,43.848,43.8756,152859.0
2020-06-11 14:40:00,47.83,47.93,47.75,47.84,203889.0,43.8664,43.9581,43.793,43.8756,203889.0
2020-06-11 14:50:00,47.84,47.89,47.72,47.8,276899.0,43.8756,43.9214,43.7655,43.8389,276899.0
2020-06-11 15:00:00,47.81,48.02,47.73,47.97,197229.0,43.848,44.0406,43.7747,43.9948,197229.0
2020-06-11 15:10:00,47.96,48.07,47.8,47.88,268204.0,43.9856,44.0865,43.8389,43.9122,268204.0
2020-06-11 15:20:00,47.88,47.89,47.7,47.79,243244.0,43.9122,43.9214,43.7472,43.8297,243244.0
2020-06-11 15:30:00,47.78,47.89,47.68,47.82,314231.0,43.8205,43.9214,43.7288,43.8572,314231.0
2020-06-11 15:40:00,47.82,48.09,47.8,47.87,283511.0,43.8572,44.1048,43.8389,43.9031,283511.0
2020-06-11 15:50:00,47.87,47.98,47.84,47.94,832874.0,43.9031,44.004,43.8756,43.9673,832874.0
2020-06-12 09:30:00,48.37,48.6,47.92,48.59,386585.0,44.3616,44.5726,43.9489,44.5634,386585.0
2020-06-12 09:40:00,48.59,48.83,48.53,48.55,252443.0,44.5634,44.7835,44.5084,44.5267,252443.0
2020-06-12 09:50:00,48.55,48.6,48.29,48.43,248174.0,44.5267,44.5726,44.2883,44.4167,248174.0
2020-06-12 10:00:00,48.44,48.55,48.35,48.35,155444.0,44.4258,44.5267,44.3433,44.3433,155444.0
2020-06-12 10:10:00,48.35,48.37,48.14,48.22,161777.0,44.3433,44.3616,44.1507,44.2241,161777.0
2020-06-12 10:20:00,48.22,48.36,48.09,48.09,184118.0,44.2241,44.3525,44.1048,44.1048,184118.0
2020-06-12 10:30:00,48.09,48.18,47.97,47.97,191077.0,44.1048,44.1874,43.9948,43.9948,191077.0
2020-06-12 10:40:00,47.97,48.11,47.87,47.96,251150.0,43.9948,44.1232,43.9031,43.9856,251150.0
2020-06-12 10:50:00,47.96,47.96,47.73,47.75,148049.0,43.9856,43.9856,43.7747,43.793,148049.0
2020-06-12 11:00:00,47.74,47.76,47.45,47.73,258770.0,43.7838,43.8022,43.5179,43.7747,258770.0
2020-06-12 11:10:00,47.74,47.75,47.34,47.34,177860.0,43.7838,43.793,43.417,43.417,177860.0
2020-06-12 11:20:00,47.34,47.59,47.29,47.52,209997.0,43.417,43.6463,43.3711,43.5821,209997.0
2020-06-12 11:30:00,47.52,47.73,47.36,47.72,188513.0,43.5821,43.7747,43.4353,43.7655,188513.0
2020-06-12 11:40:00,47.72,47.74,47.53,47.61,130054.0,43.7655,43.7838,43.5912,43.6646,130054.0
2020-06-12 11:50:00,47.6,47.73,47.49,47.71,164229.0,43.6554,43.7747,43.5546,43.7563,164229.0
2020-06-12 12:00:00,47.7,47.73,47.59,47.64,130635.0,43.7472,43.7747,43.6463,43.6921,130635.0
2020-06-12 12:10:00,47.63,47.75,47.47,47.71,178012.0,43.683,43.793,43.5362,43.7563,178012.0
2020-06-12 12:20:00,47.69,47.83,47.66,47.77,176335.0,43.738,43.8664,43.7105,43.8114,176335.0
2020-06-12 12:30:00,47.76,47.77,47.59,47.61,166068.0,43.8022,43.8114,43.6463,43.6646,166068.0
2020-06-12 12:40:00,47.61,47.69,47.5,47.54,107286.0,43.6646,43.738,43.5637,43.6004,107286.0
2020-06-12 12:50:00,47.54,47.68,47.53,47.6,96436.0,43.6004,43.7288,43.5912,43.6554,96436.0
2020-06-12 13:00:00,47.6,47.62,47.38,47.42,103935.0,43.6554,43.6738,43.4537,43.4904,103935.0
2020-06-12 13:10:00,47.41,47.42,47.27,47.34,87287.0,43.4812,43.4904,43.3528,43.417,87287.0
2020-06-12 13:20:00,47.33,47.43,47.23,47.32,137611.0,43.4078,43.4995,43.3161,43.3986,137611.0
2020-06-12 13:30:00,47.33,47.38,47.12,47.2,156633.0,43.4078,43.4537,43.2152,43.2886,156633.0
2020-06-12 13:40:00,47.2,47.25,46.89,46.92,180950.0,43.2886,43.3344,43.0043,43.0318,180950.0
2020-06-12 13:50:00,46.93,47.04,46.85,46.92,238670.0,43.041,43.1419,42.9676,43.0318,238670.0
2020-06-12 14:00:00,46.93,47.11,46.86,46.9,187807.0,43.041,43.2061,42.9768,43.0135,187807.0
2020-06-12 14:10:00,46.9,47.16,46.9,46.99,174579.0,43.0135,43.2519,43.0135,43.096,174579.0
2020-06-12 14:20:00,47.0,47.14,46.97,47.11,149662.0,43.1052,43.2336,43.0777,43.2061,149662.0
2020-06-12 14:30:00,47.11,47.26,47.07,47.08,196662.0,43.2061,43.3436,43.1694,43.1785,196662.0
2020-06-12 14:40:00,47.07,47.17,46.99,47.11,169893.0,43.1694,43.2611,43.096,43.2061,169893.0
2020-06-12 14:50:00,47.12,47.28,47.1,47.26,153925.0,43.2152,43.362,43.1969,43.3436,153925.0
2020-06-12 15:00:00,47.27,47.4,47.24,47.32,157023.0,43.3528,43.472,43.3253,43.3986,157023.0
2020-06-12 15:10:00,47.31,47.36,47.17,47.27,187396.0,43.3895,43.4353,43.2611,43.3528,187396.0
2020-06-12 15:20:00,47.28,47.3,47.11,47.21,198190.0,43.362,43.3803,43.2061,43.2978,198190.0
2020-06-12 15:30:00,47.2,47.4,47.11,47.39,242233.0,43.2886,43.472,43.2061,43.4628,242233.0
2020-06-12 15:40:00,47.39,47.55,47.35,47.5,263791.0,43.4628,43.6096,43.4262,43.5637,263791.0
2020-06-12 15:50:00,47.51,47.71,47.5,47.66,924666.0,43.5729,43.7563,43.5637,43.7105,924666.0
2020-06-15 09:30:00,46.94,47.25,46.64,47.01,546425.0,43.0501,43.3344,42.775,43.1143,546425.0
2020-06-15 09:40:00,47.0,47.07,46.84,47.02,290778.0,43.1052,43.1694,42.9584,43.1235,290778.0
2020-06-15 09:50:00,47.03,47.52,47.01,47.48,251033.0,43.1327,43.5821,43.1143,43.5454,251033.0
2020-06-15 10:00:00,47.48,47.68,47.38,47.52,236901.0,43.5454,43.7288,43.4537,43.5821,236901.0
2020-06-15 10:10:00,47.52,47.72,47.45,47.69,261431.0,43.5821,43.7655,43.5179,43.738,261431.0
2020-06-15 10:20:00,47.69,47.77,47.34,47.4,496820.0,43.738,43.8114,43.417,43.472,496820.0
2020-06-15 10:30:00,47.41,47.42,47.2,47.32,200849.0,43.4812,43.4904,43.2886,43.3986,200849.0
2020-06-15 10:40:00,47.32,47.49,47.19,47.42,192959.0,43.3986,43.5546,43.2794,43.4904,192959.0
2020-06-15 10:50:00,47.42,47.59,47.38,47.43,186807.0,43.4904,43.6463,43.4537,43.4995,186807.0
2020-06-15 11:00:00,47.43,47.72,47.4,47.66,177922.0,43.4995,43.7655,43.472,43.7105,177922.0
2020-06-15 11:10:00,47.66,47.68,47.41,47.43,164906.0,43.7105,43.7288,43.4812,43.4995,164906.0
2020-06-15 11:20:00,47.43,47.57,47.38,47.43,132667.0,43.4995,43.6279,43.4537,43.4995,132667.0
2020-06-15 11:30:00,47.44,47.52,47.37,47.46,120663.0,43.5087,43.5821,43.4445,43.527,120663.0
2020-06-15 11:40:00,47.46,47.49,47.12,47.23,806884.0,43.527,43.5546,43.2152,43.3161,806884.0
2020-06-15 11:50:00,47.24,47.52,47.19,47.43,194104.0,43.3253,43.5821,43.2794,43.4995,194104.0
2020-06-15 12:00:00,47.43,47.64,47.41,47.64,133246.0,43.4995,43.6921,43.4812,43.6921,133246.0
2020-06-15 12:10:00,47.64,47.69,47.61,47.65,140147.0,43.6921,43.738,43.6646,43.7013,140147.0
2020-06-15 12:20:00,47.64,47.65,47.52,47.54,133104.0,43.6921,43.7013,43.5821,43.6004,133104.0
2020-06-15 12:30:00,47.55,47.58,47.41,47.47,114509.0,43.6096,43.6371,43.4812,43.5362,114509.0
2020-06-15 12:40:00,47.47,47.61,47.42,47.59,109326.0,43.5362,43.6646,43.4904,43.6463,109326.0
2020-06-15 12:50:00,47.6,47.67,47.54,47.67,345339.0,43.6554,43.7196,43.6004,43.7196,345339.0
2020-06-15 13:00:00,47.66,47.81,47.66,47.79,211037.0,43.7105,43.848,43.7105,43.8297,211037.0
2020-06-15 13:10:00,47.78,47.84,47.67,47.69,159580.0,43.8205,43.8756,43.7196,43.738,159580.0
2020-06-15 13:20:00,47.69,47.73,47.6,47.61,98183.0,43.738,43.7747,43.6554,43.6646,98183.0
2020-06-15 13:30:00,47.61,47.66,47.54,47.58,154682.0,43.6646,43.7105,43.6004,43.6371,154682.0
2020-06-15 13:40:00,47.58,47.6,47.52,47.59,106114.0,43.6371,43.6554,43.5821,43.6463,106114.0
2020-06-15 13:50:00,47.59,47.67,47.58,47.61,154470.0,43.6463,43.7196,43.6371,43.6646,154470.0
2020-06-15 14:00:00,47.62,48.01,47.62,47.83,267283.0,43.6738,44.0315,43.6738,43.8664,267283.0
2020-06-15 14:10:00,47.84,48.07,47.84,48.04,130253.0,43.8756,44.0865,43.8756,44.059,130253.0
2020-06-15 14:20:00,48.03,48.12,47.95,48.03,111449.0,44.0498,44.1324,43.9764,44.0498,111449.0
2020-06-15 14:30:00,48.04,48.09,47.91,47.94,146772.0,44.059,44.1048,43.9398,43.9673,146772.0
2020-06-15 14:40:00,47.94,47.97,47.83,47.85,165534.0,43.9673,43.9948,43.8664,43.8847,165534.0
2020-06-15 14:50:00,47.84,47.91,47.74,47.87,191751.0,43.8756,43.9398,43.7838,43.9031,191751.0
2020-06-15 15:00:00,47.86,48.04,47.85,47.93,130091.0,43.8939,44.059,43.8847,43.9581,130091.0
2020-06-15 15:10:00,47.93,47.96,47.81,47.85,126006.0,43.9581,43.9856,43.848,43.8847,126006.0
2020-06-15 15:20:00,47.86,47.88,47.71,47.74,208962.0,43.8939,43.9122,43.7563,43.7838,208962.0
2020-06-15 15:30:00,47.75,47.77,47.62,47.7,239074.0,43.793,43.8114,43.6738,43.7472,239074.0
2020-06-15 15:40:00,47.69,47.83,47.64,47.79,272610.0,43.738,43.8664,43.6921,43.8297,272610.0
2020-06-15 15:50:00,47.78,47.91,47.68,47.9,844161.0,43.8205,43.9398,43.7288,43.9306,844161.0
2020-06-16 09:30:00,48.49,48.73,47.83,47.93,602779.0,44.4717,44.6918,43.8664,43.9581,602779.0
2020-06-16 09:40:00,47.93,48.05,47.8,47.83,333283.0,43.9581,44.0682,43.8389,43.8664,333283.0
2020-06-16 09:50:00,47.83,48.16,47.81,48.16,232629.0,43.8664,44.169,43.848,44.169,232629.0
2020-06-16 10:00:00,48.16,48.3,48.09,48.24,171970.0,44.169,44.2974,44.1048,44.2424,171970.0
2020-06-16 10:10:00,48.23,48.42,48.18,48.3,183297.0,44.2332,44.4075,44.1874,44.2974,183297.0
2020-06-16 10:20:00,48.3,48.48,48.15,48.31,275756.0,44.2974,44.4625,44.1599,44.3066,275756.0
2020-06-16 10:30:00,48.32,48.43,48.18,48.22,224713.0,44.3158,44.4167,44.1874,44.2241,224713.0
2020-06-16 10:40:00,48.21,48.26,48.02,48.22,157305.0,44.2149,44.2608,44.0406,44.2241,157305.0
2020-06-16 10:50:00,48.22,48.23,47.75,47.79,230825.0,44.2241,44.2332,43.793,43.8297,230825.0
2020-06-16 11:00:00,47.77,47.92,47.54,47.89,173694.0,43.8114,43.9489,43.6004,43.9214,173694.0
2020-06-16 11:10:00,47.9,48.16,47.84,48.03,225063.0,43.9306,44.169,43.8756,44.0498,225063.0
2020-06-16 11:20:00,48.02,48.13,47.99,48.04,97147.0,44.0406,44.1415,44.0131,44.059,97147.0
2020-06-16 11:30:00,48.03,48.13,47.85,47.94,152975.0,44.0498,44.1415,43.8847,43.9673,152975.0
2020-06-16 11:40:00,47.94,48.17,47.94,48.09,136120.0,43.9673,44.1782,43.9673,44.1048,136120.0
2020-06-16 11:50:00,48.1,48.16,47.99,48.05,98812.0,44.114,44.169,44.0131,44.0682,98812.0
2020-06-16 12:00:00,48.06,48.1,47.89,47.92,110718.0,44.0773,44.114,43.9214,43.9489,110718.0
2020-06-16 12:10:00,47.93,48.0,47.89,47.94,111305.0,43.9581,44.0223,43.9214,43.9673,111305.0
2020-06-16 12:20:00,47.95,48.02,47.89,48.0,70048.0,43.9764,44.0406,43.9214,44.0223,70048.0
2020-06-16 12:30:00,48.0,48.16,48.0,48.11,104075.0,44.0223,44.169,44.0223,44.1232,104075.0
2020-06-16 12:40:00,48.11,48.18,48.07,48.08,92754.0,44.1232,44.1874,44.0865,44.0957,92754.0
2020-06-16 12:50:00,48.08,48.17,48.02,48.05,104572.0,44.0957,44.1782,44.0406,44.0682,104572.0
2020-06-16 13:00:00,48.05,48.13,48.05,48.09,88204.0,44.0682,44.1415,44.0682,44.1048,88204.0
2020-06-16 13:10:00,48.09,48.13,48.06,48.08,126803.0,44.1048,44.1415,44.0773,44.0957,126803.0
2020-06-16 13:20:00,48.09,48.12,48.04,48.08,83001.0,44.1048,44.1324,44.059,44.0957,83001.0
2020-06-16 13:30:00,48.08,48.1,47.98,47.98,98325.0,44.0957,44.114,44.004,44.004,98325.0
2020-06-16 13:40:00,47.98,48.04,47.92,47.95,146563.0,44.004,44.059,43.9489,43.9764,146563.0
2020-06-16 13:50:00,47.96,48.0,47.86,47.87,116846.0,43.9856,44.0223,43.8939,43.9031,116846.0
2020-06-16 14:00:00,47.87,47.97,47.85,47.94,104598.0,43.9031,43.9948,43.8847,43.9673,104598.0
2020-06-16 14:10:00,47.95,48.14,47.94,48.12,117500.0,43.9764,44.1507,43.9673,44.1324,117500.0
2020-06-16 14:20:00,48.13,48.17,47.94,48.08,252188.0,44.1415,44.1782,43.9673,44.0957,252188.0
2020-06-16 14:30:00,48.08,48.18,48.06,48.13,137201.0,44.0957,44.1874,44.0773,44.1415,137201.0
2020-06-16 14:40:00,48.13,48.2,48.09,48.11,114236.0,44.1415,44.2057,44.1048,44.1232,114236.0
2020-06-16 14:50:00,48.12,48.15,48.09,48.12,120056.0,44.1324,44.1599,44.1048,44.1324,120056.0
2020-06-16 15:00:00,48.13,48.18,47.95,47.97,167752.0,44.1415,44.1874,43.9764,43.9948,167752.0
2020-06-16 15:10:00,47.97,48.02,47.79,47.84,341392.0,43.9948,44.0406,43.8297,43.8756,341392.0
2020-06-16 15:20:00,47.84,48.07,47.83,48.03,245862.0,43.8756,44.0865,43.8664,44.0498,245862.0
2020-06-16 15:30:00,48.02,48.19,47.96,48.17,254401.0,44.0406,44.1966,43.9856,44.1782,254401.0
2020-06-16 15:40:00,48.17,48.24,48.03,48.12,355138.0,44.1782,44.2424,44.0498,44.1324,355138.0
2020-06-16 15:50:00,48.12,48.17,47.92,48.17,798335.0,44.1324,44.1782,43.9489,44.1782,798335.0
2020-06-17 09:30:00,48.34,49.04,48.25,48.83,582785.0,44.3341,44.9761,44.2516,44.7835,582785.0
2020-06-17 09:40:00,48.83,48.91,48.68,48.68,216988.0,44.7835,44.8569,44.6459,44.6459,216988.0
2020-06-17 09:50:00,48.68,48.73,48.3,48.4,320704.0,44.6459,44.6918,44.2974,44.3892,320704.0
2020-06-17 10:00:00,48.41,48.51,48.32,48.48,236408.0,44.3983,44.49,44.3158,44.4625,236408.0
2020-06-17 10:10:00,48.47,48.58,48.21,48.27,259109.0,44.4533,44.5542,44.2149,44.2699,259109.0
2020-06-17 10:20:00,48.28,48.43,48.26,48.35,179425.0,44.2791,44.4167,44.2608,44.3433,179425.0
2020-06-17 10:30:00,48.36,48.53,48.3,48.51,167618.0,44.3525,44.5084,44.2974,44.49,167618.0
2020-06-17 10:40:00,48.51,48.56,48.47,48.51,159135.0,44.49,44.5359,44.4533,44.49,159135.0
2020-06-17 10:50:00,48.51,48.64,48.47,48.61,151110.0,44.49,44.6093,44.4533,44.5817,151110.0
2020-06-17 11:00:00,48.62,48.72,48.59,48.7,154723.0,44.5909,44.6826,44.5634,44.6643,154723.0
2020-06-17 11:10:00,48.7,48.73,48.56,48.59,134498.0,44.6643,44.6918,44.5359,44.5634,134498.0
2020-06-17 11:20:00,48.6,48.61,48.53,48.55,181925.0,44.5726,44.5817,44.5084,44.5267,181925.0
2020-06-17 11:30:00,48.55,48.62,48.52,48.59,100650.0,44.5267,44.5909,44.4992,44.5634,100650.0
2020-06-17 11:40:00,48.59,48.68,48.59,48.6,139927.0,44.5634,44.6459,44.5634,44.5726,139927.0
2020-06-17 11:50:00,48.59,48.74,48.53,48.71,166636.0,44.5634,44.701,44.5084,44.6735,166636.0
2020-06-17 12:00:00,48.71,48.75,48.66,48.75,149791.0,44.6735,44.7101,44.6276,44.7101,149791.0
2020-06-17 12:10:00,48.75,48.87,48.74,48.84,204167.0,44.7101,44.8202,44.701,44.7927,204167.0
2020-06-17 12:20:00,48.84,48.9,48.81,48.84,130987.0,44.7927,44.8477,44.7652,44.7927,130987.0
2020-06-17 12:30:00,48.84,48.91,48.83,48.86,133059.0,44.7927,44.8569,44.7835,44.811,133059.0
2020-06-17 12:40:00,48.86,49.0,48.85,48.97,193905.0,44.811,44.9394,44.8019,44.9119,193905.0
2020-06-17 12:50:00,48.97,49.0,48.9,48.98,85543.0,44.9119,44.9394,44.8477,44.9211,85543.0
2020-06-17 13:00:00,48.98,49.08,48.98,49.05,94884.0,44.9211,45.0128,44.9211,44.9853,94884.0
2020-06-17 13:10:00,49.05,49.1,49.03,49.05,73519.0,44.9853,45.0311,44.9669,44.9853,73519.0
2020-06-17 13:20:00,49.05,49.08,48.95,48.96,85523.0,44.9853,45.0128,44.8936,44.9027,85523.0
2020-06-17 13:30:00,48.96,49.0,48.92,48.98,79072.0,44.9027,44.9394,44.8661,44.9211,79072.0
2020-06-17 13:40:00,48.99,49.05,48.97,48.97,75660.0,44.9303,44.9853,44.9119,44.9119,75660.0
2020-06-17 13:50:00,48.98,49.02,48.93,48.99,85221.0,44.9211,44.9578,44.8752,44.9303,85221.0
2020-06-17 14:00:00,48.98,49.0,48.94,48.99,74446.0,44.9211,44.9394,44.8844,44.9303,74446.0
2020-06-17 14:10:00,48.99,49.04,48.92,48.92,86831.0,44.9303,44.9761,44.8661,44.8661,86831.0
2020-06-17 14:20:00,48.92,48.95,48.9,48.94,78299.0,44.8661,44.8936,44.8477,44.8844,78299.0
2020-06-17 14:30:00,48.95,48.96,48.9,48.92,88742.0,44.8936,44.9027,44.8477,44.8661,88742.0
2020-06-17 14:40:00,48.92,49.01,48.91,48.99,110276.0,44.8661,44.9486,44.8569,44.9303,110276.0
2020-06-17 14:50:00,49.0,49.04,48.82,48.84,117821.0,44.9394,44.9761,44.7743,44.7927,117821.0
2020-06-17 15:00:00,48.84,48.84,48.77,48.82,109597.0,44.7927,44.7927,44.7285,44.7743,109597.0
2020-06-17 15:10:00,48.82,48.84,48.75,48.79,125373.0,44.7743,44.7927,44.7101,44.7468,125373.0
2020-06-17 15:20:00,48.79,48.8,48.62,48.66,135900.0,44.7468,44.756,44.5909,44.6276,135900.0
2020-06-17 15:30:00,48.66,48.72,48.6,48.64,191678.0,44.6276,44.6826,44.5726,44.6093,191678.0
2020-06-17 15:40:00,48.64,48.64,48.4,48.43,430727.0,44.6093,44.6093,44.3892,44.4167,430727.0
2020-06-17 15:50:00,48.43,48.6,48.41,48.43,1067011.0,44.4167,44.5726,44.3983,44.4167,1067011.0
2020-06-18 09:30:00,48.55,48.71,48.43,48.64,387515.0,44.5267,44.6735,44.4167,44.6093,387515.0
2020-06-18 09:40:00,48.63,48.99,48.63,48.97,288855.0,44.6001,44.9303,44.6001,44.9119,288855.0
2020-06-18 09:50:00,48.97,49.09,48.89,48.92,321322.0,44.9119,45.022,44.8385,44.8661,321322.0
2020-06-18 10:00:00,48.93,49.01,48.8,48.92,206847.0,44.8752,44.9486,44.756,44.8661,206847.0
2020-06-18 10:10:00,48.93,49.0,48.83,48.91,182129.0,44.8752,44.9394,44.7835,44.8569,182129.0
2020-06-18 10:20:00,48.91,48.93,48.73,48.89,161284.0,44.8569,44.8752,44.6918,44.8385,161284.0
2020-06-18 10:30:00,48.89,48.94,48.64,48.67,258709.0,44.8385,44.8844,44.6093,44.6368,258709.0
2020-06-18 10:40:00,48.66,48.73,48.55,48.63,185335.0,44.6276,44.6918,44.5267,44.6001,185335.0
2020-06-18 10:50:00,48.63,48.65,48.43,48.58,286595.0,44.6001,44.6184,44.4167,44.5542,286595.0
2020-06-18 11:00:00,48.58,48.7,48.53,48.64,193215.0,44.5542,44.6643,44.5084,44.6093,193215.0
2020-06-18 11:10:00,48.64,48.8,48.63,48.74,139800.0,44.6093,44.756,44.6001,44.701,139800.0
2020-06-18 11:20:00,48.75,48.79,48.67,48.68,149462.0,44.7101,44.7468,44.6368,44.6459,149462.0
2020-06-18 11:30:00,48.68,48.71,48.61,48.65,117077.0,44.6459,44.6735,44.5817,44.6184,117077.0
2020-06-18 11:40:00,48.66,48.72,48.61,48.69,112809.0,44.6276,44.6826,44.5817,44.6551,112809.0
2020-06-18 11:50:00,48.69,48.69,48.59,48.63,108260.0,44.6551,44.6551,44.5634,44.6001,108260.0
2020-06-18 12:00:00,48.63,48.67,48.59,48.64,105554.0,44.6001,44.6368,44.5634,44.6093,105554.0
2020-06-18 12:10:00,48.64,48.68,48.59,48.68,117058.0,44.6093,44.6459,44.5634,44.6459,117058.0
2020-06-18 12:20:00,48.68,48.77,48.66,48.74,117554.0,44.6459,44.7285,44.6276,44.701,117554.0
2020-06-18 12:30:00,48.74,48.76,48.68,48.69,110019.0,44.701,44.7193,44.6459,44.6551,110019.0
2020-06-18 12:40:00,48.7,48.73,48.64,48.73,80478.0,44.6643,44.6918,44.6093,44.6918,80478.0
2020-06-18 12:50:00,48.72,48.74,48.68,48.72,118260.0,44.6826,44.701,44.6459,44.6826,118260.0
2020-06-18 13:00:00,48.71,48.74,48.64,48.71,124972.0,44.6735,44.701,44.6093,44.6735,124972.0
2020-06-18 13:10:00,48.71,48.78,48.67,48.75,105604.0,44.6735,44.7377,44.6368,44.7101,105604.0
2020-06-18 13:20:00,48.76,48.76,48.59,48.63,118322.0,44.7193,44.7193,44.5634,44.6001,118322.0
2020-06-18 13:30:00,48.63,48.71,48.61,48.69,127668.0,44.6001,44.6735,44.5817,44.6551,127668.0
2020-06-18 13:40:00,48.7,48.72,48.63,48.64,110498.0,44.6643,44.6826,44.6001,44.6093,110498.0
2020-06-18 13:50:00,48.64,48.65,48.56,48.6,124848.0,44.6093,44.6184,44.5359,44.5726,124848.0
2020-06-18 14:00:00,48.59,48.61,48.44,48.48,122722.0,44.5634,44.5817,44.4258,44.4625,122722.0
2020-06-18 14:10:00,48.48,48.54,48.47,48.53,120348.0,44.4625,44.5175,44.4533,44.5084,120348.0
2020-06-18 14:20:00,48.52,48.53,48.43,48.45,126947.0,44.4992,44.5084,44.4167,44.435,126947.0
2020-06-18 14:30:00,48.45,48.54,48.41,48.46,155583.0,44.435,44.5175,44.3983,44.4442,155583.0
2020-06-18 14:40:00,48.46,48.47,48.38,48.4,158187.0,44.4442,44.4533,44.3708,44.3892,158187.0
2020-06-18 14:50:00,48.39,48.43,48.26,48.26,165543.0,44.38,44.4167,44.2608,44.2608,165543.0
2020-06-18 15:00:00,48.27,48.35,48.18,48.35,225076.0,44.2699,44.3433,44.1874,44.3433,225076.0
2020-06-18 15:10:00,48.34,48.42,48.29,48.41,220363.0,44.3341,44.4075,44.2883,44.3983,220363.0
2020-06-18 15:20:00,48.41,48.45,48.38,48.43,214910.0,44.3983,44.435,44.3708,44.4167,214910.0
2020-06-18 15:30:00,48.42,48.59,48.4,48.52,299596.0,44.4075,44.5634,44.3892,44.4992,299596.0
2020-06-18 15:40:00,48.52,48.52,48.41,48.41,330701.0,44.4992,44.4992,44.3983,44.3983,330701.0
2020-06-18 15:50:00,48.42,48.57,48.37,48.45,1367396.0,44.4075,44.5451,44.3616,44.435,1367396.0
2020-06-19 09:30:00,48.73,48.95,48.4,48.47,1083296.0,44.6918,44.8936,44.3892,44.4533,1083296.0
2020-06-19 09:40:00,48.47,48.51,48.28,48.46,320068.0,44.4533,44.49,44.2791,44.4442,320068.0
2020-06-19 09:50:00,48.45,48.52,48.28,48.34,296947.0,44.435,44.4992,44.2791,44.3341,296947.0
2020-06-19 10:00:00,48.34,48.34,48.07,48.1,374753.0,44.3341,44.3341,44.0865,44.114,374753.0
2020-06-19 10:10:00,48.08,48.1,47.95,47.98,345007.0,44.0957,44.114,43.9764,44.004,345007.0
2020-06-19 10:20:00,47.98,48.11,47.95,48.05,319961.0,44.004,44.1232,43.9764,44.0682,319961.0
2020-06-19 10:30:00,48.05,48.05,47.84,47.99,274054.0,44.0682,44.0682,43.8756,44.0131,274054.0
2020-06-19 10:40:00,47.98,48.04,47.93,47.93,255489.0,44.004,44.059,43.9581,43.9581,255489.0
2020-06-19 10:50:00,47.93,47.96,47.87,47.88,215430.0,43.9581,43.9856,43.9031,43.9122,215430.0
2020-06-19 11:00:00,47.89,48.05,47.82,48.04,239252.0,43.9214,44.0682,43.8572,44.059,239252.0
2020-06-19 11:10:00,48.04,48.14,47.97,47.99,168307.0,44.059,44.1507,43.9948,44.0131,168307.0
2020-06-19 11:20:00,47.99,48.06,47.88,47.94,173836.0,44.0131,44.0773,43.9122,43.9673,173836.0
2020-06-19 11:30:00,47.94,48.02,47.91,47.92,174124.0,43.9673,44.0406,43.9398,43.9489,174124.0
2020-06-19 11:40:00,47.93,48.0,47.92,47.95,153424.0,43.9581,44.0223,43.9489,43.9764,153424.0
2020-06-19 11:50:00,47.96,48.03,47.94,47.97,199249.0,43.9856,44.0498,43.9673,43.9948,199249.0
2020-06-19 12:00:00,47.98,48.1,47.95,47.99,214600.0,44.004,44.114,43.9764,44.0131,214600.0
2020-06-19 12:10:00,47.99,48.0,47.56,47.56,245683.0,44.0131,44.0223,43.6188,43.6188,245683.0
2020-06-19 12:20:00,47.57,47.76,47.53,47.71,211265.0,43.6279,43.8022,43.5912,43.7563,211265.0
2020-06-19 12:30:00,47.7,47.89,47.69,47.85,204331.0,43.7472,43.9214,43.738,43.8847,204331.0
2020-06-19 12:40:00,47.85,47.99,47.83,47.97,172504.0,43.8847,44.0131,43.8664,43.9948,172504.0
2020-06-19 12:50:00,47.96,48.01,47.88,48.0,161035.0,43.9856,44.0315,43.9122,44.0223,161035.0
2020-06-19 13:00:00,48.0,48.04,47.88,47.92,155046.0,44.0223,44.059,43.9122,43.9489,155046.0
2020-06-19 13:10:00,47.92,47.94,47.77,47.79,168905.0,43.9489,43.9673,43.8114,43.8297,168905.0
2020-06-19 13:20:00,47.78,47.8,47.63,47.7,174415.0,43.8205,43.8389,43.683,43.7472,174415.0
2020-06-19 13:30:00,47.7,47.83,47.66,47.82,150463.0,43.7472,43.8664,43.7105,43.8572,150463.0
2020-06-19 13:40:00,47.82,47.89,47.75,47.83,171896.0,43.8572,43.9214,43.793,43.8664,171896.0
2020-06-19 13:50:00,47.83,47.89,47.7,47.71,140662.0,43.8664,43.9214,43.7472,43.7563,140662.0
2020-06-19 14:00:00,47.71,47.8,47.48,47.59,349337.0,43.7563,43.8389,43.5454,43.6463,349337.0
2020-06-19 14:10:00,47.58,47.6,47.43,47.45,242706.0,43.6371,43.6554,43.4995,43.5179,242706.0
2020-06-19 14:20:00,47.45,47.53,47.43,47.46,232552.0,43.5179,43.5912,43.4995,43.527,232552.0
2020-06-19 14:30:00,47.45,47.71,47.42,47.7,219314.0,43.5179,43.7563,43.4904,43.7472,219314.0
2020-06-19 14:40:00,47.7,47.74,47.61,47.62,249280.0,43.7472,43.7838,43.6646,43.6738,249280.0
2020-06-19 14:50:00,47.62,47.72,47.59,47.66,292373.0,43.6738,43.7655,43.6463,43.7105,292373.0
2020-06-19 15:00:00,47.65,47.75,47.63,47.65,252498.0,43.7013,43.793,43.683,43.7013,252498.0
2020-06-19 15:10:00,47.65,47.83,47.61,47.79,332764.0,43.7013,43.8664,43.6646,43.8297,332764.0
2020-06-19 15:20:00,47.79,47.88,47.75,47.76,431197.0,43.8297,43.9122,43.793,43.8022,431197.0
2020-06-19 15:30:00,47.76,47.81,47.69,47.77,580054.0,43.8022,43.848,43.738,43.8114,580054.0
2020-06-19 15:40:00,47.76,47.85,47.71,47.72,821102.0,43.8022,43.8847,43.7563,43.7655,821102.0
2020-06-19 15:50:00,47.73,48.92,47.72,48.27,3029239.0,43.7747,44.8661,43.7655,44.2699,3029239.0
2020-06-22 09:30:00,48.34,48.35,48.01,48.11,289902.0,44.3341,44.3433,44.0315,44.1232,289902.0
2020-06-22 09:40:00,48.11,48.26,48.05,48.19,199036.0,44.1232,44.2608,44.0682,44.1966,199036.0
2020-06-22 09:50:00,48.17,48.36,48.05,48.24,215325.0,44.1782,44.3525,44.0682,44.2424,215325.0
2020-06-22 10:00:00,48.25,48.56,48.22,48.53,257997.0,44.2516,44.5359,44.2241,44.5084,257997.0
2020-06-22 10:10:00,48.53,48.68,48.49,48.65,153038.0,44.5084,44.6459,44.4717,44.6184,153038.0
2020-06-22 10:20:00,48.66,49.09,48.66,49.0,331929.0,44.6276,45.022,44.6276,44.9394,331929.0
2020-06-22 10:30:00,49.0,49.12,48.98,49.12,322813.0,44.9394,45.0495,44.9211,45.0495,322813.0
2020-06-22 10:40:00,49.12,49.19,49.01,49.17,313051.0,45.0495,45.1137,44.9486,45.0953,313051.0
2020-06-22 10:50:00,49.18,49.2,48.88,48.92,174611.0,45.1045,45.1229,44.8294,44.8661,174611.0
2020-06-22 11:00:00,48.93,48.94,48.81,48.87,94235.0,44.8752,44.8844,44.7652,44.8202,94235.0
2020-06-22 11:10:00,48.87,48.97,48.86,48.89,152659.0,44.8202,44.9119,44.811,44.8385,152659.0
2020-06-22 11:20:00,48.9,48.94,48.8,48.82,107600.0,44.8477,44.8844,44.756,44.7743,107600.0
2020-06-22 11:30:00,48.83,48.94,48.75,48.91,104832.0,44.7835,44.8844,44.7101,44.8569,104832.0
2020-06-22 11:40:00,48.91,48.95,48.86,48.91,77462.0,44.8569,44.8936,44.811,44.8569,77462.0
2020-06-22 11:50:00,48.9,49.0,48.9,48.94,124617.0,44.8477,44.9394,44.8477,44.8844,124617.0
2020-06-22 12:00:00,48.94,49.0,48.87,48.88,113535.0,44.8844,44.9394,44.8202,44.8294,113535.0
2020-06-22 12:10:00,48.89,48.98,48.89,48.94,67049.0,44.8385,44.9211,44.8385,44.8844,67049.0
2020-06-22 12:20:00,48.94,48.98,48.89,48.94,66964.0,44.8844,44.9211,44.8385,44.8844,66964.0
2020-06-22 12:30:00,48.95,49.01,48.92,48.97,58513.0,44.8936,44.9486,44.8661,44.9119,58513.0
2020-06-22 12:40:00,48.97,49.07,48.94,49.03,89949.0,44.9119,45.0036,44.8844,44.9669,89949.0
2020-06-22 12:50:00,49.04,49.08,49.0,49.04,73927.0,44.9761,45.0128,44.9394,44.9761,73927.0
2020-06-22 13:00:00,49.03,49.07,49.0,49.03,68302.0,44.9669,45.0036,44.9394,44.9669,68302.0
2020-06-22 13:10:00,49.03,49.03,48.94,49.01,69448.0,44.9669,44.9669,44.8844,44.9486,69448.0
2020-06-22 13:20:00,49.02,49.02,48.96,48.98,99809.0,44.9578,44.9578,44.9027,44.9211,99809.0
2020-06-22 13:30:00,48.98,49.0,48.94,48.99,104192.0,44.9211,44.9394,44.8844,44.9303,104192.0
2020-06-22 13:40:00,48.99,49.03,48.96,49.01,96158.0,44.9303,44.9669,44.9027,44.9486,96158.0
2020-06-22 13:50:00,49.01,49.06,48.99,49.05,51471.0,44.9486,44.9945,44.9303,44.9853,51471.0
2020-06-22 14:00:00,49.05,49.12,48.98,49.11,109051.0,44.9853,45.0495,44.9211,45.0403,109051.0
2020-06-22 14:10:00,49.12,49.13,49.06,49.07,80891.0,45.0495,45.0587,44.9945,45.0036,80891.0
2020-06-22 14:20:00,49.07,49.17,49.05,49.16,85597.0,45.0036,45.0953,44.9853,45.0862,85597.0
2020-06-22 14:30:00,49.16,49.25,49.15,49.23,95273.0,45.0862,45.1687,45.077,45.1504,95273.0
2020-06-22 14:40:00,49.23,49.24,49.18,49.21,49328.0,45.1504,45.1595,45.1045,45.132,49328.0
2020-06-22 14:50:00,49.22,49.23,49.18,49.2,93494.0,45.1412,45.1504,45.1045,45.1229,93494.0
2020-06-22 15:00:00,49.2,49.29,49.18,49.29,110088.0,45.1229,45.2054,45.1045,45.2054,110088.0
2020-06-22 15:10:00,49.29,49.29,49.14,49.16,131642.0,45.2054,45.2054,45.0678,45.0862,131642.0
2020-06-22 15:20:00,49.15,49.18,49.08,49.09,148634.0,45.077,45.1045,45.0128,45.022,148634.0
2020-06-22 15:30:00,49.09,49.16,49.04,49.15,264521.0,45.022,45.0862,44.9761,45.077,264521.0
2020-06-22 15:40:00,49.15,49.28,49.12,49.23,384290.0,45.077,45.1962,45.0495,45.1504,384290.0
2020-06-22 15:50:00,49.22,49.32,49.16,49.16,825395.0,45.1412,45.2329,45.0862,45.0862,825395.0
2020-06-23 09:30:00,49.56,49.64,49.26,49.4,473342.0,45.453,45.5264,45.1779,45.3063,473342.0
2020-06-23 09:40:00,49.41,49.48,49.27,49.3,201710.0,45.3155,45.3797,45.1871,45.2146,201710.0
2020-06-23 09:50:00,49.29,49.33,49.1,49.18,333157.0,45.2054,45.2421,45.0311,45.1045,333157.0
2020-06-23 10:00:00,49.19,49.41,49.19,49.21,228001.0,45.1137,45.3155,45.1137,45.132,228001.0
2020-06-23 10:10:00,49.22,49.31,49.19,49.2,235464.0,45.1412,45.2237,45.1137,45.1229,235464.0
2020-06-23 10:20:00,49.2,49.31,49.14,49.27,292697.0,45.1229,45.2237,45.0678,45.1871,292697.0
2020-06-23 10:30:00,49.27,49.42,49.21,49.41,261228.0,45.1871,45.3246,45.132,45.3155,261228.0
2020-06-23 10:40:00,49.4,49.6,49.4,49.57,170544.0,45.3063,45.4897,45.3063,45.4622,170544.0
2020-06-23 10:50:00,49.58,49.78,49.54,49.76,150592.0,45.4714,45.6548,45.4347,45.6364,150592.0
2020-06-23 11:00:00,49.75,49.98,49.75,49.97,270857.0,45.6273,45.8382,45.6273,45.829,270857.0
2020-06-23 11:10:00,49.97,49.99,49.91,49.95,197614.0,45.829,45.8474,45.774,45.8107,197614.0
2020-06-23 11:20:00,49.94,50.0,49.93,49.99,200612.0,45.8015,45.8566,45.7924,45.8474,200612.0
2020-06-23 11:30:00,49.99,50.1,49.96,50.1,232019.0,45.8474,45.9483,45.8199,45.9483,232019.0
2020-06-23 11:40:00,50.1,50.12,50.03,50.09,142159.0,45.9483,45.9666,45.8841,45.9391,142159.0
2020-06-23 11:50:00,50.09,50.11,50.0,50.11,143123.0,45.9391,45.9574,45.8566,45.9574,143123.0
2020-06-23 12:00:00,50.11,50.14,50.01,50.04,158834.0,45.9574,45.985,45.8657,45.8932,158834.0
2020-06-23 12:10:00,50.04,50.08,50.01,50.03,134010.0,45.8932,45.9299,45.8657,45.8841,134010.0
2020-06-23 12:20:00,50.03,50.03,49.89,49.89,172537.0,45.8841,45.8841,45.7557,45.7557,172537.0
2020-06-23 12:30:00,49.9,49.95,49.83,49.92,142810.0,45.7648,45.8107,45.7006,45.7832,142810.0
2020-06-23 12:40:00,49.93,49.95,49.89,49.94,102355.0,45.7924,45.8107,45.7557,45.8015,102355.0
2020-06-23 12:50:00,49.93,49.95,49.89,49.92,90977.0,45.7924,45.8107,45.7557,45.7832,90977.0
2020-06-23 13:00:00,49.92,49.95,49.89,49.91,94640.0,45.7832,45.8107,45.7557,45.774,94640.0
2020-06-23 13:10:00,49.92,49.95,49.9,49.95,84239.0,45.7832,45.8107,45.7648,45.8107,84239.0
2020-06-23 13:20:00,49.94,50.0,49.94,49.95,146907.0,45.8015,45.8566,45.8015,45.8107,146907.0
2020-06-23 13:30:00,49.95,50.06,49.95,50.04,130692.0,45.8107,45.9116,45.8107,45.8932,130692.0
2020-06-23 13:40:00,50.05,50.07,50.01,50.05,116315.0,45.9024,45.9208,45.8657,45.9024,116315.0
2020-06-23 13:50:00,50.05,50.11,50.01,50.1,160753.0,45.9024,45.9574,45.8657,45.9483,160753.0
2020-06-23 14:00:00,50.1,50.13,50.01,50.11,147847.0,45.9483,45.9758,45.8657,45.9574,147847.0
2020-06-23 14:10:00,50.11,50.22,50.08,50.19,133001.0,45.9574,46.0583,45.9299,46.0308,133001.0
2020-06-23 14:20:00,50.19,50.26,50.18,50.22,180149.0,46.0308,46.095,46.0216,46.0583,180149.0
2020-06-23 14:30:00,50.23,50.3,50.2,50.27,157129.0,46.0675,46.1317,46.04,46.1042,157129.0
2020-06-23 14:40:00,50.27,50.32,50.2,50.22,222389.0,46.1042,46.15,46.04,46.0583,222389.0
2020-06-23 14:50:00,50.22,50.23,50.12,50.16,158005.0,46.0583,46.0675,45.9666,46.0033,158005.0
2020-06-23 15:00:00,50.16,50.2,50.1,50.13,168108.0,46.0033,46.04,45.9483,45.9758,168108.0
2020-06-23 15:10:00,50.13,50.25,50.09,50.19,210765.0,45.9758,46.0858,45.9391,46.0308,210765.0
2020-06-23 15:20:00,50.2,50.23,50.08,50.08,237657.0,46.04,46.0675,45.9299,45.9299,237657.0
2020-06-23 15:30:00,50.09,50.1,49.99,50.02,306275.0,45.9391,45.9483,45.8474,45.8749,306275.0
2020-06-23 15:40:00,50.02,50.03,49.91,49.97,336083.0,45.8749,45.8841,45.774,45.829,336083.0
2020-06-23 15:50:00,49.97,50.03,49.8,49.8,1169182.0,45.829,45.8841,45.6731,45.6731,1169182.0
2020-06-24 09:30:00,49.84,50.45,49.63,50.41,445283.0,45.7098,46.2693,45.5172,46.2326,445283.0
2020-06-24 09:40:00,50.41,50.45,50.12,50.15,462296.0,46.2326,46.2693,45.9666,45.9941,462296.0
2020-06-24 09:50:00,50.14,50.18,49.55,49.58,280032.0,45.985,46.0216,45.4439,45.4714,280032.0
2020-06-24 10:00:00,49.58,49.6,49.43,49.51,241644.0,45.4714,45.4897,45.3338,45.4072,241644.0
2020-06-24 10:10:00,49.5,49.61,49.46,49.57,153897.0,45.398,45.4989,45.3613,45.4622,153897.0
2020-06-24 10:20:00,49.56,49.68,49.52,49.63,155732.0,45.453,45.5631,45.4163,45.5172,155732.0
2020-06-24 10:30:00,49.63,49.66,49.47,49.51,147896.0,45.5172,45.5447,45.3705,45.4072,147896.0
2020-06-24 10:40:00,49.52,49.61,49.49,49.54,96904.0,45.4163,45.4989,45.3888,45.4347,96904.0
2020-06-24 10:50:00,49.54,49.63,49.43,49.54,154003.0,45.4347,45.5172,45.3338,45.4347,154003.0
2020-06-24 11:00:00,49.53,49.54,49.34,49.34,135035.0,45.4255,45.4347,45.2513,45.2513,135035.0
2020-06-24 11:10:00,49.34,49.35,49.07,49.08,181030.0,45.2513,45.2604,45.0036,45.0128,181030.0
2020-06-24 11:20:00,49.08,49.2,49.08,49.17,154284.0,45.0128,45.1229,45.0128,45.0953,154284.0
2020-06-24 11:30:00,49.17,49.18,48.83,48.86,174171.0,45.0953,45.1045,44.7835,44.811,174171.0
2020-06-24 11:40:00,48.86,48.92,48.64,48.73,249081.0,44.811,44.8661,44.6093,44.6918,249081.0
2020-06-24 11:50:00,48.74,48.87,48.71,48.87,143031.0,44.701,44.8202,44.6735,44.8202,143031.0
2020-06-24 12:00:00,48.87,48.94,48.78,48.83,163172.0,44.8202,44.8844,44.7377,44.7835,163172.0
2020-06-24 12:10:00,48.84,48.98,48.8,48.98,103767.0,44.7927,44.9211,44.756,44.9211,103767.0
2020-06-24 12:20:00,48.97,48.97,48.87,48.96,105828.0,44.9119,44.9119,44.8202,44.9027,105828.0
2020-06-24 12:30:00,48.96,48.98,48.91,48.95,110611.0,44.9027,44.9211,44.8569,44.8936,110611.0
2020-06-24 12:40:00,48.95,49.12,48.93,49.03,120483.0,44.8936,45.0495,44.8752,44.9669,120483.0
2020-06-24 12:50:00,49.03,49.16,49.01,49.15,77678.0,44.9669,45.0862,44.9486,45.077,77678.0
2020-06-24 13:00:00,49.14,49.25,49.13,49.17,102944.0,45.0678,45.1687,45.0587,45.0953,102944.0
2020-06-24 13:10:00,49.18,49.2,49.09,49.16,101874.0,45.1045,45.1229,45.022,45.0862,101874.0
2020-06-24 13:20:00,49.15,49.15,48.95,49.0,100764.0,45.077,45.077,44.8936,44.9394,100764.0
2020-06-24 13:30:00,49.0,49.03,48.92,49.0,106720.0,44.9394,44.9669,44.8661,44.9394,106720.0
2020-06-24 13:40:00,49.0,49.04,48.92,49.0,107041.0,44.9394,44.9761,44.8661,44.9394,107041.0
2020-06-24 13:50:00,48.99,49.04,48.96,49.02,94772.0,44.9303,44.9761,44.9027,44.9578,94772.0
2020-06-24 14:00:00,49.02,49.06,48.82,48.94,203170.0,44.9578,44.9945,44.7743,44.8844,203170.0
2020-06-24 14:10:00,48.93,48.95,48.85,48.93,105186.0,44.8752,44.8936,44.8019,44.8752,105186.0
2020-06-24 14:20:00,48.94,49.06,48.93,49.05,140514.0,44.8844,44.9945,44.8752,44.9853,140514.0
2020-06-24 14:30:00,49.05,49.1,48.95,48.99,131397.0,44.9853,45.0311,44.8936,44.9303,131397.0
2020-06-24 14:40:00,48.98,49.01,48.87,48.93,100125.0,44.9211,44.9486,44.8202,44.8752,100125.0
2020-06-24 14:50:00,48.93,48.93,48.82,48.86,108439.0,44.8752,44.8752,44.7743,44.811,108439.0
2020-06-24 15:00:00,48.86,48.97,48.86,48.91,115793.0,44.811,44.9119,44.811,44.8569,115793.0
2020-06-24 15:10:00,48.91,49.2,48.89,49.18,172206.0,44.8569,45.1229,44.8385,45.1045,172206.0
2020-06-24 15:20:00,49.19,49.2,49.02,49.05,138871.0,45.1137,45.1229,44.9578,44.9853,138871.0
2020-06-24 15:30:00,49.05,49.11,48.94,48.96,205175.0,44.9853,45.0403,44.8844,44.9027,205175.0
2020-06-24 15:40:00,48.97,49.05,48.88,48.88,640344.0,44.9119,44.9853,44.8294,44.8294,640344.0
2020-06-24 15:50:00,48.88,48.89,48.76,48.78,814175.0,44.8294,44.8385,44.7193,44.7377,814175.0
2020-06-25 09:30:00,48.72,49.07,48.41,48.88,512583.0,44.6826,45.0036,44.3983,44.8294,512583.0
2020-06-25 09:40:00,48.88,48.88,48.67,48.68,294767.0,44.8294,44.8294,44.6368,44.6459,294767.0
2020-06-25 09:50:00,48.67,49.01,48.64,48.87,289004.0,44.6368,44.9486,44.6093,44.8202,289004.0
2020-06-25 10:00:00,48.86,49.03,48.77,48.78,431710.0,44.811,44.9669,44.7285,44.7377,431710.0
2020-06-25 10:10:00,48.78,48.99,48.77,48.94,179633.0,44.7377,44.9303,44.7285,44.8844,179633.0
2020-06-25 10:20:00,48.94,49.03,48.85,48.86,222599.0,44.8844,44.9669,44.8019,44.811,222599.0
2020-06-25 10:30:00,48.86,48.92,48.73,48.92,227372.0,44.811,44.8661,44.6918,44.8661,227372.0
2020-06-25 10:40:00,48.93,49.06,48.86,48.95,146530.0,44.8752,44.9945,44.811,44.8936,146530.0
2020-06-25 10:50:00,48.94,49.03,48.82,48.9,173395.0,44.8844,44.9669,44.7743,44.8477,173395.0
2020-06-25 11:00:00,48.9,48.92,48.77,48.84,169189.0,44.8477,44.8661,44.7285,44.7927,169189.0
2020-06-25 11:10:00,48.85,49.21,48.84,49.2,195313.0,44.8019,45.132,44.7927,45.1229,195313.0
2020-06-25 11:20:00,49.21,49.22,49.07,49.08,161507.0,45.132,45.1412,45.0036,45.0128,161507.0
2020-06-25 11:30:00,49.07,49.17,49.0,49.13,150351.0,45.0036,45.0953,44.9394,45.0587,150351.0
2020-06-25 11:40:00,49.13,49.19,49.05,49.15,107316.0,45.0587,45.1137,44.9853,45.077,107316.0
2020-06-25 11:50:00,49.15,49.36,49.15,49.34,150129.0,45.077,45.2696,45.077,45.2513,150129.0
2020-06-25 12:00:00,49.34,49.44,49.33,49.4,112916.0,45.2513,45.343,45.2421,45.3063,112916.0
2020-06-25 12:10:00,49.4,49.45,49.35,49.45,87708.0,45.3063,45.3521,45.2604,45.3521,87708.0
2020-06-25 12:20:00,49.45,49.46,49.31,49.34,114439.0,45.3521,45.3613,45.2237,45.2513,114439.0
2020-06-25 12:30:00,49.35,49.41,49.33,49.38,112432.0,45.2604,45.3155,45.2421,45.2879,112432.0
2020-06-25 12:40:00,49.38,49.54,49.37,49.41,142177.0,45.2879,45.4347,45.2788,45.3155,142177.0
2020-06-25 12:50:00,49.41,49.48,49.38,49.4,95113.0,45.3155,45.3797,45.2879,45.3063,95113.0
2020-06-25 13:00:00,49.39,49.4,49.29,49.37,80811.0,45.2971,45.3063,45.2054,45.2788,80811.0
2020-06-25 13:10:00,49.38,49.44,49.33,49.43,82792.0,45.2879,45.343,45.2421,45.3338,82792.0
2020-06-25 13:20:00,49.43,49.44,49.37,49.41,101840.0,45.3338,45.343,45.2788,45.3155,101840.0
2020-06-25 13:30:00,49.4,49.42,49.31,49.38,108840.0,45.3063,45.3246,45.2237,45.2879,108840.0
2020-06-25 13:40:00,49.38,49.4,49.34,49.4,100878.0,45.2879,45.3063,45.2513,45.3063,100878.0
2020-06-25 13:50:00,49.4,49.44,49.37,49.41,87200.0,45.3063,45.343,45.2788,45.3155,87200.0
2020-06-25 14:00:00,49.41,49.44,49.38,49.42,78934.0,45.3155,45.343,45.2879,45.3246,78934.0
2020-06-25 14:10:00,49.41,49.49,49.39,49.48,107054.0,45.3155,45.3888,45.2971,45.3797,107054.0
2020-06-25 14:20:00,49.47,49.47,49.34,49.39,100003.0,45.3705,45.3705,45.2513,45.2971,100003.0
2020-06-25 14:30:00,49.38,49.38,49.19,49.2,128060.0,45.2879,45.2879,45.1137,45.1229,128060.0
2020-06-25 14:40:00,49.2,49.24,49.14,49.18,131918.0,45.1229,45.1595,45.0678,45.1045,131918.0
2020-06-25 14:50:00,49.18,49.23,49.14,49.14,132748.0,45.1045,45.1504,45.0678,45.0678,132748.0
2020-06-25 15:00:00,49.14,49.35,49.11,49.27,176754.0,45.0678,45.2604,45.0403,45.1871,176754.0
2020-06-25 15:10:00,49.26,49.32,49.23,49.3,121341.0,45.1779,45.2329,45.1504,45.2146,121341.0
2020-06-25 15:20:00,49.3,49.41,49.29,49.34,193566.0,45.2146,45.3155,45.2054,45.2513,193566.0
2020-06-25 15:30:00,49.35,49.45,49.29,49.36,168818.0,45.2604,45.3521,45.2054,45.2696,168818.0
2020-06-25 15:40:00,49.36,49.45,49.35,49.4,130977.0,45.2696,45.3521,45.2604,45.3063,130977.0
2020-06-25 15:50:00,49.41,49.51,49.37,49.41,786699.0,45.3155,45.4072,45.2788,45.3155,786699.0
2020-06-26 09:30:00,50.89,51.1,50.57,50.82,854059.0,46.6728,46.8654,46.3793,46.6086,854059.0
2020-06-26 09:40:00,50.8,50.81,50.45,50.59,352646.0,46.5903,46.5994,46.2693,46.3977,352646.0
2020-06-26 09:50:00,50.58,50.66,50.44,50.62,470707.0,46.3885,46.4619,46.2601,46.4252,470707.0
2020-06-26 10:00:00,50.63,50.96,50.52,50.88,491116.0,46.4344,46.737,46.3335,46.6636,491116.0
2020-06-26 10:10:00,50.88,50.89,50.49,50.56,305375.0,46.6636,46.6728,46.306,46.3702,305375.0
2020-06-26 10:20:00,50.57,50.66,50.49,50.63,232282.0,46.3793,46.4619,46.306,46.4344,232282.0
2020-06-26 10:30:00,50.63,50.63,50.31,50.41,227421.0,46.4344,46.4344,46.1409,46.2326,227421.0
2020-06-26 10:40:00,50.4,50.52,50.34,50.34,202437.0,46.2234,46.3335,46.1684,46.1684,202437.0
2020-06-26 10:50:00,50.34,50.35,50.07,50.26,243274.0,46.1684,46.1776,45.9208,46.095,243274.0
2020-06-26 11:00:00,50.28,50.58,50.26,50.56,276852.0,46.1134,46.3885,46.095,46.3702,276852.0
2020-06-26 11:10:00,50.57,50.79,50.52,50.65,253681.0,46.3793,46.5811,46.3335,46.4527,253681.0
2020-06-26 11:20:00,50.65,50.81,50.63,50.79,206093.0,46.4527,46.5994,46.4344,46.5811,206093.0
2020-06-26 11:30:00,50.78,50.97,50.71,50.93,210279.0,46.5719,46.7462,46.5077,46.7095,210279.0
2020-06-26 11:40:00,50.92,51.12,50.86,51.11,275606.0,46.7003,46.8837,46.6453,46.8746,275606.0
2020-06-26 11:50:00,51.1,51.2,51.03,51.14,218142.0,46.8654,46.9571,46.8012,46.9021,218142.0
2020-06-26 12:00:00,51.16,51.16,50.99,51.03,207597.0,46.9204,46.9204,46.7645,46.8012,207597.0
2020-06-26 12:10:00,51.03,51.12,50.86,50.88,177616.0,46.8012,46.8837,46.6453,46.6636,177616.0
2020-06-26 12:20:00,50.88,50.98,50.8,50.97,207962.0,46.6636,46.7553,46.5903,46.7462,207962.0
2020-06-26 12:30:00,50.97,51.04,50.91,51.04,131641.0,46.7462,46.8104,46.6911,46.8104,131641.0
2020-06-26 12:40:00,51.04,51.09,50.95,51.04,147914.0,46.8104,46.8562,46.7278,46.8104,147914.0
2020-06-26 12:50:00,51.05,51.28,51.04,51.26,187878.0,46.8195,47.0305,46.8104,47.0121,187878.0
2020-06-26 13:00:00,51.26,51.27,51.14,51.16,199694.0,47.0121,47.0213,46.9021,46.9204,199694.0
2020-06-26 13:10:00,51.16,51.2,51.12,51.14,135144.0,46.9204,46.9571,46.8837,46.9021,135144.0
2020-06-26 13:20:00,51.14,51.17,51.02,51.13,190734.0,46.9021,46.9296,46.792,46.8929,190734.0
2020-06-26 13:30:00,51.14,51.24,51.1,51.23,157651.0,46.9021,46.9938,46.8654,46.9846,157651.0
2020-06-26 13:40:00,51.23,51.24,51.13,51.17,119514.0,46.9846,46.9938,46.8929,46.9296,119514.0
2020-06-26 13:50:00,51.18,51.2,51.07,51.1,138567.0,46.9388,46.9571,46.8379,46.8654,138567.0
2020-06-26 14:00:00,51.09,51.18,50.99,51.17,158539.0,46.8562,46.9388,46.7645,46.9296,158539.0
2020-06-26 14:10:00,51.18,51.2,51.02,51.09,170119.0,46.9388,46.9571,46.792,46.8562,170119.0
2020-06-26 14:20:00,51.08,51.12,50.91,50.96,138449.0,46.8471,46.8837,46.6911,46.737,138449.0
2020-06-26 14:30:00,50.95,50.99,50.81,50.83,174745.0,46.7278,46.7645,46.5994,46.6178,174745.0
2020-06-26 14:40:00,50.82,50.91,50.77,50.85,182297.0,46.6086,46.6911,46.5628,46.6361,182297.0
2020-06-26 14:50:00,50.86,50.92,50.8,50.87,152791.0,46.6453,46.7003,46.5903,46.6545,152791.0
2020-06-26 15:00:00,50.87,50.92,50.78,50.8,227073.0,46.6545,46.7003,46.5719,46.5903,227073.0
2020-06-26 15:10:00,50.8,50.87,50.76,50.79,207994.0,46.5903,46.6545,46.5536,46.5811,207994.0
2020-06-26 15:20:00,50.79,50.89,50.68,50.88,257651.0,46.5811,46.6728,46.4802,46.6636,257651.0
2020-06-26 15:30:00,50.87,50.89,50.77,50.86,293463.0,46.6545,46.6728,46.5628,46.6453,293463.0
2020-06-26 15:40:00,50.85,51.23,50.8,51.02,466798.0,46.6361,46.9846,46.5903,46.792,466798.0
2020-06-26 15:50:00,51.03,51.03,50.52,50.89,1657437.0,46.8012,46.8012,46.3335,46.6728,1657437.0
2020-06-29 09:30:00,51.03,51.07,50.42,50.46,388390.0,46.8012,46.8379,46.2418,46.2784,388390.0
2020-06-29 09:40:00,50.47,50.52,50.12,50.19,320451.0,46.2876,46.3335,45.9666,46.0308,320451.0
2020-06-29 09:50:00,50.18,50.62,50.12,50.61,274419.0,46.0216,46.4252,45.9666,46.416,274419.0
2020-06-29 10:00:00,50.62,50.71,50.26,50.52,230317.0,46.4252,46.5077,46.095,46.3335,230317.0
2020-06-29 10:10:00,50.52,50.77,50.35,50.74,199127.0,46.3335,46.5628,46.1776,46.5352,199127.0
2020-06-29 10:20:00,50.75,50.88,50.72,50.73,172887.0,46.5444,46.6636,46.5169,46.5261,172887.0
2020-06-29 10:30:00,50.74,50.97,50.7,50.94,194003.0,46.5352,46.7462,46.4986,46.7187,194003.0
2020-06-29 10:40:00,50.95,50.99,50.82,50.89,192203.0,46.7278,46.7645,46.6086,46.6728,192203.0
2020-06-29 10:50:00,50.88,50.95,50.78,50.81,141890.0,46.6636,46.7278,46.5719,46.5994,141890.0
2020-06-29 11:00:00,50.82,50.86,50.67,50.74,149339.0,46.6086,46.6453,46.471,46.5352,149339.0
2020-06-29 11:10:00,50.74,50.86,50.72,50.85,104604.0,46.5352,46.6453,46.5169,46.6361,104604.0
2020-06-29 11:20:00,50.85,50.9,50.78,50.85,133453.0,46.6361,46.682,46.5719,46.6361,133453.0
2020-06-29 11:30:00,50.85,50.87,50.77,50.79,123808.0,46.6361,46.6545,46.5628,46.5811,123808.0
2020-06-29 11:40:00,50.8,50.94,50.78,50.93,120298.0,46.5903,46.7187,46.5719,46.7095,120298.0
2020-06-29 11:50:00,50.92,50.98,50.84,50.96,111730.0,46.7003,46.7553,46.627,46.737,111730.0
2020-06-29 12:00:00,50.96,51.04,50.9,50.95,118698.0,46.737,46.8104,46.682,46.7278,118698.0
2020-06-29 12:10:00,50.95,51.02,50.92,51.01,125359.0,46.7278,46.792,46.7003,46.7829,125359.0
2020-06-29 12:20:00,51.01,51.05,50.98,51.02,101501.0,46.7829,46.8195,46.7553,46.792,101501.0
2020-06-29 12:30:00,51.02,51.13,51.01,51.11,142934.0,46.792,46.8929,46.7829,46.8746,142934.0
2020-06-29 12:40:00,51.12,51.12,51.02,51.06,101147.0,46.8837,46.8837,46.792,46.8287,101147.0
2020-06-29 12:50:00,51.05,51.11,51.03,51.11,96887.0,46.8195,46.8746,46.8012,46.8746,96887.0
2020-06-29 13:00:00,51.12,51.12,51.06,51.1,94621.0,46.8837,46.8837,46.8287,46.8654,94621.0
2020-06-29 13:10:00,51.1,51.11,50.96,50.97,116560.0,46.8654,46.8746,46.737,46.7462,116560.0
2020-06-29 13:20:00,50.96,51.06,50.96,51.04,114725.0,46.737,46.8287,46.737,46.8104,114725.0
2020-06-29 13:30:00,51.05,51.1,51.0,51.08,118557.0,46.8195,46.8654,46.7737,46.8471,118557.0
2020-06-29 13:40:00,51.08,51.21,51.08,51.21,89401.0,46.8471,46.9663,46.8471,46.9663,89401.0
2020-06-29 13:50:00,51.21,51.21,51.1,51.11,103464.0,46.9663,46.9663,46.8654,46.8746,103464.0
2020-06-29 14:00:00,51.12,51.13,51.0,51.05,147229.0,46.8837,46.8929,46.7737,46.8195,147229.0
2020-06-29 14:10:00,51.06,51.23,51.06,51.18,104851.0,46.8287,46.9846,46.8287,46.9388,104851.0
2020-06-29 14:20:00,51.18,51.21,51.15,51.2,118471.0,46.9388,46.9663,46.9113,46.9571,118471.0
2020-06-29 14:30:00,51.19,51.33,51.19,51.33,105082.0,46.9479,47.0763,46.9479,47.0763,105082.0
2020-06-29 14:40:00,51.33,51.34,51.13,51.18,152440.0,47.0763,47.0855,46.8929,46.9388,152440.0
2020-06-29 14:50:00,51.18,51.23,51.12,51.2,126140.0,46.9388,46.9846,46.8837,46.9571,126140.0
2020-06-29 15:00:00,51.2,51.23,51.04,51.14,213123.0,46.9571,46.9846,46.8104,46.9021,213123.0
2020-06-29 15:10:00,51.14,51.15,50.98,51.05,239041.0,46.9021,46.9113,46.7553,46.8195,239041.0
2020-06-29 15:20:00,51.05,51.12,51.01,51.05,251755.0,46.8195,46.8837,46.7829,46.8195,251755.0
2020-06-29 15:30:00,51.05,51.18,51.03,51.11,269579.0,46.8195,46.9388,46.8012,46.8746,269579.0
2020-06-29 15:40:00,51.11,51.18,51.06,51.15,423954.0,46.8746,46.9388,46.8287,46.9113,423954.0
2020-06-29 15:50:00,51.15,51.32,51.1,51.3,908894.0,46.9113,47.0672,46.8654,47.0488,908894.0
2020-06-30 09:30:00,51.42,51.76,51.32,51.59,423915.0,47.1589,47.4707,47.0672,47.3148,423915.0
2020-06-30 09:40:00,51.59,51.99,51.56,51.93,355394.0,47.3148,47.6817,47.2873,47.6266,355394.0
2020-06-30 09:50:00,51.94,52.12,51.8,52.01,483010.0,47.6358,47.8009,47.5074,47.7,483010.0
2020-06-30 10:00:00,52.01,52.44,52.01,52.42,330490.0,47.7,48.0944,47.7,48.076,330490.0
2020-06-30 10:10:00,52.41,52.41,51.99,52.03,318079.0,48.0668,48.0668,47.6817,47.7183,318079.0
2020-06-30 10:20:00,52.03,52.14,51.97,52.04,235328.0,47.7183,47.8192,47.6633,47.7275,235328.0
2020-06-30 10:30:00,52.03,52.21,52.02,52.21,154435.0,47.7183,47.8834,47.7092,47.8834,154435.0
2020-06-30 10:40:00,52.21,52.33,52.17,52.23,214986.0,47.8834,47.9935,47.8467,47.9018,214986.0
2020-06-30 10:50:00,52.22,52.41,52.22,52.38,200927.0,47.8926,48.0668,47.8926,48.0393,200927.0
2020-06-30 11:00:00,52.39,52.47,52.34,52.4,271224.0,48.0485,48.1219,48.0026,48.0577,271224.0
2020-06-30 11:10:00,52.41,52.45,52.32,52.4,145760.0,48.0668,48.1035,47.9843,48.0577,145760.0
2020-06-30 11:20:00,52.39,52.57,52.38,52.5,180853.0,48.0485,48.2136,48.0393,48.1494,180853.0
2020-06-30 11:30:00,52.5,52.61,52.49,52.6,194390.0,48.1494,48.2503,48.1402,48.2411,194390.0
2020-06-30 11:40:00,52.6,52.6,52.52,52.56,104330.0,48.2411,48.2411,48.1677,48.2044,104330.0
2020-06-30 11:50:00,52.56,52.56,52.45,52.49,113928.0,48.2044,48.2044,48.1035,48.1402,113928.0
2020-06-30 12:00:00,52.5,52.53,52.44,52.52,85985.0,48.1494,48.1769,48.0944,48.1677,85985.0
2020-06-30 12:10:00,52.52,52.59,52.45,52.58,101266.0,48.1677,48.2319,48.1035,48.2228,101266.0
2020-06-30 12:20:00,52.57,52.59,52.5,52.51,106599.0,48.2136,48.2319,48.1494,48.1586,106599.0
2020-06-30 12:30:00,52.5,52.57,52.38,52.45,149191.0,48.1494,48.2136,48.0393,48.1035,149191.0
2020-06-30 12:40:00,52.44,52.48,52.36,52.38,141678.0,48.0944,48.131,48.021,48.0393,141678.0
2020-06-30 12:50:00,52.38,52.38,52.31,52.33,79052.0,48.0393,48.0393,47.9751,47.9935,79052.0
2020-06-30 13:00:00,52.33,52.35,52.27,52.29,127280.0,47.9935,48.0118,47.9384,47.9568,127280.0
2020-06-30 13:10:00,52.3,52.34,52.23,52.28,100893.0,47.966,48.0026,47.9018,47.9476,100893.0
2020-06-30 13:20:00,52.28,52.3,52.22,52.3,83323.0,47.9476,47.966,47.8926,47.966,83323.0
2020-06-30 13:30:00,52.29,52.34,52.22,52.24,107320.0,47.9568,48.0026,47.8926,47.9109,107320.0
2020-06-30 13:40:00,52.25,52.25,52.11,52.14,130572.0,47.9201,47.9201,47.7917,47.8192,130572.0
2020-06-30 13:50:00,52.14,52.18,52.06,52.16,120734.0,47.8192,47.8559,47.7459,47.8376,120734.0
2020-06-30 14:00:00,52.16,52.16,52.05,52.1,134065.0,47.8376,47.8376,47.7367,47.7825,134065.0
2020-06-30 14:10:00,52.09,52.14,52.04,52.13,80671.0,47.7734,47.8192,47.7275,47.81,80671.0
2020-06-30 14:20:00,52.12,52.16,52.05,52.16,75864.0,47.8009,47.8376,47.7367,47.8376,75864.0
2020-06-30 14:30:00,52.16,52.17,52.08,52.1,117585.0,47.8376,47.8467,47.7642,47.7825,117585.0
2020-06-30 14:40:00,52.11,52.16,52.09,52.16,113907.0,47.7917,47.8376,47.7734,47.8376,113907.0
2020-06-30 14:50:00,52.16,52.18,52.11,52.16,86321.0,47.8376,47.8559,47.7917,47.8376,86321.0
2020-06-30 15:00:00,52.16,52.16,52.03,52.05,119028.0,47.8376,47.8376,47.7183,47.7367,119028.0
2020-06-30 15:10:00,52.05,52.11,51.96,52.02,176869.0,47.7367,47.7917,47.6541,47.7092,176869.0
2020-06-30 15:20:00,52.02,52.23,52.01,52.21,183310.0,47.7092,47.9018,47.7,47.8834,183310.0
2020-06-30 15:30:00,52.22,52.28,52.18,52.27,275401.0,47.8926,47.9476,47.8559,47.9384,275401.0
2020-06-30 15:40:00,52.27,52.35,52.25,52.32,322409.0,47.9384,48.0118,47.9201,47.9843,322409.0
2020-06-30 15:50:00,52.32,52.75,52.32,52.45,1282261.0,47.9843,48.3787,47.9843,48.1035,1282261.0
2020-07-01 09:30:00,52.71,53.29,52.68,53.25,650109.0,48.342,48.8739,48.3145,48.8372,650109.0
2020-07-01 09:40:00,53.25,53.43,52.46,52.47,1046176.0,48.8372,49.0023,48.1127,48.1219,1046176.0
2020-07-01 09:50:00,52.48,52.69,51.89,51.95,691516.0,48.131,48.3236,47.5899,47.645,691516.0
2020-07-01 10:00:00,51.98,52.2,51.57,51.61,415076.0,47.6725,47.8742,47.2965,47.3331,415076.0
2020-07-01 10:10:00,51.64,51.69,51.32,51.33,621394.0,47.3607,47.4065,47.0672,47.0763,621394.0
2020-07-01 10:20:00,51.33,51.99,51.32,51.86,503942.0,47.0763,47.6817,47.0672,47.5624,503942.0
2020-07-01 10:30:00,51.86,51.9,51.7,51.9,252746.0,47.5624,47.5991,47.4157,47.5991,252746.0
2020-07-01 10:40:00,51.9,52.05,51.85,51.96,364887.0,47.5991,47.7367,47.5533,47.6541,364887.0
2020-07-01 10:50:00,51.96,52.16,51.94,52.15,228041.0,47.6541,47.8376,47.6358,47.8284,228041.0
2020-07-01 11:00:00,52.16,52.22,52.04,52.08,198624.0,47.8376,47.8926,47.7275,47.7642,198624.0
2020-07-01 11:10:00,52.07,52.13,51.88,51.92,230697.0,47.755,47.81,47.5808,47.6175,230697.0
2020-07-01 11:20:00,51.93,52.04,51.89,51.99,224469.0,47.6266,47.7275,47.5899,47.6817,224469.0
2020-07-01 11:30:00,52.0,52.09,51.91,52.06,123627.0,47.6908,47.7734,47.6083,47.7459,123627.0
2020-07-01 11:40:00,52.05,52.25,52.01,52.25,139871.0,47.7367,47.9201,47.7,47.9201,139871.0
2020-07-01 11:50:00,52.26,52.29,52.17,52.29,139613.0,47.9293,47.9568,47.8467,47.9568,139613.0
2020-07-01 12:00:00,52.29,52.38,52.27,52.33,69776.0,47.9568,48.0393,47.9384,47.9935,69776.0
2020-07-01 12:10:00,52.32,52.46,52.24,52.45,157963.0,47.9843,48.1127,47.9109,48.1035,157963.0
2020-07-01 12:20:00,52.45,52.45,52.33,52.37,152682.0,48.1035,48.1035,47.9935,48.0302,152682.0
2020-07-01 12:30:00,52.37,52.51,52.36,52.45,110558.0,48.0302,48.1586,48.021,48.1035,110558.0
2020-07-01 12:40:00,52.45,52.47,52.36,52.39,217087.0,48.1035,48.1219,48.021,48.0485,217087.0
2020-07-01 12:50:00,52.39,52.47,52.35,52.45,137156.0,48.0485,48.1219,48.0118,48.1035,137156.0
2020-07-01 13:00:00,52.45,52.46,52.34,52.34,73756.0,48.1035,48.1127,48.0026,48.0026,73756.0
2020-07-01 13:10:00,52.35,52.55,52.35,52.55,87822.0,48.0118,48.1952,48.0118,48.1952,87822.0
2020-07-01 13:20:00,52.54,52.59,52.5,52.55,84317.0,48.1861,48.2319,48.1494,48.1952,84317.0
2020-07-01 13:30:00,52.55,52.74,52.55,52.72,114596.0,48.1952,48.3695,48.1952,48.3512,114596.0
2020-07-01 13:40:00,52.73,52.73,52.62,52.7,71194.0,48.3603,48.3603,48.2594,48.3328,71194.0
2020-07-01 13:50:00,52.71,52.79,52.68,52.77,93424.0,48.342,48.4154,48.3145,48.397,93424.0
2020-07-01 14:00:00,52.77,52.82,52.73,52.8,126161.0,48.397,48.4429,48.3603,48.4245,126161.0
2020-07-01 14:10:00,52.8,52.81,52.69,52.76,105622.0,48.4245,48.4337,48.3236,48.3878,105622.0
2020-07-01 14:20:00,52.76,52.82,52.73,52.78,85547.0,48.3878,48.4429,48.3603,48.4062,85547.0
2020-07-01 14:30:00,52.78,52.79,52.64,52.67,161029.0,48.4062,48.4154,48.2778,48.3053,161029.0
2020-07-01 14:40:00,52.67,52.72,52.59,52.72,105483.0,48.3053,48.3512,48.2319,48.3512,105483.0
2020-07-01 14:50:00,52.72,52.86,52.71,52.86,126164.0,48.3512,48.4796,48.342,48.4796,126164.0
2020-07-01 15:00:00,52.86,53.03,52.82,53.01,214262.0,48.4796,48.6355,48.4429,48.6171,214262.0
2020-07-01 15:10:00,53.01,53.01,52.91,52.96,154532.0,48.6171,48.6171,48.5254,48.5713,154532.0
2020-07-01 15:20:00,52.96,53.12,52.96,53.08,257255.0,48.5713,48.718,48.5713,48.6813,257255.0
2020-07-01 15:30:00,53.08,53.17,53.05,53.11,214697.0,48.6813,48.7639,48.6538,48.7088,214697.0
2020-07-01 15:40:00,53.11,53.17,53.06,53.13,206849.0,48.7088,48.7639,48.663,48.7272,206849.0
2020-07-01 15:50:00,53.12,53.13,52.92,52.97,636020.0,48.718,48.7272,48.5346,48.5804,636020.0
2020-07-02 09:30:00,53.59,54.06,53.55,53.69,474473.0,49.1491,49.5801,49.1124,49.2408,474473.0
2020-07-02 09:40:00,53.69,53.83,53.64,53.69,238240.0,49.2408,49.3692,49.1949,49.2408,238240.0
2020-07-02 09:50:00,53.69,53.93,53.68,53.86,143612.0,49.2408,49.4609,49.2316,49.3967,143612.0
2020-07-02 10:00:00,53.85,54.05,53.81,54.05,205236.0,49.3875,49.5709,49.3508,49.5709,205236.0
2020-07-02 10:10:00,54.05,54.12,53.86,53.97,176433.0,49.5709,49.6351,49.3967,49.4976,176433.0
2020-07-02 10:20:00,53.98,54.01,53.88,53.91,134892.0,49.5067,49.5343,49.415,49.4425,134892.0
2020-07-02 10:30:00,53.91,54.14,53.91,54.1,145553.0,49.4425,49.6535,49.4425,49.6168,145553.0
2020-07-02 10:40:00,54.11,54.36,54.1,54.21,237035.0,49.626,49.8553,49.6168,49.7177,237035.0
2020-07-02 10:50:00,54.2,54.25,54.05,54.19,191035.0,49.7085,49.7544,49.5709,49.6993,191035.0
2020-07-02 11:00:00,54.17,54.26,54.05,54.17,180344.0,49.681,49.7635,49.5709,49.681,180344.0
2020-07-02 11:10:00,54.17,54.18,54.06,54.14,138097.0,49.681,49.6902,49.5801,49.6535,138097.0
2020-07-02 11:20:00,54.14,54.18,54.01,54.05,174310.0,49.6535,49.6902,49.5343,49.5709,174310.0
2020-07-02 11:30:00,54.06,54.24,54.05,54.23,118279.0,49.5801,49.7452,49.5709,49.736,118279.0
2020-07-02 11:40:00,54.23,54.6,54.21,54.55,231417.0,49.736,50.0754,49.7177,50.0295,231417.0
2020-07-02 11:50:00,54.55,54.88,54.51,54.58,385338.0,50.0295,50.3322,49.9928,50.057,385338.0
2020-07-02 12:00:00,54.58,54.6,54.36,54.46,133169.0,50.057,50.0754,49.8553,49.947,133169.0
2020-07-02 12:10:00,54.45,54.45,54.27,54.38,123481.0,49.9378,49.9378,49.7727,49.8736,123481.0
2020-07-02 12:20:00,54.38,54.49,54.36,54.46,122218.0,49.8736,49.9745,49.8553,49.947,122218.0
2020-07-02 12:30:00,54.46,54.53,54.41,54.53,125569.0,49.947,50.0112,49.9011,50.0112,125569.0
2020-07-02 12:40:00,54.53,54.61,54.48,54.5,118847.0,50.0112,50.0845,49.9653,49.9837,118847.0
2020-07-02 12:50:00,54.49,54.56,54.35,54.41,91977.0,49.9745,50.0387,49.8461,49.9011,91977.0
2020-07-02 13:00:00,54.41,54.52,54.36,54.51,79749.0,49.9011,50.002,49.8553,49.9928,79749.0
2020-07-02 13:10:00,54.51,54.52,54.44,54.5,78203.0,49.9928,50.002,49.9286,49.9837,78203.0
2020-07-02 13:20:00,54.5,54.58,54.47,54.52,102493.0,49.9837,50.057,49.9561,50.002,102493.0
2020-07-02 13:30:00,54.52,54.73,54.52,54.69,130132.0,50.002,50.1946,50.002,50.1579,130132.0
2020-07-02 13:40:00,54.69,54.74,54.63,54.73,119155.0,50.1579,50.2038,50.1029,50.1946,119155.0
2020-07-02 13:50:00,54.73,54.74,54.41,54.48,121626.0,50.1946,50.2038,49.9011,49.9653,121626.0
2020-07-02 14:00:00,54.48,54.58,54.46,54.51,75650.0,49.9653,50.057,49.947,49.9928,75650.0
2020-07-02 14:10:00,54.51,54.58,54.46,54.58,70864.0,49.9928,50.057,49.947,50.057,70864.0
2020-07-02 14:20:00,54.57,54.73,54.56,54.71,93252.0,50.0478,50.1946,50.0387,50.1762,93252.0
2020-07-02 14:30:00,54.71,54.75,54.68,54.73,120358.0,50.1762,50.2129,50.1487,50.1946,120358.0
2020-07-02 14:40:00,54.73,54.79,54.7,54.77,107450.0,50.1946,50.2496,50.1671,50.2313,107450.0
2020-07-02 14:50:00,54.77,54.83,54.76,54.8,111332.0,50.2313,50.2863,50.2221,50.2588,111332.0
2020-07-02 15:00:00,54.8,54.82,54.59,54.62,153446.0,50.2588,50.2771,50.0662,50.0937,153446.0
2020-07-02 15:10:00,54.62,54.62,54.49,54.57,136519.0,50.0937,50.0937,49.9745,50.0478,136519.0
2020-07-02 15:20:00,54.57,54.62,54.47,54.48,170526.0,50.0478,50.0937,49.9561,49.9653,170526.0
2020-07-02 15:30:00,54.49,54.58,54.48,54.51,226243.0,49.9745,50.057,49.9653,49.9928,226243.0
2020-07-02 15:40:00,54.51,54.52,54.39,54.42,233501.0,49.9928,50.002,49.8828,49.9103,233501.0
2020-07-02 15:50:00,54.41,54.41,54.27,54.36,616799.0,49.9011,49.9011,49.7727,49.8553,616799.0
2020-07-06 09:30:00,55.49,55.49,54.94,55.05,439287.0,50.8916,50.8916,50.3872,50.4881,439287.0
2020-07-06 09:40:00,55.06,55.54,54.97,55.43,352488.0,50.4972,50.9375,50.4147,50.8366,352488.0
2020-07-06 09:50:00,55.44,55.77,55.44,55.63,256632.0,50.8458,51.1484,50.8458,51.02,256632.0
2020-07-06 10:00:00,55.65,56.07,55.63,55.96,332856.0,51.0384,51.4235,51.02,51.3227,332856.0
2020-07-06 10:10:00,55.97,56.23,55.95,56.07,454403.0,51.3318,51.5703,51.3135,51.4235,454403.0
2020-07-06 10:20:00,56.07,56.2,55.92,56.07,342696.0,51.4235,51.5428,51.286,51.4235,342696.0
2020-07-06 10:30:00,56.07,56.12,55.94,56.12,306436.0,51.4235,51.4694,51.3043,51.4694,306436.0
2020-07-06 10:40:00,56.12,56.12,55.91,56.0,225808.0,51.4694,51.4694,51.2768,51.3593,225808.0
2020-07-06 10:50:00,56.0,56.41,55.99,56.41,249042.0,51.3593,51.7354,51.3502,51.7354,249042.0
2020-07-06 11:00:00,56.41,56.46,56.29,56.38,155589.0,51.7354,51.7812,51.6253,51.7079,155589.0
2020-07-06 11:10:00,56.38,56.66,56.34,56.66,194342.0,51.7079,51.9647,51.6712,51.9647,194342.0
2020-07-06 11:20:00,56.65,56.76,56.57,56.68,184979.0,51.9555,52.0564,51.8821,51.983,184979.0
2020-07-06 11:30:00,56.69,56.86,56.65,56.74,188582.0,51.9922,52.1481,51.9555,52.038,188582.0
2020-07-06 11:40:00,56.75,56.85,56.74,56.83,127839.0,52.0472,52.1389,52.038,52.1206,127839.0
2020-07-06 11:50:00,56.83,56.97,56.71,56.74,291906.0,52.1206,52.249,52.0105,52.038,291906.0
2020-07-06 12:00:00,56.73,56.74,56.4,56.47,253027.0,52.0289,52.038,51.7262,51.7904,253027.0
2020-07-06 12:10:00,56.48,56.49,56.29,56.38,149814.0,51.7996,51.8087,51.6253,51.7079,149814.0
2020-07-06 12:20:00,56.38,56.39,56.23,56.29,122998.0,51.7079,51.717,51.5703,51.6253,122998.0
2020-07-06 12:30:00,56.3,56.32,56.23,56.32,64657.0,51.6345,51.6528,51.5703,51.6528,64657.0
2020-07-06 12:40:00,56.32,56.44,56.3,56.41,89502.0,51.6528,51.7629,51.6345,51.7354,89502.0
2020-07-06 12:50:00,56.41,56.41,56.33,56.36,110158.0,51.7354,51.7354,51.662,51.6895,110158.0
2020-07-06 13:00:00,56.36,56.42,56.33,56.41,80437.0,51.6895,51.7445,51.662,51.7354,80437.0
2020-07-06 13:10:00,56.41,56.45,56.23,56.23,106909.0,51.7354,51.7721,51.5703,51.5703,106909.0
2020-07-06 13:20:00,56.22,56.24,56.17,56.23,90620.0,51.5611,51.5795,51.5153,51.5703,90620.0
2020-07-06 13:30:00,56.23,56.31,56.11,56.12,85039.0,51.5703,51.6437,51.4602,51.4694,85039.0
2020-07-06 13:40:00,56.12,56.12,55.86,55.86,125066.0,51.4694,51.4694,51.2309,51.2309,125066.0
2020-07-06 13:50:00,55.86,56.06,55.81,56.05,156934.0,51.2309,51.4144,51.1851,51.4052,156934.0
2020-07-06 14:00:00,56.04,56.12,56.01,56.07,129255.0,51.396,51.4694,51.3685,51.4235,129255.0
2020-07-06 14:10:00,56.07,56.07,55.79,55.84,174402.0,51.4235,51.4235,51.1667,51.2126,174402.0
2020-07-06 14:20:00,55.84,56.0,55.81,55.98,104280.0,51.2126,51.3593,51.1851,51.341,104280.0
2020-07-06 14:30:00,55.98,56.03,55.9,55.94,122022.0,51.341,51.3869,51.2676,51.3043,122022.0
2020-07-06 14:40:00,55.94,56.0,55.91,55.99,77890.0,51.3043,51.3593,51.2768,51.3502,77890.0
2020-07-06 14:50:00,56.0,56.0,55.92,55.98,78972.0,51.3593,51.3593,51.286,51.341,78972.0
2020-07-06 15:00:00,55.97,55.98,55.86,55.89,147506.0,51.3318,51.341,51.2309,51.2585,147506.0
2020-07-06 15:10:00,55.89,55.95,55.84,55.87,150595.0,51.2585,51.3135,51.2126,51.2401,150595.0
2020-07-06 15:20:00,55.88,55.94,55.86,55.94,167248.0,51.2493,51.3043,51.2309,51.3043,167248.0
2020-07-06 15:30:00,55.93,56.0,55.88,56.0,235137.0,51.2951,51.3593,51.2493,51.3593,235137.0
2020-07-06 15:40:00,55.98,56.02,55.91,56.02,276907.0,51.341,51.3777,51.2768,51.3777,276907.0
2020-07-06 15:50:00,56.02,56.17,55.97,56.16,484904.0,51.3777,51.5153,51.3318,51.5061,484904.0
2020-07-07 09:30:00,55.98,56.54,55.9,56.28,434468.0,51.341,51.8546,51.2676,51.6161,434468.0
2020-07-07 09:40:00,56.28,56.89,56.27,56.76,328478.0,51.6161,52.1756,51.607,52.0564,328478.0
2020-07-07 09:50:00,56.75,56.9,56.61,56.82,409887.0,52.0472,52.1848,51.9188,52.1114,409887.0
2020-07-07 10:00:00,56.83,57.0,56.68,56.98,443970.0,52.1206,52.2765,51.983,52.2581,443970.0
2020-07-07 10:10:00,56.99,57.35,56.96,57.19,382880.0,52.2673,52.5975,52.2398,52.4507,382880.0
2020-07-07 10:20:00,57.18,57.28,57.06,57.16,189286.0,52.4416,52.5333,52.3315,52.4232,189286.0
2020-07-07 10:30:00,57.16,57.23,57.06,57.07,220492.0,52.4232,52.4874,52.3315,52.3407,220492.0
2020-07-07 10:40:00,57.06,57.23,57.01,57.16,178362.0,52.3315,52.4874,52.2856,52.4232,178362.0
2020-07-07 10:50:00,57.16,57.35,57.14,57.3,183656.0,52.4232,52.5975,52.4049,52.5516,183656.0
2020-07-07 11:00:00,57.29,57.38,57.23,57.33,179267.0,52.5424,52.625,52.4874,52.5791,179267.0
2020-07-07 11:10:00,57.32,57.53,57.32,57.53,209515.0,52.57,52.7626,52.57,52.7626,209515.0
2020-07-07 11:20:00,57.53,57.55,57.31,57.37,191856.0,52.7626,52.7809,52.5608,52.6158,191856.0
2020-07-07 11:30:00,57.37,57.42,57.28,57.34,133764.0,52.6158,52.6617,52.5333,52.5883,133764.0
2020-07-07 11:40:00,57.34,57.4,57.3,57.37,91207.0,52.5883,52.6433,52.5516,52.6158,91207.0
2020-07-07 11:50:00,57.36,57.44,57.3,57.38,122835.0,52.6066,52.68,52.5516,52.625,122835.0
2020-07-07 12:00:00,57.38,57.39,57.25,57.29,125764.0,52.625,52.6342,52.5058,52.5424,125764.0
2020-07-07 12:10:00,57.28,57.35,57.23,57.32,122012.0,52.5333,52.5975,52.4874,52.57,122012.0
2020-07-07 12:20:00,57.32,57.42,57.27,57.37,160101.0,52.57,52.6617,52.5241,52.6158,160101.0
2020-07-07 12:30:00,57.37,57.43,57.18,57.19,210016.0,52.6158,52.6708,52.4416,52.4507,210016.0
2020-07-07 12:40:00,57.2,57.22,57.07,57.14,114674.0,52.4599,52.4782,52.3407,52.4049,114674.0
2020-07-07 12:50:00,57.14,57.35,57.12,57.34,133580.0,52.4049,52.5975,52.3865,52.5883,133580.0
2020-07-07 13:00:00,57.34,57.37,57.08,57.12,108485.0,52.5883,52.6158,52.3498,52.3865,108485.0
2020-07-07 13:10:00,57.13,57.16,57.06,57.16,68142.0,52.3957,52.4232,52.3315,52.4232,68142.0
2020-07-07 13:20:00,57.15,57.18,57.09,57.14,83254.0,52.414,52.4416,52.359,52.4049,83254.0
2020-07-07 13:30:00,57.13,57.18,57.11,57.15,83900.0,52.3957,52.4416,52.3774,52.414,83900.0
2020-07-07 13:40:00,57.14,57.19,57.1,57.12,87064.0,52.4049,52.4507,52.3682,52.3865,87064.0
2020-07-07 13:50:00,57.13,57.15,57.0,57.03,99414.0,52.3957,52.414,52.2765,52.304,99414.0
2020-07-07 14:00:00,57.03,57.1,57.0,57.07,74407.0,52.304,52.3682,52.2765,52.3407,74407.0
2020-07-07 14:10:00,57.07,57.1,57.0,57.03,68961.0,52.3407,52.3682,52.2765,52.304,68961.0
2020-07-07 14:20:00,57.03,57.06,56.97,57.03,114152.0,52.304,52.3315,52.249,52.304,114152.0
2020-07-07 14:30:00,57.02,57.03,56.83,56.84,122041.0,52.2948,52.304,52.1206,52.1297,122041.0
2020-07-07 14:40:00,56.84,56.93,56.83,56.88,134387.0,52.1297,52.2123,52.1206,52.1664,134387.0
2020-07-07 14:50:00,56.88,56.95,56.82,56.95,111432.0,52.1664,52.2306,52.1114,52.2306,111432.0
2020-07-07 15:00:00,56.94,56.97,56.86,56.9,131882.0,52.2215,52.249,52.1481,52.1848,131882.0
2020-07-07 15:10:00,56.92,57.07,56.89,57.03,199510.0,52.2031,52.3407,52.1756,52.304,199510.0
2020-07-07 15:20:00,57.03,57.09,56.96,56.98,183803.0,52.304,52.359,52.2398,52.2581,183803.0
2020-07-07 15:30:00,56.98,57.06,56.96,57.03,141938.0,52.2581,52.3315,52.2398,52.304,141938.0
2020-07-07 15:40:00,57.03,57.04,56.89,56.92,255963.0,52.304,52.3132,52.1756,52.2031,255963.0
2020-07-07 15:50:00,56.94,57.01,56.81,57.01,802727.0,52.2215,52.2856,52.1022,52.2856,802727.0
2020-07-08 09:30:00,57.31,58.29,57.16,58.03,609019.0,52.5608,53.4596,52.4232,53.2211,609019.0
2020-07-08 09:40:00,58.03,58.06,57.75,57.91,354051.0,53.2211,53.2486,52.9643,53.1111,354051.0
2020-07-08 09:50:00,57.91,58.19,57.67,58.16,484207.0,53.1111,53.3679,52.891,53.3404,484207.0
2020-07-08 10:00:00,58.16,58.31,58.04,58.19,316223.0,53.3404,53.4779,53.2303,53.3679,316223.0
2020-07-08 10:10:00,58.19,58.25,58.02,58.07,237520.0,53.3679,53.4229,53.212,53.2578,237520.0
2020-07-08 10:20:00,58.07,58.24,57.92,57.98,247152.0,53.2578,53.4137,53.1202,53.1753,247152.0
2020-07-08 10:30:00,57.97,58.28,57.87,58.25,216817.0,53.1661,53.4504,53.0744,53.4229,216817.0
2020-07-08 10:40:00,58.25,58.26,57.96,58.14,277338.0,53.4229,53.4321,53.1569,53.322,277338.0
2020-07-08 10:50:00,58.14,58.23,58.04,58.08,167555.0,53.322,53.4046,53.2303,53.267,167555.0
2020-07-08 11:00:00,58.07,58.11,57.84,58.0,259271.0,53.2578,53.2945,53.0469,53.1936,259271.0
2020-07-08 11:10:00,57.99,58.38,57.96,58.08,267050.0,53.1844,53.5421,53.1569,53.267,267050.0
2020-07-08 11:20:00,58.09,58.1,57.7,57.92,250983.0,53.2762,53.2853,52.9185,53.1202,250983.0
2020-07-08 11:30:00,57.92,57.98,57.82,57.9,140617.0,53.1202,53.1753,53.0285,53.1019,140617.0
2020-07-08 11:40:00,57.91,58.16,57.91,58.09,115977.0,53.1111,53.3404,53.1111,53.2762,115977.0
2020-07-08 11:50:00,58.1,58.22,58.1,58.14,100155.0,53.2853,53.3954,53.2853,53.322,100155.0
2020-07-08 12:00:00,58.15,58.45,58.14,58.41,178389.0,53.3312,53.6063,53.322,53.5696,178389.0
2020-07-08 12:10:00,58.41,58.46,58.22,58.38,279081.0,53.5696,53.6155,53.3954,53.5421,279081.0
2020-07-08 12:20:00,58.38,58.43,58.14,58.19,218983.0,53.5421,53.588,53.322,53.3679,218983.0
2020-07-08 12:30:00,58.2,58.22,58.12,58.13,155977.0,53.377,53.3954,53.3037,53.3128,155977.0
2020-07-08 12:40:00,58.13,58.15,57.89,57.95,245436.0,53.3128,53.3312,53.0927,53.1478,245436.0
2020-07-08 12:50:00,57.95,58.38,57.94,58.28,402528.0,53.1478,53.5421,53.1386,53.4504,402528.0
2020-07-08 13:00:00,58.27,58.34,58.18,58.32,97596.0,53.4412,53.5054,53.3587,53.4871,97596.0
2020-07-08 13:10:00,58.32,58.36,58.21,58.21,123281.0,53.4871,53.5238,53.3862,53.3862,123281.0
2020-07-08 13:20:00,58.2,58.25,58.03,58.14,147617.0,53.377,53.4229,53.2211,53.322,147617.0
2020-07-08 13:30:00,58.15,58.4,58.14,58.27,106705.0,53.3312,53.5605,53.322,53.4412,106705.0
2020-07-08 13:40:00,58.28,58.43,58.26,58.4,182240.0,53.4504,53.588,53.4321,53.5605,182240.0
2020-07-08 13:50:00,58.41,58.41,58.13,58.14,129191.0,53.5696,53.5696,53.3128,53.322,129191.0
2020-07-08 14:00:00,58.14,58.2,57.92,57.98,128641.0,53.322,53.377,53.1202,53.1753,128641.0
2020-07-08 14:10:00,57.98,58.01,57.88,57.97,81184.0,53.1753,53.2028,53.0836,53.1661,81184.0
2020-07-08 14:20:00,57.97,58.09,57.92,58.09,84964.0,53.1661,53.2762,53.1202,53.2762,84964.0
2020-07-08 14:30:00,58.09,58.13,58.03,58.08,94296.0,53.2762,53.3128,53.2211,53.267,94296.0
2020-07-08 14:40:00,58.08,58.1,57.9,57.98,109745.0,53.267,53.2853,53.1019,53.1753,109745.0
2020-07-08 14:50:00,57.98,58.08,57.87,58.04,101451.0,53.1753,53.267,53.0744,53.2303,101451.0
2020-07-08 15:00:00,58.04,58.17,58.03,58.15,115026.0,53.2303,53.3495,53.2211,53.3312,115026.0
2020-07-08 15:10:00,58.15,58.31,58.13,58.19,130160.0,53.3312,53.4779,53.3128,53.3679,130160.0
2020-07-08 15:20:00,58.2,58.35,58.18,58.23,165552.0,53.377,53.5146,53.3587,53.4046,165552.0
2020-07-08 15:30:00,58.22,58.27,58.11,58.16,214481.0,53.3954,53.4412,53.2945,53.3404,214481.0
2020-07-08 15:40:00,58.16,58.35,58.15,58.26,276681.0,53.3404,53.5146,53.3312,53.4321,276681.0
2020-07-08 15:50:00,58.25,58.35,58.17,58.27,768443.0,53.4229,53.5146,53.3495,53.4412,768443.0
2020-07-09 09:30:00,58.63,59.4,58.6,59.39,684702.0,53.7714,54.4776,53.7439,54.4684,684702.0
2020-07-09 09:40:00,59.39,59.93,59.35,59.87,586311.0,54.4684,54.9637,54.4317,54.9086,586311.0
2020-07-09 09:50:00,59.87,60.53,59.83,60.32,928769.0,54.9086,55.514,54.872,55.3214,928769.0
2020-07-09 10:00:00,60.33,60.37,59.78,59.86,461422.0,55.3305,55.3672,54.8261,54.8995,461422.0
2020-07-09 10:10:00,59.86,60.05,59.63,59.67,499441.0,54.8995,55.0737,54.6885,54.7252,499441.0
2020-07-09 10:20:00,59.67,59.88,59.57,59.64,368591.0,54.7252,54.9178,54.6335,54.6977,368591.0
2020-07-09 10:30:00,59.66,59.79,59.44,59.48,366626.0,54.716,54.8353,54.5143,54.551,366626.0
2020-07-09 10:40:00,59.48,59.51,59.2,59.23,415108.0,54.551,54.5785,54.2942,54.3217,415108.0
2020-07-09 10:50:00,59.21,59.36,58.66,58.75,521136.0,54.3033,54.4409,53.7989,53.8815,521136.0
2020-07-09 11:00:00,58.76,58.97,58.51,58.94,523271.0,53.8906,54.0832,53.6613,54.0557,523271.0
2020-07-09 11:10:00,58.94,59.29,58.86,58.91,631596.0,54.0557,54.3767,53.9823,54.0282,631596.0
2020-07-09 11:20:00,58.94,59.2,58.9,59.0,211783.0,54.0557,54.2942,54.019,54.1107,211783.0
2020-07-09 11:30:00,59.01,59.2,58.93,59.12,123489.0,54.1199,54.2942,54.0465,54.2208,123489.0
2020-07-09 11:40:00,59.13,59.15,58.85,58.98,203755.0,54.23,54.2483,53.9732,54.0924,203755.0
2020-07-09 11:50:00,58.98,58.99,58.84,58.86,240871.0,54.0924,54.1016,53.964,53.9823,240871.0
2020-07-09 12:00:00,58.85,59.1,58.78,59.06,267071.0,53.9732,54.2025,53.909,54.1658,267071.0
2020-07-09 12:10:00,59.07,59.18,59.03,59.15,191653.0,54.1749,54.2758,54.1383,54.2483,191653.0
2020-07-09 12:20:00,59.15,59.16,58.8,58.86,238573.0,54.2483,54.2575,53.9273,53.9823,238573.0
2020-07-09 12:30:00,58.85,59.03,58.82,58.97,134681.0,53.9732,54.1383,53.9457,54.0832,134681.0
2020-07-09 12:40:00,58.97,59.08,58.87,59.08,143263.0,54.0832,54.1841,53.9915,54.1841,143263.0
2020-07-09 12:50:00,59.07,59.16,58.96,59.02,161883.0,54.1749,54.2575,54.0741,54.1291,161883.0
2020-07-09 13:00:00,59.02,59.16,58.94,58.97,164778.0,54.1291,54.2575,54.0557,54.0832,164778.0
2020-07-09 13:10:00,58.97,59.08,58.92,59.03,111397.0,54.0832,54.1841,54.0374,54.1383,111397.0
2020-07-09 13:20:00,59.03,59.08,58.97,59.03,143568.0,54.1383,54.1841,54.0832,54.1383,143568.0
2020-07-09 13:30:00,59.03,59.1,59.01,59.02,168672.0,54.1383,54.2025,54.1199,54.1291,168672.0
2020-07-09 13:40:00,59.02,59.09,58.84,59.03,176316.0,54.1291,54.1933,53.964,54.1383,176316.0
2020-07-09 13:50:00,59.04,59.16,59.0,59.13,95926.0,54.1474,54.2575,54.1107,54.23,95926.0
2020-07-09 14:00:00,59.13,59.21,59.1,59.19,140460.0,54.23,54.3033,54.2025,54.285,140460.0
2020-07-09 14:10:00,59.18,59.26,59.13,59.26,126398.0,54.2758,54.3492,54.23,54.3492,126398.0
2020-07-09 14:20:00,59.27,59.28,59.09,59.15,156295.0,54.3584,54.3675,54.1933,54.2483,156295.0
2020-07-09 14:30:00,59.15,59.16,59.03,59.11,163571.0,54.2483,54.2575,54.1383,54.2116,163571.0
2020-07-09 14:40:00,59.11,59.17,59.07,59.08,166538.0,54.2116,54.2667,54.1749,54.1841,166538.0
2020-07-09 14:50:00,59.08,59.18,59.07,59.17,112221.0,54.1841,54.2758,54.1749,54.2667,112221.0
2020-07-09 15:00:00,59.18,59.24,59.14,59.19,242812.0,54.2758,54.3309,54.2391,54.285,242812.0
2020-07-09 15:10:00,59.19,59.32,59.16,59.29,258219.0,54.285,54.4042,54.2575,54.3767,258219.0
2020-07-09 15:20:00,59.28,59.3,59.01,59.03,227121.0,54.3675,54.3859,54.1199,54.1383,227121.0
2020-07-09 15:30:00,59.02,59.17,58.95,59.15,251623.0,54.1291,54.2667,54.0649,54.2483,251623.0
2020-07-09 15:40:00,59.16,59.47,59.08,59.38,262005.0,54.2575,54.5418,54.1841,54.4593,262005.0
2020-07-09 15:50:00,59.38,59.39,59.13,59.22,1470889.0,54.4593,54.4684,54.23,54.3125,1470889.0
2020-07-10 09:30:00,59.38,59.89,58.66,58.88,533800.0,54.4593,54.927,53.7989,54.0007,533800.0
2020-07-10 09:40:00,58.88,58.98,58.53,58.71,418104.0,54.0007,54.0924,53.6797,53.8448,418104.0
2020-07-10 09:50:00,58.71,58.72,58.41,58.59,363246.0,53.8448,53.8539,53.5696,53.7347,363246.0
2020-07-10 10:00:00,58.58,58.61,58.12,58.57,374682.0,53.7255,53.7531,53.3037,53.7164,374682.0
2020-07-10 10:10:00,58.58,58.77,58.53,58.64,272507.0,53.7255,53.8998,53.6797,53.7806,272507.0
2020-07-10 10:20:00,58.65,58.86,58.64,58.84,210930.0,53.7897,53.9823,53.7806,53.964,210930.0
2020-07-10 10:30:00,58.84,59.05,58.74,58.95,294076.0,53.964,54.1566,53.8723,54.0649,294076.0
2020-07-10 10:40:00,58.96,59.04,58.87,58.9,206918.0,54.0741,54.1474,53.9915,54.019,206918.0
2020-07-10 10:50:00,58.9,59.02,58.81,58.89,200823.0,54.019,54.1291,53.9365,54.0099,200823.0
2020-07-10 11:00:00,58.89,58.91,58.46,58.63,327518.0,54.0099,54.0282,53.6155,53.7714,327518.0
2020-07-10 11:10:00,58.63,58.87,58.6,58.87,147981.0,53.7714,53.9915,53.7439,53.9915,147981.0
2020-07-10 11:20:00,58.87,58.96,58.72,58.75,180928.0,53.9915,54.0741,53.8539,53.8815,180928.0
2020-07-10 11:30:00,58.75,58.89,58.56,58.88,158835.0,53.8815,54.0099,53.7072,54.0007,158835.0
2020-07-10 11:40:00,58.89,58.99,58.83,58.88,149075.0,54.0099,54.1016,53.9548,54.0007,149075.0
2020-07-10 11:50:00,58.88,58.96,58.81,58.9,162755.0,54.0007,54.0741,53.9365,54.019,162755.0
2020-07-10 12:00:00,58.91,59.0,58.87,58.98,151255.0,54.0282,54.1107,53.9915,54.0924,151255.0
2020-07-10 12:10:00,58.98,59.06,58.95,58.99,142856.0,54.0924,54.1658,54.0649,54.1016,142856.0
2020-07-10 12:20:00,59.0,59.08,58.83,58.88,151570.0,54.1107,54.1841,53.9548,54.0007,151570.0
2020-07-10 12:30:00,58.88,59.11,58.87,59.06,110033.0,54.0007,54.2116,53.9915,54.1658,110033.0
2020-07-10 12:40:00,59.06,59.12,58.99,59.09,73276.0,54.1658,54.2208,54.1016,54.1933,73276.0
2020-07-10 12:50:00,59.09,59.16,59.05,59.05,93538.0,54.1933,54.2575,54.1566,54.1566,93538.0
2020-07-10 13:00:00,59.05,59.22,59.03,59.2,86786.0,54.1566,54.3125,54.1383,54.2942,86786.0
2020-07-10 13:10:00,59.2,59.26,59.16,59.26,86408.0,54.2942,54.3492,54.2575,54.3492,86408.0
2020-07-10 13:20:00,59.26,59.35,59.16,59.22,145252.0,54.3492,54.4317,54.2575,54.3125,145252.0
2020-07-10 13:30:00,59.22,59.29,59.2,59.25,75962.0,54.3125,54.3767,54.2942,54.34,75962.0
2020-07-10 13:40:00,59.25,59.28,59.17,59.24,93249.0,54.34,54.3675,54.2667,54.3309,93249.0
2020-07-10 13:50:00,59.23,59.28,59.17,59.25,97516.0,54.3217,54.3675,54.2667,54.34,97516.0
2020-07-10 14:00:00,59.26,59.28,59.12,59.16,100606.0,54.3492,54.3675,54.2208,54.2575,100606.0
2020-07-10 14:10:00,59.15,59.17,59.08,59.15,88096.0,54.2483,54.2667,54.1841,54.2483,88096.0
2020-07-10 14:20:00,59.15,59.2,59.06,59.18,126823.0,54.2483,54.2942,54.1658,54.2758,126823.0
2020-07-10 14:30:00,59.18,59.31,59.15,59.25,179961.0,54.2758,54.3951,54.2483,54.34,179961.0
2020-07-10 14:40:00,59.25,59.37,59.24,59.35,111245.0,54.34,54.4501,54.3309,54.4317,111245.0
2020-07-10 14:50:00,59.35,59.44,59.27,59.44,114610.0,54.4317,54.5143,54.3584,54.5143,114610.0
2020-07-10 15:00:00,59.44,59.5,59.34,59.44,145635.0,54.5143,54.5693,54.4226,54.5143,145635.0
2020-07-10 15:10:00,59.45,59.46,59.35,59.36,124098.0,54.5235,54.5326,54.4317,54.4409,124098.0
2020-07-10 15:20:00,59.36,59.43,59.35,59.4,143282.0,54.4409,54.5051,54.4317,54.4776,143282.0
2020-07-10 15:30:00,59.41,59.63,59.37,59.42,227296.0,54.4868,54.6885,54.4501,54.4959,227296.0
2020-07-10 15:40:00,59.42,59.5,59.37,59.5,192960.0,54.4959,54.5693,54.4501,54.5693,192960.0
2020-07-10 15:50:00,59.5,59.51,59.24,59.27,882396.0,54.5693,54.5785,54.3309,54.3584,882396.0
2020-07-13 09:30:00,60.25,60.61,59.74,60.41,482022.0,55.2572,55.5873,54.7894,55.4039,482022.0
2020-07-13 09:40:00,60.43,60.56,60.22,60.49,381564.0,55.4222,55.5415,55.2296,55.4773,381564.0
2020-07-13 09:50:00,60.48,60.48,60.06,60.09,445709.0,55.4681,55.4681,55.0829,55.1104,445709.0
2020-07-13 10:00:00,60.1,60.23,59.94,60.14,391111.0,55.1196,55.2388,54.9728,55.1563,391111.0
2020-07-13 10:10:00,60.15,60.57,60.14,60.4,342039.0,55.1654,55.5506,55.1563,55.3947,342039.0
2020-07-13 10:20:00,60.39,60.47,60.25,60.45,174146.0,55.3856,55.4589,55.2572,55.4406,174146.0
2020-07-13 10:30:00,60.46,60.64,60.42,60.62,183111.0,55.4498,55.6148,55.4131,55.5965,183111.0
2020-07-13 10:40:00,60.62,60.71,60.49,60.59,183524.0,55.5965,55.679,55.4773,55.569,183524.0
2020-07-13 10:50:00,60.6,60.85,60.59,60.82,155051.0,55.5782,55.8074,55.569,55.7799,155051.0
2020-07-13 11:00:00,60.81,61.06,60.75,60.91,207105.0,55.7707,56.0,55.7157,55.8625,207105.0
2020-07-13 11:10:00,60.9,60.95,60.76,60.77,169111.0,55.8533,55.8991,55.7249,55.7341,169111.0
2020-07-13 11:20:00,60.77,60.86,60.61,60.8,184412.0,55.7341,55.8166,55.5873,55.7616,184412.0
2020-07-13 11:30:00,60.83,60.97,60.82,60.95,142637.0,55.7891,55.9175,55.7799,55.8991,142637.0
2020-07-13 11:40:00,60.95,61.05,60.8,60.86,149218.0,55.8991,55.9909,55.7616,55.8166,149218.0
2020-07-13 11:50:00,60.86,60.94,60.64,60.7,140058.0,55.8166,55.89,55.6148,55.6699,140058.0
2020-07-13 12:00:00,60.7,60.89,60.68,60.79,117632.0,55.6699,55.8441,55.6515,55.7524,117632.0
2020-07-13 12:10:00,60.78,60.78,60.63,60.78,100285.0,55.7432,55.7432,55.6057,55.7432,100285.0
2020-07-13 12:20:00,60.79,60.83,60.73,60.78,71322.0,55.7524,55.7891,55.6974,55.7432,71322.0
2020-07-13 12:30:00,60.78,60.8,60.72,60.76,105404.0,55.7432,55.7616,55.6882,55.7249,105404.0
2020-07-13 12:40:00,60.76,60.76,60.55,60.6,112958.0,55.7249,55.7249,55.5323,55.5782,112958.0
2020-07-13 12:50:00,60.61,60.65,60.22,60.24,170331.0,55.5873,55.624,55.2296,55.248,170331.0
2020-07-13 13:00:00,60.24,60.42,60.22,60.25,146792.0,55.248,55.4131,55.2296,55.2572,146792.0
2020-07-13 13:10:00,60.25,60.33,60.1,60.32,111195.0,55.2572,55.3305,55.1196,55.3214,111195.0
2020-07-13 13:20:00,60.32,60.45,60.26,60.45,110867.0,55.3214,55.4406,55.2663,55.4406,110867.0
2020-07-13 13:30:00,60.46,60.52,60.43,60.48,84031.0,55.4498,55.5048,55.4222,55.4681,84031.0
2020-07-13 13:40:00,60.48,60.48,60.2,60.25,97610.0,55.4681,55.4681,55.2113,55.2572,97610.0
2020-07-13 13:50:00,60.26,60.31,60.18,60.21,107434.0,55.2663,55.3122,55.193,55.2205,107434.0
2020-07-13 14:00:00,60.2,60.26,59.77,59.84,199579.0,55.2113,55.2663,54.8169,54.8811,199579.0
2020-07-13 14:10:00,59.83,59.94,59.76,59.85,125968.0,54.872,54.9728,54.8078,54.8903,125968.0
2020-07-13 14:20:00,59.85,59.87,59.31,59.34,240148.0,54.8903,54.9086,54.3951,54.4226,240148.0
2020-07-13 14:30:00,59.33,59.34,58.89,59.16,401987.0,54.4134,54.4226,54.0099,54.2575,401987.0
2020-07-13 14:40:00,59.16,59.5,59.16,59.46,242783.0,54.2575,54.5693,54.2575,54.5326,242783.0
2020-07-13 14:50:00,59.45,59.72,59.44,59.58,231737.0,54.5235,54.7711,54.5143,54.6427,231737.0
2020-07-13 15:00:00,59.58,59.58,59.07,59.11,226073.0,54.6427,54.6427,54.1749,54.2116,226073.0
2020-07-13 15:10:00,59.11,59.24,58.94,58.94,183639.0,54.2116,54.3309,54.0557,54.0557,183639.0
2020-07-13 15:20:00,58.94,59.04,58.71,58.77,241228.0,54.0557,54.1474,53.8448,53.8998,241228.0
2020-07-13 15:30:00,58.76,58.82,58.07,58.37,537048.0,53.8906,53.9457,53.2578,53.5329,537048.0
2020-07-13 15:40:00,58.36,58.68,58.31,58.33,420286.0,53.5238,53.8173,53.4779,53.4963,420286.0
2020-07-13 15:50:00,58.32,58.4,57.89,58.31,1119834.0,53.4871,53.5605,53.0927,53.4779,1119834.0
2020-07-14 09:30:00,57.5,58.82,57.44,58.57,640072.0,52.735,53.9457,52.68,53.7164,640072.0
2020-07-14 09:40:00,58.57,58.76,58.18,58.18,464046.0,53.7164,53.8906,53.3587,53.3587,464046.0
2020-07-14 09:50:00,58.19,58.25,57.28,57.86,550163.0,53.3679,53.4229,52.5333,53.0652,550163.0
2020-07-14 10:00:00,57.85,57.95,57.55,57.67,398963.0,53.056,53.1478,52.7809,52.891,398963.0
2020-07-14 10:10:00,57.66,57.79,57.31,57.41,241000.0,52.8818,53.001,52.5608,52.6525,241000.0
2020-07-14 10:20:00,57.4,57.8,57.37,57.79,179233.0,52.6433,53.0102,52.6158,53.001,179233.0
2020-07-14 10:30:00,57.8,57.98,57.58,57.65,316349.0,53.0102,53.1753,52.8084,52.8726,316349.0
2020-07-14 10:40:00,57.65,58.3,57.65,58.3,197487.0,52.8726,53.4687,52.8726,53.4687,197487.0
2020-07-14 10:50:00,58.3,58.43,58.07,58.07,165140.0,53.4687,53.588,53.2578,53.2578,165140.0
2020-07-14 11:00:00,58.07,58.34,57.92,58.2,147095.0,53.2578,53.5054,53.1202,53.377,147095.0
2020-07-14 11:10:00,58.2,58.34,58.04,58.32,151824.0,53.377,53.5054,53.2303,53.4871,151824.0
2020-07-14 11:20:00,58.32,58.38,58.17,58.23,127480.0,53.4871,53.5421,53.3495,53.4046,127480.0
2020-07-14 11:30:00,58.22,58.56,58.18,58.52,129176.0,53.3954,53.7072,53.3587,53.6705,129176.0
2020-07-14 11:40:00,58.53,58.62,58.45,58.54,113446.0,53.6797,53.7622,53.6063,53.6889,113446.0
2020-07-14 11:50:00,58.54,58.62,58.39,58.46,102991.0,53.6889,53.7622,53.5513,53.6155,102991.0
2020-07-14 12:00:00,58.45,58.46,58.18,58.22,145023.0,53.6063,53.6155,53.3587,53.3954,145023.0
2020-07-14 12:10:00,58.22,58.5,58.17,58.47,141793.0,53.3954,53.6522,53.3495,53.6247,141793.0
2020-07-14 12:20:00,58.47,58.6,58.42,58.52,116526.0,53.6247,53.7439,53.5788,53.6705,116526.0
2020-07-14 12:30:00,58.53,58.67,58.5,58.65,110041.0,53.6797,53.8081,53.6522,53.7897,110041.0
2020-07-14 12:40:00,58.65,58.66,58.44,58.54,83623.0,53.7897,53.7989,53.5971,53.6889,83623.0
2020-07-14 12:50:00,58.55,58.55,58.35,58.41,77220.0,53.698,53.698,53.5146,53.5696,77220.0
2020-07-14 13:00:00,58.41,58.43,58.26,58.26,83295.0,53.5696,53.588,53.4321,53.4321,83295.0
2020-07-14 13:10:00,58.25,58.49,58.23,58.45,107512.0,53.4229,53.643,53.4046,53.6063,107512.0
2020-07-14 13:20:00,58.45,58.62,58.43,58.58,79293.0,53.6063,53.7622,53.588,53.7255,79293.0
2020-07-14 13:30:00,58.56,58.76,58.54,58.76,126019.0,53.7072,53.8906,53.6889,53.8906,126019.0
2020-07-14 13:40:00,58.75,58.92,58.71,58.84,89380.0,53.8815,54.0374,53.8448,53.964,89380.0
2020-07-14 13:50:00,58.84,59.04,58.74,58.84,181919.0,53.964,54.1474,53.8723,53.964,181919.0
2020-07-14 14:00:00,58.84,58.97,58.75,58.89,107027.0,53.964,54.0832,53.8815,54.0099,107027.0
2020-07-14 14:10:00,58.9,59.05,58.87,59.0,87512.0,54.019,54.1566,53.9915,54.1107,87512.0
2020-07-14 14:20:00,59.0,59.06,58.78,58.9,121014.0,54.1107,54.1658,53.909,54.019,121014.0
2020-07-14 14:30:00,58.92,58.99,58.75,58.8,111194.0,54.0374,54.1016,53.8815,53.9273,111194.0
2020-07-14 14:40:00,58.8,58.96,58.75,58.83,85846.0,53.9273,54.0741,53.8815,53.9548,85846.0
2020-07-14 14:50:00,58.82,59.03,58.81,59.02,90738.0,53.9457,54.1383,53.9365,54.1291,90738.0
2020-07-14 15:00:00,59.02,59.04,58.65,58.67,122105.0,54.1291,54.1474,53.7897,53.8081,122105.0
2020-07-14 15:10:00,58.68,58.76,58.53,58.72,142841.0,53.8173,53.8906,53.6797,53.8539,142841.0
2020-07-14 15:20:00,58.73,59.05,58.69,58.97,132582.0,53.8631,54.1566,53.8264,54.0832,132582.0
2020-07-14 15:30:00,58.97,59.03,58.86,59.02,154238.0,54.0832,54.1383,53.9823,54.1291,154238.0
2020-07-14 15:40:00,59.01,59.21,58.99,59.18,220830.0,54.1199,54.3033,54.1016,54.2758,220830.0
2020-07-14 15:50:00,59.19,59.29,59.05,59.07,835711.0,54.285,54.3767,54.1566,54.1749,835711.0
2020-07-15 09:30:00,58.9,58.91,58.11,58.65,566230.0,54.019,54.0282,53.2945,53.7897,566230.0
2020-07-15 09:40:00,58.66,59.06,58.54,59.06,387222.0,53.7989,54.1658,53.6889,54.1658,387222.0
2020-07-15 09:50:00,59.06,59.13,58.67,58.74,270126.0,54.1658,54.23,53.8081,53.8723,270126.0
2020-07-15 10:00:00,58.74,58.82,58.45,58.56,232720.0,53.8723,53.9457,53.6063,53.7072,232720.0
2020-07-15 10:10:00,58.57,58.67,58.43,58.67,297409.0,53.7164,53.8081,53.588,53.8081,297409.0
2020-07-15 10:20:00,58.66,58.87,58.61,58.68,182886.0,53.7989,53.9915,53.7531,53.8173,182886.0
2020-07-15 10:30:00,58.67,58.71,58.51,58.59,180217.0,53.8081,53.8448,53.6613,53.7347,180217.0
2020-07-15 10:40:00,58.58,58.74,58.51,58.7,150486.0,53.7255,53.8723,53.6613,53.8356,150486.0
2020-07-15 10:50:00,58.7,58.71,58.57,58.65,163593.0,53.8356,53.8448,53.7164,53.7897,163593.0
2020-07-15 11:00:00,58.65,58.67,58.15,58.33,193673.0,53.7897,53.8081,53.3312,53.4963,193673.0
2020-07-15 11:10:00,58.31,58.37,58.09,58.13,197544.0,53.4779,53.5329,53.2762,53.3128,197544.0
2020-07-15 11:20:00,58.13,58.25,57.89,58.18,285802.0,53.3128,53.4229,53.0927,53.3587,285802.0
2020-07-15 11:30:00,58.18,58.18,57.89,57.91,195861.0,53.3587,53.3587,53.0927,53.1111,195861.0
2020-07-15 11:40:00,57.9,57.99,57.68,57.78,212362.0,53.1019,53.1844,52.9001,52.9918,212362.0
2020-07-15 11:50:00,57.78,57.94,57.57,57.59,181624.0,52.9918,53.1386,52.7992,52.8176,181624.0
2020-07-15 12:00:00,57.58,57.62,57.24,57.45,431332.0,52.8084,52.8451,52.4966,52.6892,431332.0
2020-07-15 12:10:00,57.46,57.66,57.3,57.66,215018.0,52.6984,52.8818,52.5516,52.8818,215018.0
2020-07-15 12:20:00,57.65,57.83,57.51,57.79,171626.0,52.8726,53.0377,52.7442,53.001,171626.0
2020-07-15 12:30:00,57.79,57.84,57.57,57.68,120733.0,53.001,53.0469,52.7992,52.9001,120733.0
2020-07-15 12:40:00,57.69,57.97,57.66,57.96,92978.0,52.9093,53.1661,52.8818,53.1569,92978.0
2020-07-15 12:50:00,57.95,57.99,57.89,57.97,98440.0,53.1478,53.1844,53.0927,53.1661,98440.0
2020-07-15 13:00:00,57.97,58.07,57.86,58.04,145341.0,53.1661,53.2578,53.0652,53.2303,145341.0
2020-07-15 13:10:00,58.04,58.08,57.97,58.0,77120.0,53.2303,53.267,53.1661,53.1936,77120.0
2020-07-15 13:20:00,58.01,58.05,57.93,58.0,63377.0,53.2028,53.2395,53.1294,53.1936,63377.0
2020-07-15 13:30:00,58.0,58.15,57.99,58.06,61987.0,53.1936,53.3312,53.1844,53.2486,61987.0
2020-07-15 13:40:00,58.07,58.16,58.03,58.12,78950.0,53.2578,53.3404,53.2211,53.3037,78950.0
2020-07-15 13:50:00,58.12,58.19,58.05,58.19,100898.0,53.3037,53.3679,53.2395,53.3679,100898.0
2020-07-15 14:00:00,58.18,58.59,58.12,58.55,211338.0,53.3587,53.7347,53.3037,53.698,211338.0
2020-07-15 14:10:00,58.57,58.73,58.55,58.68,126607.0,53.7164,53.8631,53.698,53.8173,126607.0
2020-07-15 14:20:00,58.69,58.79,58.59,58.75,105948.0,53.8264,53.9181,53.7347,53.8815,105948.0
2020-07-15 14:30:00,58.76,58.79,58.67,58.73,114018.0,53.8906,53.9181,53.8081,53.8631,114018.0
2020-07-15 14:40:00,58.73,58.75,58.62,58.67,92021.0,53.8631,53.8815,53.7622,53.8081,92021.0
2020-07-15 14:50:00,58.66,58.66,58.45,58.45,96439.0,53.7989,53.7989,53.6063,53.6063,96439.0
2020-07-15 15:00:00,58.45,58.54,58.34,58.35,129507.0,53.6063,53.6889,53.5054,53.5146,129507.0
2020-07-15 15:10:00,58.35,58.38,58.18,58.38,133901.0,53.5146,53.5421,53.3587,53.5421,133901.0
2020-07-15 15:20:00,58.36,58.48,58.26,58.48,180515.0,53.5238,53.6338,53.4321,53.6338,180515.0
2020-07-15 15:30:00,58.48,58.6,58.47,58.52,185213.0,53.6338,53.7439,53.6247,53.6705,185213.0
2020-07-15 15:40:00,58.52,58.53,58.33,58.35,258468.0,53.6705,53.6797,53.4963,53.5146,258468.0
2020-07-15 15:50:00,58.35,58.41,58.2,58.39,567875.0,53.5146,53.5696,53.377,53.5513,567875.0
2020-07-16 09:30:00,57.96,58.82,57.85,58.68,329145.0,53.1569,53.9457,53.056,53.8173,329145.0
2020-07-16 09:40:00,58.66,58.74,58.42,58.59,243580.0,53.7989,53.8723,53.5788,53.7347,243580.0
2020-07-16 09:50:00,58.58,58.84,58.48,58.55,211512.0,53.7255,53.964,53.6338,53.698,211512.0
2020-07-16 10:00:00,58.56,58.91,58.48,58.7,238214.0,53.7072,54.0282,53.6338,53.8356,238214.0
2020-07-16 10:10:00,58.7,58.8,58.55,58.65,176782.0,53.8356,53.9273,53.698,53.7897,176782.0
2020-07-16 10:20:00,58.64,58.84,58.55,58.83,143206.0,53.7806,53.964,53.698,53.9548,143206.0
2020-07-16 10:30:00,58.83,58.91,58.72,58.74,79735.0,53.9548,54.0282,53.8539,53.8723,79735.0
2020-07-16 10:40:00,58.73,58.84,58.58,58.58,105454.0,53.8631,53.964,53.7255,53.7255,105454.0
2020-07-16 10:50:00,58.58,58.59,58.14,58.19,173022.0,53.7255,53.7347,53.322,53.3679,173022.0
2020-07-16 11:00:00,58.18,58.22,57.93,58.12,186919.0,53.3587,53.3954,53.1294,53.3037,186919.0
2020-07-16 11:10:00,58.12,58.5,58.08,58.34,477941.0,53.3037,53.6522,53.267,53.5054,477941.0
2020-07-16 11:20:00,58.33,58.49,58.24,58.37,210513.0,53.4963,53.643,53.4137,53.5329,210513.0
2020-07-16 11:30:00,58.37,58.45,58.25,58.38,137447.0,53.5329,53.6063,53.4229,53.5421,137447.0
2020-07-16 11:40:00,58.38,58.38,58.21,58.28,90432.0,53.5421,53.5421,53.3862,53.4504,90432.0
2020-07-16 11:50:00,58.29,58.31,58.17,58.25,90988.0,53.4596,53.4779,53.3495,53.4229,90988.0
2020-07-16 12:00:00,58.26,58.32,58.2,58.25,74690.0,53.4321,53.4871,53.377,53.4229,74690.0
2020-07-16 12:10:00,58.24,58.3,58.16,58.28,112630.0,53.4137,53.4687,53.3404,53.4504,112630.0
2020-07-16 12:20:00,58.27,58.27,58.13,58.22,66129.0,53.4412,53.4412,53.3128,53.3954,66129.0
2020-07-16 12:30:00,58.22,58.44,58.21,58.39,62767.0,53.3954,53.5971,53.3862,53.5513,62767.0
2020-07-16 12:40:00,58.4,58.6,58.39,58.52,90649.0,53.5605,53.7439,53.5513,53.6705,90649.0
2020-07-16 12:50:00,58.52,58.53,58.46,58.49,61410.0,53.6705,53.6797,53.6155,53.643,61410.0
2020-07-16 13:00:00,58.51,58.78,58.48,58.76,116954.0,53.6613,53.909,53.6338,53.8906,116954.0
2020-07-16 13:10:00,58.76,58.89,58.68,58.77,72762.0,53.8906,54.0099,53.8173,53.8998,72762.0
2020-07-16 13:20:00,58.77,58.77,58.7,58.74,66916.0,53.8998,53.8998,53.8356,53.8723,66916.0
2020-07-16 13:30:00,58.73,58.75,58.66,58.68,51924.0,53.8631,53.8815,53.7989,53.8173,51924.0
2020-07-16 13:40:00,58.69,58.77,58.61,58.74,84316.0,53.8264,53.8998,53.7531,53.8723,84316.0
2020-07-16 13:50:00,58.73,58.92,58.68,58.68,257287.0,53.8631,54.0374,53.8173,53.8173,257287.0
2020-07-16 14:00:00,58.67,58.83,58.66,58.82,36135.0,53.8081,53.9548,53.7989,53.9457,36135.0
2020-07-16 14:10:00,58.82,58.85,58.76,58.8,40309.0,53.9457,53.9732,53.8906,53.9273,40309.0
2020-07-16 14:20:00,58.81,58.86,58.8,58.84,48822.0,53.9365,53.9823,53.9273,53.964,48822.0
2020-07-16 14:30:00,58.84,58.87,58.79,58.82,41857.0,53.964,53.9915,53.9181,53.9457,41857.0
2020-07-16 14:40:00,58.82,58.87,58.68,58.68,58191.0,53.9457,53.9915,53.8173,53.8173,58191.0
2020-07-16 14:50:00,58.68,58.75,58.54,58.55,77572.0,53.8173,53.8815,53.6889,53.698,77572.0
2020-07-16 15:00:00,58.56,58.63,58.49,58.6,59473.0,53.7072,53.7714,53.643,53.7439,59473.0
2020-07-16 15:10:00,58.6,58.7,58.52,58.67,71937.0,53.7439,53.8356,53.6705,53.8081,71937.0
2020-07-16 15:20:00,58.67,58.77,58.61,58.73,111275.0,53.8081,53.8998,53.7531,53.8631,111275.0
2020-07-16 15:30:00,58.72,58.77,58.69,58.72,188097.0,53.8539,53.8998,53.8264,53.8539,188097.0
2020-07-16 15:40:00,58.72,58.75,58.62,58.73,183316.0,53.8539,53.8815,53.7622,53.8631,183316.0
2020-07-16 15:50:00,58.73,58.73,58.48,58.67,418661.0,53.8631,53.8631,53.6338,53.8081,418661.0
2020-07-17 09:30:00,58.83,59.11,58.75,58.8,376269.0,53.9548,54.2116,53.8815,53.9273,376269.0
2020-07-17 09:40:00,58.79,58.82,58.37,58.39,142717.0,53.9181,53.9457,53.5329,53.5513,142717.0
2020-07-17 09:50:00,58.39,58.65,58.39,58.43,130915.0,53.5513,53.7897,53.5513,53.588,130915.0
2020-07-17 10:00:00,58.43,58.72,58.35,58.71,123209.0,53.588,53.8539,53.5146,53.8448,123209.0
2020-07-17 10:10:00,58.71,58.71,58.4,58.4,119828.0,53.8448,53.8448,53.5605,53.5605,119828.0
2020-07-17 10:20:00,58.4,58.41,58.08,58.28,143842.0,53.5605,53.5696,53.267,53.4504,143842.0
2020-07-17 10:30:00,58.28,58.28,58.08,58.1,127857.0,53.4504,53.4504,53.267,53.2853,127857.0
2020-07-17 10:40:00,58.11,58.24,58.01,58.13,63467.0,53.2945,53.4137,53.2028,53.3128,63467.0
2020-07-17 10:50:00,58.14,58.2,58.05,58.05,66354.0,53.322,53.377,53.2395,53.2395,66354.0
2020-07-17 11:00:00,58.05,58.28,58.02,58.28,84913.0,53.2395,53.4504,53.212,53.4504,84913.0
2020-07-17 11:10:00,58.27,58.28,58.09,58.14,60105.0,53.4412,53.4504,53.2762,53.322,60105.0
2020-07-17 11:20:00,58.15,58.22,58.11,58.19,41760.0,53.3312,53.3954,53.2945,53.3679,41760.0
2020-07-17 11:30:00,58.19,58.2,58.07,58.08,56607.0,53.3679,53.377,53.2578,53.267,56607.0
2020-07-17 11:40:00,58.07,58.17,57.93,58.02,98973.0,53.2578,53.3495,53.1294,53.212,98973.0
2020-07-17 11:50:00,58.02,58.19,57.99,58.16,63752.0,53.212,53.3679,53.1844,53.3404,63752.0
2020-07-17 12:00:00,58.16,58.24,58.11,58.22,59978.0,53.3404,53.4137,53.2945,53.3954,59978.0
2020-07-17 12:10:00,58.22,58.26,58.14,58.15,56478.0,53.3954,53.4321,53.322,53.3312,56478.0
2020-07-17 12:20:00,58.15,58.19,58.11,58.13,51272.0,53.3312,53.3679,53.2945,53.3128,51272.0
2020-07-17 12:30:00,58.12,58.13,58.05,58.1,45497.0,53.3037,53.3128,53.2395,53.2853,45497.0
2020-07-17 12:40:00,58.1,58.16,58.04,58.07,51423.0,53.2853,53.3404,53.2303,53.2578,51423.0
2020-07-17 12:50:00,58.07,58.1,57.99,58.04,49671.0,53.2578,53.2853,53.1844,53.2303,49671.0
2020-07-17 13:00:00,58.03,58.06,57.97,58.02,53425.0,53.2211,53.2486,53.1661,53.212,53425.0
2020-07-17 13:10:00,58.02,58.03,57.77,57.81,106523.0,53.212,53.2211,52.9827,53.0194,106523.0
2020-07-17 13:20:00,57.81,57.91,57.8,57.88,55608.0,53.0194,53.1111,53.0102,53.0836,55608.0
2020-07-17 13:30:00,57.88,57.9,57.83,57.84,49235.0,53.0836,53.1019,53.0377,53.0469,49235.0
2020-07-17 13:40:00,57.84,57.93,57.8,57.89,53349.0,53.0469,53.1294,53.0102,53.0927,53349.0
2020-07-17 13:50:00,57.9,57.92,57.78,57.84,70122.0,53.1019,53.1202,52.9918,53.0469,70122.0
2020-07-17 14:00:00,57.84,58.05,57.84,58.05,83623.0,53.0469,53.2395,53.0469,53.2395,83623.0
2020-07-17 14:10:00,58.05,58.14,58.0,58.13,48804.0,53.2395,53.322,53.1936,53.3128,48804.0
2020-07-17 14:20:00,58.12,58.16,58.08,58.11,47433.0,53.3037,53.3404,53.267,53.2945,47433.0
2020-07-17 14:30:00,58.12,58.15,58.03,58.13,65175.0,53.3037,53.3312,53.2211,53.3128,65175.0
2020-07-17 14:40:00,58.13,58.18,58.1,58.15,61844.0,53.3128,53.3587,53.2853,53.3312,61844.0
2020-07-17 14:50:00,58.15,58.22,58.1,58.11,49310.0,53.3312,53.3954,53.2853,53.2945,49310.0
2020-07-17 15:00:00,58.1,58.14,58.0,58.11,65086.0,53.2853,53.322,53.1936,53.2945,65086.0
2020-07-17 15:10:00,58.1,58.2,58.08,58.2,83049.0,53.2853,53.377,53.267,53.377,83049.0
2020-07-17 15:20:00,58.2,58.27,58.17,58.25,77952.0,53.377,53.4412,53.3495,53.4229,77952.0
2020-07-17 15:30:00,58.25,58.34,58.21,58.23,131254.0,53.4229,53.5054,53.3862,53.4046,131254.0
2020-07-17 15:40:00,58.24,58.28,58.16,58.2,159585.0,53.4137,53.4504,53.3404,53.377,159585.0
2020-07-17 15:50:00,58.19,58.19,57.95,58.13,436132.0,53.3679,53.3679,53.1478,53.3128,436132.0
2020-07-20 09:30:00,58.73,58.8,58.27,58.41,307273.0,53.8631,53.9273,53.4412,53.5696,307273.0
2020-07-20 09:40:00,58.41,58.41,57.77,57.9,430907.0,53.5696,53.5696,52.9827,53.1019,430907.0
2020-07-20 09:50:00,57.89,58.14,57.79,58.01,261042.0,53.0927,53.322,53.001,53.2028,261042.0
2020-07-20 10:00:00,58.03,58.35,57.94,58.27,195826.0,53.2211,53.5146,53.1386,53.4412,195826.0
2020-07-20 10:10:00,58.27,58.52,58.26,58.44,253753.0,53.4412,53.6705,53.4321,53.5971,253753.0
2020-07-20 10:20:00,58.45,58.56,58.33,58.45,137059.0,53.6063,53.7072,53.4963,53.6063,137059.0
2020-07-20 10:30:00,58.45,58.51,58.33,58.5,121671.0,53.6063,53.6613,53.4963,53.6522,121671.0
2020-07-20 10:40:00,58.47,58.54,58.32,58.5,79504.0,53.6247,53.6889,53.4871,53.6522,79504.0
2020-07-20 10:50:00,58.5,58.55,58.3,58.33,101360.0,53.6522,53.698,53.4687,53.4963,101360.0
2020-07-20 11:00:00,58.33,58.39,58.21,58.21,58582.0,53.4963,53.5513,53.3862,53.3862,58582.0
2020-07-20 11:10:00,58.2,58.36,58.2,58.29,59648.0,53.377,53.5238,53.377,53.4596,59648.0
2020-07-20 11:20:00,58.31,58.31,58.2,58.3,48791.0,53.4779,53.4779,53.377,53.4687,48791.0
2020-07-20 11:30:00,58.3,58.42,58.27,58.33,72727.0,53.4687,53.5788,53.4412,53.4963,72727.0
2020-07-20 11:40:00,58.34,58.35,58.26,58.32,44456.0,53.5054,53.5146,53.4321,53.4871,44456.0
2020-07-20 11:50:00,58.33,58.35,58.26,58.3,62400.0,53.4963,53.5146,53.4321,53.4687,62400.0
2020-07-20 12:00:00,58.31,58.35,58.19,58.29,67249.0,53.4779,53.5146,53.3679,53.4596,67249.0
2020-07-20 12:10:00,58.29,58.4,58.29,58.37,47735.0,53.4596,53.5605,53.4596,53.5329,47735.0
2020-07-20 12:20:00,58.38,58.39,58.32,58.35,51614.0,53.5421,53.5513,53.4871,53.5146,51614.0
2020-07-20 12:30:00,58.35,58.48,58.35,58.42,90419.0,53.5146,53.6338,53.5146,53.5788,90419.0
2020-07-20 12:40:00,58.41,58.49,58.3,58.3,64903.0,53.5696,53.643,53.4687,53.4687,64903.0
2020-07-20 12:50:00,58.3,58.32,58.16,58.19,105560.0,53.4687,53.4871,53.3404,53.3679,105560.0
2020-07-20 13:00:00,58.19,58.19,58.08,58.14,123465.0,53.3679,53.3679,53.267,53.322,123465.0
2020-07-20 13:10:00,58.15,58.18,58.1,58.15,73805.0,53.3312,53.3587,53.2853,53.3312,73805.0
2020-07-20 13:20:00,58.15,58.15,58.07,58.13,73289.0,53.3312,53.3312,53.2578,53.3128,73289.0
2020-07-20 13:30:00,58.13,58.16,58.01,58.04,65967.0,53.3128,53.3404,53.2028,53.2303,65967.0
2020-07-20 13:40:00,58.05,58.12,58.02,58.09,71636.0,53.2395,53.3037,53.212,53.2762,71636.0
2020-07-20 13:50:00,58.09,58.13,57.98,57.99,78016.0,53.2762,53.3128,53.1753,53.1844,78016.0
2020-07-20 14:00:00,57.98,58.06,57.96,57.98,68241.0,53.1753,53.2486,53.1569,53.1753,68241.0
2020-07-20 14:10:00,57.99,58.14,57.97,58.14,60784.0,53.1844,53.322,53.1661,53.322,60784.0
2020-07-20 14:20:00,58.14,58.24,58.13,58.24,57725.0,53.322,53.4137,53.3128,53.4137,57725.0
2020-07-20 14:30:00,58.24,58.32,58.2,58.3,60607.0,53.4137,53.4871,53.377,53.4687,60607.0
2020-07-20 14:40:00,58.3,58.32,58.24,58.27,60939.0,53.4687,53.4871,53.4137,53.4412,60939.0
2020-07-20 14:50:00,58.28,58.3,58.25,58.28,42422.0,53.4504,53.4687,53.4229,53.4504,42422.0
2020-07-20 15:00:00,58.28,58.32,58.26,58.31,71347.0,53.4504,53.4871,53.4321,53.4779,71347.0
2020-07-20 15:10:00,58.32,58.43,58.28,58.41,99390.0,53.4871,53.588,53.4504,53.5696,99390.0
2020-07-20 15:20:00,58.41,58.58,58.38,58.57,124918.0,53.5696,53.7255,53.5421,53.7164,124918.0
2020-07-20 15:30:00,58.57,58.78,58.56,58.69,245901.0,53.7164,53.909,53.7072,53.8264,245901.0
2020-07-20 15:40:00,58.69,58.71,58.55,58.64,200012.0,53.8264,53.8448,53.698,53.7806,200012.0
2020-07-20 15:50:00,58.64,58.66,58.44,58.46,525548.0,53.7806,53.7989,53.5971,53.6155,525548.0
2020-07-21 09:30:00,59.12,59.55,58.74,58.9,917126.0,54.2208,54.6152,53.8723,54.019,917126.0
2020-07-21 09:40:00,58.9,59.01,58.35,58.41,573025.0,54.019,54.1199,53.5146,53.5696,573025.0
2020-07-21 09:50:00,58.42,58.46,57.53,57.58,874668.0,53.5788,53.6155,52.7626,52.8084,874668.0
2020-07-21 10:00:00,57.58,57.7,56.71,56.99,927596.0,52.8084,52.9185,52.0105,52.2673,927596.0
2020-07-21 10:10:00,57.0,57.58,56.88,57.56,594643.0,52.2765,52.8084,52.1664,52.7901,594643.0
2020-07-21 10:20:00,57.57,57.8,57.45,57.65,445748.0,52.7992,53.0102,52.6892,52.8726,445748.0
2020-07-21 10:30:00,57.64,57.78,57.28,57.32,347306.0,52.8634,52.9918,52.5333,52.57,347306.0
2020-07-21 10:40:00,57.33,57.39,57.03,57.13,277789.0,52.5791,52.6342,52.304,52.3957,277789.0
2020-07-21 10:50:00,57.14,57.31,57.14,57.17,178079.0,52.4049,52.5608,52.4049,52.4324,178079.0
2020-07-21 11:00:00,57.18,57.21,56.81,56.82,188758.0,52.4416,52.4691,52.1022,52.1114,188758.0
2020-07-21 11:10:00,56.82,56.9,56.6,56.74,220002.0,52.1114,52.1848,51.9096,52.038,220002.0
2020-07-21 11:20:00,56.74,56.84,56.43,56.52,282170.0,52.038,52.1297,51.7537,51.8363,282170.0
2020-07-21 11:30:00,56.53,56.56,56.24,56.33,310118.0,51.8454,51.8729,51.5795,51.662,310118.0
2020-07-21 11:40:00,56.32,56.37,56.06,56.08,431293.0,51.6528,51.6987,51.4144,51.4327,431293.0
2020-07-21 11:50:00,56.08,56.17,55.78,55.95,562541.0,51.4327,51.5153,51.1576,51.3135,562541.0
2020-07-21 12:00:00,55.95,55.97,55.69,55.77,364890.0,51.3135,51.3318,51.075,51.1484,364890.0
2020-07-21 12:10:00,55.76,56.07,55.76,55.97,450882.0,51.1392,51.4235,51.1392,51.3318,450882.0
2020-07-21 12:20:00,55.98,56.29,55.97,56.28,374090.0,51.341,51.6253,51.3318,51.6161,374090.0
2020-07-21 12:30:00,56.28,56.3,55.83,55.9,257678.0,51.6161,51.6345,51.2034,51.2676,257678.0
2020-07-21 12:40:00,55.9,56.02,55.76,55.79,502243.0,51.2676,51.3777,51.1392,51.1667,502243.0
2020-07-21 12:50:00,55.8,56.17,55.73,56.05,286994.0,51.1759,51.5153,51.1117,51.4052,286994.0
2020-07-21 13:00:00,56.06,56.33,55.98,56.26,439973.0,51.4144,51.662,51.341,51.5978,439973.0
2020-07-21 13:10:00,56.26,56.32,56.05,56.05,170860.0,51.5978,51.6528,51.4052,51.4052,170860.0
2020-07-21 13:20:00,56.06,56.4,56.05,56.36,220212.0,51.4144,51.7262,51.4052,51.6895,220212.0
2020-07-21 13:30:00,56.35,56.62,56.33,56.6,239118.0,51.6803,51.928,51.662,51.9096,239118.0
2020-07-21 13:40:00,56.6,56.79,56.48,56.78,429978.0,51.9096,52.0839,51.7996,52.0747,429978.0
2020-07-21 13:50:00,56.78,56.84,56.58,56.6,202212.0,52.0747,52.1297,51.8913,51.9096,202212.0
2020-07-21 14:00:00,56.63,56.74,56.56,56.69,167466.0,51.9371,52.038,51.8729,51.9922,167466.0
2020-07-21 14:10:00,56.68,56.71,56.49,56.53,183802.0,51.983,52.0105,51.8087,51.8454,183802.0
2020-07-21 14:20:00,56.52,56.8,56.52,56.78,174538.0,51.8363,52.0931,51.8363,52.0747,174538.0
2020-07-21 14:30:00,56.78,56.78,56.44,56.45,208246.0,52.0747,52.0747,51.7629,51.7721,208246.0
2020-07-21 14:40:00,56.45,56.53,56.36,56.46,336235.0,51.7721,51.8454,51.6895,51.7812,336235.0
2020-07-21 14:50:00,56.45,56.6,56.42,56.51,128432.0,51.7721,51.9096,51.7445,51.8271,128432.0
2020-07-21 15:00:00,56.51,56.6,56.47,56.47,153888.0,51.8271,51.9096,51.7904,51.7904,153888.0
2020-07-21 15:10:00,56.46,56.47,56.23,56.35,253192.0,51.7812,51.7904,51.5703,51.6803,253192.0
2020-07-21 15:20:00,56.34,56.42,56.14,56.19,378794.0,51.6712,51.7445,51.4877,51.5336,378794.0
2020-07-21 15:30:00,56.18,56.29,56.09,56.23,338986.0,51.5244,51.6253,51.4419,51.5703,338986.0
2020-07-21 15:40:00,56.23,56.37,56.21,56.3,333252.0,51.5703,51.6987,51.5519,51.6345,333252.0
2020-07-21 15:50:00,56.29,56.64,56.13,56.59,1219209.0,51.6253,51.9463,51.4786,51.9005,1219209.0
2020-07-22 09:30:00,56.67,57.28,56.65,57.17,493855.0,51.9738,52.5333,51.9555,52.4324,493855.0
2020-07-22 09:40:00,57.17,57.24,56.98,57.18,342257.0,52.4324,52.4966,52.2581,52.4416,342257.0
2020-07-22 09:50:00,57.18,57.43,56.97,57.02,462430.0,52.4416,52.6708,52.249,52.2948,462430.0
2020-07-22 10:00:00,57.03,57.13,56.92,57.06,286227.0,52.304,52.3957,52.2031,52.3315,286227.0
2020-07-22 10:10:00,57.07,57.25,57.07,57.24,325309.0,52.3407,52.5058,52.3407,52.4966,325309.0
2020-07-22 10:20:00,57.24,57.27,56.93,56.94,237419.0,52.4966,52.5241,52.2123,52.2215,237419.0
2020-07-22 10:30:00,56.93,57.01,56.85,57.01,186927.0,52.2123,52.2856,52.1389,52.2856,186927.0
2020-07-22 10:40:00,57.01,57.08,56.74,56.77,229226.0,52.2856,52.3498,52.038,52.0655,229226.0
2020-07-22 10:50:00,56.75,56.77,56.45,56.55,143288.0,52.0472,52.0655,51.7721,51.8638,143288.0
2020-07-22 11:00:00,56.55,56.65,56.4,56.41,139462.0,51.8638,51.9555,51.7262,51.7354,139462.0
2020-07-22 11:10:00,56.41,56.49,56.26,56.38,145812.0,51.7354,51.8087,51.5978,51.7079,145812.0
2020-07-22 11:20:00,56.39,56.5,56.35,56.46,130817.0,51.717,51.8179,51.6803,51.7812,130817.0
2020-07-22 11:30:00,56.47,56.65,56.43,56.64,109291.0,51.7904,51.9555,51.7537,51.9463,109291.0
2020-07-22 11:40:00,56.64,56.8,56.63,56.75,85668.0,51.9463,52.0931,51.9371,52.0472,85668.0
2020-07-22 11:50:00,56.75,56.79,56.61,56.64,84302.0,52.0472,52.0839,51.9188,51.9463,84302.0
2020-07-22 12:00:00,56.64,56.68,56.57,56.6,78833.0,51.9463,51.983,51.8821,51.9096,78833.0
2020-07-22 12:10:00,56.6,56.75,56.59,56.67,75746.0,51.9096,52.0472,51.9005,51.9738,75746.0
2020-07-22 12:20:00,56.67,56.73,56.64,56.66,41235.0,51.9738,52.0289,51.9463,51.9647,41235.0
2020-07-22 12:30:00,56.66,56.68,56.57,56.58,51208.0,51.9647,51.983,51.8821,51.8913,51208.0
2020-07-22 12:40:00,56.58,56.58,56.49,56.54,61971.0,51.8913,51.8913,51.8087,51.8546,61971.0
2020-07-22 12:50:00,56.54,56.64,56.53,56.55,87535.0,51.8546,51.9463,51.8454,51.8638,87535.0
2020-07-22 13:00:00,56.54,56.54,56.46,56.5,79916.0,51.8546,51.8546,51.7812,51.8179,79916.0
2020-07-22 13:10:00,56.51,56.6,56.49,56.59,80638.0,51.8271,51.9096,51.8087,51.9005,80638.0
2020-07-22 13:20:00,56.6,56.64,56.48,56.48,90756.0,51.9096,51.9463,51.7996,51.7996,90756.0
2020-07-22 13:30:00,56.48,56.48,56.34,56.39,84368.0,51.7996,51.7996,51.6712,51.717,84368.0
2020-07-22 13:40:00,56.39,56.42,56.29,56.34,121168.0,51.717,51.7445,51.6253,51.6712,121168.0
2020-07-22 13:50:00,56.33,56.34,56.24,56.27,121053.0,51.662,51.6712,51.5795,51.607,121053.0
2020-07-22 14:00:00,56.27,56.49,56.27,56.39,94263.0,51.607,51.8087,51.607,51.717,94263.0
2020-07-22 14:10:00,56.38,56.38,56.27,56.36,97661.0,51.7079,51.7079,51.607,51.6895,97661.0
2020-07-22 14:20:00,56.36,56.4,56.32,56.35,67381.0,51.6895,51.7262,51.6528,51.6803,67381.0
2020-07-22 14:30:00,56.35,56.41,56.31,56.41,72061.0,51.6803,51.7354,51.6437,51.7354,72061.0
2020-07-22 14:40:00,56.4,56.41,56.31,56.32,63909.0,51.7262,51.7354,51.6437,51.6528,63909.0
2020-07-22 14:50:00,56.32,56.38,56.24,56.26,121461.0,51.6528,51.7079,51.5795,51.5978,121461.0
2020-07-22 15:00:00,56.27,56.32,56.23,56.31,114150.0,51.607,51.6528,51.5703,51.6437,114150.0
2020-07-22 15:10:00,56.31,56.44,56.26,56.26,160919.0,51.6437,51.7629,51.5978,51.5978,160919.0
2020-07-22 15:20:00,56.26,56.38,56.25,56.28,176911.0,51.5978,51.7079,51.5886,51.6161,176911.0
2020-07-22 15:30:00,56.28,56.3,56.16,56.19,198047.0,51.6161,51.6345,51.5061,51.5336,198047.0
2020-07-22 15:40:00,56.19,56.24,56.15,56.19,229650.0,51.5336,51.5795,51.4969,51.5336,229650.0
2020-07-22 15:50:00,56.2,56.34,56.12,56.34,815257.0,51.5428,51.6712,51.4694,51.6712,815257.0
2020-07-23 09:30:00,56.53,56.53,55.79,56.34,357746.0,51.8454,51.8454,51.1667,51.6712,357746.0
2020-07-23 09:40:00,56.33,56.64,56.2,56.64,293515.0,51.662,51.9463,51.5428,51.9463,293515.0
2020-07-23 09:50:00,56.65,56.82,56.42,56.54,312222.0,51.9555,52.1114,51.7445,51.8546,312222.0
2020-07-23 10:00:00,56.56,56.63,56.13,56.24,267530.0,51.8729,51.9371,51.4786,51.5795,267530.0
2020-07-23 10:10:00,56.23,56.25,55.95,56.1,306154.0,51.5703,51.5886,51.3135,51.4511,306154.0
2020-07-23 10:20:00,56.1,56.58,56.1,56.55,227805.0,51.4511,51.8913,51.4511,51.8638,227805.0
2020-07-23 10:30:00,56.57,56.63,56.43,56.54,165263.0,51.8821,51.9371,51.7537,51.8546,165263.0
2020-07-23 10:40:00,56.57,56.69,56.57,56.61,101833.0,51.8821,51.9922,51.8821,51.9188,101833.0
2020-07-23 10:50:00,56.6,56.62,56.43,56.47,73424.0,51.9096,51.928,51.7537,51.7904,73424.0
2020-07-23 11:00:00,56.48,56.53,56.28,56.45,111538.0,51.7996,51.8454,51.6161,51.7721,111538.0
2020-07-23 11:10:00,56.46,56.49,56.36,56.4,77249.0,51.7812,51.8087,51.6895,51.7262,77249.0
2020-07-23 11:20:00,56.4,56.43,56.2,56.22,107883.0,51.7262,51.7537,51.5428,51.5611,107883.0
2020-07-23 11:30:00,56.22,56.52,56.21,56.49,88088.0,51.5611,51.8363,51.5519,51.8087,88088.0
2020-07-23 11:40:00,56.49,56.5,56.38,56.41,64487.0,51.8087,51.8179,51.7079,51.7354,64487.0
2020-07-23 11:50:00,56.41,56.42,56.27,56.3,94313.0,51.7354,51.7445,51.607,51.6345,94313.0
2020-07-23 12:00:00,56.3,56.3,56.05,56.05,148325.0,51.6345,51.6345,51.4052,51.4052,148325.0
2020-07-23 12:10:00,56.05,56.21,55.98,56.0,121081.0,51.4052,51.5519,51.341,51.3593,121081.0
2020-07-23 12:20:00,56.0,56.11,55.9,55.92,103628.0,51.3593,51.4602,51.2676,51.286,103628.0
2020-07-23 12:30:00,55.92,56.0,55.75,55.76,155541.0,51.286,51.3593,51.1301,51.1392,155541.0
2020-07-23 12:40:00,55.76,55.92,55.76,55.9,82165.0,51.1392,51.286,51.1392,51.2676,82165.0
2020-07-23 12:50:00,55.89,55.9,55.62,55.78,123388.0,51.2585,51.2676,51.0108,51.1576,123388.0
2020-07-23 13:00:00,55.77,55.9,55.76,55.76,96535.0,51.1484,51.2676,51.1392,51.1392,96535.0
2020-07-23 13:10:00,55.75,55.8,55.67,55.69,90808.0,51.1301,51.1759,51.0567,51.075,90808.0
2020-07-23 13:20:00,55.69,55.7,55.56,55.68,74941.0,51.075,51.0842,50.9558,51.0659,74941.0
2020-07-23 13:30:00,55.68,55.76,55.42,55.49,168268.0,51.0659,51.1392,50.8274,50.8916,168268.0
2020-07-23 13:40:00,55.49,55.5,55.24,55.26,135007.0,50.8916,50.9008,50.6623,50.6807,135007.0
2020-07-23 13:50:00,55.25,55.34,55.16,55.3,195234.0,50.6715,50.754,50.589,50.7174,195234.0
2020-07-23 14:00:00,55.31,55.32,55.09,55.15,183984.0,50.7265,50.7357,50.5248,50.5798,183984.0
2020-07-23 14:10:00,55.14,55.21,54.89,55.21,250075.0,50.5706,50.6348,50.3413,50.6348,250075.0
2020-07-23 14:20:00,55.22,55.39,55.09,55.34,133883.0,50.644,50.7999,50.5248,50.754,133883.0
2020-07-23 14:30:00,55.34,55.54,55.23,55.26,159450.0,50.754,50.9375,50.6532,50.6807,159450.0
2020-07-23 14:40:00,55.26,55.5,55.26,55.48,142448.0,50.6807,50.9008,50.6807,50.8824,142448.0
2020-07-23 14:50:00,55.47,55.58,55.39,55.45,115278.0,50.8733,50.9742,50.7999,50.8549,115278.0
2020-07-23 15:00:00,55.47,55.48,55.29,55.32,119369.0,50.8733,50.8824,50.7082,50.7357,119369.0
2020-07-23 15:10:00,55.32,55.47,55.26,55.41,131596.0,50.7357,50.8733,50.6807,50.8182,131596.0
2020-07-23 15:20:00,55.41,55.46,55.21,55.31,142560.0,50.8182,50.8641,50.6348,50.7265,142560.0
2020-07-23 15:30:00,55.32,55.35,55.15,55.25,202403.0,50.7357,50.7632,50.5798,50.6715,202403.0
2020-07-23 15:40:00,55.25,55.28,55.08,55.08,253051.0,50.6715,50.699,50.5156,50.5156,253051.0
2020-07-23 15:50:00,55.08,55.16,54.86,55.16,977245.0,50.5156,50.589,50.3138,50.589,977245.0
2020-07-24 09:30:00,55.02,55.08,54.14,54.26,447780.0,50.4606,50.5156,49.6535,49.7635,447780.0
2020-07-24 09:40:00,54.25,54.44,54.04,54.29,340058.0,49.7544,49.9286,49.5618,49.7911,340058.0
2020-07-24 09:50:00,54.26,54.78,54.24,54.71,161791.0,49.7635,50.2404,49.7452,50.1762,161791.0
2020-07-24 10:00:00,54.71,54.88,54.48,54.83,162513.0,50.1762,50.3322,49.9653,50.2863,162513.0
2020-07-24 10:10:00,54.84,54.91,54.68,54.83,153065.0,50.2955,50.3597,50.1487,50.2863,153065.0
2020-07-24 10:20:00,54.82,55.04,54.82,54.9,147991.0,50.2771,50.4789,50.2771,50.3505,147991.0
2020-07-24 10:30:00,54.91,54.95,54.65,54.74,136801.0,50.3597,50.3964,50.1212,50.2038,136801.0
2020-07-24 10:40:00,54.75,54.95,54.75,54.89,110403.0,50.2129,50.3964,50.2129,50.3413,110403.0
2020-07-24 10:50:00,54.87,55.34,54.84,55.32,107433.0,50.323,50.754,50.2955,50.7357,107433.0
2020-07-24 11:00:00,55.33,55.35,55.07,55.12,80578.0,50.7449,50.7632,50.5064,50.5523,80578.0
2020-07-24 11:10:00,55.13,55.22,54.99,55.03,79894.0,50.5614,50.644,50.433,50.4697,79894.0
2020-07-24 11:20:00,55.03,55.29,55.02,55.22,92188.0,50.4697,50.7082,50.4606,50.644,92188.0
2020-07-24 11:30:00,55.22,55.23,54.93,54.95,86919.0,50.644,50.6532,50.378,50.3964,86919.0
2020-07-24 11:40:00,54.96,55.08,54.91,54.94,63444.0,50.4055,50.5156,50.3597,50.3872,63444.0
2020-07-24 11:50:00,54.94,55.04,54.83,55.03,70376.0,50.3872,50.4789,50.2863,50.4697,70376.0
2020-07-24 12:00:00,55.03,55.04,54.82,54.83,117230.0,50.4697,50.4789,50.2771,50.2863,117230.0
2020-07-24 12:10:00,54.83,54.9,54.74,54.79,77578.0,50.2863,50.3505,50.2038,50.2496,77578.0
2020-07-24 12:20:00,54.8,54.95,54.69,54.91,93919.0,50.2588,50.3964,50.1579,50.3597,93919.0
2020-07-24 12:30:00,54.93,54.97,54.89,54.95,77227.0,50.378,50.4147,50.3413,50.3964,77227.0
2020-07-24 12:40:00,54.95,54.95,54.82,54.84,58596.0,50.3964,50.3964,50.2771,50.2955,58596.0
2020-07-24 12:50:00,54.85,54.88,54.77,54.85,70329.0,50.3046,50.3322,50.2313,50.3046,70329.0
2020-07-24 13:00:00,54.85,54.94,54.7,54.77,94195.0,50.3046,50.3872,50.1671,50.2313,94195.0
2020-07-24 13:10:00,54.77,54.78,54.64,54.7,85882.0,50.2313,50.2404,50.112,50.1671,85882.0
2020-07-24 13:20:00,54.69,54.88,54.69,54.86,71685.0,50.1579,50.3322,50.1579,50.3138,71685.0
2020-07-24 13:30:00,54.86,54.9,54.78,54.89,68048.0,50.3138,50.3505,50.2404,50.3413,68048.0
2020-07-24 13:40:00,54.89,55.12,54.89,55.11,74230.0,50.3413,50.5523,50.3413,50.5431,74230.0
2020-07-24 13:50:00,55.1,55.2,55.06,55.16,117601.0,50.5339,50.6256,50.4972,50.589,117601.0
2020-07-24 14:00:00,55.16,55.3,55.14,55.25,111992.0,50.589,50.7174,50.5706,50.6715,111992.0
2020-07-24 14:10:00,55.26,55.3,55.18,55.2,99829.0,50.6807,50.7174,50.6073,50.6256,99829.0
2020-07-24 14:20:00,55.2,55.35,55.19,55.33,97534.0,50.6256,50.7632,50.6165,50.7449,97534.0
2020-07-24 14:30:00,55.34,55.36,55.09,55.15,87435.0,50.754,50.7724,50.5248,50.5798,87435.0
2020-07-24 14:40:00,55.15,55.17,55.04,55.08,61945.0,50.5798,50.5981,50.4789,50.5156,61945.0
2020-07-24 14:50:00,55.08,55.09,54.99,55.09,72293.0,50.5156,50.5248,50.433,50.5248,72293.0
2020-07-24 15:00:00,55.09,55.14,55.01,55.09,74079.0,50.5248,50.5706,50.4514,50.5248,74079.0
2020-07-24 15:10:00,55.09,55.16,54.97,54.98,86102.0,50.5248,50.589,50.4147,50.4239,86102.0
2020-07-24 15:20:00,54.99,55.08,54.95,54.98,97518.0,50.433,50.5156,50.3964,50.4239,97518.0
2020-07-24 15:30:00,54.98,55.1,54.89,55.08,152911.0,50.4239,50.5339,50.3413,50.5156,152911.0
2020-07-24 15:40:00,55.08,55.17,55.06,55.1,205783.0,50.5156,50.5981,50.4972,50.5339,205783.0
2020-07-24 15:50:00,55.09,55.18,55.0,55.13,703053.0,50.5248,50.6073,50.4422,50.5614,703053.0
2020-07-27 09:30:00,55.73,56.42,55.53,56.27,430173.0,51.1117,51.7445,50.9283,51.607,430173.0
2020-07-27 09:40:00,56.25,56.71,56.23,56.68,344586.0,51.5886,52.0105,51.5703,51.983,344586.0
2020-07-27 09:50:00,56.71,56.78,56.43,56.59,318946.0,52.0105,52.0747,51.7537,51.9005,318946.0
2020-07-27 10:00:00,56.59,56.83,56.53,56.68,314868.0,51.9005,52.1206,51.8454,51.983,314868.0
2020-07-27 10:10:00,56.7,56.79,56.57,56.64,166470.0,52.0013,52.0839,51.8821,51.9463,166470.0
2020-07-27 10:20:00,56.64,56.74,56.44,56.52,113322.0,51.9463,52.038,51.7629,51.8363,113322.0
2020-07-27 10:30:00,56.52,56.76,56.52,56.76,81624.0,51.8363,52.0564,51.8363,52.0564,81624.0
2020-07-27 10:40:00,56.76,56.85,56.68,56.8,115729.0,52.0564,52.1389,51.983,52.0931,115729.0
2020-07-27 10:50:00,56.8,56.92,56.7,56.79,122775.0,52.0931,52.2031,52.0013,52.0839,122775.0
2020-07-27 11:00:00,56.78,56.83,56.52,56.54,97796.0,52.0747,52.1206,51.8363,51.8546,97796.0
2020-07-27 11:10:00,56.53,56.6,56.38,56.49,98436.0,51.8454,51.9096,51.7079,51.8087,98436.0
2020-07-27 11:20:00,56.5,56.54,56.24,56.35,96617.0,51.8179,51.8546,51.5795,51.6803,96617.0
2020-07-27 11:30:00,56.35,56.45,56.16,56.28,77674.0,51.6803,51.7721,51.5061,51.6161,77674.0
2020-07-27 11:40:00,56.28,56.47,56.27,56.45,72381.0,51.6161,51.7904,51.607,51.7721,72381.0
2020-07-27 11:50:00,56.45,56.61,56.42,56.53,121449.0,51.7721,51.9188,51.7445,51.8454,121449.0
2020-07-27 12:00:00,56.53,56.65,56.5,56.59,80737.0,51.8454,51.9555,51.8179,51.9005,80737.0
2020-07-27 12:10:00,56.59,56.78,56.58,56.68,88742.0,51.9005,52.0747,51.8913,51.983,88742.0
2020-07-27 12:20:00,56.67,56.78,56.65,56.76,55318.0,51.9738,52.0747,51.9555,52.0564,55318.0
2020-07-27 12:30:00,56.77,56.92,56.7,56.83,104494.0,52.0655,52.2031,52.0013,52.1206,104494.0
2020-07-27 12:40:00,56.82,56.82,56.67,56.71,79906.0,52.1114,52.1114,51.9738,52.0105,79906.0
2020-07-27 12:50:00,56.7,56.8,56.68,56.75,40357.0,52.0013,52.0931,51.983,52.0472,40357.0
2020-07-27 13:00:00,56.76,56.83,56.73,56.76,44364.0,52.0564,52.1206,52.0289,52.0564,44364.0
2020-07-27 13:10:00,56.76,56.81,56.73,56.78,57612.0,52.0564,52.1022,52.0289,52.0747,57612.0
2020-07-27 13:20:00,56.79,56.87,56.79,56.86,40104.0,52.0839,52.1573,52.0839,52.1481,40104.0
2020-07-27 13:30:00,56.86,56.91,56.81,56.84,126933.0,52.1481,52.1939,52.1022,52.1297,126933.0
2020-07-27 13:40:00,56.84,56.92,56.8,56.9,84673.0,52.1297,52.2031,52.0931,52.1848,84673.0
2020-07-27 13:50:00,56.9,56.92,56.79,56.79,71490.0,52.1848,52.2031,52.0839,52.0839,71490.0
2020-07-27 14:00:00,56.8,56.94,56.8,56.89,77515.0,52.0931,52.2215,52.0931,52.1756,77515.0
2020-07-27 14:10:00,56.89,57.03,56.87,56.91,112694.0,52.1756,52.304,52.1573,52.1939,112694.0
2020-07-27 14:20:00,56.92,57.12,56.92,57.1,125067.0,52.2031,52.3865,52.2031,52.3682,125067.0
2020-07-27 14:30:00,57.1,57.19,57.06,57.08,116306.0,52.3682,52.4507,52.3315,52.3498,116306.0
2020-07-27 14:40:00,57.08,57.11,56.99,57.08,89839.0,52.3498,52.3774,52.2673,52.3498,89839.0
2020-07-27 14:50:00,57.08,57.13,57.0,57.04,67779.0,52.3498,52.3957,52.2765,52.3132,67779.0
2020-07-27 15:00:00,57.05,57.26,57.03,57.23,123536.0,52.3223,52.5149,52.304,52.4874,123536.0
2020-07-27 15:10:00,57.24,57.38,57.21,57.28,146633.0,52.4966,52.625,52.4691,52.5333,146633.0
2020-07-27 15:20:00,57.27,57.34,57.22,57.23,88949.0,52.5241,52.5883,52.4782,52.4874,88949.0
2020-07-27 15:30:00,57.23,57.27,57.17,57.18,119966.0,52.4874,52.5241,52.4324,52.4416,119966.0
2020-07-27 15:40:00,57.18,57.22,57.15,57.19,180011.0,52.4416,52.4782,52.414,52.4507,180011.0
2020-07-27 15:50:00,57.18,57.3,57.11,57.23,489678.0,52.4416,52.5516,52.3774,52.4874,489678.0
2020-07-28 09:30:00,56.97,57.25,56.71,57.05,425065.0,52.249,52.5058,52.0105,52.3223,425065.0
2020-07-28 09:40:00,57.04,57.34,56.94,56.96,247107.0,52.3132,52.5883,52.2215,52.2398,247107.0
2020-07-28 09:50:00,56.96,57.15,56.69,57.12,276502.0,52.2398,52.414,51.9922,52.3865,276502.0
2020-07-28 10:00:00,57.11,57.24,56.94,57.1,175019.0,52.3774,52.4966,52.2215,52.3682,175019.0
2020-07-28 10:10:00,57.12,57.24,56.86,57.14,234622.0,52.3865,52.4966,52.1481,52.4049,234622.0
2020-07-28 10:20:00,57.14,57.14,56.84,56.97,148471.0,52.4049,52.4049,52.1297,52.249,148471.0
2020-07-28 10:30:00,56.97,57.2,56.84,56.91,127371.0,52.249,52.4599,52.1297,52.1939,127371.0
2020-07-28 10:40:00,56.91,57.08,56.87,56.9,109905.0,52.1939,52.3498,52.1573,52.1848,109905.0
2020-07-28 10:50:00,56.91,57.08,56.84,57.05,97683.0,52.1939,52.3498,52.1297,52.3223,97683.0
2020-07-28 11:00:00,57.05,57.06,56.76,56.78,107628.0,52.3223,52.3315,52.0564,52.0747,107628.0
2020-07-28 11:10:00,56.79,56.94,56.72,56.84,92006.0,52.0839,52.2215,52.0197,52.1297,92006.0
2020-07-28 11:20:00,56.84,56.92,56.8,56.87,89386.0,52.1297,52.2031,52.0931,52.1573,89386.0
2020-07-28 11:30:00,56.86,57.06,56.86,56.96,125388.0,52.1481,52.3315,52.1481,52.2398,125388.0
2020-07-28 11:40:00,56.96,57.0,56.85,56.89,62671.0,52.2398,52.2765,52.1389,52.1756,62671.0
2020-07-28 11:50:00,56.88,56.91,56.73,56.75,99763.0,52.1664,52.1939,52.0289,52.0472,99763.0
2020-07-28 12:00:00,56.75,56.76,56.61,56.76,74197.0,52.0472,52.0564,51.9188,52.0564,74197.0
2020-07-28 12:10:00,56.76,56.86,56.71,56.72,80124.0,52.0564,52.1481,52.0105,52.0197,80124.0
2020-07-28 12:20:00,56.72,56.91,56.71,56.9,84399.0,52.0197,52.1939,52.0105,52.1848,84399.0
2020-07-28 12:30:00,56.89,56.91,56.85,56.87,54617.0,52.1756,52.1939,52.1389,52.1573,54617.0
2020-07-28 12:40:00,56.86,56.87,56.76,56.78,69832.0,52.1481,52.1573,52.0564,52.0747,69832.0
2020-07-28 12:50:00,56.78,56.82,56.75,56.79,81066.0,52.0747,52.1114,52.0472,52.0839,81066.0
2020-07-28 13:00:00,56.79,56.82,56.73,56.8,60217.0,52.0839,52.1114,52.0289,52.0931,60217.0
2020-07-28 13:10:00,56.81,56.93,56.76,56.93,72820.0,52.1022,52.2123,52.0564,52.2123,72820.0
2020-07-28 13:20:00,56.94,57.03,56.92,56.98,123537.0,52.2215,52.304,52.2031,52.2581,123537.0
2020-07-28 13:30:00,56.99,57.21,56.98,57.19,106211.0,52.2673,52.4691,52.2581,52.4507,106211.0
2020-07-28 13:40:00,57.19,57.21,57.15,57.18,90075.0,52.4507,52.4691,52.414,52.4416,90075.0
2020-07-28 13:50:00,57.18,57.22,57.1,57.13,137335.0,52.4416,52.4782,52.3682,52.3957,137335.0
2020-07-28 14:00:00,57.14,57.17,56.63,56.7,241865.0,52.4049,52.4324,51.9371,52.0013,241865.0
2020-07-28 14:10:00,56.71,56.74,56.44,56.64,437344.0,52.0105,52.038,51.7629,51.9463,437344.0
2020-07-28 14:20:00,56.65,56.82,56.64,56.73,149406.0,51.9555,52.1114,51.9463,52.0289,149406.0
2020-07-28 14:30:00,56.75,56.75,56.62,56.64,151476.0,52.0472,52.0472,51.928,51.9463,151476.0
2020-07-28 14:40:00,56.63,56.67,56.54,56.59,184639.0,51.9371,51.9738,51.8546,51.9005,184639.0
2020-07-28 14:50:00,56.58,56.7,56.55,56.59,278517.0,51.8913,52.0013,51.8638,51.9005,278517.0
2020-07-28 15:00:00,56.58,56.66,56.54,56.57,167351.0,51.8913,51.9647,51.8546,51.8821,167351.0
2020-07-28 15:10:00,56.58,56.6,56.43,56.47,194786.0,51.8913,51.9096,51.7537,51.7904,194786.0
2020-07-28 15:20:00,56.46,56.68,56.42,56.5,282913.0,51.7812,51.983,51.7445,51.8179,282913.0
2020-07-28 15:30:00,56.5,56.51,56.33,56.36,202101.0,51.8179,51.8271,51.662,51.6895,202101.0
2020-07-28 15:40:00,56.36,56.39,56.27,56.37,284653.0,51.6895,51.717,51.607,51.6987,284653.0
2020-07-28 15:50:00,56.37,56.38,56.11,56.37,999564.0,51.6987,51.7079,51.4602,51.6987,999564.0
2020-07-29 09:30:00,55.25,55.41,53.66,53.68,1394939.0,50.6715,50.8182,49.2133,49.2316,1394939.0
2020-07-29 09:40:00,53.72,55.11,53.7,54.26,855969.0,49.2683,50.5431,49.2499,49.7635,855969.0
2020-07-29 09:50:00,54.25,54.53,54.1,54.38,915268.0,49.7544,50.0112,49.6168,49.8736,915268.0
2020-07-29 10:00:00,54.34,54.97,54.23,54.7,593231.0,49.8369,50.4147,49.736,50.1671,593231.0
2020-07-29 10:10:00,54.7,54.81,54.44,54.59,319471.0,50.1671,50.268,49.9286,50.0662,319471.0
2020-07-29 10:20:00,54.59,54.65,54.48,54.63,249790.0,50.0662,50.1212,49.9653,50.1029,249790.0
2020-07-29 10:30:00,54.64,55.28,54.6,55.2,632414.0,50.112,50.699,50.0754,50.6256,632414.0
2020-07-29 10:40:00,55.2,55.4,54.9,55.39,275390.0,50.6256,50.8091,50.3505,50.7999,275390.0
2020-07-29 10:50:00,55.38,55.71,55.16,55.21,481134.0,50.7907,51.0934,50.589,50.6348,481134.0
2020-07-29 11:00:00,55.21,55.84,55.18,55.61,374371.0,50.6348,51.2126,50.6073,51.0017,374371.0
2020-07-29 11:10:00,55.58,56.04,55.53,55.66,334587.0,50.9742,51.396,50.9283,51.0475,334587.0
2020-07-29 11:20:00,55.69,55.71,55.14,55.14,244021.0,51.075,51.0934,50.5706,50.5706,244021.0
2020-07-29 11:30:00,55.16,55.36,55.07,55.14,103816.0,50.589,50.7724,50.5064,50.5706,103816.0
2020-07-29 11:40:00,55.14,55.26,55.05,55.25,111808.0,50.5706,50.6807,50.4881,50.6715,111808.0
2020-07-29 11:50:00,55.25,55.4,55.21,55.24,104681.0,50.6715,50.8091,50.6348,50.6623,104681.0
2020-07-29 12:00:00,55.24,55.38,55.15,55.18,181730.0,50.6623,50.7907,50.5798,50.6073,181730.0
2020-07-29 12:10:00,55.2,55.21,54.99,55.17,147063.0,50.6256,50.6348,50.433,50.5981,147063.0
2020-07-29 12:20:00,55.16,55.19,55.04,55.11,180036.0,50.589,50.6165,50.4789,50.5431,180036.0
2020-07-29 12:30:00,55.11,55.2,55.03,55.13,65038.0,50.5431,50.6256,50.4697,50.5614,65038.0
2020-07-29 12:40:00,55.13,55.15,54.97,55.12,160423.0,50.5614,50.5798,50.4147,50.5523,160423.0
2020-07-29 12:50:00,55.13,55.25,55.08,55.16,74927.0,50.5614,50.6715,50.5156,50.589,74927.0
2020-07-29 13:00:00,55.16,55.21,55.03,55.05,74103.0,50.589,50.6348,50.4697,50.4881,74103.0
2020-07-29 13:10:00,55.05,55.16,55.0,55.06,101513.0,50.4881,50.589,50.4422,50.4972,101513.0
2020-07-29 13:20:00,55.05,55.17,55.0,55.03,69994.0,50.4881,50.5981,50.4422,50.4697,69994.0
2020-07-29 13:30:00,55.03,55.16,54.98,55.14,67334.0,50.4697,50.589,50.4239,50.5706,67334.0
2020-07-29 13:40:00,55.16,55.16,54.98,55.01,77775.0,50.589,50.589,50.4239,50.4514,77775.0
2020-07-29 13:50:00,55.02,55.02,54.86,54.91,119226.0,50.4606,50.4606,50.3138,50.3597,119226.0
2020-07-29 14:00:00,54.88,55.22,54.87,55.13,304876.0,50.3322,50.644,50.323,50.5614,304876.0
2020-07-29 14:10:00,55.15,55.18,55.01,55.08,149348.0,50.5798,50.6073,50.4514,50.5156,149348.0
2020-07-29 14:20:00,55.08,55.17,55.01,55.13,82250.0,50.5156,50.5981,50.4514,50.5614,82250.0
2020-07-29 14:30:00,55.12,55.33,55.1,55.3,99663.0,50.5523,50.7449,50.5339,50.7174,99663.0
2020-07-29 14:40:00,55.28,55.32,55.14,55.22,133136.0,50.699,50.7357,50.5706,50.644,133136.0
2020-07-29 14:50:00,55.22,55.23,54.99,55.01,170186.0,50.644,50.6532,50.433,50.4514,170186.0
2020-07-29 15:00:00,55.02,55.12,54.83,54.9,273606.0,50.4606,50.5523,50.2863,50.3505,273606.0
2020-07-29 15:10:00,54.92,55.0,54.75,54.82,212845.0,50.3688,50.4422,50.2129,50.2771,212845.0
2020-07-29 15:20:00,54.83,54.99,54.77,54.81,318235.0,50.2863,50.433,50.2313,50.268,318235.0
2020-07-29 15:30:00,54.81,54.94,54.7,54.85,400043.0,50.268,50.3872,50.1671,50.3046,400043.0
2020-07-29 15:40:00,54.84,54.86,54.67,54.68,366195.0,50.2955,50.3138,50.1396,50.1487,366195.0
2020-07-29 15:50:00,54.67,54.68,54.45,54.53,1190375.0,50.1396,50.1487,49.9378,50.0112,1190375.0
2020-07-30 09:30:00,54.0,54.55,53.73,54.37,841396.0,49.5251,50.0295,49.2775,49.8644,841396.0
2020-07-30 09:40:00,54.36,54.37,53.8,54.0,356506.0,49.8553,49.8644,49.3417,49.5251,356506.0
2020-07-30 09:50:00,53.97,54.25,53.87,54.01,343520.0,49.4976,49.7544,49.4059,49.5343,343520.0
2020-07-30 10:00:00,54.02,54.16,53.86,53.93,291989.0,49.5434,49.6718,49.3967,49.4609,291989.0
2020-07-30 10:10:00,53.93,54.18,53.89,54.1,286680.0,49.4609,49.6902,49.4242,49.6168,286680.0
2020-07-30 10:20:00,54.09,54.31,53.99,54.2,211406.0,49.6076,49.8094,49.5159,49.7085,211406.0
2020-07-30 10:30:00,54.18,54.47,54.16,54.43,296596.0,49.6902,49.9561,49.6718,49.9195,296596.0
2020-07-30 10:40:00,54.44,54.46,54.14,54.16,238957.0,49.9286,49.947,49.6535,49.6718,238957.0
2020-07-30 10:50:00,54.16,54.37,54.09,54.36,161811.0,49.6718,49.8644,49.6076,49.8553,161811.0
2020-07-30 11:00:00,54.34,54.41,54.11,54.12,142379.0,49.8369,49.9011,49.626,49.6351,142379.0
2020-07-30 11:10:00,54.12,54.22,53.98,54.16,124131.0,49.6351,49.7269,49.5067,49.6718,124131.0
2020-07-30 11:20:00,54.14,54.34,54.14,54.31,114294.0,49.6535,49.8369,49.6535,49.8094,114294.0
2020-07-30 11:30:00,54.32,54.51,54.26,54.46,164239.0,49.8186,49.9928,49.7635,49.947,164239.0
2020-07-30 11:40:00,54.47,54.49,54.26,54.4,122496.0,49.9561,49.9745,49.7635,49.8919,122496.0
2020-07-30 11:50:00,54.39,54.53,54.33,54.43,109863.0,49.8828,50.0112,49.8277,49.9195,109863.0
2020-07-30 12:00:00,54.44,54.55,54.37,54.37,116280.0,49.9286,50.0295,49.8644,49.8644,116280.0
2020-07-30 12:10:00,54.39,54.57,54.33,54.52,150859.0,49.8828,50.0478,49.8277,50.002,150859.0
2020-07-30 12:20:00,54.52,54.56,54.46,54.5,83021.0,50.002,50.0387,49.947,49.9837,83021.0
2020-07-30 12:30:00,54.5,54.65,54.49,54.64,114461.0,49.9837,50.1212,49.9745,50.112,114461.0
2020-07-30 12:40:00,54.64,54.7,54.6,54.67,64800.0,50.112,50.1671,50.0754,50.1396,64800.0
2020-07-30 12:50:00,54.67,54.68,54.57,54.61,63804.0,50.1396,50.1487,50.0478,50.0845,63804.0
2020-07-30 13:00:00,54.61,54.71,54.58,54.7,51989.0,50.0845,50.1762,50.057,50.1671,51989.0
2020-07-30 13:10:00,54.71,54.77,54.68,54.76,70062.0,50.1762,50.2313,50.1487,50.2221,70062.0
2020-07-30 13:20:00,54.76,54.78,54.66,54.67,91369.0,50.2221,50.2404,50.1304,50.1396,91369.0
2020-07-30 13:30:00,54.68,54.68,54.51,54.56,90556.0,50.1487,50.1487,49.9928,50.0387,90556.0
2020-07-30 13:40:00,54.57,54.68,54.55,54.62,76050.0,50.0478,50.1487,50.0295,50.0937,76050.0
2020-07-30 13:50:00,54.62,54.76,54.62,54.76,58903.0,50.0937,50.2221,50.0937,50.2221,58903.0
2020-07-30 14:00:00,54.75,54.77,54.68,54.72,59647.0,50.2129,50.2313,50.1487,50.1854,59647.0
2020-07-30 14:10:00,54.72,54.72,54.57,54.59,111002.0,50.1854,50.1854,50.0478,50.0662,111002.0
2020-07-30 14:20:00,54.59,54.66,54.52,54.66,85516.0,50.0662,50.1304,50.002,50.1304,85516.0
2020-07-30 14:30:00,54.67,54.84,54.66,54.79,84983.0,50.1396,50.2955,50.1304,50.2496,84983.0
2020-07-30 14:40:00,54.79,54.84,54.78,54.79,69029.0,50.2496,50.2955,50.2404,50.2496,69029.0
2020-07-30 14:50:00,54.8,54.82,54.73,54.77,66740.0,50.2588,50.2771,50.1946,50.2313,66740.0
2020-07-30 15:00:00,54.77,54.84,54.67,54.7,98825.0,50.2313,50.2955,50.1396,50.1671,98825.0
2020-07-30 15:10:00,54.7,54.83,54.67,54.78,118671.0,50.1671,50.2863,50.1396,50.2404,118671.0
2020-07-30 15:20:00,54.78,54.9,54.74,54.89,147890.0,50.2404,50.3505,50.2038,50.3413,147890.0
2020-07-30 15:30:00,54.9,54.93,54.85,54.89,194556.0,50.3505,50.378,50.3046,50.3413,194556.0
2020-07-30 15:40:00,54.89,54.94,54.8,54.8,260974.0,50.3413,50.3872,50.2588,50.2588,260974.0
2020-07-30 15:50:00,54.8,54.88,54.71,54.73,487269.0,50.2588,50.3322,50.1762,50.1946,487269.0
2020-07-31 09:30:00,55.04,55.83,55.03,55.2,653527.0,50.4789,51.2034,50.4697,50.6256,653527.0
2020-07-31 09:40:00,55.21,55.64,55.04,55.33,329377.0,50.6348,51.0292,50.4789,50.7449,329377.0
2020-07-31 09:50:00,55.32,55.37,54.98,55.13,324038.0,50.7357,50.7816,50.4239,50.5614,324038.0
2020-07-31 10:00:00,55.13,55.23,54.83,55.23,384251.0,50.5614,50.6532,50.2863,50.6532,384251.0
2020-07-31 10:10:00,55.22,55.29,55.04,55.09,258656.0,50.644,50.7082,50.4789,50.5248,258656.0
2020-07-31 10:20:00,55.09,55.11,54.74,54.77,264797.0,50.5248,50.5431,50.2038,50.2313,264797.0
2020-07-31 10:30:00,54.78,54.92,54.77,54.82,112367.0,50.2404,50.3688,50.2313,50.2771,112367.0
2020-07-31 10:40:00,54.81,54.82,54.64,54.73,100907.0,50.268,50.2771,50.112,50.1946,100907.0
2020-07-31 10:50:00,54.72,54.78,54.59,54.77,98706.0,50.1854,50.2404,50.0662,50.2313,98706.0
2020-07-31 11:00:00,54.77,54.86,54.71,54.73,122555.0,50.2313,50.3138,50.1762,50.1946,122555.0
2020-07-31 11:10:00,54.73,54.9,54.73,54.86,80798.0,50.1946,50.3505,50.1946,50.3138,80798.0
2020-07-31 11:20:00,54.86,54.88,54.77,54.82,122636.0,50.3138,50.3322,50.2313,50.2771,122636.0
2020-07-31 11:30:00,54.82,54.86,54.71,54.82,118383.0,50.2771,50.3138,50.1762,50.2771,118383.0
2020-07-31 11:40:00,54.82,54.85,54.7,54.82,126806.0,50.2771,50.3046,50.1671,50.2771,126806.0
2020-07-31 11:50:00,54.83,55.01,54.82,54.98,216468.0,50.2863,50.4514,50.2771,50.4239,216468.0
2020-07-31 12:00:00,54.97,54.99,54.65,54.7,99117.0,50.4147,50.433,50.1212,50.1671,99117.0
2020-07-31 12:10:00,54.71,54.73,54.57,54.63,85107.0,50.1762,50.1946,50.0478,50.1029,85107.0
2020-07-31 12:20:00,54.63,54.66,54.53,54.63,99665.0,50.1029,50.1304,50.0112,50.1029,99665.0
2020-07-31 12:30:00,54.63,54.63,54.34,54.37,105419.0,50.1029,50.1029,49.8369,49.8644,105419.0
2020-07-31 12:40:00,54.36,54.47,54.32,54.37,113613.0,49.8553,49.9561,49.8186,49.8644,113613.0
2020-07-31 12:50:00,54.38,54.5,54.37,54.48,185775.0,49.8736,49.9837,49.8644,49.9653,185775.0
2020-07-31 13:00:00,54.48,54.6,54.47,54.58,95058.0,49.9653,50.0754,49.9561,50.057,95058.0
2020-07-31 13:10:00,54.57,54.62,54.51,54.62,164725.0,50.0478,50.0937,49.9928,50.0937,164725.0
2020-07-31 13:20:00,54.63,54.73,54.62,54.71,141584.0,50.1029,50.1946,50.0937,50.1762,141584.0
2020-07-31 13:30:00,54.72,54.78,54.63,54.69,64911.0,50.1854,50.2404,50.1029,50.1579,64911.0
2020-07-31 13:40:00,54.68,54.76,54.61,54.75,95743.0,50.1487,50.2221,50.0845,50.2129,95743.0
2020-07-31 13:50:00,54.75,54.79,54.69,54.7,83348.0,50.2129,50.2496,50.1579,50.1671,83348.0
2020-07-31 14:00:00,54.69,54.78,54.56,54.59,106408.0,50.1579,50.2404,50.0387,50.0662,106408.0
2020-07-31 14:10:00,54.59,54.69,54.56,54.65,78291.0,50.0662,50.1579,50.0387,50.1212,78291.0
2020-07-31 14:20:00,54.65,54.77,54.64,54.77,70623.0,50.1212,50.2313,50.112,50.2313,70623.0
2020-07-31 14:30:00,54.77,54.8,54.74,54.75,82849.0,50.2313,50.2588,50.2038,50.2129,82849.0
2020-07-31 14:40:00,54.76,54.87,54.71,54.81,161762.0,50.2221,50.323,50.1762,50.268,161762.0
2020-07-31 14:50:00,54.81,54.97,54.8,54.9,81752.0,50.268,50.4147,50.2588,50.3505,81752.0
2020-07-31 15:00:00,54.9,55.12,54.89,55.04,160870.0,50.3505,50.5523,50.3413,50.4789,160870.0
2020-07-31 15:10:00,55.04,55.05,54.93,55.03,136619.0,50.4789,50.4881,50.378,50.4697,136619.0
2020-07-31 15:20:00,55.04,55.12,55.02,55.05,125169.0,50.4789,50.5523,50.4606,50.4881,125169.0
2020-07-31 15:30:00,55.05,55.15,55.0,55.05,163945.0,50.4881,50.5798,50.4422,50.4881,163945.0
2020-07-31 15:40:00,55.05,55.14,55.01,55.12,203765.0,50.4881,50.5706,50.4514,50.5523,203765.0
2020-07-31 15:50:00,55.12,55.28,55.07,55.26,690368.0,50.5523,50.699,50.5064,50.6807,690368.0
2020-08-03 09:30:00,55.69,56.08,55.58,55.59,455271.0,51.075,51.4327,50.9742,50.9833,455271.0
2020-08-03 09:40:00,55.59,55.98,55.57,55.9,331229.0,50.9833,51.341,50.965,51.2676,331229.0
2020-08-03 09:50:00,55.91,56.23,55.91,56.18,338742.0,51.2768,51.5703,51.2768,51.5244,338742.0
2020-08-03 10:00:00,56.18,56.8,56.16,56.8,554087.0,51.5244,52.0931,51.5061,52.0931,554087.0
2020-08-03 10:10:00,56.8,56.82,56.35,56.49,258162.0,52.0931,52.1114,51.6803,51.8087,258162.0
2020-08-03 10:20:00,56.5,56.8,56.46,56.68,338040.0,51.8179,52.0931,51.7812,51.983,338040.0
2020-08-03 10:30:00,56.67,56.69,56.41,56.46,151740.0,51.9738,51.9922,51.7354,51.7812,151740.0
2020-08-03 10:40:00,56.46,56.51,56.28,56.37,203982.0,51.7812,51.8271,51.6161,51.6987,203982.0
2020-08-03 10:50:00,56.37,56.37,56.12,56.17,174833.0,51.6987,51.6987,51.4694,51.5153,174833.0
2020-08-03 11:00:00,56.16,56.24,56.03,56.12,147619.0,51.5061,51.5795,51.3869,51.4694,147619.0
2020-08-03 11:10:00,56.11,56.14,55.99,56.09,193050.0,51.4602,51.4877,51.3502,51.4419,193050.0
2020-08-03 11:20:00,56.09,56.5,56.09,56.42,291221.0,51.4419,51.8179,51.4419,51.7445,291221.0
2020-08-03 11:30:00,56.41,56.53,56.24,56.24,288896.0,51.7354,51.8454,51.5795,51.5795,288896.0
2020-08-03 11:40:00,56.25,56.27,56.14,56.22,126531.0,51.5886,51.607,51.4877,51.5611,126531.0
2020-08-03 11:50:00,56.22,56.23,55.95,55.95,120056.0,51.5611,51.5703,51.3135,51.3135,120056.0
2020-08-03 12:00:00,55.95,56.15,55.94,56.13,145456.0,51.3135,51.4969,51.3043,51.4786,145456.0
2020-08-03 12:10:00,56.13,56.13,55.94,56.02,199648.0,51.4786,51.4786,51.3043,51.3777,199648.0
2020-08-03 12:20:00,56.03,56.05,55.97,56.01,76874.0,51.3869,51.4052,51.3318,51.3685,76874.0
2020-08-03 12:30:00,56.0,56.13,55.97,56.12,129257.0,51.3593,51.4786,51.3318,51.4694,129257.0
2020-08-03 12:40:00,56.13,56.24,56.1,56.2,156306.0,51.4786,51.5795,51.4511,51.5428,156306.0
2020-08-03 12:50:00,56.2,56.21,56.07,56.16,83999.0,51.5428,51.5519,51.4235,51.5061,83999.0
2020-08-03 13:00:00,56.15,56.26,56.11,56.25,55461.0,51.4969,51.5978,51.4602,51.5886,55461.0
2020-08-03 13:10:00,56.25,56.34,56.24,56.31,62932.0,51.5886,51.6712,51.5795,51.6437,62932.0
2020-08-03 13:20:00,56.32,56.36,56.24,56.24,98323.0,51.6528,51.6895,51.5795,51.5795,98323.0
2020-08-03 13:30:00,56.25,56.25,56.12,56.14,231019.0,51.5886,51.5886,51.4694,51.4877,231019.0
2020-08-03 13:40:00,56.14,56.17,56.07,56.16,53212.0,51.4877,51.5153,51.4235,51.5061,53212.0
2020-08-03 13:50:00,56.16,56.23,56.14,56.18,66159.0,51.5061,51.5703,51.4877,51.5244,66159.0
2020-08-03 14:00:00,56.17,56.21,56.13,56.18,78840.0,51.5153,51.5519,51.4786,51.5244,78840.0
2020-08-03 14:10:00,56.17,56.38,56.17,56.36,89801.0,51.5153,51.7079,51.5153,51.6895,89801.0
2020-08-03 14:20:00,56.36,56.38,56.33,56.35,58482.0,51.6895,51.7079,51.662,51.6803,58482.0
2020-08-03 14:30:00,56.35,56.57,56.32,56.56,141069.0,51.6803,51.8821,51.6528,51.8729,141069.0
2020-08-03 14:40:00,56.56,56.58,56.45,56.46,107479.0,51.8729,51.8913,51.7721,51.7812,107479.0
2020-08-03 14:50:00,56.46,56.46,56.32,56.4,84487.0,51.7812,51.7812,51.6528,51.7262,84487.0
2020-08-03 15:00:00,56.39,56.48,56.36,56.47,112168.0,51.717,51.7996,51.6895,51.7904,112168.0
2020-08-03 15:10:00,56.47,56.48,56.38,56.47,106298.0,51.7904,51.7996,51.7079,51.7904,106298.0
2020-08-03 15:20:00,56.47,56.5,56.37,56.37,115134.0,51.7904,51.8179,51.6987,51.6987,115134.0
2020-08-03 15:30:00,56.39,56.51,56.32,56.51,144342.0,51.717,51.8271,51.6528,51.8271,144342.0
2020-08-03 15:40:00,56.51,56.63,56.49,56.59,182934.0,51.8271,51.9371,51.8087,51.9005,182934.0
2020-08-03 15:50:00,56.59,56.68,56.49,56.57,400361.0,51.9005,51.983,51.8087,51.8821,400361.0
2020-08-04 09:30:00,56.27,56.59,56.01,56.21,452739.0,51.607,51.9005,51.3685,51.5519,452739.0
2020-08-04 09:40:00,56.21,56.68,56.15,56.49,305184.0,51.5519,51.983,51.4969,51.8087,305184.0
2020-08-04 09:50:00,56.48,56.52,56.1,56.28,190663.0,51.7996,51.8363,51.4511,51.6161,190663.0
2020-08-04 10:00:00,56.29,56.5,56.09,56.17,186829.0,51.6253,51.8179,51.4419,51.5153,186829.0
2020-08-04 10:10:00,56.18,56.29,56.12,56.25,155192.0,51.5244,51.6253,51.4694,51.5886,155192.0
2020-08-04 10:20:00,56.25,56.45,56.25,56.44,228010.0,51.5886,51.7721,51.5886,51.7629,228010.0
2020-08-04 10:30:00,56.45,56.48,56.2,56.23,114526.0,51.7721,51.7996,51.5428,51.5703,114526.0
2020-08-04 10:40:00,56.23,56.52,56.2,56.49,119540.0,51.5703,51.8363,51.5428,51.8087,119540.0
2020-08-04 10:50:00,56.49,56.59,56.47,56.54,124082.0,51.8087,51.9005,51.7904,51.8546,124082.0
2020-08-04 11:00:00,56.54,56.63,56.43,56.51,118751.0,51.8546,51.9371,51.7537,51.8271,118751.0
2020-08-04 11:10:00,56.52,56.66,56.51,56.66,79035.0,51.8363,51.9647,51.8271,51.9647,79035.0
2020-08-04 11:20:00,56.66,56.78,56.56,56.69,139335.0,51.9647,52.0747,51.8729,51.9922,139335.0
2020-08-04 11:30:00,56.68,56.68,56.34,56.34,85027.0,51.983,51.983,51.6712,51.6712,85027.0
2020-08-04 11:40:00,56.34,56.41,56.3,56.32,102386.0,51.6712,51.7354,51.6345,51.6528,102386.0
2020-08-04 11:50:00,56.32,56.44,56.31,56.4,83789.0,51.6528,51.7629,51.6437,51.7262,83789.0
2020-08-04 12:00:00,56.4,56.41,56.18,56.22,81750.0,51.7262,51.7354,51.5244,51.5611,81750.0
2020-08-04 12:10:00,56.22,56.27,56.11,56.12,77520.0,51.5611,51.607,51.4602,51.4694,77520.0
2020-08-04 12:20:00,56.12,56.25,56.1,56.24,53512.0,51.4694,51.5886,51.4511,51.5795,53512.0
2020-08-04 12:30:00,56.25,56.27,56.17,56.18,59024.0,51.5886,51.607,51.5153,51.5244,59024.0
2020-08-04 12:40:00,56.19,56.2,56.1,56.1,61958.0,51.5336,51.5428,51.4511,51.4511,61958.0
2020-08-04 12:50:00,56.11,56.11,55.99,56.06,107938.0,51.4602,51.4602,51.3502,51.4144,107938.0
2020-08-04 13:00:00,56.07,56.09,55.97,56.09,44406.0,51.4235,51.4419,51.3318,51.4419,44406.0
2020-08-04 13:10:00,56.09,56.17,56.08,56.16,55100.0,51.4419,51.5153,51.4327,51.5061,55100.0
2020-08-04 13:20:00,56.15,56.18,56.11,56.14,42896.0,51.4969,51.5244,51.4602,51.4877,42896.0
2020-08-04 13:30:00,56.14,56.15,56.08,56.13,43539.0,51.4877,51.4969,51.4327,51.4786,43539.0
2020-08-04 13:40:00,56.14,56.17,56.07,56.08,50208.0,51.4877,51.5153,51.4235,51.4327,50208.0
2020-08-04 13:50:00,56.09,56.17,56.09,56.16,43494.0,51.4419,51.5153,51.4419,51.5061,43494.0
2020-08-04 14:00:00,56.17,56.22,56.16,56.2,54122.0,51.5153,51.5611,51.5061,51.5428,54122.0
2020-08-04 14:10:00,56.21,56.23,56.11,56.17,65773.0,51.5519,51.5703,51.4602,51.5153,65773.0
2020-08-04 14:20:00,56.17,56.2,55.9,55.92,92965.0,51.5153,51.5428,51.2676,51.286,92965.0
2020-08-04 14:30:00,55.91,55.94,55.78,55.83,104681.0,51.2768,51.3043,51.1576,51.2034,104681.0
2020-08-04 14:40:00,55.82,55.98,55.81,55.98,81858.0,51.1943,51.341,51.1851,51.341,81858.0
2020-08-04 14:50:00,55.98,56.02,55.93,56.01,66017.0,51.341,51.3777,51.2951,51.3685,66017.0
2020-08-04 15:00:00,56.01,56.07,55.99,56.06,57100.0,51.3685,51.4235,51.3502,51.4144,57100.0
2020-08-04 15:10:00,56.06,56.08,56.0,56.05,68768.0,51.4144,51.4327,51.3593,51.4052,68768.0
2020-08-04 15:20:00,56.05,56.07,55.97,56.02,66723.0,51.4052,51.4235,51.3318,51.3777,66723.0
2020-08-04 15:30:00,56.03,56.08,55.96,56.03,95484.0,51.3869,51.4327,51.3227,51.3869,95484.0
2020-08-04 15:40:00,56.04,56.09,56.0,56.07,107601.0,51.396,51.4419,51.3593,51.4235,107601.0
2020-08-04 15:50:00,56.06,56.35,56.03,56.34,528968.0,51.4144,51.6803,51.3869,51.6712,528968.0
2020-08-05 09:30:00,56.47,56.65,56.25,56.31,370322.0,51.7904,51.9555,51.5886,51.6437,370322.0
2020-08-05 09:40:00,56.31,56.33,55.97,56.05,268882.0,51.6437,51.662,51.3318,51.4052,268882.0
2020-08-05 09:50:00,56.05,56.22,56.03,56.15,226329.0,51.4052,51.5611,51.3869,51.4969,226329.0
2020-08-05 10:00:00,56.16,56.3,56.06,56.09,138417.0,51.5061,51.6345,51.4144,51.4419,138417.0
2020-08-05 10:10:00,56.07,56.16,55.99,56.02,128157.0,51.4235,51.5061,51.3502,51.3777,128157.0
2020-08-05 10:20:00,56.02,56.19,56.0,56.17,111484.0,51.3777,51.5336,51.3593,51.5153,111484.0
2020-08-05 10:30:00,56.18,56.38,56.17,56.34,202549.0,51.5244,51.7079,51.5153,51.6712,202549.0
2020-08-05 10:40:00,56.34,56.39,56.3,56.35,170461.0,51.6712,51.717,51.6345,51.6803,170461.0
2020-08-05 10:50:00,56.34,56.4,56.3,56.38,141504.0,51.6712,51.7262,51.6345,51.7079,141504.0
2020-08-05 11:00:00,56.39,56.62,56.38,56.57,167603.0,51.717,51.928,51.7079,51.8821,167603.0
2020-08-05 11:10:00,56.58,56.73,56.44,56.67,226573.0,51.8913,52.0289,51.7629,51.9738,226573.0
2020-08-05 11:20:00,56.68,56.69,56.53,56.62,151128.0,51.983,51.9922,51.8454,51.928,151128.0
2020-08-05 11:30:00,56.62,56.67,56.58,56.6,108077.0,51.928,51.9738,51.8913,51.9096,108077.0
2020-08-05 11:40:00,56.6,56.6,56.48,56.52,95115.0,51.9096,51.9096,51.7996,51.8363,95115.0
2020-08-05 11:50:00,56.52,56.62,56.5,56.57,56038.0,51.8363,51.928,51.8179,51.8821,56038.0
2020-08-05 12:00:00,56.56,56.63,56.56,56.59,69124.0,51.8729,51.9371,51.8729,51.9005,69124.0
2020-08-05 12:10:00,56.6,56.66,56.58,56.63,100832.0,51.9096,51.9647,51.8913,51.9371,100832.0
2020-08-05 12:20:00,56.62,56.64,56.52,56.53,80166.0,51.928,51.9463,51.8363,51.8454,80166.0
2020-08-05 12:30:00,56.53,56.66,56.52,56.63,84607.0,51.8454,51.9647,51.8363,51.9371,84607.0
2020-08-05 12:40:00,56.63,56.63,56.56,56.56,113564.0,51.9371,51.9371,51.8729,51.8729,113564.0
2020-08-05 12:50:00,56.57,56.59,56.53,56.57,140935.0,51.8821,51.9005,51.8454,51.8821,140935.0
2020-08-05 13:00:00,56.57,56.73,56.56,56.72,117653.0,51.8821,52.0289,51.8729,52.0197,117653.0
2020-08-05 13:10:00,56.72,56.82,56.71,56.77,112008.0,52.0197,52.1114,52.0105,52.0655,112008.0
2020-08-05 13:20:00,56.77,56.79,56.72,56.75,70950.0,52.0655,52.0839,52.0197,52.0472,70950.0
2020-08-05 13:30:00,56.76,56.89,56.74,56.84,89415.0,52.0564,52.1756,52.038,52.1297,89415.0
2020-08-05 13:40:00,56.84,56.92,56.79,56.8,95501.0,52.1297,52.2031,52.0839,52.0931,95501.0
2020-08-05 13:50:00,56.81,56.88,56.79,56.81,92887.0,52.1022,52.1664,52.0839,52.1022,92887.0
2020-08-05 14:00:00,56.82,56.87,56.76,56.78,83751.0,52.1114,52.1573,52.0564,52.0747,83751.0
2020-08-05 14:10:00,56.78,56.81,56.72,56.75,65477.0,52.0747,52.1022,52.0197,52.0472,65477.0
2020-08-05 14:20:00,56.76,56.89,56.75,56.89,60819.0,52.0564,52.1756,52.0472,52.1756,60819.0
2020-08-05 14:30:00,56.89,56.93,56.84,56.85,81300.0,52.1756,52.2123,52.1297,52.1389,81300.0
2020-08-05 14:40:00,56.85,56.85,56.75,56.77,91262.0,52.1389,52.1389,52.0472,52.0655,91262.0
2020-08-05 14:50:00,56.76,56.78,56.72,56.76,83872.0,52.0564,52.0747,52.0197,52.0564,83872.0
2020-08-05 15:00:00,56.75,56.76,56.62,56.62,67697.0,52.0472,52.0564,51.928,51.928,67697.0
2020-08-05 15:10:00,56.62,56.81,56.61,56.77,176947.0,51.928,52.1022,51.9188,52.0655,176947.0
2020-08-05 15:20:00,56.77,56.89,56.76,56.82,152769.0,52.0655,52.1756,52.0564,52.1114,152769.0
2020-08-05 15:30:00,56.82,56.82,56.72,56.73,204084.0,52.1114,52.1114,52.0197,52.0289,204084.0
2020-08-05 15:40:00,56.73,56.75,56.55,56.56,187019.0,52.0289,52.0472,51.8638,51.8729,187019.0
2020-08-05 15:50:00,56.55,56.73,56.53,56.64,489868.0,51.8638,52.0289,51.8454,51.9463,489868.0
2020-08-06 09:30:00,55.96,56.53,55.9,56.3,379553.0,51.3227,51.8454,51.2676,51.6345,379553.0
2020-08-06 09:40:00,56.31,56.32,56.08,56.23,271248.0,51.6437,51.6528,51.4327,51.5703,271248.0
2020-08-06 09:50:00,56.23,56.31,56.0,56.28,167308.0,51.5703,51.6437,51.3593,51.6161,167308.0
2020-08-06 10:00:00,56.28,56.32,56.08,56.12,197487.0,51.6161,51.6528,51.4327,51.4694,197487.0
2020-08-06 10:10:00,56.13,56.19,55.99,56.02,151441.0,51.4786,51.5336,51.3502,51.3777,151441.0
2020-08-06 10:20:00,56.02,56.07,55.77,55.77,144590.0,51.3777,51.4235,51.1484,51.1484,144590.0
2020-08-06 10:30:00,55.76,55.88,55.71,55.71,185621.0,51.1392,51.2493,51.0934,51.0934,185621.0
2020-08-06 10:40:00,55.73,55.73,55.38,55.44,195814.0,51.1117,51.1117,50.7907,50.8458,195814.0
2020-08-06 10:50:00,55.45,55.52,55.37,55.47,112314.0,50.8549,50.9191,50.7816,50.8733,112314.0
2020-08-06 11:00:00,55.47,55.6,55.46,55.52,84354.0,50.8733,50.9925,50.8641,50.9191,84354.0
2020-08-06 11:10:00,55.53,55.54,55.36,55.5,123630.0,50.9283,50.9375,50.7724,50.9008,123630.0
2020-08-06 11:20:00,55.5,55.52,55.19,55.19,111150.0,50.9008,50.9191,50.6165,50.6165,111150.0
2020-08-06 11:30:00,55.19,55.31,55.16,55.2,146249.0,50.6165,50.7265,50.589,50.6256,146249.0
2020-08-06 11:40:00,55.2,55.23,55.05,55.05,209255.0,50.6256,50.6532,50.4881,50.4881,209255.0
2020-08-06 11:50:00,55.05,55.12,54.98,55.05,226909.0,50.4881,50.5523,50.4239,50.4881,226909.0
2020-08-06 12:00:00,55.06,55.14,55.01,55.12,108815.0,50.4972,50.5706,50.4514,50.5523,108815.0
2020-08-06 12:10:00,55.12,55.2,55.07,55.1,93871.0,50.5523,50.6256,50.5064,50.5339,93871.0
2020-08-06 12:20:00,55.09,55.13,55.0,55.0,111275.0,50.5248,50.5614,50.4422,50.4422,111275.0
2020-08-06 12:30:00,55.01,55.02,54.87,54.93,170689.0,50.4514,50.4606,50.323,50.378,170689.0
2020-08-06 12:40:00,54.93,54.99,54.84,54.95,109810.0,50.378,50.433,50.2955,50.3964,109810.0
2020-08-06 12:50:00,54.96,55.16,54.95,55.14,128849.0,50.4055,50.589,50.3964,50.5706,128849.0
2020-08-06 13:00:00,55.14,55.28,55.14,55.25,92983.0,50.5706,50.699,50.5706,50.6715,92983.0
2020-08-06 13:10:00,55.25,55.3,55.2,55.3,91886.0,50.6715,50.7174,50.6256,50.7174,91886.0
2020-08-06 13:20:00,55.29,55.37,55.19,55.21,102772.0,50.7082,50.7816,50.6165,50.6348,102772.0
2020-08-06 13:30:00,55.21,55.29,55.17,55.27,119733.0,50.6348,50.7082,50.5981,50.6898,119733.0
2020-08-06 13:40:00,55.27,55.28,55.1,55.23,62457.0,50.6898,50.699,50.5339,50.6532,62457.0
2020-08-06 13:50:00,55.23,55.26,55.2,55.22,70202.0,50.6532,50.6807,50.6256,50.644,70202.0
2020-08-06 14:00:00,55.22,55.41,55.2,55.29,98605.0,50.644,50.8182,50.6256,50.7082,98605.0
2020-08-06 14:10:00,55.29,55.3,55.24,55.26,74258.0,50.7082,50.7174,50.6623,50.6807,74258.0
2020-08-06 14:20:00,55.27,55.34,55.2,55.32,83732.0,50.6898,50.754,50.6256,50.7357,83732.0
2020-08-06 14:30:00,55.33,55.45,55.32,55.44,90409.0,50.7449,50.8549,50.7357,50.8458,90409.0
2020-08-06 14:40:00,55.44,55.46,55.36,55.4,66382.0,50.8458,50.8641,50.7724,50.8091,66382.0
2020-08-06 14:50:00,55.41,55.44,55.24,55.26,104662.0,50.8182,50.8458,50.6623,50.6807,104662.0
2020-08-06 15:00:00,55.26,55.28,55.17,55.18,180704.0,50.6807,50.699,50.5981,50.6073,180704.0
2020-08-06 15:10:00,55.19,55.31,55.16,55.31,367509.0,50.6165,50.7265,50.589,50.7265,367509.0
2020-08-06 15:20:00,55.3,55.32,55.18,55.23,180479.0,50.7174,50.7357,50.6073,50.6532,180479.0
2020-08-06 15:30:00,55.24,55.26,55.13,55.23,219146.0,50.6623,50.6807,50.5614,50.6532,219146.0
2020-08-06 15:40:00,55.23,55.27,55.04,55.05,324312.0,50.6532,50.6898,50.4789,50.4881,324312.0
2020-08-06 15:50:00,55.04,55.15,55.01,55.09,614709.0,50.4789,50.5798,50.4514,50.5248,614709.0
2020-08-07 09:30:00,55.24,55.7,55.01,55.54,415538.0,50.6623,51.0842,50.4514,50.9375,415538.0
2020-08-07 09:40:00,55.54,55.72,55.45,55.55,214222.0,50.9375,51.1026,50.8549,50.9466,214222.0
2020-08-07 09:50:00,55.56,55.65,55.44,55.61,151908.0,50.9558,51.0384,50.8458,51.0017,151908.0
2020-08-07 10:00:00,55.63,55.83,55.61,55.82,158511.0,51.02,51.2034,51.0017,51.1943,158511.0
2020-08-07 10:10:00,55.82,55.92,55.76,55.78,165490.0,51.1943,51.286,51.1392,51.1576,165490.0
2020-08-07 10:20:00,55.77,55.84,55.69,55.77,95385.0,51.1484,51.2126,51.075,51.1484,95385.0
2020-08-07 10:30:00,55.78,55.82,55.55,55.61,64908.0,51.1576,51.1943,50.9466,51.0017,64908.0
2020-08-07 10:40:00,55.61,55.65,55.56,55.61,84280.0,51.0017,51.0384,50.9558,51.0017,84280.0
2020-08-07 10:50:00,55.61,55.73,55.59,55.59,85887.0,51.0017,51.1117,50.9833,50.9833,85887.0
2020-08-07 11:00:00,55.59,55.62,55.46,55.54,74745.0,50.9833,51.0108,50.8641,50.9375,74745.0
2020-08-07 11:10:00,55.55,55.56,55.39,55.44,77322.0,50.9466,50.9558,50.7999,50.8458,77322.0
2020-08-07 11:20:00,55.43,55.51,55.31,55.33,65424.0,50.8366,50.91,50.7265,50.7449,65424.0
2020-08-07 11:30:00,55.33,55.45,55.31,55.4,61491.0,50.7449,50.8549,50.7265,50.8091,61491.0
2020-08-07 11:40:00,55.41,55.5,55.4,55.44,85282.0,50.8182,50.9008,50.8091,50.8458,85282.0
2020-08-07 11:50:00,55.43,55.43,55.26,55.27,54629.0,50.8366,50.8366,50.6807,50.6898,54629.0
2020-08-07 12:00:00,55.27,55.33,55.12,55.16,97678.0,50.6898,50.7449,50.5523,50.589,97678.0
2020-08-07 12:10:00,55.16,55.4,55.16,55.38,126898.0,50.589,50.8091,50.589,50.7907,126898.0
2020-08-07 12:20:00,55.37,55.37,55.28,55.33,73724.0,50.7816,50.7816,50.699,50.7449,73724.0
2020-08-07 12:30:00,55.32,55.35,55.28,55.3,45362.0,50.7357,50.7632,50.699,50.7174,45362.0
2020-08-07 12:40:00,55.29,55.3,55.13,55.14,55280.0,50.7082,50.7174,50.5614,50.5706,55280.0
2020-08-07 12:50:00,55.14,55.34,55.14,55.28,90379.0,50.5706,50.754,50.5706,50.699,90379.0
2020-08-07 13:00:00,55.26,55.3,55.16,55.16,69459.0,50.6807,50.7174,50.589,50.589,69459.0
2020-08-07 13:10:00,55.16,55.19,55.09,55.12,95857.0,50.589,50.6165,50.5248,50.5523,95857.0
2020-08-07 13:20:00,55.11,55.18,55.07,55.17,78089.0,50.5431,50.6073,50.5064,50.5981,78089.0
2020-08-07 13:30:00,55.17,55.34,55.11,55.3,45873.0,50.5981,50.754,50.5431,50.7174,45873.0
2020-08-07 13:40:00,55.29,55.3,55.13,55.15,71927.0,50.7082,50.7174,50.5614,50.5798,71927.0
2020-08-07 13:50:00,55.15,55.18,55.05,55.05,85953.0,50.5798,50.6073,50.4881,50.4881,85953.0
2020-08-07 14:00:00,55.06,55.17,54.93,54.99,82865.0,50.4972,50.5981,50.378,50.433,82865.0
2020-08-07 14:10:00,54.99,55.06,54.93,54.94,69363.0,50.433,50.4972,50.378,50.3872,69363.0
2020-08-07 14:20:00,54.95,55.0,54.79,54.8,102441.0,50.3964,50.4422,50.2496,50.2588,102441.0
2020-08-07 14:30:00,54.81,55.07,54.77,55.05,71222.0,50.268,50.5064,50.2313,50.4881,71222.0
2020-08-07 14:40:00,55.05,55.08,54.95,55.05,77180.0,50.4881,50.5156,50.3964,50.4881,77180.0
2020-08-07 14:50:00,55.04,55.15,55.02,55.05,74349.0,50.4789,50.5798,50.4606,50.4881,74349.0
2020-08-07 15:00:00,55.04,55.19,55.03,55.1,84492.0,50.4789,50.6165,50.4697,50.5339,84492.0
2020-08-07 15:10:00,55.1,55.13,54.91,55.04,149712.0,50.5339,50.5614,50.3597,50.4789,149712.0
2020-08-07 15:20:00,55.04,55.12,54.98,55.03,111947.0,50.4789,50.5523,50.4239,50.4697,111947.0
2020-08-07 15:30:00,55.02,55.2,54.98,55.18,125836.0,50.4606,50.6256,50.4239,50.6073,125836.0
2020-08-07 15:40:00,55.17,55.28,55.13,55.22,167151.0,50.5981,50.699,50.5614,50.644,167151.0
2020-08-07 15:50:00,55.23,55.31,55.13,55.21,590023.0,50.6532,50.7265,50.5614,50.6348,590023.0
2020-08-10 09:30:00,55.22,55.29,54.77,55.19,294175.0,50.644,50.7082,50.2313,50.6165,294175.0
2020-08-10 09:40:00,55.19,55.29,55.09,55.12,174376.0,50.6165,50.7082,50.5248,50.5523,174376.0
2020-08-10 09:50:00,55.12,55.13,54.66,54.76,163290.0,50.5523,50.5614,50.1304,50.2221,163290.0
2020-08-10 10:00:00,54.75,54.75,54.45,54.61,177434.0,50.2129,50.2129,49.9378,50.0845,177434.0
2020-08-10 10:10:00,54.61,54.8,54.56,54.74,105648.0,50.0845,50.2588,50.0387,50.2038,105648.0
2020-08-10 10:20:00,54.75,54.78,54.61,54.69,133186.0,50.2129,50.2404,50.0845,50.1579,133186.0
2020-08-10 10:30:00,54.69,54.74,54.57,54.64,89133.0,50.1579,50.2038,50.0478,50.112,89133.0
2020-08-10 10:40:00,54.64,54.67,54.3,54.38,118995.0,50.112,50.1396,49.8002,49.8736,118995.0
2020-08-10 10:50:00,54.36,54.39,54.17,54.23,138251.0,49.8553,49.8828,49.681,49.736,138251.0
2020-08-10 11:00:00,54.22,54.41,54.06,54.35,140214.0,49.7269,49.9011,49.5801,49.8461,140214.0
2020-08-10 11:10:00,54.36,54.46,54.24,54.25,106141.0,49.8553,49.947,49.7452,49.7544,106141.0
2020-08-10 11:20:00,54.26,54.4,54.22,54.37,99200.0,49.7635,49.8919,49.7269,49.8644,99200.0
2020-08-10 11:30:00,54.38,54.43,54.29,54.32,76866.0,49.8736,49.9195,49.7911,49.8186,76866.0
2020-08-10 11:40:00,54.31,54.31,54.02,54.09,124573.0,49.8094,49.8094,49.5434,49.6076,124573.0
2020-08-10 11:50:00,54.1,54.34,54.08,54.34,87915.0,49.6168,49.8369,49.5985,49.8369,87915.0
2020-08-10 12:00:00,54.34,54.44,54.31,54.44,82517.0,49.8369,49.9286,49.8094,49.9286,82517.0
2020-08-10 12:10:00,54.44,54.52,54.37,54.52,77043.0,49.9286,50.002,49.8644,50.002,77043.0
2020-08-10 12:20:00,54.52,54.53,54.33,54.34,80158.0,50.002,50.0112,49.8277,49.8369,80158.0
2020-08-10 12:30:00,54.35,54.5,54.34,54.49,47628.0,49.8461,49.9837,49.8369,49.9745,47628.0
2020-08-10 12:40:00,54.49,54.69,54.48,54.68,71847.0,49.9745,50.1579,49.9653,50.1487,71847.0
2020-08-10 12:50:00,54.68,54.75,54.62,54.73,81897.0,50.1487,50.2129,50.0937,50.1946,81897.0
2020-08-10 13:00:00,54.73,54.8,54.67,54.8,44899.0,50.1946,50.2588,50.1396,50.2588,44899.0
2020-08-10 13:10:00,54.81,54.92,54.72,54.8,65492.0,50.268,50.3688,50.1854,50.2588,65492.0
2020-08-10 13:20:00,54.8,54.86,54.76,54.83,56928.0,50.2588,50.3138,50.2221,50.2863,56928.0
2020-08-10 13:30:00,54.83,54.86,54.71,54.77,68483.0,50.2863,50.3138,50.1762,50.2313,68483.0
2020-08-10 13:40:00,54.77,54.78,54.6,54.66,80592.0,50.2313,50.2404,50.0754,50.1304,80592.0
2020-08-10 13:50:00,54.66,54.66,54.49,54.54,60102.0,50.1304,50.1304,49.9745,50.0203,60102.0
2020-08-10 14:00:00,54.55,54.65,54.53,54.58,60688.0,50.0295,50.1212,50.0112,50.057,60688.0
2020-08-10 14:10:00,54.58,54.59,54.48,54.55,49780.0,50.057,50.0662,49.9653,50.0295,49780.0
2020-08-10 14:20:00,54.55,54.58,54.48,54.54,47509.0,50.0295,50.057,49.9653,50.0203,47509.0
2020-08-10 14:30:00,54.54,54.55,54.37,54.4,138490.0,50.0203,50.0295,49.8644,49.8919,138490.0
2020-08-10 14:40:00,54.4,54.45,54.32,54.36,82038.0,49.8919,49.9378,49.8186,49.8553,82038.0
2020-08-10 14:50:00,54.37,54.45,54.36,54.39,67757.0,49.8644,49.9378,49.8553,49.8828,67757.0
2020-08-10 15:00:00,54.39,54.44,54.34,54.43,63358.0,49.8828,49.9286,49.8369,49.9195,63358.0
2020-08-10 15:10:00,54.43,54.44,54.3,54.32,89645.0,49.9195,49.9286,49.8002,49.8186,89645.0
2020-08-10 15:20:00,54.32,54.36,54.14,54.18,106501.0,49.8186,49.8553,49.6535,49.6902,106501.0
2020-08-10 15:30:00,54.18,54.21,54.13,54.16,144515.0,49.6902,49.7177,49.6443,49.6718,144515.0
2020-08-10 15:40:00,54.16,54.18,54.04,54.08,182269.0,49.6718,49.6902,49.5618,49.5985,182269.0
2020-08-10 15:50:00,54.07,54.38,54.07,54.37,486840.0,49.5893,49.8736,49.5893,49.8644,486840.0
2020-08-11 09:30:00,54.19,54.25,53.7,54.24,449480.0,49.6993,49.7544,49.2499,49.7452,449480.0
2020-08-11 09:40:00,54.24,54.3,53.85,54.27,236497.0,49.7452,49.8002,49.3875,49.7727,236497.0
2020-08-11 09:50:00,54.28,54.5,54.21,54.31,193260.0,49.7819,49.9837,49.7177,49.8094,193260.0
2020-08-11 10:00:00,54.3,54.37,53.88,53.97,161121.0,49.8002,49.8644,49.415,49.4976,161121.0
2020-08-11 10:10:00,53.98,54.27,53.95,54.27,134757.0,49.5067,49.7727,49.4792,49.7727,134757.0
2020-08-11 10:20:00,54.28,54.41,54.09,54.09,120491.0,49.7819,49.9011,49.6076,49.6076,120491.0
2020-08-11 10:30:00,54.1,54.26,53.99,54.26,106317.0,49.6168,49.7635,49.5159,49.7635,106317.0
2020-08-11 10:40:00,54.25,54.27,54.0,54.01,109070.0,49.7544,49.7727,49.5251,49.5343,109070.0
2020-08-11 10:50:00,54.02,54.07,53.91,54.05,105716.0,49.5434,49.5893,49.4425,49.5709,105716.0
2020-08-11 11:00:00,54.08,54.42,54.06,54.41,129415.0,49.5985,49.9103,49.5801,49.9011,129415.0
2020-08-11 11:10:00,54.41,54.55,54.3,54.35,139279.0,49.9011,50.0295,49.8002,49.8461,139279.0
2020-08-11 11:20:00,54.35,54.5,54.34,54.48,84782.0,49.8461,49.9837,49.8369,49.9653,84782.0
2020-08-11 11:30:00,54.48,54.5,54.42,54.43,86893.0,49.9653,49.9837,49.9103,49.9195,86893.0
2020-08-11 11:40:00,54.43,54.45,54.33,54.35,75405.0,49.9195,49.9378,49.8277,49.8461,75405.0
2020-08-11 11:50:00,54.35,54.36,54.13,54.18,93185.0,49.8461,49.8553,49.6443,49.6902,93185.0
2020-08-11 12:00:00,54.2,54.27,54.15,54.24,78936.0,49.7085,49.7727,49.6627,49.7452,78936.0
2020-08-11 12:10:00,54.24,54.37,54.21,54.31,76842.0,49.7452,49.8644,49.7177,49.8094,76842.0
2020-08-11 12:20:00,54.33,54.52,54.3,54.5,78599.0,49.8277,50.002,49.8002,49.9837,78599.0
2020-08-11 12:30:00,54.5,54.85,54.49,54.81,307294.0,49.9837,50.3046,49.9745,50.268,307294.0
2020-08-11 12:40:00,54.8,55.65,54.76,55.36,1099114.0,50.2588,51.0384,50.2221,50.7724,1099114.0
2020-08-11 12:50:00,55.33,55.44,55.0,55.2,376795.0,50.7449,50.8458,50.4422,50.6256,376795.0
2020-08-11 13:00:00,55.19,55.25,55.0,55.11,195980.0,50.6165,50.6715,50.4422,50.5431,195980.0
2020-08-11 13:10:00,55.12,55.14,54.84,54.99,176850.0,50.5523,50.5706,50.2955,50.433,176850.0
2020-08-11 13:20:00,54.99,55.11,54.97,55.01,124773.0,50.433,50.5431,50.4147,50.4514,124773.0
2020-08-11 13:30:00,55.0,55.09,54.94,55.03,149619.0,50.4422,50.5248,50.3872,50.4697,149619.0
2020-08-11 13:40:00,55.02,55.04,54.93,54.98,116654.0,50.4606,50.4789,50.378,50.4239,116654.0
2020-08-11 13:50:00,54.98,55.13,54.95,55.05,100528.0,50.4239,50.5614,50.3964,50.4881,100528.0
2020-08-11 14:00:00,55.05,55.11,54.95,54.96,93272.0,50.4881,50.5431,50.3964,50.4055,93272.0
2020-08-11 14:10:00,54.96,54.97,54.8,54.93,132472.0,50.4055,50.4147,50.2588,50.378,132472.0
2020-08-11 14:20:00,54.92,54.94,54.7,54.71,145065.0,50.3688,50.3872,50.1671,50.1762,145065.0
2020-08-11 14:30:00,54.7,54.81,54.64,54.71,116251.0,50.1671,50.268,50.112,50.1762,116251.0
2020-08-11 14:40:00,54.71,54.8,54.7,54.77,91122.0,50.1762,50.2588,50.1671,50.2313,91122.0
2020-08-11 14:50:00,54.77,54.85,54.69,54.76,108958.0,50.2313,50.3046,50.1579,50.2221,108958.0
2020-08-11 15:00:00,54.77,54.8,54.61,54.65,142554.0,50.2313,50.2588,50.0845,50.1212,142554.0
2020-08-11 15:10:00,54.64,54.75,54.32,54.41,164012.0,50.112,50.2129,49.8186,49.9011,164012.0
2020-08-11 15:20:00,54.4,54.58,54.37,54.54,134625.0,49.8919,50.057,49.8644,50.0203,134625.0
2020-08-11 15:30:00,54.54,54.56,54.35,54.46,146765.0,50.0203,50.0387,49.8461,49.947,146765.0
2020-08-11 15:40:00,54.46,54.5,54.21,54.29,211104.0,49.947,49.9837,49.7177,49.7911,211104.0
2020-08-11 15:50:00,54.29,54.3,54.14,54.3,443054.0,49.7911,49.8002,49.6535,49.8002,443054.0
2020-08-12 09:30:00,54.44,54.9,54.39,54.62,219586.0,49.9286,50.3505,49.8828,50.0937,219586.0
2020-08-12 09:40:00,54.62,54.85,54.46,54.78,149536.0,50.0937,50.3046,49.947,50.2404,149536.0
2020-08-12 09:50:00,54.79,54.94,54.67,54.74,141087.0,50.2496,50.3872,50.1396,50.2038,141087.0
2020-08-12 10:00:00,54.74,54.81,54.43,54.43,108205.0,50.2038,50.268,49.9195,49.9195,108205.0
2020-08-12 10:10:00,54.43,54.75,54.42,54.66,143693.0,49.9195,50.2129,49.9103,50.1304,143693.0
2020-08-12 10:20:00,54.67,54.89,54.47,54.83,152227.0,50.1396,50.3413,49.9561,50.2863,152227.0
2020-08-12 10:30:00,54.83,54.87,54.64,54.68,100606.0,50.2863,50.323,50.112,50.1487,100606.0
2020-08-12 10:40:00,54.69,54.88,54.66,54.88,91654.0,50.1579,50.3322,50.1304,50.3322,91654.0
2020-08-12 10:50:00,54.88,55.11,54.87,54.97,127314.0,50.3322,50.5431,50.323,50.4147,127314.0
2020-08-12 11:00:00,54.97,55.23,54.96,55.18,129142.0,50.4147,50.6532,50.4055,50.6073,129142.0
2020-08-12 11:10:00,55.18,55.45,55.12,55.43,119891.0,50.6073,50.8549,50.5523,50.8366,119891.0
2020-08-12 11:20:00,55.44,55.74,55.43,55.66,317105.0,50.8458,51.1209,50.8366,51.0475,317105.0
2020-08-12 11:30:00,55.66,55.74,55.53,55.62,197738.0,51.0475,51.1209,50.9283,51.0108,197738.0
2020-08-12 11:40:00,55.62,55.83,55.62,55.73,192553.0,51.0108,51.2034,51.0108,51.1117,192553.0
2020-08-12 11:50:00,55.74,55.94,55.68,55.94,147418.0,51.1209,51.3043,51.0659,51.3043,147418.0
2020-08-12 12:00:00,55.94,56.07,55.83,56.07,187205.0,51.3043,51.4235,51.2034,51.4235,187205.0
2020-08-12 12:10:00,56.06,56.2,56.04,56.09,198859.0,51.4144,51.5428,51.396,51.4419,198859.0
2020-08-12 12:20:00,56.09,56.19,56.05,56.08,138405.0,51.4419,51.5336,51.4052,51.4327,138405.0
2020-08-12 12:30:00,56.08,56.08,55.9,55.95,158371.0,51.4327,51.4327,51.2676,51.3135,158371.0
2020-08-12 12:40:00,55.95,55.99,55.82,55.86,104111.0,51.3135,51.3502,51.1943,51.2309,104111.0
2020-08-12 12:50:00,55.86,55.86,55.65,55.69,104300.0,51.2309,51.2309,51.0384,51.075,104300.0
2020-08-12 13:00:00,55.69,55.73,55.62,55.62,76927.0,51.075,51.1117,51.0108,51.0108,76927.0
2020-08-12 13:10:00,55.63,55.64,55.58,55.6,81812.0,51.02,51.0292,50.9742,50.9925,81812.0
2020-08-12 13:20:00,55.6,55.66,55.51,55.53,85320.0,50.9925,51.0475,50.91,50.9283,85320.0
2020-08-12 13:30:00,55.53,55.69,55.5,55.63,105831.0,50.9283,51.075,50.9008,51.02,105831.0
2020-08-12 13:40:00,55.63,55.75,55.61,55.73,61446.0,51.02,51.1301,51.0017,51.1117,61446.0
2020-08-12 13:50:00,55.73,55.84,55.68,55.84,74257.0,51.1117,51.2126,51.0659,51.2126,74257.0
2020-08-12 14:00:00,55.84,55.87,55.67,55.71,97159.0,51.2126,51.2401,51.0567,51.0934,97159.0
2020-08-12 14:10:00,55.73,55.85,55.69,55.82,77007.0,51.1117,51.2218,51.075,51.1943,77007.0
2020-08-12 14:20:00,55.82,55.83,55.72,55.73,80468.0,51.1943,51.2034,51.1026,51.1117,80468.0
2020-08-12 14:30:00,55.72,55.75,55.6,55.67,86132.0,51.1026,51.1301,50.9925,51.0567,86132.0
2020-08-12 14:40:00,55.68,55.74,55.67,55.73,82205.0,51.0659,51.1209,51.0567,51.1117,82205.0
2020-08-12 14:50:00,55.73,55.73,55.59,55.6,62937.0,51.1117,51.1117,50.9833,50.9925,62937.0
2020-08-12 15:00:00,55.6,55.67,55.58,55.59,87070.0,50.9925,51.0567,50.9742,50.9833,87070.0
2020-08-12 15:10:00,55.6,55.68,55.58,55.67,63033.0,50.9925,51.0659,50.9742,51.0567,63033.0
2020-08-12 15:20:00,55.68,55.68,55.6,55.64,98160.0,51.0659,51.0659,50.9925,51.0292,98160.0
2020-08-12 15:30:00,55.64,55.65,55.48,55.58,172383.0,51.0292,51.0384,50.8824,50.9742,172383.0
2020-08-12 15:40:00,55.57,55.68,55.51,55.54,171638.0,50.965,51.0659,50.91,50.9375,171638.0
2020-08-12 15:50:00,55.54,55.73,55.45,55.49,375303.0,50.9375,51.1117,50.8549,50.8916,375303.0
2020-08-13 09:30:00,55.6,56.37,55.6,56.31,457660.0,50.9925,51.6987,50.9925,51.6437,457660.0
2020-08-13 09:40:00,56.3,56.36,55.85,55.93,206089.0,51.6345,51.6895,51.2218,51.2951,206089.0
2020-08-13 09:50:00,55.93,56.25,55.74,56.24,309240.0,51.2951,51.5886,51.1209,51.5795,309240.0
2020-08-13 10:00:00,56.24,56.43,56.15,56.4,266593.0,51.5795,51.7537,51.4969,51.7262,266593.0
2020-08-13 10:10:00,56.41,56.42,56.09,56.4,212787.0,51.7354,51.7445,51.4419,51.7262,212787.0
2020-08-13 10:20:00,56.43,56.79,56.42,56.68,325125.0,51.7537,52.0839,51.7445,51.983,325125.0
2020-08-13 10:30:00,56.67,57.06,56.63,57.03,236306.0,51.9738,52.3315,51.9371,52.304,236306.0
2020-08-13 10:40:00,57.03,57.06,56.8,57.0,217335.0,52.304,52.3315,52.0931,52.2765,217335.0
2020-08-13 10:50:00,57.01,57.03,56.69,56.85,183958.0,52.2856,52.304,51.9922,52.1389,183958.0
2020-08-13 11:00:00,56.84,56.96,56.76,56.78,110041.0,52.1297,52.2398,52.0564,52.0747,110041.0
2020-08-13 11:10:00,56.77,56.85,56.63,56.84,127760.0,52.0655,52.1389,51.9371,52.1297,127760.0
2020-08-13 11:20:00,56.84,56.84,56.6,56.64,112218.0,52.1297,52.1297,51.9096,51.9463,112218.0
2020-08-13 11:30:00,56.65,56.73,56.6,56.73,78495.0,51.9555,52.0289,51.9096,52.0289,78495.0
2020-08-13 11:40:00,56.73,56.74,56.53,56.6,83589.0,52.0289,52.038,51.8454,51.9096,83589.0
2020-08-13 11:50:00,56.6,56.62,56.46,56.62,114776.0,51.9096,51.928,51.7812,51.928,114776.0
2020-08-13 12:00:00,56.62,56.73,56.6,56.67,132475.0,51.928,52.0289,51.9096,51.9738,132475.0
2020-08-13 12:10:00,56.67,56.73,56.64,56.66,105570.0,51.9738,52.0289,51.9463,51.9647,105570.0
2020-08-13 12:20:00,56.67,56.72,56.58,56.71,75107.0,51.9738,52.0197,51.8913,52.0105,75107.0
2020-08-13 12:30:00,56.71,56.78,56.62,56.63,108784.0,52.0105,52.0747,51.928,51.9371,108784.0
2020-08-13 12:40:00,56.63,56.71,56.56,56.56,103506.0,51.9371,52.0105,51.8729,51.8729,103506.0
2020-08-13 12:50:00,56.56,56.56,56.46,56.54,82232.0,51.8729,51.8729,51.7812,51.8546,82232.0
2020-08-13 13:00:00,56.55,56.58,56.36,56.41,84107.0,51.8638,51.8913,51.6895,51.7354,84107.0
2020-08-13 13:10:00,56.41,56.45,56.29,56.31,67033.0,51.7354,51.7721,51.6253,51.6437,67033.0
2020-08-13 13:20:00,56.31,56.37,56.18,56.22,88242.0,51.6437,51.6987,51.5244,51.5611,88242.0
2020-08-13 13:30:00,56.22,56.33,56.13,56.22,105949.0,51.5611,51.662,51.4786,51.5611,105949.0
2020-08-13 13:40:00,56.22,56.28,56.2,56.28,47030.0,51.5611,51.6161,51.5428,51.6161,47030.0
2020-08-13 13:50:00,56.28,56.37,56.21,56.25,72044.0,51.6161,51.6987,51.5519,51.5886,72044.0
2020-08-13 14:00:00,56.27,56.29,56.11,56.12,77133.0,51.607,51.6253,51.4602,51.4694,77133.0
2020-08-13 14:10:00,56.11,56.14,56.03,56.05,86547.0,51.4602,51.4877,51.3869,51.4052,86547.0
2020-08-13 14:20:00,56.04,56.08,55.85,56.05,133707.0,51.396,51.4327,51.2218,51.4052,133707.0
2020-08-13 14:30:00,56.05,56.15,56.0,56.04,65642.0,51.4052,51.4969,51.3593,51.396,65642.0
2020-08-13 14:40:00,56.03,56.13,55.97,56.02,69895.0,51.3869,51.4786,51.3318,51.3777,69895.0
2020-08-13 14:50:00,56.02,56.05,55.91,55.97,82641.0,51.3777,51.4052,51.2768,51.3318,82641.0
2020-08-13 15:00:00,55.98,56.06,55.94,55.95,77550.0,51.341,51.4144,51.3043,51.3135,77550.0
2020-08-13 15:10:00,55.94,56.06,55.92,56.05,79757.0,51.3043,51.4144,51.286,51.4052,79757.0
2020-08-13 15:20:00,56.05,56.14,56.01,56.12,93801.0,51.4052,51.4877,51.3685,51.4694,93801.0
2020-08-13 15:30:00,56.13,56.22,56.08,56.09,120099.0,51.4786,51.5611,51.4327,51.4419,120099.0
2020-08-13 15:40:00,56.09,56.22,56.06,56.22,195057.0,51.4419,51.5611,51.4144,51.5611,195057.0
2020-08-13 15:50:00,56.21,56.36,56.17,56.28,774453.0,51.5519,51.6895,51.5153,51.6161,774453.0
2020-08-14 09:30:00,56.53,57.54,56.48,57.43,566114.0,51.8454,52.7717,51.7996,52.6708,566114.0
2020-08-14 09:40:00,57.44,57.6,56.7,56.73,354465.0,52.68,52.8268,52.0013,52.0289,354465.0
2020-08-14 09:50:00,56.71,56.77,56.41,56.5,211038.0,52.0105,52.0655,51.7354,51.8179,211038.0
2020-08-14 10:00:00,56.52,56.63,56.33,56.37,133439.0,51.8363,51.9371,51.662,51.6987,133439.0
2020-08-14 10:10:00,56.36,56.5,56.09,56.1,162662.0,51.6895,51.8179,51.4419,51.4511,162662.0
2020-08-14 10:20:00,56.1,56.17,55.88,55.93,197197.0,51.4511,51.5153,51.2493,51.2951,197197.0
2020-08-14 10:30:00,55.92,56.26,55.87,56.22,144664.0,51.286,51.5978,51.2401,51.5611,144664.0
2020-08-14 10:40:00,56.23,56.46,56.23,56.39,96457.0,51.5703,51.7812,51.5703,51.717,96457.0
2020-08-14 10:50:00,56.39,56.45,56.19,56.22,88085.0,51.717,51.7721,51.5336,51.5611,88085.0
2020-08-14 11:00:00,56.21,56.41,56.18,56.38,65766.0,51.5519,51.7354,51.5244,51.7079,65766.0
2020-08-14 11:10:00,56.38,56.42,56.23,56.25,72166.0,51.7079,51.7445,51.5703,51.5886,72166.0
2020-08-14 11:20:00,56.26,56.41,56.24,56.3,83290.0,51.5978,51.7354,51.5795,51.6345,83290.0
2020-08-14 11:30:00,56.31,56.43,56.26,56.29,106231.0,51.6437,51.7537,51.5978,51.6253,106231.0
2020-08-14 11:40:00,56.29,56.43,56.25,56.3,70896.0,51.6253,51.7537,51.5886,51.6345,70896.0
2020-08-14 11:50:00,56.3,56.36,56.23,56.3,82014.0,51.6345,51.6895,51.5703,51.6345,82014.0
2020-08-14 12:00:00,56.3,56.31,56.25,56.27,90140.0,51.6345,51.6437,51.5886,51.607,90140.0
2020-08-14 12:10:00,56.27,56.3,56.15,56.25,81741.0,51.607,51.6345,51.4969,51.5886,81741.0
2020-08-14 12:20:00,56.25,56.42,56.24,56.42,62877.0,51.5886,51.7445,51.5795,51.7445,62877.0
2020-08-14 12:30:00,56.43,56.64,56.42,56.63,96251.0,51.7537,51.9463,51.7445,51.9371,96251.0
2020-08-14 12:40:00,56.63,56.67,56.57,56.64,62923.0,51.9371,51.9738,51.8821,51.9463,62923.0
2020-08-14 12:50:00,56.64,56.64,56.51,56.53,54424.0,51.9463,51.9463,51.8271,51.8454,54424.0
2020-08-14 13:00:00,56.52,56.62,56.43,56.46,50994.0,51.8363,51.928,51.7537,51.7812,50994.0
2020-08-14 13:10:00,56.46,56.51,56.44,56.51,41841.0,51.7812,51.8271,51.7629,51.8271,41841.0
2020-08-14 13:20:00,56.5,56.5,56.41,56.42,46383.0,51.8179,51.8179,51.7354,51.7445,46383.0
2020-08-14 13:30:00,56.42,56.46,56.34,56.37,42892.0,51.7445,51.7812,51.6712,51.6987,42892.0
2020-08-14 13:40:00,56.38,56.42,56.31,56.4,49419.0,51.7079,51.7445,51.6437,51.7262,49419.0
2020-08-14 13:50:00,56.4,56.49,56.38,56.49,45645.0,51.7262,51.8087,51.7079,51.8087,45645.0
2020-08-14 14:00:00,56.49,56.49,56.39,56.4,57108.0,51.8087,51.8087,51.717,51.7262,57108.0
2020-08-14 14:10:00,56.41,56.43,56.27,56.31,52147.0,51.7354,51.7537,51.607,51.6437,52147.0
2020-08-14 14:20:00,56.3,56.33,56.2,56.26,56573.0,51.6345,51.662,51.5428,51.5978,56573.0
2020-08-14 14:30:00,56.27,56.37,56.26,56.34,63324.0,51.607,51.6987,51.5978,51.6712,63324.0
2020-08-14 14:40:00,56.33,56.4,56.31,56.4,57962.0,51.662,51.7262,51.6437,51.7262,57962.0
2020-08-14 14:50:00,56.39,56.44,56.37,56.41,68823.0,51.717,51.7629,51.6987,51.7354,68823.0
2020-08-14 15:00:00,56.41,56.42,56.29,56.3,73684.0,51.7354,51.7445,51.6253,51.6345,73684.0
2020-08-14 15:10:00,56.3,56.32,56.23,56.26,90572.0,51.6345,51.6528,51.5703,51.5978,90572.0
2020-08-14 15:20:00,56.27,56.28,56.17,56.25,106174.0,51.607,51.6161,51.5153,51.5886,106174.0
2020-08-14 15:30:00,56.25,56.26,56.18,56.2,132722.0,51.5886,51.5978,51.5244,51.5428,132722.0
2020-08-14 15:40:00,56.19,56.24,56.13,56.14,160115.0,51.5336,51.5795,51.4786,51.4877,160115.0
2020-08-14 15:50:00,56.13,56.38,56.08,56.29,472293.0,51.4786,51.7079,51.4327,51.6253,472293.0
2020-08-17 09:30:00,56.69,56.7,56.39,56.5,304552.0,51.9922,52.0013,51.717,51.8179,304552.0
2020-08-17 09:40:00,56.51,56.85,56.5,56.51,107251.0,51.8271,52.1389,51.8179,51.8271,107251.0
2020-08-17 09:50:00,56.51,56.78,56.5,56.77,88333.0,51.8271,52.0747,51.8179,52.0655,88333.0
2020-08-17 10:00:00,56.77,56.85,56.53,56.55,90872.0,52.0655,52.1389,51.8454,51.8638,90872.0
2020-08-17 10:10:00,56.54,56.54,56.3,56.3,80854.0,51.8546,51.8546,51.6345,51.6345,80854.0
2020-08-17 10:20:00,56.3,56.54,56.29,56.51,94537.0,51.6345,51.8546,51.6253,51.8271,94537.0
2020-08-17 10:30:00,56.53,56.67,56.47,56.65,53819.0,51.8454,51.9738,51.7904,51.9555,53819.0
2020-08-17 10:40:00,56.63,56.65,56.55,56.64,66522.0,51.9371,51.9555,51.8638,51.9463,66522.0
2020-08-17 10:50:00,56.64,56.71,56.62,56.71,73534.0,51.9463,52.0105,51.928,52.0105,73534.0
2020-08-17 11:00:00,56.72,56.94,56.67,56.91,115869.0,52.0197,52.2215,51.9738,52.1939,115869.0
2020-08-17 11:10:00,56.91,57.06,56.82,57.05,151757.0,52.1939,52.3315,52.1114,52.3223,151757.0
2020-08-17 11:20:00,57.06,57.24,57.01,57.16,124511.0,52.3315,52.4966,52.2856,52.4232,124511.0
2020-08-17 11:30:00,57.15,57.18,56.94,56.96,79850.0,52.414,52.4416,52.2215,52.2398,79850.0
2020-08-17 11:40:00,56.97,57.0,56.88,56.99,90007.0,52.249,52.2765,52.1664,52.2673,90007.0
2020-08-17 11:50:00,56.99,57.07,56.98,57.04,64415.0,52.2673,52.3407,52.2581,52.3132,64415.0
2020-08-17 12:00:00,57.05,57.14,57.04,57.09,55308.0,52.3223,52.4049,52.3132,52.359,55308.0
2020-08-17 12:10:00,57.08,57.16,56.99,57.0,60616.0,52.3498,52.4232,52.2673,52.2765,60616.0
2020-08-17 12:20:00,57.0,57.28,57.0,57.18,92499.0,52.2765,52.5333,52.2765,52.4416,92499.0
2020-08-17 12:30:00,57.17,57.23,57.14,57.2,73838.0,52.4324,52.4874,52.4049,52.4599,73838.0
2020-08-17 12:40:00,57.21,57.38,57.16,57.36,117138.0,52.4691,52.625,52.4232,52.6066,117138.0
2020-08-17 12:50:00,57.36,57.57,57.35,57.54,159369.0,52.6066,52.7992,52.5975,52.7717,159369.0
2020-08-17 13:00:00,57.54,57.55,57.42,57.51,70061.0,52.7717,52.7809,52.6617,52.7442,70061.0
2020-08-17 13:10:00,57.5,57.5,57.37,57.42,56715.0,52.735,52.735,52.6158,52.6617,56715.0
2020-08-17 13:20:00,57.42,57.42,57.26,57.28,55461.0,52.6617,52.6617,52.5149,52.5333,55461.0
2020-08-17 13:30:00,57.27,57.32,57.23,57.27,42446.0,52.5241,52.57,52.4874,52.5241,42446.0
2020-08-17 13:40:00,57.26,57.26,57.16,57.18,43536.0,52.5149,52.5149,52.4232,52.4416,43536.0
2020-08-17 13:50:00,57.18,57.18,57.12,57.16,42738.0,52.4416,52.4416,52.3865,52.4232,42738.0
2020-08-17 14:00:00,57.15,57.18,57.09,57.18,47607.0,52.414,52.4416,52.359,52.4416,47607.0
2020-08-17 14:10:00,57.18,57.29,57.18,57.29,47588.0,52.4416,52.5424,52.4416,52.5424,47588.0
2020-08-17 14:20:00,57.29,57.33,57.2,57.25,53903.0,52.5424,52.5791,52.4599,52.5058,53903.0
2020-08-17 14:30:00,57.25,57.31,57.25,57.29,52289.0,52.5058,52.5608,52.5058,52.5424,52289.0
2020-08-17 14:40:00,57.29,57.41,57.28,57.37,55756.0,52.5424,52.6525,52.5333,52.6158,55756.0
2020-08-17 14:50:00,57.36,57.38,57.25,57.27,44805.0,52.6066,52.625,52.5058,52.5241,44805.0
2020-08-17 15:00:00,57.28,57.28,57.2,57.23,61088.0,52.5333,52.5333,52.4599,52.4874,61088.0
2020-08-17 15:10:00,57.22,57.28,57.17,57.26,65355.0,52.4782,52.5333,52.4324,52.5149,65355.0
2020-08-17 15:20:00,57.26,57.36,57.23,57.29,110163.0,52.5149,52.6066,52.4874,52.5424,110163.0
2020-08-17 15:30:00,57.29,57.37,57.24,57.35,183735.0,52.5424,52.6158,52.4966,52.5975,183735.0
2020-08-17 15:40:00,57.35,57.42,57.3,57.32,162013.0,52.5975,52.6617,52.5516,52.57,162013.0
2020-08-17 15:50:00,57.31,57.39,57.21,57.35,689950.0,52.5608,52.6342,52.4691,52.5975,689950.0
2020-08-18 09:30:00,57.66,57.88,57.45,57.53,449422.0,52.8818,53.0836,52.6892,52.7626,449422.0
2020-08-18 09:40:00,57.53,57.7,57.42,57.63,161387.0,52.7626,52.9185,52.6617,52.8543,161387.0
2020-08-18 09:50:00,57.64,57.67,57.27,57.38,161159.0,52.8634,52.891,52.5241,52.625,161159.0
2020-08-18 10:00:00,57.39,57.49,57.15,57.19,99527.0,52.6342,52.7259,52.414,52.4507,99527.0
2020-08-18 10:10:00,57.19,57.4,57.12,57.23,165418.0,52.4507,52.6433,52.3865,52.4874,165418.0
2020-08-18 10:20:00,57.24,57.29,56.99,57.03,119012.0,52.4966,52.5424,52.2673,52.304,119012.0
2020-08-18 10:30:00,57.01,57.17,56.97,57.16,84160.0,52.2856,52.4324,52.249,52.4232,84160.0
2020-08-18 10:40:00,57.17,57.23,57.04,57.17,71161.0,52.4324,52.4874,52.3132,52.4324,71161.0
2020-08-18 10:50:00,57.17,57.26,57.06,57.14,59326.0,52.4324,52.5149,52.3315,52.4049,59326.0
2020-08-18 11:00:00,57.14,57.17,57.05,57.13,60147.0,52.4049,52.4324,52.3223,52.3957,60147.0
2020-08-18 11:10:00,57.13,57.14,57.04,57.05,50606.0,52.3957,52.4049,52.3132,52.3223,50606.0
2020-08-18 11:20:00,57.05,57.11,56.94,56.97,66471.0,52.3223,52.3774,52.2215,52.249,66471.0
2020-08-18 11:30:00,56.97,57.08,56.94,57.07,54624.0,52.249,52.3498,52.2215,52.3407,54624.0
2020-08-18 11:40:00,57.08,57.08,56.97,56.97,40875.0,52.3498,52.3498,52.249,52.249,40875.0
2020-08-18 11:50:00,56.98,57.09,56.95,57.05,51239.0,52.2581,52.359,52.2306,52.3223,51239.0
2020-08-18 12:00:00,57.05,57.09,56.97,57.06,49080.0,52.3223,52.359,52.249,52.3315,49080.0
2020-08-18 12:10:00,57.05,57.11,57.02,57.05,37220.0,52.3223,52.3774,52.2948,52.3223,37220.0
2020-08-18 12:20:00,57.06,57.12,57.01,57.11,41281.0,52.3315,52.3865,52.2856,52.3774,41281.0
2020-08-18 12:30:00,57.11,57.26,57.1,57.18,53342.0,52.3774,52.5149,52.3682,52.4416,53342.0
2020-08-18 12:40:00,57.18,57.28,57.14,57.18,62089.0,52.4416,52.5333,52.4049,52.4416,62089.0
2020-08-18 12:50:00,57.18,57.23,57.15,57.21,52983.0,52.4416,52.4874,52.414,52.4691,52983.0
2020-08-18 13:00:00,57.21,57.21,57.12,57.2,43169.0,52.4691,52.4691,52.3865,52.4599,43169.0
2020-08-18 13:10:00,57.2,57.22,57.16,57.2,42848.0,52.4599,52.4782,52.4232,52.4599,42848.0
2020-08-18 13:20:00,57.2,57.22,57.07,57.17,55154.0,52.4599,52.4782,52.3407,52.4324,55154.0
2020-08-18 13:30:00,57.18,57.24,57.16,57.22,43196.0,52.4416,52.4966,52.4232,52.4782,43196.0
2020-08-18 13:40:00,57.21,57.22,57.12,57.2,45268.0,52.4691,52.4782,52.3865,52.4599,45268.0
2020-08-18 13:50:00,57.21,57.23,57.16,57.22,36393.0,52.4691,52.4874,52.4232,52.4782,36393.0
2020-08-18 14:00:00,57.21,57.24,57.15,57.23,43495.0,52.4691,52.4966,52.414,52.4874,43495.0
2020-08-18 14:10:00,57.23,57.28,57.18,57.28,51669.0,52.4874,52.5333,52.4416,52.5333,51669.0
2020-08-18 14:20:00,57.28,57.34,57.26,57.3,54452.0,52.5333,52.5883,52.5149,52.5516,54452.0
2020-08-18 14:30:00,57.31,57.32,57.26,57.28,50379.0,52.5608,52.57,52.5149,52.5333,50379.0
2020-08-18 14:40:00,57.28,57.3,57.22,57.3,60864.0,52.5333,52.5516,52.4782,52.5516,60864.0
2020-08-18 14:50:00,57.29,57.31,57.16,57.18,81175.0,52.5424,52.5608,52.4232,52.4416,81175.0
2020-08-18 15:00:00,57.19,57.26,57.18,57.24,52491.0,52.4507,52.5149,52.4416,52.4966,52491.0
2020-08-18 15:10:00,57.25,57.31,57.23,57.3,88343.0,52.5058,52.5608,52.4874,52.5516,88343.0
2020-08-18 15:20:00,57.3,57.32,57.1,57.11,106275.0,52.5516,52.57,52.3682,52.3774,106275.0
2020-08-18 15:30:00,57.11,57.19,56.99,57.03,191610.0,52.3774,52.4507,52.2673,52.304,191610.0
2020-08-18 15:40:00,57.03,57.17,57.01,57.04,162676.0,52.304,52.4324,52.2856,52.3132,162676.0
2020-08-18 15:50:00,57.03,57.07,56.95,57.03,336703.0,52.304,52.3407,52.2306,52.304,336703.0
2020-08-19 09:30:00,57.15,57.8,57.03,57.56,403829.0,52.414,53.0102,52.304,52.7901,403829.0
2020-08-19 09:40:00,57.55,57.55,57.24,57.4,238430.0,52.7809,52.7809,52.4966,52.6433,238430.0
2020-08-19 09:50:00,57.4,57.63,57.31,57.42,268176.0,52.6433,52.8543,52.5608,52.6617,268176.0
2020-08-19 10:00:00,57.43,57.55,57.28,57.42,131461.0,52.6708,52.7809,52.5333,52.6617,131461.0
2020-08-19 10:10:00,57.42,57.48,57.34,57.47,102464.0,52.6617,52.7167,52.5883,52.7075,102464.0
2020-08-19 10:20:00,57.46,57.46,57.27,57.38,133841.0,52.6984,52.6984,52.5241,52.625,133841.0
2020-08-19 10:30:00,57.38,57.54,57.36,57.53,89373.0,52.625,52.7717,52.6066,52.7626,89373.0
2020-08-19 10:40:00,57.54,57.81,57.43,57.73,235512.0,52.7717,53.0194,52.6708,52.946,235512.0
2020-08-19 10:50:00,57.75,57.93,57.71,57.72,96661.0,52.9643,53.1294,52.9276,52.9368,96661.0
2020-08-19 11:00:00,57.72,57.85,57.71,57.83,61160.0,52.9368,53.056,52.9276,53.0377,61160.0
2020-08-19 11:10:00,57.84,58.35,57.83,58.16,488034.0,53.0469,53.5146,53.0377,53.3404,488034.0
2020-08-19 11:20:00,58.16,58.22,58.0,58.22,140127.0,53.3404,53.3954,53.1936,53.3954,140127.0
2020-08-19 11:30:00,58.22,58.38,58.21,58.23,103731.0,53.3954,53.5421,53.3862,53.4046,103731.0
2020-08-19 11:40:00,58.24,58.35,58.19,58.27,98880.0,53.4137,53.5146,53.3679,53.4412,98880.0
2020-08-19 11:50:00,58.27,58.29,58.11,58.22,82377.0,53.4412,53.4596,53.2945,53.3954,82377.0
2020-08-19 12:00:00,58.22,58.27,58.12,58.15,68528.0,53.3954,53.4412,53.3037,53.3312,68528.0
2020-08-19 12:10:00,58.16,58.18,58.04,58.07,82669.0,53.3404,53.3587,53.2303,53.2578,82669.0
2020-08-19 12:20:00,58.07,58.09,58.04,58.05,79841.0,53.2578,53.2762,53.2303,53.2395,79841.0
2020-08-19 12:30:00,58.05,58.05,57.89,57.98,84867.0,53.2395,53.2395,53.0927,53.1753,84867.0
2020-08-19 12:40:00,57.97,57.98,57.85,57.88,74794.0,53.1661,53.1753,53.056,53.0836,74794.0
2020-08-19 12:50:00,57.88,57.89,57.74,57.77,75362.0,53.0836,53.0927,52.9552,52.9827,75362.0
2020-08-19 13:00:00,57.77,57.79,57.66,57.68,64183.0,52.9827,53.001,52.8818,52.9001,64183.0
2020-08-19 13:10:00,57.67,57.8,57.64,57.8,37571.0,52.891,53.0102,52.8634,53.0102,37571.0
2020-08-19 13:20:00,57.79,57.87,57.75,57.86,70780.0,53.001,53.0744,52.9643,53.0652,70780.0
2020-08-19 13:30:00,57.86,57.95,57.86,57.9,54437.0,53.0652,53.1478,53.0652,53.1019,54437.0
2020-08-19 13:40:00,57.9,57.91,57.86,57.88,52838.0,53.1019,53.1111,53.0652,53.0836,52838.0
2020-08-19 13:50:00,57.88,57.91,57.85,57.86,46057.0,53.0836,53.1111,53.056,53.0652,46057.0
2020-08-19 14:00:00,57.86,57.94,57.75,57.85,61796.0,53.0652,53.1386,52.9643,53.056,61796.0
2020-08-19 14:10:00,57.84,57.84,57.68,57.69,87860.0,53.0469,53.0469,52.9001,52.9093,87860.0
2020-08-19 14:20:00,57.69,57.7,57.5,57.66,249044.0,52.9093,52.9185,52.735,52.8818,249044.0
2020-08-19 14:30:00,57.67,57.86,57.67,57.8,167314.0,52.891,53.0652,52.891,53.0102,167314.0
2020-08-19 14:40:00,57.81,57.87,57.72,57.81,56473.0,53.0194,53.0744,52.9368,53.0194,56473.0
2020-08-19 14:50:00,57.8,57.86,57.75,57.76,51512.0,53.0102,53.0652,52.9643,52.9735,51512.0
2020-08-19 15:00:00,57.76,57.81,57.73,57.79,69648.0,52.9735,53.0194,52.946,53.001,69648.0
2020-08-19 15:10:00,57.79,57.83,57.75,57.75,55877.0,53.001,53.0377,52.9643,52.9643,55877.0
2020-08-19 15:20:00,57.75,57.77,57.7,57.73,97242.0,52.9643,52.9827,52.9185,52.946,97242.0
2020-08-19 15:30:00,57.73,57.77,57.71,57.71,82367.0,52.946,52.9827,52.9276,52.9276,82367.0
2020-08-19 15:40:00,57.71,57.77,57.59,57.62,124424.0,52.9276,52.9827,52.8176,52.8451,124424.0
2020-08-19 15:50:00,57.61,57.72,57.47,57.71,832318.0,52.8359,52.9368,52.7075,52.9276,832318.0
2020-08-20 09:30:00,57.6,57.67,57.26,57.42,267214.0,52.8268,52.891,52.5149,52.6617,267214.0
2020-08-20 09:40:00,57.42,57.53,57.28,57.5,150786.0,52.6617,52.7626,52.5333,52.735,150786.0
2020-08-20 09:50:00,57.51,57.52,57.22,57.37,87287.0,52.7442,52.7534,52.4782,52.6158,87287.0
2020-08-20 10:00:00,57.37,57.41,57.16,57.3,91885.0,52.6158,52.6525,52.4232,52.5516,91885.0
2020-08-20 10:10:00,57.3,57.5,57.3,57.41,96336.0,52.5516,52.735,52.5516,52.6525,96336.0
2020-08-20 10:20:00,57.4,57.54,57.32,57.54,66070.0,52.6433,52.7717,52.57,52.7717,66070.0
2020-08-20 10:30:00,57.54,57.6,57.47,57.56,74626.0,52.7717,52.8268,52.7075,52.7901,74626.0
2020-08-20 10:40:00,57.57,57.7,57.54,57.66,94027.0,52.7992,52.9185,52.7717,52.8818,94027.0
2020-08-20 10:50:00,57.66,57.88,57.65,57.77,122465.0,52.8818,53.0836,52.8726,52.9827,122465.0
2020-08-20 11:00:00,57.77,57.83,57.69,57.71,60883.0,52.9827,53.0377,52.9093,52.9276,60883.0
2020-08-20 11:10:00,57.7,57.75,57.57,57.65,46011.0,52.9185,52.9643,52.7992,52.8726,46011.0
2020-08-20 11:20:00,57.64,57.79,57.63,57.78,37844.0,52.8634,53.001,52.8543,52.9918,37844.0
2020-08-20 11:30:00,57.78,57.8,57.72,57.77,48865.0,52.9918,53.0102,52.9368,52.9827,48865.0
2020-08-20 11:40:00,57.78,57.79,57.67,57.78,36562.0,52.9918,53.001,52.891,52.9918,36562.0
2020-08-20 11:50:00,57.78,57.94,57.77,57.92,64775.0,52.9918,53.1386,52.9827,53.1202,64775.0
2020-08-20 12:00:00,57.92,58.06,57.91,57.99,114740.0,53.1202,53.2486,53.1111,53.1844,114740.0
2020-08-20 12:10:00,57.99,58.03,57.85,57.85,73910.0,53.1844,53.2211,53.056,53.056,73910.0
2020-08-20 12:20:00,57.86,57.91,57.8,57.8,51390.0,53.0652,53.1111,53.0102,53.0102,51390.0
2020-08-20 12:30:00,57.81,57.9,57.81,57.88,150125.0,53.0194,53.1019,53.0194,53.0836,150125.0
2020-08-20 12:40:00,57.88,58.05,57.87,57.97,174787.0,53.0836,53.2395,53.0744,53.1661,174787.0
2020-08-20 12:50:00,57.96,57.96,57.82,57.83,61097.0,53.1569,53.1569,53.0285,53.0377,61097.0
2020-08-20 13:00:00,57.83,57.89,57.75,57.79,57768.0,53.0377,53.0927,52.9643,53.001,57768.0
2020-08-20 13:10:00,57.8,57.81,57.72,57.77,49114.0,53.0102,53.0194,52.9368,52.9827,49114.0
2020-08-20 13:20:00,57.78,57.78,57.64,57.68,69784.0,52.9918,52.9918,52.8634,52.9001,69784.0
2020-08-20 13:30:00,57.68,57.72,57.62,57.64,47904.0,52.9001,52.9368,52.8451,52.8634,47904.0
2020-08-20 13:40:00,57.64,57.71,57.63,57.66,46186.0,52.8634,52.9276,52.8543,52.8818,46186.0
2020-08-20 13:50:00,57.66,57.77,57.65,57.75,47084.0,52.8818,52.9827,52.8726,52.9643,47084.0
2020-08-20 14:00:00,57.75,57.76,57.62,57.65,49816.0,52.9643,52.9735,52.8451,52.8726,49816.0
2020-08-20 14:10:00,57.65,57.66,57.58,57.61,43077.0,52.8726,52.8818,52.8084,52.8359,43077.0
2020-08-20 14:20:00,57.61,57.74,57.59,57.71,72483.0,52.8359,52.9552,52.8176,52.9276,72483.0
2020-08-20 14:30:00,57.71,57.74,57.67,57.68,36847.0,52.9276,52.9552,52.891,52.9001,36847.0
2020-08-20 14:40:00,57.67,57.68,57.47,57.52,233542.0,52.891,52.9001,52.7075,52.7534,233542.0
2020-08-20 14:50:00,57.53,57.67,57.53,57.65,57375.0,52.7626,52.891,52.7626,52.8726,57375.0
2020-08-20 15:00:00,57.66,57.72,57.61,57.67,90563.0,52.8818,52.9368,52.8359,52.891,90563.0
2020-08-20 15:10:00,57.67,57.67,57.59,57.6,62755.0,52.891,52.891,52.8176,52.8268,62755.0
2020-08-20 15:20:00,57.59,57.64,57.56,57.64,70640.0,52.8176,52.8634,52.7901,52.8634,70640.0
2020-08-20 15:30:00,57.63,57.69,57.62,57.68,84603.0,52.8543,52.9093,52.8451,52.9001,84603.0
2020-08-20 15:40:00,57.69,57.79,57.65,57.65,148641.0,52.9093,53.001,52.8726,52.8726,148641.0
2020-08-20 15:50:00,57.65,57.68,57.58,57.66,362109.0,52.8726,52.9001,52.8084,52.8818,362109.0
2020-08-21 09:30:00,57.85,58.11,57.51,57.56,541386.0,53.056,53.2945,52.7442,52.7901,541386.0
2020-08-21 09:40:00,57.58,57.99,57.56,57.99,143289.0,52.8084,53.1844,52.7901,53.1844,143289.0
2020-08-21 09:50:00,57.99,58.0,57.76,57.89,136805.0,53.1844,53.1936,52.9735,53.0927,136805.0
2020-08-21 10:00:00,57.89,58.14,57.78,58.06,109170.0,53.0927,53.322,52.9918,53.2486,109170.0
2020-08-21 10:10:00,58.06,58.18,57.97,58.09,71337.0,53.2486,53.3587,53.1661,53.2762,71337.0
2020-08-21 10:20:00,58.08,58.26,58.04,58.18,93493.0,53.267,53.4321,53.2303,53.3587,93493.0
2020-08-21 10:30:00,58.18,58.49,58.18,58.48,148595.0,53.3587,53.643,53.3587,53.6338,148595.0
2020-08-21 10:40:00,58.48,58.66,58.41,58.61,330086.0,53.6338,53.7989,53.5696,53.7531,330086.0
2020-08-21 10:50:00,58.61,58.78,58.55,58.67,98233.0,53.7531,53.909,53.698,53.8081,98233.0
2020-08-21 11:00:00,58.7,58.95,58.66,58.92,259895.0,53.8356,54.0649,53.7989,54.0374,259895.0
2020-08-21 11:10:00,58.91,59.06,58.85,58.9,184155.0,54.0282,54.1658,53.9732,54.019,184155.0
2020-08-21 11:20:00,58.9,58.99,58.84,58.95,98958.0,54.019,54.1016,53.964,54.0649,98958.0
2020-08-21 11:30:00,58.95,58.98,58.67,58.68,122159.0,54.0649,54.0924,53.8081,53.8173,122159.0
2020-08-21 11:40:00,58.68,58.68,58.57,58.66,76209.0,53.8173,53.8173,53.7164,53.7989,76209.0
2020-08-21 11:50:00,58.66,58.66,58.51,58.55,79279.0,53.7989,53.7989,53.6613,53.698,79279.0
2020-08-21 12:00:00,58.54,58.71,58.52,58.63,116280.0,53.6889,53.8448,53.6705,53.7714,116280.0
2020-08-21 12:10:00,58.66,58.73,58.64,58.66,53778.0,53.7989,53.8631,53.7806,53.7989,53778.0
2020-08-21 12:20:00,58.66,58.74,58.61,58.72,66998.0,53.7989,53.8723,53.7531,53.8539,66998.0
2020-08-21 12:30:00,58.71,58.73,58.63,58.65,65421.0,53.8448,53.8631,53.7714,53.7897,65421.0
2020-08-21 12:40:00,58.66,58.71,58.66,58.66,34659.0,53.7989,53.8448,53.7989,53.7989,34659.0
2020-08-21 12:50:00,58.67,58.68,58.55,58.61,63909.0,53.8081,53.8173,53.698,53.7531,63909.0
2020-08-21 13:00:00,58.61,58.62,58.51,58.55,58657.0,53.7531,53.7622,53.6613,53.698,58657.0
2020-08-21 13:10:00,58.55,58.55,58.43,58.45,160927.0,53.698,53.698,53.588,53.6063,160927.0
2020-08-21 13:20:00,58.46,58.47,58.39,58.45,43775.0,53.6155,53.6247,53.5513,53.6063,43775.0
2020-08-21 13:30:00,58.45,58.47,58.42,58.43,47687.0,53.6063,53.6247,53.5788,53.588,47687.0
2020-08-21 13:40:00,58.43,58.48,58.34,58.41,173961.0,53.588,53.6338,53.5054,53.5696,173961.0
2020-08-21 13:50:00,58.4,58.41,58.31,58.4,53714.0,53.5605,53.5696,53.4779,53.5605,53714.0
2020-08-21 14:00:00,58.4,58.41,58.36,58.38,60600.0,53.5605,53.5696,53.5238,53.5421,60600.0
2020-08-21 14:10:00,58.38,58.41,58.34,58.39,58529.0,53.5421,53.5696,53.5054,53.5513,58529.0
2020-08-21 14:20:00,58.4,58.4,58.35,58.37,49354.0,53.5605,53.5605,53.5146,53.5329,49354.0
2020-08-21 14:30:00,58.37,58.41,58.35,58.36,68340.0,53.5329,53.5696,53.5146,53.5238,68340.0
2020-08-21 14:40:00,58.36,58.41,58.32,58.39,102005.0,53.5238,53.5696,53.4871,53.5513,102005.0
2020-08-21 14:50:00,58.4,58.41,58.34,58.37,86005.0,53.5605,53.5696,53.5054,53.5329,86005.0
2020-08-21 15:00:00,58.37,58.42,58.37,58.4,98098.0,53.5329,53.5788,53.5329,53.5605,98098.0
2020-08-21 15:10:00,58.39,58.46,58.38,58.44,50956.0,53.5513,53.6155,53.5421,53.5971,50956.0
2020-08-21 15:20:00,58.43,58.44,58.3,58.3,93370.0,53.588,53.5971,53.4687,53.4687,93370.0
2020-08-21 15:30:00,58.3,58.35,58.26,58.31,124047.0,53.4687,53.5146,53.4321,53.4779,124047.0
2020-08-21 15:40:00,58.31,58.32,58.19,58.22,142707.0,53.4779,53.4871,53.3679,53.3954,142707.0
2020-08-21 15:50:00,58.22,58.29,58.2,58.21,410702.0,53.3954,53.4596,53.377,53.3862,410702.0
2020-08-24 09:30:00,58.5,58.78,58.46,58.62,301060.0,53.6522,53.909,53.6155,53.7622,301060.0
2020-08-24 09:40:00,58.63,58.96,58.62,58.9,123122.0,53.7714,54.0741,53.7622,54.019,123122.0
2020-08-24 09:50:00,58.91,58.95,58.53,58.66,218461.0,54.0282,54.0649,53.6797,53.7989,218461.0
2020-08-24 10:00:00,58.66,58.75,58.46,58.55,180382.0,53.7989,53.8815,53.6155,53.698,180382.0
2020-08-24 10:10:00,58.55,58.83,58.53,58.8,78785.0,53.698,53.9548,53.6797,53.9273,78785.0
2020-08-24 10:20:00,58.81,58.85,58.63,58.65,61590.0,53.9365,53.9732,53.7714,53.7897,61590.0
2020-08-24 10:30:00,58.65,58.66,58.45,58.61,90623.0,53.7897,53.7989,53.6063,53.7531,90623.0
2020-08-24 10:40:00,58.61,58.61,58.36,58.41,71638.0,53.7531,53.7531,53.5238,53.5696,71638.0
2020-08-24 10:50:00,58.41,58.41,58.05,58.12,105590.0,53.5696,53.5696,53.2395,53.3037,105590.0
2020-08-24 11:00:00,58.11,58.46,58.08,58.45,78401.0,53.2945,53.6155,53.267,53.6063,78401.0
2020-08-24 11:10:00,58.45,58.5,58.33,58.37,81589.0,53.6063,53.6522,53.4963,53.5329,81589.0
2020-08-24 11:20:00,58.38,58.39,58.25,58.27,58112.0,53.5421,53.5513,53.4229,53.4412,58112.0
2020-08-24 11:30:00,58.27,58.45,58.27,58.44,67947.0,53.4412,53.6063,53.4412,53.5971,67947.0
2020-08-24 11:40:00,58.45,58.61,58.45,58.51,48527.0,53.6063,53.7531,53.6063,53.6613,48527.0
2020-08-24 11:50:00,58.52,58.6,58.45,58.53,35144.0,53.6705,53.7439,53.6063,53.6797,35144.0
2020-08-24 12:00:00,58.53,58.67,58.53,58.63,60236.0,53.6797,53.8081,53.6797,53.7714,60236.0
2020-08-24 12:10:00,58.63,58.78,58.6,58.75,73286.0,53.7714,53.909,53.7439,53.8815,73286.0
2020-08-24 12:20:00,58.75,58.76,58.6,58.64,50564.0,53.8815,53.8906,53.7439,53.7806,50564.0
2020-08-24 12:30:00,58.64,58.67,58.58,58.61,46604.0,53.7806,53.8081,53.7255,53.7531,46604.0
2020-08-24 12:40:00,58.61,58.71,58.57,58.69,38060.0,53.7531,53.8448,53.7164,53.8264,38060.0
2020-08-24 12:50:00,58.68,58.71,58.63,58.69,40519.0,53.8173,53.8448,53.7714,53.8264,40519.0
2020-08-24 13:00:00,58.7,58.79,58.65,58.79,60650.0,53.8356,53.9181,53.7897,53.9181,60650.0
2020-08-24 13:10:00,58.79,58.82,58.77,58.77,38164.0,53.9181,53.9457,53.8998,53.8998,38164.0
2020-08-24 13:20:00,58.78,58.82,58.75,58.78,51362.0,53.909,53.9457,53.8815,53.909,51362.0
2020-08-24 13:30:00,58.77,58.82,58.69,58.77,50479.0,53.8998,53.9457,53.8264,53.8998,50479.0
2020-08-24 13:40:00,58.77,58.8,58.7,58.76,36483.0,53.8998,53.9273,53.8356,53.8906,36483.0
2020-08-24 13:50:00,58.76,58.92,58.76,58.89,71183.0,53.8906,54.0374,53.8906,54.0099,71183.0
2020-08-24 14:00:00,58.9,58.92,58.81,58.87,37104.0,54.019,54.0374,53.9365,53.9915,37104.0
2020-08-24 14:10:00,58.87,58.93,58.81,58.88,67906.0,53.9915,54.0465,53.9365,54.0007,67906.0
2020-08-24 14:20:00,58.87,58.88,58.7,58.73,66203.0,53.9915,54.0007,53.8356,53.8631,66203.0
2020-08-24 14:30:00,58.72,58.78,58.63,58.66,66041.0,53.8539,53.909,53.7714,53.7989,66041.0
2020-08-24 14:40:00,58.65,58.67,58.57,58.6,46852.0,53.7897,53.8081,53.7164,53.7439,46852.0
2020-08-24 14:50:00,58.6,58.6,58.49,58.51,63110.0,53.7439,53.7439,53.643,53.6613,63110.0
2020-08-24 15:00:00,58.51,58.61,58.44,58.45,131975.0,53.6613,53.7531,53.5971,53.6063,131975.0
2020-08-24 15:10:00,58.44,58.65,58.43,58.65,81588.0,53.5971,53.7897,53.588,53.7897,81588.0
2020-08-24 15:20:00,58.66,58.78,58.64,58.73,113148.0,53.7989,53.909,53.7806,53.8631,113148.0
2020-08-24 15:30:00,58.73,58.76,58.64,58.7,108239.0,53.8631,53.8906,53.7806,53.8356,108239.0
2020-08-24 15:40:00,58.7,58.86,58.69,58.76,146447.0,53.8356,53.9823,53.8264,53.8906,146447.0
2020-08-24 15:50:00,58.77,58.93,58.69,58.77,437086.0,53.8998,54.0465,53.8264,53.8998,437086.0
2020-08-25 09:30:00,58.53,58.89,58.4,58.62,294108.0,53.6797,54.0099,53.5605,53.7622,294108.0
2020-08-25 09:40:00,58.62,58.81,58.46,58.48,127714.0,53.7622,53.9365,53.6155,53.6338,127714.0
2020-08-25 09:50:00,58.47,58.6,58.32,58.55,91187.0,53.6247,53.7439,53.4871,53.698,91187.0
2020-08-25 10:00:00,58.57,58.58,58.34,58.35,81402.0,53.7164,53.7255,53.5054,53.5146,81402.0
2020-08-25 10:10:00,58.35,58.62,58.34,58.6,111693.0,53.5146,53.7622,53.5054,53.7439,111693.0
2020-08-25 10:20:00,58.6,58.65,58.3,58.35,73795.0,53.7439,53.7897,53.4687,53.5146,73795.0
2020-08-25 10:30:00,58.34,58.53,58.31,58.4,64507.0,53.5054,53.6797,53.4779,53.5605,64507.0
2020-08-25 10:40:00,58.4,58.52,58.32,58.4,78538.0,53.5605,53.6705,53.4871,53.5605,78538.0
2020-08-25 10:50:00,58.39,58.46,58.26,58.45,60724.0,53.5513,53.6155,53.4321,53.6063,60724.0
2020-08-25 11:00:00,58.44,58.55,58.41,58.48,48459.0,53.5971,53.698,53.5696,53.6338,48459.0
2020-08-25 11:10:00,58.47,58.65,58.46,58.64,61108.0,53.6247,53.7897,53.6155,53.7806,61108.0
2020-08-25 11:20:00,58.65,58.66,58.53,58.61,51429.0,53.7897,53.7989,53.6797,53.7531,51429.0
2020-08-25 11:30:00,58.61,58.62,58.44,58.45,49954.0,53.7531,53.7622,53.5971,53.6063,49954.0
2020-08-25 11:40:00,58.45,58.47,58.35,58.4,43756.0,53.6063,53.6247,53.5146,53.5605,43756.0
2020-08-25 11:50:00,58.4,58.5,58.4,58.44,54919.0,53.5605,53.6522,53.5605,53.5971,54919.0
2020-08-25 12:00:00,58.44,58.48,58.39,58.43,47801.0,53.5971,53.6338,53.5513,53.588,47801.0
2020-08-25 12:10:00,58.43,58.44,58.27,58.33,50699.0,53.588,53.5971,53.4412,53.4963,50699.0
2020-08-25 12:20:00,58.33,58.38,58.26,58.37,63501.0,53.4963,53.5421,53.4321,53.5329,63501.0
2020-08-25 12:30:00,58.37,58.44,58.32,58.43,47600.0,53.5329,53.5971,53.4871,53.588,47600.0
2020-08-25 12:40:00,58.43,58.46,58.37,58.4,50717.0,53.588,53.6155,53.5329,53.5605,50717.0
2020-08-25 12:50:00,58.4,58.41,58.21,58.25,255354.0,53.5605,53.5696,53.3862,53.4229,255354.0
2020-08-25 13:00:00,58.23,58.26,58.15,58.23,68276.0,53.4046,53.4321,53.3312,53.4046,68276.0
2020-08-25 13:10:00,58.23,58.31,58.22,58.28,51902.0,53.4046,53.4779,53.3954,53.4504,51902.0
2020-08-25 13:20:00,58.28,58.3,58.18,58.25,59324.0,53.4504,53.4687,53.3587,53.4229,59324.0
2020-08-25 13:30:00,58.24,58.25,58.16,58.2,56203.0,53.4137,53.4229,53.3404,53.377,56203.0
2020-08-25 13:40:00,58.19,58.25,58.19,58.19,54076.0,53.3679,53.4229,53.3679,53.3679,54076.0
2020-08-25 13:50:00,58.19,58.22,58.16,58.2,54580.0,53.3679,53.3954,53.3404,53.377,54580.0
2020-08-25 14:00:00,58.2,58.2,58.09,58.17,80983.0,53.377,53.377,53.2762,53.3495,80983.0
2020-08-25 14:10:00,58.17,58.35,58.12,58.32,164796.0,53.3495,53.5146,53.3037,53.4871,164796.0
2020-08-25 14:20:00,58.31,58.37,58.24,58.3,79333.0,53.4779,53.5329,53.4137,53.4687,79333.0
2020-08-25 14:30:00,58.3,58.31,58.14,58.17,85941.0,53.4687,53.4779,53.322,53.3495,85941.0
2020-08-25 14:40:00,58.17,58.27,58.14,58.25,49047.0,53.3495,53.4412,53.322,53.4229,49047.0
2020-08-25 14:50:00,58.24,58.25,58.18,58.21,57602.0,53.4137,53.4229,53.3587,53.3862,57602.0
2020-08-25 15:00:00,58.21,58.23,58.15,58.22,51416.0,53.3862,53.4046,53.3312,53.3954,51416.0
2020-08-25 15:10:00,58.22,58.24,58.15,58.16,66665.0,53.3954,53.4137,53.3312,53.3404,66665.0
2020-08-25 15:20:00,58.16,58.3,58.06,58.22,137270.0,53.3404,53.4687,53.2486,53.3954,137270.0
2020-08-25 15:30:00,58.22,58.24,58.14,58.2,125919.0,53.3954,53.4137,53.322,53.377,125919.0
2020-08-25 15:40:00,58.2,58.21,58.06,58.09,154466.0,53.377,53.3862,53.2486,53.2762,154466.0
2020-08-25 15:50:00,58.09,58.11,58.01,58.05,445407.0,53.2762,53.2945,53.2028,53.2395,445407.0
2020-08-26 09:30:00,57.96,58.34,57.84,57.98,338435.0,53.1569,53.5054,53.0469,53.1753,338435.0
2020-08-26 09:40:00,57.98,58.01,57.69,57.73,183937.0,53.1753,53.2028,52.9093,52.946,183937.0
2020-08-26 09:50:00,57.74,57.88,57.53,57.58,248491.0,52.9552,53.0836,52.7626,52.8084,248491.0
2020-08-26 10:00:00,57.6,57.62,57.38,57.48,146670.0,52.8268,52.8451,52.625,52.7167,146670.0
2020-08-26 10:10:00,57.47,57.59,57.45,57.52,83577.0,52.7075,52.8176,52.6892,52.7534,83577.0
2020-08-26 10:20:00,57.52,57.73,57.48,57.69,106591.0,52.7534,52.946,52.7167,52.9093,106591.0
2020-08-26 10:30:00,57.7,57.71,57.53,57.63,102627.0,52.9185,52.9276,52.7626,52.8543,102627.0
2020-08-26 10:40:00,57.62,57.65,57.5,57.58,118360.0,52.8451,52.8726,52.735,52.8084,118360.0
2020-08-26 10:50:00,57.6,57.72,57.54,57.72,92638.0,52.8268,52.9368,52.7717,52.9368,92638.0
2020-08-26 11:00:00,57.72,57.74,57.53,57.62,240157.0,52.9368,52.9552,52.7626,52.8451,240157.0
2020-08-26 11:10:00,57.61,57.63,57.5,57.58,165680.0,52.8359,52.8543,52.735,52.8084,165680.0
2020-08-26 11:20:00,57.57,57.64,57.54,57.59,87813.0,52.7992,52.8634,52.7717,52.8176,87813.0
2020-08-26 11:30:00,57.59,57.66,57.51,57.54,126543.0,52.8176,52.8818,52.7442,52.7717,126543.0
2020-08-26 11:40:00,57.55,57.67,57.54,57.67,70201.0,52.7809,52.891,52.7717,52.891,70201.0
2020-08-26 11:50:00,57.67,57.69,57.56,57.66,84963.0,52.891,52.9093,52.7901,52.8818,84963.0
2020-08-26 12:00:00,57.67,57.72,57.62,57.7,109065.0,52.891,52.9368,52.8451,52.9185,109065.0
2020-08-26 12:10:00,57.71,57.76,57.67,57.72,65438.0,52.9276,52.9735,52.891,52.9368,65438.0
2020-08-26 12:20:00,57.72,57.9,57.7,57.88,47585.0,52.9368,53.1019,52.9185,53.0836,47585.0
2020-08-26 12:30:00,57.88,57.89,57.82,57.86,45506.0,53.0836,53.0927,53.0285,53.0652,45506.0
2020-08-26 12:40:00,57.87,57.87,57.75,57.8,61363.0,53.0744,53.0744,52.9643,53.0102,61363.0
2020-08-26 12:50:00,57.8,57.9,57.8,57.85,41299.0,53.0102,53.1019,53.0102,53.056,41299.0
2020-08-26 13:00:00,57.85,57.96,57.85,57.91,40872.0,53.056,53.1569,53.056,53.1111,40872.0
2020-08-26 13:10:00,57.92,57.93,57.86,57.89,41065.0,53.1202,53.1294,53.0652,53.0927,41065.0
2020-08-26 13:20:00,57.9,57.98,57.88,57.98,45768.0,53.1019,53.1753,53.0836,53.1753,45768.0
2020-08-26 13:30:00,57.98,58.06,57.97,57.99,103750.0,53.1753,53.2486,53.1661,53.1844,103750.0
2020-08-26 13:40:00,57.98,58.11,57.97,58.1,153567.0,53.1753,53.2945,53.1661,53.2853,153567.0
2020-08-26 13:50:00,58.1,58.33,58.06,58.27,159620.0,53.2853,53.4963,53.2486,53.4412,159620.0
2020-08-26 14:00:00,58.28,58.42,58.28,58.41,87879.0,53.4504,53.5788,53.4504,53.5696,87879.0
2020-08-26 14:10:00,58.41,58.46,58.38,58.42,123715.0,53.5696,53.6155,53.5421,53.5788,123715.0
2020-08-26 14:20:00,58.42,58.59,58.41,58.55,149156.0,53.5788,53.7347,53.5696,53.698,149156.0
2020-08-26 14:30:00,58.54,58.65,58.52,58.52,203648.0,53.6889,53.7897,53.6705,53.6705,203648.0
2020-08-26 14:40:00,58.53,58.55,58.29,58.47,160912.0,53.6797,53.698,53.4596,53.6247,160912.0
2020-08-26 14:50:00,58.48,58.51,58.22,58.23,188125.0,53.6338,53.6613,53.3954,53.4046,188125.0
2020-08-26 15:00:00,58.23,58.5,58.22,58.5,163543.0,53.4046,53.6522,53.3954,53.6522,163543.0
2020-08-26 15:10:00,58.5,58.59,58.48,58.55,99237.0,53.6522,53.7347,53.6338,53.698,99237.0
2020-08-26 15:20:00,58.55,58.66,58.53,58.61,70852.0,53.698,53.7989,53.6797,53.7531,70852.0
2020-08-26 15:30:00,58.6,58.64,58.44,58.46,160591.0,53.7439,53.7806,53.5971,53.6155,160591.0
2020-08-26 15:40:00,58.46,58.53,58.42,58.47,160175.0,53.6155,53.6797,53.5788,53.6247,160175.0
2020-08-26 15:50:00,58.47,58.64,58.47,58.56,405285.0,53.6247,53.7806,53.6247,53.7072,405285.0
2020-08-27 09:30:00,58.91,58.92,57.95,58.09,308001.0,54.0282,54.0374,53.1478,53.2762,308001.0
2020-08-27 09:40:00,58.1,58.2,57.72,57.79,267526.0,53.2853,53.377,52.9368,53.001,267526.0
2020-08-27 09:50:00,57.81,57.81,57.4,57.48,244542.0,53.0194,53.0194,52.6433,52.7167,244542.0
2020-08-27 10:00:00,57.49,57.5,57.18,57.31,170584.0,52.7259,52.735,52.4416,52.5608,170584.0
2020-08-27 10:10:00,57.31,57.36,57.13,57.32,124719.0,52.5608,52.6066,52.3957,52.57,124719.0
2020-08-27 10:20:00,57.32,57.38,57.13,57.36,121348.0,52.57,52.625,52.3957,52.6066,121348.0
2020-08-27 10:30:00,57.37,57.4,57.11,57.13,128931.0,52.6158,52.6433,52.3774,52.3957,128931.0
2020-08-27 10:40:00,57.14,57.16,56.85,57.02,182528.0,52.4049,52.4232,52.1389,52.2948,182528.0
2020-08-27 10:50:00,57.02,57.14,56.98,57.11,126695.0,52.2948,52.4049,52.2581,52.3774,126695.0
2020-08-27 11:00:00,57.1,57.32,57.09,57.27,117783.0,52.3682,52.57,52.359,52.5241,117783.0
2020-08-27 11:10:00,57.27,57.27,57.06,57.07,77798.0,52.5241,52.5241,52.3315,52.3407,77798.0
2020-08-27 11:20:00,57.08,57.19,57.07,57.15,96740.0,52.3498,52.4507,52.3407,52.414,96740.0
2020-08-27 11:30:00,57.15,57.26,57.07,57.17,134495.0,52.414,52.5149,52.3407,52.4324,134495.0
2020-08-27 11:40:00,57.16,57.29,57.13,57.2,76081.0,52.4232,52.5424,52.3957,52.4599,76081.0
2020-08-27 11:50:00,57.21,57.22,57.07,57.09,76773.0,52.4691,52.4782,52.3407,52.359,76773.0
2020-08-27 12:00:00,57.09,57.11,57.0,57.06,90218.0,52.359,52.3774,52.2765,52.3315,90218.0
2020-08-27 12:10:00,57.06,57.07,56.88,56.92,99128.0,52.3315,52.3407,52.1664,52.2031,99128.0
2020-08-27 12:20:00,56.91,56.95,56.78,56.78,96070.0,52.1939,52.2306,52.0747,52.0747,96070.0
2020-08-27 12:30:00,56.78,56.82,56.62,56.63,127609.0,52.0747,52.1114,51.928,51.9371,127609.0
2020-08-27 12:40:00,56.64,56.7,56.6,56.65,135434.0,51.9463,52.0013,51.9096,51.9555,135434.0
2020-08-27 12:50:00,56.64,56.68,56.35,56.38,637318.0,51.9463,51.983,51.6803,51.7079,637318.0
2020-08-27 13:00:00,56.38,56.63,56.31,56.62,139131.0,51.7079,51.9371,51.6437,51.928,139131.0
2020-08-27 13:10:00,56.62,56.65,56.42,56.5,90979.0,51.928,51.9555,51.7445,51.8179,90979.0
2020-08-27 13:20:00,56.49,56.73,56.46,56.69,98177.0,51.8087,52.0289,51.7812,51.9922,98177.0
2020-08-27 13:30:00,56.69,56.77,56.59,56.67,160572.0,51.9922,52.0655,51.9005,51.9738,160572.0
2020-08-27 13:40:00,56.67,56.71,56.55,56.59,112557.0,51.9738,52.0105,51.8638,51.9005,112557.0
2020-08-27 13:50:00,56.59,56.77,56.51,56.76,95727.0,51.9005,52.0655,51.8271,52.0564,95727.0
2020-08-27 14:00:00,56.75,56.77,56.59,56.67,99924.0,52.0472,52.0655,51.9005,51.9738,99924.0
2020-08-27 14:10:00,56.66,56.73,56.6,56.7,66228.0,51.9647,52.0289,51.9096,52.0013,66228.0
2020-08-27 14:20:00,56.69,56.74,56.6,56.72,95296.0,51.9922,52.038,51.9096,52.0197,95296.0
2020-08-27 14:30:00,56.72,56.79,56.69,56.71,97084.0,52.0197,52.0839,51.9922,52.0105,97084.0
2020-08-27 14:40:00,56.72,56.76,56.56,56.56,151435.0,52.0197,52.0564,51.8729,51.8729,151435.0
2020-08-27 14:50:00,56.57,56.59,56.39,56.51,151340.0,51.8821,51.9005,51.717,51.8271,151340.0
2020-08-27 15:00:00,56.52,56.6,56.46,56.5,105223.0,51.8363,51.9096,51.7812,51.8179,105223.0
2020-08-27 15:10:00,56.5,56.55,56.4,56.49,136786.0,51.8179,51.8638,51.7262,51.8087,136786.0
2020-08-27 15:20:00,56.49,56.6,56.47,56.53,114472.0,51.8087,51.9096,51.7904,51.8454,114472.0
2020-08-27 15:30:00,56.53,56.65,56.51,56.52,169954.0,51.8454,51.9555,51.8271,51.8363,169954.0
2020-08-27 15:40:00,56.52,56.55,56.39,56.41,251797.0,51.8363,51.8638,51.717,51.7354,251797.0
2020-08-27 15:50:00,56.4,56.4,56.2,56.31,598924.0,51.7262,51.7262,51.5428,51.6437,598924.0
2020-08-28 09:30:00,56.26,56.35,55.36,55.48,580389.0,51.5978,51.6803,50.7724,50.8824,580389.0
2020-08-28 09:40:00,55.5,55.94,55.49,55.66,398121.0,50.9008,51.3043,50.8916,51.0475,398121.0
2020-08-28 09:50:00,55.66,55.93,55.6,55.73,279166.0,51.0475,51.2951,50.9925,51.1117,279166.0
2020-08-28 10:00:00,55.73,55.9,55.57,55.67,237618.0,51.1117,51.2676,50.965,51.0567,237618.0
2020-08-28 10:10:00,55.66,55.79,55.6,55.66,214812.0,51.0475,51.1667,50.9925,51.0475,214812.0
2020-08-28 10:20:00,55.66,55.67,55.43,55.54,257634.0,51.0475,51.0567,50.8366,50.9375,257634.0
2020-08-28 10:30:00,55.54,55.55,55.18,55.27,331835.0,50.9375,50.9466,50.6073,50.6898,331835.0
2020-08-28 10:40:00,55.26,55.43,55.22,55.34,261871.0,50.6807,50.8366,50.644,50.754,261871.0
2020-08-28 10:50:00,55.35,55.45,55.24,55.35,158280.0,50.7632,50.8549,50.6623,50.7632,158280.0
2020-08-28 11:00:00,55.35,55.41,55.27,55.34,172461.0,50.7632,50.8182,50.6898,50.754,172461.0
2020-08-28 11:10:00,55.34,55.39,55.1,55.15,229279.0,50.754,50.7999,50.5339,50.5798,229279.0
2020-08-28 11:20:00,55.13,55.14,54.83,54.83,267332.0,50.5614,50.5706,50.2863,50.2863,267332.0
2020-08-28 11:30:00,54.82,54.94,54.75,54.82,207637.0,50.2771,50.3872,50.2129,50.2771,207637.0
2020-08-28 11:40:00,54.82,54.89,54.72,54.88,161492.0,50.2771,50.3413,50.1854,50.3322,161492.0
2020-08-28 11:50:00,54.88,54.96,54.82,54.9,180761.0,50.3322,50.4055,50.2771,50.3505,180761.0
2020-08-28 12:00:00,54.91,55.11,54.9,55.06,269186.0,50.3597,50.5431,50.3505,50.4972,269186.0
2020-08-28 12:10:00,55.06,55.07,54.84,54.87,173677.0,50.4972,50.5064,50.2955,50.323,173677.0
2020-08-28 12:20:00,54.87,54.87,54.76,54.78,117256.0,50.323,50.323,50.2221,50.2404,117256.0
2020-08-28 12:30:00,54.77,54.95,54.75,54.95,98463.0,50.2313,50.3964,50.2129,50.3964,98463.0
2020-08-28 12:40:00,54.94,55.01,54.82,54.9,118001.0,50.3872,50.4514,50.2771,50.3505,118001.0
2020-08-28 12:50:00,54.89,54.9,54.75,54.82,133663.0,50.3413,50.3505,50.2129,50.2771,133663.0
2020-08-28 13:00:00,54.82,54.82,54.47,54.69,438967.0,50.2771,50.2771,49.9561,50.1579,438967.0
2020-08-28 13:10:00,54.68,54.8,54.61,54.74,117481.0,50.1487,50.2588,50.0845,50.2038,117481.0
2020-08-28 13:20:00,54.73,54.73,54.58,54.64,150201.0,50.1946,50.1946,50.057,50.112,150201.0
2020-08-28 13:30:00,54.64,54.65,54.51,54.52,176754.0,50.112,50.1212,49.9928,50.002,176754.0
2020-08-28 13:40:00,54.53,54.56,54.43,54.47,170239.0,50.0112,50.0387,49.9195,49.9561,170239.0
2020-08-28 13:50:00,54.47,54.6,54.46,54.47,102332.0,49.9561,50.0754,49.947,49.9561,102332.0
2020-08-28 14:00:00,54.47,54.5,54.34,54.34,183645.0,49.9561,49.9837,49.8369,49.8369,183645.0
2020-08-28 14:10:00,54.34,54.35,54.08,54.09,349689.0,49.8369,49.8461,49.5985,49.6076,349689.0
2020-08-28 14:20:00,54.08,54.33,54.05,54.28,436260.0,49.5985,49.8277,49.5709,49.7819,436260.0
2020-08-28 14:30:00,54.29,54.32,54.13,54.13,121526.0,49.7911,49.8186,49.6443,49.6443,121526.0
2020-08-28 14:40:00,54.13,54.26,54.11,54.17,180516.0,49.6443,49.7635,49.626,49.681,180516.0
2020-08-28 14:50:00,54.16,54.24,54.07,54.12,187162.0,49.6718,49.7452,49.5893,49.6351,187162.0
2020-08-28 15:00:00,54.12,54.18,54.1,54.12,164410.0,49.6351,49.6902,49.6168,49.6351,164410.0
2020-08-28 15:10:00,54.11,54.18,54.05,54.16,271611.0,49.626,49.6902,49.5709,49.6718,271611.0
2020-08-28 15:20:00,54.16,54.23,54.09,54.19,309098.0,49.6718,49.736,49.6076,49.6993,309098.0
2020-08-28 15:30:00,54.18,54.41,54.15,54.41,351866.0,49.6902,49.9011,49.6627,49.9011,351866.0
2020-08-28 15:40:00,54.41,54.47,54.36,54.37,296788.0,49.9011,49.9561,49.8553,49.8644,296788.0
2020-08-28 15:50:00,54.36,54.45,54.25,54.26,800186.0,49.8553,49.9378,49.7544,49.7635,800186.0
2020-08-31 09:30:00,53.98,54.3,53.57,53.68,570617.0,49.6513,49.9457,49.2742,49.3754,570617.0
2020-08-31 09:40:00,53.7,54.15,53.7,53.99,292862.0,49.3938,49.8077,49.3938,49.6605,292862.0
2020-08-31 09:50:00,54.01,54.13,53.82,53.93,255209.0,49.6789,49.7893,49.5042,49.6053,255209.0
2020-08-31 10:00:00,53.92,54.18,53.78,54.18,279565.0,49.5962,49.8353,49.4674,49.8353,279565.0
2020-08-31 10:10:00,54.18,54.45,54.15,54.45,267807.0,49.8353,50.0837,49.8077,50.0837,267807.0
2020-08-31 10:20:00,54.45,54.49,54.15,54.26,212112.0,50.0837,50.1204,49.8077,49.9089,212112.0
2020-08-31 10:30:00,54.26,54.52,54.24,54.34,196860.0,49.9089,50.148,49.8905,49.9825,196860.0
2020-08-31 10:40:00,54.33,54.45,54.27,54.39,124400.0,49.9733,50.0837,49.9181,50.0285,124400.0
2020-08-31 10:50:00,54.4,54.43,54.27,54.3,123835.0,50.0377,50.0653,49.9181,49.9457,123835.0
2020-08-31 11:00:00,54.3,54.3,54.04,54.06,163730.0,49.9457,49.9457,49.7065,49.7249,163730.0
2020-08-31 11:10:00,54.06,54.18,54.05,54.05,105155.0,49.7249,49.8353,49.7157,49.7157,105155.0
2020-08-31 11:20:00,54.05,54.12,53.91,54.01,128514.0,49.7157,49.7801,49.587,49.6789,128514.0
2020-08-31 11:30:00,54.0,54.02,53.83,53.88,119368.0,49.6697,49.6881,49.5134,49.5594,119368.0
2020-08-31 11:40:00,53.86,54.05,53.85,54.03,114616.0,49.541,49.7157,49.5318,49.6973,114616.0
2020-08-31 11:50:00,54.02,54.08,53.95,54.0,92210.0,49.6881,49.7433,49.6237,49.6697,92210.0
2020-08-31 12:00:00,54.0,54.2,53.95,54.2,79752.0,49.6697,49.8537,49.6237,49.8537,79752.0
2020-08-31 12:10:00,54.21,54.25,54.15,54.15,66347.0,49.8629,49.8997,49.8077,49.8077,66347.0
2020-08-31 12:20:00,54.15,54.21,54.06,54.21,63665.0,49.8077,49.8629,49.7249,49.8629,63665.0
2020-08-31 12:30:00,54.2,54.2,54.07,54.1,53313.0,49.8537,49.8537,49.7341,49.7617,53313.0
2020-08-31 12:40:00,54.1,54.15,54.06,54.09,79903.0,49.7617,49.8077,49.7249,49.7525,79903.0
2020-08-31 12:50:00,54.09,54.15,54.08,54.1,72281.0,49.7525,49.8077,49.7433,49.7617,72281.0
2020-08-31 13:00:00,54.11,54.14,54.01,54.01,81151.0,49.7709,49.7985,49.6789,49.6789,81151.0
2020-08-31 13:10:00,54.01,54.05,54.0,54.03,64445.0,49.6789,49.7157,49.6697,49.6973,64445.0
2020-08-31 13:20:00,54.03,54.04,53.9,53.93,95329.0,49.6973,49.7065,49.5778,49.6053,95329.0
2020-08-31 13:30:00,53.94,53.99,53.91,53.94,63223.0,49.6145,49.6605,49.587,49.6145,63223.0
2020-08-31 13:40:00,53.95,54.15,53.94,54.14,98729.0,49.6237,49.8077,49.6145,49.7985,98729.0
2020-08-31 13:50:00,54.13,54.28,54.13,54.26,109503.0,49.7893,49.9273,49.7893,49.9089,109503.0
2020-08-31 14:00:00,54.25,54.25,54.11,54.23,77255.0,49.8997,49.8997,49.7709,49.8813,77255.0
2020-08-31 14:10:00,54.23,54.36,54.22,54.3,89905.0,49.8813,50.0009,49.8721,49.9457,89905.0
2020-08-31 14:20:00,54.31,54.41,54.23,54.27,135345.0,49.9549,50.0469,49.8813,49.9181,135345.0
2020-08-31 14:30:00,54.28,54.34,54.26,54.33,80000.0,49.9273,49.9825,49.9089,49.9733,80000.0
2020-08-31 14:40:00,54.33,54.38,54.32,54.37,82858.0,49.9733,50.0193,49.9641,50.0101,82858.0
2020-08-31 14:50:00,54.37,54.42,54.31,54.41,93009.0,50.0101,50.0561,49.9549,50.0469,93009.0
2020-08-31 15:00:00,54.4,54.41,54.25,54.39,113485.0,50.0377,50.0469,49.8997,50.0285,113485.0
2020-08-31 15:10:00,54.4,54.47,54.39,54.43,124921.0,50.0377,50.102,50.0285,50.0653,124921.0
2020-08-31 15:20:00,54.42,54.49,54.38,54.45,159088.0,50.0561,50.1204,50.0193,50.0837,159088.0
2020-08-31 15:30:00,54.46,54.69,54.42,54.66,256739.0,50.0928,50.3044,50.0561,50.2768,256739.0
2020-08-31 15:40:00,54.66,54.72,54.54,54.71,315270.0,50.2768,50.332,50.1664,50.3228,315270.0
2020-08-31 15:50:00,54.7,54.91,54.61,54.73,1428109.0,50.3136,50.5068,50.2308,50.3412,1428109.0
2020-09-01 09:30:00,54.9,55.23,54.67,54.93,555100.0,50.4976,50.8011,50.286,50.5252,555100.0
2020-09-01 09:40:00,54.92,55.19,54.84,55.13,357279.0,50.516,50.7643,50.4424,50.7091,357279.0
2020-09-01 09:50:00,55.12,55.19,54.87,54.9,293155.0,50.6999,50.7643,50.47,50.4976,293155.0
2020-09-01 10:00:00,54.91,55.04,54.81,54.87,225871.0,50.5068,50.6263,50.4148,50.47,225871.0
2020-09-01 10:10:00,54.86,54.88,54.53,54.74,155198.0,50.4608,50.4792,50.1572,50.3504,155198.0
2020-09-01 10:20:00,54.74,54.75,54.57,54.57,226109.0,50.3504,50.3596,50.194,50.194,226109.0
2020-09-01 10:30:00,54.58,54.58,54.15,54.35,296337.0,50.2032,50.2032,49.8077,49.9917,296337.0
2020-09-01 10:40:00,54.34,54.58,54.34,54.5,187216.0,49.9825,50.2032,49.9825,50.1296,187216.0
2020-09-01 10:50:00,54.5,54.67,54.4,54.56,126919.0,50.1296,50.286,50.0377,50.1848,126919.0
2020-09-01 11:00:00,54.56,54.56,54.33,54.46,206787.0,50.1848,50.1848,49.9733,50.0928,206787.0
2020-09-01 11:10:00,54.47,54.68,54.26,54.29,220552.0,50.102,50.2952,49.9089,49.9365,220552.0
2020-09-01 11:20:00,54.29,54.47,54.23,54.42,164001.0,49.9365,50.102,49.8813,50.0561,164001.0
2020-09-01 11:30:00,54.43,54.55,54.35,54.51,104404.0,50.0653,50.1756,49.9917,50.1388,104404.0
2020-09-01 11:40:00,54.52,54.54,54.32,54.54,154207.0,50.148,50.1664,49.9641,50.1664,154207.0
2020-09-01 11:50:00,54.54,54.58,54.49,54.53,76979.0,50.1664,50.2032,50.1204,50.1572,76979.0
2020-09-01 12:00:00,54.53,54.59,54.42,54.43,98155.0,50.1572,50.2124,50.0561,50.0653,98155.0
2020-09-01 12:10:00,54.43,54.45,54.3,54.39,100673.0,50.0653,50.0837,49.9457,50.0285,100673.0
2020-09-01 12:20:00,54.39,54.44,54.27,54.29,78575.0,50.0285,50.0745,49.9181,49.9365,78575.0
2020-09-01 12:30:00,54.3,54.39,54.27,54.33,124118.0,49.9457,50.0285,49.9181,49.9733,124118.0
2020-09-01 12:40:00,54.33,54.48,54.33,54.4,64609.0,49.9733,50.1112,49.9733,50.0377,64609.0
2020-09-01 12:50:00,54.41,54.51,54.4,54.46,71142.0,50.0469,50.1388,50.0377,50.0928,71142.0
2020-09-01 13:00:00,54.46,54.47,54.34,54.4,60607.0,50.0928,50.102,49.9825,50.0377,60607.0
2020-09-01 13:10:00,54.4,54.4,54.26,54.29,86097.0,50.0377,50.0377,49.9089,49.9365,86097.0
2020-09-01 13:20:00,54.29,54.38,54.16,54.17,325097.0,49.9365,50.0193,49.8169,49.8261,325097.0
2020-09-01 13:30:00,54.17,54.27,54.16,54.2,85522.0,49.8261,49.9181,49.8169,49.8537,85522.0
2020-09-01 13:40:00,54.19,54.25,54.12,54.18,87565.0,49.8445,49.8997,49.7801,49.8353,87565.0
2020-09-01 13:50:00,54.17,54.27,54.16,54.21,124170.0,49.8261,49.9181,49.8169,49.8629,124170.0
2020-09-01 14:00:00,54.22,54.24,54.08,54.09,146466.0,49.8721,49.8905,49.7433,49.7525,146466.0
2020-09-01 14:10:00,54.1,54.14,53.9,53.91,195083.0,49.7617,49.7985,49.5778,49.587,195083.0
2020-09-01 14:20:00,53.91,53.95,53.79,53.83,139920.0,49.587,49.6237,49.4766,49.5134,139920.0
2020-09-01 14:30:00,53.83,53.9,53.58,53.6,206275.0,49.5134,49.5778,49.2834,49.3018,206275.0
2020-09-01 14:40:00,53.6,53.63,53.37,53.52,367512.0,49.3018,49.3294,49.0903,49.2282,367512.0
2020-09-01 14:50:00,53.51,53.68,53.5,53.68,201292.0,49.219,49.3754,49.2098,49.3754,201292.0
2020-09-01 15:00:00,53.68,53.77,53.63,53.76,131687.0,49.3754,49.4582,49.3294,49.449,131687.0
2020-09-01 15:10:00,53.75,53.76,53.57,53.58,197310.0,49.4398,49.449,49.2742,49.2834,197310.0
2020-09-01 15:20:00,53.59,53.6,53.5,53.55,269043.0,49.2926,49.3018,49.2098,49.2558,269043.0
2020-09-01 15:30:00,53.55,53.65,53.53,53.62,222685.0,49.2558,49.3478,49.2374,49.3202,222685.0
2020-09-01 15:40:00,53.62,53.7,53.55,53.58,394384.0,49.3202,49.3938,49.2558,49.2834,394384.0
2020-09-01 15:50:00,53.57,53.69,53.53,53.65,838333.0,49.2742,49.3846,49.2374,49.3478,838333.0
2020-09-02 09:30:00,53.89,54.02,53.51,53.89,547476.0,49.5686,49.6881,49.219,49.5686,547476.0
2020-09-02 09:40:00,53.9,54.39,53.89,54.39,250221.0,49.5778,50.0285,49.5686,50.0285,250221.0
2020-09-02 09:50:00,54.39,54.44,54.01,54.09,180023.0,50.0285,50.0745,49.6789,49.7525,180023.0
2020-09-02 10:00:00,54.11,54.26,53.95,54.26,182487.0,49.7709,49.9089,49.6237,49.9089,182487.0
2020-09-02 10:10:00,54.27,54.48,54.18,54.38,119585.0,49.9181,50.1112,49.8353,50.0193,119585.0
2020-09-02 10:20:00,54.38,54.67,54.38,54.65,120232.0,50.0193,50.286,50.0193,50.2676,120232.0
2020-09-02 10:30:00,54.64,54.74,54.53,54.53,147708.0,50.2584,50.3504,50.1572,50.1572,147708.0
2020-09-02 10:40:00,54.54,54.96,54.51,54.82,165376.0,50.1664,50.5528,50.1388,50.424,165376.0
2020-09-02 10:50:00,54.82,54.94,54.66,54.86,236355.0,50.424,50.5344,50.2768,50.4608,236355.0
2020-09-02 11:00:00,54.86,54.88,54.72,54.73,131036.0,50.4608,50.4792,50.332,50.3412,131036.0
2020-09-02 11:10:00,54.73,54.74,54.46,54.59,111171.0,50.3412,50.3504,50.0928,50.2124,111171.0
2020-09-02 11:20:00,54.61,54.86,54.57,54.79,70146.0,50.2308,50.4608,50.194,50.3964,70146.0
2020-09-02 11:30:00,54.79,54.87,54.44,54.44,119098.0,50.3964,50.47,50.0745,50.0745,119098.0
2020-09-02 11:40:00,54.47,54.58,54.44,54.56,87183.0,50.102,50.2032,50.0745,50.1848,87183.0
2020-09-02 11:50:00,54.56,54.65,54.5,54.62,58816.0,50.1848,50.2676,50.1296,50.24,58816.0
2020-09-02 12:00:00,54.62,54.66,54.58,54.6,93487.0,50.24,50.2768,50.2032,50.2216,93487.0
2020-09-02 12:10:00,54.6,54.62,54.47,54.58,153456.0,50.2216,50.24,50.102,50.2032,153456.0
2020-09-02 12:20:00,54.59,54.63,54.56,54.6,54667.0,50.2124,50.2492,50.1848,50.2216,54667.0
2020-09-02 12:30:00,54.6,54.61,54.54,54.59,39055.0,50.2216,50.2308,50.1664,50.2124,39055.0
2020-09-02 12:40:00,54.58,54.64,54.57,54.61,72245.0,50.2032,50.2584,50.194,50.2308,72245.0
2020-09-02 12:50:00,54.6,54.6,54.47,54.47,54636.0,50.2216,50.2216,50.102,50.102,54636.0
2020-09-02 13:00:00,54.47,54.51,54.45,54.47,52662.0,50.102,50.1388,50.0837,50.102,52662.0
2020-09-02 13:10:00,54.48,54.48,54.37,54.41,108859.0,50.1112,50.1112,50.0101,50.0469,108859.0
2020-09-02 13:20:00,54.41,54.51,54.4,54.43,52648.0,50.0469,50.1388,50.0377,50.0653,52648.0
2020-09-02 13:30:00,54.44,54.61,54.42,54.6,59461.0,50.0745,50.2308,50.0561,50.2216,59461.0
2020-09-02 13:40:00,54.6,54.74,54.59,54.74,99635.0,50.2216,50.3504,50.2124,50.3504,99635.0
2020-09-02 13:50:00,54.75,54.85,54.74,54.84,72922.0,50.3596,50.4516,50.3504,50.4424,72922.0
2020-09-02 14:00:00,54.83,54.84,54.73,54.8,78722.0,50.4332,50.4424,50.3412,50.4056,78722.0
2020-09-02 14:10:00,54.81,54.82,54.73,54.76,56469.0,50.4148,50.424,50.3412,50.3688,56469.0
2020-09-02 14:20:00,54.77,54.9,54.77,54.87,80291.0,50.378,50.4976,50.378,50.47,80291.0
2020-09-02 14:30:00,54.87,54.99,54.87,54.98,84682.0,50.47,50.5803,50.47,50.5712,84682.0
2020-09-02 14:40:00,54.98,55.0,54.9,54.92,149914.0,50.5712,50.5895,50.4976,50.516,149914.0
2020-09-02 14:50:00,54.93,54.96,54.87,54.95,132807.0,50.5252,50.5528,50.47,50.5436,132807.0
2020-09-02 15:00:00,54.95,55.04,54.93,55.03,106906.0,50.5436,50.6263,50.5252,50.6171,106906.0
2020-09-02 15:10:00,55.03,55.09,54.98,55.09,133093.0,50.6171,50.6723,50.5712,50.6723,133093.0
2020-09-02 15:20:00,55.08,55.14,55.0,55.02,105899.0,50.6631,50.7183,50.5895,50.6079,105899.0
2020-09-02 15:30:00,55.03,55.2,54.99,55.15,199122.0,50.6171,50.7735,50.5803,50.7275,199122.0
2020-09-02 15:40:00,55.15,55.23,55.13,55.23,207671.0,50.7275,50.8011,50.7091,50.8011,207671.0
2020-09-02 15:50:00,55.23,55.23,54.99,55.08,942061.0,50.8011,50.8011,50.5803,50.6631,942061.0
2020-09-03 09:30:00,54.78,55.37,54.44,55.35,391986.0,50.3872,50.9299,50.0745,50.9115,391986.0
2020-09-03 09:40:00,55.33,55.38,55.07,55.21,127470.0,50.8931,50.9391,50.6539,50.7827,127470.0
2020-09-03 09:50:00,55.22,55.42,54.94,55.31,227733.0,50.7919,50.9759,50.5344,50.8747,227733.0
2020-09-03 10:00:00,55.3,55.42,55.1,55.14,139631.0,50.8655,50.9759,50.6815,50.7183,139631.0
2020-09-03 10:10:00,55.14,55.16,54.76,54.8,262106.0,50.7183,50.7367,50.3688,50.4056,262106.0
2020-09-03 10:20:00,54.8,54.82,54.57,54.66,98205.0,50.4056,50.424,50.194,50.2768,98205.0
2020-09-03 10:30:00,54.67,54.75,54.46,54.54,162399.0,50.286,50.3596,50.0928,50.1664,162399.0
2020-09-03 10:40:00,54.55,54.67,54.03,54.12,252094.0,50.1756,50.286,49.6973,49.7801,252094.0
2020-09-03 10:50:00,54.13,54.25,54.03,54.12,189478.0,49.7893,49.8997,49.6973,49.7801,189478.0
2020-09-03 11:00:00,54.11,54.17,53.81,53.91,129087.0,49.7709,49.8261,49.495,49.587,129087.0
2020-09-03 11:10:00,53.92,54.15,53.67,53.72,250371.0,49.5962,49.8077,49.3662,49.4122,250371.0
2020-09-03 11:20:00,53.73,54.05,53.65,53.99,278503.0,49.4214,49.7157,49.3478,49.6605,278503.0
2020-09-03 11:30:00,53.97,53.98,53.66,53.89,170398.0,49.6421,49.6513,49.357,49.5686,170398.0
2020-09-03 11:40:00,53.89,54.13,53.89,54.09,157358.0,49.5686,49.7893,49.5686,49.7525,157358.0
2020-09-03 11:50:00,54.08,54.16,53.92,53.94,183441.0,49.7433,49.8169,49.5962,49.6145,183441.0
2020-09-03 12:00:00,53.95,53.97,53.78,53.88,114901.0,49.6237,49.6421,49.4674,49.5594,114901.0
2020-09-03 12:10:00,53.89,53.96,53.78,53.91,133815.0,49.5686,49.6329,49.4674,49.587,133815.0
2020-09-03 12:20:00,53.91,53.94,53.61,53.63,97690.0,49.587,49.6145,49.311,49.3294,97690.0
2020-09-03 12:30:00,53.65,53.66,53.45,53.57,103457.0,49.3478,49.357,49.1638,49.2742,103457.0
2020-09-03 12:40:00,53.57,53.61,53.22,53.23,160045.0,49.2742,49.311,48.9523,48.9615,160045.0
2020-09-03 12:50:00,53.23,53.43,53.19,53.2,97841.0,48.9615,49.1454,48.9247,48.9339,97841.0
2020-09-03 13:00:00,53.2,53.26,52.94,53.05,287911.0,48.9339,48.9891,48.6947,48.7959,287911.0
2020-09-03 13:10:00,53.04,53.21,52.97,53.0,113875.0,48.7867,48.9431,48.7223,48.7499,113875.0
2020-09-03 13:20:00,53.0,53.26,52.94,53.23,147312.0,48.7499,48.9891,48.6947,48.9615,147312.0
2020-09-03 13:30:00,53.24,53.24,53.02,53.03,75650.0,48.9707,48.9707,48.7683,48.7775,75650.0
2020-09-03 13:40:00,53.04,53.07,52.81,52.83,233123.0,48.7867,48.8143,48.5752,48.5936,233123.0
2020-09-03 13:50:00,52.83,53.0,52.83,52.91,159029.0,48.5936,48.7499,48.5936,48.6671,159029.0
2020-09-03 14:00:00,52.9,53.35,52.89,53.27,203099.0,48.6579,49.0719,48.6487,48.9983,203099.0
2020-09-03 14:10:00,53.26,53.33,53.06,53.15,127715.0,48.9891,49.0535,48.8051,48.8879,127715.0
2020-09-03 14:20:00,53.16,53.21,53.01,53.09,108398.0,48.8971,48.9431,48.7591,48.8327,108398.0
2020-09-03 14:30:00,53.09,53.39,53.07,53.31,139536.0,48.8327,49.1087,48.8143,49.0351,139536.0
2020-09-03 14:40:00,53.31,53.35,53.02,53.07,123998.0,49.0351,49.0719,48.7683,48.8143,123998.0
2020-09-03 14:50:00,53.07,53.08,52.78,52.8,98232.0,48.8143,48.8235,48.5476,48.566,98232.0
2020-09-03 15:00:00,52.8,52.91,52.59,52.73,190254.0,48.566,48.6671,48.3728,48.5016,190254.0
2020-09-03 15:10:00,52.73,52.97,52.72,52.86,226376.0,48.5016,48.7223,48.4924,48.6212,226376.0
2020-09-03 15:20:00,52.86,52.96,52.71,52.75,338982.0,48.6212,48.7131,48.4832,48.52,338982.0
2020-09-03 15:30:00,52.74,52.99,52.66,52.92,316762.0,48.5108,48.7407,48.4372,48.6763,316762.0
2020-09-03 15:40:00,52.91,53.08,52.83,52.89,386094.0,48.6671,48.8235,48.5936,48.6487,386094.0
2020-09-03 15:50:00,52.88,53.28,52.78,53.16,947421.0,48.6395,49.0075,48.5476,48.8971,947421.0
2020-09-04 09:30:00,52.82,53.33,52.82,53.22,424625.0,48.5844,49.0535,48.5844,48.9523,424625.0
2020-09-04 09:40:00,53.2,53.27,52.58,52.58,320451.0,48.9339,48.9983,48.3636,48.3636,320451.0
2020-09-04 09:50:00,52.6,52.74,52.3,52.59,433778.0,48.382,48.5108,48.1061,48.3728,433778.0
2020-09-04 10:00:00,52.59,52.82,52.45,52.58,254558.0,48.3728,48.5844,48.244,48.3636,254558.0
2020-09-04 10:10:00,52.56,52.61,52.03,52.05,315570.0,48.3452,48.3912,47.8577,47.8761,315570.0
2020-09-04 10:20:00,52.05,52.24,51.62,51.67,413606.0,47.8761,48.0509,47.4806,47.5266,413606.0
2020-09-04 10:30:00,51.66,51.89,51.21,51.53,270363.0,47.5174,47.7289,47.1035,47.3978,270363.0
2020-09-04 10:40:00,51.53,51.55,50.95,51.43,268167.0,47.3978,47.4162,46.8643,47.3058,268167.0
2020-09-04 10:50:00,51.43,51.98,51.29,51.79,353191.0,47.3058,47.8117,47.1771,47.637,353191.0
2020-09-04 11:00:00,51.8,51.85,51.52,51.62,118224.0,47.6462,47.6921,47.3886,47.4806,118224.0
2020-09-04 11:10:00,51.62,51.74,51.51,51.67,135924.0,47.4806,47.591,47.3794,47.5266,135924.0
2020-09-04 11:20:00,51.65,51.69,51.19,51.44,202394.0,47.5082,47.545,47.0851,47.315,202394.0
2020-09-04 11:30:00,51.42,51.97,51.38,51.96,128893.0,47.2966,47.8025,47.2598,47.7933,128893.0
2020-09-04 11:40:00,51.98,52.08,51.73,52.08,133781.0,47.8117,47.9037,47.5818,47.9037,133781.0
2020-09-04 11:50:00,52.06,52.2,51.98,52.14,119636.0,47.8853,48.0141,47.8117,47.9589,119636.0
2020-09-04 12:00:00,52.13,52.25,52.05,52.09,100569.0,47.9497,48.0601,47.8761,47.9129,100569.0
2020-09-04 12:10:00,52.11,52.19,51.86,51.92,105796.0,47.9313,48.0049,47.7013,47.7565,105796.0
2020-09-04 12:20:00,51.93,52.25,51.91,52.24,103682.0,47.7657,48.0601,47.7473,48.0509,103682.0
2020-09-04 12:30:00,52.25,52.35,52.17,52.26,114908.0,48.0601,48.1521,47.9865,48.0693,114908.0
2020-09-04 12:40:00,52.27,52.31,52.08,52.08,158113.0,48.0785,48.1153,47.9037,47.9037,158113.0
2020-09-04 12:50:00,52.09,52.28,52.01,52.27,103827.0,47.9129,48.0877,47.8393,48.0785,103827.0
2020-09-04 13:00:00,52.26,52.26,52.13,52.23,140907.0,48.0693,48.0693,47.9497,48.0417,140907.0
2020-09-04 13:10:00,52.22,52.27,51.84,51.85,115520.0,48.0325,48.0785,47.6829,47.6921,115520.0
2020-09-04 13:20:00,51.86,52.17,51.86,52.05,97659.0,47.7013,47.9865,47.7013,47.8761,97659.0
2020-09-04 13:30:00,52.03,52.19,51.91,52.15,88544.0,47.8577,48.0049,47.7473,47.9681,88544.0
2020-09-04 13:40:00,52.17,52.3,52.12,52.2,91304.0,47.9865,48.1061,47.9405,48.0141,91304.0
2020-09-04 13:50:00,52.19,52.3,52.07,52.22,78076.0,48.0049,48.1061,47.8945,48.0325,78076.0
2020-09-04 14:00:00,52.21,52.28,52.14,52.17,73670.0,48.0233,48.0877,47.9589,47.9865,73670.0
2020-09-04 14:10:00,52.16,52.2,52.05,52.14,72605.0,47.9773,48.0141,47.8761,47.9589,72605.0
2020-09-04 14:20:00,52.14,52.33,52.06,52.3,365871.0,47.9589,48.1337,47.8853,48.1061,365871.0
2020-09-04 14:30:00,52.29,52.52,52.15,52.51,115189.0,48.0969,48.3084,47.9681,48.2992,115189.0
2020-09-04 14:40:00,52.52,52.93,52.49,52.88,260332.0,48.3084,48.6855,48.2808,48.6395,260332.0
2020-09-04 14:50:00,52.88,53.0,52.81,52.92,112731.0,48.6395,48.7499,48.5752,48.6763,112731.0
2020-09-04 15:00:00,52.91,52.93,52.79,52.9,114507.0,48.6671,48.6855,48.5568,48.6579,114507.0
2020-09-04 15:10:00,52.88,52.94,52.76,52.88,123746.0,48.6395,48.6947,48.5292,48.6395,123746.0
2020-09-04 15:20:00,52.87,52.96,52.83,52.88,166263.0,48.6304,48.7131,48.5936,48.6395,166263.0
2020-09-04 15:30:00,52.87,52.88,52.56,52.65,154214.0,48.6304,48.6395,48.3452,48.428,154214.0
2020-09-04 15:40:00,52.66,52.7,52.42,52.52,252980.0,48.4372,48.474,48.2164,48.3084,252980.0
2020-09-04 15:50:00,52.52,52.67,52.44,52.55,678631.0,48.3084,48.4464,48.2348,48.336,678631.0
2020-09-08 09:30:00,51.41,51.69,51.06,51.69,449210.0,47.2874,47.545,46.9655,47.545,449210.0
2020-09-08 09:40:00,51.68,51.69,50.97,51.55,402292.0,47.5358,47.545,46.8827,47.4162,402292.0
2020-09-08 09:50:00,51.53,51.99,51.52,51.98,221906.0,47.3978,47.8209,47.3886,47.8117,221906.0
2020-09-08 10:00:00,52.0,52.08,51.65,52.03,184589.0,47.8301,47.9037,47.5082,47.8577,184589.0
2020-09-08 10:10:00,52.01,52.34,52.0,52.17,210064.0,47.8393,48.1429,47.8301,47.9865,210064.0
2020-09-08 10:20:00,52.17,52.57,52.08,52.47,224134.0,47.9865,48.3544,47.9037,48.2624,224134.0
2020-09-08 10:30:00,52.46,52.66,52.18,52.35,170126.0,48.2532,48.4372,47.9957,48.1521,170126.0
2020-09-08 10:40:00,52.35,52.37,52.03,52.03,164197.0,48.1521,48.1704,47.8577,47.8577,164197.0
2020-09-08 10:50:00,52.02,52.23,52.0,52.09,108512.0,47.8485,48.0417,47.8301,47.9129,108512.0
2020-09-08 11:00:00,52.1,52.2,51.89,52.07,144938.0,47.9221,48.0141,47.7289,47.8945,144938.0
2020-09-08 11:10:00,52.09,52.26,51.99,52.04,109441.0,47.9129,48.0693,47.8209,47.8669,109441.0
2020-09-08 11:20:00,52.03,52.05,51.77,51.84,91669.0,47.8577,47.8761,47.6186,47.6829,91669.0
2020-09-08 11:30:00,51.83,51.88,51.59,51.59,87594.0,47.6737,47.7197,47.453,47.453,87594.0
2020-09-08 11:40:00,51.58,51.77,51.52,51.71,82278.0,47.4438,47.6186,47.3886,47.5634,82278.0
2020-09-08 11:50:00,51.72,51.75,51.54,51.73,93861.0,47.5726,47.6002,47.407,47.5818,93861.0
2020-09-08 12:00:00,51.72,51.86,51.68,51.78,148759.0,47.5726,47.7013,47.5358,47.6278,148759.0
2020-09-08 12:10:00,51.78,51.83,51.64,51.74,110443.0,47.6278,47.6737,47.499,47.591,110443.0
2020-09-08 12:20:00,51.74,51.86,51.65,51.66,77365.0,47.591,47.7013,47.5082,47.5174,77365.0
2020-09-08 12:30:00,51.64,51.81,51.61,51.73,65080.0,47.499,47.6554,47.4714,47.5818,65080.0
2020-09-08 12:40:00,51.73,51.98,51.61,51.93,117054.0,47.5818,47.8117,47.4714,47.7657,117054.0
2020-09-08 12:50:00,51.92,51.96,51.87,51.93,68998.0,47.7565,47.7933,47.7105,47.7657,68998.0
2020-09-08 13:00:00,51.93,51.95,51.74,51.74,86492.0,47.7657,47.7841,47.591,47.591,86492.0
2020-09-08 13:10:00,51.73,51.98,51.71,51.96,58295.0,47.5818,47.8117,47.5634,47.7933,58295.0
2020-09-08 13:20:00,51.97,51.98,51.84,51.84,71136.0,47.8025,47.8117,47.6829,47.6829,71136.0
2020-09-08 13:30:00,51.82,52.06,51.79,52.03,117213.0,47.6646,47.8853,47.637,47.8577,117213.0
2020-09-08 13:40:00,52.03,52.11,52.0,52.1,90994.0,47.8577,47.9313,47.8301,47.9221,90994.0
2020-09-08 13:50:00,52.1,52.14,51.98,52.13,117898.0,47.9221,47.9589,47.8117,47.9497,117898.0
2020-09-08 14:00:00,52.13,52.18,51.91,51.94,164277.0,47.9497,47.9957,47.7473,47.7749,164277.0
2020-09-08 14:10:00,51.94,52.09,51.93,51.97,230869.0,47.7749,47.9129,47.7657,47.8025,230869.0
2020-09-08 14:20:00,51.96,52.02,51.74,51.76,151636.0,47.7933,47.8485,47.591,47.6094,151636.0
2020-09-08 14:30:00,51.77,51.86,51.69,51.74,232406.0,47.6186,47.7013,47.545,47.591,232406.0
2020-09-08 14:40:00,51.75,51.78,51.53,51.7,189167.0,47.6002,47.6278,47.3978,47.5542,189167.0
2020-09-08 14:50:00,51.69,51.87,51.53,51.84,246627.0,47.545,47.7105,47.3978,47.6829,246627.0
2020-09-08 15:00:00,51.84,51.84,51.54,51.64,196022.0,47.6829,47.6829,47.407,47.499,196022.0
2020-09-08 15:10:00,51.64,51.87,51.64,51.84,195803.0,47.499,47.7105,47.499,47.6829,195803.0
2020-09-08 15:20:00,51.84,51.93,51.79,51.92,193353.0,47.6829,47.7657,47.637,47.7565,193353.0
2020-09-08 15:30:00,51.92,51.98,51.69,51.71,209752.0,47.7565,47.8117,47.545,47.5634,209752.0
2020-09-08 15:40:00,51.72,51.76,51.46,51.65,347979.0,47.5726,47.6094,47.3334,47.5082,347979.0
2020-09-08 15:50:00,51.66,51.66,51.43,51.53,928730.0,47.5174,47.5174,47.3058,47.3978,928730.0
2020-09-09 09:30:00,52.31,52.41,51.71,52.08,265978.0,48.1153,48.2072,47.5634,47.9037,265978.0
2020-09-09 09:40:00,52.07,52.31,52.06,52.07,206718.0,47.8945,48.1153,47.8853,47.8945,206718.0
2020-09-09 09:50:00,52.07,52.2,51.98,52.18,166596.0,47.8945,48.0141,47.8117,47.9957,166596.0
2020-09-09 10:00:00,52.2,52.63,52.19,52.56,282448.0,48.0141,48.4096,48.0049,48.3452,282448.0
2020-09-09 10:10:00,52.58,52.79,52.47,52.67,234796.0,48.3636,48.5568,48.2624,48.4464,234796.0
2020-09-09 10:20:00,52.69,53.01,52.65,52.96,180729.0,48.4648,48.7591,48.428,48.7131,180729.0
2020-09-09 10:30:00,52.95,53.07,52.81,52.98,152796.0,48.7039,48.8143,48.5752,48.7315,152796.0
2020-09-09 10:40:00,52.97,53.48,52.9,53.3,360659.0,48.7223,49.1914,48.6579,49.0259,360659.0
2020-09-09 10:50:00,53.29,53.35,52.99,53.05,205341.0,49.0167,49.0719,48.7407,48.7959,205341.0
2020-09-09 11:00:00,53.06,53.21,52.76,52.78,104936.0,48.8051,48.9431,48.5292,48.5476,104936.0
2020-09-09 11:10:00,52.79,52.85,52.7,52.82,82004.0,48.5568,48.612,48.474,48.5844,82004.0
2020-09-09 11:20:00,52.82,53.03,52.81,52.91,114650.0,48.5844,48.7775,48.5752,48.6671,114650.0
2020-09-09 11:30:00,52.93,52.97,52.8,52.93,141847.0,48.6855,48.7223,48.566,48.6855,141847.0
2020-09-09 11:40:00,52.92,52.93,52.79,52.87,67473.0,48.6763,48.6855,48.5568,48.6304,67473.0
2020-09-09 11:50:00,52.86,52.9,52.78,52.84,49277.0,48.6212,48.6579,48.5476,48.6028,49277.0
2020-09-09 12:00:00,52.85,52.91,52.81,52.89,50988.0,48.612,48.6671,48.5752,48.6487,50988.0
2020-09-09 12:10:00,52.89,52.97,52.89,52.96,38880.0,48.6487,48.7223,48.6487,48.7131,38880.0
2020-09-09 12:20:00,52.95,52.97,52.9,52.95,52236.0,48.7039,48.7223,48.6579,48.7039,52236.0
2020-09-09 12:30:00,52.95,53.02,52.93,52.95,31546.0,48.7039,48.7683,48.6855,48.7039,31546.0
2020-09-09 12:40:00,52.95,53.04,52.95,52.96,36220.0,48.7039,48.7867,48.7039,48.7131,36220.0
2020-09-09 12:50:00,52.97,53.04,52.92,53.02,48416.0,48.7223,48.7867,48.6763,48.7683,48416.0
2020-09-09 13:00:00,53.02,53.15,53.02,53.15,58597.0,48.7683,48.8879,48.7683,48.8879,58597.0
2020-09-09 13:10:00,53.15,53.19,52.99,53.01,109579.0,48.8879,48.9247,48.7407,48.7591,109579.0
2020-09-09 13:20:00,53.01,53.09,53.0,53.05,45188.0,48.7591,48.8327,48.7499,48.7959,45188.0
2020-09-09 13:30:00,53.05,53.13,53.0,53.12,56246.0,48.7959,48.8695,48.7499,48.8603,56246.0
2020-09-09 13:40:00,53.13,53.15,52.99,53.05,69006.0,48.8695,48.8879,48.7407,48.7959,69006.0
2020-09-09 13:50:00,53.05,53.1,52.86,52.88,99510.0,48.7959,48.8419,48.6212,48.6395,99510.0
2020-09-09 14:00:00,52.89,52.96,52.77,52.96,91626.0,48.6487,48.7131,48.5384,48.7131,91626.0
2020-09-09 14:10:00,52.97,53.14,52.95,53.11,112953.0,48.7223,48.8787,48.7039,48.8511,112953.0
2020-09-09 14:20:00,53.11,53.2,53.07,53.16,67118.0,48.8511,48.9339,48.8143,48.8971,67118.0
2020-09-09 14:30:00,53.18,53.35,53.18,53.27,128165.0,48.9155,49.0719,48.9155,48.9983,128165.0
2020-09-09 14:40:00,53.27,53.33,53.22,53.23,70767.0,48.9983,49.0535,48.9523,48.9615,70767.0
2020-09-09 14:50:00,53.24,53.44,53.22,53.37,95159.0,48.9707,49.1546,48.9523,49.0903,95159.0
2020-09-09 15:00:00,53.37,53.52,53.34,53.52,88535.0,49.0903,49.2282,49.0627,49.2282,88535.0
2020-09-09 15:10:00,53.52,53.57,53.44,53.54,108345.0,49.2282,49.2742,49.1546,49.2466,108345.0
2020-09-09 15:20:00,53.54,53.61,53.51,53.55,112278.0,49.2466,49.311,49.219,49.2558,112278.0
2020-09-09 15:30:00,53.54,53.59,53.38,53.38,183370.0,49.2466,49.2926,49.0995,49.0995,183370.0
2020-09-09 15:40:00,53.38,53.49,53.31,53.48,224387.0,49.0995,49.2006,49.0351,49.1914,224387.0
2020-09-09 15:50:00,53.47,53.71,53.15,53.42,940590.0,49.1822,49.403,48.8879,49.1362,940590.0
2020-09-10 09:30:00,53.7,54.58,53.62,54.45,420390.0,49.3938,50.2032,49.3202,50.0837,420390.0
2020-09-10 09:40:00,54.44,54.6,54.03,54.04,295353.0,50.0745,50.2216,49.6973,49.7065,295353.0
2020-09-10 09:50:00,54.05,54.18,53.87,54.1,132112.0,49.7157,49.8353,49.5502,49.7617,132112.0
2020-09-10 10:00:00,54.11,54.31,54.09,54.22,91133.0,49.7709,49.9549,49.7525,49.8721,91133.0
2020-09-10 10:10:00,54.23,54.3,53.98,53.98,92505.0,49.8813,49.9457,49.6513,49.6513,92505.0
2020-09-10 10:20:00,53.98,54.03,53.83,53.89,170798.0,49.6513,49.6973,49.5134,49.5686,170798.0
2020-09-10 10:30:00,53.9,54.13,53.87,54.02,113042.0,49.5778,49.7893,49.5502,49.6881,113042.0
2020-09-10 10:40:00,54.02,54.02,53.59,53.64,103971.0,49.6881,49.6881,49.2926,49.3386,103971.0
2020-09-10 10:50:00,53.63,53.74,53.34,53.37,121526.0,49.3294,49.4306,49.0627,49.0903,121526.0
2020-09-10 11:00:00,53.36,53.54,53.23,53.48,93406.0,49.0811,49.2466,48.9615,49.1914,93406.0
2020-09-10 11:10:00,53.48,53.69,53.35,53.69,204452.0,49.1914,49.3846,49.0719,49.3846,204452.0
2020-09-10 11:20:00,53.7,53.74,53.57,53.73,93881.0,49.3938,49.4306,49.2742,49.4214,93881.0
2020-09-10 11:30:00,53.73,53.75,53.51,53.69,61608.0,49.4214,49.4398,49.219,49.3846,61608.0
2020-09-10 11:40:00,53.68,53.83,53.65,53.81,63686.0,49.3754,49.5134,49.3478,49.495,63686.0
2020-09-10 11:50:00,53.8,53.83,53.56,53.69,74537.0,49.4858,49.5134,49.265,49.3846,74537.0
2020-09-10 12:00:00,53.7,53.77,53.53,53.65,97221.0,49.3938,49.4582,49.2374,49.3478,97221.0
2020-09-10 12:10:00,53.65,53.71,53.36,53.43,64230.0,49.3478,49.403,49.0811,49.1454,64230.0
2020-09-10 12:20:00,53.43,53.43,53.23,53.33,49743.0,49.1454,49.1454,48.9615,49.0535,49743.0
2020-09-10 12:30:00,53.32,53.41,53.08,53.09,83805.0,49.0443,49.127,48.8235,48.8327,83805.0
2020-09-10 12:40:00,53.09,53.2,53.05,53.16,50427.0,48.8327,48.9339,48.7959,48.8971,50427.0
2020-09-10 12:50:00,53.15,53.28,53.15,53.25,47537.0,48.8879,49.0075,48.8879,48.9799,47537.0
2020-09-10 13:00:00,53.25,53.31,53.21,53.26,44840.0,48.9799,49.0351,48.9431,48.9891,44840.0
2020-09-10 13:10:00,53.26,53.41,53.21,53.41,49097.0,48.9891,49.127,48.9431,49.127,49097.0
2020-09-10 13:20:00,53.41,53.41,53.19,53.24,54562.0,49.127,49.127,48.9247,48.9707,54562.0
2020-09-10 13:30:00,53.26,53.3,53.08,53.09,44659.0,48.9891,49.0259,48.8235,48.8327,44659.0
2020-09-10 13:40:00,53.09,53.15,53.06,53.09,39899.0,48.8327,48.8879,48.8051,48.8327,39899.0
2020-09-10 13:50:00,53.1,53.14,52.96,53.01,67347.0,48.8419,48.8787,48.7131,48.7591,67347.0
2020-09-10 14:00:00,53.0,53.08,52.94,52.96,69217.0,48.7499,48.8235,48.6947,48.7131,69217.0
2020-09-10 14:10:00,52.97,52.98,52.71,52.72,79472.0,48.7223,48.7315,48.4832,48.4924,79472.0
2020-09-10 14:20:00,52.72,52.78,52.27,52.28,154206.0,48.4924,48.5476,48.0785,48.0877,154206.0
2020-09-10 14:30:00,52.29,52.54,52.27,52.54,85690.0,48.0969,48.3268,48.0785,48.3268,85690.0
2020-09-10 14:40:00,52.53,52.53,52.28,52.39,126312.0,48.3176,48.3176,48.0877,48.1888,126312.0
2020-09-10 14:50:00,52.39,52.58,52.36,52.53,111893.0,48.1888,48.3636,48.1612,48.3176,111893.0
2020-09-10 15:00:00,52.55,52.55,52.18,52.2,101108.0,48.336,48.336,47.9957,48.0141,101108.0
2020-09-10 15:10:00,52.19,52.29,52.08,52.1,110553.0,48.0049,48.0969,47.9037,47.9221,110553.0
2020-09-10 15:20:00,52.1,52.4,52.03,52.35,151940.0,47.9221,48.198,47.8577,48.1521,151940.0
2020-09-10 15:30:00,52.34,52.55,52.28,52.5,187592.0,48.1429,48.336,48.0877,48.29,187592.0
2020-09-10 15:40:00,52.49,52.71,52.33,52.37,161986.0,48.2808,48.4832,48.1337,48.1704,161986.0
2020-09-10 15:50:00,52.36,52.51,52.3,52.3,712939.0,48.1612,48.2992,48.1061,48.1061,712939.0
2020-09-11 09:30:00,52.17,53.08,52.17,52.84,379739.0,47.9865,48.8235,47.9865,48.6028,379739.0
2020-09-11 09:40:00,52.84,53.08,52.79,52.95,163591.0,48.6028,48.8235,48.5568,48.7039,163591.0
2020-09-11 09:50:00,52.95,53.02,52.23,52.34,217422.0,48.7039,48.7683,48.0417,48.1429,217422.0
2020-09-11 10:00:00,52.32,52.49,52.23,52.24,119404.0,48.1245,48.2808,48.0417,48.0509,119404.0
2020-09-11 10:10:00,52.25,52.57,52.1,52.56,156515.0,48.0601,48.3544,47.9221,48.3452,156515.0
2020-09-11 10:20:00,52.57,52.68,52.53,52.63,126453.0,48.3544,48.4556,48.3176,48.4096,126453.0
2020-09-11 10:30:00,52.63,52.67,52.27,52.34,131006.0,48.4096,48.4464,48.0785,48.1429,131006.0
2020-09-11 10:40:00,52.33,52.78,52.33,52.77,86094.0,48.1337,48.5476,48.1337,48.5384,86094.0
2020-09-11 10:50:00,52.76,52.85,52.68,52.72,184286.0,48.5292,48.612,48.4556,48.4924,184286.0
2020-09-11 11:00:00,52.73,52.93,52.68,52.92,121801.0,48.5016,48.6855,48.4556,48.6763,121801.0
2020-09-11 11:10:00,52.9,52.9,52.64,52.78,88697.0,48.6579,48.6579,48.4188,48.5476,88697.0
2020-09-11 11:20:00,52.77,52.77,52.49,52.6,103171.0,48.5384,48.5384,48.2808,48.382,103171.0
2020-09-11 11:30:00,52.6,52.61,52.43,52.56,92498.0,48.382,48.3912,48.2256,48.3452,92498.0
2020-09-11 11:40:00,52.55,52.63,52.45,52.6,79501.0,48.336,48.4096,48.244,48.382,79501.0
2020-09-11 11:50:00,52.59,52.62,52.44,52.48,78978.0,48.3728,48.4004,48.2348,48.2716,78978.0
2020-09-11 12:00:00,52.47,52.66,52.39,52.63,60626.0,48.2624,48.4372,48.1888,48.4096,60626.0
2020-09-11 12:10:00,52.62,52.65,52.51,52.64,58942.0,48.4004,48.428,48.2992,48.4188,58942.0
2020-09-11 12:20:00,52.65,52.76,52.65,52.73,127153.0,48.428,48.5292,48.428,48.5016,127153.0
2020-09-11 12:30:00,52.71,52.71,52.47,52.5,95039.0,48.4832,48.4832,48.2624,48.29,95039.0
2020-09-11 12:40:00,52.49,52.55,52.35,52.55,96078.0,48.2808,48.336,48.1521,48.336,96078.0
2020-09-11 12:50:00,52.56,52.61,52.41,52.48,106774.0,48.3452,48.3912,48.2072,48.2716,106774.0
2020-09-11 13:00:00,52.48,52.55,52.28,52.34,257548.0,48.2716,48.336,48.0877,48.1429,257548.0
2020-09-11 13:10:00,52.33,52.57,52.28,52.5,129854.0,48.1337,48.3544,48.0877,48.29,129854.0
2020-09-11 13:20:00,52.51,52.52,52.32,52.34,85911.0,48.2992,48.3084,48.1245,48.1429,85911.0
2020-09-11 13:30:00,52.36,52.52,52.25,52.51,233386.0,48.1612,48.3084,48.0601,48.2992,233386.0
2020-09-11 13:40:00,52.5,52.61,52.48,52.58,79395.0,48.29,48.3912,48.2716,48.3636,79395.0
2020-09-11 13:50:00,52.58,52.66,52.44,52.5,108699.0,48.3636,48.4372,48.2348,48.29,108699.0
2020-09-11 14:00:00,52.5,52.72,52.44,52.68,67293.0,48.29,48.4924,48.2348,48.4556,67293.0
2020-09-11 14:10:00,52.69,52.88,52.65,52.8,109828.0,48.4648,48.6395,48.428,48.566,109828.0
2020-09-11 14:20:00,52.82,53.01,52.73,52.89,166908.0,48.5844,48.7591,48.5016,48.6487,166908.0
2020-09-11 14:30:00,52.9,52.99,52.78,52.95,105582.0,48.6579,48.7407,48.5476,48.7039,105582.0
2020-09-11 14:40:00,52.94,52.99,52.75,52.75,97968.0,48.6947,48.7407,48.52,48.52,97968.0
2020-09-11 14:50:00,52.76,52.84,52.68,52.68,68544.0,48.5292,48.6028,48.4556,48.4556,68544.0
2020-09-11 15:00:00,52.68,52.71,52.54,52.56,78460.0,48.4556,48.4832,48.3268,48.3452,78460.0
2020-09-11 15:10:00,52.56,52.79,52.51,52.77,88492.0,48.3452,48.5568,48.2992,48.5384,88492.0
2020-09-11 15:20:00,52.77,52.89,52.73,52.84,94380.0,48.5384,48.6487,48.5016,48.6028,94380.0
2020-09-11 15:30:00,52.85,52.95,52.73,52.76,107746.0,48.612,48.7039,48.5016,48.5292,107746.0
2020-09-11 15:40:00,52.76,52.82,52.71,52.77,162407.0,48.5292,48.5844,48.4832,48.5384,162407.0
2020-09-11 15:50:00,52.77,52.85,52.7,52.77,535872.0,48.5384,48.612,48.474,48.5384,535872.0
2020-09-14 09:30:00,53.4,53.58,53.14,53.27,179609.0,49.1179,49.2834,48.8787,48.9983,179609.0
2020-09-14 09:40:00,53.26,53.28,53.09,53.15,109948.0,48.9891,49.0075,48.8327,48.8879,109948.0
2020-09-14 09:50:00,53.17,53.2,53.04,53.1,82223.0,48.9063,48.9339,48.7867,48.8419,82223.0
2020-09-14 10:00:00,53.11,53.37,53.11,53.26,155165.0,48.8511,49.0903,48.8511,48.9891,155165.0
2020-09-14 10:10:00,53.27,53.31,53.19,53.2,78410.0,48.9983,49.0351,48.9247,48.9339,78410.0
2020-09-14 10:20:00,53.2,53.28,53.12,53.21,126142.0,48.9339,49.0075,48.8603,48.9431,126142.0
2020-09-14 10:30:00,53.21,53.25,53.16,53.2,106888.0,48.9431,48.9799,48.8971,48.9339,106888.0
2020-09-14 10:40:00,53.2,53.29,53.16,53.21,93568.0,48.9339,49.0167,48.8971,48.9431,93568.0
2020-09-14 10:50:00,53.21,53.3,53.19,53.27,75851.0,48.9431,49.0259,48.9247,48.9983,75851.0
2020-09-14 11:00:00,53.26,53.28,53.19,53.2,84198.0,48.9891,49.0075,48.9247,48.9339,84198.0
2020-09-14 11:10:00,53.2,53.24,53.07,53.17,104506.0,48.9339,48.9707,48.8143,48.9063,104506.0
2020-09-14 11:20:00,53.16,53.25,53.14,53.22,70593.0,48.8971,48.9799,48.8787,48.9523,70593.0
2020-09-14 11:30:00,53.22,53.27,53.14,53.27,91922.0,48.9523,48.9983,48.8787,48.9983,91922.0
2020-09-14 11:40:00,53.27,53.28,53.18,53.2,78931.0,48.9983,49.0075,48.9155,48.9339,78931.0
2020-09-14 11:50:00,53.2,53.25,53.11,53.15,85758.0,48.9339,48.9799,48.8511,48.8879,85758.0
2020-09-14 12:00:00,53.15,53.2,53.13,53.17,69587.0,48.8879,48.9339,48.8695,48.9063,69587.0
2020-09-14 12:10:00,53.16,53.2,52.99,53.02,112259.0,48.8971,48.9339,48.7407,48.7683,112259.0
2020-09-14 12:20:00,53.01,53.03,52.77,52.83,162316.0,48.7591,48.7775,48.5384,48.5936,162316.0
2020-09-14 12:30:00,52.83,52.93,52.8,52.86,118240.0,48.5936,48.6855,48.566,48.6212,118240.0
2020-09-14 12:40:00,52.86,52.94,52.82,52.89,130524.0,48.6212,48.6947,48.5844,48.6487,130524.0
2020-09-14 12:50:00,52.89,52.92,52.87,52.91,104046.0,48.6487,48.6763,48.6304,48.6671,104046.0
2020-09-14 13:00:00,52.91,52.97,52.72,52.72,160782.0,48.6671,48.7223,48.4924,48.4924,160782.0
2020-09-14 13:10:00,52.72,52.74,52.65,52.7,102671.0,48.4924,48.5108,48.428,48.474,102671.0
2020-09-14 13:20:00,52.69,52.71,52.58,52.65,102480.0,48.4648,48.4832,48.3636,48.428,102480.0
2020-09-14 13:30:00,52.64,52.67,52.49,52.61,164558.0,48.4188,48.4464,48.2808,48.3912,164558.0
2020-09-14 13:40:00,52.6,52.71,52.56,52.7,84576.0,48.382,48.4832,48.3452,48.474,84576.0
2020-09-14 13:50:00,52.7,52.76,52.69,52.75,126676.0,48.474,48.5292,48.4648,48.52,126676.0
2020-09-14 14:00:00,52.75,52.85,52.63,52.84,156039.0,48.52,48.612,48.4096,48.6028,156039.0
2020-09-14 14:10:00,52.84,52.84,52.66,52.68,117723.0,48.6028,48.6028,48.4372,48.4556,117723.0
2020-09-14 14:20:00,52.7,52.72,52.58,52.6,76369.0,48.474,48.4924,48.3636,48.382,76369.0
2020-09-14 14:30:00,52.6,52.66,52.48,52.51,96863.0,48.382,48.4372,48.2716,48.2992,96863.0
2020-09-14 14:40:00,52.51,52.59,52.42,52.43,92145.0,48.2992,48.3728,48.2164,48.2256,92145.0
2020-09-14 14:50:00,52.44,52.55,52.36,52.51,112358.0,48.2348,48.336,48.1612,48.2992,112358.0
2020-09-14 15:00:00,52.51,52.59,52.43,52.46,96411.0,48.2992,48.3728,48.2256,48.2532,96411.0
2020-09-14 15:10:00,52.45,52.5,52.35,52.46,110198.0,48.244,48.29,48.1521,48.2532,110198.0
2020-09-14 15:20:00,52.46,52.47,52.33,52.42,129010.0,48.2532,48.2624,48.1337,48.2164,129010.0
2020-09-14 15:30:00,52.42,52.47,52.36,52.42,156562.0,48.2164,48.2624,48.1612,48.2164,156562.0
2020-09-14 15:40:00,52.43,52.58,52.41,52.58,167406.0,48.2256,48.3636,48.2072,48.3636,167406.0
2020-09-14 15:50:00,52.57,52.66,52.21,52.28,755724.0,48.3544,48.4372,48.0233,48.0877,755724.0
2020-09-15 09:30:00,52.66,52.84,52.39,52.82,214162.0,48.4372,48.6028,48.1888,48.5844,214162.0
2020-09-15 09:40:00,52.83,52.99,52.65,52.73,126250.0,48.5936,48.7407,48.428,48.5016,126250.0
2020-09-15 09:50:00,52.73,52.79,52.58,52.65,101453.0,48.5016,48.5568,48.3636,48.428,101453.0
2020-09-15 10:00:00,52.65,52.7,52.48,52.52,79480.0,48.428,48.474,48.2716,48.3084,79480.0
2020-09-15 10:10:00,52.52,52.56,52.31,52.36,80765.0,48.3084,48.3452,48.1153,48.1612,80765.0
2020-09-15 10:20:00,52.34,52.43,52.26,52.39,116754.0,48.1429,48.2256,48.0693,48.1888,116754.0
2020-09-15 10:30:00,52.39,52.58,52.36,52.51,106337.0,48.1888,48.3636,48.1612,48.2992,106337.0
2020-09-15 10:40:00,52.5,52.55,52.4,52.51,80203.0,48.29,48.336,48.198,48.2992,80203.0
2020-09-15 10:50:00,52.51,52.59,52.47,52.59,83462.0,48.2992,48.3728,48.2624,48.3728,83462.0
2020-09-15 11:00:00,52.58,52.6,52.44,52.46,78094.0,48.3636,48.382,48.2348,48.2532,78094.0
2020-09-15 11:10:00,52.46,52.47,52.33,52.38,84630.0,48.2532,48.2624,48.1337,48.1796,84630.0
2020-09-15 11:20:00,52.38,52.39,52.2,52.3,121220.0,48.1796,48.1888,48.0141,48.1061,121220.0
2020-09-15 11:30:00,52.29,52.41,52.28,52.36,89672.0,48.0969,48.2072,48.0877,48.1612,89672.0
2020-09-15 11:40:00,52.36,52.37,52.23,52.3,105380.0,48.1612,48.1704,48.0417,48.1061,105380.0
2020-09-15 11:50:00,52.3,52.31,52.14,52.28,120383.0,48.1061,48.1153,47.9589,48.0877,120383.0
2020-09-15 12:00:00,52.28,52.41,52.26,52.28,85756.0,48.0877,48.2072,48.0693,48.0877,85756.0
2020-09-15 12:10:00,52.28,52.32,52.13,52.32,96733.0,48.0877,48.1245,47.9497,48.1245,96733.0
2020-09-15 12:20:00,52.34,52.44,52.29,52.39,123068.0,48.1429,48.2348,48.0969,48.1888,123068.0
2020-09-15 12:30:00,52.39,52.41,52.3,52.33,56893.0,48.1888,48.2072,48.1061,48.1337,56893.0
2020-09-15 12:40:00,52.33,52.34,52.2,52.22,62094.0,48.1337,48.1429,48.0141,48.0325,62094.0
2020-09-15 12:50:00,52.21,52.28,52.2,52.23,66960.0,48.0233,48.0877,48.0141,48.0417,66960.0
2020-09-15 13:00:00,52.23,52.37,52.23,52.33,75996.0,48.0417,48.1704,48.0417,48.1337,75996.0
2020-09-15 13:10:00,52.33,52.33,52.19,52.23,53562.0,48.1337,48.1337,48.0049,48.0417,53562.0
2020-09-15 13:20:00,52.22,52.24,52.15,52.19,72494.0,48.0325,48.0509,47.9681,48.0049,72494.0
2020-09-15 13:30:00,52.2,52.22,52.08,52.11,80025.0,48.0141,48.0325,47.9037,47.9313,80025.0
2020-09-15 13:40:00,52.11,52.12,52.04,52.07,95728.0,47.9313,47.9405,47.8669,47.8945,95728.0
2020-09-15 13:50:00,52.07,52.09,51.96,51.99,145202.0,47.8945,47.9129,47.7933,47.8209,145202.0
2020-09-15 14:00:00,52.0,52.0,51.86,51.93,128369.0,47.8301,47.8301,47.7013,47.7657,128369.0
2020-09-15 14:10:00,51.93,51.97,51.87,51.89,84495.0,47.7657,47.8025,47.7105,47.7289,84495.0
2020-09-15 14:20:00,51.89,52.02,51.88,52.01,90422.0,47.7289,47.8485,47.7197,47.8393,90422.0
2020-09-15 14:30:00,52.01,52.02,51.89,52.0,101426.0,47.8393,47.8485,47.7289,47.8301,101426.0
2020-09-15 14:40:00,52.0,52.13,51.97,52.13,125479.0,47.8301,47.9497,47.8025,47.9497,125479.0
2020-09-15 14:50:00,52.13,52.16,52.05,52.06,123977.0,47.9497,47.9773,47.8761,47.8853,123977.0
2020-09-15 15:00:00,52.05,52.06,51.83,51.87,138210.0,47.8761,47.8853,47.6737,47.7105,138210.0
2020-09-15 15:10:00,51.86,51.93,51.82,51.9,101443.0,47.7013,47.7657,47.6646,47.7381,101443.0
2020-09-15 15:20:00,51.9,51.97,51.85,51.92,103846.0,47.7381,47.8025,47.6921,47.7565,103846.0
2020-09-15 15:30:00,51.93,51.96,51.81,51.86,169488.0,47.7657,47.7933,47.6554,47.7013,169488.0
2020-09-15 15:40:00,51.86,51.94,51.79,51.91,191050.0,47.7013,47.7749,47.637,47.7473,191050.0
2020-09-15 15:50:00,51.91,51.91,51.64,51.77,846240.0,47.7473,47.7473,47.499,47.6186,846240.0
2020-09-16 09:30:00,51.78,52.21,51.72,52.21,271799.0,47.6278,48.0233,47.5726,48.0233,271799.0
2020-09-16 09:40:00,52.22,52.25,51.77,51.8,93760.0,48.0325,48.0601,47.6186,47.6462,93760.0
2020-09-16 09:50:00,51.82,51.98,51.75,51.92,75330.0,47.6646,47.8117,47.6002,47.7565,75330.0
2020-09-16 10:00:00,51.92,51.92,51.69,51.83,67536.0,47.7565,47.7565,47.545,47.6737,67536.0
2020-09-16 10:10:00,51.83,51.92,51.62,51.7,70508.0,47.6737,47.7565,47.4806,47.5542,70508.0
2020-09-16 10:20:00,51.7,51.82,51.7,51.73,52997.0,47.5542,47.6646,47.5542,47.5818,52997.0
2020-09-16 10:30:00,51.72,51.79,51.52,51.56,97345.0,47.5726,47.637,47.3886,47.4254,97345.0
2020-09-16 10:40:00,51.55,51.61,51.32,51.43,188635.0,47.4162,47.4714,47.2046,47.3058,188635.0
2020-09-16 10:50:00,51.44,51.54,51.4,51.45,111986.0,47.315,47.407,47.2782,47.3242,111986.0
2020-09-16 11:00:00,51.44,51.54,51.42,51.52,73075.0,47.315,47.407,47.2966,47.3886,73075.0
2020-09-16 11:10:00,51.53,51.66,51.51,51.53,136029.0,47.3978,47.5174,47.3794,47.3978,136029.0
2020-09-16 11:20:00,51.54,51.55,51.43,51.51,122932.0,47.407,47.4162,47.3058,47.3794,122932.0
2020-09-16 11:30:00,51.52,51.56,51.47,51.47,72786.0,47.3886,47.4254,47.3426,47.3426,72786.0
2020-09-16 11:40:00,51.47,51.52,51.39,51.4,78401.0,47.3426,47.3886,47.269,47.2782,78401.0
2020-09-16 11:50:00,51.4,51.45,51.34,51.37,206272.0,47.2782,47.3242,47.223,47.2506,206272.0
2020-09-16 12:00:00,51.37,51.5,51.36,51.46,99857.0,47.2506,47.3702,47.2414,47.3334,99857.0
2020-09-16 12:10:00,51.46,51.57,51.36,51.57,183107.0,47.3334,47.4346,47.2414,47.4346,183107.0
2020-09-16 12:20:00,51.57,51.58,51.4,51.52,155825.0,47.4346,47.4438,47.2782,47.3886,155825.0
2020-09-16 12:30:00,51.51,51.52,51.45,51.5,71641.0,47.3794,47.3886,47.3242,47.3702,71641.0
2020-09-16 12:40:00,51.49,51.52,51.42,51.45,81311.0,47.361,47.3886,47.2966,47.3242,81311.0
2020-09-16 12:50:00,51.44,51.48,51.42,51.44,100706.0,47.315,47.3518,47.2966,47.315,100706.0
2020-09-16 13:00:00,51.43,51.46,51.38,51.44,87662.0,47.3058,47.3334,47.2598,47.315,87662.0
2020-09-16 13:10:00,51.44,51.45,51.29,51.3,126774.0,47.315,47.3242,47.1771,47.1862,126774.0
2020-09-16 13:20:00,51.3,51.35,51.18,51.2,194820.0,47.1862,47.2322,47.0759,47.0943,194820.0
2020-09-16 13:30:00,51.2,51.2,51.03,51.03,130595.0,47.0943,47.0943,46.9379,46.9379,130595.0
2020-09-16 13:40:00,51.04,51.1,50.98,51.04,228050.0,46.9471,47.0023,46.8919,46.9471,228050.0
2020-09-16 13:50:00,51.04,51.14,50.98,51.06,161929.0,46.9471,47.0391,46.8919,46.9655,161929.0
2020-09-16 14:00:00,51.06,51.22,50.93,50.96,188182.0,46.9655,47.1127,46.8459,46.8735,188182.0
2020-09-16 14:10:00,50.96,51.1,50.92,51.01,269171.0,46.8735,47.0023,46.8367,46.9195,269171.0
2020-09-16 14:20:00,51.01,51.26,50.97,51.24,666723.0,46.9195,47.1495,46.8827,47.1311,666723.0
2020-09-16 14:30:00,51.24,51.28,51.13,51.22,187241.0,47.1311,47.1679,47.0299,47.1127,187241.0
2020-09-16 14:40:00,51.21,51.21,51.02,51.08,124270.0,47.1035,47.1035,46.9287,46.9839,124270.0
2020-09-16 14:50:00,51.07,51.07,50.71,50.8,193268.0,46.9747,46.9747,46.6436,46.7263,193268.0
2020-09-16 15:00:00,50.8,51.01,50.78,50.8,188981.0,46.7263,46.9195,46.7079,46.7263,188981.0
2020-09-16 15:10:00,50.79,50.85,50.63,50.75,183575.0,46.7171,46.7723,46.57,46.6804,183575.0
2020-09-16 15:20:00,50.75,50.76,50.51,50.53,174417.0,46.6804,46.6896,46.4596,46.478,174417.0
2020-09-16 15:30:00,50.53,50.63,50.35,50.43,287536.0,46.478,46.57,46.3124,46.386,287536.0
2020-09-16 15:40:00,50.42,50.76,50.37,50.63,468647.0,46.3768,46.6896,46.3308,46.57,468647.0
2020-09-16 15:50:00,50.63,50.66,50.29,50.42,998554.0,46.57,46.5976,46.2572,46.3768,998554.0
2020-09-17 09:30:00,49.36,49.44,48.88,48.88,690623.0,45.4018,45.4754,44.9603,44.9603,690623.0
2020-09-17 09:40:00,48.89,49.14,48.35,48.4,673010.0,44.9695,45.1995,44.4728,44.5188,673010.0
2020-09-17 09:50:00,48.4,48.86,48.37,48.75,568988.0,44.5188,44.9419,44.4912,44.8407,568988.0
2020-09-17 10:00:00,48.75,48.87,48.45,48.45,433414.0,44.8407,44.9511,44.5648,44.5648,433414.0
2020-09-17 10:10:00,48.45,48.49,47.91,47.93,1019299.0,44.5648,44.6016,44.0681,44.0865,1019299.0
2020-09-17 10:20:00,47.92,48.04,47.65,47.84,622850.0,44.0773,44.1877,43.8289,44.0037,622850.0
2020-09-17 10:30:00,47.84,47.98,47.53,47.67,764433.0,44.0037,44.1325,43.7186,43.8473,764433.0
2020-09-17 10:40:00,47.66,48.05,47.44,47.9,709391.0,43.8381,44.1969,43.6358,44.0589,709391.0
2020-09-17 10:50:00,47.9,48.28,47.79,48.16,534316.0,44.0589,44.4084,43.9577,44.298,534316.0
2020-09-17 11:00:00,48.17,48.52,48.16,48.48,583097.0,44.3072,44.6292,44.298,44.5924,583097.0
2020-09-17 11:10:00,48.48,48.53,47.95,48.0,349771.0,44.5924,44.6384,44.1049,44.1509,349771.0
2020-09-17 11:20:00,48.0,48.07,47.83,47.95,217732.0,44.1509,44.2153,43.9945,44.1049,217732.0
2020-09-17 11:30:00,47.96,48.0,47.69,47.88,432495.0,44.1141,44.1509,43.8657,44.0405,432495.0
2020-09-17 11:40:00,47.89,48.03,47.77,47.78,223350.0,44.0497,44.1785,43.9393,43.9485,223350.0
2020-09-17 11:50:00,47.79,47.94,47.73,47.86,147844.0,43.9577,44.0957,43.9025,44.0221,147844.0
2020-09-17 12:00:00,47.85,48.26,47.81,48.11,251769.0,44.0129,44.39,43.9761,44.2521,251769.0
2020-09-17 12:10:00,48.13,48.17,48.02,48.14,253645.0,44.2705,44.3072,44.1693,44.2797,253645.0
2020-09-17 12:20:00,48.14,48.28,48.08,48.23,113672.0,44.2797,44.4084,44.2245,44.3624,113672.0
2020-09-17 12:30:00,48.23,48.49,48.17,48.47,178240.0,44.3624,44.6016,44.3072,44.5832,178240.0
2020-09-17 12:40:00,48.47,48.47,48.23,48.27,145999.0,44.5832,44.5832,44.3624,44.3992,145999.0
2020-09-17 12:50:00,48.27,48.64,48.2,48.54,205964.0,44.3992,44.7396,44.3348,44.6476,205964.0
2020-09-17 13:00:00,48.54,48.7,48.46,48.55,235024.0,44.6476,44.7947,44.574,44.6568,235024.0
2020-09-17 13:10:00,48.54,48.68,48.49,48.56,160337.0,44.6476,44.7763,44.6016,44.666,160337.0
2020-09-17 13:20:00,48.56,48.69,48.53,48.69,161630.0,44.666,44.7855,44.6384,44.7855,161630.0
2020-09-17 13:30:00,48.68,48.76,48.58,48.62,125812.0,44.7763,44.8499,44.6844,44.7212,125812.0
2020-09-17 13:40:00,48.63,48.79,48.54,48.69,127612.0,44.7304,44.8775,44.6476,44.7855,127612.0
2020-09-17 13:50:00,48.69,48.7,48.52,48.53,150835.0,44.7855,44.7947,44.6292,44.6384,150835.0
2020-09-17 14:00:00,48.53,48.72,48.53,48.63,133440.0,44.6384,44.8131,44.6384,44.7304,133440.0
2020-09-17 14:10:00,48.63,48.72,48.59,48.65,84366.0,44.7304,44.8131,44.6936,44.7488,84366.0
2020-09-17 14:20:00,48.64,48.65,48.37,48.38,259851.0,44.7396,44.7488,44.4912,44.5004,259851.0
2020-09-17 14:30:00,48.38,48.45,48.32,48.33,161792.0,44.5004,44.5648,44.4452,44.4544,161792.0
2020-09-17 14:40:00,48.34,48.52,48.32,48.5,162943.0,44.4636,44.6292,44.4452,44.6108,162943.0
2020-09-17 14:50:00,48.48,48.54,48.39,48.42,112040.0,44.5924,44.6476,44.5096,44.5372,112040.0
2020-09-17 15:00:00,48.43,48.5,48.25,48.33,129133.0,44.5464,44.6108,44.3808,44.4544,129133.0
2020-09-17 15:10:00,48.33,48.53,48.33,48.45,130016.0,44.4544,44.6384,44.4544,44.5648,130016.0
2020-09-17 15:20:00,48.45,48.49,48.24,48.28,147508.0,44.5648,44.6016,44.3716,44.4084,147508.0
2020-09-17 15:30:00,48.28,48.59,48.25,48.59,328123.0,44.4084,44.6936,44.3808,44.6936,328123.0
2020-09-17 15:40:00,48.59,48.64,48.44,48.61,396409.0,44.6936,44.7396,44.5556,44.712,396409.0
2020-09-17 15:50:00,48.6,48.74,48.55,48.64,760744.0,44.7028,44.8315,44.6568,44.7396,760744.0
2020-09-18 09:30:00,48.91,49.24,48.46,48.52,1141562.0,44.9879,45.2914,44.574,44.6292,1141562.0
2020-09-18 09:40:00,48.51,48.87,48.46,48.54,135186.0,44.62,44.9511,44.574,44.6476,135186.0
2020-09-18 09:50:00,48.54,48.7,48.48,48.66,102542.0,44.6476,44.7947,44.5924,44.758,102542.0
2020-09-18 10:00:00,48.67,48.82,48.61,48.77,104220.0,44.7671,44.9051,44.712,44.8591,104220.0
2020-09-18 10:10:00,48.77,48.89,48.71,48.73,97807.0,44.8591,44.9695,44.8039,44.8223,97807.0
2020-09-18 10:20:00,48.74,48.83,48.63,48.73,76869.0,44.8315,44.9143,44.7304,44.8223,76869.0
2020-09-18 10:30:00,48.72,48.77,48.62,48.76,137177.0,44.8131,44.8591,44.7212,44.8499,137177.0
2020-09-18 10:40:00,48.76,48.83,48.62,48.67,96185.0,44.8499,44.9143,44.7212,44.7671,96185.0
2020-09-18 10:50:00,48.69,48.7,48.29,48.32,129338.0,44.7855,44.7947,44.4176,44.4452,129338.0
2020-09-18 11:00:00,48.33,48.44,48.21,48.39,101772.0,44.4544,44.5556,44.344,44.5096,101772.0
2020-09-18 11:10:00,48.42,48.5,48.32,48.4,110074.0,44.5372,44.6108,44.4452,44.5188,110074.0
2020-09-18 11:20:00,48.41,48.55,48.39,48.44,69691.0,44.528,44.6568,44.5096,44.5556,69691.0
2020-09-18 11:30:00,48.44,48.5,48.33,48.39,88260.0,44.5556,44.6108,44.4544,44.5096,88260.0
2020-09-18 11:40:00,48.39,48.52,48.3,48.48,64013.0,44.5096,44.6292,44.4268,44.5924,64013.0
2020-09-18 11:50:00,48.48,48.64,48.47,48.6,79251.0,44.5924,44.7396,44.5832,44.7028,79251.0
2020-09-18 12:00:00,48.59,48.72,48.53,48.69,90230.0,44.6936,44.8131,44.6384,44.7855,90230.0
2020-09-18 12:10:00,48.69,48.74,48.57,48.63,110941.0,44.7855,44.8315,44.6752,44.7304,110941.0
2020-09-18 12:20:00,48.63,48.68,48.58,48.66,76037.0,44.7304,44.7763,44.6844,44.758,76037.0
2020-09-18 12:30:00,48.65,48.67,48.48,48.54,198456.0,44.7488,44.7671,44.5924,44.6476,198456.0
2020-09-18 12:40:00,48.53,48.59,48.43,48.5,90249.0,44.6384,44.6936,44.5464,44.6108,90249.0
2020-09-18 12:50:00,48.48,48.53,48.35,48.4,99293.0,44.5924,44.6384,44.4728,44.5188,99293.0
2020-09-18 13:00:00,48.4,48.46,48.25,48.29,93089.0,44.5188,44.574,44.3808,44.4176,93089.0
2020-09-18 13:10:00,48.28,48.41,48.26,48.34,95505.0,44.4084,44.528,44.39,44.4636,95505.0
2020-09-18 13:20:00,48.35,48.37,48.18,48.19,115237.0,44.4728,44.4912,44.3164,44.3256,115237.0
2020-09-18 13:30:00,48.19,48.49,48.08,48.49,182722.0,44.3256,44.6016,44.2245,44.6016,182722.0
2020-09-18 13:40:00,48.49,48.67,48.42,48.63,170637.0,44.6016,44.7671,44.5372,44.7304,170637.0
2020-09-18 13:50:00,48.64,48.69,48.58,48.67,77242.0,44.7396,44.7855,44.6844,44.7671,77242.0
2020-09-18 14:00:00,48.66,48.81,48.63,48.81,145630.0,44.758,44.8959,44.7304,44.8959,145630.0
2020-09-18 14:10:00,48.8,48.86,48.59,48.59,106113.0,44.8867,44.9419,44.6936,44.6936,106113.0
2020-09-18 14:20:00,48.6,48.66,48.55,48.61,55347.0,44.7028,44.758,44.6568,44.712,55347.0
2020-09-18 14:30:00,48.6,48.68,48.57,48.59,51017.0,44.7028,44.7763,44.6752,44.6936,51017.0
2020-09-18 14:40:00,48.59,48.63,48.5,48.6,53207.0,44.6936,44.7304,44.6108,44.7028,53207.0
2020-09-18 14:50:00,48.61,48.66,48.53,48.64,71670.0,44.712,44.758,44.6384,44.7396,71670.0
2020-09-18 15:00:00,48.64,48.65,48.51,48.6,244663.0,44.7396,44.7488,44.62,44.7028,244663.0
2020-09-18 15:10:00,48.59,48.63,48.51,48.55,67696.0,44.6936,44.7304,44.62,44.6568,67696.0
2020-09-18 15:20:00,48.54,48.61,48.47,48.56,125914.0,44.6476,44.712,44.5832,44.666,125914.0
2020-09-18 15:30:00,48.55,48.66,48.54,48.57,139768.0,44.6568,44.758,44.6476,44.6752,139768.0
2020-09-18 15:40:00,48.57,48.63,48.55,48.63,174343.0,44.6752,44.7304,44.6568,44.7304,174343.0
2020-09-18 15:50:00,48.62,48.76,48.58,48.6,690706.0,44.7212,44.8499,44.6844,44.7028,690706.0
2020-09-21 09:30:00,47.88,48.4,47.73,48.0,327583.0,44.0405,44.5188,43.9025,44.1509,327583.0
2020-09-21 09:40:00,47.98,48.47,47.87,48.46,149921.0,44.1325,44.5832,44.0313,44.574,149921.0
2020-09-21 09:50:00,48.47,48.5,48.31,48.34,180764.0,44.5832,44.6108,44.436,44.4636,180764.0
2020-09-21 10:00:00,48.32,48.43,48.12,48.24,146116.0,44.4452,44.5464,44.2613,44.3716,146116.0
2020-09-21 10:10:00,48.24,48.38,48.21,48.28,129417.0,44.3716,44.5004,44.344,44.4084,129417.0
2020-09-21 10:20:00,48.27,48.35,48.16,48.26,127986.0,44.3992,44.4728,44.298,44.39,127986.0
2020-09-21 10:30:00,48.25,48.29,48.13,48.19,198409.0,44.3808,44.4176,44.2705,44.3256,198409.0
2020-09-21 10:40:00,48.17,48.31,48.1,48.3,90207.0,44.3072,44.436,44.2429,44.4268,90207.0
2020-09-21 10:50:00,48.3,48.34,48.19,48.28,76252.0,44.4268,44.4636,44.3256,44.4084,76252.0
2020-09-21 11:00:00,48.27,48.53,48.27,48.5,123251.0,44.3992,44.6384,44.3992,44.6108,123251.0
2020-09-21 11:10:00,48.5,48.51,48.24,48.29,118327.0,44.6108,44.62,44.3716,44.4176,118327.0
2020-09-21 11:20:00,48.31,48.39,48.24,48.37,85279.0,44.436,44.5096,44.3716,44.4912,85279.0
2020-09-21 11:30:00,48.37,48.48,48.28,48.41,116368.0,44.4912,44.5924,44.4084,44.528,116368.0
2020-09-21 11:40:00,48.42,48.56,48.36,48.55,120485.0,44.5372,44.666,44.482,44.6568,120485.0
2020-09-21 11:50:00,48.54,48.71,48.54,48.71,65901.0,44.6476,44.8039,44.6476,44.8039,65901.0
2020-09-21 12:00:00,48.68,48.82,48.65,48.81,232181.0,44.7763,44.9051,44.7488,44.8959,232181.0
2020-09-21 12:10:00,48.81,48.83,48.74,48.82,100277.0,44.8959,44.9143,44.8315,44.9051,100277.0
2020-09-21 12:20:00,48.82,48.9,48.73,48.9,128511.0,44.9051,44.9787,44.8223,44.9787,128511.0
2020-09-21 12:30:00,48.91,49.07,48.85,49.02,129327.0,44.9879,45.1351,44.9327,45.0891,129327.0
2020-09-21 12:40:00,49.03,49.11,48.96,49.07,109606.0,45.0983,45.1719,45.0339,45.1351,109606.0
2020-09-21 12:50:00,49.08,49.16,49.04,49.11,87430.0,45.1443,45.2179,45.1075,45.1719,87430.0
2020-09-21 13:00:00,49.12,49.16,48.87,48.88,147144.0,45.1811,45.2179,44.9511,44.9603,147144.0
2020-09-21 13:10:00,48.88,49.07,48.83,49.07,109607.0,44.9603,45.1351,44.9143,45.1351,109607.0
2020-09-21 13:20:00,49.07,49.26,49.06,49.25,141261.0,45.1351,45.3098,45.1259,45.3006,141261.0
2020-09-21 13:30:00,49.26,49.45,49.22,49.45,173932.0,45.3098,45.4846,45.273,45.4846,173932.0
2020-09-21 13:40:00,49.45,49.45,49.26,49.32,110192.0,45.4846,45.4846,45.3098,45.365,110192.0
2020-09-21 13:50:00,49.32,49.39,49.27,49.35,108714.0,45.365,45.4294,45.319,45.3926,108714.0
2020-09-21 14:00:00,49.35,49.44,49.29,49.38,105231.0,45.3926,45.4754,45.3374,45.4202,105231.0
2020-09-21 14:10:00,49.38,49.39,49.25,49.27,129592.0,45.4202,45.4294,45.3006,45.319,129592.0
2020-09-21 14:20:00,49.26,49.3,49.13,49.26,155171.0,45.3098,45.3466,45.1903,45.3098,155171.0
2020-09-21 14:30:00,49.27,49.36,49.2,49.34,131087.0,45.319,45.4018,45.2546,45.3834,131087.0
2020-09-21 14:40:00,49.34,49.35,49.19,49.23,122260.0,45.3834,45.3926,45.2455,45.2822,122260.0
2020-09-21 14:50:00,49.23,49.42,49.22,49.35,90490.0,45.2822,45.457,45.273,45.3926,90490.0
2020-09-21 15:00:00,49.34,49.57,49.32,49.54,156170.0,45.3834,45.595,45.365,45.5674,156170.0
2020-09-21 15:10:00,49.54,49.71,49.51,49.68,157614.0,45.5674,45.7238,45.5398,45.6962,157614.0
2020-09-21 15:20:00,49.68,49.8,49.67,49.72,174811.0,45.6962,45.8065,45.687,45.733,174811.0
2020-09-21 15:30:00,49.72,49.89,49.7,49.83,231126.0,45.733,45.8893,45.7146,45.8341,231126.0
2020-09-21 15:40:00,49.83,50.05,49.78,50.02,468585.0,45.8341,46.0365,45.7881,46.0089,468585.0
2020-09-21 15:50:00,50.02,50.24,49.95,50.14,1166359.0,46.0089,46.2113,45.9445,46.1193,1166359.0
2020-09-22 09:30:00,50.61,50.98,50.39,50.39,434934.0,46.5516,46.8919,46.3492,46.3492,434934.0
2020-09-22 09:40:00,50.39,50.41,50.07,50.23,168245.0,46.3492,46.3676,46.0549,46.2021,168245.0
2020-09-22 09:50:00,50.22,50.32,49.87,50.32,181868.0,46.1929,46.2848,45.8709,46.2848,181868.0
2020-09-22 10:00:00,50.32,50.55,50.28,50.47,186063.0,46.2848,46.4964,46.248,46.4228,186063.0
2020-09-22 10:10:00,50.47,50.67,50.35,50.53,164377.0,46.4228,46.6068,46.3124,46.478,164377.0
2020-09-22 10:20:00,50.53,50.74,50.44,50.73,134316.0,46.478,46.6712,46.3952,46.662,134316.0
2020-09-22 10:30:00,50.71,50.77,50.59,50.72,161702.0,46.6436,46.6988,46.5332,46.6528,161702.0
2020-09-22 10:40:00,50.74,50.78,50.57,50.58,147863.0,46.6712,46.7079,46.5148,46.524,147863.0
2020-09-22 10:50:00,50.57,50.64,50.27,50.28,141515.0,46.5148,46.5792,46.2388,46.248,141515.0
2020-09-22 11:00:00,50.29,50.3,49.99,50.03,115530.0,46.2572,46.2664,45.9813,46.0181,115530.0
2020-09-22 11:10:00,50.04,50.16,49.98,50.12,61270.0,46.0273,46.1377,45.9721,46.1009,61270.0
2020-09-22 11:20:00,50.13,50.13,50.01,50.02,57605.0,46.1101,46.1101,45.9997,46.0089,57605.0
2020-09-22 11:30:00,50.03,50.07,49.96,49.99,65492.0,46.0181,46.0549,45.9537,45.9813,65492.0
2020-09-22 11:40:00,50.0,50.03,49.88,49.93,65098.0,45.9905,46.0181,45.8801,45.9261,65098.0
2020-09-22 11:50:00,49.94,49.98,49.83,49.86,64674.0,45.9353,45.9721,45.8341,45.8617,64674.0
2020-09-22 12:00:00,49.85,50.02,49.85,50.02,64206.0,45.8525,46.0089,45.8525,46.0089,64206.0
2020-09-22 12:10:00,50.02,50.07,50.0,50.01,51803.0,46.0089,46.0549,45.9905,45.9997,51803.0
2020-09-22 12:20:00,50.0,50.1,50.0,50.09,52169.0,45.9905,46.0825,45.9905,46.0733,52169.0
2020-09-22 12:30:00,50.1,50.18,50.1,50.16,51215.0,46.0825,46.1561,46.0825,46.1377,51215.0
2020-09-22 12:40:00,50.16,50.16,49.98,50.01,84426.0,46.1377,46.1377,45.9721,45.9997,84426.0
2020-09-22 12:50:00,50.0,50.06,49.98,50.04,50668.0,45.9905,46.0457,45.9721,46.0273,50668.0
2020-09-22 13:00:00,50.05,50.23,50.04,50.23,57542.0,46.0365,46.2021,46.0273,46.2021,57542.0
2020-09-22 13:10:00,50.23,50.43,50.21,50.43,92464.0,46.2021,46.386,46.1837,46.386,92464.0
2020-09-22 13:20:00,50.44,50.58,50.42,50.57,132949.0,46.3952,46.524,46.3768,46.5148,132949.0
2020-09-22 13:30:00,50.56,50.66,50.51,50.63,139337.0,46.5056,46.5976,46.4596,46.57,139337.0
2020-09-22 13:40:00,50.62,50.72,50.57,50.71,90247.0,46.5608,46.6528,46.5148,46.6436,90247.0
2020-09-22 13:50:00,50.7,50.76,50.67,50.74,92959.0,46.6344,46.6896,46.6068,46.6712,92959.0
2020-09-22 14:00:00,50.74,50.92,50.74,50.91,146799.0,46.6712,46.8367,46.6712,46.8275,146799.0
2020-09-22 14:10:00,50.91,50.92,50.82,50.88,95405.0,46.8275,46.8367,46.7447,46.7999,95405.0
2020-09-22 14:20:00,50.88,50.88,50.72,50.8,95384.0,46.7999,46.7999,46.6528,46.7263,95384.0
2020-09-22 14:30:00,50.81,50.84,50.73,50.82,88686.0,46.7355,46.7631,46.662,46.7447,88686.0
2020-09-22 14:40:00,50.82,50.83,50.67,50.72,96807.0,46.7447,46.7539,46.6068,46.6528,96807.0
2020-09-22 14:50:00,50.72,50.81,50.67,50.7,79145.0,46.6528,46.7355,46.6068,46.6344,79145.0
2020-09-22 15:00:00,50.7,50.76,50.66,50.73,70531.0,46.6344,46.6896,46.5976,46.662,70531.0
2020-09-22 15:10:00,50.73,50.74,50.63,50.7,80473.0,46.662,46.6712,46.57,46.6344,80473.0
2020-09-22 15:20:00,50.69,50.79,50.67,50.77,104115.0,46.6252,46.7171,46.6068,46.6988,104115.0
2020-09-22 15:30:00,50.78,50.86,50.69,50.84,136360.0,46.7079,46.7815,46.6252,46.7631,136360.0
2020-09-22 15:40:00,50.83,50.99,50.81,50.97,201576.0,46.7539,46.9011,46.7355,46.8827,201576.0
2020-09-22 15:50:00,50.96,51.04,50.84,50.91,562064.0,46.8735,46.9471,46.7631,46.8275,562064.0
2020-09-23 09:30:00,51.15,51.15,50.88,51.08,226885.0,47.0483,47.0483,46.7999,46.9839,226885.0
2020-09-23 09:40:00,51.08,51.3,51.06,51.14,123032.0,46.9839,47.1862,46.9655,47.0391,123032.0
2020-09-23 09:50:00,51.13,51.27,51.03,51.17,138949.0,47.0299,47.1587,46.9379,47.0667,138949.0
2020-09-23 10:00:00,51.13,51.27,51.13,51.15,149752.0,47.0299,47.1587,47.0299,47.0483,149752.0
2020-09-23 10:10:00,51.16,51.18,50.89,50.95,161901.0,47.0575,47.0759,46.8091,46.8643,161901.0
2020-09-23 10:20:00,50.95,51.23,50.94,51.17,92905.0,46.8643,47.1219,46.8551,47.0667,92905.0
2020-09-23 10:30:00,51.18,51.3,51.01,51.08,79727.0,47.0759,47.1862,46.9195,46.9839,79727.0
2020-09-23 10:40:00,51.08,51.23,51.02,51.2,67211.0,46.9839,47.1219,46.9287,47.0943,67211.0
2020-09-23 10:50:00,51.21,51.27,51.1,51.17,61425.0,47.1035,47.1587,47.0023,47.0667,61425.0
2020-09-23 11:00:00,51.17,51.37,51.17,51.36,82766.0,47.0667,47.2506,47.0667,47.2414,82766.0
2020-09-23 11:10:00,51.36,51.4,51.25,51.26,75951.0,47.2414,47.2782,47.1403,47.1495,75951.0
2020-09-23 11:20:00,51.26,51.3,51.17,51.23,79791.0,47.1495,47.1862,47.0667,47.1219,79791.0
2020-09-23 11:30:00,51.22,51.25,51.09,51.22,95316.0,47.1127,47.1403,46.9931,47.1127,95316.0
2020-09-23 11:40:00,51.23,51.29,51.15,51.18,136165.0,47.1219,47.1771,47.0483,47.0759,136165.0
2020-09-23 11:50:00,51.17,51.24,51.09,51.19,169948.0,47.0667,47.1311,46.9931,47.0851,169948.0
2020-09-23 12:00:00,51.18,51.31,51.16,51.27,116595.0,47.0759,47.1954,47.0575,47.1587,116595.0
2020-09-23 12:10:00,51.28,51.31,51.15,51.18,80950.0,47.1679,47.1954,47.0483,47.0759,80950.0
2020-09-23 12:20:00,51.18,51.28,51.06,51.27,83145.0,47.0759,47.1679,46.9655,47.1587,83145.0
2020-09-23 12:30:00,51.26,51.35,51.22,51.35,59961.0,47.1495,47.2322,47.1127,47.2322,59961.0
2020-09-23 12:40:00,51.34,51.43,51.33,51.41,63812.0,47.223,47.3058,47.2138,47.2874,63812.0
2020-09-23 12:50:00,51.41,51.41,51.32,51.39,44276.0,47.2874,47.2874,47.2046,47.269,44276.0
2020-09-23 13:00:00,51.4,51.4,51.33,51.39,46413.0,47.2782,47.2782,47.2138,47.269,46413.0
2020-09-23 13:10:00,51.38,51.46,51.36,51.4,57921.0,47.2598,47.3334,47.2414,47.2782,57921.0
2020-09-23 13:20:00,51.4,51.45,51.33,51.34,49876.0,47.2782,47.3242,47.2138,47.223,49876.0
2020-09-23 13:30:00,51.34,51.38,51.32,51.33,71046.0,47.223,47.2598,47.2046,47.2138,71046.0
2020-09-23 13:40:00,51.33,51.38,51.3,51.38,108778.0,47.2138,47.2598,47.1862,47.2598,108778.0
2020-09-23 13:50:00,51.38,51.39,51.31,51.37,116279.0,47.2598,47.269,47.1954,47.2506,116279.0
2020-09-23 14:00:00,51.36,51.36,51.14,51.16,99706.0,47.2414,47.2414,47.0391,47.0575,99706.0
2020-09-23 14:10:00,51.16,51.2,50.92,50.95,114990.0,47.0575,47.0943,46.8367,46.8643,114990.0
2020-09-23 14:20:00,50.95,50.99,50.82,50.86,161360.0,46.8643,46.9011,46.7447,46.7815,161360.0
2020-09-23 14:30:00,50.87,50.99,50.79,50.98,90167.0,46.7907,46.9011,46.7171,46.8919,90167.0
2020-09-23 14:40:00,50.97,50.97,50.78,50.81,90981.0,46.8827,46.8827,46.7079,46.7355,90981.0
2020-09-23 14:50:00,50.8,50.86,50.55,50.57,100862.0,46.7263,46.7815,46.4964,46.5148,100862.0
2020-09-23 15:00:00,50.58,50.67,50.42,50.55,104565.0,46.524,46.6068,46.3768,46.4964,104565.0
2020-09-23 15:10:00,50.55,50.74,50.54,50.69,95139.0,46.4964,46.6712,46.4872,46.6252,95139.0
2020-09-23 15:20:00,50.7,50.75,50.55,50.71,143336.0,46.6344,46.6804,46.4964,46.6436,143336.0
2020-09-23 15:30:00,50.71,50.77,50.65,50.74,177877.0,46.6436,46.6988,46.5884,46.6712,177877.0
2020-09-23 15:40:00,50.75,50.8,50.67,50.71,282576.0,46.6804,46.7263,46.6068,46.6436,282576.0
2020-09-23 15:50:00,50.71,50.73,50.6,50.73,698338.0,46.6436,46.662,46.5424,46.662,698338.0
2020-09-24 09:30:00,50.23,50.62,50.09,50.11,274034.0,46.2021,46.5608,46.0733,46.0917,274034.0
2020-09-24 09:40:00,50.1,50.68,50.04,50.64,144152.0,46.0825,46.616,46.0273,46.5792,144152.0
2020-09-24 09:50:00,50.63,50.81,50.5,50.63,121483.0,46.57,46.7355,46.4504,46.57,121483.0
2020-09-24 10:00:00,50.63,50.99,50.59,50.94,180721.0,46.57,46.9011,46.5332,46.8551,180721.0
2020-09-24 10:10:00,50.94,51.03,50.81,50.87,159762.0,46.8551,46.9379,46.7355,46.7907,159762.0
2020-09-24 10:20:00,50.86,50.88,50.67,50.71,93362.0,46.7815,46.7999,46.6068,46.6436,93362.0
2020-09-24 10:30:00,50.72,50.72,50.35,50.37,161552.0,46.6528,46.6528,46.3124,46.3308,161552.0
2020-09-24 10:40:00,50.38,50.93,50.38,50.89,228542.0,46.34,46.8459,46.34,46.8091,228542.0
2020-09-24 10:50:00,50.88,51.12,50.77,51.1,117013.0,46.7999,47.0207,46.6988,47.0023,117013.0
2020-09-24 11:00:00,51.11,51.15,50.96,51.0,157515.0,47.0115,47.0483,46.8735,46.9103,157515.0
2020-09-24 11:10:00,51.0,51.28,50.99,51.17,115745.0,46.9103,47.1679,46.9011,47.0667,115745.0
2020-09-24 11:20:00,51.18,51.48,51.15,51.4,108111.0,47.0759,47.3518,47.0483,47.2782,108111.0
2020-09-24 11:30:00,51.4,51.5,51.34,51.48,85039.0,47.2782,47.3702,47.223,47.3518,85039.0
2020-09-24 11:40:00,51.48,51.62,51.43,51.54,150884.0,47.3518,47.4806,47.3058,47.407,150884.0
2020-09-24 11:50:00,51.53,51.71,51.51,51.7,125071.0,47.3978,47.5634,47.3794,47.5542,125071.0
2020-09-24 12:00:00,51.71,51.9,51.7,51.81,125314.0,47.5634,47.7381,47.5542,47.6554,125314.0
2020-09-24 12:10:00,51.8,51.88,51.65,51.72,110573.0,47.6462,47.7197,47.5082,47.5726,110573.0
2020-09-24 12:20:00,51.72,51.83,51.7,51.8,131907.0,47.5726,47.6737,47.5542,47.6462,131907.0
2020-09-24 12:30:00,51.79,51.81,51.58,51.63,105961.0,47.637,47.6554,47.4438,47.4898,105961.0
2020-09-24 12:40:00,51.63,51.93,51.62,51.93,108799.0,47.4898,47.7657,47.4806,47.7657,108799.0
2020-09-24 12:50:00,51.93,52.02,51.75,51.9,176856.0,47.7657,47.8485,47.6002,47.7381,176856.0
2020-09-24 13:00:00,51.9,51.99,51.89,51.98,100135.0,47.7381,47.8209,47.7289,47.8117,100135.0
2020-09-24 13:10:00,51.98,52.07,51.94,51.96,90610.0,47.8117,47.8945,47.7749,47.7933,90610.0
2020-09-24 13:20:00,51.97,52.02,51.89,51.95,87952.0,47.8025,47.8485,47.7289,47.7841,87952.0
2020-09-24 13:30:00,51.96,52.09,51.93,52.08,117943.0,47.7933,47.9129,47.7657,47.9037,117943.0
2020-09-24 13:40:00,52.08,52.17,52.05,52.07,101024.0,47.9037,47.9865,47.8761,47.8945,101024.0
2020-09-24 13:50:00,52.07,52.1,51.93,51.96,84306.0,47.8945,47.9221,47.7657,47.7933,84306.0
2020-09-24 14:00:00,51.97,52.07,51.9,52.04,108908.0,47.8025,47.8945,47.7381,47.8669,108908.0
2020-09-24 14:10:00,52.04,52.11,51.91,51.91,119016.0,47.8669,47.9313,47.7473,47.7473,119016.0
2020-09-24 14:20:00,51.91,51.96,51.82,51.94,120150.0,47.7473,47.7933,47.6646,47.7749,120150.0
2020-09-24 14:30:00,51.93,52.06,51.91,52.06,108916.0,47.7657,47.8853,47.7473,47.8853,108916.0
2020-09-24 14:40:00,52.05,52.13,51.97,51.97,129553.0,47.8761,47.9497,47.8025,47.8025,129553.0
2020-09-24 14:50:00,51.97,51.99,51.76,51.77,157020.0,47.8025,47.8209,47.6094,47.6186,157020.0
2020-09-24 15:00:00,51.78,51.84,51.65,51.74,124029.0,47.6278,47.6829,47.5082,47.591,124029.0
2020-09-24 15:10:00,51.73,51.82,51.65,51.66,138071.0,47.5818,47.6646,47.5082,47.5174,138071.0
2020-09-24 15:20:00,51.67,51.69,51.49,51.55,178831.0,47.5266,47.545,47.361,47.4162,178831.0
2020-09-24 15:30:00,51.55,51.73,51.4,51.71,252181.0,47.4162,47.5818,47.2782,47.5634,252181.0
2020-09-24 15:40:00,51.7,51.86,51.66,51.7,251350.0,47.5542,47.7013,47.5174,47.5542,251350.0
2020-09-24 15:50:00,51.69,51.89,51.61,51.78,943825.0,47.545,47.7289,47.4714,47.6278,943825.0
2020-09-25 09:30:00,51.97,52.11,51.81,52.0,314049.0,47.8025,47.9313,47.6554,47.8301,314049.0
2020-09-25 09:40:00,51.98,52.07,51.39,51.43,212454.0,47.8117,47.8945,47.269,47.3058,212454.0
2020-09-25 09:50:00,51.43,51.54,51.34,51.53,161597.0,47.3058,47.407,47.223,47.3978,161597.0
2020-09-25 10:00:00,51.52,51.61,51.46,51.52,123042.0,47.3886,47.4714,47.3334,47.3886,123042.0
2020-09-25 10:10:00,51.52,51.52,51.18,51.36,173308.0,47.3886,47.3886,47.0759,47.2414,173308.0
2020-09-25 10:20:00,51.37,51.66,51.37,51.66,142637.0,47.2506,47.5174,47.2506,47.5174,142637.0
2020-09-25 10:30:00,51.66,51.68,51.41,51.57,102597.0,47.5174,47.5358,47.2874,47.4346,102597.0
2020-09-25 10:40:00,51.56,51.72,51.45,51.65,107459.0,47.4254,47.5726,47.3242,47.5082,107459.0
2020-09-25 10:50:00,51.65,51.8,51.63,51.68,147997.0,47.5082,47.6462,47.4898,47.5358,147997.0
2020-09-25 11:00:00,51.69,51.75,51.61,51.7,86253.0,47.545,47.6002,47.4714,47.5542,86253.0
2020-09-25 11:10:00,51.7,51.91,51.64,51.9,103635.0,47.5542,47.7473,47.499,47.7381,103635.0
2020-09-25 11:20:00,51.89,51.98,51.83,51.93,88656.0,47.7289,47.8117,47.6737,47.7657,88656.0
2020-09-25 11:30:00,51.93,51.96,51.83,51.87,93102.0,47.7657,47.7933,47.6737,47.7105,93102.0
2020-09-25 11:40:00,51.87,51.93,51.75,51.77,74692.0,47.7105,47.7657,47.6002,47.6186,74692.0
2020-09-25 11:50:00,51.78,51.88,51.75,51.77,117551.0,47.6278,47.7197,47.6002,47.6186,117551.0
2020-09-25 12:00:00,51.78,52.03,51.77,52.03,112449.0,47.6278,47.8577,47.6186,47.8577,112449.0
2020-09-25 12:10:00,52.03,52.17,52.01,52.06,108288.0,47.8577,47.9865,47.8393,47.8853,108288.0
2020-09-25 12:20:00,52.06,52.15,52.05,52.08,84141.0,47.8853,47.9681,47.8761,47.9037,84141.0
2020-09-25 12:30:00,52.08,52.12,52.01,52.05,85448.0,47.9037,47.9405,47.8393,47.8761,85448.0
2020-09-25 12:40:00,52.05,52.11,52.04,52.06,79734.0,47.8761,47.9313,47.8669,47.8853,79734.0
2020-09-25 12:50:00,52.05,52.18,52.0,52.17,78450.0,47.8761,47.9957,47.8301,47.9865,78450.0
2020-09-25 13:00:00,52.17,52.31,52.13,52.31,110584.0,47.9865,48.1153,47.9497,48.1153,110584.0
2020-09-25 13:10:00,52.3,52.32,52.2,52.2,113605.0,48.1061,48.1245,48.0141,48.0141,113605.0
2020-09-25 13:20:00,52.2,52.24,52.15,52.23,119124.0,48.0141,48.0509,47.9681,48.0417,119124.0
2020-09-25 13:30:00,52.22,52.23,52.11,52.12,57764.0,48.0325,48.0417,47.9313,47.9405,57764.0
2020-09-25 13:40:00,52.12,52.31,52.12,52.29,70279.0,47.9405,48.1153,47.9405,48.0969,70279.0
2020-09-25 13:50:00,52.29,52.32,52.21,52.23,48691.0,48.0969,48.1245,48.0233,48.0417,48691.0
2020-09-25 14:00:00,52.23,52.34,52.21,52.3,67105.0,48.0417,48.1429,48.0233,48.1061,67105.0
2020-09-25 14:10:00,52.31,52.43,52.25,52.43,73798.0,48.1153,48.2256,48.0601,48.2256,73798.0
2020-09-25 14:20:00,52.42,52.48,52.33,52.37,110374.0,48.2164,48.2716,48.1337,48.1704,110374.0
2020-09-25 14:30:00,52.36,52.36,52.25,52.3,119456.0,48.1612,48.1612,48.0601,48.1061,119456.0
2020-09-25 14:40:00,52.29,52.35,52.21,52.29,67931.0,48.0969,48.1521,48.0233,48.0969,67931.0
2020-09-25 14:50:00,52.29,52.36,52.27,52.32,73602.0,48.0969,48.1612,48.0785,48.1245,73602.0
2020-09-25 15:00:00,52.32,52.46,52.3,52.45,96310.0,48.1245,48.2532,48.1061,48.244,96310.0
2020-09-25 15:10:00,52.44,52.55,52.39,52.54,163472.0,48.2348,48.336,48.1888,48.3268,163472.0
2020-09-25 15:20:00,52.55,52.66,52.51,52.62,177759.0,48.336,48.4372,48.2992,48.4004,177759.0
2020-09-25 15:30:00,52.61,52.73,52.56,52.6,247434.0,48.3912,48.5016,48.3452,48.382,247434.0
2020-09-25 15:40:00,52.61,52.64,52.51,52.61,222339.0,48.3912,48.4188,48.2992,48.3912,222339.0
2020-09-25 15:50:00,52.62,52.62,52.47,52.48,587731.0,48.4004,48.4004,48.2624,48.2716,587731.0
2020-09-28 09:30:00,53.25,53.59,53.11,53.39,316197.0,48.9799,49.2926,48.8511,49.1087,316197.0
2020-09-28 09:40:00,53.39,53.52,53.16,53.19,159132.0,49.1087,49.2282,48.8971,48.9247,159132.0
2020-09-28 09:50:00,53.18,53.42,53.1,53.34,85064.0,48.9155,49.1362,48.8419,49.0627,85064.0
2020-09-28 10:00:00,53.37,53.49,53.28,53.45,103730.0,49.0903,49.2006,49.0075,49.1638,103730.0
2020-09-28 10:10:00,53.45,53.8,53.45,53.75,173381.0,49.1638,49.4858,49.1638,49.4398,173381.0
2020-09-28 10:20:00,53.75,53.81,53.67,53.69,103769.0,49.4398,49.495,49.3662,49.3846,103769.0
2020-09-28 10:30:00,53.68,53.87,53.63,53.82,147959.0,49.3754,49.5502,49.3294,49.5042,147959.0
2020-09-28 10:40:00,53.81,53.86,53.49,53.51,164321.0,49.495,49.541,49.2006,49.219,164321.0
2020-09-28 10:50:00,53.51,53.58,53.37,53.5,87788.0,49.219,49.2834,49.0903,49.2098,87788.0
2020-09-28 11:00:00,53.5,53.58,53.43,53.54,65873.0,49.2098,49.2834,49.1454,49.2466,65873.0
2020-09-28 11:10:00,53.53,53.65,53.49,53.64,72121.0,49.2374,49.3478,49.2006,49.3386,72121.0
2020-09-28 11:20:00,53.63,53.74,53.57,53.71,56567.0,49.3294,49.4306,49.2742,49.403,56567.0
2020-09-28 11:30:00,53.7,53.89,53.64,53.89,68609.0,49.3938,49.5686,49.3386,49.5686,68609.0
2020-09-28 11:40:00,53.88,53.9,53.7,53.76,77570.0,49.5594,49.5778,49.3938,49.449,77570.0
2020-09-28 11:50:00,53.75,53.78,53.62,53.71,77001.0,49.4398,49.4674,49.3202,49.403,77001.0
2020-09-28 12:00:00,53.71,53.72,53.51,53.52,77690.0,49.403,49.4122,49.219,49.2282,77690.0
2020-09-28 12:10:00,53.51,53.63,53.46,53.52,78092.0,49.219,49.3294,49.173,49.2282,78092.0
2020-09-28 12:20:00,53.53,53.54,53.44,53.48,58147.0,49.2374,49.2466,49.1546,49.1914,58147.0
2020-09-28 12:30:00,53.49,53.58,53.46,53.57,44867.0,49.2006,49.2834,49.173,49.2742,44867.0
2020-09-28 12:40:00,53.58,53.64,53.57,53.6,60597.0,49.2834,49.3386,49.2742,49.3018,60597.0
2020-09-28 12:50:00,53.61,53.76,53.59,53.75,90353.0,49.311,49.449,49.2926,49.4398,90353.0
2020-09-28 13:00:00,53.76,53.84,53.72,53.76,68930.0,49.449,49.5226,49.4122,49.449,68930.0
2020-09-28 13:10:00,53.77,53.84,53.7,53.82,64400.0,49.4582,49.5226,49.3938,49.5042,64400.0
2020-09-28 13:20:00,53.83,54.0,53.82,53.97,86182.0,49.5134,49.6697,49.5042,49.6421,86182.0
2020-09-28 13:30:00,53.97,54.1,53.94,54.08,119742.0,49.6421,49.7617,49.6145,49.7433,119742.0
2020-09-28 13:40:00,54.09,54.12,54.05,54.08,99315.0,49.7525,49.7801,49.7157,49.7433,99315.0
2020-09-28 13:50:00,54.08,54.15,54.07,54.09,66085.0,49.7433,49.8077,49.7341,49.7525,66085.0
2020-09-28 14:00:00,54.09,54.12,54.03,54.08,102909.0,49.7525,49.7801,49.6973,49.7433,102909.0
2020-09-28 14:10:00,54.08,54.24,54.08,54.2,75604.0,49.7433,49.8905,49.7433,49.8537,75604.0
2020-09-28 14:20:00,54.19,54.19,54.06,54.16,68109.0,49.8445,49.8445,49.7249,49.8169,68109.0
2020-09-28 14:30:00,54.16,54.18,54.1,54.18,61079.0,49.8169,49.8353,49.7617,49.8353,61079.0
2020-09-28 14:40:00,54.17,54.22,54.14,54.18,74607.0,49.8261,49.8721,49.7985,49.8353,74607.0
2020-09-28 14:50:00,54.19,54.33,54.18,54.25,111700.0,49.8445,49.9733,49.8353,49.8997,111700.0
2020-09-28 15:00:00,54.24,54.29,54.16,54.18,98456.0,49.8905,49.9365,49.8169,49.8353,98456.0
2020-09-28 15:10:00,54.17,54.31,54.16,54.3,77549.0,49.8261,49.9549,49.8169,49.9457,77549.0
2020-09-28 15:20:00,54.31,54.36,54.26,54.28,108052.0,49.9549,50.0009,49.9089,49.9273,108052.0
2020-09-28 15:30:00,54.28,54.28,54.12,54.21,184168.0,49.9273,49.9273,49.7801,49.8629,184168.0
2020-09-28 15:40:00,54.21,54.24,53.98,54.01,538243.0,49.8629,49.8905,49.6513,49.6789,538243.0
2020-09-28 15:50:00,54.0,54.14,53.93,54.05,672000.0,49.6697,49.7985,49.6053,49.7157,672000.0
2020-09-29 09:30:00,53.99,54.3,53.84,53.92,387269.0,49.6605,49.9457,49.5226,49.5962,387269.0
2020-09-29 09:40:00,53.91,54.01,53.64,53.83,398147.0,49.587,49.6789,49.3386,49.5134,398147.0
2020-09-29 09:50:00,53.82,54.08,53.73,53.79,220560.0,49.5042,49.7433,49.4214,49.4766,220560.0
2020-09-29 10:00:00,53.81,53.9,53.73,53.85,105222.0,49.495,49.5778,49.4214,49.5318,105222.0
2020-09-29 10:10:00,53.87,53.94,53.63,53.67,155547.0,49.5502,49.6145,49.3294,49.3662,155547.0
2020-09-29 10:20:00,53.66,53.69,53.44,53.51,227297.0,49.357,49.3846,49.1546,49.219,227297.0
2020-09-29 10:30:00,53.52,53.52,53.09,53.12,145102.0,49.2282,49.2282,48.8327,48.8603,145102.0
2020-09-29 10:40:00,53.13,53.25,53.07,53.25,151872.0,48.8695,48.9799,48.8143,48.9799,151872.0
2020-09-29 10:50:00,53.24,53.26,53.15,53.16,103043.0,48.9707,48.9891,48.8879,48.8971,103043.0
2020-09-29 11:00:00,53.15,53.26,53.04,53.2,88516.0,48.8879,48.9891,48.7867,48.9339,88516.0
2020-09-29 11:10:00,53.2,53.23,53.13,53.18,91933.0,48.9339,48.9615,48.8695,48.9155,91933.0
2020-09-29 11:20:00,53.16,53.26,53.11,53.18,58473.0,48.8971,48.9891,48.8511,48.9155,58473.0
2020-09-29 11:30:00,53.18,53.21,53.02,53.05,82829.0,48.9155,48.9431,48.7683,48.7959,82829.0
2020-09-29 11:40:00,53.05,53.05,52.86,52.89,107784.0,48.7959,48.7959,48.6212,48.6487,107784.0
2020-09-29 11:50:00,52.9,53.12,52.85,53.07,156479.0,48.6579,48.8603,48.612,48.8143,156479.0
2020-09-29 12:00:00,53.08,53.13,52.95,53.06,71279.0,48.8235,48.8695,48.7039,48.8051,71279.0
2020-09-29 12:10:00,53.05,53.06,52.87,52.87,87470.0,48.7959,48.8051,48.6304,48.6304,87470.0
2020-09-29 12:20:00,52.86,52.86,52.77,52.78,67113.0,48.6212,48.6212,48.5384,48.5476,67113.0
2020-09-29 12:30:00,52.79,52.96,52.78,52.94,73831.0,48.5568,48.7131,48.5476,48.6947,73831.0
2020-09-29 12:40:00,52.95,53.03,52.88,52.89,183331.0,48.7039,48.7775,48.6395,48.6487,183331.0
2020-09-29 12:50:00,52.88,52.9,52.78,52.85,56402.0,48.6395,48.6579,48.5476,48.612,56402.0
2020-09-29 13:00:00,52.85,52.87,52.67,52.68,62116.0,48.612,48.6304,48.4464,48.4556,62116.0
2020-09-29 13:10:00,52.68,52.72,52.6,52.67,77780.0,48.4556,48.4924,48.382,48.4464,77780.0
2020-09-29 13:20:00,52.67,52.69,52.59,52.64,100845.0,48.4464,48.4648,48.3728,48.4188,100845.0
2020-09-29 13:30:00,52.64,52.69,52.63,52.66,75251.0,48.4188,48.4648,48.4096,48.4372,75251.0
2020-09-29 13:40:00,52.66,52.84,52.65,52.71,136941.0,48.4372,48.6028,48.428,48.4832,136941.0
2020-09-29 13:50:00,52.72,52.99,52.68,52.98,139129.0,48.4924,48.7407,48.4556,48.7315,139129.0
2020-09-29 14:00:00,52.98,52.99,52.81,52.83,45719.0,48.7315,48.7407,48.5752,48.5936,45719.0
2020-09-29 14:10:00,52.83,52.86,52.64,52.71,72280.0,48.5936,48.6212,48.4188,48.4832,72280.0
2020-09-29 14:20:00,52.7,52.8,52.65,52.78,128794.0,48.474,48.566,48.428,48.5476,128794.0
2020-09-29 14:30:00,52.79,52.89,52.78,52.88,95915.0,48.5568,48.6487,48.5476,48.6395,95915.0
2020-09-29 14:40:00,52.88,53.03,52.82,52.84,145164.0,48.6395,48.7775,48.5844,48.6028,145164.0
2020-09-29 14:50:00,52.84,52.99,52.81,52.98,89868.0,48.6028,48.7407,48.5752,48.7315,89868.0
2020-09-29 15:00:00,52.98,53.0,52.81,52.87,89297.0,48.7315,48.7499,48.5752,48.6304,89297.0
2020-09-29 15:10:00,52.87,53.03,52.85,53.01,103480.0,48.6304,48.7775,48.612,48.7591,103480.0
2020-09-29 15:20:00,53.01,53.04,52.8,52.9,196742.0,48.7591,48.7867,48.566,48.6579,196742.0
2020-09-29 15:30:00,52.9,52.96,52.85,52.89,137248.0,48.6579,48.7131,48.612,48.6487,137248.0
2020-09-29 15:40:00,52.89,52.97,52.85,52.92,194419.0,48.6487,48.7223,48.612,48.6763,194419.0
2020-09-29 15:50:00,52.93,52.93,52.63,52.65,530342.0,48.6855,48.6855,48.4096,48.428,530342.0
2020-09-30 09:30:00,52.98,52.98,52.7,52.97,201416.0,48.7315,48.7315,48.474,48.7223,201416.0
2020-09-30 09:40:00,52.97,53.34,52.93,53.15,157156.0,48.7223,49.0627,48.6855,48.8879,157156.0
2020-09-30 09:50:00,53.14,53.59,53.05,53.58,184224.0,48.8787,49.2926,48.7959,49.2834,184224.0
2020-09-30 10:00:00,53.58,53.62,53.22,53.25,356042.0,49.2834,49.3202,48.9523,48.9799,356042.0
2020-09-30 10:10:00,53.26,53.35,53.22,53.27,73365.0,48.9891,49.0719,48.9523,48.9983,73365.0
2020-09-30 10:20:00,53.27,53.44,53.27,53.29,99110.0,48.9983,49.1546,48.9983,49.0167,99110.0
2020-09-30 10:30:00,53.29,53.5,53.28,53.4,168532.0,49.0167,49.2098,49.0075,49.1179,168532.0
2020-09-30 10:40:00,53.39,53.44,53.24,53.24,115477.0,49.1087,49.1546,48.9707,48.9707,115477.0
2020-09-30 10:50:00,53.24,53.34,53.1,53.12,109849.0,48.9707,49.0627,48.8419,48.8603,109849.0
2020-09-30 11:00:00,53.12,53.22,53.01,53.22,153631.0,48.8603,48.9523,48.7591,48.9523,153631.0
2020-09-30 11:10:00,53.23,53.42,53.23,53.26,147582.0,48.9615,49.1362,48.9615,48.9891,147582.0
2020-09-30 11:20:00,53.26,53.39,53.24,53.33,93661.0,48.9891,49.1087,48.9707,49.0535,93661.0
2020-09-30 11:30:00,53.33,53.46,53.3,53.33,92002.0,49.0535,49.173,49.0259,49.0535,92002.0
2020-09-30 11:40:00,53.33,53.42,53.22,53.37,78092.0,49.0535,49.1362,48.9523,49.0903,78092.0
2020-09-30 11:50:00,53.38,53.39,53.16,53.19,64893.0,49.0995,49.1087,48.8971,48.9247,64893.0
2020-09-30 12:00:00,53.19,53.22,53.12,53.15,72592.0,48.9247,48.9523,48.8603,48.8879,72592.0
2020-09-30 12:10:00,53.14,53.16,52.94,52.94,76630.0,48.8787,48.8971,48.6947,48.6947,76630.0
2020-09-30 12:20:00,52.94,53.04,52.85,52.88,143715.0,48.6947,48.7867,48.612,48.6395,143715.0
2020-09-30 12:30:00,52.89,52.99,52.84,52.86,113684.0,48.6487,48.7407,48.6028,48.6212,113684.0
2020-09-30 12:40:00,52.86,52.86,52.72,52.79,98096.0,48.6212,48.6212,48.4924,48.5568,98096.0
2020-09-30 12:50:00,52.78,52.79,52.67,52.74,58764.0,48.5476,48.5568,48.4464,48.5108,58764.0
2020-09-30 13:00:00,52.75,52.75,52.57,52.65,131201.0,48.52,48.52,48.3544,48.428,131201.0
2020-09-30 13:10:00,52.66,52.68,52.48,52.55,122557.0,48.4372,48.4556,48.2716,48.336,122557.0
2020-09-30 13:20:00,52.55,52.56,52.47,52.48,95764.0,48.336,48.3452,48.2624,48.2716,95764.0
2020-09-30 13:30:00,52.49,52.65,52.42,52.64,137098.0,48.2808,48.428,48.2164,48.4188,137098.0
2020-09-30 13:40:00,52.64,52.67,52.49,52.6,143844.0,48.4188,48.4464,48.2808,48.382,143844.0
2020-09-30 13:50:00,52.6,52.68,52.58,52.68,71857.0,48.382,48.4556,48.3636,48.4556,71857.0
2020-09-30 14:00:00,52.68,52.74,52.62,52.63,121410.0,48.4556,48.5108,48.4004,48.4096,121410.0
2020-09-30 14:10:00,52.63,52.65,52.49,52.5,67862.0,48.4096,48.428,48.2808,48.29,67862.0
2020-09-30 14:20:00,52.49,52.54,52.1,52.37,334281.0,48.2808,48.3268,47.9221,48.1704,334281.0
2020-09-30 14:30:00,52.36,52.36,52.16,52.18,100549.0,48.1612,48.1612,47.9773,47.9957,100549.0
2020-09-30 14:40:00,52.17,52.25,51.98,52.01,173975.0,47.9865,48.0601,47.8117,47.8393,173975.0
2020-09-30 14:50:00,52.0,52.24,51.97,52.21,170164.0,47.8301,48.0509,47.8025,48.0233,170164.0
2020-09-30 15:00:00,52.2,52.39,52.17,52.33,174109.0,48.0141,48.1888,47.9865,48.1337,174109.0
2020-09-30 15:10:00,52.32,52.35,51.69,51.7,354544.0,48.1245,48.1521,47.545,47.5542,354544.0
2020-09-30 15:20:00,51.7,51.81,51.51,51.78,428580.0,47.5542,47.6554,47.3794,47.6278,428580.0
2020-09-30 15:30:00,51.78,51.92,51.68,51.83,269597.0,47.6278,47.7565,47.5358,47.6737,269597.0
2020-09-30 15:40:00,51.82,52.11,51.78,52.05,284198.0,47.6646,47.9313,47.6278,47.8761,284198.0
2020-09-30 15:50:00,52.05,52.22,51.96,52.1,738956.0,47.8761,48.0325,47.7933,47.9221,738956.0
2020-10-01 09:30:00,52.46,52.76,52.32,52.47,418172.0,48.2532,48.5292,48.1245,48.2624,418172.0
2020-10-01 09:40:00,52.48,52.74,52.38,52.47,157248.0,48.2716,48.5108,48.1796,48.2624,157248.0
2020-10-01 09:50:00,52.47,52.56,52.32,52.34,136709.0,48.2624,48.3452,48.1245,48.1429,136709.0
2020-10-01 10:00:00,52.3,52.52,52.25,52.48,163754.0,48.1061,48.3084,48.0601,48.2716,163754.0
2020-10-01 10:10:00,52.49,52.55,52.24,52.35,76717.0,48.2808,48.336,48.0509,48.1521,76717.0
2020-10-01 10:20:00,52.35,52.42,52.25,52.35,77409.0,48.1521,48.2164,48.0601,48.1521,77409.0
2020-10-01 10:30:00,52.34,52.62,52.3,52.62,68879.0,48.1429,48.4004,48.1061,48.4004,68879.0
2020-10-01 10:40:00,52.6,52.62,52.43,52.54,91896.0,48.382,48.4004,48.2256,48.3268,91896.0
2020-10-01 10:50:00,52.54,52.78,52.51,52.78,173981.0,48.3268,48.5476,48.2992,48.5476,173981.0
2020-10-01 11:00:00,52.78,52.82,52.67,52.69,139340.0,48.5476,48.5844,48.4464,48.4648,139340.0
2020-10-01 11:10:00,52.7,52.79,52.59,52.71,92129.0,48.474,48.5568,48.3728,48.4832,92129.0
2020-10-01 11:20:00,52.71,52.86,52.7,52.82,47461.0,48.4832,48.6212,48.474,48.5844,47461.0
2020-10-01 11:30:00,52.83,52.86,52.71,52.77,65863.0,48.5936,48.6212,48.4832,48.5384,65863.0
2020-10-01 11:40:00,52.78,52.8,52.55,52.55,111916.0,48.5476,48.566,48.336,48.336,111916.0
2020-10-01 11:50:00,52.55,52.64,52.53,52.54,43407.0,48.336,48.4188,48.3176,48.3268,43407.0
2020-10-01 12:00:00,52.53,52.57,52.44,52.55,77156.0,48.3176,48.3544,48.2348,48.336,77156.0
2020-10-01 12:10:00,52.54,52.57,52.46,52.51,70845.0,48.3268,48.3544,48.2532,48.2992,70845.0
2020-10-01 12:20:00,52.52,52.61,52.49,52.58,67979.0,48.3084,48.3912,48.2808,48.3636,67979.0
2020-10-01 12:30:00,52.58,52.64,52.46,52.47,83059.0,48.3636,48.4188,48.2532,48.2624,83059.0
2020-10-01 12:40:00,52.48,52.51,52.35,52.48,99939.0,48.2716,48.2992,48.1521,48.2716,99939.0
2020-10-01 12:50:00,52.48,52.62,52.46,52.6,100356.0,48.2716,48.4004,48.2532,48.382,100356.0
2020-10-01 13:00:00,52.6,52.65,52.36,52.43,84137.0,48.382,48.428,48.1612,48.2256,84137.0
2020-10-01 13:10:00,52.42,52.5,52.35,52.4,58522.0,48.2164,48.29,48.1521,48.198,58522.0
2020-10-01 13:20:00,52.4,52.45,52.32,52.39,75683.0,48.198,48.244,48.1245,48.1888,75683.0
2020-10-01 13:30:00,52.4,52.41,52.19,52.23,76963.0,48.198,48.2072,48.0049,48.0417,76963.0
2020-10-01 13:40:00,52.22,52.29,52.11,52.28,79406.0,48.0325,48.0969,47.9313,48.0877,79406.0
2020-10-01 13:50:00,52.27,52.33,52.17,52.19,145388.0,48.0785,48.1337,47.9865,48.0049,145388.0
2020-10-01 14:00:00,52.19,52.32,52.0,52.07,153630.0,48.0049,48.1245,47.8301,47.8945,153630.0
2020-10-01 14:10:00,52.07,52.18,52.03,52.14,126453.0,47.8945,47.9957,47.8577,47.9589,126453.0
2020-10-01 14:20:00,52.13,52.27,52.11,52.25,107169.0,47.9497,48.0785,47.9313,48.0601,107169.0
2020-10-01 14:30:00,52.26,52.34,52.22,52.25,121095.0,48.0693,48.1429,48.0325,48.0601,121095.0
2020-10-01 14:40:00,52.26,52.27,52.18,52.23,73368.0,48.0693,48.0785,47.9957,48.0417,73368.0
2020-10-01 14:50:00,52.23,52.32,52.2,52.25,78216.0,48.0417,48.1245,48.0141,48.0601,78216.0
2020-10-01 15:00:00,52.26,52.53,52.24,52.49,140477.0,48.0693,48.3176,48.0509,48.2808,140477.0
2020-10-01 15:10:00,52.49,52.52,52.27,52.28,132766.0,48.2808,48.3084,48.0785,48.0877,132766.0
2020-10-01 15:20:00,52.28,52.35,52.2,52.21,107285.0,48.0877,48.1521,48.0141,48.0233,107285.0
2020-10-01 15:30:00,52.2,52.27,52.15,52.27,178602.0,48.0141,48.0785,47.9681,48.0785,178602.0
2020-10-01 15:40:00,52.27,52.3,52.2,52.23,182813.0,48.0785,48.1061,48.0141,48.0417,182813.0
2020-10-01 15:50:00,52.23,52.48,52.23,52.4,648861.0,48.0417,48.2716,48.0417,48.198,648861.0
2020-10-02 09:30:00,51.55,52.43,51.5,52.4,206899.0,47.4162,48.2256,47.3702,48.198,206899.0
2020-10-02 09:40:00,52.38,52.38,51.91,52.01,124232.0,48.1796,48.1796,47.7473,47.8393,124232.0
2020-10-02 09:50:00,52.02,52.02,51.63,51.69,134614.0,47.8485,47.8485,47.4898,47.545,134614.0
2020-10-02 10:00:00,51.7,51.81,51.61,51.8,130047.0,47.5542,47.6554,47.4714,47.6462,130047.0
2020-10-02 10:10:00,51.8,52.05,51.8,52.04,108865.0,47.6462,47.8761,47.6462,47.8669,108865.0
2020-10-02 10:20:00,52.03,52.23,51.97,52.22,101026.0,47.8577,48.0417,47.8025,48.0325,101026.0
2020-10-02 10:30:00,52.23,52.24,52.03,52.06,122507.0,48.0417,48.0509,47.8577,47.8853,122507.0
2020-10-02 10:40:00,52.06,52.06,51.84,51.96,72767.0,47.8853,47.8853,47.6829,47.7933,72767.0
2020-10-02 10:50:00,51.96,52.13,51.94,52.08,65605.0,47.7933,47.9497,47.7749,47.9037,65605.0
2020-10-02 11:00:00,52.06,52.08,51.85,52.0,70443.0,47.8853,47.9037,47.6921,47.8301,70443.0
2020-10-02 11:10:00,51.98,52.04,51.89,52.0,74342.0,47.8117,47.8669,47.7289,47.8301,74342.0
2020-10-02 11:20:00,52.0,52.03,51.84,51.84,62185.0,47.8301,47.8577,47.6829,47.6829,62185.0
2020-10-02 11:30:00,51.85,51.85,51.62,51.62,72170.0,47.6921,47.6921,47.4806,47.4806,72170.0
2020-10-02 11:40:00,51.62,51.69,51.5,51.69,64726.0,47.4806,47.545,47.3702,47.545,64726.0
2020-10-02 11:50:00,51.7,51.71,51.45,51.47,139596.0,47.5542,47.5634,47.3242,47.3426,139596.0
2020-10-02 12:00:00,51.46,51.47,51.19,51.34,142473.0,47.3334,47.3426,47.0851,47.223,142473.0
2020-10-02 12:10:00,51.36,51.86,51.36,51.85,101859.0,47.2414,47.7013,47.2414,47.6921,101859.0
2020-10-02 12:20:00,51.86,51.92,51.7,51.73,55187.0,47.7013,47.7565,47.5542,47.5818,55187.0
2020-10-02 12:30:00,51.74,51.93,51.62,51.91,63276.0,47.591,47.7657,47.4806,47.7473,63276.0
2020-10-02 12:40:00,51.9,51.91,51.79,51.81,49210.0,47.7381,47.7473,47.637,47.6554,49210.0
2020-10-02 12:50:00,51.82,51.91,51.73,51.78,60544.0,47.6646,47.7473,47.5818,47.6278,60544.0
2020-10-02 13:00:00,51.79,51.84,51.56,51.68,61481.0,47.637,47.6829,47.4254,47.5358,61481.0
2020-10-02 13:10:00,51.66,51.78,51.63,51.72,58101.0,47.5174,47.6278,47.4898,47.5726,58101.0
2020-10-02 13:20:00,51.71,51.84,51.7,51.75,45356.0,47.5634,47.6829,47.5542,47.6002,45356.0
2020-10-02 13:30:00,51.77,51.8,51.6,51.71,53353.0,47.6186,47.6462,47.4622,47.5634,53353.0
2020-10-02 13:40:00,51.71,51.72,51.41,51.5,115738.0,47.5634,47.5726,47.2874,47.3702,115738.0
2020-10-02 13:50:00,51.51,51.57,51.46,51.53,45618.0,47.3794,47.4346,47.3334,47.3978,45618.0
2020-10-02 14:00:00,51.52,51.69,51.52,51.64,66401.0,47.3886,47.545,47.3886,47.499,66401.0
2020-10-02 14:10:00,51.64,51.66,51.52,51.56,65949.0,47.499,47.5174,47.3886,47.4254,65949.0
2020-10-02 14:20:00,51.56,51.58,51.5,51.53,78582.0,47.4254,47.4438,47.3702,47.3978,78582.0
2020-10-02 14:30:00,51.54,51.6,51.42,51.43,136367.0,47.407,47.4622,47.2966,47.3058,136367.0
2020-10-02 14:40:00,51.42,51.58,51.39,51.55,150889.0,47.2966,47.4438,47.269,47.4162,150889.0
2020-10-02 14:50:00,51.55,51.77,51.5,51.66,100229.0,47.4162,47.6186,47.3702,47.5174,100229.0
2020-10-02 15:00:00,51.66,51.69,51.57,51.59,55598.0,47.5174,47.545,47.4346,47.453,55598.0
2020-10-02 15:10:00,51.58,51.72,51.5,51.62,117839.0,47.4438,47.5726,47.3702,47.4806,117839.0
2020-10-02 15:20:00,51.61,51.7,51.57,51.62,85118.0,47.4714,47.5542,47.4346,47.4806,85118.0
2020-10-02 15:30:00,51.63,51.87,51.61,51.8,177537.0,47.4898,47.7105,47.4714,47.6462,177537.0
2020-10-02 15:40:00,51.81,51.84,51.72,51.82,135584.0,47.6554,47.6829,47.5726,47.6646,135584.0
2020-10-02 15:50:00,51.82,51.89,51.64,51.66,348342.0,47.6646,47.7289,47.499,47.5174,348342.0
2020-10-05 09:30:00,51.94,52.08,51.56,51.58,186996.0,47.7749,47.9037,47.4254,47.4438,186996.0
2020-10-05 09:40:00,51.59,51.65,51.45,51.48,107926.0,47.453,47.5082,47.3242,47.3518,107926.0
2020-10-05 09:50:00,51.5,51.66,51.25,51.27,116273.0,47.3702,47.5174,47.1403,47.1587,116273.0
2020-10-05 10:00:00,51.27,51.58,51.15,51.2,126907.0,47.1587,47.4438,47.0483,47.0943,126907.0
2020-10-05 10:10:00,51.21,51.42,51.17,51.41,62664.0,47.1035,47.2966,47.0667,47.2874,62664.0
2020-10-05 10:20:00,51.41,51.5,51.36,51.46,79579.0,47.2874,47.3702,47.2414,47.3334,79579.0
2020-10-05 10:30:00,51.47,51.58,51.39,51.39,69965.0,47.3426,47.4438,47.269,47.269,69965.0
2020-10-05 10:40:00,51.41,51.58,51.41,51.58,72408.0,47.2874,47.4438,47.2874,47.4438,72408.0
2020-10-05 10:50:00,51.58,51.83,51.57,51.81,124937.0,47.4438,47.6737,47.4346,47.6554,124937.0
2020-10-05 11:00:00,51.83,51.85,51.76,51.81,111671.0,47.6737,47.6921,47.6094,47.6554,111671.0
2020-10-05 11:10:00,51.82,51.85,51.71,51.82,69718.0,47.6646,47.6921,47.5634,47.6646,69718.0
2020-10-05 11:20:00,51.82,51.86,51.71,51.77,79954.0,47.6646,47.7013,47.5634,47.6186,79954.0
2020-10-05 11:30:00,51.78,51.85,51.73,51.8,63394.0,47.6278,47.6921,47.5818,47.6462,63394.0
2020-10-05 11:40:00,51.8,51.85,51.77,51.81,61923.0,47.6462,47.6921,47.6186,47.6554,61923.0
2020-10-05 11:50:00,51.81,51.87,51.79,51.86,51426.0,47.6554,47.7105,47.637,47.7013,51426.0
2020-10-05 12:00:00,51.86,51.96,51.79,51.95,79589.0,47.7013,47.7933,47.637,47.7841,79589.0
2020-10-05 12:10:00,51.96,52.04,51.96,52.0,84522.0,47.7933,47.8669,47.7933,47.8301,84522.0
2020-10-05 12:20:00,52.0,52.06,51.99,52.05,57811.0,47.8301,47.8853,47.8209,47.8761,57811.0
2020-10-05 12:30:00,52.05,52.07,52.0,52.07,60620.0,47.8761,47.8945,47.8301,47.8945,60620.0
2020-10-05 12:40:00,52.07,52.1,52.03,52.05,83471.0,47.8945,47.9221,47.8577,47.8761,83471.0
2020-10-05 12:50:00,52.05,52.1,52.04,52.1,51049.0,47.8761,47.9221,47.8669,47.9221,51049.0
2020-10-05 13:00:00,52.1,52.11,51.93,51.93,78935.0,47.9221,47.9313,47.7657,47.7657,78935.0
2020-10-05 13:10:00,51.94,51.99,51.88,51.93,73058.0,47.7749,47.8209,47.7197,47.7657,73058.0
2020-10-05 13:20:00,51.93,51.93,51.73,51.74,45493.0,47.7657,47.7657,47.5818,47.591,45493.0
2020-10-05 13:30:00,51.73,51.74,51.64,51.66,54424.0,47.5818,47.591,47.499,47.5174,54424.0
2020-10-05 13:40:00,51.65,51.66,51.5,51.52,36353.0,47.5082,47.5174,47.3702,47.3886,36353.0
2020-10-05 13:50:00,51.52,51.58,51.5,51.54,42337.0,47.3886,47.4438,47.3702,47.407,42337.0
2020-10-05 14:00:00,51.53,51.58,51.47,51.54,56999.0,47.3978,47.4438,47.3426,47.407,56999.0
2020-10-05 14:10:00,51.54,51.57,51.47,51.5,48009.0,47.407,47.4346,47.3426,47.3702,48009.0
2020-10-05 14:20:00,51.51,51.56,51.45,51.48,39158.0,47.3794,47.4254,47.3242,47.3518,39158.0
2020-10-05 14:30:00,51.48,51.6,51.47,51.58,53006.0,47.3518,47.4622,47.3426,47.4438,53006.0
2020-10-05 14:40:00,51.59,51.75,51.57,51.66,96867.0,47.453,47.6002,47.4346,47.5174,96867.0
2020-10-05 14:50:00,51.66,51.76,51.58,51.76,75905.0,47.5174,47.6094,47.4438,47.6094,75905.0
2020-10-05 15:00:00,51.77,51.77,51.7,51.73,84898.0,47.6186,47.6186,47.5542,47.5818,84898.0
2020-10-05 15:10:00,51.74,51.85,51.74,51.78,84960.0,47.591,47.6921,47.591,47.6278,84960.0
2020-10-05 15:20:00,51.78,51.79,51.69,51.73,64108.0,47.6278,47.637,47.545,47.5818,64108.0
2020-10-05 15:30:00,51.73,51.81,51.71,51.75,122919.0,47.5818,47.6554,47.5634,47.6002,122919.0
2020-10-05 15:40:00,51.75,51.77,51.64,51.68,134404.0,47.6002,47.6186,47.499,47.5358,134404.0
2020-10-05 15:50:00,51.69,51.8,51.68,51.77,423564.0,47.545,47.6462,47.5358,47.6186,423564.0
2020-10-06 09:30:00,51.91,51.91,51.33,51.48,424613.0,47.7473,47.7473,47.2138,47.3518,424613.0
2020-10-06 09:40:00,51.47,51.5,51.23,51.5,122162.0,47.3426,47.3702,47.1219,47.3702,122162.0
2020-10-06 09:50:00,51.49,51.53,51.24,51.35,268950.0,47.361,47.3978,47.1311,47.2322,268950.0
2020-10-06 10:00:00,51.34,51.41,51.28,51.32,75550.0,47.223,47.2874,47.1679,47.2046,75550.0
2020-10-06 10:10:00,51.31,51.39,51.26,51.29,60117.0,47.1954,47.269,47.1495,47.1771,60117.0
2020-10-06 10:20:00,51.28,51.35,51.21,51.26,87518.0,47.1679,47.2322,47.1035,47.1495,87518.0
2020-10-06 10:30:00,51.26,51.28,51.13,51.19,171540.0,47.1495,47.1679,47.0299,47.0851,171540.0
2020-10-06 10:40:00,51.18,51.3,51.0,51.06,310471.0,47.0759,47.1862,46.9103,46.9655,310471.0
2020-10-06 10:50:00,51.06,51.17,51.04,51.11,128014.0,46.9655,47.0667,46.9471,47.0115,128014.0
2020-10-06 11:00:00,51.11,51.24,50.95,50.98,107839.0,47.0115,47.1311,46.8643,46.8919,107839.0
2020-10-06 11:10:00,50.98,51.19,50.91,51.12,244508.0,46.8919,47.0851,46.8275,47.0207,244508.0
2020-10-06 11:20:00,51.12,51.16,50.98,51.15,103922.0,47.0207,47.0575,46.8919,47.0483,103922.0
2020-10-06 11:30:00,51.14,51.27,51.09,51.26,92013.0,47.0391,47.1587,46.9931,47.1495,92013.0
2020-10-06 11:40:00,51.27,51.34,51.22,51.22,85807.0,47.1587,47.223,47.1127,47.1127,85807.0
2020-10-06 11:50:00,51.22,51.27,51.14,51.26,89028.0,47.1127,47.1587,47.0391,47.1495,89028.0
2020-10-06 12:00:00,51.26,51.26,51.17,51.19,64736.0,47.1495,47.1495,47.0667,47.0851,64736.0
2020-10-06 12:10:00,51.2,51.28,51.18,51.21,71381.0,47.0943,47.1679,47.0759,47.1035,71381.0
2020-10-06 12:20:00,51.22,51.28,51.19,51.21,66165.0,47.1127,47.1679,47.0851,47.1035,66165.0
2020-10-06 12:30:00,51.22,51.23,51.11,51.12,50952.0,47.1127,47.1219,47.0115,47.0207,50952.0
2020-10-06 12:40:00,51.11,51.13,51.05,51.13,51497.0,47.0115,47.0299,46.9563,47.0299,51497.0
2020-10-06 12:50:00,51.12,51.16,51.07,51.09,43742.0,47.0207,47.0575,46.9747,46.9931,43742.0
2020-10-06 13:00:00,51.1,51.13,51.05,51.11,43111.0,47.0023,47.0299,46.9563,47.0115,43111.0
2020-10-06 13:10:00,51.12,51.14,51.06,51.08,43394.0,47.0207,47.0391,46.9655,46.9839,43394.0
2020-10-06 13:20:00,51.07,51.11,51.01,51.02,238783.0,46.9747,47.0115,46.9195,46.9287,238783.0
2020-10-06 13:30:00,51.02,51.11,50.98,51.11,109722.0,46.9287,47.0115,46.8919,47.0115,109722.0
2020-10-06 13:40:00,51.1,51.18,51.09,51.1,76813.0,47.0023,47.0759,46.9931,47.0023,76813.0
2020-10-06 13:50:00,51.1,51.14,50.99,50.99,85970.0,47.0023,47.0391,46.9011,46.9011,85970.0
2020-10-06 14:00:00,51.0,51.09,50.99,51.03,81118.0,46.9103,46.9931,46.9011,46.9379,81118.0
2020-10-06 14:10:00,51.03,51.09,51.02,51.09,54209.0,46.9379,46.9931,46.9287,46.9931,54209.0
2020-10-06 14:20:00,51.08,51.11,51.05,51.08,75967.0,46.9839,47.0115,46.9563,46.9839,75967.0
2020-10-06 14:30:00,51.08,51.16,51.08,51.12,75623.0,46.9839,47.0575,46.9839,47.0207,75623.0
2020-10-06 14:40:00,51.12,51.21,50.93,50.95,145795.0,47.0207,47.1035,46.8459,46.8643,145795.0
2020-10-06 14:50:00,50.94,50.96,50.37,50.53,265408.0,46.8551,46.8735,46.3308,46.478,265408.0
2020-10-06 15:00:00,50.51,50.57,49.88,50.05,344861.0,46.4596,46.5148,45.8801,46.0365,344861.0
2020-10-06 15:10:00,50.02,50.2,49.89,49.9,332576.0,46.0089,46.1745,45.8893,45.8985,332576.0
2020-10-06 15:20:00,49.91,50.14,49.76,50.08,384881.0,45.9077,46.1193,45.7697,46.0641,384881.0
2020-10-06 15:30:00,50.07,50.48,49.89,49.95,525605.0,46.0549,46.432,45.8893,45.9445,525605.0
2020-10-06 15:40:00,49.94,50.05,49.7,49.71,464321.0,45.9353,46.0365,45.7146,45.7238,464321.0
2020-10-06 15:50:00,49.71,49.79,49.48,49.64,1078060.0,45.7238,45.7973,45.5122,45.6594,1078060.0
2020-10-07 09:30:00,50.55,50.62,49.98,50.28,332742.0,46.4964,46.5608,45.9721,46.248,332742.0
2020-10-07 09:40:00,50.28,50.58,50.27,50.56,136486.0,46.248,46.524,46.2388,46.5056,136486.0
2020-10-07 09:50:00,50.55,50.7,50.5,50.68,166234.0,46.4964,46.6344,46.4504,46.616,166234.0
2020-10-07 10:00:00,50.69,50.92,50.61,50.89,113686.0,46.6252,46.8367,46.5516,46.8091,113686.0
2020-10-07 10:10:00,50.89,50.89,50.53,50.62,78812.0,46.8091,46.8091,46.478,46.5608,78812.0
2020-10-07 10:20:00,50.61,50.76,50.56,50.71,76529.0,46.5516,46.6896,46.5056,46.6436,76529.0
2020-10-07 10:30:00,50.71,50.86,50.67,50.69,79457.0,46.6436,46.7815,46.6068,46.6252,79457.0
2020-10-07 10:40:00,50.7,50.84,50.66,50.78,65374.0,46.6344,46.7631,46.5976,46.7079,65374.0
2020-10-07 10:50:00,50.78,50.85,50.72,50.74,55759.0,46.7079,46.7723,46.6528,46.6712,55759.0
2020-10-07 11:00:00,50.76,50.88,50.72,50.76,40460.0,46.6896,46.7999,46.6528,46.6896,40460.0
2020-10-07 11:10:00,50.78,50.82,50.68,50.71,41242.0,46.7079,46.7447,46.616,46.6436,41242.0
2020-10-07 11:20:00,50.71,50.76,50.65,50.71,40514.0,46.6436,46.6896,46.5884,46.6436,40514.0
2020-10-07 11:30:00,50.72,50.78,50.68,50.69,38932.0,46.6528,46.7079,46.616,46.6252,38932.0
2020-10-07 11:40:00,50.7,50.92,50.66,50.91,58286.0,46.6344,46.8367,46.5976,46.8275,58286.0
2020-10-07 11:50:00,50.92,50.94,50.9,50.9,53920.0,46.8367,46.8551,46.8183,46.8183,53920.0
2020-10-07 12:00:00,50.91,50.97,50.9,50.97,49206.0,46.8275,46.8827,46.8183,46.8827,49206.0
2020-10-07 12:10:00,50.97,51.03,50.93,50.93,83605.0,46.8827,46.9379,46.8459,46.8459,83605.0
2020-10-07 12:20:00,50.93,50.96,50.72,50.85,98600.0,46.8459,46.8735,46.6528,46.7723,98600.0
2020-10-07 12:30:00,50.85,50.88,50.73,50.8,63873.0,46.7723,46.7999,46.662,46.7263,63873.0
2020-10-07 12:40:00,50.8,50.88,50.73,50.88,143936.0,46.7263,46.7999,46.662,46.7999,143936.0
2020-10-07 12:50:00,50.87,50.98,50.87,50.91,90757.0,46.7907,46.8919,46.7907,46.8275,90757.0
2020-10-07 13:00:00,50.92,50.95,50.86,50.89,40111.0,46.8367,46.8643,46.7815,46.8091,40111.0
2020-10-07 13:10:00,50.9,50.9,50.83,50.86,35745.0,46.8183,46.8183,46.7539,46.7815,35745.0
2020-10-07 13:20:00,50.85,50.87,50.81,50.82,33939.0,46.7723,46.7907,46.7355,46.7447,33939.0
2020-10-07 13:30:00,50.83,51.04,50.81,51.04,103792.0,46.7539,46.9471,46.7355,46.9471,103792.0
2020-10-07 13:40:00,51.05,51.08,50.97,50.99,84675.0,46.9563,46.9839,46.8827,46.9011,84675.0
2020-10-07 13:50:00,51.0,51.11,50.98,51.0,82553.0,46.9103,47.0115,46.8919,46.9103,82553.0
2020-10-07 14:00:00,50.99,51.02,50.84,50.87,40608.0,46.9011,46.9287,46.7631,46.7907,40608.0
2020-10-07 14:10:00,50.87,50.9,50.8,50.89,38271.0,46.7907,46.8183,46.7263,46.8091,38271.0
2020-10-07 14:20:00,50.9,50.91,50.86,50.89,89954.0,46.8183,46.8275,46.7815,46.8091,89954.0
2020-10-07 14:30:00,50.89,50.91,50.82,50.88,71224.0,46.8091,46.8275,46.7447,46.7999,71224.0
2020-10-07 14:40:00,50.88,50.88,50.78,50.84,70951.0,46.7999,46.7999,46.7079,46.7631,70951.0
2020-10-07 14:50:00,50.84,50.96,50.83,50.93,100809.0,46.7631,46.8735,46.7539,46.8459,100809.0
2020-10-07 15:00:00,50.94,51.04,50.93,50.97,72122.0,46.8551,46.9471,46.8459,46.8827,72122.0
2020-10-07 15:10:00,50.98,50.99,50.86,50.94,161464.0,46.8919,46.9011,46.7815,46.8551,161464.0
2020-10-07 15:20:00,50.95,50.99,50.91,50.94,135892.0,46.8643,46.9011,46.8275,46.8551,135892.0
2020-10-07 15:30:00,50.94,51.0,50.87,50.91,141260.0,46.8551,46.9103,46.7907,46.8275,141260.0
2020-10-07 15:40:00,50.92,50.92,50.82,50.87,152920.0,46.8367,46.8367,46.7447,46.7907,152920.0
2020-10-07 15:50:00,50.87,51.03,50.81,50.94,584281.0,46.7907,46.9379,46.7355,46.8551,584281.0
2020-10-08 09:30:00,51.32,51.44,51.15,51.37,244934.0,47.2046,47.315,47.0483,47.2506,244934.0
2020-10-08 09:40:00,51.37,51.63,51.3,51.36,168610.0,47.2506,47.4898,47.1862,47.2414,168610.0
2020-10-08 09:50:00,51.39,51.53,51.31,51.45,111961.0,47.269,47.3978,47.1954,47.3242,111961.0
2020-10-08 10:00:00,51.45,51.5,51.27,51.31,99795.0,47.3242,47.3702,47.1587,47.1954,99795.0
2020-10-08 10:10:00,51.32,51.47,51.31,51.37,85987.0,47.2046,47.3426,47.1954,47.2506,85987.0
2020-10-08 10:20:00,51.37,51.49,51.23,51.23,91003.0,47.2506,47.361,47.1219,47.1219,91003.0
2020-10-08 10:30:00,51.23,51.26,51.13,51.19,118732.0,47.1219,47.1495,47.0299,47.0851,118732.0
2020-10-08 10:40:00,51.2,51.23,51.11,51.13,85228.0,47.0943,47.1219,47.0115,47.0299,85228.0
2020-10-08 10:50:00,51.13,51.24,51.02,51.04,191942.0,47.0299,47.1311,46.9287,46.9471,191942.0
2020-10-08 11:00:00,51.04,51.32,50.98,51.3,125405.0,46.9471,47.2046,46.8919,47.1862,125405.0
2020-10-08 11:10:00,51.29,51.44,51.26,51.41,77207.0,47.1771,47.315,47.1495,47.2874,77207.0
2020-10-08 11:20:00,51.42,51.54,51.34,51.53,95074.0,47.2966,47.407,47.223,47.3978,95074.0
2020-10-08 11:30:00,51.52,51.64,51.41,51.6,125042.0,47.3886,47.499,47.2874,47.4622,125042.0
2020-10-08 11:40:00,51.6,51.71,51.6,51.66,112599.0,47.4622,47.5634,47.4622,47.5174,112599.0
2020-10-08 11:50:00,51.66,51.73,51.6,51.67,85042.0,47.5174,47.5818,47.4622,47.5266,85042.0
2020-10-08 12:00:00,51.68,51.75,51.64,51.7,59168.0,47.5358,47.6002,47.499,47.5542,59168.0
2020-10-08 12:10:00,51.7,51.78,51.67,51.77,82994.0,47.5542,47.6278,47.5266,47.6186,82994.0
2020-10-08 12:20:00,51.76,51.86,51.72,51.81,66586.0,47.6094,47.7013,47.5726,47.6554,66586.0
2020-10-08 12:30:00,51.81,51.96,51.81,51.94,327703.0,47.6554,47.7933,47.6554,47.7749,327703.0
2020-10-08 12:40:00,51.94,51.97,51.87,51.91,68380.0,47.7749,47.8025,47.7105,47.7473,68380.0
2020-10-08 12:50:00,51.91,51.92,51.76,51.78,67425.0,47.7473,47.7565,47.6094,47.6278,67425.0
2020-10-08 13:00:00,51.78,51.82,51.68,51.82,55922.0,47.6278,47.6646,47.5358,47.6646,55922.0
2020-10-08 13:10:00,51.82,51.84,51.76,51.8,87102.0,47.6646,47.6829,47.6094,47.6462,87102.0
2020-10-08 13:20:00,51.79,51.84,51.73,51.83,73568.0,47.637,47.6829,47.5818,47.6737,73568.0
2020-10-08 13:30:00,51.82,51.86,51.77,51.83,84182.0,47.6646,47.7013,47.6186,47.6737,84182.0
2020-10-08 13:40:00,51.82,51.94,51.8,51.94,102096.0,47.6646,47.7749,47.6462,47.7749,102096.0
2020-10-08 13:50:00,51.94,51.94,51.85,51.86,78795.0,47.7749,47.7749,47.6921,47.7013,78795.0
2020-10-08 14:00:00,51.86,51.95,51.82,51.95,87538.0,47.7013,47.7841,47.6646,47.7841,87538.0
2020-10-08 14:10:00,51.95,51.99,51.91,51.96,92323.0,47.7841,47.8209,47.7473,47.7933,92323.0
2020-10-08 14:20:00,51.96,52.04,51.94,52.0,221784.0,47.7933,47.8669,47.7749,47.8301,221784.0
2020-10-08 14:30:00,52.01,52.11,51.97,52.1,94434.0,47.8393,47.9313,47.8025,47.9221,94434.0
2020-10-08 14:40:00,52.09,52.1,52.01,52.1,91187.0,47.9129,47.9221,47.8393,47.9221,91187.0
2020-10-08 14:50:00,52.09,52.13,52.05,52.11,111648.0,47.9129,47.9497,47.8761,47.9313,111648.0
2020-10-08 15:00:00,52.11,52.12,52.01,52.1,129299.0,47.9313,47.9405,47.8393,47.9221,129299.0
2020-10-08 15:10:00,52.1,52.18,52.06,52.08,135876.0,47.9221,47.9957,47.8853,47.9037,135876.0
2020-10-08 15:20:00,52.08,52.17,52.06,52.15,120716.0,47.9037,47.9865,47.8853,47.9681,120716.0
2020-10-08 15:30:00,52.15,52.15,52.0,52.01,213666.0,47.9681,47.9681,47.8301,47.8393,213666.0
2020-10-08 15:40:00,52.01,52.04,51.98,52.03,277649.0,47.8393,47.8669,47.8117,47.8577,277649.0
2020-10-08 15:50:00,52.03,52.09,51.98,52.06,700613.0,47.8577,47.9129,47.8117,47.8853,700613.0
2020-10-09 09:30:00,52.42,52.79,52.32,52.65,255013.0,48.2164,48.5568,48.1245,48.428,255013.0
2020-10-09 09:40:00,52.67,53.18,52.63,53.16,342628.0,48.4464,48.9155,48.4096,48.8971,342628.0
2020-10-09 09:50:00,53.17,53.43,53.02,53.41,304150.0,48.9063,49.1454,48.7683,49.127,304150.0
2020-10-09 10:00:00,53.4,53.8,53.29,53.8,338507.0,49.1179,49.4858,49.0167,49.4858,338507.0
2020-10-09 10:10:00,53.77,53.78,53.6,53.74,221294.0,49.4582,49.4674,49.3018,49.4306,221294.0
2020-10-09 10:20:00,53.75,53.95,53.71,53.94,307028.0,49.4398,49.6237,49.403,49.6145,307028.0
2020-10-09 10:30:00,53.94,54.24,53.91,54.03,330978.0,49.6145,49.8905,49.587,49.6973,330978.0
2020-10-09 10:40:00,54.03,54.29,54.02,54.19,275170.0,49.6973,49.9365,49.6881,49.8445,275170.0
2020-10-09 10:50:00,54.19,54.38,54.17,54.23,404071.0,49.8445,50.0193,49.8261,49.8813,404071.0
2020-10-09 11:00:00,54.23,54.76,54.22,54.64,490601.0,49.8813,50.3688,49.8721,50.2584,490601.0
2020-10-09 11:10:00,54.64,54.96,54.58,54.91,424970.0,50.2584,50.5528,50.2032,50.5068,424970.0
2020-10-09 11:20:00,54.9,54.95,54.71,54.94,241389.0,50.4976,50.5436,50.3228,50.5344,241389.0
2020-10-09 11:30:00,54.93,55.12,54.85,55.11,407609.0,50.5252,50.6999,50.4516,50.6907,407609.0
2020-10-09 11:40:00,55.12,55.47,55.11,55.42,378488.0,50.6999,51.0219,50.6907,50.9759,378488.0
2020-10-09 11:50:00,55.42,55.46,55.1,55.43,281154.0,50.9759,51.0127,50.6815,50.9851,281154.0
2020-10-09 12:00:00,55.4,55.59,55.35,55.45,296608.0,50.9575,51.1322,50.9115,51.0035,296608.0
2020-10-09 12:10:00,55.46,55.59,55.38,55.59,227964.0,51.0127,51.1322,50.9391,51.1322,227964.0
2020-10-09 12:20:00,55.59,55.79,55.46,55.46,427907.0,51.1322,51.3162,51.0127,51.0127,427907.0
2020-10-09 12:30:00,55.47,55.5,55.18,55.31,254993.0,51.0219,51.0495,50.7551,50.8747,254993.0
2020-10-09 12:40:00,55.28,55.37,55.17,55.28,160342.0,50.8471,50.9299,50.7459,50.8471,160342.0
2020-10-09 12:50:00,55.27,55.51,55.27,55.48,254705.0,50.8379,51.0586,50.8379,51.0311,254705.0
2020-10-09 13:00:00,55.48,55.5,55.4,55.43,158190.0,51.0311,51.0495,50.9575,50.9851,158190.0
2020-10-09 13:10:00,55.43,55.43,55.21,55.22,243475.0,50.9851,50.9851,50.7827,50.7919,243475.0
2020-10-09 13:20:00,55.21,55.22,55.08,55.12,122322.0,50.7827,50.7919,50.6631,50.6999,122322.0
2020-10-09 13:30:00,55.12,55.31,55.11,55.31,183769.0,50.6999,50.8747,50.6907,50.8747,183769.0
2020-10-09 13:40:00,55.31,55.4,55.27,55.39,224339.0,50.8747,50.9575,50.8379,50.9483,224339.0
2020-10-09 13:50:00,55.39,55.4,55.31,55.31,167264.0,50.9483,50.9575,50.8747,50.8747,167264.0
2020-10-09 14:00:00,55.32,55.38,55.28,55.35,126140.0,50.8839,50.9391,50.8471,50.9115,126140.0
2020-10-09 14:10:00,55.35,55.37,55.28,55.35,89907.0,50.9115,50.9299,50.8471,50.9115,89907.0
2020-10-09 14:20:00,55.34,55.4,55.3,55.39,92166.0,50.9023,50.9575,50.8655,50.9483,92166.0
2020-10-09 14:30:00,55.38,55.45,55.32,55.38,145904.0,50.9391,51.0035,50.8839,50.9391,145904.0
2020-10-09 14:40:00,55.37,55.6,55.31,55.57,165504.0,50.9299,51.1414,50.8747,51.1138,165504.0
2020-10-09 14:50:00,55.57,55.76,55.55,55.63,164837.0,51.1138,51.2886,51.0954,51.169,164837.0
2020-10-09 15:00:00,55.62,55.82,55.51,55.76,200344.0,51.1598,51.3438,51.0586,51.2886,200344.0
2020-10-09 15:10:00,55.76,55.86,55.66,55.68,186528.0,51.2886,51.3806,51.1966,51.215,186528.0
2020-10-09 15:20:00,55.68,55.71,55.53,55.63,211080.0,51.215,51.2426,51.077,51.169,211080.0
2020-10-09 15:30:00,55.62,55.63,55.4,55.43,274498.0,51.1598,51.169,50.9575,50.9851,274498.0
2020-10-09 15:40:00,55.43,55.6,55.39,55.56,289941.0,50.9851,51.1414,50.9483,51.1046,289941.0
2020-10-09 15:50:00,55.55,55.62,55.36,55.45,733275.0,51.0954,51.1598,50.9207,51.0035,733275.0
2020-10-12 09:30:00,56.02,56.2,54.89,54.94,593362.0,51.5278,51.6933,50.4884,50.5344,593362.0
2020-10-12 09:40:00,54.98,55.32,54.69,55.12,305165.0,50.5712,50.8839,50.3044,50.6999,305165.0
2020-10-12 09:50:00,55.16,55.27,54.65,54.71,228134.0,50.7367,50.8379,50.2676,50.3228,228134.0
2020-10-12 10:00:00,54.71,54.92,54.57,54.92,113400.0,50.3228,50.516,50.194,50.516,113400.0
2020-10-12 10:10:00,54.92,54.92,54.69,54.74,166461.0,50.516,50.516,50.3044,50.3504,166461.0
2020-10-12 10:20:00,54.74,54.74,54.53,54.57,269836.0,50.3504,50.3504,50.1572,50.194,269836.0
2020-10-12 10:30:00,54.57,54.8,54.56,54.64,189872.0,50.194,50.4056,50.1848,50.2584,189872.0
2020-10-12 10:40:00,54.65,55.15,54.64,55.05,227618.0,50.2676,50.7275,50.2584,50.6355,227618.0
2020-10-12 10:50:00,55.04,55.14,54.93,55.05,131334.0,50.6263,50.7183,50.5252,50.6355,131334.0
2020-10-12 11:00:00,55.06,55.18,55.04,55.13,77901.0,50.6447,50.7551,50.6263,50.7091,77901.0
2020-10-12 11:10:00,55.13,55.28,55.13,55.26,118982.0,50.7091,50.8471,50.7091,50.8287,118982.0
2020-10-12 11:20:00,55.26,55.28,55.16,55.2,67241.0,50.8287,50.8471,50.7367,50.7735,67241.0
2020-10-12 11:30:00,55.22,55.49,55.22,55.47,99563.0,50.7919,51.0403,50.7919,51.0219,99563.0
2020-10-12 11:40:00,55.46,55.66,55.46,55.64,125611.0,51.0127,51.1966,51.0127,51.1782,125611.0
2020-10-12 11:50:00,55.64,55.75,55.58,55.63,92381.0,51.1782,51.2794,51.123,51.169,92381.0
2020-10-12 12:00:00,55.63,55.64,55.52,55.61,95551.0,51.169,51.1782,51.0678,51.1506,95551.0
2020-10-12 12:10:00,55.62,55.69,55.47,55.56,148024.0,51.1598,51.2242,51.0219,51.1046,148024.0
2020-10-12 12:20:00,55.56,55.6,55.31,55.37,118100.0,51.1046,51.1414,50.8747,50.9299,118100.0
2020-10-12 12:30:00,55.38,55.53,55.38,55.4,72541.0,50.9391,51.077,50.9391,50.9575,72541.0
2020-10-12 12:40:00,55.41,55.67,55.4,55.66,100895.0,50.9667,51.2058,50.9575,51.1966,100895.0
2020-10-12 12:50:00,55.66,55.66,55.47,55.54,72386.0,51.1966,51.1966,51.0219,51.0862,72386.0
2020-10-12 13:00:00,55.55,55.65,55.5,55.58,104193.0,51.0954,51.1874,51.0495,51.123,104193.0
2020-10-12 13:10:00,55.56,55.74,55.52,55.74,66939.0,51.1046,51.2702,51.0678,51.2702,66939.0
2020-10-12 13:20:00,55.72,55.83,55.7,55.79,89901.0,51.2518,51.353,51.2334,51.3162,89901.0
2020-10-12 13:30:00,55.79,55.92,55.78,55.87,83807.0,51.3162,51.4358,51.307,51.3898,83807.0
2020-10-12 13:40:00,55.88,55.92,55.78,55.88,72041.0,51.399,51.4358,51.307,51.399,72041.0
2020-10-12 13:50:00,55.88,55.92,55.83,55.87,58863.0,51.399,51.4358,51.353,51.3898,58863.0
2020-10-12 14:00:00,55.88,55.98,55.86,55.97,70301.0,51.399,51.491,51.3806,51.4818,70301.0
2020-10-12 14:10:00,55.95,56.0,55.87,55.9,82828.0,51.4634,51.5094,51.3898,51.4174,82828.0
2020-10-12 14:20:00,55.9,56.05,55.89,55.94,154180.0,51.4174,51.5553,51.4082,51.4542,154180.0
2020-10-12 14:30:00,55.94,55.97,55.82,55.83,144744.0,51.4542,51.4818,51.3438,51.353,144744.0
2020-10-12 14:40:00,55.84,55.85,55.7,55.81,80283.0,51.3622,51.3714,51.2334,51.3346,80283.0
2020-10-12 14:50:00,55.81,55.84,55.58,55.59,118789.0,51.3346,51.3622,51.123,51.1322,118789.0
2020-10-12 15:00:00,55.59,55.69,55.58,55.61,110019.0,51.1322,51.2242,51.123,51.1506,110019.0
2020-10-12 15:10:00,55.61,55.65,55.47,55.55,96275.0,51.1506,51.1874,51.0219,51.0954,96275.0
2020-10-12 15:20:00,55.55,55.58,55.47,55.58,100351.0,51.0954,51.123,51.0219,51.123,100351.0
2020-10-12 15:30:00,55.58,55.6,55.38,55.4,183236.0,51.123,51.1414,50.9391,50.9575,183236.0
2020-10-12 15:40:00,55.41,55.44,55.27,55.28,198715.0,50.9667,50.9943,50.8379,50.8471,198715.0
2020-10-12 15:50:00,55.28,55.43,55.22,55.38,591249.0,50.8471,50.9851,50.7919,50.9391,591249.0
2020-10-13 09:30:00,55.61,55.96,55.39,55.79,263372.0,51.1506,51.4726,50.9483,51.3162,263372.0
2020-10-13 09:40:00,55.77,56.27,55.75,56.22,218050.0,51.2978,51.7577,51.2794,51.7117,218050.0
2020-10-13 09:50:00,56.22,56.29,55.93,56.14,101334.0,51.7117,51.7761,51.445,51.6381,101334.0
2020-10-13 10:00:00,56.14,56.29,55.93,56.11,122583.0,51.6381,51.7761,51.445,51.6105,122583.0
2020-10-13 10:10:00,56.11,56.3,56.06,56.22,82494.0,51.6105,51.7853,51.5645,51.7117,82494.0
2020-10-13 10:20:00,56.21,56.3,56.09,56.1,68772.0,51.7025,51.7853,51.5921,51.6013,68772.0
2020-10-13 10:30:00,56.1,56.24,55.99,56.23,106470.0,51.6013,51.7301,51.5002,51.7209,106470.0
2020-10-13 10:40:00,56.21,56.78,56.21,56.78,256919.0,51.7025,52.2268,51.7025,52.2268,256919.0
2020-10-13 10:50:00,56.78,56.94,56.71,56.85,213467.0,52.2268,52.374,52.1624,52.2912,213467.0
2020-10-13 11:00:00,56.85,56.97,56.63,56.8,128347.0,52.2912,52.4016,52.0888,52.2452,128347.0
2020-10-13 11:10:00,56.77,56.95,56.75,56.95,103394.0,52.2176,52.3832,52.1992,52.3832,103394.0
2020-10-13 11:20:00,56.96,57.09,56.94,57.03,155082.0,52.3924,52.5119,52.374,52.4568,155082.0
2020-10-13 11:30:00,57.04,57.33,57.02,57.21,165042.0,52.466,52.7327,52.4476,52.6223,165042.0
2020-10-13 11:40:00,57.21,57.25,56.95,57.04,91565.0,52.6223,52.6591,52.3832,52.466,91565.0
2020-10-13 11:50:00,57.04,57.33,57.03,57.24,104969.0,52.466,52.7327,52.4568,52.6499,104969.0
2020-10-13 12:00:00,57.25,57.42,57.16,57.39,144793.0,52.6591,52.8155,52.5763,52.7879,144793.0
2020-10-13 12:10:00,57.38,57.46,57.29,57.37,160788.0,52.7787,52.8523,52.6959,52.7695,160788.0
2020-10-13 12:20:00,57.35,57.49,57.27,57.29,147816.0,52.7511,52.8799,52.6775,52.6959,147816.0
2020-10-13 12:30:00,57.3,57.48,57.26,57.39,114190.0,52.7051,52.8707,52.6683,52.7879,114190.0
2020-10-13 12:40:00,57.38,57.44,57.19,57.31,82431.0,52.7787,52.8339,52.6039,52.7143,82431.0
2020-10-13 12:50:00,57.3,57.54,57.29,57.36,126322.0,52.7051,52.9259,52.6959,52.7603,126322.0
2020-10-13 13:00:00,57.34,57.49,57.22,57.25,101501.0,52.7419,52.8799,52.6315,52.6591,101501.0
2020-10-13 13:10:00,57.25,57.56,57.23,57.55,112667.0,52.6591,52.9443,52.6407,52.9351,112667.0
2020-10-13 13:20:00,57.56,57.62,57.33,57.38,66757.0,52.9443,52.9994,52.7327,52.7787,66757.0
2020-10-13 13:30:00,57.36,57.54,57.3,57.52,87590.0,52.7603,52.9259,52.7051,52.9075,87590.0
2020-10-13 13:40:00,57.53,57.64,57.44,57.6,107766.0,52.9167,53.0178,52.8339,52.9811,107766.0
2020-10-13 13:50:00,57.6,57.65,57.14,57.15,143954.0,52.9811,53.027,52.5579,52.5671,143954.0
2020-10-13 14:00:00,57.13,57.14,56.98,57.08,112175.0,52.5487,52.5579,52.4108,52.5028,112175.0
2020-10-13 14:10:00,57.07,57.21,57.01,57.19,111135.0,52.4936,52.6223,52.4384,52.6039,111135.0
2020-10-13 14:20:00,57.18,57.25,57.13,57.15,76019.0,52.5947,52.6591,52.5487,52.5671,76019.0
2020-10-13 14:30:00,57.15,57.21,57.0,57.15,85927.0,52.5671,52.6223,52.4292,52.5671,85927.0
2020-10-13 14:40:00,57.14,57.14,57.02,57.04,68872.0,52.5579,52.5579,52.4476,52.466,68872.0
2020-10-13 14:50:00,57.05,57.12,57.01,57.09,70730.0,52.4752,52.5395,52.4384,52.5119,70730.0
2020-10-13 15:00:00,57.08,57.37,57.07,57.32,87870.0,52.5028,52.7695,52.4936,52.7235,87870.0
2020-10-13 15:10:00,57.32,57.79,57.32,57.72,271458.0,52.7235,53.1558,52.7235,53.0914,271458.0
2020-10-13 15:20:00,57.73,57.82,57.62,57.72,139280.0,53.1006,53.1834,52.9994,53.0914,139280.0
2020-10-13 15:30:00,57.72,57.75,57.52,57.59,142131.0,53.0914,53.119,52.9075,52.9719,142131.0
2020-10-13 15:40:00,57.6,57.78,57.59,57.71,199147.0,52.9811,53.1466,52.9719,53.0822,199147.0
2020-10-13 15:50:00,57.71,57.78,57.54,57.61,578964.0,53.0822,53.1466,52.9259,52.9903,578964.0
2020-10-14 09:30:00,57.8,58.34,57.48,57.62,315765.0,53.165,53.6617,52.8707,52.9994,315765.0
2020-10-14 09:40:00,57.62,57.74,57.29,57.49,197864.0,52.9994,53.1098,52.6959,52.8799,197864.0
2020-10-14 09:50:00,57.47,57.66,57.31,57.49,112646.0,52.8615,53.0362,52.7143,52.8799,112646.0
2020-10-14 10:00:00,57.48,57.64,57.35,57.37,162776.0,52.8707,53.0178,52.7511,52.7695,162776.0
2020-10-14 10:10:00,57.37,57.58,57.29,57.57,124538.0,52.7695,52.9627,52.6959,52.9535,124538.0
2020-10-14 10:20:00,57.58,57.79,57.37,57.51,186150.0,52.9627,53.1558,52.7695,52.8983,186150.0
2020-10-14 10:30:00,57.53,57.61,57.31,57.58,120435.0,52.9167,52.9903,52.7143,52.9627,120435.0
2020-10-14 10:40:00,57.56,57.68,57.42,57.56,97223.0,52.9443,53.0546,52.8155,52.9443,97223.0
2020-10-14 10:50:00,57.57,57.78,57.57,57.74,75715.0,52.9535,53.1466,52.9535,53.1098,75715.0
2020-10-14 11:00:00,57.76,57.77,57.59,57.76,81054.0,53.1282,53.1374,52.9719,53.1282,81054.0
2020-10-14 11:10:00,57.77,57.79,57.65,57.73,80018.0,53.1374,53.1558,53.027,53.1006,80018.0
2020-10-14 11:20:00,57.73,57.74,57.58,57.6,55984.0,53.1006,53.1098,52.9627,52.9811,55984.0
2020-10-14 11:30:00,57.6,57.6,57.45,57.56,71231.0,52.9811,52.9811,52.8431,52.9443,71231.0
2020-10-14 11:40:00,57.54,57.69,57.32,57.39,67210.0,52.9259,53.0638,52.7235,52.7879,67210.0
2020-10-14 11:50:00,57.39,57.39,56.97,57.07,241597.0,52.7879,52.7879,52.4016,52.4936,241597.0
2020-10-14 12:00:00,57.06,57.25,57.05,57.22,73239.0,52.4844,52.6591,52.4752,52.6315,73239.0
2020-10-14 12:10:00,57.23,57.23,56.91,56.96,95383.0,52.6407,52.6407,52.3464,52.3924,95383.0
2020-10-14 12:20:00,56.96,56.99,56.79,56.92,125195.0,52.3924,52.42,52.236,52.3556,125195.0
2020-10-14 12:30:00,56.9,57.0,56.85,57.0,89234.0,52.3372,52.4292,52.2912,52.4292,89234.0
2020-10-14 12:40:00,57.0,57.13,56.99,57.06,56891.0,52.4292,52.5487,52.42,52.4844,56891.0
2020-10-14 12:50:00,57.06,57.08,56.95,56.99,78134.0,52.4844,52.5028,52.3832,52.42,78134.0
2020-10-14 13:00:00,56.96,57.04,56.73,56.78,84031.0,52.3924,52.466,52.1808,52.2268,84031.0
2020-10-14 13:10:00,56.77,56.8,56.66,56.7,104970.0,52.2176,52.2452,52.1164,52.1532,104970.0
2020-10-14 13:20:00,56.7,56.79,56.67,56.72,80828.0,52.1532,52.236,52.1256,52.1716,80828.0
2020-10-14 13:30:00,56.73,56.76,56.56,56.76,91954.0,52.1808,52.2084,52.0245,52.2084,91954.0
2020-10-14 13:40:00,56.74,56.89,56.71,56.86,178199.0,52.19,52.328,52.1624,52.3004,178199.0
2020-10-14 13:50:00,56.87,56.87,56.75,56.81,104097.0,52.3096,52.3096,52.1992,52.2544,104097.0
2020-10-14 14:00:00,56.81,56.85,56.74,56.82,102126.0,52.2544,52.2912,52.19,52.2636,102126.0
2020-10-14 14:10:00,56.81,56.84,56.75,56.75,81206.0,52.2544,52.282,52.1992,52.1992,81206.0
2020-10-14 14:20:00,56.76,56.93,56.69,56.91,154473.0,52.2084,52.3648,52.144,52.3464,154473.0
2020-10-14 14:30:00,56.93,56.98,56.8,56.85,76665.0,52.3648,52.4108,52.2452,52.2912,76665.0
2020-10-14 14:40:00,56.83,56.94,56.81,56.88,46635.0,52.2728,52.374,52.2544,52.3188,46635.0
2020-10-14 14:50:00,56.89,56.97,56.79,56.93,66648.0,52.328,52.4016,52.236,52.3648,66648.0
2020-10-14 15:00:00,56.92,57.04,56.87,56.96,110733.0,52.3556,52.466,52.3096,52.3924,110733.0
2020-10-14 15:10:00,56.95,57.05,56.92,56.96,78274.0,52.3832,52.4752,52.3556,52.3924,78274.0
2020-10-14 15:20:00,56.96,57.0,56.88,56.95,80881.0,52.3924,52.4292,52.3188,52.3832,80881.0
2020-10-14 15:30:00,56.93,57.06,56.91,57.01,111563.0,52.3648,52.4844,52.3464,52.4384,111563.0
2020-10-14 15:40:00,57.01,57.13,56.92,56.92,129300.0,52.4384,52.5487,52.3556,52.3556,129300.0
2020-10-14 15:50:00,56.92,56.93,56.43,56.45,886223.0,52.3556,52.3648,51.9049,51.9233,886223.0
2020-10-15 09:30:00,55.77,56.11,55.48,55.79,242257.0,51.2978,51.6105,51.0311,51.3162,242257.0
2020-10-15 09:40:00,55.77,55.87,55.51,55.61,258492.0,51.2978,51.3898,51.0586,51.1506,258492.0
2020-10-15 09:50:00,55.6,55.9,55.46,55.52,152178.0,51.1414,51.4174,51.0127,51.0678,152178.0
2020-10-15 10:00:00,55.51,55.61,55.21,55.21,167664.0,51.0586,51.1506,50.7827,50.7827,167664.0
2020-10-15 10:10:00,55.2,55.41,55.07,55.32,172330.0,50.7735,50.9667,50.6539,50.8839,172330.0
2020-10-15 10:20:00,55.32,55.34,55.02,55.03,106546.0,50.8839,50.9023,50.6079,50.6171,106546.0
2020-10-15 10:30:00,55.03,55.12,54.96,55.09,121468.0,50.6171,50.6999,50.5528,50.6723,121468.0
2020-10-15 10:40:00,55.09,55.29,55.06,55.26,110325.0,50.6723,50.8563,50.6447,50.8287,110325.0
2020-10-15 10:50:00,55.25,55.44,55.18,55.44,87576.0,50.8195,50.9943,50.7551,50.9943,87576.0
2020-10-15 11:00:00,55.44,55.44,55.13,55.18,71041.0,50.9943,50.9943,50.7091,50.7551,71041.0
2020-10-15 11:10:00,55.17,55.54,55.17,55.47,168775.0,50.7459,51.0862,50.7459,51.0219,168775.0
2020-10-15 11:20:00,55.44,55.45,55.15,55.2,78916.0,50.9943,51.0035,50.7275,50.7735,78916.0
2020-10-15 11:30:00,55.2,55.44,55.14,55.44,73915.0,50.7735,50.9943,50.7183,50.9943,73915.0
2020-10-15 11:40:00,55.44,55.64,55.34,55.36,78119.0,50.9943,51.1782,50.9023,50.9207,78119.0
2020-10-15 11:50:00,55.37,55.48,55.19,55.2,83106.0,50.9299,51.0311,50.7643,50.7735,83106.0
2020-10-15 12:00:00,55.2,55.2,55.01,55.05,78392.0,50.7735,50.7735,50.5987,50.6355,78392.0
2020-10-15 12:10:00,55.06,55.11,54.96,55.03,110969.0,50.6447,50.6907,50.5528,50.6171,110969.0
2020-10-15 12:20:00,55.03,55.06,54.91,55.01,125069.0,50.6171,50.6447,50.5068,50.5987,125069.0
2020-10-15 12:30:00,55.0,55.09,54.91,55.03,53096.0,50.5895,50.6723,50.5068,50.6171,53096.0
2020-10-15 12:40:00,55.01,55.03,54.87,54.91,86511.0,50.5987,50.6171,50.47,50.5068,86511.0
2020-10-15 12:50:00,54.92,55.23,54.88,55.18,70842.0,50.516,50.8011,50.4792,50.7551,70842.0
2020-10-15 13:00:00,55.19,55.22,55.09,55.09,44408.0,50.7643,50.7919,50.6723,50.6723,44408.0
2020-10-15 13:10:00,55.09,55.22,55.02,55.12,66445.0,50.6723,50.7919,50.6079,50.6999,66445.0
2020-10-15 13:20:00,55.14,55.15,54.97,54.98,49560.0,50.7183,50.7275,50.562,50.5712,49560.0
2020-10-15 13:30:00,54.97,55.04,54.95,54.97,37051.0,50.562,50.6263,50.5436,50.562,37051.0
2020-10-15 13:40:00,54.97,54.99,54.89,54.93,52006.0,50.562,50.5803,50.4884,50.5252,52006.0
2020-10-15 13:50:00,54.93,55.03,54.88,55.03,38215.0,50.5252,50.6171,50.4792,50.6171,38215.0
2020-10-15 14:00:00,55.04,55.1,54.94,54.98,46814.0,50.6263,50.6815,50.5344,50.5712,46814.0
2020-10-15 14:10:00,54.98,55.11,54.91,55.1,148642.0,50.5712,50.6907,50.5068,50.6815,148642.0
2020-10-15 14:20:00,55.11,55.2,55.09,55.11,112417.0,50.6907,50.7735,50.6723,50.6907,112417.0
2020-10-15 14:30:00,55.1,55.22,54.86,54.99,112964.0,50.6815,50.7919,50.4608,50.5803,112964.0
2020-10-15 14:40:00,55.0,55.26,54.97,55.03,238330.0,50.5895,50.8287,50.562,50.6171,238330.0
2020-10-15 14:50:00,55.06,55.11,55.02,55.1,61262.0,50.6447,50.6907,50.6079,50.6815,61262.0
2020-10-15 15:00:00,55.1,55.15,55.07,55.13,46645.0,50.6815,50.7275,50.6539,50.7091,46645.0
2020-10-15 15:10:00,55.14,55.39,55.06,55.39,86174.0,50.7183,50.9483,50.6447,50.9483,86174.0
2020-10-15 15:20:00,55.37,55.47,55.24,55.47,88298.0,50.9299,51.0219,50.8103,51.0219,88298.0
2020-10-15 15:30:00,55.46,55.49,55.39,55.45,81221.0,51.0127,51.0403,50.9483,51.0035,81221.0
2020-10-15 15:40:00,55.45,55.58,55.41,55.43,135433.0,51.0035,51.123,50.9667,50.9851,135433.0
2020-10-15 15:50:00,55.44,55.48,55.33,55.41,404631.0,50.9943,51.0311,50.8931,50.9667,404631.0
2020-10-16 09:30:00,55.34,56.18,55.19,56.02,434263.0,50.9023,51.6749,50.7643,51.5278,434263.0
2020-10-16 09:40:00,56.04,56.37,56.04,56.22,216306.0,51.5461,51.8497,51.5461,51.7117,216306.0
2020-10-16 09:50:00,56.21,56.22,55.89,56.0,94979.0,51.7025,51.7117,51.4082,51.5094,94979.0
2020-10-16 10:00:00,56.01,56.13,55.89,56.04,50009.0,51.5186,51.6289,51.4082,51.5461,50009.0
2020-10-16 10:10:00,56.06,56.1,55.82,55.95,54649.0,51.5645,51.6013,51.3438,51.4634,54649.0
2020-10-16 10:20:00,55.97,56.0,55.85,55.9,61800.0,51.4818,51.5094,51.3714,51.4174,61800.0
2020-10-16 10:30:00,55.91,56.13,55.9,56.1,99589.0,51.4266,51.6289,51.4174,51.6013,99589.0
2020-10-16 10:40:00,56.1,56.2,56.01,56.02,74310.0,51.6013,51.6933,51.5186,51.5278,74310.0
2020-10-16 10:50:00,56.0,56.18,55.96,56.11,171735.0,51.5094,51.6749,51.4726,51.6105,171735.0
2020-10-16 11:00:00,56.11,56.13,55.95,55.98,164416.0,51.6105,51.6289,51.4634,51.491,164416.0
2020-10-16 11:10:00,55.98,56.12,55.95,56.04,112448.0,51.491,51.6197,51.4634,51.5461,112448.0
2020-10-16 11:20:00,56.03,56.1,55.95,56.08,106503.0,51.537,51.6013,51.4634,51.5829,106503.0
2020-10-16 11:30:00,56.08,56.1,55.99,55.99,36616.0,51.5829,51.6013,51.5002,51.5002,36616.0
2020-10-16 11:40:00,56.0,56.18,55.98,56.18,50921.0,51.5094,51.6749,51.491,51.6749,50921.0
2020-10-16 11:50:00,56.17,56.24,56.15,56.22,70715.0,51.6657,51.7301,51.6473,51.7117,70715.0
2020-10-16 12:00:00,56.23,56.29,55.99,56.05,48400.0,51.7209,51.7761,51.5002,51.5553,48400.0
2020-10-16 12:10:00,56.03,56.15,56.0,56.14,44039.0,51.537,51.6473,51.5094,51.6381,44039.0
2020-10-16 12:20:00,56.12,56.15,56.06,56.09,71075.0,51.6197,51.6473,51.5645,51.5921,71075.0
2020-10-16 12:30:00,56.1,56.12,55.99,56.03,42863.0,51.6013,51.6197,51.5002,51.537,42863.0
2020-10-16 12:40:00,56.04,56.05,55.97,56.05,48410.0,51.5461,51.5553,51.4818,51.5553,48410.0
2020-10-16 12:50:00,56.04,56.1,55.98,56.06,35571.0,51.5461,51.6013,51.491,51.5645,35571.0
2020-10-16 13:00:00,56.05,56.11,56.03,56.1,33922.0,51.5553,51.6105,51.537,51.6013,33922.0
2020-10-16 13:10:00,56.11,56.19,56.1,56.19,36208.0,51.6105,51.6841,51.6013,51.6841,36208.0
2020-10-16 13:20:00,56.19,56.24,56.15,56.2,38764.0,51.6841,51.7301,51.6473,51.6933,38764.0
2020-10-16 13:30:00,56.2,56.2,56.13,56.14,26396.0,51.6933,51.6933,51.6289,51.6381,26396.0
2020-10-16 13:40:00,56.15,56.19,56.12,56.18,27902.0,51.6473,51.6841,51.6197,51.6749,27902.0
2020-10-16 13:50:00,56.17,56.17,56.07,56.09,31759.0,51.6657,51.6657,51.5737,51.5921,31759.0
2020-10-16 14:00:00,56.1,56.26,56.09,56.19,64091.0,51.6013,51.7485,51.5921,51.6841,64091.0
2020-10-16 14:10:00,56.2,56.32,56.19,56.3,52626.0,51.6933,51.8037,51.6841,51.7853,52626.0
2020-10-16 14:20:00,56.3,56.35,56.16,56.31,154605.0,51.7853,51.8313,51.6565,51.7945,154605.0
2020-10-16 14:30:00,56.32,56.44,56.31,56.39,62227.0,51.8037,51.9141,51.7945,51.8681,62227.0
2020-10-16 14:40:00,56.4,56.4,56.29,56.32,54699.0,51.8773,51.8773,51.7761,51.8037,54699.0
2020-10-16 14:50:00,56.33,56.38,56.31,56.33,55084.0,51.8129,51.8589,51.7945,51.8129,55084.0
2020-10-16 15:00:00,56.32,56.34,56.14,56.16,77739.0,51.8037,51.8221,51.6381,51.6565,77739.0
2020-10-16 15:10:00,56.16,56.17,56.06,56.12,119924.0,51.6565,51.6657,51.5645,51.6197,119924.0
2020-10-16 15:20:00,56.12,56.14,56.05,56.08,69804.0,51.6197,51.6381,51.5553,51.5829,69804.0
2020-10-16 15:30:00,56.07,56.15,56.02,56.1,114388.0,51.5737,51.6473,51.5278,51.6013,114388.0
2020-10-16 15:40:00,56.1,56.12,55.89,55.92,207284.0,51.6013,51.6197,51.4082,51.4358,207284.0
2020-10-16 15:50:00,55.91,55.97,55.71,55.84,537751.0,51.4266,51.4818,51.2426,51.3622,537751.0
2020-10-19 09:30:00,56.43,56.9,56.27,56.47,388702.0,51.9049,52.3372,51.7577,51.9417,388702.0
2020-10-19 09:40:00,56.47,56.71,56.34,56.52,347600.0,51.9417,52.1624,51.8221,51.9877,347600.0
2020-10-19 09:50:00,56.53,56.63,56.36,56.36,104945.0,51.9969,52.0888,51.8405,51.8405,104945.0
2020-10-19 10:00:00,56.35,56.35,55.97,55.99,141802.0,51.8313,51.8313,51.4818,51.5002,141802.0
2020-10-19 10:10:00,55.99,56.02,55.82,55.93,156234.0,51.5002,51.5278,51.3438,51.445,156234.0
2020-10-19 10:20:00,55.93,55.94,55.8,55.91,91135.0,51.445,51.4542,51.3254,51.4266,91135.0
2020-10-19 10:30:00,55.92,55.94,55.5,55.53,120063.0,51.4358,51.4542,51.0495,51.077,120063.0
2020-10-19 10:40:00,55.52,55.58,55.31,55.35,127149.0,51.0678,51.123,50.8747,50.9115,127149.0
2020-10-19 10:50:00,55.36,55.49,55.27,55.41,164457.0,50.9207,51.0403,50.8379,50.9667,164457.0
2020-10-19 11:00:00,55.42,55.51,55.39,55.41,77731.0,50.9759,51.0586,50.9483,50.9667,77731.0
2020-10-19 11:10:00,55.42,55.56,55.4,55.45,78797.0,50.9759,51.1046,50.9575,51.0035,78797.0
2020-10-19 11:20:00,55.45,55.46,55.13,55.19,149142.0,51.0035,51.0127,50.7091,50.7643,149142.0
2020-10-19 11:30:00,55.18,55.49,55.11,55.46,98012.0,50.7551,51.0403,50.6907,51.0127,98012.0
2020-10-19 11:40:00,55.46,55.49,55.29,55.29,48301.0,51.0127,51.0403,50.8563,50.8563,48301.0
2020-10-19 11:50:00,55.31,55.39,55.28,55.28,52936.0,50.8747,50.9483,50.8471,50.8471,52936.0
2020-10-19 12:00:00,55.3,55.37,55.22,55.25,110584.0,50.8655,50.9299,50.7919,50.8195,110584.0
2020-10-19 12:10:00,55.25,55.31,55.2,55.24,53670.0,50.8195,50.8747,50.7735,50.8103,53670.0
2020-10-19 12:20:00,55.25,55.28,55.16,55.24,69172.0,50.8195,50.8471,50.7367,50.8103,69172.0
2020-10-19 12:30:00,55.24,55.46,55.24,55.42,51256.0,50.8103,51.0127,50.8103,50.9759,51256.0
2020-10-19 12:40:00,55.42,55.49,55.42,55.46,36409.0,50.9759,51.0403,50.9759,51.0127,36409.0
2020-10-19 12:50:00,55.45,55.49,55.41,55.44,40274.0,51.0035,51.0403,50.9667,50.9943,40274.0
2020-10-19 13:00:00,55.45,55.49,55.35,55.37,42232.0,51.0035,51.0403,50.9115,50.9299,42232.0
2020-10-19 13:10:00,55.37,55.47,55.37,55.45,30853.0,50.9299,51.0219,50.9299,51.0035,30853.0
2020-10-19 13:20:00,55.45,55.56,55.4,55.41,50567.0,51.0035,51.1046,50.9575,50.9667,50567.0
2020-10-19 13:30:00,55.41,55.42,55.28,55.3,54225.0,50.9667,50.9759,50.8471,50.8655,54225.0
2020-10-19 13:40:00,55.3,55.31,55.05,55.07,72527.0,50.8655,50.8747,50.6355,50.6539,72527.0
2020-10-19 13:50:00,55.06,55.15,55.03,55.13,43621.0,50.6447,50.7275,50.6171,50.7091,43621.0
2020-10-19 14:00:00,55.11,55.12,54.93,55.03,88084.0,50.6907,50.6999,50.5252,50.6171,88084.0
2020-10-19 14:10:00,55.04,55.19,55.0,55.15,25951.0,50.6263,50.7643,50.5895,50.7275,25951.0
2020-10-19 14:20:00,55.14,55.16,55.08,55.14,45673.0,50.7183,50.7367,50.6631,50.7183,45673.0
2020-10-19 14:30:00,55.13,55.14,54.85,54.86,49179.0,50.7091,50.7183,50.4516,50.4608,49179.0
2020-10-19 14:40:00,54.87,54.88,54.64,54.64,106463.0,50.47,50.4792,50.2584,50.2584,106463.0
2020-10-19 14:50:00,54.63,54.67,54.43,54.43,152284.0,50.2492,50.286,50.0653,50.0653,152284.0
2020-10-19 15:00:00,54.42,54.45,54.15,54.21,171817.0,50.0561,50.0837,49.8077,49.8629,171817.0
2020-10-19 15:10:00,54.21,54.3,53.96,53.98,200649.0,49.8629,49.9457,49.6329,49.6513,200649.0
2020-10-19 15:20:00,53.97,54.23,53.92,54.16,244004.0,49.6421,49.8813,49.5962,49.8169,244004.0
2020-10-19 15:30:00,54.16,54.45,54.14,54.4,234570.0,49.8169,50.0837,49.7985,50.0377,234570.0
2020-10-19 15:40:00,54.39,54.4,54.19,54.23,169995.0,50.0285,50.0377,49.8445,49.8813,169995.0
2020-10-19 15:50:00,54.23,54.38,53.98,54.32,640934.0,49.8813,50.0193,49.6513,49.9641,640934.0
2020-10-20 09:30:00,54.42,54.71,54.24,54.26,164821.0,50.0561,50.3228,49.8905,49.9089,164821.0
2020-10-20 09:40:00,54.29,54.42,54.19,54.33,108615.0,49.9365,50.0561,49.8445,49.9733,108615.0
2020-10-20 09:50:00,54.32,54.4,54.05,54.4,77313.0,49.9641,50.0377,49.7157,50.0377,77313.0
2020-10-20 10:00:00,54.43,54.53,54.34,54.45,67649.0,50.0653,50.1572,49.9825,50.0837,67649.0
2020-10-20 10:10:00,54.45,54.57,54.31,54.44,63850.0,50.0837,50.194,49.9549,50.0745,63850.0
2020-10-20 10:20:00,54.44,54.45,54.05,54.12,89424.0,50.0745,50.0837,49.7157,49.7801,89424.0
2020-10-20 10:30:00,54.13,54.53,54.12,54.44,83767.0,49.7893,50.1572,49.7801,50.0745,83767.0
2020-10-20 10:40:00,54.44,54.46,54.22,54.3,51680.0,50.0745,50.0928,49.8721,49.9457,51680.0
2020-10-20 10:50:00,54.28,54.38,54.27,54.31,59626.0,49.9273,50.0193,49.9181,49.9549,59626.0
2020-10-20 11:00:00,54.3,54.32,54.03,54.25,85346.0,49.9457,49.9641,49.6973,49.8997,85346.0
2020-10-20 11:10:00,54.24,54.31,54.2,54.3,60914.0,49.8905,49.9549,49.8537,49.9457,60914.0
2020-10-20 11:20:00,54.3,54.38,54.24,54.32,66208.0,49.9457,50.0193,49.8905,49.9641,66208.0
2020-10-20 11:30:00,54.32,54.42,54.28,54.36,84082.0,49.9641,50.0561,49.9273,50.0009,84082.0
2020-10-20 11:40:00,54.37,54.52,54.35,54.52,57373.0,50.0101,50.148,49.9917,50.148,57373.0
2020-10-20 11:50:00,54.51,54.61,54.45,54.61,106491.0,50.1388,50.2308,50.0837,50.2308,106491.0
2020-10-20 12:00:00,54.62,54.76,54.59,54.72,77698.0,50.24,50.3688,50.2124,50.332,77698.0
2020-10-20 12:10:00,54.72,54.87,54.71,54.79,64232.0,50.332,50.47,50.3228,50.3964,64232.0
2020-10-20 12:20:00,54.8,54.86,54.77,54.77,31970.0,50.4056,50.4608,50.378,50.378,31970.0
2020-10-20 12:30:00,54.76,55.02,54.72,54.91,102118.0,50.3688,50.6079,50.332,50.5068,102118.0
2020-10-20 12:40:00,54.91,54.95,54.81,54.81,39010.0,50.5068,50.5436,50.4148,50.4148,39010.0
2020-10-20 12:50:00,54.81,54.85,54.66,54.77,62480.0,50.4148,50.4516,50.2768,50.378,62480.0
2020-10-20 13:00:00,54.77,54.86,54.69,54.73,67259.0,50.378,50.4608,50.3044,50.3412,67259.0
2020-10-20 13:10:00,54.74,54.92,54.69,54.89,62510.0,50.3504,50.516,50.3044,50.4884,62510.0
2020-10-20 13:20:00,54.88,54.98,54.83,54.87,74446.0,50.4792,50.5712,50.4332,50.47,74446.0
2020-10-20 13:30:00,54.88,55.04,54.88,55.02,59708.0,50.4792,50.6263,50.4792,50.6079,59708.0
2020-10-20 13:40:00,55.01,55.13,54.98,55.08,67435.0,50.5987,50.7091,50.5712,50.6631,67435.0
2020-10-20 13:50:00,55.08,55.09,54.9,54.97,102803.0,50.6631,50.6723,50.4976,50.562,102803.0
2020-10-20 14:00:00,54.98,55.04,54.82,54.87,53828.0,50.5712,50.6263,50.424,50.47,53828.0
2020-10-20 14:10:00,54.87,55.04,54.86,54.97,34789.0,50.47,50.6263,50.4608,50.562,34789.0
2020-10-20 14:20:00,54.97,54.98,54.79,54.8,56084.0,50.562,50.5712,50.3964,50.4056,56084.0
2020-10-20 14:30:00,54.81,54.87,54.72,54.73,79699.0,50.4148,50.47,50.332,50.3412,79699.0
2020-10-20 14:40:00,54.74,54.82,54.65,54.7,58086.0,50.3504,50.424,50.2676,50.3136,58086.0
2020-10-20 14:50:00,54.69,54.7,54.63,54.65,52407.0,50.3044,50.3136,50.2492,50.2676,52407.0
2020-10-20 15:00:00,54.65,54.75,54.4,54.41,76450.0,50.2676,50.3596,50.0377,50.0469,76450.0
2020-10-20 15:10:00,54.43,54.43,54.21,54.33,139947.0,50.0653,50.0653,49.8629,49.9733,139947.0
2020-10-20 15:20:00,54.32,54.38,54.25,54.37,57108.0,49.9641,50.0193,49.8997,50.0101,57108.0
2020-10-20 15:30:00,54.37,54.37,54.17,54.3,68748.0,50.0101,50.0101,49.8261,49.9457,68748.0
2020-10-20 15:40:00,54.31,54.53,54.31,54.33,121429.0,49.9549,50.1572,49.9549,49.9733,121429.0
2020-10-20 15:50:00,54.31,54.32,54.13,54.2,436438.0,49.9549,49.9641,49.7893,49.8537,436438.0
2020-10-21 09:30:00,54.22,54.48,54.08,54.24,200578.0,49.8721,50.1112,49.7433,49.8905,200578.0
2020-10-21 09:40:00,54.2,54.39,54.16,54.33,101511.0,49.8537,50.0285,49.8169,49.9733,101511.0
2020-10-21 09:50:00,54.35,54.41,54.31,54.35,84840.0,49.9917,50.0469,49.9549,49.9917,84840.0
2020-10-21 10:00:00,54.36,54.37,54.14,54.33,114480.0,50.0009,50.0101,49.7985,49.9733,114480.0
2020-10-21 10:10:00,54.33,54.35,54.1,54.14,77258.0,49.9733,49.9917,49.7617,49.7985,77258.0
2020-10-21 10:20:00,54.15,54.17,53.86,53.88,92650.0,49.8077,49.8261,49.541,49.5594,92650.0
2020-10-21 10:30:00,53.88,53.92,53.71,53.78,171058.0,49.5594,49.5962,49.403,49.4674,171058.0
2020-10-21 10:40:00,53.77,53.78,53.33,53.38,171207.0,49.4582,49.4674,49.0535,49.0995,171207.0
2020-10-21 10:50:00,53.39,53.55,53.28,53.34,173480.0,49.1087,49.2558,49.0075,49.0627,173480.0
2020-10-21 11:00:00,53.34,53.34,53.07,53.1,110236.0,49.0627,49.0627,48.8143,48.8419,110236.0
2020-10-21 11:10:00,53.09,53.1,52.87,52.91,117592.0,48.8327,48.8419,48.6304,48.6671,117592.0
2020-10-21 11:20:00,52.91,53.1,52.79,53.08,152950.0,48.6671,48.8419,48.5568,48.8235,152950.0
2020-10-21 11:30:00,53.09,53.29,53.07,53.24,174313.0,48.8327,49.0167,48.8143,48.9707,174313.0
2020-10-21 11:40:00,53.25,53.43,53.24,53.41,75991.0,48.9799,49.1454,48.9707,49.127,75991.0
2020-10-21 11:50:00,53.4,53.43,53.15,53.23,87686.0,49.1179,49.1454,48.8879,48.9615,87686.0
2020-10-21 12:00:00,53.23,53.32,53.18,53.28,58148.0,48.9615,49.0443,48.9155,49.0075,58148.0
2020-10-21 12:10:00,53.27,53.27,53.11,53.16,79067.0,48.9983,48.9983,48.8511,48.8971,79067.0
2020-10-21 12:20:00,53.17,53.46,53.16,53.2,103927.0,48.9063,49.173,48.8971,48.9339,103927.0
2020-10-21 12:30:00,53.21,53.24,52.9,52.97,109991.0,48.9431,48.9707,48.6579,48.7223,109991.0
2020-10-21 12:40:00,52.97,52.98,52.86,52.88,51165.0,48.7223,48.7315,48.6212,48.6395,51165.0
2020-10-21 12:50:00,52.88,52.95,52.82,52.84,44598.0,48.6395,48.7039,48.5844,48.6028,44598.0
2020-10-21 13:00:00,52.83,52.92,52.81,52.81,53933.0,48.5936,48.6763,48.5752,48.5752,53933.0
2020-10-21 13:10:00,52.8,52.98,52.79,52.95,42565.0,48.566,48.7315,48.5568,48.7039,42565.0
2020-10-21 13:20:00,52.94,53.05,52.91,52.97,85106.0,48.6947,48.7959,48.6671,48.7223,85106.0
2020-10-21 13:30:00,52.97,53.03,52.83,52.84,48714.0,48.7223,48.7775,48.5936,48.6028,48714.0
2020-10-21 13:40:00,52.84,52.88,52.8,52.85,95933.0,48.6028,48.6395,48.566,48.612,95933.0
2020-10-21 13:50:00,52.85,53.03,52.79,52.82,123464.0,48.612,48.7775,48.5568,48.5844,123464.0
2020-10-21 14:00:00,52.83,52.93,52.79,52.87,60832.0,48.5936,48.6855,48.5568,48.6304,60832.0
2020-10-21 14:10:00,52.87,52.92,52.69,52.7,67053.0,48.6304,48.6763,48.4648,48.474,67053.0
2020-10-21 14:20:00,52.7,52.8,52.63,52.77,115323.0,48.474,48.566,48.4096,48.5384,115323.0
2020-10-21 14:30:00,52.77,52.82,52.72,52.81,84706.0,48.5384,48.5844,48.4924,48.5752,84706.0
2020-10-21 14:40:00,52.82,52.98,52.77,52.97,266965.0,48.5844,48.7315,48.5384,48.7223,266965.0
2020-10-21 14:50:00,52.97,53.09,52.94,53.06,122757.0,48.7223,48.8327,48.6947,48.8051,122757.0
2020-10-21 15:00:00,53.08,53.15,52.93,52.98,66188.0,48.8235,48.8879,48.6855,48.7315,66188.0
2020-10-21 15:10:00,52.98,53.03,52.91,53.01,59797.0,48.7315,48.7775,48.6671,48.7591,59797.0
2020-10-21 15:20:00,53.01,53.18,53.01,53.15,87631.0,48.7591,48.9155,48.7591,48.8879,87631.0
2020-10-21 15:30:00,53.15,53.19,53.01,53.03,129231.0,48.8879,48.9247,48.7591,48.7775,129231.0
2020-10-21 15:40:00,53.02,53.06,52.85,52.88,166477.0,48.7683,48.8051,48.612,48.6395,166477.0
2020-10-21 15:50:00,52.87,52.88,52.72,52.81,607430.0,48.6304,48.6395,48.4924,48.5752,607430.0
2020-10-22 09:30:00,52.59,52.72,52.23,52.25,270571.0,48.3728,48.4924,48.0417,48.0601,270571.0
2020-10-22 09:40:00,52.25,52.6,52.18,52.45,158772.0,48.0601,48.382,47.9957,48.244,158772.0
2020-10-22 09:50:00,52.44,52.6,52.3,52.36,86936.0,48.2348,48.382,48.1061,48.1612,86936.0
2020-10-22 10:00:00,52.37,52.66,52.29,52.31,116222.0,48.1704,48.4372,48.0969,48.1153,116222.0
2020-10-22 10:10:00,52.31,52.51,52.24,52.25,91512.0,48.1153,48.2992,48.0509,48.0601,91512.0
2020-10-22 10:20:00,52.25,52.26,52.05,52.08,105391.0,48.0601,48.0693,47.8761,47.9037,105391.0
2020-10-22 10:30:00,52.06,52.12,51.95,51.99,108995.0,47.8853,47.9405,47.7841,47.8209,108995.0
2020-10-22 10:40:00,51.98,52.03,51.69,51.72,120407.0,47.8117,47.8577,47.545,47.5726,120407.0
2020-10-22 10:50:00,51.72,51.93,51.68,51.76,151436.0,47.5726,47.7657,47.5358,47.6094,151436.0
2020-10-22 11:00:00,51.76,51.86,51.57,51.59,86465.0,47.6094,47.7013,47.4346,47.453,86465.0
2020-10-22 11:10:00,51.6,51.91,51.59,51.78,88229.0,47.4622,47.7473,47.453,47.6278,88229.0
2020-10-22 11:20:00,51.79,51.95,51.77,51.8,75338.0,47.637,47.7841,47.6186,47.6462,75338.0
2020-10-22 11:30:00,51.8,51.85,51.58,51.71,61971.0,47.6462,47.6921,47.4438,47.5634,61971.0
2020-10-22 11:40:00,51.71,52.05,51.69,52.02,68029.0,47.5634,47.8761,47.545,47.8485,68029.0
2020-10-22 11:50:00,52.03,52.11,51.9,51.92,62097.0,47.8577,47.9313,47.7381,47.7565,62097.0
2020-10-22 12:00:00,51.92,51.93,51.82,51.87,62584.0,47.7565,47.7657,47.6646,47.7105,62584.0
2020-10-22 12:10:00,51.86,51.89,51.74,51.75,55761.0,47.7013,47.7289,47.591,47.6002,55761.0
2020-10-22 12:20:00,51.76,51.92,51.76,51.8,51245.0,47.6094,47.7565,47.6094,47.6462,51245.0
2020-10-22 12:30:00,51.79,51.79,51.59,51.61,61111.0,47.637,47.637,47.453,47.4714,61111.0
2020-10-22 12:40:00,51.62,51.76,51.57,51.75,86150.0,47.4806,47.6094,47.4346,47.6002,86150.0
2020-10-22 12:50:00,51.75,51.78,51.67,51.75,66556.0,47.6002,47.6278,47.5266,47.6002,66556.0
2020-10-22 13:00:00,51.75,51.82,51.72,51.78,49200.0,47.6002,47.6646,47.5726,47.6278,49200.0
2020-10-22 13:10:00,51.79,51.9,51.74,51.75,49375.0,47.637,47.7381,47.591,47.6002,49375.0
2020-10-22 13:20:00,51.75,51.82,51.73,51.81,48565.0,47.6002,47.6646,47.5818,47.6554,48565.0
2020-10-22 13:30:00,51.82,51.89,51.76,51.79,82483.0,47.6646,47.7289,47.6094,47.637,82483.0
2020-10-22 13:40:00,51.78,51.95,51.75,51.89,129149.0,47.6278,47.7841,47.6002,47.7289,129149.0
2020-10-22 13:50:00,51.89,51.96,51.82,51.9,114883.0,47.7289,47.7933,47.6646,47.7381,114883.0
2020-10-22 14:00:00,51.9,51.96,51.86,51.87,144412.0,47.7381,47.7933,47.7013,47.7105,144412.0
2020-10-22 14:10:00,51.86,51.91,51.76,51.82,69686.0,47.7013,47.7473,47.6094,47.6646,69686.0
2020-10-22 14:20:00,51.82,51.94,51.79,51.93,97391.0,47.6646,47.7749,47.637,47.7657,97391.0
2020-10-22 14:30:00,51.93,52.07,51.89,52.07,91532.0,47.7657,47.8945,47.7289,47.8945,91532.0
2020-10-22 14:40:00,52.07,52.08,51.99,52.02,52541.0,47.8945,47.9037,47.8209,47.8485,52541.0
2020-10-22 14:50:00,52.02,52.1,51.98,52.03,66072.0,47.8485,47.9221,47.8117,47.8577,66072.0
2020-10-22 15:00:00,52.03,52.05,51.96,52.02,76109.0,47.8577,47.8761,47.7933,47.8485,76109.0
2020-10-22 15:10:00,52.02,52.09,51.99,52.05,78022.0,47.8485,47.9129,47.8209,47.8761,78022.0
2020-10-22 15:20:00,52.05,52.21,52.04,52.18,83384.0,47.8761,48.0233,47.8669,47.9957,83384.0
2020-10-22 15:30:00,52.18,52.3,52.17,52.19,116976.0,47.9957,48.1061,47.9865,48.0049,116976.0
2020-10-22 15:40:00,52.19,52.24,52.12,52.18,126324.0,48.0049,48.0509,47.9405,47.9957,126324.0
2020-10-22 15:50:00,52.19,52.33,52.16,52.29,423870.0,48.0049,48.1337,47.9773,48.0969,423870.0
2020-10-23 09:30:00,52.48,53.3,52.43,53.26,251246.0,48.2716,49.0259,48.2256,48.9891,251246.0
2020-10-23 09:40:00,53.24,53.46,53.09,53.18,213445.0,48.9707,49.173,48.8327,48.9155,213445.0
2020-10-23 09:50:00,53.16,53.19,53.01,53.19,188260.0,48.8971,48.9247,48.7591,48.9247,188260.0
2020-10-23 10:00:00,53.18,53.58,53.02,53.57,312553.0,48.9155,49.2834,48.7683,49.2742,312553.0
2020-10-23 10:10:00,53.57,53.73,53.39,53.71,222833.0,49.2742,49.4214,49.1087,49.403,222833.0
2020-10-23 10:20:00,53.72,53.73,53.42,53.54,131741.0,49.4122,49.4214,49.1362,49.2466,131741.0
2020-10-23 10:30:00,53.54,53.67,53.33,53.42,209859.0,49.2466,49.3662,49.0535,49.1362,209859.0
2020-10-23 10:40:00,53.41,53.53,53.18,53.27,129091.0,49.127,49.2374,48.9155,48.9983,129091.0
2020-10-23 10:50:00,53.27,53.39,53.19,53.28,108540.0,48.9983,49.1087,48.9247,49.0075,108540.0
2020-10-23 11:00:00,53.28,53.49,53.23,53.46,99910.0,49.0075,49.2006,48.9615,49.173,99910.0
2020-10-23 11:10:00,53.45,53.61,53.39,53.55,81577.0,49.1638,49.311,49.1087,49.2558,81577.0
2020-10-23 11:20:00,53.55,53.56,53.31,53.34,77041.0,49.2558,49.265,49.0351,49.0627,77041.0
2020-10-23 11:30:00,53.33,53.52,53.29,53.43,73426.0,49.0535,49.2282,49.0167,49.1454,73426.0
2020-10-23 11:40:00,53.41,53.48,53.18,53.19,70140.0,49.127,49.1914,48.9155,48.9247,70140.0
2020-10-23 11:50:00,53.2,53.37,53.18,53.37,55359.0,48.9339,49.0903,48.9155,49.0903,55359.0
2020-10-23 12:00:00,53.37,53.44,53.32,53.44,45642.0,49.0903,49.1546,49.0443,49.1546,45642.0
2020-10-23 12:10:00,53.44,53.46,53.26,53.26,55924.0,49.1546,49.173,48.9891,48.9891,55924.0
2020-10-23 12:20:00,53.26,53.31,53.18,53.29,42448.0,48.9891,49.0351,48.9155,49.0167,42448.0
2020-10-23 12:30:00,53.28,53.35,53.23,53.27,62101.0,49.0075,49.0719,48.9615,48.9983,62101.0
2020-10-23 12:40:00,53.26,53.37,53.25,53.27,45400.0,48.9891,49.0903,48.9799,48.9983,45400.0
2020-10-23 12:50:00,53.28,53.3,53.14,53.16,48617.0,49.0075,49.0259,48.8787,48.8971,48617.0
2020-10-23 13:00:00,53.16,53.43,53.16,53.4,66277.0,48.8971,49.1454,48.8971,49.1179,66277.0
2020-10-23 13:10:00,53.4,53.43,53.3,53.35,61750.0,49.1179,49.1454,49.0259,49.0719,61750.0
2020-10-23 13:20:00,53.35,53.48,53.34,53.43,51148.0,49.0719,49.1914,49.0627,49.1454,51148.0
2020-10-23 13:30:00,53.43,53.49,53.37,53.39,53323.0,49.1454,49.2006,49.0903,49.1087,53323.0
2020-10-23 13:40:00,53.39,53.53,53.35,53.52,41621.0,49.1087,49.2374,49.0719,49.2282,41621.0
2020-10-23 13:50:00,53.53,53.62,53.52,53.61,66388.0,49.2374,49.3202,49.2282,49.311,66388.0
2020-10-23 14:00:00,53.61,53.69,53.59,53.68,50950.0,49.311,49.3846,49.2926,49.3754,50950.0
2020-10-23 14:10:00,53.67,53.76,53.64,53.76,50804.0,49.3662,49.449,49.3386,49.449,50804.0
2020-10-23 14:20:00,53.76,53.8,53.7,53.8,67417.0,49.449,49.4858,49.3938,49.4858,67417.0
2020-10-23 14:30:00,53.79,53.87,53.7,53.73,84097.0,49.4766,49.5502,49.3938,49.4214,84097.0
2020-10-23 14:40:00,53.73,53.76,53.71,53.76,45529.0,49.4214,49.449,49.403,49.449,45529.0
2020-10-23 14:50:00,53.76,53.79,53.66,53.71,64190.0,49.449,49.4766,49.357,49.403,64190.0
2020-10-23 15:00:00,53.71,53.81,53.65,53.81,54765.0,49.403,49.495,49.3478,49.495,54765.0
2020-10-23 15:10:00,53.82,53.95,53.79,53.92,90191.0,49.5042,49.6237,49.4766,49.5962,90191.0
2020-10-23 15:20:00,53.92,53.95,53.85,53.92,96934.0,49.5962,49.6237,49.5318,49.5962,96934.0
2020-10-23 15:30:00,53.91,53.92,53.74,53.78,148440.0,49.587,49.5962,49.4306,49.4674,148440.0
2020-10-23 15:40:00,53.79,53.89,53.74,53.75,260784.0,49.4766,49.5686,49.4306,49.4398,260784.0
2020-10-23 15:50:00,53.74,53.83,53.65,53.81,496126.0,49.4306,49.5134,49.3478,49.495,496126.0
2020-10-26 09:30:00,53.46,53.66,53.31,53.59,252091.0,49.173,49.357,49.0351,49.2926,252091.0
2020-10-26 09:40:00,53.59,53.68,53.35,53.67,118107.0,49.2926,49.3754,49.0719,49.3662,118107.0
2020-10-26 09:50:00,53.68,53.95,53.67,53.83,119428.0,49.3754,49.6237,49.3662,49.5134,119428.0
2020-10-26 10:00:00,53.83,53.87,53.48,53.59,115545.0,49.5134,49.5502,49.1914,49.2926,115545.0
2020-10-26 10:10:00,53.57,53.57,53.2,53.25,115281.0,49.2742,49.2742,48.9339,48.9799,115281.0
2020-10-26 10:20:00,53.26,53.37,53.13,53.14,95165.0,48.9891,49.0903,48.8695,48.8787,95165.0
2020-10-26 10:30:00,53.15,53.25,53.03,53.16,72066.0,48.8879,48.9799,48.7775,48.8971,72066.0
2020-10-26 10:40:00,53.15,53.19,52.96,53.01,106924.0,48.8879,48.9247,48.7131,48.7591,106924.0
2020-10-26 10:50:00,53.02,53.17,52.96,53.08,95314.0,48.7683,48.9063,48.7131,48.8235,95314.0
2020-10-26 11:00:00,53.07,53.07,52.8,52.9,104706.0,48.8143,48.8143,48.566,48.6579,104706.0
2020-10-26 11:10:00,52.9,52.96,52.8,52.86,69414.0,48.6579,48.7131,48.566,48.6212,69414.0
2020-10-26 11:20:00,52.86,52.96,52.8,52.89,78873.0,48.6212,48.7131,48.566,48.6487,78873.0
2020-10-26 11:30:00,52.87,52.92,52.67,52.8,94105.0,48.6304,48.6763,48.4464,48.566,94105.0
2020-10-26 11:40:00,52.78,52.9,52.69,52.87,87499.0,48.5476,48.6579,48.4648,48.6304,87499.0
2020-10-26 11:50:00,52.86,53.08,52.82,52.96,95389.0,48.6212,48.8235,48.5844,48.7131,95389.0
2020-10-26 12:00:00,52.96,53.0,52.88,52.92,65086.0,48.7131,48.7499,48.6395,48.6763,65086.0
2020-10-26 12:10:00,52.92,53.01,52.88,52.95,71722.0,48.6763,48.7591,48.6395,48.7039,71722.0
2020-10-26 12:20:00,52.94,52.96,52.8,52.82,80885.0,48.6947,48.7131,48.566,48.5844,80885.0
2020-10-26 12:30:00,52.82,52.82,52.56,52.63,84610.0,48.5844,48.5844,48.3452,48.4096,84610.0
2020-10-26 12:40:00,52.63,52.68,52.56,52.58,53483.0,48.4096,48.4556,48.3452,48.3636,53483.0
2020-10-26 12:50:00,52.59,52.65,52.57,52.64,60717.0,48.3728,48.428,48.3544,48.4188,60717.0
2020-10-26 13:00:00,52.63,52.67,52.47,52.55,76909.0,48.4096,48.4464,48.2624,48.336,76909.0
2020-10-26 13:10:00,52.56,52.6,52.45,52.48,69505.0,48.3452,48.382,48.244,48.2716,69505.0
2020-10-26 13:20:00,52.48,52.59,52.37,52.37,121666.0,48.2716,48.3728,48.1704,48.1704,121666.0
2020-10-26 13:30:00,52.37,52.41,52.28,52.41,68789.0,48.1704,48.2072,48.0877,48.2072,68789.0
2020-10-26 13:40:00,52.41,52.52,52.34,52.5,79605.0,48.2072,48.3084,48.1429,48.29,79605.0
2020-10-26 13:50:00,52.5,52.55,52.44,52.51,70627.0,48.29,48.336,48.2348,48.2992,70627.0
2020-10-26 14:00:00,52.52,52.63,52.45,52.61,69642.0,48.3084,48.4096,48.244,48.3912,69642.0
2020-10-26 14:10:00,52.61,52.77,52.58,52.74,83462.0,48.3912,48.5384,48.3636,48.5108,83462.0
2020-10-26 14:20:00,52.72,52.9,52.7,52.87,73491.0,48.4924,48.6579,48.474,48.6304,73491.0
2020-10-26 14:30:00,52.87,52.96,52.81,52.82,76715.0,48.6304,48.7131,48.5752,48.5844,76715.0
2020-10-26 14:40:00,52.82,52.9,52.73,52.77,66695.0,48.5844,48.6579,48.5016,48.5384,66695.0
2020-10-26 14:50:00,52.77,53.0,52.76,52.9,96446.0,48.5384,48.7499,48.5292,48.6579,96446.0
2020-10-26 15:00:00,52.91,53.06,52.86,52.95,136074.0,48.6671,48.8051,48.6212,48.7039,136074.0
2020-10-26 15:10:00,52.95,53.01,52.87,52.89,154609.0,48.7039,48.7591,48.6304,48.6487,154609.0
2020-10-26 15:20:00,52.89,53.05,52.89,53.03,168030.0,48.6487,48.7959,48.6487,48.7775,168030.0
2020-10-26 15:30:00,53.03,53.12,52.96,53.05,224933.0,48.7775,48.8603,48.7131,48.7959,224933.0
2020-10-26 15:40:00,53.05,53.13,52.93,53.01,305592.0,48.7959,48.8695,48.6855,48.7591,305592.0
2020-10-26 15:50:00,53.02,53.38,52.97,53.35,602894.0,48.7683,49.0995,48.7223,49.0719,602894.0
2020-10-27 09:30:00,53.39,53.78,53.35,53.49,244866.0,49.1087,49.4674,49.0719,49.2006,244866.0
2020-10-27 09:40:00,53.47,53.84,53.42,53.6,149558.0,49.1822,49.5226,49.1362,49.3018,149558.0
2020-10-27 09:50:00,53.62,53.75,53.5,53.71,92110.0,49.3202,49.4398,49.2098,49.403,92110.0
2020-10-27 10:00:00,53.72,53.76,53.53,53.64,118182.0,49.4122,49.449,49.2374,49.3386,118182.0
2020-10-27 10:10:00,53.64,53.71,53.36,53.46,139269.0,49.3386,49.403,49.0811,49.173,139269.0
2020-10-27 10:20:00,53.47,53.52,53.0,53.14,130915.0,49.1822,49.2282,48.7499,48.8787,130915.0
2020-10-27 10:30:00,53.12,53.32,53.1,53.21,77005.0,48.8603,49.0443,48.8419,48.9431,77005.0
2020-10-27 10:40:00,53.22,53.41,53.12,53.36,83611.0,48.9523,49.127,48.8603,49.0811,83611.0
2020-10-27 10:50:00,53.38,53.48,53.34,53.44,69300.0,49.0995,49.1914,49.0627,49.1546,69300.0
2020-10-27 11:00:00,53.46,53.46,53.26,53.28,61644.0,49.173,49.173,48.9891,49.0075,61644.0
2020-10-27 11:10:00,53.28,53.38,53.24,53.27,58531.0,49.0075,49.0995,48.9707,48.9983,58531.0
2020-10-27 11:20:00,53.27,53.36,53.22,53.24,44068.0,48.9983,49.0811,48.9523,48.9707,44068.0
2020-10-27 11:30:00,53.25,53.31,53.12,53.21,70567.0,48.9799,49.0351,48.8603,48.9431,70567.0
2020-10-27 11:40:00,53.22,53.3,53.2,53.24,95978.0,48.9523,49.0259,48.9339,48.9707,95978.0
2020-10-27 11:50:00,53.24,53.34,53.19,53.33,41668.0,48.9707,49.0627,48.9247,49.0535,41668.0
2020-10-27 12:00:00,53.33,53.37,53.26,53.29,50047.0,49.0535,49.0903,48.9891,49.0167,50047.0
2020-10-27 12:10:00,53.3,53.31,53.19,53.3,42858.0,49.0259,49.0351,48.9247,49.0259,42858.0
2020-10-27 12:20:00,53.3,53.33,53.16,53.21,67782.0,49.0259,49.0535,48.8971,48.9431,67782.0
2020-10-27 12:30:00,53.2,53.2,53.09,53.1,87909.0,48.9339,48.9339,48.8327,48.8419,87909.0
2020-10-27 12:40:00,53.1,53.21,53.07,53.07,72251.0,48.8419,48.9431,48.8143,48.8143,72251.0
2020-10-27 12:50:00,53.07,53.19,53.06,53.18,39645.0,48.8143,48.9247,48.8051,48.9155,39645.0
2020-10-27 13:00:00,53.18,53.27,53.15,53.22,27476.0,48.9155,48.9983,48.8879,48.9523,27476.0
2020-10-27 13:10:00,53.22,53.24,53.16,53.23,78352.0,48.9523,48.9707,48.8971,48.9615,78352.0
2020-10-27 13:20:00,53.23,53.32,53.12,53.29,100947.0,48.9615,49.0443,48.8603,49.0167,100947.0
2020-10-27 13:30:00,53.29,53.38,53.25,53.35,41414.0,49.0167,49.0995,48.9799,49.0719,41414.0
2020-10-27 13:40:00,53.36,53.45,53.34,53.44,32937.0,49.0811,49.1638,49.0627,49.1546,32937.0
2020-10-27 13:50:00,53.44,53.48,53.38,53.45,52683.0,49.1546,49.1914,49.0995,49.1638,52683.0
2020-10-27 14:00:00,53.44,53.45,53.36,53.37,45121.0,49.1546,49.1638,49.0811,49.0903,45121.0
2020-10-27 14:10:00,53.37,53.39,53.26,53.29,50581.0,49.0903,49.1087,48.9891,49.0167,50581.0
2020-10-27 14:20:00,53.28,53.41,53.23,53.36,47750.0,49.0075,49.127,48.9615,49.0811,47750.0
2020-10-27 14:30:00,53.37,53.38,53.3,53.32,56968.0,49.0903,49.0995,49.0259,49.0443,56968.0
2020-10-27 14:40:00,53.32,53.41,53.28,53.36,56885.0,49.0443,49.127,49.0075,49.0811,56885.0
2020-10-27 14:50:00,53.36,53.36,53.27,53.32,46651.0,49.0811,49.0811,48.9983,49.0443,46651.0
2020-10-27 15:00:00,53.32,53.35,53.25,53.28,50097.0,49.0443,49.0719,48.9799,49.0075,50097.0
2020-10-27 15:10:00,53.28,53.31,53.21,53.28,50656.0,49.0075,49.0351,48.9431,49.0075,50656.0
2020-10-27 15:20:00,53.27,53.43,53.25,53.41,66765.0,48.9983,49.1454,48.9799,49.127,66765.0
2020-10-27 15:30:00,53.41,53.55,53.36,53.53,94551.0,49.127,49.2558,49.0811,49.2374,94551.0
2020-10-27 15:40:00,53.53,53.59,53.47,53.58,167858.0,49.2374,49.2926,49.1822,49.2834,167858.0
2020-10-27 15:50:00,53.57,53.64,53.48,53.52,389337.0,49.2742,49.3386,49.1914,49.2282,389337.0
2020-10-28 09:30:00,52.99,53.7,52.8,53.42,381510.0,48.7407,49.3938,48.566,49.1362,381510.0
2020-10-28 09:40:00,53.44,54.1,53.21,54.03,290341.0,49.1546,49.7617,48.9431,49.6973,290341.0
2020-10-28 09:50:00,54.02,54.05,53.04,53.12,210371.0,49.6881,49.7157,48.7867,48.8603,210371.0
2020-10-28 10:00:00,53.12,53.17,52.78,52.93,198503.0,48.8603,48.9063,48.5476,48.6855,198503.0
2020-10-28 10:10:00,52.93,53.17,52.56,52.6,146394.0,48.6855,48.9063,48.3452,48.382,146394.0
2020-10-28 10:20:00,52.61,52.7,52.42,52.65,182848.0,48.3912,48.474,48.2164,48.428,182848.0
2020-10-28 10:30:00,52.62,53.04,52.6,52.88,186635.0,48.4004,48.7867,48.382,48.6395,186635.0
2020-10-28 10:40:00,52.86,52.94,52.52,52.56,92406.0,48.6212,48.6947,48.3084,48.3452,92406.0
2020-10-28 10:50:00,52.56,52.72,52.52,52.7,94728.0,48.3452,48.4924,48.3084,48.474,94728.0
2020-10-28 11:00:00,52.69,52.79,52.53,52.76,190059.0,48.4648,48.5568,48.3176,48.5292,190059.0
2020-10-28 11:10:00,52.76,53.01,52.69,52.7,161526.0,48.5292,48.7591,48.4648,48.474,161526.0
2020-10-28 11:20:00,52.71,52.74,52.46,52.55,86830.0,48.4832,48.5108,48.2532,48.336,86830.0
2020-10-28 11:30:00,52.55,52.58,52.38,52.48,81505.0,48.336,48.3636,48.1796,48.2716,81505.0
2020-10-28 11:40:00,52.48,52.76,52.43,52.62,85427.0,48.2716,48.5292,48.2256,48.4004,85427.0
2020-10-28 11:50:00,52.63,52.89,52.56,52.75,88750.0,48.4096,48.6487,48.3452,48.52,88750.0
2020-10-28 12:00:00,52.75,53.16,52.73,53.09,168627.0,48.52,48.8971,48.5016,48.8327,168627.0
2020-10-28 12:10:00,53.09,53.34,52.99,53.23,149109.0,48.8327,49.0627,48.7407,48.9615,149109.0
2020-10-28 12:20:00,53.22,53.23,52.98,53.03,94129.0,48.9523,48.9615,48.7315,48.7775,94129.0
2020-10-28 12:30:00,53.02,53.13,52.98,53.04,71937.0,48.7683,48.8695,48.7315,48.7867,71937.0
2020-10-28 12:40:00,53.0,53.15,52.99,53.0,67689.0,48.7499,48.8879,48.7407,48.7499,67689.0
2020-10-28 12:50:00,53.0,53.12,52.99,53.02,59767.0,48.7499,48.8603,48.7407,48.7683,59767.0
2020-10-28 13:00:00,53.01,53.19,52.9,53.01,178233.0,48.7591,48.9247,48.6579,48.7591,178233.0
2020-10-28 13:10:00,53.02,53.11,52.93,53.09,122411.0,48.7683,48.8511,48.6855,48.8327,122411.0
2020-10-28 13:20:00,53.06,53.27,52.97,53.26,113903.0,48.8051,48.9983,48.7223,48.9891,113903.0
2020-10-28 13:30:00,53.26,53.45,53.18,53.4,142887.0,48.9891,49.1638,48.9155,49.1179,142887.0
2020-10-28 13:40:00,53.41,53.43,53.23,53.33,95276.0,49.127,49.1454,48.9615,49.0535,95276.0
2020-10-28 13:50:00,53.32,53.44,53.25,53.41,82850.0,49.0443,49.1546,48.9799,49.127,82850.0
2020-10-28 14:00:00,53.4,53.53,53.37,53.44,169236.0,49.1179,49.2374,49.0903,49.1546,169236.0
2020-10-28 14:10:00,53.44,53.52,53.33,53.47,86427.0,49.1546,49.2282,49.0535,49.1822,86427.0
2020-10-28 14:20:00,53.47,53.75,53.41,53.64,196174.0,49.1822,49.4398,49.127,49.3386,196174.0
2020-10-28 14:30:00,53.65,53.72,53.54,53.66,146854.0,49.3478,49.4122,49.2466,49.357,146854.0
2020-10-28 14:40:00,53.66,53.73,53.56,53.57,122403.0,49.357,49.4214,49.265,49.2742,122403.0
2020-10-28 14:50:00,53.58,53.64,53.35,53.62,136588.0,49.2834,49.3386,49.0719,49.3202,136588.0
2020-10-28 15:00:00,53.64,53.78,53.52,53.77,144010.0,49.3386,49.4674,49.2282,49.4582,144010.0
2020-10-28 15:10:00,53.78,53.81,53.62,53.7,127729.0,49.4674,49.495,49.3202,49.3938,127729.0
2020-10-28 15:20:00,53.69,53.99,53.65,53.88,179578.0,49.3846,49.6605,49.3478,49.5594,179578.0
2020-10-28 15:30:00,53.87,54.0,53.7,53.72,352735.0,49.5502,49.6697,49.3938,49.4122,352735.0
2020-10-28 15:40:00,53.71,53.88,53.52,53.64,332626.0,49.403,49.5594,49.2282,49.3386,332626.0
2020-10-28 15:50:00,53.63,53.63,53.18,53.28,762842.0,49.3294,49.3294,48.9155,49.0075,762842.0
2020-10-29 09:30:00,49.3,50.29,48.12,49.71,2537411.0,45.3466,46.2572,44.2613,45.7238,2537411.0
2020-10-29 09:40:00,49.67,49.72,48.9,49.08,1498545.0,45.687,45.733,44.9787,45.1443,1498545.0
2020-10-29 09:50:00,49.1,49.24,48.54,48.95,1537486.0,45.1627,45.2914,44.6476,45.0247,1537486.0
2020-10-29 10:00:00,48.94,48.94,48.09,48.15,683935.0,45.0155,45.0155,44.2337,44.2888,683935.0
2020-10-29 10:10:00,48.14,48.74,48.1,48.71,723348.0,44.2797,44.8315,44.2429,44.8039,723348.0
2020-10-29 10:20:00,48.71,48.73,48.18,48.43,499613.0,44.8039,44.8223,44.3164,44.5464,499613.0
2020-10-29 10:30:00,48.43,48.46,48.08,48.28,458708.0,44.5464,44.574,44.2245,44.4084,458708.0
2020-10-29 10:40:00,48.28,48.51,48.22,48.41,500083.0,44.4084,44.62,44.3532,44.528,500083.0
2020-10-29 10:50:00,48.42,48.66,48.03,48.63,520985.0,44.5372,44.758,44.1785,44.7304,520985.0
2020-10-29 11:00:00,48.63,49.5,48.61,49.17,588498.0,44.7304,45.5306,44.712,45.2271,588498.0
2020-10-29 11:10:00,49.16,49.38,48.97,49.3,364697.0,45.2179,45.4202,45.0431,45.3466,364697.0
2020-10-29 11:20:00,49.31,49.6,49.02,49.09,291319.0,45.3558,45.6226,45.0891,45.1535,291319.0
2020-10-29 11:30:00,49.1,49.19,48.84,48.99,289690.0,45.1627,45.2455,44.9235,45.0615,289690.0
2020-10-29 11:40:00,48.98,49.58,48.87,49.41,480199.0,45.0523,45.6042,44.9511,45.4478,480199.0
2020-10-29 11:50:00,49.4,49.91,49.14,49.72,387489.0,45.4386,45.9077,45.1995,45.733,387489.0
2020-10-29 12:00:00,49.71,49.92,49.0,49.14,376062.0,45.7238,45.9169,45.0707,45.1995,376062.0
2020-10-29 12:10:00,49.12,49.39,49.03,49.31,223555.0,45.1811,45.4294,45.0983,45.3558,223555.0
2020-10-29 12:20:00,49.31,49.56,49.24,49.5,275010.0,45.3558,45.5858,45.2914,45.5306,275010.0
2020-10-29 12:30:00,49.48,49.58,49.21,49.57,237267.0,45.5122,45.6042,45.2638,45.595,237267.0
2020-10-29 12:40:00,49.58,49.78,49.48,49.61,331355.0,45.6042,45.7881,45.5122,45.6318,331355.0
2020-10-29 12:50:00,49.63,49.65,49.42,49.56,210783.0,45.6502,45.6686,45.457,45.5858,210783.0
2020-10-29 13:00:00,49.56,49.86,49.49,49.5,231728.0,45.5858,45.8617,45.5214,45.5306,231728.0
2020-10-29 13:10:00,49.5,49.78,49.42,49.57,207537.0,45.5306,45.7881,45.457,45.595,207537.0
2020-10-29 13:20:00,49.57,49.79,49.56,49.78,188988.0,45.595,45.7973,45.5858,45.7881,188988.0
2020-10-29 13:30:00,49.77,50.03,49.63,49.94,293831.0,45.7789,46.0181,45.6502,45.9353,293831.0
2020-10-29 13:40:00,49.94,50.07,49.9,50.06,212097.0,45.9353,46.0549,45.8985,46.0457,212097.0
2020-10-29 13:50:00,50.05,50.22,49.97,50.16,233799.0,46.0365,46.1929,45.9629,46.1377,233799.0
2020-10-29 14:00:00,50.17,50.36,49.9,49.96,300863.0,46.1469,46.3216,45.8985,45.9537,300863.0
2020-10-29 14:10:00,49.97,50.08,49.91,49.99,210952.0,45.9629,46.0641,45.9077,45.9813,210952.0
2020-10-29 14:20:00,49.99,50.28,49.83,50.21,221431.0,45.9813,46.248,45.8341,46.1837,221431.0
2020-10-29 14:30:00,50.19,50.36,50.11,50.25,167407.0,46.1653,46.3216,46.0917,46.2204,167407.0
2020-10-29 14:40:00,50.23,50.38,50.12,50.13,196668.0,46.2021,46.34,46.1009,46.1101,196668.0
2020-10-29 14:50:00,50.12,50.13,49.99,50.07,153279.0,46.1009,46.1101,45.9813,46.0549,153279.0
2020-10-29 15:00:00,50.07,50.29,49.98,50.16,238086.0,46.0549,46.2572,45.9721,46.1377,238086.0
2020-10-29 15:10:00,50.17,50.66,50.01,50.65,401591.0,46.1469,46.5976,45.9997,46.5884,401591.0
2020-10-29 15:20:00,50.65,50.8,50.1,50.16,366934.0,46.5884,46.7263,46.0825,46.1377,366934.0
2020-10-29 15:30:00,50.16,50.17,49.5,49.55,594156.0,46.1377,46.1469,45.5306,45.5766,594156.0
2020-10-29 15:40:00,49.55,49.72,49.42,49.46,539123.0,45.5766,45.733,45.457,45.4938,539123.0
2020-10-29 15:50:00,49.47,49.85,49.25,49.26,935987.0,45.503,45.8525,45.3006,45.3098,935987.0
2020-10-30 09:30:00,48.79,49.14,48.36,48.87,642898.0,44.8775,45.1995,44.482,44.9511,642898.0
2020-10-30 09:40:00,48.83,48.86,48.24,48.26,226367.0,44.9143,44.9419,44.3716,44.39,226367.0
2020-10-30 09:50:00,48.25,48.57,48.21,48.46,459092.0,44.3808,44.6752,44.344,44.574,459092.0
2020-10-30 10:00:00,48.51,48.51,48.12,48.17,144500.0,44.62,44.62,44.2613,44.3072,144500.0
2020-10-30 10:10:00,48.16,48.24,48.03,48.06,141672.0,44.298,44.3716,44.1785,44.2061,141672.0
2020-10-30 10:20:00,48.06,48.29,47.95,48.1,438691.0,44.2061,44.4176,44.1049,44.2429,438691.0
2020-10-30 10:30:00,48.1,48.19,47.71,47.83,221931.0,44.2429,44.3256,43.8841,43.9945,221931.0
2020-10-30 10:40:00,47.82,47.84,47.36,47.5,435724.0,43.9853,44.0037,43.5622,43.691,435724.0
2020-10-30 10:50:00,47.5,47.74,47.5,47.54,148808.0,43.691,43.9117,43.691,43.7278,148808.0
2020-10-30 11:00:00,47.55,47.76,47.47,47.53,132240.0,43.737,43.9301,43.6634,43.7186,132240.0
2020-10-30 11:10:00,47.53,47.62,47.21,47.21,168964.0,43.7186,43.8013,43.4242,43.4242,168964.0
2020-10-30 11:20:00,47.22,47.44,47.17,47.43,154230.0,43.4334,43.6358,43.3874,43.6266,154230.0
2020-10-30 11:30:00,47.42,47.92,47.36,47.85,348375.0,43.6174,44.0773,43.5622,44.0129,348375.0
2020-10-30 11:40:00,47.84,47.96,47.65,47.69,212902.0,44.0037,44.1141,43.8289,43.8657,212902.0
2020-10-30 11:50:00,47.68,47.82,47.57,47.81,177030.0,43.8565,43.9853,43.7554,43.9761,177030.0
2020-10-30 12:00:00,47.81,48.09,47.78,48.04,237490.0,43.9761,44.2337,43.9485,44.1877,237490.0
2020-10-30 12:10:00,48.04,48.1,47.82,47.88,146628.0,44.1877,44.2429,43.9853,44.0405,146628.0
2020-10-30 12:20:00,47.86,47.99,47.76,47.94,119936.0,44.0221,44.1417,43.9301,44.0957,119936.0
2020-10-30 12:30:00,47.95,47.97,47.57,47.6,137166.0,44.1049,44.1233,43.7554,43.783,137166.0
2020-10-30 12:40:00,47.59,47.68,47.51,47.54,109727.0,43.7738,43.8565,43.7002,43.7278,109727.0
2020-10-30 12:50:00,47.53,47.62,47.45,47.47,146206.0,43.7186,43.8013,43.645,43.6634,146206.0
2020-10-30 13:00:00,47.45,47.58,47.44,47.54,101853.0,43.645,43.7646,43.6358,43.7278,101853.0
2020-10-30 13:10:00,47.53,47.53,47.29,47.34,138935.0,43.7186,43.7186,43.4978,43.5438,138935.0
2020-10-30 13:20:00,47.33,47.39,47.27,47.32,90004.0,43.5346,43.5898,43.4794,43.5254,90004.0
2020-10-30 13:30:00,47.31,47.56,47.3,47.54,178627.0,43.5162,43.7462,43.507,43.7278,178627.0
2020-10-30 13:40:00,47.54,47.58,47.42,47.58,112067.0,43.7278,43.7646,43.6174,43.7646,112067.0
2020-10-30 13:50:00,47.58,47.62,47.45,47.58,163102.0,43.7646,43.8013,43.645,43.7646,163102.0
2020-10-30 14:00:00,47.58,47.72,47.46,47.6,179269.0,43.7646,43.8933,43.6542,43.783,179269.0
2020-10-30 14:10:00,47.6,47.62,47.38,47.47,151587.0,43.783,43.8013,43.5806,43.6634,151587.0
2020-10-30 14:20:00,47.47,47.49,47.18,47.27,155579.0,43.6634,43.6818,43.3966,43.4794,155579.0
2020-10-30 14:30:00,47.27,47.38,47.08,47.32,197957.0,43.4794,43.5806,43.3047,43.5254,197957.0
2020-10-30 14:40:00,47.32,47.43,47.21,47.42,154744.0,43.5254,43.6266,43.4242,43.6174,154744.0
2020-10-30 14:50:00,47.42,47.42,47.13,47.15,243670.0,43.6174,43.6174,43.3506,43.369,243670.0
2020-10-30 15:00:00,47.12,47.2,47.05,47.11,213341.0,43.3414,43.415,43.2771,43.3322,213341.0
2020-10-30 15:10:00,47.1,47.33,47.05,47.26,215208.0,43.323,43.5346,43.2771,43.4702,215208.0
2020-10-30 15:20:00,47.25,47.38,47.18,47.2,187971.0,43.461,43.5806,43.3966,43.415,187971.0
2020-10-30 15:30:00,47.2,47.21,46.99,47.15,347381.0,43.415,43.4242,43.2219,43.369,347381.0
2020-10-30 15:40:00,47.16,47.38,47.13,47.21,317380.0,43.3782,43.5806,43.3506,43.4242,317380.0
2020-10-30 15:50:00,47.21,47.64,47.17,47.63,1224253.0,43.4242,43.8197,43.3874,43.8105,1224253.0
2020-11-02 09:30:00,48.1,48.71,48.0,48.65,396035.0,44.2429,44.8039,44.1509,44.7488,396035.0
2020-11-02 09:40:00,48.62,48.81,48.51,48.66,288076.0,44.7212,44.8959,44.62,44.758,288076.0
2020-11-02 09:50:00,48.65,49.09,48.61,48.93,162545.0,44.7488,45.1535,44.712,45.0063,162545.0
2020-11-02 10:00:00,49.0,49.09,48.79,48.84,217248.0,45.0707,45.1535,44.8775,44.9235,217248.0
2020-11-02 10:10:00,48.84,48.97,48.68,48.95,204784.0,44.9235,45.0431,44.7763,45.0247,204784.0
2020-11-02 10:20:00,48.95,48.96,48.71,48.87,142410.0,45.0247,45.0339,44.8039,44.9511,142410.0
2020-11-02 10:30:00,48.86,48.98,48.83,48.94,123316.0,44.9419,45.0523,44.9143,45.0155,123316.0
2020-11-02 10:40:00,48.93,49.16,48.85,49.1,159467.0,45.0063,45.2179,44.9327,45.1627,159467.0
2020-11-02 10:50:00,49.09,49.31,49.06,49.25,234534.0,45.1535,45.3558,45.1259,45.3006,234534.0
2020-11-02 11:00:00,49.24,49.34,48.98,49.04,297614.0,45.2914,45.3834,45.0523,45.1075,297614.0
2020-11-02 11:10:00,49.05,49.08,48.7,48.78,260045.0,45.1167,45.1443,44.7947,44.8683,260045.0
2020-11-02 11:20:00,48.78,48.79,48.69,48.72,192571.0,44.8683,44.8775,44.7855,44.8131,192571.0
2020-11-02 11:30:00,48.71,48.78,48.52,48.6,170460.0,44.8039,44.8683,44.6292,44.7028,170460.0
2020-11-02 11:40:00,48.61,48.75,48.56,48.64,188504.0,44.712,44.8407,44.666,44.7396,188504.0
2020-11-02 11:50:00,48.63,48.68,48.45,48.46,160941.0,44.7304,44.7763,44.5648,44.574,160941.0
2020-11-02 12:00:00,48.46,48.57,48.37,48.48,160424.0,44.574,44.6752,44.4912,44.5924,160424.0
2020-11-02 12:10:00,48.48,48.5,48.32,48.37,127327.0,44.5924,44.6108,44.4452,44.4912,127327.0
2020-11-02 12:20:00,48.35,48.4,48.29,48.32,86756.0,44.4728,44.5188,44.4176,44.4452,86756.0
2020-11-02 12:30:00,48.31,48.31,48.09,48.14,96094.0,44.436,44.436,44.2337,44.2797,96094.0
2020-11-02 12:40:00,48.14,48.16,47.99,48.03,163407.0,44.2797,44.298,44.1417,44.1785,163407.0
2020-11-02 12:50:00,48.03,48.12,47.9,47.93,101182.0,44.1785,44.2613,44.0589,44.0865,101182.0
2020-11-02 13:00:00,47.94,47.99,47.85,47.9,104424.0,44.0957,44.1417,44.0129,44.0589,104424.0
2020-11-02 13:10:00,47.9,47.92,47.7,47.77,105394.0,44.0589,44.0773,43.8749,43.9393,105394.0
2020-11-02 13:20:00,47.74,47.85,47.67,47.74,115052.0,43.9117,44.0129,43.8473,43.9117,115052.0
2020-11-02 13:30:00,47.73,47.73,47.61,47.63,79967.0,43.9025,43.9025,43.7922,43.8105,79967.0
2020-11-02 13:40:00,47.63,47.66,47.37,47.4,163412.0,43.8105,43.8381,43.5714,43.599,163412.0
2020-11-02 13:50:00,47.4,47.45,47.34,47.43,94769.0,43.599,43.645,43.5438,43.6266,94769.0
2020-11-02 14:00:00,47.43,47.43,47.21,47.33,165863.0,43.6266,43.6266,43.4242,43.5346,165863.0
2020-11-02 14:10:00,47.34,47.47,47.28,47.41,79970.0,43.5438,43.6634,43.4886,43.6082,79970.0
2020-11-02 14:20:00,47.41,47.6,47.4,47.59,112325.0,43.6082,43.783,43.599,43.7738,112325.0
2020-11-02 14:30:00,47.62,47.69,47.57,47.63,64339.0,43.8013,43.8657,43.7554,43.8105,64339.0
2020-11-02 14:40:00,47.63,47.79,47.62,47.7,76765.0,43.8105,43.9577,43.8013,43.8749,76765.0
2020-11-02 14:50:00,47.7,47.74,47.58,47.73,105314.0,43.8749,43.9117,43.7646,43.9025,105314.0
2020-11-02 15:00:00,47.73,47.81,47.63,47.68,85965.0,43.9025,43.9761,43.8105,43.8565,85965.0
2020-11-02 15:10:00,47.7,47.91,47.7,47.83,156430.0,43.8749,44.0681,43.8749,43.9945,156430.0
2020-11-02 15:20:00,47.84,47.9,47.81,47.9,100033.0,44.0037,44.0589,43.9761,44.0589,100033.0
2020-11-02 15:30:00,47.9,48.0,47.76,47.84,135489.0,44.0589,44.1509,43.9301,44.0037,135489.0
2020-11-02 15:40:00,47.84,47.93,47.76,47.92,238049.0,44.0037,44.0865,43.9301,44.0773,238049.0
2020-11-02 15:50:00,47.92,48.09,47.72,47.87,678371.0,44.0773,44.2337,43.8933,44.0313,678371.0
2020-11-03 09:30:00,48.03,48.21,47.69,47.73,483428.0,44.1785,44.344,43.8657,43.9025,483428.0
2020-11-03 09:40:00,47.71,48.05,47.61,48.01,178900.0,43.8841,44.1969,43.7922,44.1601,178900.0
2020-11-03 09:50:00,48.03,48.42,48.03,48.35,148654.0,44.1785,44.5372,44.1785,44.4728,148654.0
2020-11-03 10:00:00,48.35,48.67,48.33,48.62,105338.0,44.4728,44.7671,44.4544,44.7212,105338.0
2020-11-03 10:10:00,48.62,48.91,48.62,48.88,114947.0,44.7212,44.9879,44.7212,44.9603,114947.0
2020-11-03 10:20:00,48.86,49.12,48.85,48.99,269897.0,44.9419,45.1811,44.9327,45.0615,269897.0
2020-11-03 10:30:00,48.99,49.16,48.93,49.03,260508.0,45.0615,45.2179,45.0063,45.0983,260508.0
2020-11-03 10:40:00,49.03,49.08,48.96,49.07,101522.0,45.0983,45.1443,45.0339,45.1351,101522.0
2020-11-03 10:50:00,49.08,49.33,48.95,49.33,193436.0,45.1443,45.3742,45.0247,45.3742,193436.0
2020-11-03 11:00:00,49.33,49.38,49.09,49.1,103446.0,45.3742,45.4202,45.1535,45.1627,103446.0
2020-11-03 11:10:00,49.11,49.14,48.95,49.01,152581.0,45.1719,45.1995,45.0247,45.0799,152581.0
2020-11-03 11:20:00,49.02,49.07,48.9,48.96,86606.0,45.0891,45.1351,44.9787,45.0339,86606.0
2020-11-03 11:30:00,48.96,49.1,48.91,49.03,84169.0,45.0339,45.1627,44.9879,45.0983,84169.0
2020-11-03 11:40:00,49.03,49.12,48.96,48.99,131753.0,45.0983,45.1811,45.0339,45.0615,131753.0
2020-11-03 11:50:00,48.99,49.01,48.86,48.92,117713.0,45.0615,45.0799,44.9419,44.9971,117713.0
2020-11-03 12:00:00,48.93,49.11,48.92,49.1,165425.0,45.0063,45.1719,44.9971,45.1627,165425.0
2020-11-03 12:10:00,49.09,49.25,49.05,49.22,106048.0,45.1535,45.3006,45.1167,45.273,106048.0
2020-11-03 12:20:00,49.23,49.31,49.19,49.28,102126.0,45.2822,45.3558,45.2455,45.3282,102126.0
2020-11-03 12:30:00,49.28,49.36,49.14,49.14,103578.0,45.3282,45.4018,45.1995,45.1995,103578.0
2020-11-03 12:40:00,49.14,49.19,49.09,49.15,90470.0,45.1995,45.2455,45.1535,45.2087,90470.0
2020-11-03 12:50:00,49.16,49.16,48.99,49.07,96942.0,45.2179,45.2179,45.0615,45.1351,96942.0
2020-11-03 13:00:00,49.07,49.12,48.97,48.98,105379.0,45.1351,45.1811,45.0431,45.0523,105379.0
2020-11-03 13:10:00,48.98,49.02,48.87,48.92,119873.0,45.0523,45.0891,44.9511,44.9971,119873.0
2020-11-03 13:20:00,48.91,49.07,48.85,49.04,106340.0,44.9879,45.1351,44.9327,45.1075,106340.0
2020-11-03 13:30:00,49.06,49.08,48.88,48.99,117436.0,45.1259,45.1443,44.9603,45.0615,117436.0
2020-11-03 13:40:00,48.98,49.08,48.93,48.95,96177.0,45.0523,45.1443,45.0063,45.0247,96177.0
2020-11-03 13:50:00,48.96,48.98,48.72,48.82,113484.0,45.0339,45.0523,44.8131,44.9051,113484.0
2020-11-03 14:00:00,48.83,48.9,48.75,48.77,135909.0,44.9143,44.9787,44.8407,44.8591,135909.0
2020-11-03 14:10:00,48.77,48.94,48.77,48.88,105653.0,44.8591,45.0155,44.8591,44.9603,105653.0
2020-11-03 14:20:00,48.87,48.94,48.75,48.77,110176.0,44.9511,45.0155,44.8407,44.8591,110176.0
2020-11-03 14:30:00,48.78,48.87,48.75,48.82,92525.0,44.8683,44.9511,44.8407,44.9051,92525.0
2020-11-03 14:40:00,48.83,48.85,48.72,48.77,92854.0,44.9143,44.9327,44.8131,44.8591,92854.0
2020-11-03 14:50:00,48.77,48.79,48.57,48.59,128478.0,44.8591,44.8775,44.6752,44.6936,128478.0
2020-11-03 15:00:00,48.58,48.59,48.43,48.44,100138.0,44.6844,44.6936,44.5464,44.5556,100138.0
2020-11-03 15:10:00,48.44,48.52,48.41,48.48,107744.0,44.5556,44.6292,44.528,44.5924,107744.0
2020-11-03 15:20:00,48.48,48.82,48.47,48.8,146721.0,44.5924,44.9051,44.5832,44.8867,146721.0
2020-11-03 15:30:00,48.81,49.1,48.8,49.05,235524.0,44.8959,45.1627,44.8867,45.1167,235524.0
2020-11-03 15:40:00,49.05,49.14,48.95,49.05,265343.0,45.1167,45.1995,45.0247,45.1167,265343.0
2020-11-03 15:50:00,49.04,49.16,48.9,48.91,558096.0,45.1075,45.2179,44.9787,44.9879,558096.0
2020-11-04 09:30:00,49.55,49.64,48.57,48.57,615873.0,45.5766,45.6594,44.6752,44.6752,615873.0
2020-11-04 09:40:00,48.61,49.12,48.53,48.88,398124.0,44.712,45.1811,44.6384,44.9603,398124.0
2020-11-04 09:50:00,48.87,48.91,48.05,48.39,599882.0,44.9511,44.9879,44.1969,44.5096,599882.0
2020-11-04 10:00:00,48.39,48.42,48.08,48.18,452911.0,44.5096,44.5372,44.2245,44.3164,452911.0
2020-11-04 10:10:00,48.19,48.51,48.17,48.3,331507.0,44.3256,44.62,44.3072,44.4268,331507.0
2020-11-04 10:20:00,48.3,48.62,48.26,48.4,370965.0,44.4268,44.7212,44.39,44.5188,370965.0
2020-11-04 10:30:00,48.41,48.63,48.27,48.3,292459.0,44.528,44.7304,44.3992,44.4268,292459.0
2020-11-04 10:40:00,48.3,48.49,48.05,48.18,439503.0,44.4268,44.6016,44.1969,44.3164,439503.0
2020-11-04 10:50:00,48.18,48.4,48.17,48.25,224411.0,44.3164,44.5188,44.3072,44.3808,224411.0
2020-11-04 11:00:00,48.25,48.25,48.02,48.08,357450.0,44.3808,44.3808,44.1693,44.2245,357450.0
2020-11-04 11:10:00,48.08,48.29,48.04,48.1,185289.0,44.2245,44.4176,44.1877,44.2429,185289.0
2020-11-04 11:20:00,48.09,48.18,47.95,48.08,257523.0,44.2337,44.3164,44.1049,44.2245,257523.0
2020-11-04 11:30:00,48.08,48.17,47.95,47.95,196650.0,44.2245,44.3072,44.1049,44.1049,196650.0
2020-11-04 11:40:00,47.95,48.18,47.92,48.14,217171.0,44.1049,44.3164,44.0773,44.2797,217171.0
2020-11-04 11:50:00,48.15,48.27,48.06,48.2,311470.0,44.2888,44.3992,44.2061,44.3348,311470.0
2020-11-04 12:00:00,48.2,48.51,48.19,48.42,192648.0,44.3348,44.62,44.3256,44.5372,192648.0
2020-11-04 12:10:00,48.42,48.44,48.27,48.29,287595.0,44.5372,44.5556,44.3992,44.4176,287595.0
2020-11-04 12:20:00,48.29,48.39,48.22,48.27,303537.0,44.4176,44.5096,44.3532,44.3992,303537.0
2020-11-04 12:30:00,48.27,48.36,48.23,48.32,191647.0,44.3992,44.482,44.3624,44.4452,191647.0
2020-11-04 12:40:00,48.33,48.37,48.19,48.25,212207.0,44.4544,44.4912,44.3256,44.3808,212207.0
2020-11-04 12:50:00,48.25,48.28,48.12,48.2,193481.0,44.3808,44.4084,44.2613,44.3348,193481.0
2020-11-04 13:00:00,48.21,48.24,47.96,48.08,281391.0,44.344,44.3716,44.1141,44.2245,281391.0
2020-11-04 13:10:00,48.08,48.13,47.99,48.02,246824.0,44.2245,44.2705,44.1417,44.1693,246824.0
2020-11-04 13:20:00,48.03,48.19,47.98,48.19,168627.0,44.1785,44.3256,44.1325,44.3256,168627.0
2020-11-04 13:30:00,48.19,48.36,48.13,48.32,237363.0,44.3256,44.482,44.2705,44.4452,237363.0
2020-11-04 13:40:00,48.31,48.31,48.0,48.15,218088.0,44.436,44.436,44.1509,44.2888,218088.0
2020-11-04 13:50:00,48.15,48.18,48.04,48.12,174391.0,44.2888,44.3164,44.1877,44.2613,174391.0
2020-11-04 14:00:00,48.12,48.17,48.0,48.05,181676.0,44.2613,44.3072,44.1509,44.1969,181676.0
2020-11-04 14:10:00,48.05,48.12,47.96,48.08,207179.0,44.1969,44.2613,44.1141,44.2245,207179.0
2020-11-04 14:20:00,48.09,48.16,47.98,48.01,191717.0,44.2337,44.298,44.1325,44.1601,191717.0
2020-11-04 14:30:00,48.02,48.02,47.85,47.95,194582.0,44.1693,44.1693,44.0129,44.1049,194582.0
2020-11-04 14:40:00,47.95,47.95,47.82,47.84,166730.0,44.1049,44.1049,43.9853,44.0037,166730.0
2020-11-04 14:50:00,47.84,47.93,47.75,47.82,208263.0,44.0037,44.0865,43.9209,43.9853,208263.0
2020-11-04 15:00:00,47.83,47.92,47.74,47.81,177752.0,43.9945,44.0773,43.9117,43.9761,177752.0
2020-11-04 15:10:00,47.8,47.83,47.59,47.59,153094.0,43.9669,43.9945,43.7738,43.7738,153094.0
2020-11-04 15:20:00,47.6,47.72,47.56,47.63,193287.0,43.783,43.8933,43.7462,43.8105,193287.0
2020-11-04 15:30:00,47.64,47.82,47.64,47.77,198990.0,43.8197,43.9853,43.8197,43.9393,198990.0
2020-11-04 15:40:00,47.78,47.89,47.75,47.79,284529.0,43.9485,44.0497,43.9209,43.9577,284529.0
2020-11-04 15:50:00,47.78,47.9,47.61,47.81,876254.0,43.9485,44.0589,43.7922,43.9761,876254.0
2020-11-05 09:30:00,48.8,49.18,48.47,49.02,370882.0,44.8867,45.2363,44.5832,45.0891,370882.0
2020-11-05 09:40:00,49.03,49.36,49.01,49.05,199057.0,45.0983,45.4018,45.0799,45.1167,199057.0
2020-11-05 09:50:00,49.06,49.24,49.01,49.24,211918.0,45.1259,45.2914,45.0799,45.2914,211918.0
2020-11-05 10:00:00,49.25,49.52,49.25,49.34,260946.0,45.3006,45.549,45.3006,45.3834,260946.0
2020-11-05 10:10:00,49.35,49.52,49.22,49.42,203621.0,45.3926,45.549,45.273,45.457,203621.0
2020-11-05 10:20:00,49.42,49.43,49.25,49.28,152200.0,45.457,45.4662,45.3006,45.3282,152200.0
2020-11-05 10:30:00,49.29,49.45,49.25,49.28,182232.0,45.3374,45.4846,45.3006,45.3282,182232.0
2020-11-05 10:40:00,49.28,49.42,49.15,49.39,170602.0,45.3282,45.457,45.2087,45.4294,170602.0
2020-11-05 10:50:00,49.38,49.4,49.14,49.17,260393.0,45.4202,45.4386,45.1995,45.2271,260393.0
2020-11-05 11:00:00,49.16,49.18,48.76,48.78,278359.0,45.2179,45.2363,44.8499,44.8683,278359.0
2020-11-05 11:10:00,48.79,49.13,48.73,49.1,194820.0,44.8775,45.1903,44.8223,45.1627,194820.0
2020-11-05 11:20:00,49.09,49.38,49.05,49.29,195849.0,45.1535,45.4202,45.1167,45.3374,195849.0
2020-11-05 11:30:00,49.29,49.41,49.19,49.28,138419.0,45.3374,45.4478,45.2455,45.3282,138419.0
2020-11-05 11:40:00,49.27,49.34,49.18,49.28,108240.0,45.319,45.3834,45.2363,45.3282,108240.0
2020-11-05 11:50:00,49.28,49.33,49.16,49.16,78315.0,45.3282,45.3742,45.2179,45.2179,78315.0
2020-11-05 12:00:00,49.17,49.33,49.16,49.28,119231.0,45.2271,45.3742,45.2179,45.3282,119231.0
2020-11-05 12:10:00,49.29,49.37,49.19,49.22,151729.0,45.3374,45.411,45.2455,45.273,151729.0
2020-11-05 12:20:00,49.23,49.25,48.92,48.98,129930.0,45.2822,45.3006,44.9971,45.0523,129930.0
2020-11-05 12:30:00,48.99,49.01,48.89,48.97,129867.0,45.0615,45.0799,44.9695,45.0431,129867.0
2020-11-05 12:40:00,48.98,49.17,48.91,49.16,130679.0,45.0523,45.2271,44.9879,45.2179,130679.0
2020-11-05 12:50:00,49.16,49.26,49.12,49.22,114867.0,45.2179,45.3098,45.1811,45.273,114867.0
2020-11-05 13:00:00,49.23,49.32,49.19,49.26,157952.0,45.2822,45.365,45.2455,45.3098,157952.0
2020-11-05 13:10:00,49.27,49.44,49.21,49.43,137010.0,45.319,45.4754,45.2638,45.4662,137010.0
2020-11-05 13:20:00,49.44,49.58,49.37,49.54,194149.0,45.4754,45.6042,45.411,45.5674,194149.0
2020-11-05 13:30:00,49.55,49.66,49.51,49.6,194812.0,45.5766,45.6778,45.5398,45.6226,194812.0
2020-11-05 13:40:00,49.61,49.86,49.57,49.86,209526.0,45.6318,45.8617,45.595,45.8617,209526.0
2020-11-05 13:50:00,49.86,49.95,49.82,49.92,173646.0,45.8617,45.9445,45.8249,45.9169,173646.0
2020-11-05 14:00:00,49.92,49.95,49.65,49.68,229582.0,45.9169,45.9445,45.6686,45.6962,229582.0
2020-11-05 14:10:00,49.67,49.71,49.59,49.65,123196.0,45.687,45.7238,45.6134,45.6686,123196.0
2020-11-05 14:20:00,49.66,49.77,49.61,49.75,90406.0,45.6778,45.7789,45.6318,45.7605,90406.0
2020-11-05 14:30:00,49.75,49.82,49.66,49.81,114602.0,45.7605,45.8249,45.6778,45.8157,114602.0
2020-11-05 14:40:00,49.8,49.91,49.77,49.8,138072.0,45.8065,45.9077,45.7789,45.8065,138072.0
2020-11-05 14:50:00,49.81,49.85,49.72,49.82,122421.0,45.8157,45.8525,45.733,45.8249,122421.0
2020-11-05 15:00:00,49.81,49.88,49.79,49.84,156869.0,45.8157,45.8801,45.7973,45.8433,156869.0
2020-11-05 15:10:00,49.84,49.92,49.72,49.87,186689.0,45.8433,45.9169,45.733,45.8709,186689.0
2020-11-05 15:20:00,49.88,49.94,49.81,49.88,168430.0,45.8801,45.9353,45.8157,45.8801,168430.0
2020-11-05 15:30:00,49.89,49.9,49.46,49.54,364359.0,45.8893,45.8985,45.4938,45.5674,364359.0
2020-11-05 15:40:00,49.53,49.58,49.3,49.44,332006.0,45.5582,45.6042,45.3466,45.4754,332006.0
2020-11-05 15:50:00,49.43,49.55,49.35,49.43,936346.0,45.4662,45.5766,45.3926,45.4662,936346.0
2020-11-06 09:30:00,49.74,49.85,49.47,49.48,295218.0,45.7513,45.8525,45.503,45.5122,295218.0
2020-11-06 09:40:00,49.48,49.97,49.47,49.96,272197.0,45.5122,45.9629,45.503,45.9537,272197.0
2020-11-06 09:50:00,49.97,50.03,49.69,49.75,196975.0,45.9629,46.0181,45.7054,45.7605,196975.0
2020-11-06 10:00:00,49.74,49.91,49.59,49.91,128495.0,45.7513,45.9077,45.6134,45.9077,128495.0
2020-11-06 10:10:00,49.92,50.27,49.88,50.22,173240.0,45.9169,46.2388,45.8801,46.1929,173240.0
2020-11-06 10:20:00,50.23,50.3,50.11,50.15,168840.0,46.2021,46.2664,46.0917,46.1285,168840.0
2020-11-06 10:30:00,50.14,50.29,50.06,50.15,141850.0,46.1193,46.2572,46.0457,46.1285,141850.0
2020-11-06 10:40:00,50.16,50.34,50.16,50.25,131406.0,46.1377,46.3032,46.1377,46.2204,131406.0
2020-11-06 10:50:00,50.25,50.29,49.76,49.91,235587.0,46.2204,46.2572,45.7697,45.9077,235587.0
2020-11-06 11:00:00,49.91,50.13,49.83,50.09,255829.0,45.9077,46.1101,45.8341,46.0733,255829.0
2020-11-06 11:10:00,50.09,50.1,49.05,49.43,573754.0,46.0733,46.0825,45.1167,45.4662,573754.0
2020-11-06 11:20:00,49.43,49.68,49.31,49.66,195687.0,45.4662,45.6962,45.3558,45.6778,195687.0
2020-11-06 11:30:00,49.64,49.8,49.56,49.79,122423.0,45.6594,45.8065,45.5858,45.7973,122423.0
2020-11-06 11:40:00,49.8,49.98,49.76,49.94,170659.0,45.8065,45.9721,45.7697,45.9353,170659.0
2020-11-06 11:50:00,49.94,50.04,49.83,49.94,120795.0,45.9353,46.0273,45.8341,45.9353,120795.0
2020-11-06 12:00:00,49.94,50.14,49.93,50.12,124206.0,45.9353,46.1193,45.9261,46.1009,124206.0
2020-11-06 12:10:00,50.13,50.2,50.05,50.1,106124.0,46.1101,46.1745,46.0365,46.0825,106124.0
2020-11-06 12:20:00,50.11,50.27,50.11,50.23,282793.0,46.0917,46.2388,46.0917,46.2021,282793.0
2020-11-06 12:30:00,50.23,50.34,50.22,50.34,137063.0,46.2021,46.3032,46.1929,46.3032,137063.0
2020-11-06 12:40:00,50.33,50.55,50.28,50.53,298397.0,46.294,46.4964,46.248,46.478,298397.0
2020-11-06 12:50:00,50.52,50.71,50.49,50.7,202622.0,46.4688,46.6436,46.4412,46.6344,202622.0
2020-11-06 13:00:00,50.7,50.86,50.62,50.83,213487.0,46.6344,46.7815,46.5608,46.7539,213487.0
2020-11-06 13:10:00,50.85,51.02,50.85,50.92,212171.0,46.7723,46.9287,46.7723,46.8367,212171.0
2020-11-06 13:20:00,50.92,50.95,50.78,50.8,254877.0,46.8367,46.8643,46.7079,46.7263,254877.0
2020-11-06 13:30:00,50.78,50.78,50.65,50.7,121552.0,46.7079,46.7079,46.5884,46.6344,121552.0
2020-11-06 13:40:00,50.68,50.68,50.49,50.53,112196.0,46.616,46.616,46.4412,46.478,112196.0
2020-11-06 13:50:00,50.54,50.79,50.51,50.78,139649.0,46.4872,46.7171,46.4596,46.7079,139649.0
2020-11-06 14:00:00,50.79,50.88,50.68,50.87,148321.0,46.7171,46.7999,46.616,46.7907,148321.0
2020-11-06 14:10:00,50.87,51.01,50.82,50.95,207741.0,46.7907,46.9195,46.7447,46.8643,207741.0
2020-11-06 14:20:00,50.94,51.09,50.9,51.07,244990.0,46.8551,46.9931,46.8183,46.9747,244990.0
2020-11-06 14:30:00,51.08,51.17,51.04,51.05,157787.0,46.9839,47.0667,46.9471,46.9563,157787.0
2020-11-06 14:40:00,51.05,51.06,50.73,50.77,207634.0,46.9563,46.9655,46.662,46.6988,207634.0
2020-11-06 14:50:00,50.76,50.87,50.72,50.81,146233.0,46.6896,46.7907,46.6528,46.7355,146233.0
2020-11-06 15:00:00,50.81,50.82,50.6,50.74,118086.0,46.7355,46.7447,46.5424,46.6712,118086.0
2020-11-06 15:10:00,50.73,50.79,50.63,50.66,93602.0,46.662,46.7171,46.57,46.5976,93602.0
2020-11-06 15:20:00,50.66,50.72,50.61,50.69,99198.0,46.5976,46.6528,46.5516,46.6252,99198.0
2020-11-06 15:30:00,50.69,50.78,50.66,50.77,155333.0,46.6252,46.7079,46.5976,46.6988,155333.0
2020-11-06 15:40:00,50.77,50.86,50.76,50.81,183576.0,46.6988,46.7815,46.6896,46.7355,183576.0
2020-11-06 15:50:00,50.82,50.82,50.65,50.68,477964.0,46.7447,46.7447,46.5884,46.616,477964.0
2020-11-09 09:30:00,47.99,48.39,46.85,47.69,1375582.0,44.1417,44.5096,43.0931,43.8657,1375582.0
2020-11-09 09:40:00,47.69,48.3,47.04,48.26,948421.0,43.8657,44.4268,43.2679,44.39,948421.0
2020-11-09 09:50:00,48.28,48.42,47.4,47.55,748497.0,44.4084,44.5372,43.599,43.737,748497.0
2020-11-09 10:00:00,47.57,48.0,47.47,47.9,735801.0,43.7554,44.1509,43.6634,44.0589,735801.0
2020-11-09 10:10:00,47.89,48.57,47.82,48.47,360536.0,44.0497,44.6752,43.9853,44.5832,360536.0
2020-11-09 10:20:00,48.45,48.72,48.41,48.56,326992.0,44.5648,44.8131,44.528,44.666,326992.0
2020-11-09 10:30:00,48.57,48.76,48.09,48.26,683015.0,44.6752,44.8499,44.2337,44.39,683015.0
2020-11-09 10:40:00,48.27,48.31,47.98,48.08,247591.0,44.3992,44.436,44.1325,44.2245,247591.0
2020-11-09 10:50:00,48.07,48.14,47.79,47.98,737039.0,44.2153,44.2797,43.9577,44.1325,737039.0
2020-11-09 11:00:00,47.97,48.02,47.63,47.94,211083.0,44.1233,44.1693,43.8105,44.0957,211083.0
2020-11-09 11:10:00,47.94,48.02,47.73,47.99,190792.0,44.0957,44.1693,43.9025,44.1417,190792.0
2020-11-09 11:20:00,47.99,48.13,47.8,48.07,236080.0,44.1417,44.2705,43.9669,44.2153,236080.0
2020-11-09 11:30:00,48.05,48.11,47.87,48.02,216400.0,44.1969,44.2521,44.0313,44.1693,216400.0
2020-11-09 11:40:00,48.03,48.06,47.73,47.74,147790.0,44.1785,44.2061,43.9025,43.9117,147790.0
2020-11-09 11:50:00,47.74,47.78,47.48,47.68,261670.0,43.9117,43.9485,43.6726,43.8565,261670.0
2020-11-09 12:00:00,47.67,48.12,47.65,48.06,166951.0,43.8473,44.2613,43.8289,44.2061,166951.0
2020-11-09 12:10:00,48.04,48.09,47.92,47.98,155403.0,44.1877,44.2337,44.0773,44.1325,155403.0
2020-11-09 12:20:00,47.96,48.05,47.85,48.01,197137.0,44.1141,44.1969,44.0129,44.1601,197137.0
2020-11-09 12:30:00,48.01,48.09,47.88,48.0,168758.0,44.1601,44.2337,44.0405,44.1509,168758.0
2020-11-09 12:40:00,48.01,48.05,47.86,48.02,194271.0,44.1601,44.1969,44.0221,44.1693,194271.0
2020-11-09 12:50:00,48.02,48.16,47.97,48.03,322803.0,44.1693,44.298,44.1233,44.1785,322803.0
2020-11-09 13:00:00,48.03,48.37,48.02,48.32,416029.0,44.1785,44.4912,44.1693,44.4452,416029.0
2020-11-09 13:10:00,48.32,48.41,48.23,48.41,245187.0,44.4452,44.528,44.3624,44.528,245187.0
2020-11-09 13:20:00,48.39,48.61,48.33,48.61,290044.0,44.5096,44.712,44.4544,44.712,290044.0
2020-11-09 13:30:00,48.62,48.69,48.53,48.68,163429.0,44.7212,44.7855,44.6384,44.7763,163429.0
2020-11-09 13:40:00,48.67,48.68,48.44,48.65,159497.0,44.7671,44.7763,44.5556,44.7488,159497.0
2020-11-09 13:50:00,48.64,48.64,48.33,48.58,176322.0,44.7396,44.7396,44.4544,44.6844,176322.0
2020-11-09 14:00:00,48.58,48.77,48.51,48.58,215187.0,44.6844,44.8591,44.62,44.6844,215187.0
2020-11-09 14:10:00,48.58,48.68,48.52,48.65,154783.0,44.6844,44.7763,44.6292,44.7488,154783.0
2020-11-09 14:20:00,48.64,48.9,48.55,48.76,207871.0,44.7396,44.9787,44.6568,44.8499,207871.0
2020-11-09 14:30:00,48.77,48.96,48.55,48.95,235008.0,44.8591,45.0339,44.6568,45.0247,235008.0
2020-11-09 14:40:00,48.95,49.14,48.83,48.99,384198.0,45.0247,45.1995,44.9143,45.0615,384198.0
2020-11-09 14:50:00,48.99,49.07,48.91,48.99,130480.0,45.0615,45.1351,44.9879,45.0615,130480.0
2020-11-09 15:00:00,48.98,49.25,48.97,49.18,120957.0,45.0523,45.3006,45.0431,45.2363,120957.0
2020-11-09 15:10:00,49.18,49.19,48.99,49.03,200620.0,45.2363,45.2455,45.0615,45.0983,200620.0
2020-11-09 15:20:00,49.03,49.03,48.7,48.71,247819.0,45.0983,45.0983,44.7947,44.8039,247819.0
2020-11-09 15:30:00,48.71,48.87,48.67,48.84,256996.0,44.8039,44.9511,44.7671,44.9235,256996.0
2020-11-09 15:40:00,48.84,48.92,48.65,48.81,647138.0,44.9235,44.9971,44.7488,44.8959,647138.0
2020-11-09 15:50:00,48.8,48.8,48.25,48.3,929480.0,44.8867,44.8867,44.3808,44.4268,929480.0
2020-11-10 09:30:00,47.6,47.64,46.75,46.77,501543.0,43.783,43.8197,43.0011,43.0195,501543.0
2020-11-10 09:40:00,46.76,46.78,46.34,46.39,322648.0,43.0103,43.0287,42.624,42.67,322648.0
2020-11-10 09:50:00,46.37,46.45,46.23,46.39,397985.0,42.6516,42.7252,42.5228,42.67,397985.0
2020-11-10 10:00:00,46.4,46.46,46.19,46.37,287432.0,42.6792,42.7344,42.486,42.6516,287432.0
2020-11-10 10:10:00,46.37,46.5,46.28,46.4,262920.0,42.6516,42.7712,42.5688,42.6792,262920.0
2020-11-10 10:20:00,46.4,46.45,45.95,46.01,241298.0,42.6792,42.7252,42.2653,42.3205,241298.0
2020-11-10 10:30:00,46.02,46.1,45.65,45.75,414999.0,42.3297,42.4032,41.9893,42.0813,414999.0
2020-11-10 10:40:00,45.75,45.92,45.62,45.86,245859.0,42.0813,42.2377,41.9617,42.1825,245859.0
2020-11-10 10:50:00,45.84,45.92,45.66,45.81,473593.0,42.1641,42.2377,41.9985,42.1365,473593.0
2020-11-10 11:00:00,45.83,45.95,45.68,45.71,425134.0,42.1549,42.2653,42.0169,42.0445,425134.0
2020-11-10 11:10:00,45.71,45.81,45.4,45.48,391609.0,42.0445,42.1365,41.7594,41.833,391609.0
2020-11-10 11:20:00,45.49,45.9,45.36,45.89,375695.0,41.8422,42.2193,41.7226,42.2101,375695.0
2020-11-10 11:30:00,45.88,45.91,45.72,45.85,361318.0,42.2009,42.2285,42.0537,42.1733,361318.0
2020-11-10 11:40:00,45.86,46.32,45.84,46.26,418975.0,42.1825,42.6056,42.1641,42.5504,418975.0
2020-11-10 11:50:00,46.26,46.56,46.18,46.55,392889.0,42.5504,42.8264,42.4768,42.8172,392889.0
2020-11-10 12:00:00,46.54,47.08,46.54,47.07,287472.0,42.808,43.3047,42.808,43.2955,287472.0
2020-11-10 12:10:00,47.07,47.17,46.98,47.14,198428.0,43.2955,43.3874,43.2127,43.3598,198428.0
2020-11-10 12:20:00,47.15,47.17,46.83,46.97,237841.0,43.369,43.3874,43.0747,43.2035,237841.0
2020-11-10 12:30:00,46.95,47.01,46.63,46.7,272936.0,43.1851,43.2403,42.8907,42.9551,272936.0
2020-11-10 12:40:00,46.7,46.73,46.57,46.69,245092.0,42.9551,42.9827,42.8355,42.9459,245092.0
2020-11-10 12:50:00,46.69,46.73,46.62,46.67,206498.0,42.9459,42.9827,42.8815,42.9275,206498.0
2020-11-10 13:00:00,46.68,46.83,46.61,46.66,215019.0,42.9367,43.0747,42.8723,42.9183,215019.0
2020-11-10 13:10:00,46.66,46.67,46.5,46.52,135601.0,42.9183,42.9275,42.7712,42.7896,135601.0
2020-11-10 13:20:00,46.51,46.51,46.26,46.42,200976.0,42.7804,42.7804,42.5504,42.6976,200976.0
2020-11-10 13:30:00,46.42,46.42,46.1,46.32,264810.0,42.6976,42.6976,42.4032,42.6056,264810.0
2020-11-10 13:40:00,46.32,46.39,46.26,46.34,248912.0,42.6056,42.67,42.5504,42.624,248912.0
2020-11-10 13:50:00,46.34,46.44,46.26,46.44,227187.0,42.624,42.716,42.5504,42.716,227187.0
2020-11-10 14:00:00,46.43,46.51,46.35,46.36,175460.0,42.7068,42.7804,42.6332,42.6424,175460.0
2020-11-10 14:10:00,46.39,46.39,46.1,46.14,177147.0,42.67,42.67,42.4032,42.44,177147.0
2020-11-10 14:20:00,46.15,46.15,45.86,46.02,270178.0,42.4492,42.4492,42.1825,42.3297,270178.0
2020-11-10 14:30:00,46.02,46.19,45.98,46.18,267223.0,42.3297,42.486,42.2929,42.4768,267223.0
2020-11-10 14:40:00,46.17,46.39,46.15,46.33,200255.0,42.4676,42.67,42.4492,42.6148,200255.0
2020-11-10 14:50:00,46.32,46.49,46.3,46.43,200360.0,42.6056,42.762,42.5872,42.7068,200360.0
2020-11-10 15:00:00,46.43,46.59,46.39,46.54,221236.0,42.7068,42.8539,42.67,42.808,221236.0
2020-11-10 15:10:00,46.53,46.55,46.39,46.44,315401.0,42.7988,42.8172,42.67,42.716,315401.0
2020-11-10 15:20:00,46.43,46.5,46.33,46.45,291332.0,42.7068,42.7712,42.6148,42.7252,291332.0
2020-11-10 15:30:00,46.46,46.54,46.39,46.41,299439.0,42.7344,42.808,42.67,42.6884,299439.0
2020-11-10 15:40:00,46.41,46.6,46.39,46.46,425149.0,42.6884,42.8631,42.67,42.7344,425149.0
2020-11-10 15:50:00,46.47,46.57,46.28,46.55,1137022.0,42.7436,42.8355,42.5688,42.8172,1137022.0
2020-11-11 09:30:00,47.18,47.52,47.1,47.25,526032.0,43.3966,43.7094,43.323,43.461,526032.0
2020-11-11 09:40:00,47.25,47.43,47.12,47.14,300719.0,43.461,43.6266,43.3414,43.3598,300719.0
2020-11-11 09:50:00,47.15,47.19,46.82,46.82,317161.0,43.369,43.4058,43.0655,43.0655,317161.0
2020-11-11 10:00:00,46.84,47.18,46.81,47.09,224503.0,43.0839,43.3966,43.0563,43.3138,224503.0
2020-11-11 10:10:00,47.11,47.49,47.08,47.4,186108.0,43.3322,43.6818,43.3047,43.599,186108.0
2020-11-11 10:20:00,47.41,47.66,47.35,47.55,193891.0,43.6082,43.8381,43.553,43.737,193891.0
2020-11-11 10:30:00,47.56,47.73,47.53,47.72,205322.0,43.7462,43.9025,43.7186,43.8933,205322.0
2020-11-11 10:40:00,47.72,47.78,47.55,47.59,351883.0,43.8933,43.9485,43.737,43.7738,351883.0
2020-11-11 10:50:00,47.59,47.74,47.57,47.63,284517.0,43.7738,43.9117,43.7554,43.8105,284517.0
2020-11-11 11:00:00,47.63,47.63,47.31,47.39,406028.0,43.8105,43.8105,43.5162,43.5898,406028.0
2020-11-11 11:10:00,47.38,47.48,47.36,47.44,164139.0,43.5806,43.6726,43.5622,43.6358,164139.0
2020-11-11 11:20:00,47.44,47.63,47.32,47.43,686389.0,43.6358,43.8105,43.5254,43.6266,686389.0
2020-11-11 11:30:00,47.43,47.54,47.37,47.54,152841.0,43.6266,43.7278,43.5714,43.7278,152841.0
2020-11-11 11:40:00,47.54,47.67,47.38,47.66,166647.0,43.7278,43.8473,43.5806,43.8381,166647.0
2020-11-11 11:50:00,47.67,47.83,47.63,47.8,173385.0,43.8473,43.9945,43.8105,43.9669,173385.0
2020-11-11 12:00:00,47.8,47.89,47.75,47.84,215160.0,43.9669,44.0497,43.9209,44.0037,215160.0
2020-11-11 12:10:00,47.84,47.84,47.7,47.82,137591.0,44.0037,44.0037,43.8749,43.9853,137591.0
2020-11-11 12:20:00,47.82,47.92,47.74,47.91,145988.0,43.9853,44.0773,43.9117,44.0681,145988.0
2020-11-11 12:30:00,47.91,48.09,47.91,48.08,178405.0,44.0681,44.2337,44.0681,44.2245,178405.0
2020-11-11 12:40:00,48.08,48.1,47.91,47.96,143048.0,44.2245,44.2429,44.0681,44.1141,143048.0
2020-11-11 12:50:00,47.95,47.97,47.77,47.78,140511.0,44.1049,44.1233,43.9393,43.9485,140511.0
2020-11-11 13:00:00,47.8,47.97,47.77,47.97,189798.0,43.9669,44.1233,43.9393,44.1233,189798.0
2020-11-11 13:10:00,47.97,48.02,47.83,47.89,337088.0,44.1233,44.1693,43.9945,44.0497,337088.0
2020-11-11 13:20:00,47.89,47.92,47.69,47.72,245678.0,44.0497,44.0773,43.8657,43.8933,245678.0
2020-11-11 13:30:00,47.72,47.76,47.62,47.73,213440.0,43.8933,43.9301,43.8013,43.9025,213440.0
2020-11-11 13:40:00,47.73,47.84,47.67,47.76,126605.0,43.9025,44.0037,43.8473,43.9301,126605.0
2020-11-11 13:50:00,47.76,47.84,47.71,47.78,136855.0,43.9301,44.0037,43.8841,43.9485,136855.0
2020-11-11 14:00:00,47.79,47.94,47.75,47.91,101612.0,43.9577,44.0957,43.9209,44.0681,101612.0
2020-11-11 14:10:00,47.91,47.94,47.85,47.91,156931.0,44.0681,44.0957,44.0129,44.0681,156931.0
2020-11-11 14:20:00,47.91,48.0,47.86,47.95,443621.0,44.0681,44.1509,44.0221,44.1049,443621.0
2020-11-11 14:30:00,47.95,47.95,47.84,47.86,194389.0,44.1049,44.1049,44.0037,44.0221,194389.0
2020-11-11 14:40:00,47.86,47.86,47.64,47.68,180179.0,44.0221,44.0221,43.8197,43.8565,180179.0
2020-11-11 14:50:00,47.68,47.76,47.67,47.69,214722.0,43.8565,43.9301,43.8473,43.8657,214722.0
2020-11-11 15:00:00,47.69,47.77,47.64,47.66,156448.0,43.8657,43.9393,43.8197,43.8381,156448.0
2020-11-11 15:10:00,47.66,47.68,47.62,47.65,116722.0,43.8381,43.8565,43.8013,43.8289,116722.0
2020-11-11 15:20:00,47.65,47.66,47.49,47.61,415168.0,43.8289,43.8381,43.6818,43.7922,415168.0
2020-11-11 15:30:00,47.61,47.76,47.59,47.72,199337.0,43.7922,43.9301,43.7738,43.8933,199337.0
2020-11-11 15:40:00,47.72,47.72,47.63,47.69,218292.0,43.8933,43.8933,43.8105,43.8657,218292.0
2020-11-11 15:50:00,47.69,47.72,47.56,47.7,811789.0,43.8657,43.8933,43.7462,43.8749,811789.0
2020-11-12 09:30:00,48.13,48.17,47.63,47.81,281072.0,44.2705,44.3072,43.8105,43.9761,281072.0
2020-11-12 09:40:00,47.83,47.83,47.41,47.51,166900.0,43.9945,43.9945,43.6082,43.7002,166900.0
2020-11-12 09:50:00,47.51,47.7,47.5,47.64,169116.0,43.7002,43.8749,43.691,43.8197,169116.0
2020-11-12 10:00:00,47.64,47.68,47.34,47.37,185257.0,43.8197,43.8565,43.5438,43.5714,185257.0
2020-11-12 10:10:00,47.37,47.63,47.36,47.52,201679.0,43.5714,43.8105,43.5622,43.7094,201679.0
2020-11-12 10:20:00,47.53,47.53,47.26,47.27,150630.0,43.7186,43.7186,43.4702,43.4794,150630.0
2020-11-12 10:30:00,47.26,47.26,47.11,47.19,227549.0,43.4702,43.4702,43.3322,43.4058,227549.0
2020-11-12 10:40:00,47.2,47.45,47.2,47.38,135358.0,43.415,43.645,43.415,43.5806,135358.0
2020-11-12 10:50:00,47.38,47.42,47.16,47.23,154351.0,43.5806,43.6174,43.3782,43.4426,154351.0
2020-11-12 11:00:00,47.22,47.28,47.11,47.27,181627.0,43.4334,43.4886,43.3322,43.4794,181627.0
2020-11-12 11:10:00,47.27,47.28,46.97,47.07,176305.0,43.4794,43.4886,43.2035,43.2955,176305.0
2020-11-12 11:20:00,47.07,47.08,46.96,47.01,141027.0,43.2955,43.3047,43.1943,43.2403,141027.0
2020-11-12 11:30:00,47.01,47.01,46.79,46.82,174363.0,43.2403,43.2403,43.0379,43.0655,174363.0
2020-11-12 11:40:00,46.8,46.82,46.72,46.73,187842.0,43.0471,43.0655,42.9735,42.9827,187842.0
2020-11-12 11:50:00,46.73,46.99,46.73,46.91,170838.0,42.9827,43.2219,42.9827,43.1483,170838.0
2020-11-12 12:00:00,46.91,47.15,46.91,47.04,174887.0,43.1483,43.369,43.1483,43.2679,174887.0
2020-11-12 12:10:00,47.05,47.12,46.98,47.04,135599.0,43.2771,43.3414,43.2127,43.2679,135599.0
2020-11-12 12:20:00,47.04,47.12,46.95,46.96,144865.0,43.2679,43.3414,43.1851,43.1943,144865.0
2020-11-12 12:30:00,46.96,47.0,46.84,46.88,132146.0,43.1943,43.2311,43.0839,43.1207,132146.0
2020-11-12 12:40:00,46.88,46.88,46.6,46.63,164249.0,43.1207,43.1207,42.8631,42.8907,164249.0
2020-11-12 12:50:00,46.63,46.73,46.59,46.68,246812.0,42.8907,42.9827,42.8539,42.9367,246812.0
2020-11-12 13:00:00,46.68,46.8,46.67,46.78,145280.0,42.9367,43.0471,42.9275,43.0287,145280.0
2020-11-12 13:10:00,46.78,46.78,46.58,46.63,158505.0,43.0287,43.0287,42.8447,42.8907,158505.0
2020-11-12 13:20:00,46.63,46.7,46.5,46.54,174850.0,42.8907,42.9551,42.7712,42.808,174850.0
2020-11-12 13:30:00,46.53,46.7,46.49,46.68,164737.0,42.7988,42.9551,42.762,42.9367,164737.0
2020-11-12 13:40:00,46.67,46.69,46.53,46.65,182028.0,42.9275,42.9459,42.7988,42.9091,182028.0
2020-11-12 13:50:00,46.66,46.82,46.64,46.74,198726.0,42.9183,43.0655,42.8999,42.9919,198726.0
2020-11-12 14:00:00,46.73,46.76,46.61,46.65,162516.0,42.9827,43.0103,42.8723,42.9091,162516.0
2020-11-12 14:10:00,46.65,46.72,46.48,46.68,175985.0,42.9091,42.9735,42.7528,42.9367,175985.0
2020-11-12 14:20:00,46.69,46.73,46.45,46.51,169982.0,42.9459,42.9827,42.7252,42.7804,169982.0
2020-11-12 14:30:00,46.51,46.64,46.45,46.56,152993.0,42.7804,42.8999,42.7252,42.8264,152993.0
2020-11-12 14:40:00,46.55,46.6,46.44,46.57,153876.0,42.8172,42.8631,42.716,42.8355,153876.0
2020-11-12 14:50:00,46.57,46.58,46.44,46.5,169925.0,42.8355,42.8447,42.716,42.7712,169925.0
2020-11-12 15:00:00,46.49,46.51,46.4,46.47,111052.0,42.762,42.7804,42.6792,42.7436,111052.0
2020-11-12 15:10:00,46.47,46.6,46.44,46.55,131910.0,42.7436,42.8631,42.716,42.8172,131910.0
2020-11-12 15:20:00,46.55,46.65,46.5,46.54,201299.0,42.8172,42.9091,42.7712,42.808,201299.0
2020-11-12 15:30:00,46.54,46.61,46.47,46.59,175899.0,42.808,42.8723,42.7436,42.8539,175899.0
2020-11-12 15:40:00,46.59,46.62,46.46,46.54,301560.0,42.8539,42.8815,42.7344,42.808,301560.0
2020-11-12 15:50:00,46.54,46.6,46.42,46.59,667239.0,42.808,42.8631,42.6976,42.8539,667239.0
2020-11-13 09:30:00,46.9,47.17,46.72,47.05,258287.0,43.1391,43.3874,42.9735,43.2771,258287.0
2020-11-13 09:40:00,47.06,47.59,46.95,47.44,371236.0,43.2863,43.7738,43.1851,43.6358,371236.0
2020-11-13 09:50:00,47.44,47.64,47.33,47.53,190700.0,43.6358,43.8197,43.5346,43.7186,190700.0
2020-11-13 10:00:00,47.52,47.58,47.3,47.51,172155.0,43.7094,43.7646,43.507,43.7002,172155.0
2020-11-13 10:10:00,47.5,47.67,47.44,47.58,297931.0,43.691,43.8473,43.6358,43.7646,297931.0
2020-11-13 10:20:00,47.59,47.88,47.5,47.85,230727.0,43.7738,44.0405,43.691,44.0129,230727.0
2020-11-13 10:30:00,47.85,48.06,47.8,47.95,324128.0,44.0129,44.2061,43.9669,44.1049,324128.0
2020-11-13 10:40:00,47.96,48.08,47.95,48.0,228425.0,44.1141,44.2245,44.1049,44.1509,228425.0
2020-11-13 10:50:00,48.0,48.03,47.85,47.96,412406.0,44.1509,44.1785,44.0129,44.1141,412406.0
2020-11-13 11:00:00,47.94,47.99,47.78,47.82,155379.0,44.0957,44.1417,43.9485,43.9853,155379.0
2020-11-13 11:10:00,47.82,47.98,47.74,47.93,174257.0,43.9853,44.1325,43.9117,44.0865,174257.0
2020-11-13 11:20:00,47.93,47.93,47.76,47.78,150532.0,44.0865,44.0865,43.9301,43.9485,150532.0
2020-11-13 11:30:00,47.75,47.87,47.72,47.82,134557.0,43.9209,44.0313,43.8933,43.9853,134557.0
2020-11-13 11:40:00,47.83,47.88,47.77,47.83,109576.0,43.9945,44.0405,43.9393,43.9945,109576.0
2020-11-13 11:50:00,47.82,47.95,47.8,47.91,124665.0,43.9853,44.1049,43.9669,44.0681,124665.0
2020-11-13 12:00:00,47.91,48.1,47.89,47.94,171527.0,44.0681,44.2429,44.0497,44.0957,171527.0
2020-11-13 12:10:00,47.94,48.03,47.84,47.88,137768.0,44.0957,44.1785,44.0037,44.0405,137768.0
2020-11-13 12:20:00,47.88,48.03,47.84,47.95,168699.0,44.0405,44.1785,44.0037,44.1049,168699.0
2020-11-13 12:30:00,47.95,48.04,47.95,48.02,109753.0,44.1049,44.1877,44.1049,44.1693,109753.0
2020-11-13 12:40:00,48.03,48.12,47.97,48.12,115503.0,44.1785,44.2613,44.1233,44.2613,115503.0
2020-11-13 12:50:00,48.12,48.17,48.08,48.09,129965.0,44.2613,44.3072,44.2245,44.2337,129965.0
2020-11-13 13:00:00,48.09,48.2,47.97,48.16,178630.0,44.2337,44.3348,44.1233,44.298,178630.0
2020-11-13 13:10:00,48.16,48.18,48.06,48.11,83975.0,44.298,44.3164,44.2061,44.2521,83975.0
2020-11-13 13:20:00,48.12,48.22,48.09,48.16,132585.0,44.2613,44.3532,44.2337,44.298,132585.0
2020-11-13 13:30:00,48.16,48.17,47.91,47.95,113903.0,44.298,44.3072,44.0681,44.1049,113903.0
2020-11-13 13:40:00,47.95,47.99,47.88,47.96,96114.0,44.1049,44.1417,44.0405,44.1141,96114.0
2020-11-13 13:50:00,47.97,48.0,47.9,47.94,91912.0,44.1233,44.1509,44.0589,44.0957,91912.0
2020-11-13 14:00:00,47.94,48.03,47.91,47.93,112088.0,44.0957,44.1785,44.0681,44.0865,112088.0
2020-11-13 14:10:00,47.94,47.94,47.83,47.9,107354.0,44.0957,44.0957,43.9945,44.0589,107354.0
2020-11-13 14:20:00,47.9,47.98,47.86,47.95,107226.0,44.0589,44.1325,44.0221,44.1049,107226.0
2020-11-13 14:30:00,47.95,48.04,47.91,48.04,168841.0,44.1049,44.1877,44.0681,44.1877,168841.0
2020-11-13 14:40:00,48.03,48.1,48.0,48.08,175363.0,44.1785,44.2429,44.1509,44.2245,175363.0
2020-11-13 14:50:00,48.08,48.34,48.08,48.28,318102.0,44.2245,44.4636,44.2245,44.4084,318102.0
2020-11-13 15:00:00,48.29,48.37,48.22,48.37,159401.0,44.4176,44.4912,44.3532,44.4912,159401.0
2020-11-13 15:10:00,48.37,48.43,48.32,48.41,153305.0,44.4912,44.5464,44.4452,44.528,153305.0
2020-11-13 15:20:00,48.42,48.54,48.4,48.48,169546.0,44.5372,44.6476,44.5188,44.5924,169546.0
2020-11-13 15:30:00,48.47,48.58,48.46,48.51,240168.0,44.5832,44.6844,44.574,44.62,240168.0
2020-11-13 15:40:00,48.51,48.71,48.51,48.68,403700.0,44.62,44.8039,44.62,44.7763,403700.0
2020-11-13 15:50:00,48.68,48.72,48.59,48.68,903333.0,44.7763,44.8131,44.6936,44.7763,903333.0
2020-11-16 09:30:00,48.25,48.6,48.06,48.24,711695.0,44.3808,44.7028,44.2061,44.3716,711695.0
2020-11-16 09:40:00,48.25,48.38,48.05,48.33,440816.0,44.3808,44.5004,44.1969,44.4544,440816.0
2020-11-16 09:50:00,48.34,48.53,48.27,48.5,264884.0,44.4636,44.6384,44.3992,44.6108,264884.0
2020-11-16 10:00:00,48.51,48.9,48.36,48.89,265496.0,44.62,44.9787,44.482,44.9695,265496.0
2020-11-16 10:10:00,48.89,49.07,48.82,48.97,316058.0,44.9695,45.1351,44.9051,45.0431,316058.0
2020-11-16 10:20:00,48.96,49.17,48.85,48.94,207550.0,45.0339,45.2271,44.9327,45.0155,207550.0
2020-11-16 10:30:00,48.92,48.96,48.59,48.64,190689.0,44.9971,45.0339,44.6936,44.7396,190689.0
2020-11-16 10:40:00,48.64,48.7,48.33,48.39,211199.0,44.7396,44.7947,44.4544,44.5096,211199.0
2020-11-16 10:50:00,48.39,48.51,48.36,48.39,216339.0,44.5096,44.62,44.482,44.5096,216339.0
2020-11-16 11:00:00,48.39,48.6,48.35,48.56,188691.0,44.5096,44.7028,44.4728,44.666,188691.0
2020-11-16 11:10:00,48.56,48.6,48.33,48.39,214207.0,44.666,44.7028,44.4544,44.5096,214207.0
2020-11-16 11:20:00,48.39,48.44,48.31,48.33,182829.0,44.5096,44.5556,44.436,44.4544,182829.0
2020-11-16 11:30:00,48.32,48.4,48.22,48.28,247282.0,44.4452,44.5188,44.3532,44.4084,247282.0
2020-11-16 11:40:00,48.29,48.39,48.15,48.2,200555.0,44.4176,44.5096,44.2888,44.3348,200555.0
2020-11-16 11:50:00,48.2,48.39,48.19,48.32,166326.0,44.3348,44.5096,44.3256,44.4452,166326.0
2020-11-16 12:00:00,48.33,48.36,48.24,48.34,171638.0,44.4544,44.482,44.3716,44.4636,171638.0
2020-11-16 12:10:00,48.33,48.37,48.29,48.34,112423.0,44.4544,44.4912,44.4176,44.4636,112423.0
2020-11-16 12:20:00,48.33,48.38,48.24,48.25,157117.0,44.4544,44.5004,44.3716,44.3808,157117.0
2020-11-16 12:30:00,48.25,48.35,48.2,48.23,153721.0,44.3808,44.4728,44.3348,44.3624,153721.0
2020-11-16 12:40:00,48.23,48.32,48.11,48.12,182883.0,44.3624,44.4452,44.2521,44.2613,182883.0
2020-11-16 12:50:00,48.12,48.21,48.04,48.11,200716.0,44.2613,44.344,44.1877,44.2521,200716.0
2020-11-16 13:00:00,48.1,48.22,48.07,48.14,159244.0,44.2429,44.3532,44.2153,44.2797,159244.0
2020-11-16 13:10:00,48.14,48.23,48.08,48.21,246392.0,44.2797,44.3624,44.2245,44.344,246392.0
2020-11-16 13:20:00,48.21,48.24,48.1,48.11,144838.0,44.344,44.3716,44.2429,44.2521,144838.0
2020-11-16 13:30:00,48.12,48.25,48.09,48.19,144579.0,44.2613,44.3808,44.2337,44.3256,144579.0
2020-11-16 13:40:00,48.19,48.2,48.07,48.1,170892.0,44.3256,44.3348,44.2153,44.2429,170892.0
2020-11-16 13:50:00,48.1,48.19,48.07,48.14,149597.0,44.2429,44.3256,44.2153,44.2797,149597.0
2020-11-16 14:00:00,48.14,48.16,48.01,48.14,158001.0,44.2797,44.298,44.1601,44.2797,158001.0
2020-11-16 14:10:00,48.13,48.18,48.07,48.14,136764.0,44.2705,44.3164,44.2153,44.2797,136764.0
2020-11-16 14:20:00,48.14,48.29,48.12,48.22,182657.0,44.2797,44.4176,44.2613,44.3532,182657.0
2020-11-16 14:30:00,48.23,48.32,48.16,48.21,147853.0,44.3624,44.4452,44.298,44.344,147853.0
2020-11-16 14:40:00,48.21,48.3,48.15,48.27,171254.0,44.344,44.4268,44.2888,44.3992,171254.0
2020-11-16 14:50:00,48.27,48.36,48.24,48.3,216357.0,44.3992,44.482,44.3716,44.4268,216357.0
2020-11-16 15:00:00,48.3,48.46,48.3,48.46,108141.0,44.4268,44.574,44.4268,44.574,108141.0
2020-11-16 15:10:00,48.47,48.54,48.44,48.53,130217.0,44.5832,44.6476,44.5556,44.6384,130217.0
2020-11-16 15:20:00,48.53,48.6,48.5,48.6,148664.0,44.6384,44.7028,44.6108,44.7028,148664.0
2020-11-16 15:30:00,48.59,48.71,48.52,48.57,216832.0,44.6936,44.8039,44.6292,44.6752,216832.0
2020-11-16 15:40:00,48.57,48.64,48.54,48.62,182263.0,44.6752,44.7396,44.6476,44.7212,182263.0
2020-11-16 15:50:00,48.61,48.62,48.45,48.55,782229.0,44.712,44.7212,44.5648,44.6568,782229.0
2020-11-17 09:30:00,48.37,48.9,48.37,48.64,274006.0,44.4912,44.9787,44.4912,44.7396,274006.0
2020-11-17 09:40:00,48.65,48.67,48.19,48.57,216768.0,44.7488,44.7671,44.3256,44.6752,216768.0
2020-11-17 09:50:00,48.6,48.67,48.36,48.45,208869.0,44.7028,44.7671,44.482,44.5648,208869.0
2020-11-17 10:00:00,48.46,48.61,48.28,48.61,179614.0,44.574,44.712,44.4084,44.712,179614.0
2020-11-17 10:10:00,48.59,48.73,48.57,48.63,228355.0,44.6936,44.8223,44.6752,44.7304,228355.0
2020-11-17 10:20:00,48.63,48.74,48.51,48.51,224547.0,44.7304,44.8315,44.62,44.62,224547.0
2020-11-17 10:30:00,48.51,48.51,48.27,48.33,233431.0,44.62,44.62,44.3992,44.4544,233431.0
2020-11-17 10:40:00,48.34,48.47,48.23,48.46,174061.0,44.4636,44.5832,44.3624,44.574,174061.0
2020-11-17 10:50:00,48.45,48.45,48.27,48.34,239269.0,44.5648,44.5648,44.3992,44.4636,239269.0
2020-11-17 11:00:00,48.33,48.5,48.27,48.43,214941.0,44.4544,44.6108,44.3992,44.5464,214941.0
2020-11-17 11:10:00,48.43,48.45,48.3,48.37,197306.0,44.5464,44.5648,44.4268,44.4912,197306.0
2020-11-17 11:20:00,48.37,48.41,48.19,48.26,204975.0,44.4912,44.528,44.3256,44.39,204975.0
2020-11-17 11:30:00,48.26,48.44,48.21,48.4,187223.0,44.39,44.5556,44.344,44.5188,187223.0
2020-11-17 11:40:00,48.4,48.49,48.19,48.26,207837.0,44.5188,44.6016,44.3256,44.39,207837.0
2020-11-17 11:50:00,48.26,48.3,48.15,48.17,193852.0,44.39,44.4268,44.2888,44.3072,193852.0
2020-11-17 12:00:00,48.16,48.24,48.04,48.08,181697.0,44.298,44.3716,44.1877,44.2245,181697.0
2020-11-17 12:10:00,48.08,48.16,48.02,48.03,198095.0,44.2245,44.298,44.1693,44.1785,198095.0
2020-11-17 12:20:00,48.02,48.12,47.96,48.11,169729.0,44.1693,44.2613,44.1141,44.2521,169729.0
2020-11-17 12:30:00,48.12,48.27,48.08,48.25,165444.0,44.2613,44.3992,44.2245,44.3808,165444.0
2020-11-17 12:40:00,48.22,48.24,48.11,48.14,141000.0,44.3532,44.3716,44.2521,44.2797,141000.0
2020-11-17 12:50:00,48.15,48.34,48.11,48.33,188106.0,44.2888,44.4636,44.2521,44.4544,188106.0
2020-11-17 13:00:00,48.33,48.4,48.3,48.38,156427.0,44.4544,44.5188,44.4268,44.5004,156427.0
2020-11-17 13:10:00,48.38,48.4,48.3,48.36,165636.0,44.5004,44.5188,44.4268,44.482,165636.0
2020-11-17 13:20:00,48.36,48.42,48.25,48.42,146881.0,44.482,44.5372,44.3808,44.5372,146881.0
2020-11-17 13:30:00,48.42,48.42,48.26,48.36,183944.0,44.5372,44.5372,44.39,44.482,183944.0
2020-11-17 13:40:00,48.35,48.39,48.27,48.34,159469.0,44.4728,44.5096,44.3992,44.4636,159469.0
2020-11-17 13:50:00,48.34,48.44,48.27,48.37,149079.0,44.4636,44.5556,44.3992,44.4912,149079.0
2020-11-17 14:00:00,48.36,48.5,48.32,48.47,165824.0,44.482,44.6108,44.4452,44.5832,165824.0
2020-11-17 14:10:00,48.48,48.55,48.42,48.5,238709.0,44.5924,44.6568,44.5372,44.6108,238709.0
2020-11-17 14:20:00,48.5,48.57,48.48,48.52,168327.0,44.6108,44.6752,44.5924,44.6292,168327.0
2020-11-17 14:30:00,48.52,48.59,48.49,48.56,143470.0,44.6292,44.6936,44.6016,44.666,143470.0
2020-11-17 14:40:00,48.56,48.63,48.53,48.57,153087.0,44.666,44.7304,44.6384,44.6752,153087.0
2020-11-17 14:50:00,48.57,48.6,48.51,48.56,182623.0,44.6752,44.7028,44.62,44.666,182623.0
2020-11-17 15:00:00,48.56,48.56,48.47,48.49,115285.0,44.666,44.666,44.5832,44.6016,115285.0
2020-11-17 15:10:00,48.48,48.5,48.44,48.5,68435.0,44.5924,44.6108,44.5556,44.6108,68435.0
2020-11-17 15:20:00,48.5,48.51,48.37,48.42,89598.0,44.6108,44.62,44.4912,44.5372,89598.0
2020-11-17 15:30:00,48.43,48.46,48.4,48.44,110211.0,44.5464,44.574,44.5188,44.5556,110211.0
2020-11-17 15:40:00,48.43,48.52,48.35,48.5,172620.0,44.5464,44.6292,44.4728,44.6108,172620.0
2020-11-17 15:50:00,48.49,48.49,48.3,48.34,645330.0,44.6016,44.6016,44.4268,44.4636,645330.0
2020-11-18 09:30:00,48.07,48.43,48.07,48.4,217249.0,44.2153,44.5464,44.2153,44.5188,217249.0
2020-11-18 09:40:00,48.41,48.41,48.14,48.31,133159.0,44.528,44.528,44.2797,44.436,133159.0
2020-11-18 09:50:00,48.32,48.5,48.15,48.25,249733.0,44.4452,44.6108,44.2888,44.3808,249733.0
2020-11-18 10:00:00,48.23,48.32,48.12,48.31,231674.0,44.3624,44.4452,44.2613,44.436,231674.0
2020-11-18 10:10:00,48.3,48.42,48.21,48.38,281742.0,44.4268,44.5372,44.344,44.5004,281742.0
2020-11-18 10:20:00,48.38,48.52,48.35,48.41,222548.0,44.5004,44.6292,44.4728,44.528,222548.0
2020-11-18 10:30:00,48.4,48.65,48.38,48.6,213809.0,44.5188,44.7488,44.5004,44.7028,213809.0
2020-11-18 10:40:00,48.6,48.77,48.6,48.69,226830.0,44.7028,44.8591,44.7028,44.7855,226830.0
2020-11-18 10:50:00,48.69,48.7,48.27,48.3,257092.0,44.7855,44.7947,44.3992,44.4268,257092.0
2020-11-18 11:00:00,48.31,48.37,48.21,48.33,286967.0,44.436,44.4912,44.344,44.4544,286967.0
2020-11-18 11:10:00,48.34,48.45,48.33,48.4,212898.0,44.4636,44.5648,44.4544,44.5188,212898.0
2020-11-18 11:20:00,48.4,48.52,48.37,48.46,288621.0,44.5188,44.6292,44.4912,44.574,288621.0
2020-11-18 11:30:00,48.47,48.5,48.34,48.37,173991.0,44.5832,44.6108,44.4636,44.4912,173991.0
2020-11-18 11:40:00,48.37,48.57,48.33,48.57,189102.0,44.4912,44.6752,44.4544,44.6752,189102.0
2020-11-18 11:50:00,48.57,48.79,48.57,48.78,152510.0,44.6752,44.8775,44.6752,44.8683,152510.0
2020-11-18 12:00:00,48.78,48.88,48.74,48.87,194111.0,44.8683,44.9603,44.8315,44.9511,194111.0
2020-11-18 12:10:00,48.87,49.0,48.82,48.98,194690.0,44.9511,45.0707,44.9051,45.0523,194690.0
2020-11-18 12:20:00,48.98,49.15,48.92,49.0,278909.0,45.0523,45.2087,44.9971,45.0707,278909.0
2020-11-18 12:30:00,48.99,49.28,48.99,49.26,256972.0,45.0615,45.3282,45.0615,45.3098,256972.0
2020-11-18 12:40:00,49.26,49.26,49.06,49.15,259959.0,45.3098,45.3098,45.1259,45.2087,259959.0
2020-11-18 12:50:00,49.15,49.35,49.12,49.34,217222.0,45.2087,45.3926,45.1811,45.3834,217222.0
2020-11-18 13:00:00,49.33,49.38,49.21,49.37,237835.0,45.3742,45.4202,45.2638,45.411,237835.0
2020-11-18 13:10:00,49.36,49.37,49.17,49.23,192600.0,45.4018,45.411,45.2271,45.2822,192600.0
2020-11-18 13:20:00,49.23,49.31,49.15,49.26,228729.0,45.2822,45.3558,45.2087,45.3098,228729.0
2020-11-18 13:30:00,49.26,49.38,49.19,49.35,235688.0,45.3098,45.4202,45.2455,45.3926,235688.0
2020-11-18 13:40:00,49.35,49.46,49.28,49.3,215936.0,45.3926,45.4938,45.3282,45.3466,215936.0
2020-11-18 13:50:00,49.3,49.37,49.25,49.35,194114.0,45.3466,45.411,45.3006,45.3926,194114.0
2020-11-18 14:00:00,49.34,49.35,49.25,49.27,82639.0,45.3834,45.3926,45.3006,45.319,82639.0
2020-11-18 14:10:00,49.27,49.27,49.05,49.17,292468.0,45.319,45.319,45.1167,45.2271,292468.0
2020-11-18 14:20:00,49.17,49.31,49.15,49.3,268620.0,45.2271,45.3558,45.2087,45.3466,268620.0
2020-11-18 14:30:00,49.3,49.45,49.29,49.33,281519.0,45.3466,45.4846,45.3374,45.3742,281519.0
2020-11-18 14:40:00,49.34,49.37,49.22,49.23,233306.0,45.3834,45.411,45.273,45.2822,233306.0
2020-11-18 14:50:00,49.23,49.26,49.18,49.2,212889.0,45.2822,45.3098,45.2363,45.2546,212889.0
2020-11-18 15:00:00,49.21,49.22,49.09,49.21,241339.0,45.2638,45.273,45.1535,45.2638,241339.0
2020-11-18 15:10:00,49.2,49.28,49.19,49.21,235815.0,45.2546,45.3282,45.2455,45.2638,235815.0
2020-11-18 15:20:00,49.2,49.2,48.97,48.99,250200.0,45.2546,45.2546,45.0431,45.0615,250200.0
2020-11-18 15:30:00,49.0,49.0,48.9,48.93,348326.0,45.0707,45.0707,44.9787,45.0063,348326.0
2020-11-18 15:40:00,48.93,49.05,48.9,48.91,447312.0,45.0063,45.1167,44.9787,44.9879,447312.0
2020-11-18 15:50:00,48.91,48.92,48.49,48.52,1023221.0,44.9879,44.9971,44.6016,44.6292,1023221.0
2020-11-19 09:30:00,48.65,48.88,48.56,48.79,209927.0,44.7488,44.9603,44.666,44.8775,209927.0
2020-11-19 09:40:00,48.8,49.02,48.66,49.02,181307.0,44.8867,45.0891,44.758,45.0891,181307.0
2020-11-19 09:50:00,49.02,49.34,48.93,49.29,259774.0,45.0891,45.3834,45.0063,45.3374,259774.0
2020-11-19 10:00:00,49.29,49.38,49.15,49.18,237533.0,45.3374,45.4202,45.2087,45.2363,237533.0
2020-11-19 10:10:00,49.18,49.25,49.09,49.13,221432.0,45.2363,45.3006,45.1535,45.1903,221432.0
2020-11-19 10:20:00,49.12,49.2,49.03,49.2,207837.0,45.1811,45.2546,45.0983,45.2546,207837.0
2020-11-19 10:30:00,49.19,49.23,49.1,49.2,194498.0,45.2455,45.2822,45.1627,45.2546,194498.0
2020-11-19 10:40:00,49.21,49.34,49.18,49.3,166161.0,45.2638,45.3834,45.2363,45.3466,166161.0
2020-11-19 10:50:00,49.3,49.33,49.09,49.09,181055.0,45.3466,45.3742,45.1535,45.1535,181055.0
2020-11-19 11:00:00,49.09,49.11,48.95,48.96,199392.0,45.1535,45.1719,45.0247,45.0339,199392.0
2020-11-19 11:10:00,48.94,49.08,48.93,49.08,157745.0,45.0155,45.1443,45.0063,45.1443,157745.0
2020-11-19 11:20:00,49.07,49.16,49.06,49.11,154366.0,45.1351,45.2179,45.1259,45.1719,154366.0
2020-11-19 11:30:00,49.11,49.22,49.1,49.21,180460.0,45.1719,45.273,45.1627,45.2638,180460.0
2020-11-19 11:40:00,49.21,49.44,49.2,49.44,163673.0,45.2638,45.4754,45.2546,45.4754,163673.0
2020-11-19 11:50:00,49.43,49.55,49.39,49.54,176995.0,45.4662,45.5766,45.4294,45.5674,176995.0
2020-11-19 12:00:00,49.54,49.55,49.41,49.43,174646.0,45.5674,45.5766,45.4478,45.4662,174646.0
2020-11-19 12:10:00,49.43,49.48,49.36,49.4,167359.0,45.4662,45.5122,45.4018,45.4386,167359.0
2020-11-19 12:20:00,49.4,49.46,49.27,49.3,147313.0,45.4386,45.4938,45.319,45.3466,147313.0
2020-11-19 12:30:00,49.3,49.41,49.3,49.39,161800.0,45.3466,45.4478,45.3466,45.4294,161800.0
2020-11-19 12:40:00,49.39,49.42,49.29,49.29,147007.0,45.4294,45.457,45.3374,45.3374,147007.0
2020-11-19 12:50:00,49.29,49.41,49.25,49.39,120940.0,45.3374,45.4478,45.3006,45.4294,120940.0
2020-11-19 13:00:00,49.39,49.49,49.39,49.42,152100.0,45.4294,45.5214,45.4294,45.457,152100.0
2020-11-19 13:10:00,49.43,49.54,49.4,49.54,150247.0,45.4662,45.5674,45.4386,45.5674,150247.0
2020-11-19 13:20:00,49.54,49.63,49.5,49.61,173128.0,45.5674,45.6502,45.5306,45.6318,173128.0
2020-11-19 13:30:00,49.61,49.76,49.6,49.72,234626.0,45.6318,45.7697,45.6226,45.733,234626.0
2020-11-19 13:40:00,49.72,49.8,49.68,49.75,184153.0,45.733,45.8065,45.6962,45.7605,184153.0
2020-11-19 13:50:00,49.74,49.81,49.7,49.8,130963.0,45.7513,45.8157,45.7146,45.8065,130963.0
2020-11-19 14:00:00,49.79,49.79,49.7,49.78,183914.0,45.7973,45.7973,45.7146,45.7881,183914.0
2020-11-19 14:10:00,49.78,49.86,49.7,49.86,179851.0,45.7881,45.8617,45.7146,45.8617,179851.0
2020-11-19 14:20:00,49.86,49.93,49.84,49.91,167462.0,45.8617,45.9261,45.8433,45.9077,167462.0
2020-11-19 14:30:00,49.91,49.96,49.78,49.89,229080.0,45.9077,45.9537,45.7881,45.8893,229080.0
2020-11-19 14:40:00,49.9,49.96,49.86,49.95,212495.0,45.8985,45.9537,45.8617,45.9445,212495.0
2020-11-19 14:50:00,49.95,49.99,49.83,49.86,258888.0,45.9445,45.9813,45.8341,45.8617,258888.0
2020-11-19 15:00:00,49.86,49.86,49.71,49.8,122563.0,45.8617,45.8617,45.7238,45.8065,122563.0
2020-11-19 15:10:00,49.8,49.96,49.77,49.87,112847.0,45.8065,45.9537,45.7789,45.8709,112847.0
2020-11-19 15:20:00,49.87,49.98,49.86,49.96,151141.0,45.8709,45.9721,45.8617,45.9537,151141.0
2020-11-19 15:30:00,49.96,50.02,49.83,49.89,303617.0,45.9537,46.0089,45.8341,45.8893,303617.0
2020-11-19 15:40:00,49.88,49.95,49.85,49.9,213784.0,45.8801,45.9445,45.8525,45.8985,213784.0
2020-11-19 15:50:00,49.89,50.05,49.77,49.78,897616.0,45.8893,46.0365,45.7789,45.7881,897616.0
2020-11-20 09:30:00,49.75,49.88,49.62,49.67,303467.0,45.7605,45.8801,45.641,45.687,303467.0
2020-11-20 09:40:00,49.68,49.79,49.49,49.5,166288.0,45.6962,45.7973,45.5214,45.5306,166288.0
2020-11-20 09:50:00,49.49,49.55,49.36,49.54,171327.0,45.5214,45.5766,45.4018,45.5674,171327.0
2020-11-20 10:00:00,49.54,49.55,49.35,49.37,127252.0,45.5674,45.5766,45.3926,45.411,127252.0
2020-11-20 10:10:00,49.37,49.39,49.13,49.15,109958.0,45.411,45.4294,45.1903,45.2087,109958.0
2020-11-20 10:20:00,49.14,49.26,49.12,49.17,159506.0,45.1995,45.3098,45.1811,45.2271,159506.0
2020-11-20 10:30:00,49.16,49.32,49.07,49.27,162196.0,45.2179,45.365,45.1351,45.319,162196.0
2020-11-20 10:40:00,49.28,49.42,49.26,49.4,121444.0,45.3282,45.457,45.3098,45.4386,121444.0
2020-11-20 10:50:00,49.4,49.4,49.17,49.21,121052.0,45.4386,45.4386,45.2271,45.2638,121052.0
2020-11-20 11:00:00,49.22,49.29,49.18,49.24,106340.0,45.273,45.3374,45.2363,45.2914,106340.0
2020-11-20 11:10:00,49.25,49.27,49.09,49.12,97516.0,45.3006,45.319,45.1535,45.1811,97516.0
2020-11-20 11:20:00,49.11,49.18,49.08,49.17,120426.0,45.1719,45.2363,45.1443,45.2271,120426.0
2020-11-20 11:30:00,49.18,49.19,49.07,49.16,125068.0,45.2363,45.2455,45.1351,45.2179,125068.0
2020-11-20 11:40:00,49.17,49.33,49.12,49.16,139869.0,45.2271,45.3742,45.1811,45.2179,139869.0
2020-11-20 11:50:00,49.16,49.29,49.14,49.26,93244.0,45.2179,45.3374,45.1995,45.3098,93244.0
2020-11-20 12:00:00,49.26,49.41,49.23,49.35,194132.0,45.3098,45.4478,45.2822,45.3926,194132.0
2020-11-20 12:10:00,49.35,49.39,49.23,49.24,101442.0,45.3926,45.4294,45.2822,45.2914,101442.0
2020-11-20 12:20:00,49.23,49.25,49.18,49.19,84183.0,45.2822,45.3006,45.2363,45.2455,84183.0
2020-11-20 12:30:00,49.19,49.19,49.03,49.09,110834.0,45.2455,45.2455,45.0983,45.1535,110834.0
2020-11-20 12:40:00,49.1,49.2,49.1,49.13,70026.0,45.1627,45.2546,45.1627,45.1903,70026.0
2020-11-20 12:50:00,49.12,49.28,49.08,49.28,95112.0,45.1811,45.3282,45.1443,45.3282,95112.0
2020-11-20 13:00:00,49.28,49.29,49.17,49.21,86168.0,45.3282,45.3374,45.2271,45.2638,86168.0
2020-11-20 13:10:00,49.21,49.23,49.16,49.19,66648.0,45.2638,45.2822,45.2179,45.2455,66648.0
2020-11-20 13:20:00,49.18,49.32,49.18,49.32,77603.0,45.2363,45.365,45.2363,45.365,77603.0
2020-11-20 13:30:00,49.32,49.35,49.29,49.3,143277.0,45.365,45.3926,45.3374,45.3466,143277.0
2020-11-20 13:40:00,49.3,49.33,49.23,49.28,79113.0,45.3466,45.3742,45.2822,45.3282,79113.0
2020-11-20 13:50:00,49.28,49.29,49.22,49.23,86784.0,45.3282,45.3374,45.273,45.2822,86784.0
2020-11-20 14:00:00,49.23,49.24,49.18,49.22,81930.0,45.2822,45.2914,45.2363,45.273,81930.0
2020-11-20 14:10:00,49.21,49.23,49.16,49.22,104698.0,45.2638,45.2822,45.2179,45.273,104698.0
2020-11-20 14:20:00,49.23,49.28,49.21,49.26,92795.0,45.2822,45.3282,45.2638,45.3098,92795.0
2020-11-20 14:30:00,49.26,49.39,49.24,49.33,164899.0,45.3098,45.4294,45.2914,45.3742,164899.0
2020-11-20 14:40:00,49.33,49.34,49.2,49.25,123477.0,45.3742,45.3834,45.2546,45.3006,123477.0
2020-11-20 14:50:00,49.26,49.39,49.25,49.38,158198.0,45.3098,45.4294,45.3006,45.4202,158198.0
2020-11-20 15:00:00,49.39,49.42,49.32,49.32,128485.0,45.4294,45.457,45.365,45.365,128485.0
2020-11-20 15:10:00,49.32,49.33,49.18,49.22,138602.0,45.365,45.3742,45.2363,45.273,138602.0
2020-11-20 15:20:00,49.21,49.23,49.16,49.21,145589.0,45.2638,45.2822,45.2179,45.2638,145589.0
2020-11-20 15:30:00,49.2,49.27,49.13,49.23,242178.0,45.2546,45.319,45.1903,45.2822,242178.0
2020-11-20 15:40:00,49.23,49.33,49.22,49.28,259519.0,45.2822,45.3742,45.273,45.3282,259519.0
2020-11-20 15:50:00,49.28,49.42,48.96,48.97,1066376.0,45.3282,45.457,45.0339,45.0431,1066376.0
2020-11-23 09:30:00,49.18,49.75,49.1,49.53,355952.0,45.2363,45.7605,45.1627,45.5582,355952.0
2020-11-23 09:40:00,49.54,50.07,49.54,50.05,197730.0,45.5674,46.0549,45.5674,46.0365,197730.0
2020-11-23 09:50:00,50.05,50.31,50.01,50.14,222264.0,46.0365,46.2756,45.9997,46.1193,222264.0
2020-11-23 10:00:00,50.14,50.34,49.99,50.04,227878.0,46.1193,46.3032,45.9813,46.0273,227878.0
2020-11-23 10:10:00,50.03,50.09,49.98,50.0,107963.0,46.0181,46.0733,45.9721,45.9905,107963.0
2020-11-23 10:20:00,50.0,50.0,49.55,49.65,116655.0,45.9905,45.9905,45.5766,45.6686,116655.0
2020-11-23 10:30:00,49.63,49.74,49.51,49.54,103237.0,45.6502,45.7513,45.5398,45.5674,103237.0
2020-11-23 10:40:00,49.53,49.57,49.45,49.55,98947.0,45.5582,45.595,45.4846,45.5766,98947.0
2020-11-23 10:50:00,49.55,49.68,49.52,49.59,98516.0,45.5766,45.6962,45.549,45.6134,98516.0
2020-11-23 11:00:00,49.59,49.64,49.47,49.52,102438.0,45.6134,45.6594,45.503,45.549,102438.0
2020-11-23 11:10:00,49.52,49.52,49.21,49.32,102572.0,45.549,45.549,45.2638,45.365,102572.0
2020-11-23 11:20:00,49.31,49.42,49.29,49.34,91608.0,45.3558,45.457,45.3374,45.3834,91608.0
2020-11-23 11:30:00,49.33,49.43,49.28,49.38,74502.0,45.3742,45.4662,45.3282,45.4202,74502.0
2020-11-23 11:40:00,49.38,49.5,49.34,49.46,87107.0,45.4202,45.5306,45.3834,45.4938,87107.0
2020-11-23 11:50:00,49.44,49.49,49.31,49.46,80746.0,45.4754,45.5214,45.3558,45.4938,80746.0
2020-11-23 12:00:00,49.45,49.49,49.29,49.3,155747.0,45.4846,45.5214,45.3374,45.3466,155747.0
2020-11-23 12:10:00,49.3,49.45,49.23,49.44,103729.0,45.3466,45.4846,45.2822,45.4754,103729.0
2020-11-23 12:20:00,49.44,49.46,49.36,49.4,113831.0,45.4754,45.4938,45.4018,45.4386,113831.0
2020-11-23 12:30:00,49.41,49.48,49.39,49.42,87673.0,45.4478,45.5122,45.4294,45.457,87673.0
2020-11-23 12:40:00,49.44,49.45,49.34,49.44,64238.0,45.4754,45.4846,45.3834,45.4754,64238.0
2020-11-23 12:50:00,49.43,49.53,49.43,49.49,82709.0,45.4662,45.5582,45.4662,45.5214,82709.0
2020-11-23 13:00:00,49.49,49.52,49.42,49.45,74239.0,45.5214,45.549,45.457,45.4846,74239.0
2020-11-23 13:10:00,49.45,49.49,49.33,49.35,68676.0,45.4846,45.5214,45.3742,45.3926,68676.0
2020-11-23 13:20:00,49.35,49.41,49.35,49.4,53459.0,45.3926,45.4478,45.3926,45.4386,53459.0
2020-11-23 13:30:00,49.4,49.41,49.34,49.36,62954.0,45.4386,45.4478,45.3834,45.4018,62954.0
2020-11-23 13:40:00,49.35,49.45,49.3,49.41,47709.0,45.3926,45.4846,45.3466,45.4478,47709.0
2020-11-23 13:50:00,49.4,49.45,49.39,49.4,45056.0,45.4386,45.4846,45.4294,45.4386,45056.0
2020-11-23 14:00:00,49.39,49.51,49.32,49.46,103485.0,45.4294,45.5398,45.365,45.4938,103485.0
2020-11-23 14:10:00,49.46,49.63,49.44,49.55,110873.0,45.4938,45.6502,45.4754,45.5766,110873.0
2020-11-23 14:20:00,49.56,49.81,49.55,49.8,151566.0,45.5858,45.8157,45.5766,45.8065,151566.0
2020-11-23 14:30:00,49.8,49.84,49.75,49.81,76234.0,45.8065,45.8433,45.7605,45.8157,76234.0
2020-11-23 14:40:00,49.82,49.85,49.76,49.79,107785.0,45.8249,45.8525,45.7697,45.7973,107785.0
2020-11-23 14:50:00,49.79,49.9,49.76,49.83,134048.0,45.7973,45.8985,45.7697,45.8341,134048.0
2020-11-23 15:00:00,49.84,49.99,49.8,49.98,127318.0,45.8433,45.9813,45.8065,45.9721,127318.0
2020-11-23 15:10:00,49.98,49.99,49.81,49.83,109870.0,45.9721,45.9813,45.8157,45.8341,109870.0
2020-11-23 15:20:00,49.82,49.88,49.78,49.84,77014.0,45.8249,45.8801,45.7881,45.8433,77014.0
2020-11-23 15:30:00,49.84,49.9,49.81,49.84,161284.0,45.8433,45.8985,45.8157,45.8433,161284.0
2020-11-23 15:40:00,49.85,49.9,49.82,49.88,177670.0,45.8525,45.8985,45.8249,45.8801,177670.0
2020-11-23 15:50:00,49.88,50.05,49.84,49.91,544870.0,45.8801,46.0365,45.8433,45.9077,544870.0
2020-11-24 09:30:00,49.92,50.01,49.82,49.92,262152.0,45.9169,45.9997,45.8249,45.9169,262152.0
2020-11-24 09:40:00,49.91,50.15,49.87,50.11,123564.0,45.9077,46.1285,45.8709,46.0917,123564.0
2020-11-24 09:50:00,50.11,50.59,50.11,50.57,204552.0,46.0917,46.5332,46.0917,46.5148,204552.0
2020-11-24 10:00:00,50.56,50.85,50.46,50.85,196257.0,46.5056,46.7723,46.4136,46.7723,196257.0
2020-11-24 10:10:00,50.86,50.87,50.59,50.68,107185.0,46.7815,46.7907,46.5332,46.616,107185.0
2020-11-24 10:20:00,50.68,50.78,50.48,50.77,123832.0,46.616,46.7079,46.432,46.6988,123832.0
2020-11-24 10:30:00,50.77,51.07,50.74,51.02,188486.0,46.6988,46.9747,46.6712,46.9287,188486.0
2020-11-24 10:40:00,51.0,51.1,50.94,51.02,122279.0,46.9103,47.0023,46.8551,46.9287,122279.0
2020-11-24 10:50:00,51.02,51.18,51.01,51.18,170385.0,46.9287,47.0759,46.9195,47.0759,170385.0
2020-11-24 11:00:00,51.18,51.2,51.11,51.18,140572.0,47.0759,47.0943,47.0115,47.0759,140572.0
2020-11-24 11:10:00,51.19,51.2,51.07,51.12,120424.0,47.0851,47.0943,46.9747,47.0207,120424.0
2020-11-24 11:20:00,51.13,51.2,51.11,51.16,183398.0,47.0299,47.0943,47.0115,47.0575,183398.0
2020-11-24 11:30:00,51.16,51.16,51.0,51.13,159868.0,47.0575,47.0575,46.9103,47.0299,159868.0
2020-11-24 11:40:00,51.13,51.18,51.07,51.08,112943.0,47.0299,47.0759,46.9747,46.9839,112943.0
2020-11-24 11:50:00,51.08,51.09,50.95,51.02,94382.0,46.9839,46.9931,46.8643,46.9287,94382.0
2020-11-24 12:00:00,51.03,51.04,50.93,50.96,73619.0,46.9379,46.9471,46.8459,46.8735,73619.0
2020-11-24 12:10:00,50.95,50.95,50.82,50.84,79248.0,46.8643,46.8643,46.7447,46.7631,79248.0
2020-11-24 12:20:00,50.85,50.89,50.76,50.78,98294.0,46.7723,46.8091,46.6896,46.7079,98294.0
2020-11-24 12:30:00,50.79,50.93,50.75,50.87,63085.0,46.7171,46.8459,46.6804,46.7907,63085.0
2020-11-24 12:40:00,50.88,50.99,50.86,50.98,68425.0,46.7999,46.9011,46.7815,46.8919,68425.0
2020-11-24 12:50:00,50.99,51.08,50.94,51.08,93015.0,46.9011,46.9839,46.8551,46.9839,93015.0
2020-11-24 13:00:00,51.08,51.18,51.04,51.18,111932.0,46.9839,47.0759,46.9471,47.0759,111932.0
2020-11-24 13:10:00,51.17,51.2,51.12,51.15,74136.0,47.0667,47.0943,47.0207,47.0483,74136.0
2020-11-24 13:20:00,51.14,51.19,51.09,51.14,66916.0,47.0391,47.0851,46.9931,47.0391,66916.0
2020-11-24 13:30:00,51.14,51.2,51.11,51.19,96386.0,47.0391,47.0943,47.0115,47.0851,96386.0
2020-11-24 13:40:00,51.19,51.29,51.16,51.18,130140.0,47.0851,47.1771,47.0575,47.0759,130140.0
2020-11-24 13:50:00,51.18,51.21,51.15,51.16,86036.0,47.0759,47.1035,47.0483,47.0575,86036.0
2020-11-24 14:00:00,51.16,51.2,51.04,51.08,104744.0,47.0575,47.0943,46.9471,46.9839,104744.0
2020-11-24 14:10:00,51.08,51.08,50.86,50.91,81565.0,46.9839,46.9839,46.7815,46.8275,81565.0
2020-11-24 14:20:00,50.9,50.91,50.58,50.63,200451.0,46.8183,46.8275,46.524,46.57,200451.0
2020-11-24 14:30:00,50.63,50.74,50.6,50.71,69735.0,46.57,46.6712,46.5424,46.6436,69735.0
2020-11-24 14:40:00,50.7,50.78,50.65,50.7,81824.0,46.6344,46.7079,46.5884,46.6344,81824.0
2020-11-24 14:50:00,50.7,50.73,50.62,50.67,86613.0,46.6344,46.662,46.5608,46.6068,86613.0
2020-11-24 15:00:00,50.67,50.75,50.57,50.73,90220.0,46.6068,46.6804,46.5148,46.662,90220.0
2020-11-24 15:10:00,50.73,50.75,50.68,50.7,78724.0,46.662,46.6804,46.616,46.6344,78724.0
2020-11-24 15:20:00,50.7,50.71,50.6,50.63,72826.0,46.6344,46.6436,46.5424,46.57,72826.0
2020-11-24 15:30:00,50.62,50.68,50.57,50.6,94865.0,46.5608,46.616,46.5148,46.5424,94865.0
2020-11-24 15:40:00,50.6,50.64,50.56,50.62,102455.0,46.5424,46.5792,46.5056,46.5608,102455.0
2020-11-24 15:50:00,50.61,50.62,50.51,50.55,318558.0,46.5516,46.5608,46.4596,46.4964,318558.0
2020-11-25 09:30:00,50.65,50.88,50.55,50.76,170772.0,46.5884,46.7999,46.4964,46.6896,170772.0
2020-11-25 09:40:00,50.77,51.03,50.74,50.79,116310.0,46.6988,46.9379,46.6712,46.7171,116310.0
2020-11-25 09:50:00,50.79,50.96,50.76,50.88,87732.0,46.7171,46.8735,46.6896,46.7999,87732.0
2020-11-25 10:00:00,50.89,50.9,50.55,50.66,125863.0,46.8091,46.8183,46.4964,46.5976,125863.0
2020-11-25 10:10:00,50.66,50.68,50.56,50.62,66661.0,46.5976,46.616,46.5056,46.5608,66661.0
2020-11-25 10:20:00,50.62,50.72,50.56,50.61,83419.0,46.5608,46.6528,46.5056,46.5516,83419.0
2020-11-25 10:30:00,50.61,50.66,50.54,50.59,60265.0,46.5516,46.5976,46.4872,46.5332,60265.0
2020-11-25 10:40:00,50.6,50.63,50.32,50.36,171754.0,46.5424,46.57,46.2848,46.3216,171754.0
2020-11-25 10:50:00,50.35,50.4,50.21,50.23,116597.0,46.3124,46.3584,46.1837,46.2021,116597.0
2020-11-25 11:00:00,50.24,50.3,50.09,50.1,112917.0,46.2113,46.2664,46.0733,46.0825,112917.0
2020-11-25 11:10:00,50.09,50.16,50.06,50.15,90183.0,46.0733,46.1377,46.0457,46.1285,90183.0
2020-11-25 11:20:00,50.14,50.22,50.13,50.22,82674.0,46.1193,46.1929,46.1101,46.1929,82674.0
2020-11-25 11:30:00,50.22,50.24,50.14,50.2,46108.0,46.1929,46.2113,46.1193,46.1745,46108.0
2020-11-25 11:40:00,50.19,50.22,50.14,50.2,54759.0,46.1653,46.1929,46.1193,46.1745,54759.0
2020-11-25 11:50:00,50.21,50.23,50.18,50.19,36804.0,46.1837,46.2021,46.1561,46.1653,36804.0
2020-11-25 12:00:00,50.2,50.22,50.09,50.14,55103.0,46.1745,46.1929,46.0733,46.1193,55103.0
2020-11-25 12:10:00,50.14,50.21,50.1,50.15,76230.0,46.1193,46.1837,46.0825,46.1285,76230.0
2020-11-25 12:20:00,50.16,50.17,50.07,50.11,58460.0,46.1377,46.1469,46.0549,46.0917,58460.0
2020-11-25 12:30:00,50.11,50.14,50.08,50.14,49107.0,46.0917,46.1193,46.0641,46.1193,49107.0
2020-11-25 12:40:00,50.14,50.16,50.05,50.09,80159.0,46.1193,46.1377,46.0365,46.0733,80159.0
2020-11-25 12:50:00,50.09,50.13,50.06,50.07,47627.0,46.0733,46.1101,46.0457,46.0549,47627.0
2020-11-25 13:00:00,50.07,50.2,50.06,50.12,81512.0,46.0549,46.1745,46.0457,46.1009,81512.0
2020-11-25 13:10:00,50.13,50.14,50.08,50.09,47434.0,46.1101,46.1193,46.0641,46.0733,47434.0
2020-11-25 13:20:00,50.08,50.12,50.05,50.08,51361.0,46.0641,46.1009,46.0365,46.0641,51361.0
2020-11-25 13:30:00,50.08,50.11,50.05,50.08,54017.0,46.0641,46.0917,46.0365,46.0641,54017.0
2020-11-25 13:40:00,50.07,50.1,50.05,50.08,33634.0,46.0549,46.0825,46.0365,46.0641,33634.0
2020-11-25 13:50:00,50.08,50.16,50.07,50.1,69837.0,46.0641,46.1377,46.0549,46.0825,69837.0
2020-11-25 14:00:00,50.1,50.15,50.1,50.12,37666.0,46.0825,46.1285,46.0825,46.1009,37666.0
2020-11-25 14:10:00,50.13,50.13,50.07,50.12,34507.0,46.1101,46.1101,46.0549,46.1009,34507.0
2020-11-25 14:20:00,50.12,50.29,50.11,50.25,99779.0,46.1009,46.2572,46.0917,46.2204,99779.0
2020-11-25 14:30:00,50.26,50.32,50.2,50.23,70591.0,46.2296,46.2848,46.1745,46.2021,70591.0
2020-11-25 14:40:00,50.23,50.25,50.16,50.24,54073.0,46.2021,46.2204,46.1377,46.2113,54073.0
2020-11-25 14:50:00,50.24,50.28,50.22,50.27,42895.0,46.2113,46.248,46.1929,46.2388,42895.0
2020-11-25 15:00:00,50.26,50.3,50.24,50.28,54078.0,46.2296,46.2664,46.2113,46.248,54078.0
2020-11-25 15:10:00,50.29,50.35,50.26,50.34,55642.0,46.2572,46.3124,46.2296,46.3032,55642.0
2020-11-25 15:20:00,50.33,50.39,50.28,50.36,90275.0,46.294,46.3492,46.248,46.3216,90275.0
2020-11-25 15:30:00,50.36,50.43,50.35,50.39,96591.0,46.3216,46.386,46.3124,46.3492,96591.0
2020-11-25 15:40:00,50.39,50.48,50.38,50.43,83409.0,46.3492,46.432,46.34,46.386,83409.0
2020-11-25 15:50:00,50.43,50.5,50.38,50.46,295272.0,46.386,46.4504,46.34,46.4136,295272.0
2020-11-27 09:30:00,50.94,51.2,50.9,51.06,281071.0,46.8551,47.0943,46.8183,46.9655,281071.0
2020-11-27 09:40:00,51.07,51.38,51.05,51.35,145273.0,46.9747,47.2598,46.9563,47.2322,145273.0
2020-11-27 09:50:00,51.36,51.37,51.17,51.31,117933.0,47.2414,47.2506,47.0667,47.1954,117933.0
2020-11-27 10:00:00,51.33,51.5,51.22,51.45,84058.0,47.2138,47.3702,47.1127,47.3242,84058.0
2020-11-27 10:10:00,51.46,51.66,51.45,51.62,99212.0,47.3334,47.5174,47.3242,47.4806,99212.0
2020-11-27 10:20:00,51.61,51.69,51.57,51.62,81353.0,47.4714,47.545,47.4346,47.4806,81353.0
2020-11-27 10:30:00,51.62,51.76,51.62,51.75,84381.0,47.4806,47.6094,47.4806,47.6002,84381.0
2020-11-27 10:40:00,51.75,51.8,51.73,51.73,110173.0,47.6002,47.6462,47.5818,47.5818,110173.0
2020-11-27 10:50:00,51.73,51.83,51.71,51.73,123276.0,47.5818,47.6737,47.5634,47.5818,123276.0
2020-11-27 11:00:00,51.74,51.84,51.74,51.83,88123.0,47.591,47.6829,47.591,47.6737,88123.0
2020-11-27 11:10:00,51.82,51.93,51.74,51.75,110749.0,47.6646,47.7657,47.591,47.6002,110749.0
2020-11-27 11:20:00,51.76,51.79,51.61,51.63,91031.0,47.6094,47.637,47.4714,47.4898,91031.0
2020-11-27 11:30:00,51.64,51.69,51.54,51.56,90872.0,47.499,47.545,47.407,47.4254,90872.0
2020-11-27 11:40:00,51.56,51.61,51.33,51.35,100841.0,47.4254,47.4714,47.2138,47.2322,100841.0
2020-11-27 11:50:00,51.35,51.38,51.2,51.34,135115.0,47.2322,47.2598,47.0943,47.223,135115.0
2020-11-27 12:00:00,51.33,51.34,51.22,51.28,103420.0,47.2138,47.223,47.1127,47.1679,103420.0
2020-11-27 12:10:00,51.27,51.27,51.15,51.21,162603.0,47.1587,47.1587,47.0483,47.1035,162603.0
2020-11-27 12:20:00,51.21,51.21,51.01,51.15,256540.0,47.1035,47.1035,46.9195,47.0483,256540.0
2020-11-27 12:30:00,51.15,51.25,51.13,51.25,83725.0,47.0483,47.1403,47.0299,47.1403,83725.0
2020-11-27 12:40:00,51.25,51.35,51.17,51.24,169365.0,47.1403,47.2322,47.0667,47.1311,169365.0
2020-11-27 12:50:00,51.25,51.38,51.16,51.36,247528.0,47.1403,47.2598,47.0575,47.2414,247528.0
2020-11-30 09:30:00,50.98,51.23,50.6,50.65,306517.0,47.0407,47.2714,46.69,46.7362,306517.0
2020-11-30 09:40:00,50.64,50.68,50.03,50.16,218432.0,46.727,46.7639,46.1641,46.284,218432.0
2020-11-30 09:50:00,50.17,50.28,50.11,50.17,171649.0,46.2933,46.3948,46.2379,46.2933,171649.0
2020-11-30 10:00:00,50.17,50.37,50.06,50.35,137163.0,46.2933,46.4778,46.1918,46.4594,137163.0
2020-11-30 10:10:00,50.36,50.37,50.06,50.21,149082.0,46.4686,46.4778,46.1918,46.3302,149082.0
2020-11-30 10:20:00,50.21,50.25,49.99,49.99,128838.0,46.3302,46.3671,46.1272,46.1272,128838.0
2020-11-30 10:30:00,49.99,50.08,49.66,49.7,244903.0,46.1272,46.2102,45.8227,45.8596,244903.0
2020-11-30 10:40:00,49.7,49.8,49.36,49.74,209903.0,45.8596,45.9519,45.5459,45.8965,209903.0
2020-11-30 10:50:00,49.75,49.92,49.71,49.85,151671.0,45.9057,46.0626,45.8688,45.998,151671.0
2020-11-30 11:00:00,49.86,50.01,49.75,49.98,119833.0,46.0072,46.1456,45.9057,46.118,119833.0
2020-11-30 11:10:00,49.99,50.14,49.96,50.06,91006.0,46.1272,46.2656,46.0995,46.1918,91006.0
2020-11-30 11:20:00,50.06,50.08,50.0,50.03,65276.0,46.1918,46.2102,46.1364,46.1641,65276.0
2020-11-30 11:30:00,50.04,50.1,49.94,50.04,90831.0,46.1733,46.2287,46.081,46.1733,90831.0
2020-11-30 11:40:00,50.04,50.3,50.02,50.21,96103.0,46.1733,46.4132,46.1549,46.3302,96103.0
2020-11-30 11:50:00,50.21,50.25,50.11,50.12,80449.0,46.3302,46.3671,46.2379,46.2471,80449.0
2020-11-30 12:00:00,50.12,50.13,50.0,50.02,49766.0,46.2471,46.2564,46.1364,46.1549,49766.0
2020-11-30 12:10:00,50.03,50.14,50.01,50.05,33896.0,46.1641,46.2656,46.1456,46.1825,33896.0
2020-11-30 12:20:00,50.06,50.12,50.01,50.1,32615.0,46.1918,46.2471,46.1456,46.2287,32615.0
2020-11-30 12:30:00,50.09,50.12,50.03,50.05,65334.0,46.2195,46.2471,46.1641,46.1825,65334.0
2020-11-30 12:40:00,50.06,50.12,50.01,50.08,201231.0,46.1918,46.2471,46.1456,46.2102,201231.0
2020-11-30 12:50:00,50.08,50.27,50.06,50.25,91138.0,46.2102,46.3855,46.1918,46.3671,91138.0
2020-11-30 13:00:00,50.25,50.42,50.24,50.37,56562.0,46.3671,46.524,46.3579,46.4778,56562.0
2020-11-30 13:10:00,50.37,50.37,50.29,50.31,44357.0,46.4778,46.4778,46.404,46.4225,44357.0
2020-11-30 13:20:00,50.31,50.37,50.22,50.28,58005.0,46.4225,46.4778,46.3394,46.3948,58005.0
2020-11-30 13:30:00,50.28,50.46,50.25,50.4,95484.0,46.3948,46.5609,46.3671,46.5055,95484.0
2020-11-30 13:40:00,50.41,50.53,50.4,50.49,114886.0,46.5147,46.6255,46.5055,46.5885,114886.0
2020-11-30 13:50:00,50.47,50.47,50.33,50.37,78004.0,46.5701,46.5701,46.4409,46.4778,78004.0
2020-11-30 14:00:00,50.37,50.38,50.3,50.32,72436.0,46.4778,46.487,46.4132,46.4317,72436.0
2020-11-30 14:10:00,50.31,50.33,50.23,50.32,65366.0,46.4225,46.4409,46.3486,46.4317,65366.0
2020-11-30 14:20:00,50.32,50.35,50.26,50.26,165194.0,46.4317,46.4594,46.3763,46.3763,165194.0
2020-11-30 14:30:00,50.27,50.28,50.19,50.22,113490.0,46.3855,46.3948,46.3117,46.3394,113490.0
2020-11-30 14:40:00,50.21,50.24,50.09,50.1,128808.0,46.3302,46.3579,46.2195,46.2287,128808.0
2020-11-30 14:50:00,50.09,50.29,50.05,50.28,319158.0,46.2195,46.404,46.1825,46.3948,319158.0
2020-11-30 15:00:00,50.28,50.39,50.26,50.3,67696.0,46.3948,46.4963,46.3763,46.4132,67696.0
2020-11-30 15:10:00,50.3,50.32,50.2,50.32,60426.0,46.4132,46.4317,46.321,46.4317,60426.0
2020-11-30 15:20:00,50.32,50.35,50.21,50.21,89482.0,46.4317,46.4594,46.3302,46.3302,89482.0
2020-11-30 15:30:00,50.21,50.32,50.17,50.29,141463.0,46.3302,46.4317,46.2933,46.404,141463.0
2020-11-30 15:40:00,50.28,50.3,50.13,50.15,206605.0,46.3948,46.4132,46.2564,46.2748,206605.0
2020-11-30 15:50:00,50.15,50.49,50.01,50.44,1153885.0,46.2748,46.5885,46.1456,46.5424,1153885.0
2020-12-01 09:30:00,50.48,50.71,50.3,50.37,346054.0,46.5793,46.7915,46.4132,46.4778,346054.0
2020-12-01 09:40:00,50.36,50.46,50.18,50.3,182494.0,46.4686,46.5609,46.3025,46.4132,182494.0
2020-12-01 09:50:00,50.33,50.44,50.2,50.34,185443.0,46.4409,46.5424,46.321,46.4501,185443.0
2020-12-01 10:00:00,50.31,50.68,50.31,50.52,206605.0,46.4225,46.7639,46.4225,46.6162,206605.0
2020-12-01 10:10:00,50.53,50.62,50.4,50.5,137001.0,46.6255,46.7085,46.5055,46.5978,137001.0
2020-12-01 10:20:00,50.49,50.63,50.47,50.57,68793.0,46.5885,46.7177,46.5701,46.6624,68793.0
2020-12-01 10:30:00,50.58,50.7,50.58,50.61,110924.0,46.6716,46.7823,46.6716,46.6993,110924.0
2020-12-01 10:40:00,50.6,50.77,50.48,50.76,142507.0,46.69,46.8469,46.5793,46.8377,142507.0
2020-12-01 10:50:00,50.76,50.93,50.76,50.93,108923.0,46.8377,46.9945,46.8377,46.9945,108923.0
2020-12-01 11:00:00,50.94,51.02,50.92,50.95,95355.0,47.0038,47.0776,46.9853,47.013,95355.0
2020-12-01 11:10:00,50.96,51.1,50.95,51.05,94708.0,47.0222,47.1514,47.013,47.1053,94708.0
2020-12-01 11:20:00,51.05,51.1,50.99,51.0,100650.0,47.1053,47.1514,47.0499,47.0591,100650.0
2020-12-01 11:30:00,51.01,51.04,50.8,50.81,72409.0,47.0684,47.096,46.8746,46.8838,72409.0
2020-12-01 11:40:00,50.82,50.95,50.77,50.8,48759.0,46.893,47.013,46.8469,46.8746,48759.0
2020-12-01 11:50:00,50.79,50.9,50.75,50.87,57054.0,46.8654,46.9669,46.8285,46.9392,57054.0
2020-12-01 12:00:00,50.86,51.03,50.84,51.01,87395.0,46.93,47.0868,46.9115,47.0684,87395.0
2020-12-01 12:10:00,51.01,51.07,50.97,51.03,72634.0,47.0684,47.1237,47.0315,47.0868,72634.0
2020-12-01 12:20:00,51.05,51.14,51.02,51.09,94412.0,47.1053,47.1883,47.0776,47.1422,94412.0
2020-12-01 12:30:00,51.1,51.17,51.0,51.02,70065.0,47.1514,47.216,47.0591,47.0776,70065.0
2020-12-01 12:40:00,51.02,51.09,50.93,51.08,56322.0,47.0776,47.1422,46.9945,47.133,56322.0
2020-12-01 12:50:00,51.08,51.13,51.03,51.06,47439.0,47.133,47.1791,47.0868,47.1145,47439.0
2020-12-01 13:00:00,51.05,51.15,51.05,51.14,44083.0,47.1053,47.1975,47.1053,47.1883,44083.0
2020-12-01 13:10:00,51.14,51.21,51.09,51.21,50517.0,47.1883,47.2529,47.1422,47.2529,50517.0
2020-12-01 13:20:00,51.22,51.4,51.22,51.39,86593.0,47.2621,47.4282,47.2621,47.419,86593.0
2020-12-01 13:30:00,51.38,51.43,51.32,51.43,117280.0,47.4098,47.4559,47.3544,47.4559,117280.0
2020-12-01 13:40:00,51.43,51.46,51.38,51.41,151595.0,47.4559,47.4836,47.4098,47.4375,151595.0
2020-12-01 13:50:00,51.4,51.4,51.2,51.21,109839.0,47.4282,47.4282,47.2437,47.2529,109839.0
2020-12-01 14:00:00,51.2,51.2,51.04,51.07,69246.0,47.2437,47.2437,47.096,47.1237,69246.0
2020-12-01 14:10:00,51.08,51.1,51.02,51.05,63309.0,47.133,47.1514,47.0776,47.1053,63309.0
2020-12-01 14:20:00,51.04,51.04,50.88,50.88,54552.0,47.096,47.096,46.9484,46.9484,54552.0
2020-12-01 14:30:00,50.88,50.9,50.77,50.82,75758.0,46.9484,46.9669,46.8469,46.893,75758.0
2020-12-01 14:40:00,50.81,50.87,50.79,50.84,116969.0,46.8838,46.9392,46.8654,46.9115,116969.0
2020-12-01 14:50:00,50.84,50.84,50.68,50.71,76316.0,46.9115,46.9115,46.7639,46.7915,76316.0
2020-12-01 15:00:00,50.71,50.73,50.56,50.57,90164.0,46.7915,46.81,46.6531,46.6624,90164.0
2020-12-01 15:10:00,50.56,50.61,50.46,50.46,120973.0,46.6531,46.6993,46.5609,46.5609,120973.0
2020-12-01 15:20:00,50.47,50.64,50.46,50.64,95613.0,46.5701,46.727,46.5609,46.727,95613.0
2020-12-01 15:30:00,50.63,50.64,50.44,50.48,114555.0,46.7177,46.727,46.5424,46.5793,114555.0
2020-12-01 15:40:00,50.48,50.55,50.43,50.52,134079.0,46.5793,46.6439,46.5332,46.6162,134079.0
2020-12-01 15:50:00,50.52,50.63,50.42,50.51,612260.0,46.6162,46.7177,46.524,46.607,612260.0
2020-12-02 09:30:00,50.49,50.65,50.36,50.51,300854.0,46.5885,46.7362,46.4686,46.607,300854.0
2020-12-02 09:40:00,50.49,50.97,50.45,50.84,116222.0,46.5885,47.0315,46.5516,46.9115,116222.0
2020-12-02 09:50:00,50.82,50.99,50.72,50.9,161844.0,46.893,47.0499,46.8008,46.9669,161844.0
2020-12-02 10:00:00,50.93,51.18,50.92,51.14,129823.0,46.9945,47.2252,46.9853,47.1883,129823.0
2020-12-02 10:10:00,51.13,51.18,51.02,51.1,115907.0,47.1791,47.2252,47.0776,47.1514,115907.0
2020-12-02 10:20:00,51.09,51.14,50.98,51.14,123947.0,47.1422,47.1883,47.0407,47.1883,123947.0
2020-12-02 10:30:00,51.14,51.21,51.03,51.21,88572.0,47.1883,47.2529,47.0868,47.2529,88572.0
2020-12-02 10:40:00,51.22,51.3,51.17,51.17,91529.0,47.2621,47.336,47.216,47.216,91529.0
2020-12-02 10:50:00,51.15,51.19,51.09,51.18,39842.0,47.1975,47.2345,47.1422,47.2252,39842.0
2020-12-02 11:00:00,51.18,51.28,51.14,51.19,69158.0,47.2252,47.3175,47.1883,47.2345,69158.0
2020-12-02 11:10:00,51.2,51.2,51.05,51.14,76782.0,47.2437,47.2437,47.1053,47.1883,76782.0
2020-12-02 11:20:00,51.15,51.17,51.0,51.09,51814.0,47.1975,47.216,47.0591,47.1422,51814.0
2020-12-02 11:30:00,51.09,51.12,51.03,51.1,43315.0,47.1422,47.1699,47.0868,47.1514,43315.0
2020-12-02 11:40:00,51.09,51.24,51.04,51.21,91231.0,47.1422,47.2806,47.096,47.2529,91231.0
2020-12-02 11:50:00,51.21,51.3,51.11,51.28,146483.0,47.2529,47.336,47.1606,47.3175,146483.0
2020-12-02 12:00:00,51.27,51.38,51.25,51.32,57026.0,47.3083,47.4098,47.2898,47.3544,57026.0
2020-12-02 12:10:00,51.33,51.39,51.28,51.33,70534.0,47.3636,47.419,47.3175,47.3636,70534.0
2020-12-02 12:20:00,51.32,51.33,51.26,51.31,37638.0,47.3544,47.3636,47.299,47.3452,37638.0
2020-12-02 12:30:00,51.31,51.34,51.18,51.19,53192.0,47.3452,47.3729,47.2252,47.2345,53192.0
2020-12-02 12:40:00,51.19,51.2,51.13,51.15,67694.0,47.2345,47.2437,47.1791,47.1975,67694.0
2020-12-02 12:50:00,51.14,51.16,51.06,51.08,29922.0,47.1883,47.2068,47.1145,47.133,29922.0
2020-12-02 13:00:00,51.08,51.14,51.0,51.02,52335.0,47.133,47.1883,47.0591,47.0776,52335.0
2020-12-02 13:10:00,51.01,51.09,50.99,51.07,171667.0,47.0684,47.1422,47.0499,47.1237,171667.0
2020-12-02 13:20:00,51.06,51.17,51.03,51.17,65852.0,47.1145,47.216,47.0868,47.216,65852.0
2020-12-02 13:30:00,51.17,51.17,51.0,51.05,137946.0,47.216,47.216,47.0591,47.1053,137946.0
2020-12-02 13:40:00,51.06,51.08,51.0,51.01,51892.0,47.1145,47.133,47.0591,47.0684,51892.0
2020-12-02 13:50:00,51.02,51.08,50.97,51.04,51730.0,47.0776,47.133,47.0315,47.096,51730.0
2020-12-02 14:00:00,51.03,51.12,51.0,51.1,81488.0,47.0868,47.1699,47.0591,47.1514,81488.0
2020-12-02 14:10:00,51.1,51.25,51.07,51.24,132702.0,47.1514,47.2898,47.1237,47.2806,132702.0
2020-12-02 14:20:00,51.24,51.32,51.22,51.3,93377.0,47.2806,47.3544,47.2621,47.336,93377.0
2020-12-02 14:30:00,51.3,51.41,51.3,51.38,106370.0,47.336,47.4375,47.336,47.4098,106370.0
2020-12-02 14:40:00,51.38,51.38,51.32,51.35,67913.0,47.4098,47.4098,47.3544,47.3821,67913.0
2020-12-02 14:50:00,51.35,51.42,51.31,51.4,84469.0,47.3821,47.4467,47.3452,47.4282,84469.0
2020-12-02 15:00:00,51.4,51.48,51.37,51.45,59976.0,47.4282,47.502,47.4005,47.4744,59976.0
2020-12-02 15:10:00,51.45,51.54,51.44,51.5,102775.0,47.4744,47.5574,47.4651,47.5205,102775.0
2020-12-02 15:20:00,51.5,51.51,51.41,51.43,89879.0,47.5205,47.5297,47.4375,47.4559,89879.0
2020-12-02 15:30:00,51.43,51.49,51.41,51.43,121867.0,47.4559,47.5113,47.4375,47.4559,121867.0
2020-12-02 15:40:00,51.44,51.46,51.31,51.32,147953.0,47.4651,47.4836,47.3452,47.3544,147953.0
2020-12-02 15:50:00,51.33,51.42,51.13,51.36,793421.0,47.3636,47.4467,47.1791,47.3913,793421.0
2020-12-03 09:30:00,51.31,51.31,50.9,51.1,288939.0,47.3452,47.3452,46.9669,47.1514,288939.0
2020-12-03 09:40:00,51.12,51.24,51.0,51.04,137409.0,47.1699,47.2806,47.0591,47.096,137409.0
2020-12-03 09:50:00,51.04,51.09,50.63,50.67,145053.0,47.096,47.1422,46.7177,46.7546,145053.0
2020-12-03 10:00:00,50.69,50.87,50.66,50.84,125501.0,46.7731,46.9392,46.7454,46.9115,125501.0
2020-12-03 10:10:00,50.84,50.86,50.47,50.53,152943.0,46.9115,46.93,46.5701,46.6255,152943.0
2020-12-03 10:20:00,50.52,50.83,50.49,50.62,129719.0,46.6162,46.9023,46.5885,46.7085,129719.0
2020-12-03 10:30:00,50.61,50.68,50.52,50.67,114443.0,46.6993,46.7639,46.6162,46.7546,114443.0
2020-12-03 10:40:00,50.66,50.72,50.51,50.52,109427.0,46.7454,46.8008,46.607,46.6162,109427.0
2020-12-03 10:50:00,50.52,50.66,50.44,50.57,90826.0,46.6162,46.7454,46.5424,46.6624,90826.0
2020-12-03 11:00:00,50.57,50.66,50.48,50.49,80692.0,46.6624,46.7454,46.5793,46.5885,80692.0
2020-12-03 11:10:00,50.48,50.48,50.29,50.37,186337.0,46.5793,46.5793,46.404,46.4778,186337.0
2020-12-03 11:20:00,50.36,50.56,50.36,50.53,52010.0,46.4686,46.6531,46.4686,46.6255,52010.0
2020-12-03 11:30:00,50.53,50.57,50.5,50.53,43263.0,46.6255,46.6624,46.5978,46.6255,43263.0
2020-12-03 11:40:00,50.53,50.56,50.42,50.44,69876.0,46.6255,46.6531,46.524,46.5424,69876.0
2020-12-03 11:50:00,50.43,50.63,50.43,50.62,87491.0,46.5332,46.7177,46.5332,46.7085,87491.0
2020-12-03 12:00:00,50.62,50.66,50.53,50.6,66241.0,46.7085,46.7454,46.6255,46.69,66241.0
2020-12-03 12:10:00,50.6,50.66,50.51,50.54,43529.0,46.69,46.7454,46.607,46.6347,43529.0
2020-12-03 12:20:00,50.55,50.58,50.47,50.49,43017.0,46.6439,46.6716,46.5701,46.5885,43017.0
2020-12-03 12:30:00,50.5,50.51,50.33,50.33,49892.0,46.5978,46.607,46.4409,46.4409,49892.0
2020-12-03 12:40:00,50.32,50.34,50.26,50.3,86253.0,46.4317,46.4501,46.3763,46.4132,86253.0
2020-12-03 12:50:00,50.3,50.32,50.22,50.3,101947.0,46.4132,46.4317,46.3394,46.4132,101947.0
2020-12-03 13:00:00,50.31,50.31,50.14,50.14,191253.0,46.4225,46.4225,46.2656,46.2656,191253.0
2020-12-03 13:10:00,50.14,50.24,50.11,50.24,103196.0,46.2656,46.3579,46.2379,46.3579,103196.0
2020-12-03 13:20:00,50.24,50.38,50.21,50.37,62669.0,46.3579,46.487,46.3302,46.4778,62669.0
2020-12-03 13:30:00,50.38,50.4,50.32,50.34,43908.0,46.487,46.5055,46.4317,46.4501,43908.0
2020-12-03 13:40:00,50.35,50.4,50.3,50.39,34500.0,46.4594,46.5055,46.4132,46.4963,34500.0
2020-12-03 13:50:00,50.39,50.41,50.16,50.22,53988.0,46.4963,46.5147,46.284,46.3394,53988.0
2020-12-03 14:00:00,50.22,50.29,50.22,50.22,47217.0,46.3394,46.404,46.3394,46.3394,47217.0
2020-12-03 14:10:00,50.21,50.24,50.14,50.18,53230.0,46.3302,46.3579,46.2656,46.3025,53230.0
2020-12-03 14:20:00,50.19,50.22,50.12,50.21,43991.0,46.3117,46.3394,46.2471,46.3302,43991.0
2020-12-03 14:30:00,50.2,50.3,50.19,50.28,85306.0,46.321,46.4132,46.3117,46.3948,85306.0
2020-12-03 14:40:00,50.27,50.3,50.15,50.2,37560.0,46.3855,46.4132,46.2748,46.321,37560.0
2020-12-03 14:50:00,50.2,50.23,50.16,50.22,42933.0,46.321,46.3486,46.284,46.3394,42933.0
2020-12-03 15:00:00,50.21,50.25,50.16,50.2,46690.0,46.3302,46.3671,46.284,46.321,46690.0
2020-12-03 15:10:00,50.2,50.3,50.19,50.27,47238.0,46.321,46.4132,46.3117,46.3855,47238.0
2020-12-03 15:20:00,50.28,50.34,50.26,50.32,65661.0,46.3948,46.4501,46.3763,46.4317,65661.0
2020-12-03 15:30:00,50.32,50.4,50.26,50.26,114561.0,46.4317,46.5055,46.3763,46.3763,114561.0
2020-12-03 15:40:00,50.26,50.33,50.15,50.3,158583.0,46.3763,46.4409,46.2748,46.4132,158583.0
2020-12-03 15:50:00,50.29,50.36,50.16,50.29,405228.0,46.404,46.4686,46.284,46.404,405228.0
2020-12-04 09:30:00,50.02,50.19,49.64,50.03,392891.0,46.1549,46.3117,45.8042,46.1641,392891.0
2020-12-04 09:40:00,50.01,50.09,49.93,50.07,124857.0,46.1456,46.2195,46.0718,46.201,124857.0
2020-12-04 09:50:00,50.07,50.33,50.06,50.22,123539.0,46.201,46.4409,46.1918,46.3394,123539.0
2020-12-04 10:00:00,50.22,50.6,50.17,50.59,105173.0,46.3394,46.69,46.2933,46.6808,105173.0
2020-12-04 10:10:00,50.59,50.63,50.44,50.49,66098.0,46.6808,46.7177,46.5424,46.5885,66098.0
2020-12-04 10:20:00,50.48,50.49,50.34,50.34,57947.0,46.5793,46.5885,46.4501,46.4501,57947.0
2020-12-04 10:30:00,50.34,50.6,50.33,50.55,64688.0,46.4501,46.69,46.4409,46.6439,64688.0
2020-12-04 10:40:00,50.55,50.62,50.53,50.57,55890.0,46.6439,46.7085,46.6255,46.6624,55890.0
2020-12-04 10:50:00,50.55,50.57,50.45,50.46,43151.0,46.6439,46.6624,46.5516,46.5609,43151.0
2020-12-04 11:00:00,50.46,50.56,50.4,50.55,41892.0,46.5609,46.6531,46.5055,46.6439,41892.0
2020-12-04 11:10:00,50.55,50.55,50.49,50.54,45739.0,46.6439,46.6439,46.5885,46.6347,45739.0
2020-12-04 11:20:00,50.55,50.63,50.52,50.55,84137.0,46.6439,46.7177,46.6162,46.6439,84137.0
2020-12-04 11:30:00,50.55,50.71,50.52,50.65,81890.0,46.6439,46.7915,46.6162,46.7362,81890.0
2020-12-04 11:40:00,50.65,50.74,50.65,50.73,77228.0,46.7362,46.8192,46.7362,46.81,77228.0
2020-12-04 11:50:00,50.73,50.75,50.67,50.73,63739.0,46.81,46.8285,46.7546,46.81,63739.0
2020-12-04 12:00:00,50.73,50.84,50.67,50.81,85215.0,46.81,46.9115,46.7546,46.8838,85215.0
2020-12-04 12:10:00,50.81,50.85,50.76,50.76,50272.0,46.8838,46.9207,46.8377,46.8377,50272.0
2020-12-04 12:20:00,50.77,50.79,50.66,50.66,62338.0,46.8469,46.8654,46.7454,46.7454,62338.0
2020-12-04 12:30:00,50.67,50.75,50.65,50.7,72829.0,46.7546,46.8285,46.7362,46.7823,72829.0
2020-12-04 12:40:00,50.71,50.85,50.7,50.82,75626.0,46.7915,46.9207,46.7823,46.893,75626.0
2020-12-04 12:50:00,50.82,50.82,50.73,50.8,76954.0,46.893,46.893,46.81,46.8746,76954.0
2020-12-04 13:00:00,50.8,50.83,50.78,50.8,32982.0,46.8746,46.9023,46.8561,46.8746,32982.0
2020-12-04 13:10:00,50.8,50.84,50.76,50.81,52833.0,46.8746,46.9115,46.8377,46.8838,52833.0
2020-12-04 13:20:00,50.81,50.82,50.7,50.73,54310.0,46.8838,46.893,46.7823,46.81,54310.0
2020-12-04 13:30:00,50.73,50.78,50.67,50.76,43673.0,46.81,46.8561,46.7546,46.8377,43673.0
2020-12-04 13:40:00,50.76,50.79,50.72,50.79,54120.0,46.8377,46.8654,46.8008,46.8654,54120.0
2020-12-04 13:50:00,50.79,50.81,50.74,50.8,57150.0,46.8654,46.8838,46.8192,46.8746,57150.0
2020-12-04 14:00:00,50.8,50.83,50.77,50.81,69557.0,46.8746,46.9023,46.8469,46.8838,69557.0
2020-12-04 14:10:00,50.82,50.87,50.81,50.85,48816.0,46.893,46.9392,46.8838,46.9207,48816.0
2020-12-04 14:20:00,50.85,50.86,50.79,50.82,64224.0,46.9207,46.93,46.8654,46.893,64224.0
2020-12-04 14:30:00,50.82,50.84,50.78,50.81,88213.0,46.893,46.9115,46.8561,46.8838,88213.0
2020-12-04 14:40:00,50.8,50.84,50.77,50.8,52916.0,46.8746,46.9115,46.8469,46.8746,52916.0
2020-12-04 14:50:00,50.8,50.83,50.76,50.81,74866.0,46.8746,46.9023,46.8377,46.8838,74866.0
2020-12-04 15:00:00,50.81,50.82,50.78,50.8,58240.0,46.8838,46.893,46.8561,46.8746,58240.0
2020-12-04 15:10:00,50.79,50.83,50.78,50.81,59791.0,46.8654,46.9023,46.8561,46.8838,59791.0
2020-12-04 15:20:00,50.81,50.87,50.79,50.84,61967.0,46.8838,46.9392,46.8654,46.9115,61967.0
2020-12-04 15:30:00,50.85,50.9,50.82,50.89,125948.0,46.9207,46.9669,46.893,46.9576,125948.0
2020-12-04 15:40:00,50.88,51.16,50.88,51.16,265443.0,46.9484,47.2068,46.9484,47.2068,265443.0
2020-12-04 15:50:00,51.16,51.19,50.9,50.96,367136.0,47.2068,47.2345,46.9669,47.0222,367136.0
2020-12-07 09:30:00,50.92,51.01,50.62,50.63,174458.0,46.9853,47.0684,46.7085,46.7177,174458.0
2020-12-07 09:40:00,50.63,50.72,50.31,50.33,102652.0,46.7177,46.8008,46.4225,46.4409,102652.0
2020-12-07 09:50:00,50.35,50.7,50.32,50.66,96625.0,46.4594,46.7823,46.4317,46.7454,96625.0
2020-12-07 10:00:00,50.66,50.75,50.54,50.73,64791.0,46.7454,46.8285,46.6347,46.81,64791.0
2020-12-07 10:10:00,50.73,50.74,50.61,50.67,56268.0,46.81,46.8192,46.6993,46.7546,56268.0
2020-12-07 10:20:00,50.67,50.75,50.55,50.68,58657.0,46.7546,46.8285,46.6439,46.7639,58657.0
2020-12-07 10:30:00,50.68,50.73,50.64,50.64,52098.0,46.7639,46.81,46.727,46.727,52098.0
2020-12-07 10:40:00,50.64,50.65,50.48,50.54,70762.0,46.727,46.7362,46.5793,46.6347,70762.0
2020-12-07 10:50:00,50.54,50.6,50.51,50.59,51699.0,46.6347,46.69,46.607,46.6808,51699.0
2020-12-07 11:00:00,50.58,50.69,50.56,50.68,42029.0,46.6716,46.7731,46.6531,46.7639,42029.0
2020-12-07 11:10:00,50.68,50.7,50.58,50.6,40482.0,46.7639,46.7823,46.6716,46.69,40482.0
2020-12-07 11:20:00,50.61,50.65,50.53,50.57,48794.0,46.6993,46.7362,46.6255,46.6624,48794.0
2020-12-07 11:30:00,50.57,50.58,50.46,50.56,47438.0,46.6624,46.6716,46.5609,46.6531,47438.0
2020-12-07 11:40:00,50.55,50.69,50.54,50.68,88194.0,46.6439,46.7731,46.6347,46.7639,88194.0
2020-12-07 11:50:00,50.68,50.71,50.48,50.58,74538.0,46.7639,46.7915,46.5793,46.6716,74538.0
2020-12-07 12:00:00,50.57,50.57,50.49,50.5,26683.0,46.6624,46.6624,46.5885,46.5978,26683.0
2020-12-07 12:10:00,50.51,50.53,50.37,50.41,54377.0,46.607,46.6255,46.4778,46.5147,54377.0
2020-12-07 12:20:00,50.41,50.43,50.38,50.4,39067.0,46.5147,46.5332,46.487,46.5055,39067.0
2020-12-07 12:30:00,50.4,50.41,50.33,50.34,57180.0,46.5055,46.5147,46.4409,46.4501,57180.0
2020-12-07 12:40:00,50.34,50.36,50.3,50.34,35779.0,46.4501,46.4686,46.4132,46.4501,35779.0
2020-12-07 12:50:00,50.34,50.35,50.25,50.27,38008.0,46.4501,46.4594,46.3671,46.3855,38008.0
2020-12-07 13:00:00,50.26,50.29,50.17,50.22,60608.0,46.3763,46.404,46.2933,46.3394,60608.0
2020-12-07 13:10:00,50.23,50.28,50.23,50.27,35417.0,46.3486,46.3948,46.3486,46.3855,35417.0
2020-12-07 13:20:00,50.26,50.27,50.2,50.23,35417.0,46.3763,46.3855,46.321,46.3486,35417.0
2020-12-07 13:30:00,50.22,50.27,50.2,50.26,35952.0,46.3394,46.3855,46.321,46.3763,35952.0
2020-12-07 13:40:00,50.26,50.26,50.15,50.16,43467.0,46.3763,46.3763,46.2748,46.284,43467.0
2020-12-07 13:50:00,50.16,50.2,50.14,50.18,34078.0,46.284,46.321,46.2656,46.3025,34078.0
2020-12-07 14:00:00,50.18,50.18,50.11,50.13,41156.0,46.3025,46.3025,46.2379,46.2564,41156.0
2020-12-07 14:10:00,50.12,50.17,50.1,50.16,46307.0,46.2471,46.2933,46.2287,46.284,46307.0
2020-12-07 14:20:00,50.15,50.23,50.11,50.15,44316.0,46.2748,46.3486,46.2379,46.2748,44316.0
2020-12-07 14:30:00,50.14,50.18,50.12,50.18,51502.0,46.2656,46.3025,46.2471,46.3025,51502.0
2020-12-07 14:40:00,50.17,50.19,50.1,50.11,81577.0,46.2933,46.3117,46.2287,46.2379,81577.0
2020-12-07 14:50:00,50.11,50.12,50.0,50.02,77006.0,46.2379,46.2471,46.1364,46.1549,77006.0
2020-12-07 15:00:00,50.01,50.05,50.0,50.02,86945.0,46.1456,46.1825,46.1364,46.1549,86945.0
2020-12-07 15:10:00,50.02,50.08,50.02,50.07,105777.0,46.1549,46.2102,46.1549,46.201,105777.0
2020-12-07 15:20:00,50.07,50.2,50.06,50.16,92390.0,46.201,46.321,46.1918,46.284,92390.0
2020-12-07 15:30:00,50.16,50.24,50.15,50.19,113925.0,46.284,46.3579,46.2748,46.3117,113925.0
2020-12-07 15:40:00,50.19,50.19,50.06,50.08,211131.0,46.3117,46.3117,46.1918,46.2102,211131.0
2020-12-07 15:50:00,50.07,50.11,49.91,50.03,614140.0,46.201,46.2379,46.0534,46.1641,614140.0
2020-12-08 09:30:00,49.91,49.98,49.72,49.98,336911.0,46.0534,46.118,45.878,46.118,336911.0
2020-12-08 09:40:00,49.98,50.15,49.9,50.13,180759.0,46.118,46.2748,46.0441,46.2564,180759.0
2020-12-08 09:50:00,50.14,50.23,50.05,50.15,171559.0,46.2656,46.3486,46.1825,46.2748,171559.0
2020-12-08 10:00:00,50.17,50.23,50.06,50.09,193652.0,46.2933,46.3486,46.1918,46.2195,193652.0
2020-12-08 10:10:00,50.1,50.14,49.88,49.91,180796.0,46.2287,46.2656,46.0257,46.0534,180796.0
2020-12-08 10:20:00,49.88,49.92,49.79,49.85,196522.0,46.0257,46.0626,45.9426,45.998,196522.0
2020-12-08 10:30:00,49.85,50.0,49.84,49.86,167709.0,45.998,46.1364,45.9888,46.0072,167709.0
2020-12-08 10:40:00,49.86,49.97,49.83,49.84,177653.0,46.0072,46.1087,45.9795,45.9888,177653.0
2020-12-08 10:50:00,49.84,49.87,49.78,49.79,121293.0,45.9888,46.0165,45.9334,45.9426,121293.0
2020-12-08 11:00:00,49.8,49.81,49.72,49.74,105397.0,45.9519,45.9611,45.878,45.8965,105397.0
2020-12-08 11:10:00,49.74,49.77,49.63,49.71,91211.0,45.8965,45.9242,45.795,45.8688,91211.0
2020-12-08 11:20:00,49.71,49.75,49.61,49.67,116685.0,45.8688,45.9057,45.7765,45.8319,116685.0
2020-12-08 11:30:00,49.67,49.77,49.63,49.64,111070.0,45.8319,45.9242,45.795,45.8042,111070.0
2020-12-08 11:40:00,49.64,49.64,49.52,49.58,92223.0,45.8042,45.8042,45.6935,45.7489,92223.0
2020-12-08 11:50:00,49.57,49.63,49.5,49.55,128629.0,45.7396,45.795,45.675,45.7212,128629.0
2020-12-08 12:00:00,49.54,49.61,49.46,49.48,105019.0,45.712,45.7765,45.6381,45.6566,105019.0
2020-12-08 12:10:00,49.48,49.55,49.37,49.41,84924.0,45.6566,45.7212,45.5551,45.592,84924.0
2020-12-08 12:20:00,49.4,49.4,49.32,49.38,109338.0,45.5828,45.5828,45.509,45.5643,109338.0
2020-12-08 12:30:00,49.38,49.41,49.33,49.37,99364.0,45.5643,45.592,45.5182,45.5551,99364.0
2020-12-08 12:40:00,49.38,49.38,49.31,49.32,83951.0,45.5643,45.5643,45.4997,45.509,83951.0
2020-12-08 12:50:00,49.33,49.41,49.28,49.37,105701.0,45.5182,45.592,45.472,45.5551,105701.0
2020-12-08 13:00:00,49.37,49.43,49.34,49.41,73009.0,45.5551,45.6105,45.5274,45.592,73009.0
2020-12-08 13:10:00,49.41,49.42,49.34,49.36,91051.0,45.592,45.6012,45.5274,45.5459,91051.0
2020-12-08 13:20:00,49.35,49.44,49.34,49.44,74890.0,45.5366,45.6197,45.5274,45.6197,74890.0
2020-12-08 13:30:00,49.44,49.52,49.43,49.46,81223.0,45.6197,45.6935,45.6105,45.6381,81223.0
2020-12-08 13:40:00,49.46,49.58,49.43,49.55,103758.0,45.6381,45.7489,45.6105,45.7212,103758.0
2020-12-08 13:50:00,49.55,49.61,49.53,49.6,84802.0,45.7212,45.7765,45.7027,45.7673,84802.0
2020-12-08 14:00:00,49.59,49.67,49.57,49.61,101535.0,45.7581,45.8319,45.7396,45.7765,101535.0
2020-12-08 14:10:00,49.61,49.61,49.52,49.55,99316.0,45.7765,45.7765,45.6935,45.7212,99316.0
2020-12-08 14:20:00,49.55,49.59,49.52,49.54,89417.0,45.7212,45.7581,45.6935,45.712,89417.0
2020-12-08 14:30:00,49.54,49.59,49.51,49.55,89006.0,45.712,45.7581,45.6843,45.7212,89006.0
2020-12-08 14:40:00,49.56,49.58,49.51,49.54,74014.0,45.7304,45.7489,45.6843,45.712,74014.0
2020-12-08 14:50:00,49.54,49.6,49.49,49.59,115847.0,45.712,45.7673,45.6658,45.7581,115847.0
2020-12-08 15:00:00,49.6,49.66,49.58,49.63,92759.0,45.7673,45.8227,45.7489,45.795,92759.0
2020-12-08 15:10:00,49.62,49.71,49.59,49.68,118990.0,45.7858,45.8688,45.7581,45.8411,118990.0
2020-12-08 15:20:00,49.67,49.83,49.67,49.79,133110.0,45.8319,45.9795,45.8319,45.9426,133110.0
2020-12-08 15:30:00,49.79,49.88,49.77,49.86,160384.0,45.9426,46.0257,45.9242,46.0072,160384.0
2020-12-08 15:40:00,49.86,49.95,49.83,49.94,218837.0,46.0072,46.0903,45.9795,46.081,218837.0
2020-12-08 15:50:00,49.93,49.94,49.78,49.89,514606.0,46.0718,46.081,45.9334,46.0349,514606.0
2020-12-09 09:30:00,49.93,50.06,49.38,49.87,281145.0,46.0718,46.1918,45.5643,46.0165,281145.0
2020-12-09 09:40:00,49.87,50.14,49.84,50.05,181438.0,46.0165,46.2656,45.9888,46.1825,181438.0
2020-12-09 09:50:00,50.05,50.12,49.92,50.07,139170.0,46.1825,46.2471,46.0626,46.201,139170.0
2020-12-09 10:00:00,50.07,50.14,50.02,50.11,117473.0,46.201,46.2656,46.1549,46.2379,117473.0
2020-12-09 10:10:00,50.11,50.12,49.89,50.09,124272.0,46.2379,46.2471,46.0349,46.2195,124272.0
2020-12-09 10:20:00,50.1,50.18,49.99,50.01,137810.0,46.2287,46.3025,46.1272,46.1456,137810.0
2020-12-09 10:30:00,50.0,50.13,49.99,50.08,160071.0,46.1364,46.2564,46.1272,46.2102,160071.0
2020-12-09 10:40:00,50.08,50.15,49.96,49.97,140117.0,46.2102,46.2748,46.0995,46.1087,140117.0
2020-12-09 10:50:00,49.97,50.1,49.87,50.08,207051.0,46.1087,46.2287,46.0165,46.2102,207051.0
2020-12-09 11:00:00,50.08,50.13,50.01,50.12,107283.0,46.2102,46.2564,46.1456,46.2471,107283.0
2020-12-09 11:10:00,50.13,50.13,49.99,50.02,116006.0,46.2564,46.2564,46.1272,46.1549,116006.0
2020-12-09 11:20:00,50.02,50.08,49.99,50.06,72660.0,46.1549,46.2102,46.1272,46.1918,72660.0
2020-12-09 11:30:00,50.06,50.08,50.0,50.07,57985.0,46.1918,46.2102,46.1364,46.201,57985.0
2020-12-09 11:40:00,50.06,50.07,50.01,50.02,41954.0,46.1918,46.201,46.1456,46.1549,41954.0
2020-12-09 11:50:00,50.02,50.05,49.94,50.04,114154.0,46.1549,46.1825,46.081,46.1733,114154.0
2020-12-09 12:00:00,50.04,50.06,50.0,50.04,58615.0,46.1733,46.1918,46.1364,46.1733,58615.0
2020-12-09 12:10:00,50.04,50.04,49.89,49.93,122163.0,46.1733,46.1733,46.0349,46.0718,122163.0
2020-12-09 12:20:00,49.92,49.95,49.77,49.79,103837.0,46.0626,46.0903,45.9242,45.9426,103837.0
2020-12-09 12:30:00,49.78,49.78,49.67,49.67,74827.0,45.9334,45.9334,45.8319,45.8319,74827.0
2020-12-09 12:40:00,49.67,49.71,49.51,49.53,106353.0,45.8319,45.8688,45.6843,45.7027,106353.0
2020-12-09 12:50:00,49.53,49.57,49.47,49.51,108428.0,45.7027,45.7396,45.6474,45.6843,108428.0
2020-12-09 13:00:00,49.51,49.51,49.39,49.47,93399.0,45.6843,45.6843,45.5735,45.6474,93399.0
2020-12-09 13:10:00,49.46,49.47,49.39,49.42,68945.0,45.6381,45.6474,45.5735,45.6012,68945.0
2020-12-09 13:20:00,49.44,49.52,49.36,49.37,58954.0,45.6197,45.6935,45.5459,45.5551,58954.0
2020-12-09 13:30:00,49.36,49.42,49.27,49.34,125044.0,45.5459,45.6012,45.4628,45.5274,125044.0
2020-12-09 13:40:00,49.34,49.5,49.31,49.45,111195.0,45.5274,45.675,45.4997,45.6289,111195.0
2020-12-09 13:50:00,49.45,49.46,49.29,49.3,144937.0,45.6289,45.6381,45.4813,45.4905,144937.0
2020-12-09 14:00:00,49.3,49.39,49.3,49.33,105514.0,45.4905,45.5735,45.4905,45.5182,105514.0
2020-12-09 14:10:00,49.33,49.36,49.22,49.31,92745.0,45.5182,45.5459,45.4167,45.4997,92745.0
2020-12-09 14:20:00,49.31,49.39,49.29,49.38,95590.0,45.4997,45.5735,45.4813,45.5643,95590.0
2020-12-09 14:30:00,49.38,49.52,49.29,49.52,132431.0,45.5643,45.6935,45.4813,45.6935,132431.0
2020-12-09 14:40:00,49.52,49.63,49.44,49.59,126958.0,45.6935,45.795,45.6197,45.7581,126958.0
2020-12-09 14:50:00,49.59,49.62,49.5,49.61,113260.0,45.7581,45.7858,45.675,45.7765,113260.0
2020-12-09 15:00:00,49.61,49.62,49.49,49.56,74344.0,45.7765,45.7858,45.6658,45.7304,74344.0
2020-12-09 15:10:00,49.57,49.57,49.43,49.47,85184.0,45.7396,45.7396,45.6105,45.6474,85184.0
2020-12-09 15:20:00,49.47,49.5,49.35,49.35,117143.0,45.6474,45.675,45.5366,45.5366,117143.0
2020-12-09 15:30:00,49.35,49.4,49.27,49.32,161070.0,45.5366,45.5828,45.4628,45.509,161070.0
2020-12-09 15:40:00,49.32,49.44,49.3,49.4,156951.0,45.509,45.6197,45.4905,45.5828,156951.0
2020-12-09 15:50:00,49.41,49.63,49.41,49.48,366803.0,45.592,45.795,45.592,45.6566,366803.0
2020-12-10 09:30:00,49.4,49.51,49.23,49.37,139064.0,45.5828,45.6843,45.4259,45.5551,139064.0
2020-12-10 09:40:00,49.37,49.45,49.21,49.25,74628.0,45.5551,45.6289,45.4075,45.4444,74628.0
2020-12-10 09:50:00,49.25,49.4,49.22,49.22,76789.0,45.4444,45.5828,45.4167,45.4167,76789.0
2020-12-10 10:00:00,49.02,49.29,48.93,49.27,136259.0,45.2321,45.4813,45.1491,45.4628,136259.0
2020-12-10 10:10:00,49.28,49.41,49.25,49.37,77946.0,45.472,45.592,45.4444,45.5551,77946.0
2020-12-10 10:20:00,49.38,49.48,49.38,49.44,70353.0,45.5643,45.6566,45.5643,45.6197,70353.0
2020-12-10 10:30:00,49.46,49.5,49.39,49.5,69969.0,45.6381,45.675,45.5735,45.675,69969.0
2020-12-10 10:40:00,49.5,49.6,49.48,49.58,46713.0,45.675,45.7673,45.6566,45.7489,46713.0
2020-12-10 10:50:00,49.58,49.65,49.56,49.6,69026.0,45.7489,45.8135,45.7304,45.7673,69026.0
2020-12-10 11:00:00,49.61,49.61,49.51,49.57,44205.0,45.7765,45.7765,45.6843,45.7396,44205.0
2020-12-10 11:10:00,49.56,49.61,49.5,49.61,46217.0,45.7304,45.7765,45.675,45.7765,46217.0
2020-12-10 11:20:00,49.61,49.69,49.59,49.61,52630.0,45.7765,45.8504,45.7581,45.7765,52630.0
2020-12-10 11:30:00,49.62,49.63,49.44,49.48,58435.0,45.7858,45.795,45.6197,45.6566,58435.0
2020-12-10 11:40:00,49.48,49.48,49.38,49.43,54180.0,45.6566,45.6566,45.5643,45.6105,54180.0
2020-12-10 11:50:00,49.41,49.42,49.23,49.31,56285.0,45.592,45.6012,45.4259,45.4997,56285.0
2020-12-10 12:00:00,49.29,49.45,49.28,49.43,53585.0,45.4813,45.6289,45.472,45.6105,53585.0
2020-12-10 12:10:00,49.42,49.44,49.38,49.42,41903.0,45.6012,45.6197,45.5643,45.6012,41903.0
2020-12-10 12:20:00,49.42,49.45,49.37,49.4,38460.0,45.6012,45.6289,45.5551,45.5828,38460.0
2020-12-10 12:30:00,49.41,49.57,49.41,49.56,48435.0,45.592,45.7396,45.592,45.7304,48435.0
2020-12-10 12:40:00,49.55,49.56,49.45,49.46,39201.0,45.7212,45.7304,45.6289,45.6381,39201.0
2020-12-10 12:50:00,49.45,49.47,49.37,49.4,30196.0,45.6289,45.6474,45.5551,45.5828,30196.0
2020-12-10 13:00:00,49.39,49.5,49.37,49.49,27278.0,45.5735,45.675,45.5551,45.6658,27278.0
2020-12-10 13:10:00,49.48,49.63,49.47,49.61,30193.0,45.6566,45.795,45.6474,45.7765,30193.0
2020-12-10 13:20:00,49.61,49.71,49.58,49.7,47961.0,45.7765,45.8688,45.7489,45.8596,47961.0
2020-12-10 13:30:00,49.7,49.77,49.66,49.71,60784.0,45.8596,45.9242,45.8227,45.8688,60784.0
2020-12-10 13:40:00,49.71,49.71,49.6,49.64,35009.0,45.8688,45.8688,45.7673,45.8042,35009.0
2020-12-10 13:50:00,49.64,49.66,49.55,49.59,39905.0,45.8042,45.8227,45.7212,45.7581,39905.0
2020-12-10 14:00:00,49.6,49.67,49.59,49.67,36443.0,45.7673,45.8319,45.7581,45.8319,36443.0
2020-12-10 14:10:00,49.66,49.67,49.52,49.56,36290.0,45.8227,45.8319,45.6935,45.7304,36290.0
2020-12-10 14:20:00,49.56,49.58,49.51,49.54,40073.0,45.7304,45.7489,45.6843,45.712,40073.0
2020-12-10 14:30:00,49.54,49.59,49.54,49.58,36874.0,45.712,45.7581,45.712,45.7489,36874.0
2020-12-10 14:40:00,49.58,49.65,49.54,49.64,80857.0,45.7489,45.8135,45.712,45.8042,80857.0
2020-12-10 14:50:00,49.64,49.75,49.61,49.62,140323.0,45.8042,45.9057,45.7765,45.7858,140323.0
2020-12-10 15:00:00,49.63,49.73,49.62,49.69,77442.0,45.795,45.8873,45.7858,45.8504,77442.0
2020-12-10 15:10:00,49.69,49.71,49.62,49.63,114176.0,45.8504,45.8688,45.7858,45.795,114176.0
2020-12-10 15:20:00,49.63,49.67,49.62,49.66,41352.0,45.795,45.8319,45.7858,45.8227,41352.0
2020-12-10 15:30:00,49.66,49.84,49.66,49.8,84291.0,45.8227,45.9888,45.8227,45.9519,84291.0
2020-12-10 15:40:00,49.8,49.82,49.69,49.7,108948.0,45.9519,45.9703,45.8504,45.8596,108948.0
2020-12-10 15:50:00,49.7,49.77,49.6,49.6,267261.0,45.8596,45.9242,45.7673,45.7673,267261.0
2020-12-11 09:30:00,49.43,49.54,49.21,49.31,226505.0,45.6105,45.712,45.4075,45.4997,226505.0
2020-12-11 09:40:00,49.34,49.41,49.26,49.41,81070.0,45.5274,45.592,45.4536,45.592,81070.0
2020-12-11 09:50:00,49.41,49.56,49.32,49.48,60257.0,45.592,45.7304,45.509,45.6566,60257.0
2020-12-11 10:00:00,49.47,49.6,49.44,49.54,61838.0,45.6474,45.7673,45.6197,45.712,61838.0
2020-12-11 10:10:00,49.54,49.61,49.5,49.56,97219.0,45.712,45.7765,45.675,45.7304,97219.0
2020-12-11 10:20:00,49.56,49.58,49.37,49.38,76222.0,45.7304,45.7489,45.5551,45.5643,76222.0
2020-12-11 10:30:00,49.37,49.39,49.27,49.35,80634.0,45.5551,45.5735,45.4628,45.5366,80634.0
2020-12-11 10:40:00,49.34,49.38,49.27,49.3,88055.0,45.5274,45.5643,45.4628,45.4905,88055.0
2020-12-11 10:50:00,49.29,49.3,49.11,49.17,99786.0,45.4813,45.4905,45.3152,45.3705,99786.0
2020-12-11 11:00:00,49.18,49.32,49.16,49.32,106873.0,45.3798,45.509,45.3613,45.509,106873.0
2020-12-11 11:10:00,49.32,49.35,49.25,49.25,60525.0,45.509,45.5366,45.4444,45.4444,60525.0
2020-12-11 11:20:00,49.25,49.27,49.09,49.13,62663.0,45.4444,45.4628,45.2967,45.3336,62663.0
2020-12-11 11:30:00,49.13,49.17,49.02,49.05,48776.0,45.3336,45.3705,45.2321,45.2598,48776.0
2020-12-11 11:40:00,49.04,49.11,49.02,49.05,40114.0,45.2506,45.3152,45.2321,45.2598,40114.0
2020-12-11 11:50:00,49.04,49.1,49.03,49.08,50263.0,45.2506,45.306,45.2414,45.2875,50263.0
2020-12-11 12:00:00,49.1,49.13,48.97,48.98,76886.0,45.306,45.3336,45.186,45.1952,76886.0
2020-12-11 12:10:00,48.99,49.01,48.87,48.87,70845.0,45.2045,45.2229,45.0937,45.0937,70845.0
2020-12-11 12:20:00,48.86,48.87,48.79,48.83,53624.0,45.0845,45.0937,45.0199,45.0568,53624.0
2020-12-11 12:30:00,48.82,48.82,48.7,48.73,70608.0,45.0476,45.0476,44.9369,44.9645,70608.0
2020-12-11 12:40:00,48.74,48.78,48.67,48.72,51377.0,44.9738,45.0107,44.9092,44.9553,51377.0
2020-12-11 12:50:00,48.71,48.84,48.71,48.83,95403.0,44.9461,45.066,44.9461,45.0568,95403.0
2020-12-11 13:00:00,48.83,48.95,48.82,48.92,72750.0,45.0568,45.1675,45.0476,45.1399,72750.0
2020-12-11 13:10:00,48.93,48.99,48.91,48.93,59174.0,45.1491,45.2045,45.1306,45.1491,59174.0
2020-12-11 13:20:00,48.92,48.95,48.9,48.95,42155.0,45.1399,45.1675,45.1214,45.1675,42155.0
2020-12-11 13:30:00,48.95,49.06,48.93,49.02,73959.0,45.1675,45.269,45.1491,45.2321,73959.0
2020-12-11 13:40:00,49.01,49.03,48.95,48.98,35749.0,45.2229,45.2414,45.1675,45.1952,35749.0
2020-12-11 13:50:00,48.98,49.1,48.97,49.05,42103.0,45.1952,45.306,45.186,45.2598,42103.0
2020-12-11 14:00:00,49.05,49.06,49.0,49.05,33266.0,45.2598,45.269,45.2137,45.2598,33266.0
2020-12-11 14:10:00,49.05,49.11,49.04,49.1,44360.0,45.2598,45.3152,45.2506,45.306,44360.0
2020-12-11 14:20:00,49.1,49.14,49.07,49.11,33106.0,45.306,45.3429,45.2783,45.3152,33106.0
2020-12-11 14:30:00,49.11,49.21,49.11,49.18,33896.0,45.3152,45.4075,45.3152,45.3798,33896.0
2020-12-11 14:40:00,49.18,49.22,49.17,49.21,33027.0,45.3798,45.4167,45.3705,45.4075,33027.0
2020-12-11 14:50:00,49.21,49.21,49.1,49.12,38101.0,45.4075,45.4075,45.306,45.3244,38101.0
2020-12-11 15:00:00,49.13,49.21,49.1,49.18,79761.0,45.3336,45.4075,45.306,45.3798,79761.0
2020-12-11 15:10:00,49.18,49.28,49.1,49.24,65664.0,45.3798,45.472,45.306,45.4351,65664.0
2020-12-11 15:20:00,49.24,49.25,49.17,49.17,51633.0,45.4351,45.4444,45.3705,45.3705,51633.0
2020-12-11 15:30:00,49.18,49.23,49.16,49.18,92109.0,45.3798,45.4259,45.3613,45.3798,92109.0
2020-12-11 15:40:00,49.19,49.22,49.11,49.13,98535.0,45.389,45.4167,45.3152,45.3336,98535.0
2020-12-11 15:50:00,49.12,49.19,49.09,49.12,270077.0,45.3244,45.389,45.2967,45.3244,270077.0
2020-12-14 09:30:00,49.55,49.76,49.23,49.74,198547.0,45.7212,45.915,45.4259,45.8965,198547.0
2020-12-14 09:40:00,49.75,49.82,49.68,49.8,87213.0,45.9057,45.9703,45.8411,45.9519,87213.0
2020-12-14 09:50:00,49.81,50.08,49.8,50.06,127114.0,45.9611,46.2102,45.9519,46.1918,127114.0
2020-12-14 10:00:00,50.07,50.2,50.06,50.15,144621.0,46.201,46.321,46.1918,46.2748,144621.0
2020-12-14 10:10:00,50.15,50.2,50.06,50.13,116467.0,46.2748,46.321,46.1918,46.2564,116467.0
2020-12-14 10:20:00,50.13,50.28,50.11,50.18,98186.0,46.2564,46.3948,46.2379,46.3025,98186.0
2020-12-14 10:30:00,50.16,50.17,49.99,50.0,80858.0,46.284,46.2933,46.1272,46.1364,80858.0
2020-12-14 10:40:00,50.02,50.09,49.99,50.05,58790.0,46.1549,46.2195,46.1272,46.1825,58790.0
2020-12-14 10:50:00,50.05,50.08,49.97,49.98,103192.0,46.1825,46.2102,46.1087,46.118,103192.0
2020-12-14 11:00:00,49.99,50.12,49.98,50.03,72260.0,46.1272,46.2471,46.118,46.1641,72260.0
2020-12-14 11:10:00,50.03,50.29,50.02,50.27,90772.0,46.1641,46.404,46.1549,46.3855,90772.0
2020-12-14 11:20:00,50.28,50.34,50.22,50.23,67693.0,46.3948,46.4501,46.3394,46.3486,67693.0
2020-12-14 11:30:00,50.22,50.37,50.15,50.32,85779.0,46.3394,46.4778,46.2748,46.4317,85779.0
2020-12-14 11:40:00,50.32,50.33,50.22,50.3,61065.0,46.4317,46.4409,46.3394,46.4132,61065.0
2020-12-14 11:50:00,50.3,50.44,50.28,50.43,72234.0,46.4132,46.5424,46.3948,46.5332,72234.0
2020-12-14 12:00:00,50.43,50.49,50.36,50.47,71295.0,46.5332,46.5885,46.4686,46.5701,71295.0
2020-12-14 12:10:00,50.48,50.5,50.4,50.43,51094.0,46.5793,46.5978,46.5055,46.5332,51094.0
2020-12-14 12:20:00,50.43,50.48,50.42,50.45,41292.0,46.5332,46.5793,46.524,46.5516,41292.0
2020-12-14 12:30:00,50.46,50.46,50.24,50.24,73556.0,46.5609,46.5609,46.3579,46.3579,73556.0
2020-12-14 12:40:00,50.25,50.27,50.19,50.2,62425.0,46.3671,46.3855,46.3117,46.321,62425.0
2020-12-14 12:50:00,50.21,50.21,49.99,50.02,83091.0,46.3302,46.3302,46.1272,46.1549,83091.0
2020-12-14 13:00:00,50.02,50.08,49.98,49.99,105700.0,46.1549,46.2102,46.118,46.1272,105700.0
2020-12-14 13:10:00,50.0,50.05,49.98,50.01,111129.0,46.1364,46.1825,46.118,46.1456,111129.0
2020-12-14 13:20:00,50.0,50.05,49.98,49.99,101134.0,46.1364,46.1825,46.118,46.1272,101134.0
2020-12-14 13:30:00,49.99,49.99,49.83,49.85,116224.0,46.1272,46.1272,45.9795,45.998,116224.0
2020-12-14 13:40:00,49.86,49.88,49.8,49.82,68381.0,46.0072,46.0257,45.9519,45.9703,68381.0
2020-12-14 13:50:00,49.83,49.96,49.83,49.9,51834.0,45.9795,46.0995,45.9795,46.0441,51834.0
2020-12-14 14:00:00,49.9,49.92,49.82,49.84,50106.0,46.0441,46.0626,45.9703,45.9888,50106.0
2020-12-14 14:10:00,49.84,49.89,49.71,49.75,65297.0,45.9888,46.0349,45.8688,45.9057,65297.0
2020-12-14 14:20:00,49.76,49.77,49.7,49.71,56978.0,45.915,45.9242,45.8596,45.8688,56978.0
2020-12-14 14:30:00,49.7,49.71,49.57,49.6,73698.0,45.8596,45.8688,45.7396,45.7673,73698.0
2020-12-14 14:40:00,49.59,49.7,49.59,49.68,61185.0,45.7581,45.8596,45.7581,45.8411,61185.0
2020-12-14 14:50:00,49.68,49.72,49.66,49.7,62926.0,45.8411,45.878,45.8227,45.8596,62926.0
2020-12-14 15:00:00,49.7,49.75,49.67,49.69,70287.0,45.8596,45.9057,45.8319,45.8504,70287.0
2020-12-14 15:10:00,49.69,49.76,49.69,49.7,73623.0,45.8504,45.915,45.8504,45.8596,73623.0
2020-12-14 15:20:00,49.71,49.81,49.7,49.78,92787.0,45.8688,45.9611,45.8596,45.9334,92787.0
2020-12-14 15:30:00,49.77,49.78,49.65,49.66,149411.0,45.9242,45.9334,45.8135,45.8227,149411.0
2020-12-14 15:40:00,49.66,49.68,49.58,49.66,135101.0,45.8227,45.8411,45.7489,45.8227,135101.0
2020-12-14 15:50:00,49.66,49.84,49.52,49.56,537695.0,45.8227,45.9888,45.6935,45.7304,537695.0
2020-12-15 09:30:00,49.96,50.17,49.69,50.02,230612.0,46.0995,46.2933,45.8504,46.1549,230612.0
2020-12-15 09:40:00,50.02,50.27,49.97,50.27,63472.0,46.1549,46.3855,46.1087,46.3855,63472.0
2020-12-15 09:50:00,50.28,50.46,50.28,50.45,98844.0,46.3948,46.5609,46.3948,46.5516,98844.0
2020-12-15 10:00:00,50.45,50.49,50.36,50.36,78766.0,46.5516,46.5885,46.4686,46.4686,78766.0
2020-12-15 10:10:00,50.36,50.4,50.29,50.39,69467.0,46.4686,46.5055,46.404,46.4963,69467.0
2020-12-15 10:20:00,50.38,50.69,50.38,50.67,232936.0,46.487,46.7731,46.487,46.7546,232936.0
2020-12-15 10:30:00,50.68,50.78,50.41,50.46,158034.0,46.7639,46.8561,46.5147,46.5609,158034.0
2020-12-15 10:40:00,50.47,50.63,50.4,50.59,127398.0,46.5701,46.7177,46.5055,46.6808,127398.0
2020-12-15 10:50:00,50.59,50.78,50.55,50.7,75502.0,46.6808,46.8561,46.6439,46.7823,75502.0
2020-12-15 11:00:00,50.69,50.72,50.57,50.69,94183.0,46.7731,46.8008,46.6624,46.7731,94183.0
2020-12-15 11:10:00,50.7,50.85,50.66,50.85,88758.0,46.7823,46.9207,46.7454,46.9207,88758.0
2020-12-15 11:20:00,50.86,50.98,50.86,50.95,112162.0,46.93,47.0407,46.93,47.013,112162.0
2020-12-15 11:30:00,50.96,51.1,50.95,51.06,91142.0,47.0222,47.1514,47.013,47.1145,91142.0
2020-12-15 11:40:00,51.05,51.11,51.02,51.05,75842.0,47.1053,47.1606,47.0776,47.1053,75842.0
2020-12-15 11:50:00,51.05,51.13,51.0,51.11,79840.0,47.1053,47.1791,47.0591,47.1606,79840.0
2020-12-15 12:00:00,51.11,51.21,51.06,51.18,76690.0,47.1606,47.2529,47.1145,47.2252,76690.0
2020-12-15 12:10:00,51.18,51.21,51.13,51.21,92032.0,47.2252,47.2529,47.1791,47.2529,92032.0
2020-12-15 12:20:00,51.21,51.27,51.2,51.25,89240.0,47.2529,47.3083,47.2437,47.2898,89240.0
2020-12-15 12:30:00,51.26,51.27,51.18,51.23,82553.0,47.299,47.3083,47.2252,47.2714,82553.0
2020-12-15 12:40:00,51.23,51.41,51.23,51.41,124143.0,47.2714,47.4375,47.2714,47.4375,124143.0
2020-12-15 12:50:00,51.4,51.6,51.4,51.59,187361.0,47.4282,47.6128,47.4282,47.6035,187361.0
2020-12-15 13:00:00,51.59,51.6,51.38,51.45,121732.0,47.6035,47.6128,47.4098,47.4744,121732.0
2020-12-15 13:10:00,51.47,51.57,51.45,51.55,76005.0,47.4928,47.5851,47.4744,47.5666,76005.0
2020-12-15 13:20:00,51.55,51.59,51.46,51.58,103917.0,47.5666,47.6035,47.4836,47.5943,103917.0
2020-12-15 13:30:00,51.58,51.63,51.56,51.6,84551.0,47.5943,47.6405,47.5759,47.6128,84551.0
2020-12-15 13:40:00,51.61,51.65,51.54,51.63,123692.0,47.622,47.6589,47.5574,47.6405,123692.0
2020-12-15 13:50:00,51.64,51.71,51.59,51.69,102605.0,47.6497,47.7143,47.6035,47.6958,102605.0
2020-12-15 14:00:00,51.7,51.72,51.66,51.71,93324.0,47.705,47.7235,47.6681,47.7143,93324.0
2020-12-15 14:10:00,51.71,51.79,51.7,51.76,87027.0,47.7143,47.7881,47.705,47.7604,87027.0
2020-12-15 14:20:00,51.77,51.78,51.68,51.7,102761.0,47.7696,47.7789,47.6866,47.705,102761.0
2020-12-15 14:30:00,51.7,51.81,51.7,51.78,120582.0,47.705,47.8065,47.705,47.7789,120582.0
2020-12-15 14:40:00,51.77,51.89,51.77,51.85,143948.0,47.7696,47.8804,47.7696,47.8435,143948.0
2020-12-15 14:50:00,51.85,51.91,51.82,51.9,121036.0,47.8435,47.8988,47.8158,47.8896,121036.0
2020-12-15 15:00:00,51.9,51.96,51.89,51.91,149871.0,47.8896,47.945,47.8804,47.8988,149871.0
2020-12-15 15:10:00,51.92,51.93,51.74,51.76,165416.0,47.908,47.9173,47.742,47.7604,165416.0
2020-12-15 15:20:00,51.75,51.86,51.74,51.85,195468.0,47.7512,47.8527,47.742,47.8435,195468.0
2020-12-15 15:30:00,51.85,51.9,51.73,51.8,339234.0,47.8435,47.8896,47.7327,47.7973,339234.0
2020-12-15 15:40:00,51.8,51.95,51.79,51.9,286788.0,47.7973,47.9357,47.7881,47.8896,286788.0
2020-12-15 15:50:00,51.89,52.1,51.86,52.09,788035.0,47.8804,48.0741,47.8527,48.0649,788035.0
2020-12-16 09:30:00,52.16,52.87,52.16,52.7,516949.0,48.1295,48.7846,48.1295,48.6278,516949.0
2020-12-16 09:40:00,52.7,53.34,52.69,53.07,296642.0,48.6278,49.2183,48.6186,48.9692,296642.0
2020-12-16 09:50:00,53.07,53.28,52.83,53.24,277000.0,48.9692,49.163,48.7477,49.1261,277000.0
2020-12-16 10:00:00,53.24,53.47,53.06,53.41,232727.0,49.1261,49.3383,48.96,49.2829,232727.0
2020-12-16 10:10:00,53.4,53.54,53.32,53.36,288866.0,49.2737,49.4029,49.1999,49.2368,288866.0
2020-12-16 10:20:00,53.35,53.87,53.31,53.84,273964.0,49.2276,49.7074,49.1906,49.6797,273964.0
2020-12-16 10:30:00,53.84,54.07,53.82,54.07,326725.0,49.6797,49.8919,49.6612,49.8919,326725.0
2020-12-16 10:40:00,54.07,54.28,54.01,54.07,460297.0,49.8919,50.0857,49.8366,49.8919,460297.0
2020-12-16 10:50:00,54.06,54.58,54.02,54.58,388725.0,49.8827,50.3625,49.8458,50.3625,388725.0
2020-12-16 11:00:00,54.57,54.89,54.52,54.71,701855.0,50.3533,50.6486,50.3071,50.4825,701855.0
2020-12-16 11:10:00,54.71,54.77,54.38,54.43,554024.0,50.4825,50.5378,50.178,50.2241,554024.0
2020-12-16 11:20:00,54.43,54.58,54.03,54.21,517200.0,50.2241,50.3625,49.855,50.0211,517200.0
2020-12-16 11:30:00,54.21,54.26,53.67,53.73,420547.0,50.0211,50.0672,49.5228,49.5782,420547.0
2020-12-16 11:40:00,53.73,53.75,53.43,53.5,445711.0,49.5782,49.5966,49.3014,49.366,445711.0
2020-12-16 11:50:00,53.49,53.72,53.37,53.65,271921.0,49.3567,49.569,49.246,49.5044,271921.0
2020-12-16 12:00:00,53.64,53.72,53.53,53.66,261934.0,49.4951,49.569,49.3936,49.5136,261934.0
2020-12-16 12:10:00,53.66,53.9,53.64,53.89,156838.0,49.5136,49.7351,49.4951,49.7258,156838.0
2020-12-16 12:20:00,53.89,53.94,53.82,53.89,137026.0,49.7258,49.772,49.6612,49.7258,137026.0
2020-12-16 12:30:00,53.89,53.94,53.83,53.88,168032.0,49.7258,49.772,49.6705,49.7166,168032.0
2020-12-16 12:40:00,53.88,54.0,53.83,53.9,138123.0,49.7166,49.8273,49.6705,49.7351,138123.0
2020-12-16 12:50:00,53.9,53.94,53.81,53.86,133771.0,49.7351,49.772,49.652,49.6981,133771.0
2020-12-16 13:00:00,53.85,53.85,53.59,53.61,136370.0,49.6889,49.6889,49.449,49.4675,136370.0
2020-12-16 13:10:00,53.6,53.67,53.49,53.66,121469.0,49.4582,49.5228,49.3567,49.5136,121469.0
2020-12-16 13:20:00,53.66,53.71,53.45,53.49,129467.0,49.5136,49.5597,49.3198,49.3567,129467.0
2020-12-16 13:30:00,53.5,53.63,53.44,53.62,83420.0,49.366,49.4859,49.3106,49.4767,83420.0
2020-12-16 13:40:00,53.61,53.72,53.58,53.68,152534.0,49.4675,49.569,49.4398,49.5321,152534.0
2020-12-16 13:50:00,53.69,53.73,53.52,53.57,89841.0,49.5413,49.5782,49.3844,49.4306,89841.0
2020-12-16 14:00:00,53.58,53.65,53.42,53.5,129422.0,49.4398,49.5044,49.2921,49.366,129422.0
2020-12-16 14:10:00,53.48,53.49,53.36,53.4,124171.0,49.3475,49.3567,49.2368,49.2737,124171.0
2020-12-16 14:20:00,53.39,53.55,53.37,53.54,97754.0,49.2645,49.4121,49.246,49.4029,97754.0
2020-12-16 14:30:00,53.55,53.75,53.51,53.74,140867.0,49.4121,49.5966,49.3752,49.5874,140867.0
2020-12-16 14:40:00,53.74,53.78,53.63,53.74,118192.0,49.5874,49.6243,49.4859,49.5874,118192.0
2020-12-16 14:50:00,53.75,53.84,53.73,53.78,121908.0,49.5966,49.6797,49.5782,49.6243,121908.0
2020-12-16 15:00:00,53.79,53.79,53.66,53.75,135780.0,49.6336,49.6336,49.5136,49.5966,135780.0
2020-12-16 15:10:00,53.77,53.81,53.73,53.76,128899.0,49.6151,49.652,49.5782,49.6059,128899.0
2020-12-16 15:20:00,53.76,53.85,53.71,53.8,133109.0,49.6059,49.6889,49.5597,49.6428,133109.0
2020-12-16 15:30:00,53.8,53.84,53.73,53.78,195795.0,49.6428,49.6797,49.5782,49.6243,195795.0
2020-12-16 15:40:00,53.78,53.84,53.69,53.84,184300.0,49.6243,49.6797,49.5413,49.6797,184300.0
2020-12-16 15:50:00,53.82,53.84,53.59,53.65,732859.0,49.6612,49.6797,49.449,49.5044,732859.0
2020-12-17 09:30:00,53.64,53.96,53.13,53.27,435948.0,49.4951,49.7904,49.0246,49.1537,435948.0
2020-12-17 09:40:00,53.24,53.79,53.13,53.72,188103.0,49.1261,49.6336,49.0246,49.569,188103.0
2020-12-17 09:50:00,53.71,53.87,53.43,53.43,165455.0,49.5597,49.7074,49.3014,49.3014,165455.0
2020-12-17 10:00:00,53.45,53.65,53.39,53.63,136359.0,49.3198,49.5044,49.2645,49.4859,136359.0
2020-12-17 10:10:00,53.62,53.71,53.51,53.6,119563.0,49.4767,49.5597,49.3752,49.4582,119563.0
2020-12-17 10:20:00,53.59,53.59,53.2,53.42,151248.0,49.449,49.449,49.0891,49.2921,151248.0
2020-12-17 10:30:00,53.42,53.49,53.1,53.12,82826.0,49.2921,49.3567,48.9969,49.0153,82826.0
2020-12-17 10:40:00,53.12,53.18,53.01,53.03,93142.0,49.0153,49.0707,48.9138,48.9323,93142.0
2020-12-17 10:50:00,53.03,53.04,52.67,52.71,179210.0,48.9323,48.9415,48.6001,48.637,179210.0
2020-12-17 11:00:00,52.72,52.78,52.61,52.78,109421.0,48.6462,48.7016,48.5447,48.7016,109421.0
2020-12-17 11:10:00,52.77,52.79,52.59,52.68,113270.0,48.6924,48.7108,48.5263,48.6093,113270.0
2020-12-17 11:20:00,52.67,52.84,52.66,52.8,97479.0,48.6001,48.757,48.5909,48.7201,97479.0
2020-12-17 11:30:00,52.8,52.8,52.62,52.62,87830.0,48.7201,48.7201,48.554,48.554,87830.0
2020-12-17 11:40:00,52.62,52.65,52.44,52.49,105358.0,48.554,48.5816,48.3879,48.434,105358.0
2020-12-17 11:50:00,52.49,52.68,52.45,52.68,98631.0,48.434,48.6093,48.3971,48.6093,98631.0
2020-12-17 12:00:00,52.69,52.7,52.47,52.53,94051.0,48.6186,48.6278,48.4156,48.4709,94051.0
2020-12-17 12:10:00,52.54,52.6,52.46,52.53,74703.0,48.4801,48.5355,48.4063,48.4709,74703.0
2020-12-17 12:20:00,52.53,52.76,52.53,52.74,112821.0,48.4709,48.6831,48.4709,48.6647,112821.0
2020-12-17 12:30:00,52.74,52.84,52.71,52.82,132735.0,48.6647,48.757,48.637,48.7385,132735.0
2020-12-17 12:40:00,52.82,52.89,52.8,52.89,101901.0,48.7385,48.8031,48.7201,48.8031,101901.0
2020-12-17 12:50:00,52.88,52.96,52.84,52.93,93054.0,48.7939,48.8677,48.757,48.84,93054.0
2020-12-17 13:00:00,52.93,53.05,52.92,53.03,81656.0,48.84,48.9507,48.8308,48.9323,81656.0
2020-12-17 13:10:00,53.05,53.2,53.0,53.2,118831.0,48.9507,49.0891,48.9046,49.0891,118831.0
2020-12-17 13:20:00,53.19,53.28,53.16,53.2,117530.0,49.0799,49.163,49.0522,49.0891,117530.0
2020-12-17 13:30:00,53.2,53.21,53.12,53.15,57858.0,49.0891,49.0984,49.0153,49.043,57858.0
2020-12-17 13:40:00,53.15,53.28,53.15,53.27,62410.0,49.043,49.163,49.043,49.1537,62410.0
2020-12-17 13:50:00,53.27,53.31,53.25,53.3,53883.0,49.1537,49.1906,49.1353,49.1814,53883.0
2020-12-17 14:00:00,53.3,53.34,53.17,53.18,54396.0,49.1814,49.2183,49.0615,49.0707,54396.0
2020-12-17 14:10:00,53.18,53.27,53.07,53.07,64968.0,49.0707,49.1537,48.9692,48.9692,64968.0
2020-12-17 14:20:00,53.08,53.14,53.06,53.08,67617.0,48.9784,49.0338,48.96,48.9784,67617.0
2020-12-17 14:30:00,53.08,53.22,53.07,53.2,70330.0,48.9784,49.1076,48.9692,49.0891,70330.0
2020-12-17 14:40:00,53.19,53.22,53.15,53.17,63569.0,49.0799,49.1076,49.043,49.0615,63569.0
2020-12-17 14:50:00,53.16,53.19,53.04,53.07,83911.0,49.0522,49.0799,48.9415,48.9692,83911.0
2020-12-17 15:00:00,53.07,53.08,52.99,53.03,76568.0,48.9692,48.9784,48.8954,48.9323,76568.0
2020-12-17 15:10:00,53.03,53.09,52.99,53.08,58514.0,48.9323,48.9876,48.8954,48.9784,58514.0
2020-12-17 15:20:00,53.08,53.1,52.97,52.98,84000.0,48.9784,48.9969,48.8769,48.8861,84000.0
2020-12-17 15:30:00,52.97,53.0,52.87,52.95,121353.0,48.8769,48.9046,48.7846,48.8585,121353.0
2020-12-17 15:40:00,52.95,52.95,52.81,52.83,122759.0,48.8585,48.8585,48.7293,48.7477,122759.0
2020-12-17 15:50:00,52.84,53.05,52.83,53.05,283280.0,48.757,48.9507,48.7477,48.9507,283280.0
2020-12-18 09:30:00,53.1,53.26,52.98,52.98,877966.0,48.9969,49.1445,48.8861,48.8861,877966.0
2020-12-18 09:40:00,52.97,53.24,52.84,53.11,66989.0,48.8769,49.1261,48.757,49.0061,66989.0
2020-12-18 09:50:00,53.11,53.13,52.85,52.93,108728.0,49.0061,49.0246,48.7662,48.84,108728.0
2020-12-18 10:00:00,52.92,52.92,52.53,52.67,78090.0,48.8308,48.8308,48.4709,48.6001,78090.0
2020-12-18 10:10:00,52.66,52.68,52.43,52.43,78544.0,48.5909,48.6093,48.3786,48.3786,78544.0
2020-12-18 10:20:00,52.44,52.7,52.39,52.68,108264.0,48.3879,48.6278,48.3417,48.6093,108264.0
2020-12-18 10:30:00,52.68,53.13,52.68,53.12,156774.0,48.6093,49.0246,48.6093,49.0153,156774.0
2020-12-18 10:40:00,53.12,53.22,53.07,53.16,97364.0,49.0153,49.1076,48.9692,49.0522,97364.0
2020-12-18 10:50:00,53.17,53.2,53.04,53.19,91755.0,49.0615,49.0891,48.9415,49.0799,91755.0
2020-12-18 11:00:00,53.18,53.25,53.14,53.2,67052.0,49.0707,49.1353,49.0338,49.0891,67052.0
2020-12-18 11:10:00,53.21,53.24,52.97,52.99,87749.0,49.0984,49.1261,48.8769,48.8954,87749.0
2020-12-18 11:20:00,52.99,53.06,52.97,52.98,55599.0,48.8954,48.96,48.8769,48.8861,55599.0
2020-12-18 11:30:00,52.98,53.02,52.92,52.96,50299.0,48.8861,48.9231,48.8308,48.8677,50299.0
2020-12-18 11:40:00,52.97,53.01,52.95,52.97,48104.0,48.8769,48.9138,48.8585,48.8769,48104.0
2020-12-18 11:50:00,52.97,53.04,52.95,52.99,50341.0,48.8769,48.9415,48.8585,48.8954,50341.0
2020-12-18 12:00:00,52.98,53.04,52.93,53.04,39788.0,48.8861,48.9415,48.84,48.9415,39788.0
2020-12-18 12:10:00,53.04,53.07,52.88,52.89,58485.0,48.9415,48.9692,48.7939,48.8031,58485.0
2020-12-18 12:20:00,52.9,52.91,52.83,52.85,55101.0,48.8123,48.8216,48.7477,48.7662,55101.0
2020-12-18 12:30:00,52.85,52.88,52.77,52.84,58633.0,48.7662,48.7939,48.6924,48.757,58633.0
2020-12-18 12:40:00,52.85,52.87,52.82,52.83,35868.0,48.7662,48.7846,48.7385,48.7477,35868.0
2020-12-18 12:50:00,52.84,52.86,52.75,52.8,58045.0,48.757,48.7754,48.6739,48.7201,58045.0
2020-12-18 13:00:00,52.8,52.93,52.79,52.88,32664.0,48.7201,48.84,48.7108,48.7939,32664.0
2020-12-18 13:10:00,52.88,52.89,52.79,52.8,36724.0,48.7939,48.8031,48.7108,48.7201,36724.0
2020-12-18 13:20:00,52.8,52.81,52.73,52.81,44026.0,48.7201,48.7293,48.6555,48.7293,44026.0
2020-12-18 13:30:00,52.82,52.82,52.74,52.78,116366.0,48.7385,48.7385,48.6647,48.7016,116366.0
2020-12-18 13:40:00,52.79,52.83,52.76,52.82,38024.0,48.7108,48.7477,48.6831,48.7385,38024.0
2020-12-18 13:50:00,52.83,52.85,52.79,52.84,38102.0,48.7477,48.7662,48.7108,48.757,38102.0
2020-12-18 14:00:00,52.84,52.85,52.77,52.78,50164.0,48.757,48.7662,48.6924,48.7016,50164.0
2020-12-18 14:10:00,52.77,52.82,52.73,52.81,37635.0,48.6924,48.7385,48.6555,48.7293,37635.0
2020-12-18 14:20:00,52.82,52.88,52.82,52.88,33711.0,48.7385,48.7939,48.7385,48.7939,33711.0
2020-12-18 14:30:00,52.88,52.93,52.78,52.8,53822.0,48.7939,48.84,48.7016,48.7201,53822.0
2020-12-18 14:40:00,52.81,52.84,52.75,52.84,57895.0,48.7293,48.757,48.6739,48.757,57895.0
2020-12-18 14:50:00,52.86,52.9,52.81,52.81,92647.0,48.7754,48.8123,48.7293,48.7293,92647.0
2020-12-18 15:00:00,52.8,52.87,52.74,52.81,99256.0,48.7201,48.7846,48.6647,48.7293,99256.0
2020-12-18 15:10:00,52.81,52.86,52.77,52.83,93579.0,48.7293,48.7754,48.6924,48.7477,93579.0
2020-12-18 15:20:00,52.83,52.85,52.63,52.66,81343.0,48.7477,48.7662,48.5632,48.5909,81343.0
2020-12-18 15:30:00,52.66,52.79,52.65,52.7,140873.0,48.5909,48.7108,48.5816,48.6278,140873.0
2020-12-18 15:40:00,52.7,52.85,52.66,52.74,196738.0,48.6278,48.7662,48.5909,48.6647,196738.0
2020-12-18 15:50:00,52.72,53.23,52.72,53.06,854136.0,48.6462,49.1168,48.6462,48.96,854136.0
2020-12-21 09:30:00,52.61,52.68,52.17,52.17,296784.0,48.5447,48.6093,48.1387,48.1387,296784.0
2020-12-21 09:40:00,52.2,52.33,51.81,51.84,221782.0,48.1664,48.2864,47.8065,47.8342,221782.0
2020-12-21 09:50:00,51.85,51.97,51.74,51.86,124996.0,47.8435,47.9542,47.742,47.8527,124996.0
2020-12-21 10:00:00,51.84,51.9,51.44,51.55,172122.0,47.8342,47.8896,47.4651,47.5666,172122.0
2020-12-21 10:10:00,51.55,51.6,51.37,51.4,141458.0,47.5666,47.6128,47.4005,47.4282,141458.0
2020-12-21 10:20:00,51.41,51.58,51.38,51.48,100374.0,47.4375,47.5943,47.4098,47.502,100374.0
2020-12-21 10:30:00,51.48,51.55,51.25,51.45,102151.0,47.502,47.5666,47.2898,47.4744,102151.0
2020-12-21 10:40:00,51.44,51.56,51.29,51.32,146184.0,47.4651,47.5759,47.3267,47.3544,146184.0
2020-12-21 10:50:00,51.32,51.42,51.32,51.36,56024.0,47.3544,47.4467,47.3544,47.3913,56024.0
2020-12-21 11:00:00,51.36,51.37,51.17,51.18,114093.0,47.3913,47.4005,47.216,47.2252,114093.0
2020-12-21 11:10:00,51.18,51.35,51.17,51.28,206479.0,47.2252,47.3821,47.216,47.3175,206479.0
2020-12-21 11:20:00,51.27,51.38,51.2,51.3,177833.0,47.3083,47.4098,47.2437,47.336,177833.0
2020-12-21 11:30:00,51.3,51.51,51.3,51.36,134459.0,47.336,47.5297,47.336,47.3913,134459.0
2020-12-21 11:40:00,51.37,51.52,51.36,51.5,134752.0,47.4005,47.539,47.3913,47.5205,134752.0
2020-12-21 11:50:00,51.5,51.51,51.37,51.4,80335.0,47.5205,47.5297,47.4005,47.4282,80335.0
2020-12-21 12:00:00,51.41,51.57,51.41,51.5,94699.0,47.4375,47.5851,47.4375,47.5205,94699.0
2020-12-21 12:10:00,51.5,51.53,51.44,51.51,79613.0,47.5205,47.5482,47.4651,47.5297,79613.0
2020-12-21 12:20:00,51.51,51.81,51.47,51.8,158588.0,47.5297,47.8065,47.4928,47.7973,158588.0
2020-12-21 12:30:00,51.8,51.87,51.71,51.74,100951.0,47.7973,47.8619,47.7143,47.742,100951.0
2020-12-21 12:40:00,51.74,51.78,51.5,51.5,70812.0,47.742,47.7789,47.5205,47.5205,70812.0
2020-12-21 12:50:00,51.51,51.58,51.48,51.53,106367.0,47.5297,47.5943,47.502,47.5482,106367.0
2020-12-21 13:00:00,51.53,51.68,51.5,51.66,73826.0,47.5482,47.6866,47.5205,47.6681,73826.0
2020-12-21 13:10:00,51.67,51.71,51.62,51.66,63773.0,47.6774,47.7143,47.6312,47.6681,63773.0
2020-12-21 13:20:00,51.66,51.68,51.57,51.57,45181.0,47.6681,47.6866,47.5851,47.5851,45181.0
2020-12-21 13:30:00,51.57,51.65,51.53,51.55,55919.0,47.5851,47.6589,47.5482,47.5666,55919.0
2020-12-21 13:40:00,51.56,51.61,51.4,51.46,69997.0,47.5759,47.622,47.4282,47.4836,69997.0
2020-12-21 13:50:00,51.46,51.51,51.44,51.47,56725.0,47.4836,47.5297,47.4651,47.4928,56725.0
2020-12-21 14:00:00,51.48,51.59,51.47,51.55,69980.0,47.502,47.6035,47.4928,47.5666,69980.0
2020-12-21 14:10:00,51.55,51.65,51.51,51.59,62004.0,47.5666,47.6589,47.5297,47.6035,62004.0
2020-12-21 14:20:00,51.59,51.65,51.55,51.61,57356.0,47.6035,47.6589,47.5666,47.622,57356.0
2020-12-21 14:30:00,51.61,51.81,51.6,51.76,85113.0,47.622,47.8065,47.6128,47.7604,85113.0
2020-12-21 14:40:00,51.77,51.86,51.76,51.79,67430.0,47.7696,47.8527,47.7604,47.7881,67430.0
2020-12-21 14:50:00,51.8,51.85,51.78,51.82,62267.0,47.7973,47.8435,47.7789,47.8158,62267.0
2020-12-21 15:00:00,51.82,51.9,51.72,51.75,86165.0,47.8158,47.8896,47.7235,47.7512,86165.0
2020-12-21 15:10:00,51.76,51.77,51.65,51.72,89711.0,47.7604,47.7696,47.6589,47.7235,89711.0
2020-12-21 15:20:00,51.71,51.77,51.65,51.75,85153.0,47.7143,47.7696,47.6589,47.7512,85153.0
2020-12-21 15:30:00,51.75,51.76,51.42,51.57,179498.0,47.7512,47.7604,47.4467,47.5851,179498.0
2020-12-21 15:40:00,51.57,51.61,51.51,51.53,161262.0,47.5851,47.622,47.5297,47.5482,161262.0
2020-12-21 15:50:00,51.52,51.59,51.41,51.58,382180.0,47.539,47.6035,47.4375,47.5943,382180.0
2020-12-22 09:30:00,51.71,52.02,51.58,51.72,241531.0,47.7143,48.0003,47.5943,47.7235,241531.0
2020-12-22 09:40:00,51.73,51.73,51.39,51.41,98367.0,47.7327,47.7327,47.419,47.4375,98367.0
2020-12-22 09:50:00,51.41,51.71,51.37,51.61,59798.0,47.4375,47.7143,47.4005,47.622,59798.0
2020-12-22 10:00:00,51.61,51.61,51.35,51.49,82619.0,47.622,47.622,47.3821,47.5113,82619.0
2020-12-22 10:10:00,51.48,51.5,51.28,51.48,83299.0,47.502,47.5205,47.3175,47.502,83299.0
2020-12-22 10:20:00,51.48,51.56,51.44,51.49,121858.0,47.502,47.5759,47.4651,47.5113,121858.0
2020-12-22 10:30:00,51.48,51.66,51.45,51.56,128417.0,47.502,47.6681,47.4744,47.5759,128417.0
2020-12-22 10:40:00,51.55,51.67,51.54,51.54,82739.0,47.5666,47.6774,47.5574,47.5574,82739.0
2020-12-22 10:50:00,51.54,51.56,51.37,51.45,72308.0,47.5574,47.5759,47.4005,47.4744,72308.0
2020-12-22 11:00:00,51.46,51.49,51.32,51.47,59019.0,47.4836,47.5113,47.3544,47.4928,59019.0
2020-12-22 11:10:00,51.48,51.49,51.44,51.46,43157.0,47.502,47.5113,47.4651,47.4836,43157.0
2020-12-22 11:20:00,51.46,51.47,51.26,51.3,48933.0,47.4836,47.4928,47.299,47.336,48933.0
2020-12-22 11:30:00,51.3,51.32,51.09,51.18,78265.0,47.336,47.3544,47.1422,47.2252,78265.0
2020-12-22 11:40:00,51.18,51.26,51.08,51.21,60927.0,47.2252,47.299,47.133,47.2529,60927.0
2020-12-22 11:50:00,51.2,51.35,51.19,51.34,46964.0,47.2437,47.3821,47.2345,47.3729,46964.0
2020-12-22 12:00:00,51.33,51.39,51.33,51.36,36231.0,47.3636,47.419,47.3636,47.3913,36231.0
2020-12-22 12:10:00,51.36,51.42,51.32,51.4,37757.0,47.3913,47.4467,47.3544,47.4282,37757.0
2020-12-22 12:20:00,51.4,51.42,51.36,51.39,35963.0,47.4282,47.4467,47.3913,47.419,35963.0
2020-12-22 12:30:00,51.39,51.43,51.3,51.32,47377.0,47.419,47.4559,47.336,47.3544,47377.0
2020-12-22 12:40:00,51.32,51.43,51.3,51.43,49336.0,47.3544,47.4559,47.336,47.4559,49336.0
2020-12-22 12:50:00,51.43,51.47,51.4,51.43,55408.0,47.4559,47.4928,47.4282,47.4559,55408.0
2020-12-22 13:00:00,51.44,51.48,51.42,51.48,44223.0,47.4651,47.502,47.4467,47.502,44223.0
2020-12-22 13:10:00,51.48,51.6,51.47,51.52,80452.0,47.502,47.6128,47.4928,47.539,80452.0
2020-12-22 13:20:00,51.52,51.53,51.37,51.47,53184.0,47.539,47.5482,47.4005,47.4928,53184.0
2020-12-22 13:30:00,51.47,51.61,51.46,51.6,52669.0,47.4928,47.622,47.4836,47.6128,52669.0
2020-12-22 13:40:00,51.6,51.6,51.5,51.52,31828.0,47.6128,47.6128,47.5205,47.539,31828.0
2020-12-22 13:50:00,51.53,51.59,51.53,51.55,38432.0,47.5482,47.6035,47.5482,47.5666,38432.0
2020-12-22 14:00:00,51.56,51.67,51.55,51.64,55545.0,47.5759,47.6774,47.5666,47.6497,55545.0
2020-12-22 14:10:00,51.64,51.71,51.62,51.63,50296.0,47.6497,47.7143,47.6312,47.6405,50296.0
2020-12-22 14:20:00,51.63,51.65,51.6,51.61,60498.0,47.6405,47.6589,47.6128,47.622,60498.0
2020-12-22 14:30:00,51.62,51.66,51.49,51.52,238515.0,47.6312,47.6681,47.5113,47.539,238515.0
2020-12-22 14:40:00,51.53,51.57,51.45,51.49,70191.0,47.5482,47.5851,47.4744,47.5113,70191.0
2020-12-22 14:50:00,51.48,51.53,51.42,51.51,71314.0,47.502,47.5482,47.4467,47.5297,71314.0
2020-12-22 15:00:00,51.51,51.64,51.5,51.55,72947.0,47.5297,47.6497,47.5205,47.5666,72947.0
2020-12-22 15:10:00,51.55,51.69,51.54,51.64,70123.0,47.5666,47.6958,47.5574,47.6497,70123.0
2020-12-22 15:20:00,51.63,51.66,51.56,51.63,99747.0,47.6405,47.6681,47.5759,47.6405,99747.0
2020-12-22 15:30:00,51.64,51.66,51.6,51.64,92663.0,47.6497,47.6681,47.6128,47.6497,92663.0
2020-12-22 15:40:00,51.64,51.73,51.61,51.64,142038.0,47.6497,47.7327,47.622,47.6497,142038.0
2020-12-22 15:50:00,51.63,51.71,51.56,51.62,385584.0,47.6405,47.7143,47.5759,47.6312,385584.0
2020-12-23 09:30:00,52.0,52.0,51.63,51.66,166914.0,47.9819,47.9819,47.6405,47.6681,166914.0
2020-12-23 09:40:00,51.66,51.82,51.51,51.68,128899.0,47.6681,47.8158,47.5297,47.6866,128899.0
2020-12-23 09:50:00,51.68,51.88,51.65,51.83,73799.0,47.6866,47.8711,47.6589,47.825,73799.0
2020-12-23 10:00:00,51.83,51.9,51.73,51.8,93947.0,47.825,47.8896,47.7327,47.7973,93947.0
2020-12-23 10:10:00,51.79,51.8,51.59,51.62,83867.0,47.7881,47.7973,47.6035,47.6312,83867.0
2020-12-23 10:20:00,51.63,51.64,51.5,51.53,115295.0,47.6405,47.6497,47.5205,47.5482,115295.0
2020-12-23 10:30:00,51.54,51.61,51.48,51.52,83383.0,47.5574,47.622,47.502,47.539,83383.0
2020-12-23 10:40:00,51.52,51.54,51.36,51.38,104969.0,47.539,47.5574,47.3913,47.4098,104969.0
2020-12-23 10:50:00,51.39,51.41,51.28,51.31,85052.0,47.419,47.4375,47.3175,47.3452,85052.0
2020-12-23 11:00:00,51.32,51.52,51.29,51.49,86796.0,47.3544,47.539,47.3267,47.5113,86796.0
2020-12-23 11:10:00,51.49,51.54,51.36,51.4,61980.0,47.5113,47.5574,47.3913,47.4282,61980.0
2020-12-23 11:20:00,51.41,51.48,51.3,51.43,58833.0,47.4375,47.502,47.336,47.4559,58833.0
2020-12-23 11:30:00,51.43,51.53,51.42,51.5,35771.0,47.4559,47.5482,47.4467,47.5205,35771.0
2020-12-23 11:40:00,51.5,51.53,51.48,51.51,34080.0,47.5205,47.5482,47.502,47.5297,34080.0
2020-12-23 11:50:00,51.5,51.52,51.48,51.51,34927.0,47.5205,47.539,47.502,47.5297,34927.0
2020-12-23 12:00:00,51.5,51.55,51.46,51.48,43515.0,47.5205,47.5666,47.4836,47.502,43515.0
2020-12-23 12:10:00,51.48,51.64,51.48,51.62,56155.0,47.502,47.6497,47.502,47.6312,56155.0
2020-12-23 12:20:00,51.62,51.74,51.62,51.69,114815.0,47.6312,47.742,47.6312,47.6958,114815.0
2020-12-23 12:30:00,51.7,51.74,51.63,51.67,68042.0,47.705,47.742,47.6405,47.6774,68042.0
2020-12-23 12:40:00,51.67,51.79,51.67,51.73,79635.0,47.6774,47.7881,47.6774,47.7327,79635.0
2020-12-23 12:50:00,51.73,51.82,51.72,51.78,68876.0,47.7327,47.8158,47.7235,47.7789,68876.0
2020-12-23 13:00:00,51.78,51.87,51.77,51.86,66770.0,47.7789,47.8619,47.7696,47.8527,66770.0
2020-12-23 13:10:00,51.86,51.86,51.76,51.78,55699.0,47.8527,47.8527,47.7604,47.7789,55699.0
2020-12-23 13:20:00,51.79,51.85,51.76,51.8,72244.0,47.7881,47.8435,47.7604,47.7973,72244.0
2020-12-23 13:30:00,51.8,51.82,51.7,51.73,64274.0,47.7973,47.8158,47.705,47.7327,64274.0
2020-12-23 13:40:00,51.75,51.78,51.73,51.75,24672.0,47.7512,47.7789,47.7327,47.7512,24672.0
2020-12-23 13:50:00,51.74,51.75,51.71,51.73,29871.0,47.742,47.7512,47.7143,47.7327,29871.0
2020-12-23 14:00:00,51.73,51.76,51.7,51.72,42994.0,47.7327,47.7604,47.705,47.7235,42994.0
2020-12-23 14:10:00,51.73,51.74,51.7,51.74,68718.0,47.7327,47.742,47.705,47.742,68718.0
2020-12-23 14:20:00,51.74,51.77,51.67,51.67,47819.0,47.742,47.7696,47.6774,47.6774,47819.0
2020-12-23 14:30:00,51.68,51.71,51.65,51.66,61742.0,47.6866,47.7143,47.6589,47.6681,61742.0
2020-12-23 14:40:00,51.65,51.66,51.57,51.58,67647.0,47.6589,47.6681,47.5851,47.5943,67647.0
2020-12-23 14:50:00,51.58,51.59,51.5,51.52,36591.0,47.5943,47.6035,47.5205,47.539,36591.0
2020-12-23 15:00:00,51.52,51.59,51.52,51.57,68768.0,47.539,47.6035,47.539,47.5851,68768.0
2020-12-23 15:10:00,51.57,51.58,51.43,51.45,78700.0,47.5851,47.5943,47.4559,47.4744,78700.0
2020-12-23 15:20:00,51.45,51.53,51.43,51.45,57323.0,47.4744,47.5482,47.4559,47.4744,57323.0
2020-12-23 15:30:00,51.45,51.47,51.41,51.44,85213.0,47.4744,47.4928,47.4375,47.4651,85213.0
2020-12-23 15:40:00,51.44,51.46,51.28,51.29,111041.0,47.4651,47.4836,47.3175,47.3267,111041.0
2020-12-23 15:50:00,51.29,51.3,51.13,51.13,458534.0,47.3267,47.336,47.1791,47.1791,458534.0
2020-12-24 09:30:00,51.23,51.24,50.66,50.85,141131.0,47.2714,47.2806,46.7454,46.9207,141131.0
2020-12-24 09:40:00,50.85,50.97,50.65,50.67,66243.0,46.9207,47.0315,46.7362,46.7546,66243.0
2020-12-24 09:50:00,50.67,50.84,50.65,50.76,72493.0,46.7546,46.9115,46.7362,46.8377,72493.0
2020-12-24 10:00:00,50.75,50.82,50.62,50.81,91176.0,46.8285,46.893,46.7085,46.8838,91176.0
2020-12-24 10:10:00,50.82,50.92,50.64,50.66,62557.0,46.893,46.9853,46.727,46.7454,62557.0
2020-12-24 10:20:00,50.66,50.68,50.52,50.56,72971.0,46.7454,46.7639,46.6162,46.6531,72971.0
2020-12-24 10:30:00,50.57,50.66,50.53,50.6,66331.0,46.6624,46.7454,46.6255,46.69,66331.0
2020-12-24 10:40:00,50.6,50.62,50.37,50.39,68295.0,46.69,46.7085,46.4778,46.4963,68295.0
2020-12-24 10:50:00,50.39,50.5,50.31,50.32,94149.0,46.4963,46.5978,46.4225,46.4317,94149.0
2020-12-24 11:00:00,50.32,50.53,50.32,50.4,70010.0,46.4317,46.6255,46.4317,46.5055,70010.0
2020-12-24 11:10:00,50.4,50.45,50.31,50.34,49104.0,46.5055,46.5516,46.4225,46.4501,49104.0
2020-12-24 11:20:00,50.34,50.39,50.29,50.29,76714.0,46.4501,46.4963,46.404,46.404,76714.0
2020-12-24 11:30:00,50.3,50.38,50.22,50.24,82547.0,46.4132,46.487,46.3394,46.3579,82547.0
2020-12-24 11:40:00,50.23,50.3,50.18,50.23,97982.0,46.3486,46.4132,46.3025,46.3486,97982.0
2020-12-24 11:50:00,50.22,50.27,50.15,50.16,89432.0,46.3394,46.3855,46.2748,46.284,89432.0
2020-12-24 12:00:00,50.16,50.19,50.11,50.12,98745.0,46.284,46.3117,46.2379,46.2471,98745.0
2020-12-24 12:10:00,50.11,50.16,50.03,50.05,90758.0,46.2379,46.284,46.1641,46.1825,90758.0
2020-12-24 12:20:00,50.05,50.19,50.04,50.1,96221.0,46.1825,46.3117,46.1733,46.2287,96221.0
2020-12-24 12:30:00,50.11,50.21,50.08,50.08,123630.0,46.2379,46.3302,46.2102,46.2102,123630.0
2020-12-24 12:40:00,50.09,50.1,50.03,50.05,125204.0,46.2195,46.2287,46.1641,46.1825,125204.0
2020-12-24 12:50:00,50.05,50.13,49.94,50.12,394374.0,46.1825,46.2564,46.081,46.2471,394374.0
2020-12-28 09:30:00,50.5,50.51,50.08,50.42,248168.0,46.5978,46.607,46.2102,46.524,248168.0
2020-12-28 09:40:00,50.43,50.48,50.29,50.38,107952.0,46.5332,46.5793,46.404,46.487,107952.0
2020-12-28 09:50:00,50.36,50.48,50.28,50.3,85964.0,46.4686,46.5793,46.3948,46.4132,85964.0
2020-12-28 10:00:00,50.3,50.36,50.02,50.02,139738.0,46.4132,46.4686,46.1549,46.1549,139738.0
2020-12-28 10:10:00,50.03,50.12,49.93,50.02,380841.0,46.1641,46.2471,46.0718,46.1549,380841.0
2020-12-28 10:20:00,50.01,50.11,49.96,50.05,86371.0,46.1456,46.2379,46.0995,46.1825,86371.0
2020-12-28 10:30:00,50.06,50.27,50.06,50.26,112695.0,46.1918,46.3855,46.1918,46.3763,112695.0
2020-12-28 10:40:00,50.26,50.52,50.24,50.49,208505.0,46.3763,46.6162,46.3579,46.5885,208505.0
2020-12-28 10:50:00,50.49,50.55,50.39,50.52,108725.0,46.5885,46.6439,46.4963,46.6162,108725.0
2020-12-28 11:00:00,50.53,50.54,50.44,50.47,61719.0,46.6255,46.6347,46.5424,46.5701,61719.0
2020-12-28 11:10:00,50.46,50.47,50.3,50.32,53026.0,46.5609,46.5701,46.4132,46.4317,53026.0
2020-12-28 11:20:00,50.31,50.33,50.23,50.25,55576.0,46.4225,46.4409,46.3486,46.3671,55576.0
2020-12-28 11:30:00,50.24,50.43,50.23,50.36,64921.0,46.3579,46.5332,46.3486,46.4686,64921.0
2020-12-28 11:40:00,50.35,50.41,50.21,50.23,100321.0,46.4594,46.5147,46.3302,46.3486,100321.0
2020-12-28 11:50:00,50.23,50.25,50.11,50.12,81348.0,46.3486,46.3671,46.2379,46.2471,81348.0
2020-12-28 12:00:00,50.12,50.22,50.08,50.19,92700.0,46.2471,46.3394,46.2102,46.3117,92700.0
2020-12-28 12:10:00,50.19,50.25,50.16,50.23,92091.0,46.3117,46.3671,46.284,46.3486,92091.0
2020-12-28 12:20:00,50.22,50.25,50.12,50.15,72864.0,46.3394,46.3671,46.2471,46.2748,72864.0
2020-12-28 12:30:00,50.15,50.21,50.11,50.13,72517.0,46.2748,46.3302,46.2379,46.2564,72517.0
2020-12-28 12:40:00,50.14,50.16,50.09,50.11,85714.0,46.2656,46.284,46.2195,46.2379,85714.0
2020-12-28 12:50:00,50.11,50.44,50.11,50.42,105277.0,46.2379,46.5424,46.2379,46.524,105277.0
2020-12-28 13:00:00,50.41,50.5,50.35,50.4,95651.0,46.5147,46.5978,46.4594,46.5055,95651.0
2020-12-28 13:10:00,50.41,50.41,50.26,50.31,48898.0,46.5147,46.5147,46.3763,46.4225,48898.0
2020-12-28 13:20:00,50.31,50.43,50.29,50.37,71503.0,46.4225,46.5332,46.404,46.4778,71503.0
2020-12-28 13:30:00,50.39,50.4,50.28,50.35,84955.0,46.4963,46.5055,46.3948,46.4594,84955.0
2020-12-28 13:40:00,50.35,50.36,50.24,50.29,57603.0,46.4594,46.4686,46.3579,46.404,57603.0
2020-12-28 13:50:00,50.29,50.32,50.2,50.24,74761.0,46.404,46.4317,46.321,46.3579,74761.0
2020-12-28 14:00:00,50.24,50.34,50.24,50.31,97224.0,46.3579,46.4501,46.3579,46.4225,97224.0
2020-12-28 14:10:00,50.31,50.33,50.25,50.26,62738.0,46.4225,46.4409,46.3671,46.3763,62738.0
2020-12-28 14:20:00,50.25,50.26,50.17,50.22,65435.0,46.3671,46.3763,46.2933,46.3394,65435.0
2020-12-28 14:30:00,50.22,50.23,50.16,50.16,83969.0,46.3394,46.3486,46.284,46.284,83969.0
2020-12-28 14:40:00,50.16,50.18,50.08,50.09,78444.0,46.284,46.3025,46.2102,46.2195,78444.0
2020-12-28 14:50:00,50.09,50.19,50.08,50.16,96237.0,46.2195,46.3117,46.2102,46.284,96237.0
2020-12-28 15:00:00,50.16,50.25,50.14,50.23,103080.0,46.284,46.3671,46.2656,46.3486,103080.0
2020-12-28 15:10:00,50.24,50.3,50.2,50.29,102346.0,46.3579,46.4132,46.321,46.404,102346.0
2020-12-28 15:20:00,50.29,50.3,50.2,50.27,107708.0,46.404,46.4132,46.321,46.3855,107708.0
2020-12-28 15:30:00,50.28,50.38,50.24,50.36,199140.0,46.3948,46.487,46.3579,46.4686,199140.0
2020-12-28 15:40:00,50.36,50.37,50.13,50.15,205290.0,46.4686,46.4778,46.2564,46.2748,205290.0
2020-12-28 15:50:00,50.15,50.29,50.13,50.25,626047.0,46.2748,46.404,46.2564,46.3671,626047.0
2020-12-29 09:30:00,50.65,50.73,50.3,50.72,140211.0,46.7362,46.81,46.4132,46.8008,140211.0
2020-12-29 09:40:00,50.73,51.11,50.68,51.01,148705.0,46.81,47.1606,46.7639,47.0684,148705.0
2020-12-29 09:50:00,51.02,51.08,50.72,50.75,93463.0,47.0776,47.133,46.8008,46.8285,93463.0
2020-12-29 10:00:00,50.76,50.95,50.74,50.82,89429.0,46.8377,47.013,46.8192,46.893,89429.0
2020-12-29 10:10:00,50.82,50.83,50.63,50.75,94160.0,46.893,46.9023,46.7177,46.8285,94160.0
2020-12-29 10:20:00,50.75,50.87,50.75,50.8,67234.0,46.8285,46.9392,46.8285,46.8746,67234.0
2020-12-29 10:30:00,50.81,50.84,50.64,50.71,136490.0,46.8838,46.9115,46.727,46.7915,136490.0
2020-12-29 10:40:00,50.7,50.84,50.68,50.79,99315.0,46.7823,46.9115,46.7639,46.8654,99315.0
2020-12-29 10:50:00,50.78,50.82,50.73,50.77,88374.0,46.8561,46.893,46.81,46.8469,88374.0
2020-12-29 11:00:00,50.77,50.91,50.76,50.78,132701.0,46.8469,46.9761,46.8377,46.8561,132701.0
2020-12-29 11:10:00,50.78,50.84,50.71,50.78,95740.0,46.8561,46.9115,46.7915,46.8561,95740.0
2020-12-29 11:20:00,50.81,50.91,50.78,50.83,52001.0,46.8838,46.9761,46.8561,46.9023,52001.0
2020-12-29 11:30:00,50.84,50.86,50.77,50.82,63471.0,46.9115,46.93,46.8469,46.893,63471.0
2020-12-29 11:40:00,50.82,50.84,50.77,50.84,79965.0,46.893,46.9115,46.8469,46.9115,79965.0
2020-12-29 11:50:00,50.83,50.84,50.79,50.8,52035.0,46.9023,46.9115,46.8654,46.8746,52035.0
2020-12-29 12:00:00,50.81,50.85,50.75,50.81,89613.0,46.8838,46.9207,46.8285,46.8838,89613.0
2020-12-29 12:10:00,50.8,50.82,50.75,50.78,115098.0,46.8746,46.893,46.8285,46.8561,115098.0
2020-12-29 12:20:00,50.77,50.8,50.67,50.72,89054.0,46.8469,46.8746,46.7546,46.8008,89054.0
2020-12-29 12:30:00,50.7,50.72,50.62,50.69,82729.0,46.7823,46.8008,46.7085,46.7731,82729.0
2020-12-29 12:40:00,50.7,50.72,50.65,50.68,82445.0,46.7823,46.8008,46.7362,46.7639,82445.0
2020-12-29 12:50:00,50.67,50.8,50.67,50.77,69639.0,46.7546,46.8746,46.7546,46.8469,69639.0
2020-12-29 13:00:00,50.76,50.78,50.69,50.73,50909.0,46.8377,46.8561,46.7731,46.81,50909.0
2020-12-29 13:10:00,50.73,50.73,50.51,50.51,53405.0,46.81,46.81,46.607,46.607,53405.0
2020-12-29 13:20:00,50.5,50.54,50.47,50.54,42048.0,46.5978,46.6347,46.5701,46.6347,42048.0
2020-12-29 13:30:00,50.55,50.59,50.51,50.59,74988.0,46.6439,46.6808,46.607,46.6808,74988.0
2020-12-29 13:40:00,50.6,50.68,50.59,50.64,83783.0,46.69,46.7639,46.6808,46.727,83783.0
2020-12-29 13:50:00,50.63,50.67,50.61,50.67,50573.0,46.7177,46.7546,46.6993,46.7546,50573.0
2020-12-29 14:00:00,50.66,50.71,50.58,50.59,62239.0,46.7454,46.7915,46.6716,46.6808,62239.0
2020-12-29 14:10:00,50.58,50.59,50.54,50.57,46872.0,46.6716,46.6808,46.6347,46.6624,46872.0
2020-12-29 14:20:00,50.58,50.58,50.45,50.49,67541.0,46.6716,46.6716,46.5516,46.5885,67541.0
2020-12-29 14:30:00,50.49,50.52,50.42,50.47,78380.0,46.5885,46.6162,46.524,46.5701,78380.0
2020-12-29 14:40:00,50.47,50.47,50.39,50.43,67403.0,46.5701,46.5701,46.4963,46.5332,67403.0
2020-12-29 14:50:00,50.43,50.62,50.42,50.57,91631.0,46.5332,46.7085,46.524,46.6624,91631.0
2020-12-29 15:00:00,50.57,50.6,50.53,50.55,72286.0,46.6624,46.69,46.6255,46.6439,72286.0
2020-12-29 15:10:00,50.55,50.65,50.55,50.65,85380.0,46.6439,46.7362,46.6439,46.7362,85380.0
2020-12-29 15:20:00,50.65,50.83,50.65,50.79,134764.0,46.7362,46.9023,46.7362,46.8654,134764.0
2020-12-29 15:30:00,50.79,50.79,50.68,50.69,105800.0,46.8654,46.8654,46.7639,46.7731,105800.0
2020-12-29 15:40:00,50.7,50.81,50.66,50.81,240261.0,46.7823,46.8838,46.7454,46.8838,240261.0
2020-12-29 15:50:00,50.82,50.87,50.72,50.86,414084.0,46.893,46.9392,46.8008,46.93,414084.0
2020-12-30 09:30:00,51.08,51.09,50.89,50.94,120609.0,47.133,47.1422,46.9576,47.0038,120609.0
2020-12-30 09:40:00,50.93,51.05,50.91,51.03,84523.0,46.9945,47.1053,46.9761,47.0868,84523.0
2020-12-30 09:50:00,51.03,51.07,50.94,51.01,82863.0,47.0868,47.1237,47.0038,47.0684,82863.0
2020-12-30 10:00:00,51.01,51.13,51.0,51.11,98424.0,47.0684,47.1791,47.0591,47.1606,98424.0
2020-12-30 10:10:00,51.11,51.3,51.06,51.3,155531.0,47.1606,47.336,47.1145,47.336,155531.0
2020-12-30 10:20:00,51.29,51.47,51.27,51.46,106378.0,47.3267,47.4928,47.3083,47.4836,106378.0
2020-12-30 10:30:00,51.46,51.51,51.33,51.35,141735.0,47.4836,47.5297,47.3636,47.3821,141735.0
2020-12-30 10:40:00,51.35,51.4,51.26,51.29,89382.0,47.3821,47.4282,47.299,47.3267,89382.0
2020-12-30 10:50:00,51.28,51.34,51.1,51.12,77258.0,47.3175,47.3729,47.1514,47.1699,77258.0
2020-12-30 11:00:00,51.13,51.27,51.11,51.17,156236.0,47.1791,47.3083,47.1606,47.216,156236.0
2020-12-30 11:10:00,51.16,51.25,51.16,51.18,123844.0,47.2068,47.2898,47.2068,47.2252,123844.0
2020-12-30 11:20:00,51.18,51.35,51.16,51.23,104996.0,47.2252,47.3821,47.2068,47.2714,104996.0
2020-12-30 11:30:00,51.23,51.34,51.17,51.23,155113.0,47.2714,47.3729,47.216,47.2714,155113.0
2020-12-30 11:40:00,51.22,51.38,51.22,51.23,66508.0,47.2621,47.4098,47.2621,47.2714,66508.0
2020-12-30 11:50:00,51.24,51.32,51.22,51.28,35537.0,47.2806,47.3544,47.2621,47.3175,35537.0
2020-12-30 12:00:00,51.28,51.3,51.2,51.21,37161.0,47.3175,47.336,47.2437,47.2529,37161.0
2020-12-30 12:10:00,51.21,51.25,51.14,51.23,77899.0,47.2529,47.2898,47.1883,47.2714,77899.0
2020-12-30 12:20:00,51.23,51.37,51.22,51.35,113226.0,47.2714,47.4005,47.2621,47.3821,113226.0
2020-12-30 12:30:00,51.34,51.34,51.21,51.22,75923.0,47.3729,47.3729,47.2529,47.2621,75923.0
2020-12-30 12:40:00,51.23,51.26,51.04,51.05,92887.0,47.2714,47.299,47.096,47.1053,92887.0
2020-12-30 12:50:00,51.05,51.05,50.86,50.91,77803.0,47.1053,47.1053,46.93,46.9761,77803.0
2020-12-30 13:00:00,50.91,50.91,50.76,50.86,89842.0,46.9761,46.9761,46.8377,46.93,89842.0
2020-12-30 13:10:00,50.87,50.88,50.76,50.78,79735.0,46.9392,46.9484,46.8377,46.8561,79735.0
2020-12-30 13:20:00,50.79,51.03,50.78,50.88,109322.0,46.8654,47.0868,46.8561,46.9484,109322.0
2020-12-30 13:30:00,50.88,50.97,50.83,50.95,62003.0,46.9484,47.0315,46.9023,47.013,62003.0
2020-12-30 13:40:00,50.94,50.95,50.89,50.92,47706.0,47.0038,47.013,46.9576,46.9853,47706.0
2020-12-30 13:50:00,50.92,50.94,50.86,50.86,30257.0,46.9853,47.0038,46.93,46.93,30257.0
2020-12-30 14:00:00,50.86,50.88,50.82,50.86,34269.0,46.93,46.9484,46.893,46.93,34269.0
2020-12-30 14:10:00,50.87,50.87,50.73,50.75,36017.0,46.9392,46.9392,46.81,46.8285,36017.0
2020-12-30 14:20:00,50.75,50.8,50.74,50.78,32566.0,46.8285,46.8746,46.8192,46.8561,32566.0
2020-12-30 14:30:00,50.79,50.8,50.69,50.72,44807.0,46.8654,46.8746,46.7731,46.8008,44807.0
2020-12-30 14:40:00,50.72,50.78,50.72,50.77,43353.0,46.8008,46.8561,46.8008,46.8469,43353.0
2020-12-30 14:50:00,50.77,50.78,50.72,50.73,50399.0,46.8469,46.8561,46.8008,46.81,50399.0
2020-12-30 15:00:00,50.73,50.79,50.65,50.76,93562.0,46.81,46.8654,46.7362,46.8377,93562.0
2020-12-30 15:10:00,50.76,50.79,50.74,50.75,96165.0,46.8377,46.8654,46.8192,46.8285,96165.0
2020-12-30 15:20:00,50.75,50.81,50.52,50.57,148115.0,46.8285,46.8838,46.6162,46.6624,148115.0
2020-12-30 15:30:00,50.58,50.64,50.51,50.6,138489.0,46.6716,46.727,46.607,46.69,138489.0
2020-12-30 15:40:00,50.59,50.65,50.53,50.56,110474.0,46.6808,46.7362,46.6255,46.6531,110474.0
2020-12-30 15:50:00,50.56,50.61,50.47,50.56,385807.0,46.6531,46.6993,46.5701,46.6531,385807.0
2020-12-31 09:30:00,50.58,50.82,50.37,50.57,90101.0,46.6716,46.893,46.4778,46.6624,90101.0
2020-12-31 09:40:00,50.57,50.72,50.55,50.58,58726.0,46.6624,46.8008,46.6439,46.6716,58726.0
2020-12-31 09:50:00,50.57,50.59,50.41,50.46,67800.0,46.6624,46.6808,46.5147,46.5609,67800.0
2020-12-31 10:00:00,50.45,50.68,50.45,50.64,59865.0,46.5516,46.7639,46.5516,46.727,59865.0
2020-12-31 10:10:00,50.65,50.66,50.5,50.52,43130.0,46.7362,46.7454,46.5978,46.6162,43130.0
2020-12-31 10:20:00,50.53,50.59,50.45,50.5,40230.0,46.6255,46.6808,46.5516,46.5978,40230.0
2020-12-31 10:30:00,50.52,50.52,50.4,50.44,33450.0,46.6162,46.6162,46.5055,46.5424,33450.0
2020-12-31 10:40:00,50.44,50.45,50.35,50.38,51857.0,46.5424,46.5516,46.4594,46.487,51857.0
2020-12-31 10:50:00,50.37,50.44,50.37,50.39,53584.0,46.4778,46.5424,46.4778,46.4963,53584.0
2020-12-31 11:00:00,50.39,50.47,50.37,50.42,60765.0,46.4963,46.5701,46.4778,46.524,60765.0
2020-12-31 11:10:00,50.44,50.63,50.44,50.62,58952.0,46.5424,46.7177,46.5424,46.7085,58952.0
2020-12-31 11:20:00,50.62,50.62,50.39,50.46,62950.0,46.7085,46.7085,46.4963,46.5609,62950.0
2020-12-31 11:30:00,50.46,50.46,50.29,50.37,51671.0,46.5609,46.5609,46.404,46.4778,51671.0
2020-12-31 11:40:00,50.38,50.39,50.28,50.32,37895.0,46.487,46.4963,46.3948,46.4317,37895.0
2020-12-31 11:50:00,50.32,50.32,50.16,50.18,54634.0,46.4317,46.4317,46.284,46.3025,54634.0
2020-12-31 12:00:00,50.2,50.24,50.12,50.18,55415.0,46.321,46.3579,46.2471,46.3025,55415.0
2020-12-31 12:10:00,50.17,50.2,50.11,50.13,34417.0,46.2933,46.321,46.2379,46.2564,34417.0
2020-12-31 12:20:00,50.14,50.18,50.09,50.15,46263.0,46.2656,46.3025,46.2195,46.2748,46263.0
2020-12-31 12:30:00,50.15,50.21,50.12,50.15,37421.0,46.2748,46.3302,46.2471,46.2748,37421.0
2020-12-31 12:40:00,50.15,50.2,50.14,50.19,29644.0,46.2748,46.321,46.2656,46.3117,29644.0
2020-12-31 12:50:00,50.18,50.18,50.12,50.14,34773.0,46.3025,46.3025,46.2471,46.2656,34773.0
2020-12-31 13:00:00,50.14,50.17,50.07,50.08,33877.0,46.2656,46.2933,46.201,46.2102,33877.0
2020-12-31 13:10:00,50.07,50.09,50.04,50.06,39759.0,46.201,46.2195,46.1733,46.1918,39759.0
2020-12-31 13:20:00,50.06,50.1,50.0,50.07,54556.0,46.1918,46.2287,46.1364,46.201,54556.0
2020-12-31 13:30:00,50.05,50.07,50.01,50.04,40478.0,46.1825,46.201,46.1456,46.1733,40478.0
2020-12-31 13:40:00,50.04,50.07,50.01,50.06,40870.0,46.1733,46.201,46.1456,46.1918,40870.0
2020-12-31 13:50:00,50.07,50.17,50.06,50.09,58805.0,46.201,46.2933,46.1918,46.2195,58805.0
2020-12-31 14:00:00,50.09,50.1,50.05,50.08,41532.0,46.2195,46.2287,46.1825,46.2102,41532.0
2020-12-31 14:10:00,50.08,50.17,50.06,50.13,72582.0,46.2102,46.2933,46.1918,46.2564,72582.0
2020-12-31 14:20:00,50.13,50.13,50.05,50.1,47491.0,46.2564,46.2564,46.1825,46.2287,47491.0
2020-12-31 14:30:00,50.11,50.13,50.04,50.06,73214.0,46.2379,46.2564,46.1733,46.1918,73214.0
2020-12-31 14:40:00,50.06,50.14,50.01,50.11,65344.0,46.1918,46.2656,46.1456,46.2379,65344.0
2020-12-31 14:50:00,50.11,50.13,50.04,50.06,50390.0,46.2379,46.2564,46.1733,46.1918,50390.0
2020-12-31 15:00:00,50.08,50.11,50.05,50.09,68753.0,46.2102,46.2379,46.1825,46.2195,68753.0
2020-12-31 15:10:00,50.09,50.13,50.07,50.09,59823.0,46.2195,46.2564,46.201,46.2195,59823.0
2020-12-31 15:20:00,50.09,50.11,50.0,50.04,82157.0,46.2195,46.2379,46.1364,46.1733,82157.0
2020-12-31 15:30:00,50.04,50.08,50.03,50.07,96278.0,46.1733,46.2102,46.1641,46.201,96278.0
2020-12-31 15:40:00,50.06,50.1,50.03,50.09,105232.0,46.1918,46.2287,46.1641,46.2195,105232.0
2020-12-31 15:50:00,50.09,50.33,50.09,50.25,397609.0,46.2195,46.4409,46.2195,46.3671,397609.0
2021-01-04 09:30:00,50.48,51.74,50.45,51.68,565423.0,46.5793,47.742,46.5516,47.6866,565423.0
2021-01-04 09:40:00,51.68,51.77,51.32,51.58,354221.0,47.6866,47.7696,47.3544,47.5943,354221.0
2021-01-04 09:50:00,51.57,51.64,51.32,51.51,243954.0,47.5851,47.6497,47.3544,47.5297,243954.0
2021-01-04 10:00:00,51.51,51.77,51.5,51.63,315507.0,47.5297,47.7696,47.5205,47.6405,315507.0
2021-01-04 10:10:00,51.65,51.68,51.46,51.52,244907.0,47.6589,47.6866,47.4836,47.539,244907.0
2021-01-04 10:20:00,51.53,51.88,51.51,51.86,115833.0,47.5482,47.8711,47.5297,47.8527,115833.0
2021-01-04 10:30:00,51.87,51.9,51.35,51.39,121828.0,47.8619,47.8896,47.3821,47.419,121828.0
2021-01-04 10:40:00,51.39,51.49,51.23,51.29,82453.0,47.419,47.5113,47.2714,47.3267,82453.0
2021-01-04 10:50:00,51.3,51.3,51.11,51.12,136628.0,47.336,47.336,47.1606,47.1699,136628.0
2021-01-04 11:00:00,51.11,51.18,50.92,51.0,101321.0,47.1606,47.2252,46.9853,47.0591,101321.0
2021-01-04 11:10:00,50.99,51.1,50.92,51.09,107614.0,47.0499,47.1514,46.9853,47.1422,107614.0
2021-01-04 11:20:00,51.09,51.14,51.02,51.11,76155.0,47.1422,47.1883,47.0776,47.1606,76155.0
2021-01-04 11:30:00,51.11,51.35,51.0,51.3,90647.0,47.1606,47.3821,47.0591,47.336,90647.0
2021-01-04 11:40:00,51.3,51.42,51.26,51.32,97861.0,47.336,47.4467,47.299,47.3544,97861.0
2021-01-04 11:50:00,51.32,51.44,51.06,51.07,86553.0,47.3544,47.4651,47.1145,47.1237,86553.0
2021-01-04 12:00:00,51.06,51.1,50.94,50.94,71343.0,47.1145,47.1514,47.0038,47.0038,71343.0
2021-01-04 12:10:00,50.95,50.98,50.76,50.96,84333.0,47.013,47.0407,46.8377,47.0222,84333.0
2021-01-04 12:20:00,50.95,51.12,50.92,51.09,58832.0,47.013,47.1699,46.9853,47.1422,58832.0
2021-01-04 12:30:00,51.1,51.1,50.89,50.91,79036.0,47.1514,47.1514,46.9576,46.9761,79036.0
2021-01-04 12:40:00,50.91,50.92,50.83,50.85,61032.0,46.9761,46.9853,46.9023,46.9207,61032.0
2021-01-04 12:50:00,50.85,51.11,50.85,51.03,101288.0,46.9207,47.1606,46.9207,47.0868,101288.0
2021-01-04 13:00:00,51.03,51.17,51.0,51.16,89673.0,47.0868,47.216,47.0591,47.2068,89673.0
2021-01-04 13:10:00,51.16,51.22,50.96,51.01,133596.0,47.2068,47.2621,47.0222,47.0684,133596.0
2021-01-04 13:20:00,51.01,51.16,51.0,51.15,68358.0,47.0684,47.2068,47.0591,47.1975,68358.0
2021-01-04 13:30:00,51.14,51.35,51.11,51.29,143492.0,47.1883,47.3821,47.1606,47.3267,143492.0
2021-01-04 13:40:00,51.29,51.29,51.12,51.16,68762.0,47.3267,47.3267,47.1699,47.2068,68762.0
2021-01-04 13:50:00,51.16,51.21,51.1,51.13,76068.0,47.2068,47.2529,47.1514,47.1791,76068.0
2021-01-04 14:00:00,51.12,51.19,51.1,51.11,73290.0,47.1699,47.2345,47.1514,47.1606,73290.0
2021-01-04 14:10:00,51.11,51.24,51.09,51.16,81818.0,47.1606,47.2806,47.1422,47.2068,81818.0
2021-01-04 14:20:00,51.16,51.21,51.1,51.16,104764.0,47.2068,47.2529,47.1514,47.2068,104764.0
2021-01-04 14:30:00,51.16,51.18,51.09,51.15,133821.0,47.2068,47.2252,47.1422,47.1975,133821.0
2021-01-04 14:40:00,51.15,51.16,51.05,51.05,74221.0,47.1975,47.2068,47.1053,47.1053,74221.0
2021-01-04 14:50:00,51.05,51.23,50.96,51.22,128532.0,47.1053,47.2714,47.0222,47.2621,128532.0
2021-01-04 15:00:00,51.22,51.26,51.12,51.19,104411.0,47.2621,47.299,47.1699,47.2345,104411.0
2021-01-04 15:10:00,51.19,51.37,51.17,51.29,79524.0,47.2345,47.4005,47.216,47.3267,79524.0
2021-01-04 15:20:00,51.29,51.32,51.21,51.22,80136.0,47.3267,47.3544,47.2529,47.2621,80136.0
2021-01-04 15:30:00,51.23,51.43,51.16,51.41,129048.0,47.2714,47.4559,47.2068,47.4375,129048.0
2021-01-04 15:40:00,51.41,51.44,51.35,51.38,175365.0,47.4375,47.4651,47.3821,47.4098,175365.0
2021-01-04 15:50:00,51.39,51.56,51.38,51.51,651708.0,47.419,47.5759,47.4098,47.5297,651708.0
2021-01-05 09:30:00,51.38,51.52,51.06,51.35,286929.0,47.4098,47.539,47.1145,47.3821,286929.0
2021-01-05 09:40:00,51.37,51.57,51.3,51.42,426598.0,47.4005,47.5851,47.336,47.4467,426598.0
2021-01-05 09:50:00,51.43,51.51,51.19,51.44,173766.0,47.4559,47.5297,47.2345,47.4651,173766.0
2021-01-05 10:00:00,51.49,51.71,51.4,51.57,139760.0,47.5113,47.7143,47.4282,47.5851,139760.0
2021-01-05 10:10:00,51.58,51.69,51.4,51.6,182853.0,47.5943,47.6958,47.4282,47.6128,182853.0
2021-01-05 10:20:00,51.59,51.73,51.57,51.73,87368.0,47.6035,47.7327,47.5851,47.7327,87368.0
2021-01-05 10:30:00,51.73,51.74,51.58,51.62,81538.0,47.7327,47.742,47.5943,47.6312,81538.0
2021-01-05 10:40:00,51.64,51.68,51.43,51.44,72531.0,47.6497,47.6866,47.4559,47.4651,72531.0
2021-01-05 10:50:00,51.45,51.52,51.4,51.41,56716.0,47.4744,47.539,47.4282,47.4375,56716.0
2021-01-05 11:00:00,51.41,51.48,51.35,51.38,168262.0,47.4375,47.502,47.3821,47.4098,168262.0
2021-01-05 11:10:00,51.39,51.4,51.17,51.26,56672.0,47.419,47.4282,47.216,47.299,56672.0
2021-01-05 11:20:00,51.25,51.4,51.16,51.4,49507.0,47.2898,47.4282,47.2068,47.4282,49507.0
2021-01-05 11:30:00,51.4,51.68,51.37,51.66,82342.0,47.4282,47.6866,47.4005,47.6681,82342.0
2021-01-05 11:40:00,51.66,51.74,51.59,51.73,68360.0,47.6681,47.742,47.6035,47.7327,68360.0
2021-01-05 11:50:00,51.72,51.76,51.63,51.68,63791.0,47.7235,47.7604,47.6405,47.6866,63791.0
2021-01-05 12:00:00,51.67,51.76,51.65,51.72,78202.0,47.6774,47.7604,47.6589,47.7235,78202.0
2021-01-05 12:10:00,51.71,51.76,51.66,51.67,63376.0,47.7143,47.7604,47.6681,47.6774,63376.0
2021-01-05 12:20:00,51.68,51.68,51.54,51.56,53605.0,47.6866,47.6866,47.5574,47.5759,53605.0
2021-01-05 12:30:00,51.57,51.61,51.44,51.5,64618.0,47.5851,47.622,47.4651,47.5205,64618.0
2021-01-05 12:40:00,51.51,51.52,51.41,51.46,60709.0,47.5297,47.539,47.4375,47.4836,60709.0
2021-01-05 12:50:00,51.46,51.63,51.45,51.61,62526.0,47.4836,47.6405,47.4744,47.622,62526.0
2021-01-05 13:00:00,51.61,51.63,51.56,51.58,32507.0,47.622,47.6405,47.5759,47.5943,32507.0
2021-01-05 13:10:00,51.57,51.58,51.51,51.55,40052.0,47.5851,47.5943,47.5297,47.5666,40052.0
2021-01-05 13:20:00,51.55,51.57,51.52,51.55,40615.0,47.5666,47.5851,47.539,47.5666,40615.0
2021-01-05 13:30:00,51.55,51.61,51.52,51.53,46433.0,47.5666,47.622,47.539,47.5482,46433.0
2021-01-05 13:40:00,51.53,51.65,51.5,51.65,48124.0,47.5482,47.6589,47.5205,47.6589,48124.0
2021-01-05 13:50:00,51.65,51.7,51.62,51.69,53476.0,47.6589,47.705,47.6312,47.6958,53476.0
2021-01-05 14:00:00,51.69,51.85,51.68,51.84,88327.0,47.6958,47.8435,47.6866,47.8342,88327.0
2021-01-05 14:10:00,51.84,51.84,51.76,51.79,47631.0,47.8342,47.8342,47.7604,47.7881,47631.0
2021-01-05 14:20:00,51.8,51.81,51.74,51.76,44151.0,47.7973,47.8065,47.742,47.7604,44151.0
2021-01-05 14:30:00,51.77,51.82,51.75,51.75,53835.0,47.7696,47.8158,47.7512,47.7512,53835.0
2021-01-05 14:40:00,51.76,51.81,51.75,51.77,64258.0,47.7604,47.8065,47.7512,47.7696,64258.0
2021-01-05 14:50:00,51.78,51.78,51.69,51.72,62921.0,47.7789,47.7789,47.6958,47.7235,62921.0
2021-01-05 15:00:00,51.72,51.8,51.69,51.76,102459.0,47.7235,47.7973,47.6958,47.7604,102459.0
2021-01-05 15:10:00,51.76,51.92,51.74,51.91,104039.0,47.7604,47.908,47.742,47.8988,104039.0
2021-01-05 15:20:00,51.91,52.03,51.84,52.03,182874.0,47.8988,48.0095,47.8342,48.0095,182874.0
2021-01-05 15:30:00,52.03,52.16,52.01,52.04,263505.0,48.0095,48.1295,47.9911,48.0188,263505.0
2021-01-05 15:40:00,52.04,52.05,51.95,52.04,173309.0,48.0188,48.028,47.9357,48.0188,173309.0
2021-01-05 15:50:00,52.05,52.28,51.96,52.01,1028976.0,48.028,48.2402,47.945,47.9911,1028976.0
2021-01-06 09:30:00,51.27,52.06,51.27,52.03,202218.0,47.3083,48.0372,47.3083,48.0095,202218.0
2021-01-06 09:40:00,52.06,52.84,52.04,52.77,379240.0,48.0372,48.757,48.0188,48.6924,379240.0
2021-01-06 09:50:00,52.75,52.98,52.6,52.98,429525.0,48.6739,48.8861,48.5355,48.8861,429525.0
2021-01-06 10:00:00,52.99,53.31,52.95,53.29,219652.0,48.8954,49.1906,48.8585,49.1722,219652.0
2021-01-06 10:10:00,53.31,53.4,53.15,53.27,175143.0,49.1906,49.2737,49.043,49.1537,175143.0
2021-01-06 10:20:00,53.27,53.32,53.06,53.27,244821.0,49.1537,49.1999,48.96,49.1537,244821.0
2021-01-06 10:30:00,53.27,53.54,53.24,53.45,226047.0,49.1537,49.4029,49.1261,49.3198,226047.0
2021-01-06 10:40:00,53.47,53.84,53.44,53.77,258472.0,49.3383,49.6797,49.3106,49.6151,258472.0
2021-01-06 10:50:00,53.77,53.79,53.52,53.73,281158.0,49.6151,49.6336,49.3844,49.5782,281158.0
2021-01-06 11:00:00,53.73,54.2,53.66,54.19,188998.0,49.5782,50.0119,49.5136,50.0026,188998.0
2021-01-06 11:10:00,54.2,54.29,53.64,53.71,242934.0,50.0119,50.0949,49.4951,49.5597,242934.0
2021-01-06 11:20:00,53.72,53.8,53.56,53.66,271648.0,49.569,49.6428,49.4213,49.5136,271648.0
2021-01-06 11:30:00,53.67,53.78,53.51,53.52,221142.0,49.5228,49.6243,49.3752,49.3844,221142.0
2021-01-06 11:40:00,53.52,53.69,53.48,53.69,104783.0,49.3844,49.5413,49.3475,49.5413,104783.0
2021-01-06 11:50:00,53.68,53.79,53.57,53.77,74881.0,49.5321,49.6336,49.4306,49.6151,74881.0
2021-01-06 12:00:00,53.79,53.85,53.68,53.72,92523.0,49.6336,49.6889,49.5321,49.569,92523.0
2021-01-06 12:10:00,53.71,53.79,53.61,53.79,84201.0,49.5597,49.6336,49.4675,49.6336,84201.0
2021-01-06 12:20:00,53.78,53.88,53.72,53.83,98500.0,49.6243,49.7166,49.569,49.6705,98500.0
2021-01-06 12:30:00,53.83,53.89,53.72,53.73,75745.0,49.6705,49.7258,49.569,49.5782,75745.0
2021-01-06 12:40:00,53.73,53.75,53.63,53.72,73062.0,49.5782,49.5966,49.4859,49.569,73062.0
2021-01-06 12:50:00,53.72,53.87,53.65,53.82,119341.0,49.569,49.7074,49.5044,49.6612,119341.0
2021-01-06 13:00:00,53.82,53.88,53.61,53.7,93558.0,49.6612,49.7166,49.4675,49.5505,93558.0
2021-01-06 13:10:00,53.71,53.97,53.71,53.86,108838.0,49.5597,49.7996,49.5597,49.6981,108838.0
2021-01-06 13:20:00,53.86,53.87,53.68,53.69,56571.0,49.6981,49.7074,49.5321,49.5413,56571.0
2021-01-06 13:30:00,53.69,53.74,53.51,53.62,99303.0,49.5413,49.5874,49.3752,49.4767,99303.0
2021-01-06 13:40:00,53.62,53.87,53.6,53.85,84698.0,49.4767,49.7074,49.4582,49.6889,84698.0
2021-01-06 13:50:00,53.88,53.98,53.7,53.73,135421.0,49.7166,49.8089,49.5505,49.5782,135421.0
2021-01-06 14:00:00,53.73,53.82,53.68,53.8,80246.0,49.5782,49.6612,49.5321,49.6428,80246.0
2021-01-06 14:10:00,53.8,53.87,53.68,53.68,95785.0,49.6428,49.7074,49.5321,49.5321,95785.0
2021-01-06 14:20:00,53.68,53.75,53.5,53.64,73790.0,49.5321,49.5966,49.366,49.4951,73790.0
2021-01-06 14:30:00,53.62,53.77,53.36,53.43,108024.0,49.4767,49.6151,49.2368,49.3014,108024.0
2021-01-06 14:40:00,53.41,53.63,53.27,53.29,109824.0,49.2829,49.4859,49.1537,49.1722,109824.0
2021-01-06 14:50:00,53.28,53.57,53.2,53.55,111156.0,49.163,49.4306,49.0891,49.4121,111156.0
2021-01-06 15:00:00,53.55,53.7,53.4,53.58,183460.0,49.4121,49.5505,49.2737,49.4398,183460.0
2021-01-06 15:10:00,53.59,53.66,53.47,53.55,110728.0,49.449,49.5136,49.3383,49.4121,110728.0
2021-01-06 15:20:00,53.55,53.57,53.22,53.32,174393.0,49.4121,49.4306,49.1076,49.1999,174393.0
2021-01-06 15:30:00,53.31,53.39,53.15,53.18,175070.0,49.1906,49.2645,49.043,49.0707,175070.0
2021-01-06 15:40:00,53.18,53.3,53.16,53.3,186202.0,49.0707,49.1814,49.0522,49.1814,186202.0
2021-01-06 15:50:00,53.29,53.35,53.11,53.23,461199.0,49.1722,49.2276,49.0061,49.1168,461199.0
2021-01-07 09:30:00,53.3,53.97,53.3,53.52,329965.0,49.1814,49.7996,49.1814,49.3844,329965.0
2021-01-07 09:40:00,53.51,53.77,53.5,53.57,291839.0,49.3752,49.6151,49.366,49.4306,291839.0
2021-01-07 09:50:00,53.56,53.99,53.3,53.97,265097.0,49.4213,49.8181,49.1814,49.7996,265097.0
2021-01-07 10:00:00,53.98,54.11,53.89,53.93,141980.0,49.8089,49.9288,49.7258,49.7627,141980.0
2021-01-07 10:10:00,53.94,54.09,53.71,53.73,103300.0,49.772,49.9104,49.5597,49.5782,103300.0
2021-01-07 10:20:00,53.73,53.83,53.5,53.51,152384.0,49.5782,49.6705,49.366,49.3752,152384.0
2021-01-07 10:30:00,53.52,53.59,53.36,53.49,162508.0,49.3844,49.449,49.2368,49.3567,162508.0
2021-01-07 10:40:00,53.49,53.57,53.35,53.5,119856.0,49.3567,49.4306,49.2276,49.366,119856.0
2021-01-07 10:50:00,53.48,53.62,53.47,53.57,93483.0,49.3475,49.4767,49.3383,49.4306,93483.0
2021-01-07 11:00:00,53.58,53.63,53.52,53.53,78414.0,49.4398,49.4859,49.3844,49.3936,78414.0
2021-01-07 11:10:00,53.53,53.54,53.38,53.48,100357.0,49.3936,49.4029,49.2552,49.3475,100357.0
2021-01-07 11:20:00,53.48,53.69,53.48,53.67,121843.0,49.3475,49.5413,49.3475,49.5228,121843.0
2021-01-07 11:30:00,53.66,53.8,53.59,53.8,107152.0,49.5136,49.6428,49.449,49.6428,107152.0
2021-01-07 11:40:00,53.8,53.99,53.76,53.97,175119.0,49.6428,49.8181,49.6059,49.7996,175119.0
2021-01-07 11:50:00,53.97,53.99,53.85,53.87,67700.0,49.7996,49.8181,49.6889,49.7074,67700.0
2021-01-07 12:00:00,53.86,53.91,53.75,53.87,67919.0,49.6981,49.7443,49.5966,49.7074,67919.0
2021-01-07 12:10:00,53.87,53.92,53.82,53.87,53841.0,49.7074,49.7535,49.6612,49.7074,53841.0
2021-01-07 12:20:00,53.86,53.92,53.84,53.89,53172.0,49.6981,49.7535,49.6797,49.7258,53172.0
2021-01-07 12:30:00,53.9,53.98,53.89,53.91,43672.0,49.7351,49.8089,49.7258,49.7443,43672.0
2021-01-07 12:40:00,53.9,54.02,53.88,54.0,90310.0,49.7351,49.8458,49.7166,49.8273,90310.0
2021-01-07 12:50:00,53.99,54.17,53.99,54.16,71267.0,49.8181,49.9842,49.8181,49.975,71267.0
2021-01-07 13:00:00,54.16,54.23,54.07,54.09,80221.0,49.975,50.0396,49.8919,49.9104,80221.0
2021-01-07 13:10:00,54.1,54.14,54.09,54.12,77290.0,49.9196,49.9565,49.9104,49.9381,77290.0
2021-01-07 13:20:00,54.13,54.15,54.05,54.09,79441.0,49.9473,49.9657,49.8735,49.9104,79441.0
2021-01-07 13:30:00,54.09,54.19,54.08,54.16,86273.0,49.9104,50.0026,49.9011,49.975,86273.0
2021-01-07 13:40:00,54.15,54.16,53.92,53.93,80452.0,49.9657,49.975,49.7535,49.7627,80452.0
2021-01-07 13:50:00,53.94,53.97,53.9,53.91,111978.0,49.772,49.7996,49.7351,49.7443,111978.0
2021-01-07 14:00:00,53.91,53.94,53.84,53.86,90164.0,49.7443,49.772,49.6797,49.6981,90164.0
2021-01-07 14:10:00,53.85,53.99,53.83,53.97,65671.0,49.6889,49.8181,49.6705,49.7996,65671.0
2021-01-07 14:20:00,53.97,53.97,53.78,53.88,93428.0,49.7996,49.7996,49.6243,49.7166,93428.0
2021-01-07 14:30:00,53.88,53.98,53.84,53.98,92320.0,49.7166,49.8089,49.6797,49.8089,92320.0
2021-01-07 14:40:00,53.97,54.07,53.94,53.99,128724.0,49.7996,49.8919,49.772,49.8181,128724.0
2021-01-07 14:50:00,54.0,54.0,53.65,53.72,175675.0,49.8273,49.8273,49.5044,49.569,175675.0
2021-01-07 15:00:00,53.72,53.79,53.7,53.72,88867.0,49.569,49.6336,49.5505,49.569,88867.0
2021-01-07 15:10:00,53.72,53.73,53.5,53.53,133930.0,49.569,49.5782,49.366,49.3936,133930.0
2021-01-07 15:20:00,53.53,53.56,53.46,53.47,110322.0,49.3936,49.4213,49.3291,49.3383,110322.0
2021-01-07 15:30:00,53.47,53.48,53.36,53.37,179490.0,49.3383,49.3475,49.2368,49.246,179490.0
2021-01-07 15:40:00,53.37,53.4,53.25,53.26,205842.0,49.246,49.2737,49.1353,49.1445,205842.0
2021-01-07 15:50:00,53.25,53.31,53.01,53.02,702046.0,49.1353,49.1906,48.9138,48.9231,702046.0
2021-01-08 09:30:00,53.36,53.7,53.23,53.57,207392.0,49.2368,49.5505,49.1168,49.4306,207392.0
2021-01-08 09:40:00,53.57,53.86,53.49,53.66,127818.0,49.4306,49.6981,49.3567,49.5136,127818.0
2021-01-08 09:50:00,53.69,54.4,53.68,54.2,141283.0,49.5413,50.1964,49.5321,50.0119,141283.0
2021-01-08 10:00:00,54.2,54.4,54.11,54.2,105269.0,50.0119,50.1964,49.9288,50.0119,105269.0
2021-01-08 10:10:00,54.22,54.4,54.03,54.05,100854.0,50.0303,50.1964,49.855,49.8735,100854.0
2021-01-08 10:20:00,54.05,54.05,53.86,53.87,139549.0,49.8735,49.8735,49.6981,49.7074,139549.0
2021-01-08 10:30:00,53.86,54.17,53.86,54.12,99161.0,49.6981,49.9842,49.6981,49.9381,99161.0
2021-01-08 10:40:00,54.12,54.28,54.11,54.19,89971.0,49.9381,50.0857,49.9288,50.0026,89971.0
2021-01-08 10:50:00,54.19,54.27,54.12,54.2,91944.0,50.0026,50.0765,49.9381,50.0119,91944.0
2021-01-08 11:00:00,54.2,54.42,54.17,54.3,133783.0,50.0119,50.2149,49.9842,50.1041,133783.0
2021-01-08 11:10:00,54.31,54.33,54.22,54.25,120690.0,50.1134,50.1318,50.0303,50.058,120690.0
2021-01-08 11:20:00,54.26,54.29,54.09,54.19,81953.0,50.0672,50.0949,49.9104,50.0026,81953.0
2021-01-08 11:30:00,54.18,54.29,53.83,54.11,134299.0,49.9934,50.0949,49.6705,49.9288,134299.0
2021-01-08 11:40:00,54.11,54.19,54.06,54.1,76463.0,49.9288,50.0026,49.8827,49.9196,76463.0
2021-01-08 11:50:00,54.09,54.19,54.08,54.19,41851.0,49.9104,50.0026,49.9011,50.0026,41851.0
2021-01-08 12:00:00,54.18,54.19,54.07,54.16,59070.0,49.9934,50.0026,49.8919,49.975,59070.0
2021-01-08 12:10:00,54.16,54.24,54.14,54.19,63558.0,49.975,50.0488,49.9565,50.0026,63558.0
2021-01-08 12:20:00,54.19,54.25,54.11,54.25,38851.0,50.0026,50.058,49.9288,50.058,38851.0
2021-01-08 12:30:00,54.26,54.34,54.18,54.34,56888.0,50.0672,50.1411,49.9934,50.1411,56888.0
2021-01-08 12:40:00,54.33,54.37,54.25,54.31,97788.0,50.1318,50.1687,50.058,50.1134,97788.0
2021-01-08 12:50:00,54.32,54.32,54.21,54.26,64641.0,50.1226,50.1226,50.0211,50.0672,64641.0
2021-01-08 13:00:00,54.26,54.26,54.19,54.26,41214.0,50.0672,50.0672,50.0026,50.0672,41214.0
2021-01-08 13:10:00,54.26,54.27,54.08,54.1,52554.0,50.0672,50.0765,49.9011,49.9196,52554.0
2021-01-08 13:20:00,54.08,54.18,53.89,54.16,130936.0,49.9011,49.9934,49.7258,49.975,130936.0
2021-01-08 13:30:00,54.16,54.19,53.99,54.08,145948.0,49.975,50.0026,49.8181,49.9011,145948.0
2021-01-08 13:40:00,54.09,54.09,53.93,54.04,93340.0,49.9104,49.9104,49.7627,49.8642,93340.0
2021-01-08 13:50:00,54.04,54.04,53.82,53.85,90113.0,49.8642,49.8642,49.6612,49.6889,90113.0
2021-01-08 14:00:00,53.85,53.88,53.76,53.85,95968.0,49.6889,49.7166,49.6059,49.6889,95968.0
2021-01-08 14:10:00,53.85,53.93,53.83,53.9,60396.0,49.6889,49.7627,49.6705,49.7351,60396.0
2021-01-08 14:20:00,53.9,53.98,53.86,53.98,73081.0,49.7351,49.8089,49.6981,49.8089,73081.0
2021-01-08 14:30:00,53.98,54.03,53.94,54.0,57189.0,49.8089,49.855,49.772,49.8273,57189.0
2021-01-08 14:40:00,54.0,54.13,53.89,54.1,101141.0,49.8273,49.9473,49.7258,49.9196,101141.0
2021-01-08 14:50:00,54.09,54.18,54.05,54.14,85826.0,49.9104,49.9934,49.8735,49.9565,85826.0
2021-01-08 15:00:00,54.14,54.18,54.06,54.16,58974.0,49.9565,49.9934,49.8827,49.975,58974.0
2021-01-08 15:10:00,54.16,54.28,54.14,54.22,85706.0,49.975,50.0857,49.9565,50.0303,85706.0
2021-01-08 15:20:00,54.21,54.24,54.13,54.16,104812.0,50.0211,50.0488,49.9473,49.975,104812.0
2021-01-08 15:30:00,54.17,54.31,54.1,54.3,118595.0,49.9842,50.1134,49.9196,50.1041,118595.0
2021-01-08 15:40:00,54.3,54.37,54.27,54.36,157347.0,50.1041,50.1687,50.0765,50.1595,157347.0
2021-01-08 15:50:00,54.36,54.55,54.33,54.49,578061.0,50.1595,50.3348,50.1318,50.2795,578061.0
2021-01-11 09:30:00,54.04,54.41,53.69,53.69,533204.0,49.8642,50.2056,49.5413,49.5413,533204.0
2021-01-11 09:40:00,53.71,54.05,53.69,53.87,139214.0,49.5597,49.8735,49.5413,49.7074,139214.0
2021-01-11 09:50:00,53.86,54.05,53.82,53.97,68221.0,49.6981,49.8735,49.6612,49.7996,68221.0
2021-01-11 10:00:00,53.96,54.02,53.61,53.7,97835.0,49.7904,49.8458,49.4675,49.5505,97835.0
2021-01-11 10:10:00,53.71,53.73,53.53,53.63,125631.0,49.5597,49.5782,49.3936,49.4859,125631.0
2021-01-11 10:20:00,53.62,53.74,53.58,53.68,222793.0,49.4767,49.5874,49.4398,49.5321,222793.0
2021-01-11 10:30:00,53.69,53.78,53.51,53.51,95465.0,49.5413,49.6243,49.3752,49.3752,95465.0
2021-01-11 10:40:00,53.52,53.64,53.47,53.54,117396.0,49.3844,49.4951,49.3383,49.4029,117396.0
2021-01-11 10:50:00,53.54,53.86,53.54,53.86,92870.0,49.4029,49.6981,49.4029,49.6981,92870.0
2021-01-11 11:00:00,53.85,53.98,53.79,53.95,99699.0,49.6889,49.8089,49.6336,49.7812,99699.0
2021-01-11 11:10:00,53.94,53.99,53.87,53.92,95893.0,49.772,49.8181,49.7074,49.7535,95893.0
2021-01-11 11:20:00,53.92,54.01,53.91,53.98,61770.0,49.7535,49.8366,49.7443,49.8089,61770.0
2021-01-11 11:30:00,53.97,54.02,53.92,54.02,61604.0,49.7996,49.8458,49.7535,49.8458,61604.0
2021-01-11 11:40:00,54.02,54.04,53.87,53.93,112499.0,49.8458,49.8642,49.7074,49.7627,112499.0
2021-01-11 11:50:00,53.94,54.05,53.93,54.04,43700.0,49.772,49.8735,49.7627,49.8642,43700.0
2021-01-11 12:00:00,54.04,54.14,54.03,54.07,59764.0,49.8642,49.9565,49.855,49.8919,59764.0
2021-01-11 12:10:00,54.07,54.18,54.05,54.12,73970.0,49.8919,49.9934,49.8735,49.9381,73970.0
2021-01-11 12:20:00,54.13,54.23,54.12,54.2,57412.0,49.9473,50.0396,49.9381,50.0119,57412.0
2021-01-11 12:30:00,54.19,54.31,54.12,54.12,67601.0,50.0026,50.1134,49.9381,49.9381,67601.0
2021-01-11 12:40:00,54.13,54.19,54.1,54.13,55207.0,49.9473,50.0026,49.9196,49.9473,55207.0
2021-01-11 12:50:00,54.13,54.16,54.1,54.16,69484.0,49.9473,49.975,49.9196,49.975,69484.0
2021-01-11 13:00:00,54.16,54.25,54.15,54.19,65151.0,49.975,50.058,49.9657,50.0026,65151.0
2021-01-11 13:10:00,54.18,54.2,54.07,54.11,45688.0,49.9934,50.0119,49.8919,49.9288,45688.0
2021-01-11 13:20:00,54.11,54.13,54.01,54.06,39767.0,49.9288,49.9473,49.8366,49.8827,39767.0
2021-01-11 13:30:00,54.05,54.08,54.0,54.04,60807.0,49.8735,49.9011,49.8273,49.8642,60807.0
2021-01-11 13:40:00,54.03,54.03,53.9,53.93,88123.0,49.855,49.855,49.7351,49.7627,88123.0
2021-01-11 13:50:00,53.95,54.03,53.94,54.01,45878.0,49.7812,49.855,49.772,49.8366,45878.0
2021-01-11 14:00:00,54.02,54.02,53.94,53.94,66567.0,49.8458,49.8458,49.772,49.772,66567.0
2021-01-11 14:10:00,53.95,53.99,53.87,53.89,55539.0,49.7812,49.8181,49.7074,49.7258,55539.0
2021-01-11 14:20:00,53.88,53.91,53.8,53.84,52837.0,49.7166,49.7443,49.6428,49.6797,52837.0
2021-01-11 14:30:00,53.84,53.88,53.8,53.84,73972.0,49.6797,49.7166,49.6428,49.6797,73972.0
2021-01-11 14:40:00,53.84,53.94,53.83,53.93,79648.0,49.6797,49.772,49.6705,49.7627,79648.0
2021-01-11 14:50:00,53.94,54.0,53.87,53.96,63398.0,49.772,49.8273,49.7074,49.7904,63398.0
2021-01-11 15:00:00,53.97,54.12,53.91,54.09,372543.0,49.7996,49.9381,49.7443,49.9104,372543.0
2021-01-11 15:10:00,54.09,54.12,53.98,54.04,231354.0,49.9104,49.9381,49.8089,49.8642,231354.0
2021-01-11 15:20:00,54.02,54.05,53.89,53.98,258083.0,49.8458,49.8735,49.7258,49.8089,258083.0
2021-01-11 15:30:00,53.98,54.12,53.91,54.07,193242.0,49.8089,49.9381,49.7443,49.8919,193242.0
2021-01-11 15:40:00,54.06,54.2,54.02,54.15,457245.0,49.8827,50.0119,49.8458,49.9657,457245.0
2021-01-11 15:50:00,54.15,54.19,53.9,53.92,755428.0,49.9657,50.0026,49.7351,49.7535,755428.0
2021-01-12 09:30:00,53.98,54.29,53.87,54.29,224438.0,49.8089,50.0949,49.7074,50.0949,224438.0
2021-01-12 09:40:00,54.28,54.89,54.28,54.88,236672.0,50.0857,50.6486,50.0857,50.6393,236672.0
2021-01-12 09:50:00,54.87,54.88,54.66,54.75,129018.0,50.6301,50.6393,50.4363,50.5194,129018.0
2021-01-12 10:00:00,54.75,55.2,54.67,55.18,200982.0,50.5194,50.9346,50.4456,50.9161,200982.0
2021-01-12 10:10:00,55.19,55.38,55.19,55.27,162157.0,50.9254,51.1007,50.9254,50.9992,162157.0
2021-01-12 10:20:00,55.28,55.64,55.22,55.64,524366.0,51.0084,51.3406,50.9531,51.3406,524366.0
2021-01-12 10:30:00,55.66,55.68,55.24,55.25,169966.0,51.3591,51.3775,50.9715,50.9807,169966.0
2021-01-12 10:40:00,55.24,55.43,55.19,55.37,151847.0,50.9715,51.1468,50.9254,51.0915,151847.0
2021-01-12 10:50:00,55.38,55.62,55.37,55.5,203319.0,51.1007,51.3221,51.0915,51.2114,203319.0
2021-01-12 11:00:00,55.51,55.55,55.37,55.54,157871.0,51.2206,51.2576,51.0915,51.2483,157871.0
2021-01-12 11:10:00,55.54,55.67,55.51,55.6,82793.0,51.2483,51.3683,51.2206,51.3037,82793.0
2021-01-12 11:20:00,55.61,55.77,55.57,55.76,160516.0,51.3129,51.4606,51.276,51.4513,160516.0
2021-01-12 11:30:00,55.77,55.93,55.73,55.89,224935.0,51.4606,51.6082,51.4236,51.5713,224935.0
2021-01-12 11:40:00,55.89,55.94,55.7,55.89,243491.0,51.5713,51.6174,51.396,51.5713,243491.0
2021-01-12 11:50:00,55.9,56.13,55.85,56.12,202663.0,51.5805,51.7927,51.5344,51.7835,202663.0
2021-01-12 12:00:00,56.12,56.15,55.69,55.75,213211.0,51.7835,51.8112,51.3867,51.4421,213211.0
2021-01-12 12:10:00,55.74,55.94,55.58,55.93,470951.0,51.4329,51.6174,51.2852,51.6082,470951.0
2021-01-12 12:20:00,55.93,56.23,55.73,56.2,682045.0,51.6082,51.885,51.4236,51.8573,682045.0
2021-01-12 12:30:00,56.19,56.24,56.01,56.11,171845.0,51.8481,51.8942,51.682,51.7743,171845.0
2021-01-12 12:40:00,56.12,56.18,56.08,56.18,82871.0,51.7835,51.8389,51.7466,51.8389,82871.0
2021-01-12 12:50:00,56.2,56.31,56.19,56.29,75767.0,51.8573,51.9588,51.8481,51.9404,75767.0
2021-01-12 13:00:00,56.3,56.37,56.14,56.37,147681.0,51.9496,52.0142,51.802,52.0142,147681.0
2021-01-12 13:10:00,56.36,56.41,56.28,56.33,507743.0,52.005,52.0511,51.9311,51.9773,507743.0
2021-01-12 13:20:00,56.33,56.53,56.33,56.53,104043.0,51.9773,52.1618,51.9773,52.1618,104043.0
2021-01-12 13:30:00,56.52,56.68,56.5,56.64,131063.0,52.1526,52.3002,52.1341,52.2633,131063.0
2021-01-12 13:40:00,56.65,56.68,56.55,56.67,120263.0,52.2726,52.3002,52.1803,52.291,120263.0
2021-01-12 13:50:00,56.66,56.69,56.55,56.61,137599.0,52.2818,52.3095,52.1803,52.2356,137599.0
2021-01-12 14:00:00,56.62,56.71,56.47,56.47,178098.0,52.2449,52.3279,52.1065,52.1065,178098.0
2021-01-12 14:10:00,56.46,56.51,56.36,56.44,124729.0,52.0972,52.1434,52.005,52.0788,124729.0
2021-01-12 14:20:00,56.44,56.47,56.35,56.39,124405.0,52.0788,52.1065,51.9957,52.0326,124405.0
2021-01-12 14:30:00,56.39,56.54,56.38,56.41,119767.0,52.0326,52.1711,52.0234,52.0511,119767.0
2021-01-12 14:40:00,56.41,56.5,56.35,56.47,104808.0,52.0511,52.1341,51.9957,52.1065,104808.0
2021-01-12 14:50:00,56.46,56.56,56.44,56.5,124755.0,52.0972,52.1895,52.0788,52.1341,124755.0
2021-01-12 15:00:00,56.5,56.52,56.28,56.39,143125.0,52.1341,52.1526,51.9311,52.0326,143125.0
2021-01-12 15:10:00,56.39,56.44,56.34,56.42,145124.0,52.0326,52.0788,51.9865,52.0603,145124.0
2021-01-12 15:20:00,56.42,56.52,56.4,56.48,360495.0,52.0603,52.1526,52.0419,52.1157,360495.0
2021-01-12 15:30:00,56.48,56.57,56.3,56.33,305968.0,52.1157,52.1987,51.9496,51.9773,305968.0
2021-01-12 15:40:00,56.33,56.36,56.15,56.25,349481.0,51.9773,52.005,51.8112,51.9035,349481.0
2021-01-12 15:50:00,56.25,56.31,56.03,56.03,909590.0,51.9035,51.9588,51.7005,51.7005,909590.0
2021-01-13 09:30:00,55.99,56.09,55.51,55.74,414532.0,51.6636,51.7558,51.2206,51.4329,414532.0
2021-01-13 09:40:00,55.74,55.92,55.36,55.4,279826.0,51.4329,51.599,51.0822,51.1191,279826.0
2021-01-13 09:50:00,55.39,56.1,55.38,55.9,175497.0,51.1099,51.7651,51.1007,51.5805,175497.0
2021-01-13 10:00:00,55.9,56.1,55.57,56.02,243263.0,51.5805,51.7651,51.276,51.6912,243263.0
2021-01-13 10:10:00,56.02,56.15,55.82,56.13,179143.0,51.6912,51.8112,51.5067,51.7927,179143.0
2021-01-13 10:20:00,56.12,56.26,56.04,56.22,171507.0,51.7835,51.9127,51.7097,51.8758,171507.0
2021-01-13 10:30:00,56.22,56.32,56.15,56.25,139649.0,51.8758,51.9681,51.8112,51.9035,139649.0
2021-01-13 10:40:00,56.25,56.36,56.08,56.28,217100.0,51.9035,52.005,51.7466,51.9311,217100.0
2021-01-13 10:50:00,56.28,56.37,56.22,56.25,185467.0,51.9311,52.0142,51.8758,51.9035,185467.0
2021-01-13 11:00:00,56.25,56.34,56.04,56.04,444277.0,51.9035,51.9865,51.7097,51.7097,444277.0
2021-01-13 11:10:00,56.03,56.12,55.91,55.93,89778.0,51.7005,51.7835,51.5897,51.6082,89778.0
2021-01-13 11:20:00,55.92,55.96,55.7,55.77,132026.0,51.599,51.6359,51.396,51.4606,132026.0
2021-01-13 11:30:00,55.77,55.89,55.75,55.87,83157.0,51.4606,51.5713,51.4421,51.5528,83157.0
2021-01-13 11:40:00,55.87,55.87,55.64,55.68,68883.0,51.5528,51.5528,51.3406,51.3775,68883.0
2021-01-13 11:50:00,55.68,55.75,55.59,55.69,73428.0,51.3775,51.4421,51.2945,51.3867,73428.0
2021-01-13 12:00:00,55.68,55.75,55.63,55.63,95158.0,51.3775,51.4421,51.3314,51.3314,95158.0
2021-01-13 12:10:00,55.62,55.71,55.51,55.52,62243.0,51.3221,51.4052,51.2206,51.2299,62243.0
2021-01-13 12:20:00,55.53,55.55,55.45,55.48,78033.0,51.2391,51.2576,51.1653,51.193,78033.0
2021-01-13 12:30:00,55.48,55.48,55.35,55.45,102954.0,51.193,51.193,51.073,51.1653,102954.0
2021-01-13 12:40:00,55.45,55.74,55.41,55.7,163549.0,51.1653,51.4329,51.1284,51.396,163549.0
2021-01-13 12:50:00,55.7,55.86,55.66,55.85,93983.0,51.396,51.5436,51.3591,51.5344,93983.0
2021-01-13 13:00:00,55.85,55.98,55.8,55.97,107530.0,51.5344,51.6543,51.4882,51.6451,107530.0
2021-01-13 13:10:00,55.97,56.13,55.96,56.13,240360.0,51.6451,51.7927,51.6359,51.7927,240360.0
2021-01-13 13:20:00,56.14,56.2,56.07,56.11,308696.0,51.802,51.8573,51.7374,51.7743,308696.0
2021-01-13 13:30:00,56.11,56.19,56.0,56.17,103208.0,51.7743,51.8481,51.6728,51.8296,103208.0
2021-01-13 13:40:00,56.16,56.29,56.16,56.25,147022.0,51.8204,51.9404,51.8204,51.9035,147022.0
2021-01-13 13:50:00,56.25,56.34,56.21,56.3,100087.0,51.9035,51.9865,51.8666,51.9496,100087.0
2021-01-13 14:00:00,56.3,56.37,56.19,56.21,87796.0,51.9496,52.0142,51.8481,51.8666,87796.0
2021-01-13 14:10:00,56.21,56.28,56.2,56.27,68229.0,51.8666,51.9311,51.8573,51.9219,68229.0
2021-01-13 14:20:00,56.26,56.27,56.12,56.14,91926.0,51.9127,51.9219,51.7835,51.802,91926.0
2021-01-13 14:30:00,56.15,56.19,56.09,56.18,77642.0,51.8112,51.8481,51.7558,51.8389,77642.0
2021-01-13 14:40:00,56.17,56.18,55.98,56.01,95205.0,51.8296,51.8389,51.6543,51.682,95205.0
2021-01-13 14:50:00,56.01,56.06,55.85,55.89,101278.0,51.682,51.7281,51.5344,51.5713,101278.0
2021-01-13 15:00:00,55.89,55.94,55.76,55.78,84291.0,51.5713,51.6174,51.4513,51.4698,84291.0
2021-01-13 15:10:00,55.78,55.86,55.75,55.86,84443.0,51.4698,51.5436,51.4421,51.5436,84443.0
2021-01-13 15:20:00,55.86,55.86,55.67,55.69,78872.0,51.5436,51.5436,51.3683,51.3867,78872.0
2021-01-13 15:30:00,55.68,55.92,55.66,55.86,207647.0,51.3775,51.599,51.3591,51.5436,207647.0
2021-01-13 15:40:00,55.86,55.89,55.72,55.73,126685.0,51.5436,51.5713,51.4144,51.4236,126685.0
2021-01-13 15:50:00,55.72,55.77,55.62,55.72,405483.0,51.4144,51.4606,51.3221,51.4144,405483.0
2021-01-14 09:30:00,56.0,56.0,55.04,55.66,404920.0,51.6728,51.6728,50.787,51.3591,404920.0
2021-01-14 09:40:00,55.65,55.65,55.19,55.53,114147.0,51.3498,51.3498,50.9254,51.2391,114147.0
2021-01-14 09:50:00,55.54,55.67,55.39,55.41,67862.0,51.2483,51.3683,51.1099,51.1284,67862.0
2021-01-14 10:00:00,55.41,55.54,55.29,55.38,84131.0,51.1284,51.2483,51.0176,51.1007,84131.0
2021-01-14 10:10:00,55.39,55.45,55.3,55.45,81341.0,51.1099,51.1653,51.0269,51.1653,81341.0
2021-01-14 10:20:00,55.45,55.49,55.17,55.18,161117.0,51.1653,51.2022,50.9069,50.9161,161117.0
2021-01-14 10:30:00,55.17,55.2,55.05,55.11,114318.0,50.9069,50.9346,50.7962,50.8516,114318.0
2021-01-14 10:40:00,55.1,55.26,55.1,55.21,83075.0,50.8423,50.99,50.8423,50.9438,83075.0
2021-01-14 10:50:00,55.21,55.25,54.98,55.0,90625.0,50.9438,50.9807,50.7316,50.7501,90625.0
2021-01-14 11:00:00,55.01,55.35,55.01,55.22,104586.0,50.7593,51.073,50.7593,50.9531,104586.0
2021-01-14 11:10:00,55.22,55.3,55.19,55.26,56192.0,50.9531,51.0269,50.9254,50.99,56192.0
2021-01-14 11:20:00,55.27,55.49,55.27,55.43,71651.0,50.9992,51.2022,50.9992,51.1468,71651.0
2021-01-14 11:30:00,55.43,55.5,55.34,55.4,76748.0,51.1468,51.2114,51.0638,51.1191,76748.0
2021-01-14 11:40:00,55.41,55.46,55.34,55.4,72862.0,51.1284,51.1745,51.0638,51.1191,72862.0
2021-01-14 11:50:00,55.4,55.45,55.28,55.38,77985.0,51.1191,51.1653,51.0084,51.1007,77985.0
2021-01-14 12:00:00,55.4,55.4,55.26,55.27,57321.0,51.1191,51.1191,50.99,50.9992,57321.0
2021-01-14 12:10:00,55.27,55.31,55.16,55.16,60683.0,50.9992,51.0361,50.8977,50.8977,60683.0
2021-01-14 12:20:00,55.17,55.24,55.16,55.19,45152.0,50.9069,50.9715,50.8977,50.9254,45152.0
2021-01-14 12:30:00,55.19,55.23,55.14,55.17,42931.0,50.9254,50.9623,50.8792,50.9069,42931.0
2021-01-14 12:40:00,55.17,55.17,55.04,55.16,56404.0,50.9069,50.9069,50.787,50.8977,56404.0
2021-01-14 12:50:00,55.16,55.38,55.15,55.32,80072.0,50.8977,51.1007,50.8885,51.0453,80072.0
2021-01-14 13:00:00,55.32,55.44,55.32,55.41,53969.0,51.0453,51.1561,51.0453,51.1284,53969.0
2021-01-14 13:10:00,55.41,55.45,55.32,55.33,38614.0,51.1284,51.1653,51.0453,51.0546,38614.0
2021-01-14 13:20:00,55.33,55.37,55.26,55.31,38666.0,51.0546,51.0915,50.99,51.0361,38666.0
2021-01-14 13:30:00,55.3,55.37,55.26,55.37,42034.0,51.0269,51.0915,50.99,51.0915,42034.0
2021-01-14 13:40:00,55.37,55.37,55.27,55.31,41176.0,51.0915,51.0915,50.9992,51.0361,41176.0
2021-01-14 13:50:00,55.33,55.39,55.3,55.3,57842.0,51.0546,51.1099,51.0269,51.0269,57842.0
2021-01-14 14:00:00,55.3,55.44,55.29,55.43,58117.0,51.0269,51.1561,51.0176,51.1468,58117.0
2021-01-14 14:10:00,55.43,55.57,55.42,55.57,46267.0,51.1468,51.276,51.1376,51.276,46267.0
2021-01-14 14:20:00,55.57,55.57,55.48,55.54,50557.0,51.276,51.276,51.193,51.2483,50557.0
2021-01-14 14:30:00,55.55,55.55,55.45,55.5,52102.0,51.2576,51.2576,51.1653,51.2114,52102.0
2021-01-14 14:40:00,55.51,55.54,55.45,55.49,68743.0,51.2206,51.2483,51.1653,51.2022,68743.0
2021-01-14 14:50:00,55.49,55.51,55.43,55.45,64182.0,51.2022,51.2206,51.1468,51.1653,64182.0
2021-01-14 15:00:00,55.46,55.51,55.4,55.46,66510.0,51.1745,51.2206,51.1191,51.1745,66510.0
2021-01-14 15:10:00,55.46,55.48,55.26,55.26,64208.0,51.1745,51.193,50.99,50.99,64208.0
2021-01-14 15:20:00,55.27,55.34,55.21,55.34,100698.0,50.9992,51.0638,50.9438,51.0638,100698.0
2021-01-14 15:30:00,55.34,55.51,55.31,55.51,133034.0,51.0638,51.2206,51.0361,51.2206,133034.0
2021-01-14 15:40:00,55.51,55.59,55.47,55.49,180937.0,51.2206,51.2945,51.1837,51.2022,180937.0
2021-01-14 15:50:00,55.49,55.66,55.24,55.28,629532.0,51.2022,51.3591,50.9715,51.0084,629532.0
2021-01-15 09:30:00,55.21,55.66,55.03,55.23,421551.0,50.9438,51.3591,50.7777,50.9623,421551.0
2021-01-15 09:40:00,55.26,55.67,55.2,55.66,105648.0,50.99,51.3683,50.9346,51.3591,105648.0
2021-01-15 09:50:00,55.66,55.68,55.32,55.33,129572.0,51.3591,51.3775,51.0453,51.0546,129572.0
2021-01-15 10:00:00,55.35,55.42,54.79,54.79,143975.0,51.073,51.1376,50.5563,50.5563,143975.0
2021-01-15 10:10:00,54.77,54.84,54.38,54.51,152310.0,50.5378,50.6024,50.178,50.2979,152310.0
2021-01-15 10:20:00,54.51,54.59,54.31,54.51,139208.0,50.2979,50.3717,50.1134,50.2979,139208.0
2021-01-15 10:30:00,54.51,54.83,54.47,54.61,88712.0,50.2979,50.5932,50.261,50.3902,88712.0
2021-01-15 10:40:00,54.62,54.62,54.43,54.49,124293.0,50.3994,50.3994,50.2241,50.2795,124293.0
2021-01-15 10:50:00,54.5,54.68,54.45,54.62,135970.0,50.2887,50.4548,50.2426,50.3994,135970.0
2021-01-15 11:00:00,54.62,54.62,54.31,54.48,61254.0,50.3994,50.3994,50.1134,50.2702,61254.0
2021-01-15 11:10:00,54.49,54.64,54.45,54.63,60603.0,50.2795,50.4179,50.2426,50.4086,60603.0
2021-01-15 11:20:00,54.63,54.78,54.55,54.67,108339.0,50.4086,50.5471,50.3348,50.4456,108339.0
2021-01-15 11:30:00,54.66,54.87,54.66,54.87,63582.0,50.4363,50.6301,50.4363,50.6301,63582.0
2021-01-15 11:40:00,54.88,55.09,54.87,54.96,72512.0,50.6393,50.8331,50.6301,50.7131,72512.0
2021-01-15 11:50:00,54.96,55.12,54.94,55.11,159068.0,50.7131,50.8608,50.6947,50.8516,159068.0
2021-01-15 12:00:00,55.1,55.23,55.06,55.21,66666.0,50.8423,50.9623,50.8054,50.9438,66666.0
2021-01-15 12:10:00,55.22,55.23,55.08,55.16,74408.0,50.9531,50.9623,50.8239,50.8977,74408.0
2021-01-15 12:20:00,55.18,55.23,55.14,55.19,56990.0,50.9161,50.9623,50.8792,50.9254,56990.0
2021-01-15 12:30:00,55.2,55.26,55.14,55.26,36891.0,50.9346,50.99,50.8792,50.99,36891.0
2021-01-15 12:40:00,55.25,55.31,55.21,55.23,33013.0,50.9807,51.0361,50.9438,50.9623,33013.0
2021-01-15 12:50:00,55.23,55.25,55.11,55.21,32426.0,50.9623,50.9807,50.8516,50.9438,32426.0
2021-01-15 13:00:00,55.21,55.21,55.03,55.09,41358.0,50.9438,50.9438,50.7777,50.8331,41358.0
2021-01-15 13:10:00,55.08,55.26,55.07,55.26,58435.0,50.8239,50.99,50.8146,50.99,58435.0
2021-01-15 13:20:00,55.25,55.29,55.21,55.21,38363.0,50.9807,51.0176,50.9438,50.9438,38363.0
2021-01-15 13:30:00,55.2,55.3,55.17,55.28,40055.0,50.9346,51.0269,50.9069,51.0084,40055.0
2021-01-15 13:40:00,55.28,55.41,55.26,55.38,68447.0,51.0084,51.1284,50.99,51.1007,68447.0
2021-01-15 13:50:00,55.39,55.54,55.37,55.48,97999.0,51.1099,51.2483,51.0915,51.193,97999.0
2021-01-15 14:00:00,55.49,55.61,55.49,55.55,69010.0,51.2022,51.3129,51.2022,51.2576,69010.0
2021-01-15 14:10:00,55.54,55.55,55.49,55.52,74652.0,51.2483,51.2576,51.2022,51.2299,74652.0
2021-01-15 14:20:00,55.52,55.6,55.46,55.55,109639.0,51.2299,51.3037,51.1745,51.2576,109639.0
2021-01-15 14:30:00,55.55,55.65,55.49,55.64,61584.0,51.2576,51.3498,51.2022,51.3406,61584.0
2021-01-15 14:40:00,55.62,55.71,55.6,55.66,71910.0,51.3221,51.4052,51.3037,51.3591,71910.0
2021-01-15 14:50:00,55.66,55.68,55.57,55.59,90274.0,51.3591,51.3775,51.276,51.2945,90274.0
2021-01-15 15:00:00,55.59,55.66,55.48,55.53,85550.0,51.2945,51.3591,51.193,51.2391,85550.0
2021-01-15 15:10:00,55.53,55.71,55.53,55.66,102255.0,51.2391,51.4052,51.2391,51.3591,102255.0
2021-01-15 15:20:00,55.66,55.68,55.6,55.64,108598.0,51.3591,51.3775,51.3037,51.3406,108598.0
2021-01-15 15:30:00,55.64,55.69,55.53,55.62,175756.0,51.3406,51.3867,51.2391,51.3221,175756.0
2021-01-15 15:40:00,55.62,55.67,55.51,55.52,227961.0,51.3221,51.3683,51.2206,51.2299,227961.0
2021-01-15 15:50:00,55.52,55.59,55.13,55.43,724170.0,51.2299,51.2945,50.87,51.1468,724170.0
2021-01-19 09:30:00,55.58,55.99,55.44,55.91,222039.0,51.2852,51.6636,51.1561,51.5897,222039.0
2021-01-19 09:40:00,55.92,56.18,55.84,55.92,124740.0,51.599,51.8389,51.5251,51.599,124740.0
2021-01-19 09:50:00,55.9,56.15,55.8,56.01,131089.0,51.5805,51.8112,51.4882,51.682,131089.0
2021-01-19 10:00:00,56.01,56.03,55.66,55.91,163188.0,51.682,51.7005,51.3591,51.5897,163188.0
2021-01-19 10:10:00,55.93,56.03,55.74,55.98,129271.0,51.6082,51.7005,51.4329,51.6543,129271.0
2021-01-19 10:20:00,55.97,55.97,55.62,55.78,102469.0,51.6451,51.6451,51.3221,51.4698,102469.0
2021-01-19 10:30:00,55.79,56.06,55.74,56.06,347701.0,51.479,51.7281,51.4329,51.7281,347701.0
2021-01-19 10:40:00,56.05,56.25,55.98,56.25,195687.0,51.7189,51.9035,51.6543,51.9035,195687.0
2021-01-19 10:50:00,56.25,56.31,56.0,56.22,107809.0,51.9035,51.9588,51.6728,51.8758,107809.0
2021-01-19 11:00:00,56.21,56.51,56.21,56.46,90239.0,51.8666,52.1434,51.8666,52.0972,90239.0
2021-01-19 11:10:00,56.44,56.53,56.22,56.25,107808.0,52.0788,52.1618,51.8758,51.9035,107808.0
2021-01-19 11:20:00,56.25,56.46,56.24,56.44,84077.0,51.9035,52.0972,51.8942,52.0788,84077.0
2021-01-19 11:30:00,56.44,56.48,56.29,56.47,80000.0,52.0788,52.1157,51.9404,52.1065,80000.0
2021-01-19 11:40:00,56.46,56.5,56.38,56.45,61003.0,52.0972,52.1341,52.0234,52.088,61003.0
2021-01-19 11:50:00,56.46,56.52,56.4,56.44,70410.0,52.0972,52.1526,52.0419,52.0788,70410.0
2021-01-19 12:00:00,56.45,56.68,56.45,56.67,74921.0,52.088,52.3002,52.088,52.291,74921.0
2021-01-19 12:10:00,56.68,56.82,56.67,56.81,74315.0,52.3002,52.4294,52.291,52.4202,74315.0
2021-01-19 12:20:00,56.8,56.85,56.73,56.8,77760.0,52.411,52.4571,52.3464,52.411,77760.0
2021-01-19 12:30:00,56.8,56.95,56.78,56.93,74447.0,52.411,52.5494,52.3925,52.5309,74447.0
2021-01-19 12:40:00,56.94,57.05,56.87,56.9,125971.0,52.5401,52.6416,52.4756,52.5032,125971.0
2021-01-19 12:50:00,56.89,56.9,56.8,56.85,69139.0,52.494,52.5032,52.411,52.4571,69139.0
2021-01-19 13:00:00,56.86,56.95,56.82,56.93,157428.0,52.4663,52.5494,52.4294,52.5309,157428.0
2021-01-19 13:10:00,56.93,56.97,56.76,56.82,79107.0,52.5309,52.5678,52.3741,52.4294,79107.0
2021-01-19 13:20:00,56.82,56.86,56.69,56.75,96076.0,52.4294,52.4663,52.3095,52.3648,96076.0
2021-01-19 13:30:00,56.75,56.89,56.69,56.89,75235.0,52.3648,52.494,52.3095,52.494,75235.0
2021-01-19 13:40:00,56.89,56.9,56.74,56.78,79091.0,52.494,52.5032,52.3556,52.3925,79091.0
2021-01-19 13:50:00,56.78,56.87,56.7,56.7,73729.0,52.3925,52.4756,52.3187,52.3187,73729.0
2021-01-19 14:00:00,56.69,56.73,56.56,56.58,96884.0,52.3095,52.3464,52.1895,52.208,96884.0
2021-01-19 14:10:00,56.59,56.64,56.56,56.63,74635.0,52.2172,52.2633,52.1895,52.2541,74635.0
2021-01-19 14:20:00,56.63,56.63,56.5,56.55,97296.0,52.2541,52.2541,52.1341,52.1803,97296.0
2021-01-19 14:30:00,56.54,56.73,56.53,56.69,76962.0,52.1711,52.3464,52.1618,52.3095,76962.0
2021-01-19 14:40:00,56.69,56.78,56.63,56.63,96782.0,52.3095,52.3925,52.2541,52.2541,96782.0
2021-01-19 14:50:00,56.64,56.8,56.63,56.68,84358.0,52.2633,52.411,52.2541,52.3002,84358.0
2021-01-19 15:00:00,56.68,56.82,56.64,56.82,140237.0,52.3002,52.4294,52.2633,52.4294,140237.0
2021-01-19 15:10:00,56.82,56.94,56.81,56.92,129398.0,52.4294,52.5401,52.4202,52.5217,129398.0
2021-01-19 15:20:00,56.92,56.98,56.85,56.95,83422.0,52.5217,52.5771,52.4571,52.5494,83422.0
2021-01-19 15:30:00,56.95,57.06,56.86,57.04,185621.0,52.5494,52.6509,52.4663,52.6324,185621.0
2021-01-19 15:40:00,57.04,57.2,56.98,57.15,327558.0,52.6324,52.7801,52.5771,52.7339,327558.0
2021-01-19 15:50:00,57.16,57.2,56.92,56.95,572942.0,52.7431,52.7801,52.5217,52.5494,572942.0
2021-01-20 09:30:00,57.3,57.54,57.1,57.13,223859.0,52.8723,53.0938,52.6878,52.7155,223859.0
2021-01-20 09:40:00,57.14,57.18,56.79,56.87,102983.0,52.7247,52.7616,52.4017,52.4756,102983.0
2021-01-20 09:50:00,56.88,56.97,56.55,56.64,274697.0,52.4848,52.5678,52.1803,52.2633,274697.0
2021-01-20 10:00:00,56.61,57.04,56.58,56.9,65783.0,52.2356,52.6324,52.208,52.5032,65783.0
2021-01-20 10:10:00,56.87,57.03,56.82,56.84,79551.0,52.4756,52.6232,52.4294,52.4479,79551.0
2021-01-20 10:20:00,56.85,56.85,56.67,56.68,73346.0,52.4571,52.4571,52.291,52.3002,73346.0
2021-01-20 10:30:00,56.68,56.7,56.47,56.47,90728.0,52.3002,52.3187,52.1065,52.1065,90728.0
2021-01-20 10:40:00,56.47,56.51,56.26,56.44,75195.0,52.1065,52.1434,51.9127,52.0788,75195.0
2021-01-20 10:50:00,56.44,56.48,56.35,56.41,82346.0,52.0788,52.1157,51.9957,52.0511,82346.0
2021-01-20 11:00:00,56.41,56.54,56.39,56.54,73107.0,52.0511,52.1711,52.0326,52.1711,73107.0
2021-01-20 11:10:00,56.54,56.62,56.44,56.52,55998.0,52.1711,52.2449,52.0788,52.1526,55998.0
2021-01-20 11:20:00,56.52,56.64,56.44,56.63,54306.0,52.1526,52.2633,52.0788,52.2541,54306.0
2021-01-20 11:30:00,56.64,56.68,56.5,56.56,52926.0,52.2633,52.3002,52.1341,52.1895,52926.0
2021-01-20 11:40:00,56.56,56.68,56.54,56.57,45446.0,52.1895,52.3002,52.1711,52.1987,45446.0
2021-01-20 11:50:00,56.57,56.7,56.56,56.64,46243.0,52.1987,52.3187,52.1895,52.2633,46243.0
2021-01-20 12:00:00,56.63,56.64,56.52,56.54,35541.0,52.2541,52.2633,52.1526,52.1711,35541.0
2021-01-20 12:10:00,56.55,56.58,56.46,56.46,43824.0,52.1803,52.208,52.0972,52.0972,43824.0
2021-01-20 12:20:00,56.46,56.59,56.44,56.47,45198.0,52.0972,52.2172,52.0788,52.1065,45198.0
2021-01-20 12:30:00,56.47,56.55,56.42,56.45,38392.0,52.1065,52.1803,52.0603,52.088,38392.0
2021-01-20 12:40:00,56.45,56.53,56.43,56.52,63699.0,52.088,52.1618,52.0696,52.1526,63699.0
2021-01-20 12:50:00,56.51,56.51,56.32,56.36,49036.0,52.1434,52.1434,51.9681,52.005,49036.0
2021-01-20 13:00:00,56.37,56.42,56.33,56.35,31806.0,52.0142,52.0603,51.9773,51.9957,31806.0
2021-01-20 13:10:00,56.34,56.38,56.27,56.27,46958.0,51.9865,52.0234,51.9219,51.9219,46958.0
2021-01-20 13:20:00,56.27,56.42,56.27,56.35,45450.0,51.9219,52.0603,51.9219,51.9957,45450.0
2021-01-20 13:30:00,56.33,56.34,56.22,56.23,58231.0,51.9773,51.9865,51.8758,51.885,58231.0
2021-01-20 13:40:00,56.23,56.27,56.16,56.27,61200.0,51.885,51.9219,51.8204,51.9219,61200.0
2021-01-20 13:50:00,56.27,56.36,56.26,56.36,44560.0,51.9219,52.005,51.9127,52.005,44560.0
2021-01-20 14:00:00,56.35,56.35,56.26,56.28,50562.0,51.9957,51.9957,51.9127,51.9311,50562.0
2021-01-20 14:10:00,56.28,56.31,56.22,56.3,49825.0,51.9311,51.9588,51.8758,51.9496,49825.0
2021-01-20 14:20:00,56.29,56.4,56.27,56.37,50333.0,51.9404,52.0419,51.9219,52.0142,50333.0
2021-01-20 14:30:00,56.38,56.56,56.37,56.56,43296.0,52.0234,52.1895,52.0142,52.1895,43296.0
2021-01-20 14:40:00,56.56,56.64,56.5,56.52,57683.0,52.1895,52.2633,52.1341,52.1526,57683.0
2021-01-20 14:50:00,56.51,56.51,56.41,56.43,44703.0,52.1434,52.1434,52.0511,52.0696,44703.0
2021-01-20 15:00:00,56.43,56.49,56.33,56.35,90439.0,52.0696,52.1249,51.9773,51.9957,90439.0
2021-01-20 15:10:00,56.35,56.44,56.28,56.39,93323.0,51.9957,52.0788,51.9311,52.0326,93323.0
2021-01-20 15:20:00,56.4,56.41,56.23,56.26,90394.0,52.0419,52.0511,51.885,51.9127,90394.0
2021-01-20 15:30:00,56.26,56.29,56.16,56.16,126532.0,51.9127,51.9404,51.8204,51.8204,126532.0
2021-01-20 15:40:00,56.17,56.25,56.11,56.24,198132.0,51.8296,51.9035,51.7743,51.8942,198132.0
2021-01-20 15:50:00,56.24,56.28,56.14,56.16,454027.0,51.8942,51.9311,51.802,51.8204,454027.0
2021-01-21 09:30:00,56.28,56.4,55.65,55.9,186160.0,51.9311,52.0419,51.3498,51.5805,186160.0
2021-01-21 09:40:00,55.89,56.02,55.73,55.97,94097.0,51.5713,51.6912,51.4236,51.6451,94097.0
2021-01-21 09:50:00,55.95,55.95,55.56,55.57,66528.0,51.6266,51.6266,51.2668,51.276,66528.0
2021-01-21 10:00:00,55.57,55.76,55.32,55.32,92409.0,51.276,51.4513,51.0453,51.0453,92409.0
2021-01-21 10:10:00,55.34,55.83,55.32,55.7,75731.0,51.0638,51.5159,51.0453,51.396,75731.0
2021-01-21 10:20:00,55.66,55.84,55.52,55.54,72924.0,51.3591,51.5251,51.2299,51.2483,72924.0
2021-01-21 10:30:00,55.55,55.63,55.51,55.54,47324.0,51.2576,51.3314,51.2206,51.2483,47324.0
2021-01-21 10:40:00,55.54,55.74,55.54,55.64,33987.0,51.2483,51.4329,51.2483,51.3406,33987.0
2021-01-21 10:50:00,55.64,55.78,55.52,55.7,42851.0,51.3406,51.4698,51.2299,51.396,42851.0
2021-01-21 11:00:00,55.69,55.72,55.61,55.62,39696.0,51.3867,51.4144,51.3129,51.3221,39696.0
2021-01-21 11:10:00,55.61,55.67,55.55,55.66,28508.0,51.3129,51.3683,51.2576,51.3591,28508.0
2021-01-21 11:20:00,55.66,55.8,55.65,55.8,41968.0,51.3591,51.4882,51.3498,51.4882,41968.0
2021-01-21 11:30:00,55.78,55.87,55.67,55.69,44817.0,51.4698,51.5528,51.3683,51.3867,44817.0
2021-01-21 11:40:00,55.67,55.75,55.65,55.74,37024.0,51.3683,51.4421,51.3498,51.4329,37024.0
2021-01-21 11:50:00,55.75,55.81,55.71,55.74,48922.0,51.4421,51.4975,51.4052,51.4329,48922.0
2021-01-21 12:00:00,55.76,55.82,55.68,55.68,40982.0,51.4513,51.5067,51.3775,51.3775,40982.0
2021-01-21 12:10:00,55.68,55.68,55.47,55.47,45766.0,51.3775,51.3775,51.1837,51.1837,45766.0
2021-01-21 12:20:00,55.48,55.64,55.48,55.58,46773.0,51.193,51.3406,51.193,51.2852,46773.0
2021-01-21 12:30:00,55.58,55.63,55.57,55.59,39719.0,51.2852,51.3314,51.276,51.2945,39719.0
2021-01-21 12:40:00,55.6,55.63,55.47,55.54,38142.0,51.3037,51.3314,51.1837,51.2483,38142.0
2021-01-21 12:50:00,55.55,55.55,55.46,55.5,32247.0,51.2576,51.2576,51.1745,51.2114,32247.0
2021-01-21 13:00:00,55.5,55.56,55.5,55.52,41987.0,51.2114,51.2668,51.2114,51.2299,41987.0
2021-01-21 13:10:00,55.51,55.52,55.45,55.49,31515.0,51.2206,51.2299,51.1653,51.2022,31515.0
2021-01-21 13:20:00,55.5,55.54,55.46,55.5,34135.0,51.2114,51.2483,51.1745,51.2114,34135.0
2021-01-21 13:30:00,55.51,55.54,55.47,55.48,40979.0,51.2206,51.2483,51.1837,51.193,40979.0
2021-01-21 13:40:00,55.48,55.83,55.46,55.81,334404.0,51.193,51.5159,51.1745,51.4975,334404.0
2021-01-21 13:50:00,55.8,55.98,55.72,55.98,85961.0,51.4882,51.6543,51.4144,51.6543,85961.0
2021-01-21 14:00:00,55.99,56.17,55.97,56.09,68852.0,51.6636,51.8296,51.6451,51.7558,68852.0
2021-01-21 14:10:00,56.1,56.13,55.98,56.0,41876.0,51.7651,51.7927,51.6543,51.6728,41876.0
2021-01-21 14:20:00,56.01,56.06,55.94,56.05,69536.0,51.682,51.7281,51.6174,51.7189,69536.0
2021-01-21 14:30:00,56.05,56.16,56.02,56.09,27637.0,51.7189,51.8204,51.6912,51.7558,27637.0
2021-01-21 14:40:00,56.08,56.13,56.04,56.12,27503.0,51.7466,51.7927,51.7097,51.7835,27503.0
2021-01-21 14:50:00,56.11,56.13,56.05,56.08,25991.0,51.7743,51.7927,51.7189,51.7466,25991.0
2021-01-21 15:00:00,56.07,56.09,56.04,56.07,32931.0,51.7374,51.7558,51.7097,51.7374,32931.0
2021-01-21 15:10:00,56.08,56.23,56.07,56.14,38111.0,51.7466,51.885,51.7374,51.802,38111.0
2021-01-21 15:20:00,56.15,56.25,56.14,56.22,42550.0,51.8112,51.9035,51.802,51.8758,42550.0
2021-01-21 15:30:00,56.22,56.3,56.17,56.21,64310.0,51.8758,51.9496,51.8296,51.8666,64310.0
2021-01-21 15:40:00,56.2,56.29,56.16,56.19,94478.0,51.8573,51.9404,51.8204,51.8481,94478.0
2021-01-21 15:50:00,56.16,56.47,56.12,56.4,528519.0,51.8204,52.1065,51.7835,52.0419,528519.0
2021-01-22 09:30:00,56.2,56.46,55.92,55.92,159119.0,51.8573,52.0972,51.599,51.599,159119.0
2021-01-22 09:40:00,55.93,56.0,55.64,55.83,55344.0,51.6082,51.6728,51.3406,51.5159,55344.0
2021-01-22 09:50:00,55.81,55.94,55.78,55.8,44078.0,51.4975,51.6174,51.4698,51.4882,44078.0
2021-01-22 10:00:00,55.78,55.92,55.73,55.81,64980.0,51.4698,51.599,51.4236,51.4975,64980.0
2021-01-22 10:10:00,55.8,55.92,55.8,55.91,55679.0,51.4882,51.599,51.4882,51.5897,55679.0
2021-01-22 10:20:00,55.91,56.04,55.8,55.85,61490.0,51.5897,51.7097,51.4882,51.5344,61490.0
2021-01-22 10:30:00,55.84,55.91,55.73,55.83,66489.0,51.5251,51.5897,51.4236,51.5159,66489.0
2021-01-22 10:40:00,55.84,56.14,55.84,56.08,60503.0,51.5251,51.802,51.5251,51.7466,60503.0
2021-01-22 10:50:00,56.07,56.16,56.03,56.03,44276.0,51.7374,51.8204,51.7005,51.7005,44276.0
2021-01-22 11:00:00,56.05,56.12,56.02,56.09,30356.0,51.7189,51.7835,51.6912,51.7558,30356.0
2021-01-22 11:10:00,56.09,56.1,55.99,56.01,22069.0,51.7558,51.7651,51.6636,51.682,22069.0
2021-01-22 11:20:00,56.01,56.02,55.95,55.97,25407.0,51.682,51.6912,51.6266,51.6451,25407.0
2021-01-22 11:30:00,55.97,56.11,55.96,56.1,27530.0,51.6451,51.7743,51.6359,51.7651,27530.0
2021-01-22 11:40:00,56.09,56.15,56.09,56.13,20155.0,51.7558,51.8112,51.7558,51.7927,20155.0
2021-01-22 11:50:00,56.12,56.17,56.05,56.11,22930.0,51.7835,51.8296,51.7189,51.7743,22930.0
2021-01-22 12:00:00,56.11,56.22,56.11,56.18,31715.0,51.7743,51.8758,51.7743,51.8389,31715.0
2021-01-22 12:10:00,56.18,56.23,56.14,56.16,26973.0,51.8389,51.885,51.802,51.8204,26973.0
2021-01-22 12:20:00,56.16,56.21,56.15,56.16,20989.0,51.8204,51.8666,51.8112,51.8204,20989.0
2021-01-22 12:30:00,56.17,56.24,56.16,56.24,24421.0,51.8296,51.8942,51.8204,51.8942,24421.0
2021-01-22 12:40:00,56.23,56.29,56.2,56.23,26587.0,51.885,51.9404,51.8573,51.885,26587.0
2021-01-22 12:50:00,56.23,56.3,56.21,56.22,40978.0,51.885,51.9496,51.8666,51.8758,40978.0
2021-01-22 13:00:00,56.22,56.22,56.11,56.12,32053.0,51.8758,51.8758,51.7743,51.7835,32053.0
2021-01-22 13:10:00,56.11,56.15,56.09,56.12,28304.0,51.7743,51.8112,51.7558,51.7835,28304.0
2021-01-22 13:20:00,56.12,56.26,56.12,56.17,30939.0,51.7835,51.9127,51.7835,51.8296,30939.0
2021-01-22 13:30:00,56.17,56.37,56.16,56.36,73490.0,51.8296,52.0142,51.8204,52.005,73490.0
2021-01-22 13:40:00,56.38,56.51,56.3,56.3,80061.0,52.0234,52.1434,51.9496,51.9496,80061.0
2021-01-22 13:50:00,56.3,56.36,56.17,56.2,60495.0,51.9496,52.005,51.8296,51.8573,60495.0
2021-01-22 14:00:00,56.2,56.26,56.15,56.17,34520.0,51.8573,51.9127,51.8112,51.8296,34520.0
2021-01-22 14:10:00,56.17,56.2,56.15,56.17,22452.0,51.8296,51.8573,51.8112,51.8296,22452.0
2021-01-22 14:20:00,56.17,56.25,56.16,56.18,28393.0,51.8296,51.9035,51.8204,51.8389,28393.0
2021-01-22 14:30:00,56.19,56.24,56.17,56.23,33244.0,51.8481,51.8942,51.8296,51.885,33244.0
2021-01-22 14:40:00,56.23,56.28,56.21,56.27,37289.0,51.885,51.9311,51.8666,51.9219,37289.0
2021-01-22 14:50:00,56.27,56.31,56.23,56.25,32112.0,51.9219,51.9588,51.885,51.9035,32112.0
2021-01-22 15:00:00,56.26,56.28,56.23,56.25,37039.0,51.9127,51.9311,51.885,51.9035,37039.0
2021-01-22 15:10:00,56.25,56.27,56.17,56.26,76392.0,51.9035,51.9219,51.8296,51.9127,76392.0
2021-01-22 15:20:00,56.26,56.3,56.22,56.3,59738.0,51.9127,51.9496,51.8758,51.9496,59738.0
2021-01-22 15:30:00,56.3,56.38,56.28,56.35,67414.0,51.9496,52.0234,51.9311,51.9957,67414.0
2021-01-22 15:40:00,56.35,56.39,56.32,56.33,75780.0,51.9957,52.0326,51.9681,51.9773,75780.0
2021-01-22 15:50:00,56.33,56.57,56.27,56.47,376219.0,51.9773,52.1987,51.9219,52.1065,376219.0
2021-01-25 09:30:00,57.0,57.16,56.82,57.08,160312.0,52.5955,52.7431,52.4294,52.6693,160312.0
2021-01-25 09:40:00,57.07,57.46,57.02,57.39,75590.0,52.6601,53.02,52.614,52.9554,75590.0
2021-01-25 09:50:00,57.36,57.52,57.33,57.47,84568.0,52.9277,53.0753,52.9,53.0292,84568.0
2021-01-25 10:00:00,57.46,57.99,57.43,57.95,133125.0,53.02,53.509,52.9923,53.4721,133125.0
2021-01-25 10:10:00,57.94,58.38,57.91,58.26,166256.0,53.4629,53.8689,53.4352,53.7581,166256.0
2021-01-25 10:20:00,58.27,58.33,57.69,58.02,255076.0,53.7674,53.8227,53.2322,53.5367,255076.0
2021-01-25 10:30:00,58.03,58.23,57.98,58.12,357998.0,53.5459,53.7305,53.4998,53.629,357998.0
2021-01-25 10:40:00,58.12,58.23,57.96,57.98,142165.0,53.629,53.7305,53.4813,53.4998,142165.0
2021-01-25 10:50:00,57.98,58.04,57.7,57.83,288934.0,53.4998,53.5551,53.2414,53.3614,288934.0
2021-01-25 11:00:00,57.81,57.94,57.19,57.27,357302.0,53.3429,53.4629,52.7708,52.8446,357302.0
2021-01-25 11:10:00,57.26,57.76,57.19,57.7,125368.0,52.8354,53.2968,52.7708,53.2414,125368.0
2021-01-25 11:20:00,57.69,58.06,57.68,57.99,242714.0,53.2322,53.5736,53.223,53.509,242714.0
2021-01-25 11:30:00,57.98,58.22,57.93,58.12,125065.0,53.4998,53.7212,53.4536,53.629,125065.0
2021-01-25 11:40:00,58.12,58.18,58.02,58.07,130327.0,53.629,53.6843,53.5367,53.5828,130327.0
2021-01-25 11:50:00,58.07,58.24,58.0,58.14,189096.0,53.5828,53.7397,53.5182,53.6474,189096.0
2021-01-25 12:00:00,58.16,58.17,58.07,58.12,123225.0,53.6659,53.6751,53.5828,53.629,123225.0
2021-01-25 12:10:00,58.12,58.2,57.91,57.94,440367.0,53.629,53.7028,53.4352,53.4629,440367.0
2021-01-25 12:20:00,57.95,58.3,57.83,58.27,381188.0,53.4721,53.7951,53.3614,53.7674,381188.0
2021-01-25 12:30:00,58.27,58.35,58.06,58.29,216023.0,53.7674,53.8412,53.5736,53.7858,216023.0
2021-01-25 12:40:00,58.29,58.38,58.25,58.33,258347.0,53.7858,53.8689,53.7489,53.8227,258347.0
2021-01-25 12:50:00,58.34,58.35,58.01,58.03,158669.0,53.832,53.8412,53.5275,53.5459,158669.0
2021-01-25 13:00:00,58.02,58.22,57.97,58.15,228206.0,53.5367,53.7212,53.4906,53.6566,228206.0
2021-01-25 13:10:00,58.15,58.25,58.08,58.21,183295.0,53.6566,53.7489,53.5921,53.712,183295.0
2021-01-25 13:20:00,58.21,58.23,58.16,58.2,154290.0,53.712,53.7305,53.6659,53.7028,154290.0
2021-01-25 13:30:00,58.2,58.27,57.97,58.08,125108.0,53.7028,53.7674,53.4906,53.5921,125108.0
2021-01-25 13:40:00,58.09,58.24,58.09,58.24,108760.0,53.6013,53.7397,53.6013,53.7397,108760.0
2021-01-25 13:50:00,58.23,58.24,58.14,58.2,111577.0,53.7305,53.7397,53.6474,53.7028,111577.0
2021-01-25 14:00:00,58.21,58.27,58.1,58.2,215900.0,53.712,53.7674,53.6105,53.7028,215900.0
2021-01-25 14:10:00,58.19,58.23,58.13,58.19,167052.0,53.6936,53.7305,53.6382,53.6936,167052.0
2021-01-25 14:20:00,58.17,58.23,58.13,58.2,99671.0,53.6751,53.7305,53.6382,53.7028,99671.0
2021-01-25 14:30:00,58.19,58.23,58.1,58.12,141357.0,53.6936,53.7305,53.6105,53.629,141357.0
2021-01-25 14:40:00,58.11,58.13,57.92,58.07,110179.0,53.6197,53.6382,53.4444,53.5828,110179.0
2021-01-25 14:50:00,58.06,58.07,57.79,57.81,87560.0,53.5736,53.5828,53.3245,53.3429,87560.0
2021-01-25 15:00:00,57.82,57.83,57.42,57.49,113554.0,53.3521,53.3614,52.9831,53.0476,113554.0
2021-01-25 15:10:00,57.5,57.51,57.33,57.48,107366.0,53.0569,53.0661,52.9,53.0384,107366.0
2021-01-25 15:20:00,57.48,57.54,57.37,57.45,101878.0,53.0384,53.0938,52.9369,53.0107,101878.0
2021-01-25 15:30:00,57.45,57.5,57.23,57.27,351031.0,53.0107,53.0569,52.8077,52.8446,351031.0
2021-01-25 15:40:00,57.26,57.29,57.1,57.19,204227.0,52.8354,52.8631,52.6878,52.7708,204227.0
2021-01-25 15:50:00,57.19,57.29,57.16,57.25,519924.0,52.7708,52.8631,52.7431,52.8262,519924.0
2021-01-26 09:30:00,57.08,57.68,56.97,57.6,382057.0,52.6693,53.223,52.5678,53.1491,382057.0
2021-01-26 09:40:00,57.61,58.1,57.53,57.99,205310.0,53.1584,53.6105,53.0846,53.509,205310.0
2021-01-26 09:50:00,57.99,58.1,57.83,57.88,119623.0,53.509,53.6105,53.3614,53.4075,119623.0
2021-01-26 10:00:00,57.9,58.01,57.79,57.85,67094.0,53.426,53.5275,53.3245,53.3798,67094.0
2021-01-26 10:10:00,57.87,57.89,57.54,57.61,89697.0,53.3983,53.4167,53.0938,53.1584,89697.0
2021-01-26 10:20:00,57.61,57.87,57.59,57.75,101439.0,53.1584,53.3983,53.1399,53.2876,101439.0
2021-01-26 10:30:00,57.75,57.95,57.68,57.86,112356.0,53.2876,53.4721,53.223,53.3891,112356.0
2021-01-26 10:40:00,57.85,57.94,57.81,57.84,63770.0,53.3798,53.4629,53.3429,53.3706,63770.0
2021-01-26 10:50:00,57.83,57.91,57.8,57.87,100376.0,53.3614,53.4352,53.3337,53.3983,100376.0
2021-01-26 11:00:00,57.87,58.24,57.85,58.0,160367.0,53.3983,53.7397,53.3798,53.5182,160367.0
2021-01-26 11:10:00,58.0,58.4,57.99,58.39,218199.0,53.5182,53.8873,53.509,53.8781,218199.0
2021-01-26 11:20:00,58.39,58.45,58.27,58.32,233422.0,53.8781,53.9335,53.7674,53.8135,233422.0
2021-01-26 11:30:00,58.31,58.37,58.25,58.36,150877.0,53.8043,53.8596,53.7489,53.8504,150877.0
2021-01-26 11:40:00,58.35,58.43,58.19,58.41,386679.0,53.8412,53.915,53.6936,53.8966,386679.0
2021-01-26 11:50:00,58.4,58.57,58.14,58.19,141248.0,53.8873,54.0442,53.6474,53.6936,141248.0
2021-01-26 12:00:00,58.18,58.34,58.13,58.29,102214.0,53.6843,53.832,53.6382,53.7858,102214.0
2021-01-26 12:10:00,58.28,58.39,58.23,58.27,74537.0,53.7766,53.8781,53.7305,53.7674,74537.0
2021-01-26 12:20:00,58.27,58.35,58.24,58.25,56965.0,53.7674,53.8412,53.7397,53.7489,56965.0
2021-01-26 12:30:00,58.25,58.28,58.23,58.27,75567.0,53.7489,53.7766,53.7305,53.7674,75567.0
2021-01-26 12:40:00,58.26,58.45,58.23,58.4,124514.0,53.7581,53.9335,53.7305,53.8873,124514.0
2021-01-26 12:50:00,58.39,58.48,58.36,58.41,251435.0,53.8781,53.9611,53.8504,53.8966,251435.0
2021-01-26 13:00:00,58.42,58.71,58.34,58.63,375849.0,53.9058,54.1734,53.832,54.0996,375849.0
2021-01-26 13:10:00,58.62,58.67,58.51,58.64,121329.0,54.0903,54.1365,53.9888,54.1088,121329.0
2021-01-26 13:20:00,58.64,58.72,58.57,58.7,252250.0,54.1088,54.1826,54.0442,54.1641,252250.0
2021-01-26 13:30:00,58.69,58.71,58.57,58.62,100354.0,54.1549,54.1734,54.0442,54.0903,100354.0
2021-01-26 13:40:00,58.61,58.63,58.44,58.54,78760.0,54.0811,54.0996,53.9242,54.0165,78760.0
2021-01-26 13:50:00,58.54,58.74,58.53,58.74,59975.0,54.0165,54.2011,54.0073,54.2011,59975.0
2021-01-26 14:00:00,58.73,58.85,58.63,58.66,158467.0,54.1918,54.3026,54.0996,54.1272,158467.0
2021-01-26 14:10:00,58.65,58.81,58.5,58.6,305747.0,54.118,54.2656,53.9796,54.0719,305747.0
2021-01-26 14:20:00,58.58,58.72,58.57,58.64,80917.0,54.0534,54.1826,54.0442,54.1088,80917.0
2021-01-26 14:30:00,58.64,58.88,58.59,58.82,134914.0,54.1088,54.3302,54.0626,54.2749,134914.0
2021-01-26 14:40:00,58.82,58.93,58.81,58.85,151008.0,54.2749,54.3764,54.2656,54.3026,151008.0
2021-01-26 14:50:00,58.85,58.94,58.76,58.81,91691.0,54.3026,54.3856,54.2195,54.2656,91691.0
2021-01-26 15:00:00,58.81,58.86,58.69,58.78,95529.0,54.2656,54.3118,54.1549,54.238,95529.0
2021-01-26 15:10:00,58.78,58.86,58.74,58.8,91630.0,54.238,54.3118,54.2011,54.2564,91630.0
2021-01-26 15:20:00,58.8,59.04,58.79,58.99,179090.0,54.2564,54.4779,54.2472,54.4317,179090.0
2021-01-26 15:30:00,59.0,59.11,58.93,59.06,322166.0,54.441,54.5425,54.3764,54.4963,322166.0
2021-01-26 15:40:00,59.05,59.27,58.92,59.0,373861.0,54.4871,54.6901,54.3671,54.441,373861.0
2021-01-26 15:50:00,59.01,59.31,58.98,59.2,507472.0,54.4502,54.727,54.4225,54.6255,507472.0
2021-01-27 09:30:00,58.92,60.13,58.64,59.56,846457.0,54.3671,55.4836,54.1088,54.9577,846457.0
2021-01-27 09:40:00,59.59,60.42,59.45,60.27,487634.0,54.9854,55.7512,54.8562,55.6128,487634.0
2021-01-27 09:50:00,60.25,60.43,59.57,59.93,443778.0,55.5944,55.7605,54.9669,55.2991,443778.0
2021-01-27 10:00:00,59.94,60.55,59.78,60.43,337793.0,55.3083,55.8712,55.1607,55.7605,337793.0
2021-01-27 10:10:00,60.43,60.46,59.19,59.26,331744.0,55.7605,55.7881,54.6163,54.6809,331744.0
2021-01-27 10:20:00,59.26,59.76,59.06,59.3,227633.0,54.6809,55.1422,54.4963,54.7178,227633.0
2021-01-27 10:30:00,59.31,59.48,59.07,59.41,162988.0,54.727,54.8839,54.5056,54.8193,162988.0
2021-01-27 10:40:00,59.42,59.56,59.3,59.52,155575.0,54.8285,54.9577,54.7178,54.9208,155575.0
2021-01-27 10:50:00,59.5,59.88,59.5,59.77,395981.0,54.9023,55.253,54.9023,55.1515,395981.0
2021-01-27 11:00:00,59.76,59.77,59.59,59.64,162971.0,55.1422,55.1515,54.9854,55.0315,162971.0
2021-01-27 11:10:00,59.64,59.77,59.4,59.47,261659.0,55.0315,55.1515,54.8101,54.8746,261659.0
2021-01-27 11:20:00,59.45,59.72,59.37,59.6,211209.0,54.8562,55.1053,54.7824,54.9946,211209.0
2021-01-27 11:30:00,59.59,59.79,59.53,59.72,250545.0,54.9854,55.1699,54.93,55.1053,250545.0
2021-01-27 11:40:00,59.7,59.92,59.65,59.79,246833.0,55.0869,55.2899,55.0407,55.1699,246833.0
2021-01-27 11:50:00,59.77,59.85,59.56,59.59,85485.0,55.1515,55.2253,54.9577,54.9854,85485.0
2021-01-27 12:00:00,59.59,59.62,59.36,59.37,141273.0,54.9854,55.0131,54.7731,54.7824,141273.0
2021-01-27 12:10:00,59.37,59.37,59.08,59.26,116101.0,54.7824,54.7824,54.5148,54.6809,116101.0
2021-01-27 12:20:00,59.26,59.3,59.13,59.19,53824.0,54.6809,54.7178,54.5609,54.6163,53824.0
2021-01-27 12:30:00,59.2,59.26,59.06,59.19,76266.0,54.6255,54.6809,54.4963,54.6163,76266.0
2021-01-27 12:40:00,59.2,59.32,59.17,59.28,41413.0,54.6255,54.7362,54.5978,54.6993,41413.0
2021-01-27 12:50:00,59.28,59.29,59.08,59.11,51656.0,54.6993,54.7086,54.5148,54.5425,51656.0
2021-01-27 13:00:00,59.1,59.12,58.77,58.91,66859.0,54.5332,54.5517,54.2287,54.3579,66859.0
2021-01-27 13:10:00,58.91,58.93,58.77,58.89,61866.0,54.3579,54.3764,54.2287,54.3395,61866.0
2021-01-27 13:20:00,58.89,59.1,58.82,59.09,55945.0,54.3395,54.5332,54.2749,54.524,55945.0
2021-01-27 13:30:00,59.09,59.1,58.83,58.86,56389.0,54.524,54.5332,54.2841,54.3118,56389.0
2021-01-27 13:40:00,58.86,58.98,58.82,58.93,45512.0,54.3118,54.4225,54.2749,54.3764,45512.0
2021-01-27 13:50:00,58.94,58.98,58.73,58.86,66461.0,54.3856,54.4225,54.1918,54.3118,66461.0
2021-01-27 14:00:00,58.82,59.05,58.74,58.76,66120.0,54.2749,54.4871,54.2011,54.2195,66120.0
2021-01-27 14:10:00,58.76,58.8,58.42,58.46,109096.0,54.2195,54.2564,53.9058,53.9427,109096.0
2021-01-27 14:20:00,58.46,58.49,58.32,58.33,107538.0,53.9427,53.9704,53.8135,53.8227,107538.0
2021-01-27 14:30:00,58.33,58.43,58.18,58.43,92416.0,53.8227,53.915,53.6843,53.915,92416.0
2021-01-27 14:40:00,58.4,58.6,58.38,58.43,75755.0,53.8873,54.0719,53.8689,53.915,75755.0
2021-01-27 14:50:00,58.43,58.56,58.28,58.46,98814.0,53.915,54.035,53.7766,53.9427,98814.0
2021-01-27 15:00:00,58.47,58.61,58.43,58.49,75852.0,53.9519,54.0811,53.915,53.9704,75852.0
2021-01-27 15:10:00,58.51,58.63,58.39,58.54,71631.0,53.9888,54.0996,53.8781,54.0165,71631.0
2021-01-27 15:20:00,58.52,58.54,58.2,58.28,117982.0,53.9981,54.0165,53.7028,53.7766,117982.0
2021-01-27 15:30:00,58.28,58.38,58.05,58.18,122060.0,53.7766,53.8689,53.5644,53.6843,122060.0
2021-01-27 15:40:00,58.18,58.34,58.15,58.25,115226.0,53.6843,53.832,53.6566,53.7489,115226.0
2021-01-27 15:50:00,58.25,58.4,58.2,58.36,420005.0,53.7489,53.8873,53.7028,53.8504,420005.0
2021-01-28 09:30:00,58.0,58.31,56.9,57.34,522307.0,53.5182,53.8043,52.5032,52.9092,522307.0
2021-01-28 09:40:00,57.35,57.71,57.24,57.41,252870.0,52.9185,53.2506,52.817,52.9738,252870.0
2021-01-28 09:50:00,57.4,58.34,57.4,58.15,503267.0,52.9646,53.832,52.9646,53.6566,503267.0
2021-01-28 10:00:00,58.15,58.86,58.06,58.52,359349.0,53.6566,54.3118,53.5736,53.9981,359349.0
2021-01-28 10:10:00,58.52,58.64,58.1,58.12,247402.0,53.9981,54.1088,53.6105,53.629,247402.0
2021-01-28 10:20:00,58.12,58.29,57.74,57.81,179619.0,53.629,53.7858,53.2783,53.3429,179619.0
2021-01-28 10:30:00,57.81,58.03,57.62,57.85,191724.0,53.3429,53.5459,53.1676,53.3798,191724.0
2021-01-28 10:40:00,57.8,57.96,57.62,57.78,150081.0,53.3337,53.4813,53.1676,53.3152,150081.0
2021-01-28 10:50:00,57.76,57.82,57.62,57.67,181526.0,53.2968,53.3521,53.1676,53.2137,181526.0
2021-01-28 11:00:00,57.68,58.0,57.61,57.62,184316.0,53.223,53.5182,53.1584,53.1676,184316.0
2021-01-28 11:10:00,57.61,57.69,57.33,57.44,262137.0,53.1584,53.2322,52.9,53.0015,262137.0
2021-01-28 11:20:00,57.44,57.45,56.75,56.82,379663.0,53.0015,53.0107,52.3648,52.4294,379663.0
2021-01-28 11:30:00,56.82,56.93,56.66,56.84,261530.0,52.4294,52.5309,52.2818,52.4479,261530.0
2021-01-28 11:40:00,56.83,56.85,56.65,56.76,144646.0,52.4386,52.4571,52.2726,52.3741,144646.0
2021-01-28 11:50:00,56.77,56.84,56.56,56.65,102434.0,52.3833,52.4479,52.1895,52.2726,102434.0
2021-01-28 12:00:00,56.66,56.78,56.58,56.69,87467.0,52.2818,52.3925,52.208,52.3095,87467.0
2021-01-28 12:10:00,56.69,56.72,56.21,56.27,187823.0,52.3095,52.3371,51.8666,51.9219,187823.0
2021-01-28 12:20:00,56.29,56.82,56.28,56.76,218587.0,51.9404,52.4294,51.9311,52.3741,218587.0
2021-01-28 12:30:00,56.76,57.08,56.53,56.74,206466.0,52.3741,52.6693,52.1618,52.3556,206466.0
2021-01-28 12:40:00,56.75,56.8,56.43,56.47,172649.0,52.3648,52.411,52.0696,52.1065,172649.0
2021-01-28 12:50:00,56.46,56.65,56.38,56.53,216531.0,52.0972,52.2726,52.0234,52.1618,216531.0
2021-01-28 13:00:00,56.53,56.77,56.46,56.57,171050.0,52.1618,52.3833,52.0972,52.1987,171050.0
2021-01-28 13:10:00,56.57,56.63,56.49,56.56,211152.0,52.1987,52.2541,52.1249,52.1895,211152.0
2021-01-28 13:20:00,56.57,56.67,56.53,56.64,127174.0,52.1987,52.291,52.1618,52.2633,127174.0
2021-01-28 13:30:00,56.65,56.87,56.62,56.75,80897.0,52.2726,52.4756,52.2449,52.3648,80897.0
2021-01-28 13:40:00,56.75,56.81,56.7,56.8,98661.0,52.3648,52.4202,52.3187,52.411,98661.0
2021-01-28 13:50:00,56.81,56.81,56.46,56.51,88268.0,52.4202,52.4202,52.0972,52.1434,88268.0
2021-01-28 14:00:00,56.52,56.54,56.31,56.44,89182.0,52.1526,52.1711,51.9588,52.0788,89182.0
2021-01-28 14:10:00,56.45,56.48,56.08,56.1,122248.0,52.088,52.1157,51.7466,51.7651,122248.0
2021-01-28 14:20:00,56.12,56.17,56.01,56.03,121320.0,51.7835,51.8296,51.682,51.7005,121320.0
2021-01-28 14:30:00,56.03,56.07,55.94,56.01,134600.0,51.7005,51.7374,51.6174,51.682,134600.0
2021-01-28 14:40:00,56.01,56.53,55.99,56.46,283531.0,51.682,52.1618,51.6636,52.0972,283531.0
2021-01-28 14:50:00,56.46,56.54,56.26,56.43,199953.0,52.0972,52.1711,51.9127,52.0696,199953.0
2021-01-28 15:00:00,56.41,56.43,56.24,56.42,184707.0,52.0511,52.0696,51.8942,52.0603,184707.0
2021-01-28 15:10:00,56.42,56.8,56.42,56.57,312973.0,52.0603,52.411,52.0603,52.1987,312973.0
2021-01-28 15:20:00,56.57,56.58,56.36,56.45,168753.0,52.1987,52.208,52.005,52.088,168753.0
2021-01-28 15:30:00,56.45,56.73,56.44,56.68,268663.0,52.088,52.3464,52.0788,52.3002,268663.0
2021-01-28 15:40:00,56.68,56.76,56.55,56.67,259935.0,52.3002,52.3741,52.1803,52.291,259935.0
2021-01-28 15:50:00,56.67,56.71,56.39,56.39,682799.0,52.291,52.3279,52.0326,52.0326,682799.0
2021-01-29 09:30:00,56.35,57.53,56.22,57.53,397847.0,51.9957,53.0846,51.8758,53.0846,397847.0
2021-01-29 09:40:00,57.53,57.58,56.6,56.96,178855.0,53.0846,53.1307,52.2264,52.5586,178855.0
2021-01-29 09:50:00,56.93,57.0,56.53,56.72,162013.0,52.5309,52.5955,52.1618,52.3371,162013.0
2021-01-29 10:00:00,56.7,56.8,56.3,56.61,219387.0,52.3187,52.411,51.9496,52.2356,219387.0
2021-01-29 10:10:00,56.64,56.81,56.48,56.72,125908.0,52.2633,52.4202,52.1157,52.3371,125908.0
2021-01-29 10:20:00,56.7,56.9,56.68,56.77,120699.0,52.3187,52.5032,52.3002,52.3833,120699.0
2021-01-29 10:30:00,56.78,56.81,56.43,56.55,95146.0,52.3925,52.4202,52.0696,52.1803,95146.0
2021-01-29 10:40:00,56.52,56.57,56.27,56.52,88130.0,52.1526,52.1987,51.9219,52.1526,88130.0
2021-01-29 10:50:00,56.5,56.8,56.41,56.8,114768.0,52.1341,52.411,52.0511,52.411,114768.0
2021-01-29 11:00:00,56.8,56.87,56.56,56.86,123778.0,52.411,52.4756,52.1895,52.4663,123778.0
2021-01-29 11:10:00,56.87,56.87,56.59,56.62,72517.0,52.4756,52.4756,52.2172,52.2449,72517.0
2021-01-29 11:20:00,56.6,56.78,56.49,56.72,240921.0,52.2264,52.3925,52.1249,52.3371,240921.0
2021-01-29 11:30:00,56.75,56.9,56.69,56.86,169632.0,52.3648,52.5032,52.3095,52.4663,169632.0
2021-01-29 11:40:00,56.85,57.0,56.81,56.88,144745.0,52.4571,52.5955,52.4202,52.4848,144745.0
2021-01-29 11:50:00,56.9,56.9,56.69,56.84,74037.0,52.5032,52.5032,52.3095,52.4479,74037.0
2021-01-29 12:00:00,56.82,56.88,56.75,56.77,66146.0,52.4294,52.4848,52.3648,52.3833,66146.0
2021-01-29 12:10:00,56.78,56.87,56.21,56.3,120442.0,52.3925,52.4756,51.8666,51.9496,120442.0
2021-01-29 12:20:00,56.3,56.4,56.12,56.23,146803.0,51.9496,52.0419,51.7835,51.885,146803.0
2021-01-29 12:30:00,56.24,56.34,55.91,55.91,177383.0,51.8942,51.9865,51.5897,51.5897,177383.0
2021-01-29 12:40:00,55.93,56.06,55.64,55.68,145082.0,51.6082,51.7281,51.3406,51.3775,145082.0
2021-01-29 12:50:00,55.7,55.95,55.68,55.85,161816.0,51.396,51.6266,51.3775,51.5344,161816.0
2021-01-29 13:00:00,55.84,55.91,55.61,55.66,105070.0,51.5251,51.5897,51.3129,51.3591,105070.0
2021-01-29 13:10:00,55.66,55.67,55.31,55.36,122484.0,51.3591,51.3683,51.0361,51.0822,122484.0
2021-01-29 13:20:00,55.33,55.75,55.32,55.71,138387.0,51.0546,51.4421,51.0453,51.4052,138387.0
2021-01-29 13:30:00,55.71,55.72,55.57,55.68,148306.0,51.4052,51.4144,51.276,51.3775,148306.0
2021-01-29 13:40:00,55.67,56.09,55.63,55.96,394492.0,51.3683,51.7558,51.3314,51.6359,394492.0
2021-01-29 13:50:00,55.94,55.94,55.79,55.87,150246.0,51.6174,51.6174,51.479,51.5528,150246.0
2021-01-29 14:00:00,55.87,56.46,55.86,56.46,200035.0,51.5528,52.0972,51.5436,52.0972,200035.0
2021-01-29 14:10:00,56.46,56.62,56.44,56.62,142787.0,52.0972,52.2449,52.0788,52.2449,142787.0
2021-01-29 14:20:00,56.63,56.7,56.39,56.43,146579.0,52.2541,52.3187,52.0326,52.0696,146579.0
2021-01-29 14:30:00,56.4,56.64,56.34,56.59,146915.0,52.0419,52.2633,51.9865,52.2172,146915.0
2021-01-29 14:40:00,56.59,56.71,56.43,56.61,104261.0,52.2172,52.3279,52.0696,52.2356,104261.0
2021-01-29 14:50:00,56.63,56.72,56.56,56.59,128002.0,52.2541,52.3371,52.1895,52.2172,128002.0
2021-01-29 15:00:00,56.6,56.88,56.59,56.83,184628.0,52.2264,52.4848,52.2172,52.4386,184628.0
2021-01-29 15:10:00,56.81,56.9,56.62,56.77,145880.0,52.4202,52.5032,52.2449,52.3833,145880.0
2021-01-29 15:20:00,56.77,56.83,56.57,56.7,109156.0,52.3833,52.4386,52.1987,52.3187,109156.0
2021-01-29 15:30:00,56.7,56.8,56.5,56.53,184341.0,52.3187,52.411,52.1341,52.1618,184341.0
2021-01-29 15:40:00,56.53,56.61,56.37,56.5,203079.0,52.1618,52.2356,52.0142,52.1341,203079.0
2021-01-29 15:50:00,56.49,56.77,56.45,56.49,766802.0,52.1249,52.3833,52.088,52.1249,766802.0
2021-02-01 09:30:00,56.78,58.54,56.65,58.4,502512.0,52.3925,54.0165,52.2726,53.8873,502512.0
2021-02-01 09:40:00,58.37,58.42,57.52,57.56,237165.0,53.8596,53.9058,53.0753,53.1122,237165.0
2021-02-01 09:50:00,57.56,57.9,57.42,57.62,194304.0,53.1122,53.426,52.9831,53.1676,194304.0
2021-02-01 10:00:00,57.58,57.93,57.41,57.49,197629.0,53.1307,53.4536,52.9738,53.0476,197629.0
2021-02-01 10:10:00,57.5,57.52,57.06,57.33,132079.0,53.0569,53.0753,52.6509,52.9,132079.0
2021-02-01 10:20:00,57.33,57.5,57.26,57.35,137933.0,52.9,53.0569,52.8354,52.9185,137933.0
2021-02-01 10:30:00,57.35,57.44,57.22,57.35,169751.0,52.9185,53.0015,52.7985,52.9185,169751.0
2021-02-01 10:40:00,57.35,57.5,57.25,57.28,252014.0,52.9185,53.0569,52.8262,52.8539,252014.0
2021-02-01 10:50:00,57.29,57.36,57.11,57.17,127366.0,52.8631,52.9277,52.697,52.7524,127366.0
2021-02-01 11:00:00,57.19,57.49,57.19,57.4,86203.0,52.7708,53.0476,52.7708,52.9646,86203.0
2021-02-01 11:10:00,57.4,57.54,57.23,57.54,116155.0,52.9646,53.0938,52.8077,53.0938,116155.0
2021-02-01 11:20:00,57.52,57.79,57.5,57.62,140123.0,53.0753,53.3245,53.0569,53.1676,140123.0
2021-02-01 11:30:00,57.62,57.68,57.42,57.57,138590.0,53.1676,53.223,52.9831,53.1215,138590.0
2021-02-01 11:40:00,57.57,57.77,57.56,57.74,101178.0,53.1215,53.306,53.1122,53.2783,101178.0
2021-02-01 11:50:00,57.74,57.76,57.61,57.66,102569.0,53.2783,53.2968,53.1584,53.2045,102569.0
2021-02-01 12:00:00,57.67,57.9,57.56,57.56,78206.0,53.2137,53.426,53.1122,53.1122,78206.0
2021-02-01 12:10:00,57.54,57.77,57.5,57.73,94595.0,53.0938,53.306,53.0569,53.2691,94595.0
2021-02-01 12:20:00,57.74,57.82,57.65,57.72,65543.0,53.2783,53.3521,53.1953,53.2599,65543.0
2021-02-01 12:30:00,57.72,57.8,57.7,57.75,44530.0,53.2599,53.3337,53.2414,53.2876,44530.0
2021-02-01 12:40:00,57.76,57.78,57.69,57.7,53300.0,53.2968,53.3152,53.2322,53.2414,53300.0
2021-02-01 12:50:00,57.7,57.99,57.68,57.97,128380.0,53.2414,53.509,53.223,53.4906,128380.0
2021-02-01 13:00:00,57.98,58.01,57.91,57.99,71266.0,53.4998,53.5275,53.4352,53.509,71266.0
2021-02-01 13:10:00,57.99,58.04,57.92,58.01,72567.0,53.509,53.5551,53.4444,53.5275,72567.0
2021-02-01 13:20:00,58.01,58.14,57.98,58.02,67706.0,53.5275,53.6474,53.4998,53.5367,67706.0
2021-02-01 13:30:00,58.02,58.09,57.99,58.05,75102.0,53.5367,53.6013,53.509,53.5644,75102.0
2021-02-01 13:40:00,58.05,58.13,58.05,58.1,48773.0,53.5644,53.6382,53.5644,53.6105,48773.0
2021-02-01 13:50:00,58.09,58.15,58.04,58.13,96614.0,53.6013,53.6566,53.5551,53.6382,96614.0
2021-02-01 14:00:00,58.13,58.14,57.98,58.04,83105.0,53.6382,53.6474,53.4998,53.5551,83105.0
2021-02-01 14:10:00,58.03,58.19,57.99,58.14,66948.0,53.5459,53.6936,53.509,53.6474,66948.0
2021-02-01 14:20:00,58.15,58.28,58.12,58.19,86028.0,53.6566,53.7766,53.629,53.6936,86028.0
2021-02-01 14:30:00,58.19,58.23,58.11,58.21,86047.0,53.6936,53.7305,53.6197,53.712,86047.0
2021-02-01 14:40:00,58.22,58.39,58.22,58.39,74506.0,53.7212,53.8781,53.7212,53.8781,74506.0
2021-02-01 14:50:00,58.39,58.5,58.35,58.47,204998.0,53.8781,53.9796,53.8412,53.9519,204998.0
2021-02-01 15:00:00,58.47,58.53,58.45,58.5,180265.0,53.9519,54.0073,53.9335,53.9796,180265.0
2021-02-01 15:10:00,58.51,58.54,58.42,58.49,150500.0,53.9888,54.0165,53.9058,53.9704,150500.0
2021-02-01 15:20:00,58.5,58.7,58.49,58.51,190468.0,53.9796,54.1641,53.9704,53.9888,190468.0
2021-02-01 15:30:00,58.51,58.6,58.47,58.55,171122.0,53.9888,54.0719,53.9519,54.0257,171122.0
2021-02-01 15:40:00,58.55,58.6,58.43,58.54,211642.0,54.0257,54.0719,53.915,54.0165,211642.0
2021-02-01 15:50:00,58.54,58.61,58.42,58.44,584191.0,54.0165,54.0811,53.9058,53.9242,584191.0
2021-02-02 09:30:00,58.53,58.79,57.91,58.11,314136.0,54.0073,54.2472,53.4352,53.6197,314136.0
2021-02-02 09:40:00,58.13,58.25,57.67,58.13,288667.0,53.6382,53.7489,53.2137,53.6382,288667.0
2021-02-02 09:50:00,58.16,58.42,57.97,58.17,397121.0,53.6659,53.9058,53.4906,53.6751,397121.0
2021-02-02 10:00:00,58.17,58.22,57.36,57.47,191297.0,53.6751,53.7212,52.9277,53.0292,191297.0
2021-02-02 10:10:00,57.5,57.66,57.36,57.64,127195.0,53.0569,53.2045,52.9277,53.1861,127195.0
2021-02-02 10:20:00,57.63,57.78,57.38,57.42,204107.0,53.1768,53.3152,52.9461,52.9831,204107.0
2021-02-02 10:30:00,57.42,57.65,57.4,57.56,117736.0,52.9831,53.1953,52.9646,53.1122,117736.0
2021-02-02 10:40:00,57.55,57.83,57.41,57.67,155180.0,53.103,53.3614,52.9738,53.2137,155180.0
2021-02-02 10:50:00,57.67,57.85,57.64,57.67,166192.0,53.2137,53.3798,53.1861,53.2137,166192.0
2021-02-02 11:00:00,57.67,57.67,57.49,57.56,71709.0,53.2137,53.2137,53.0476,53.1122,71709.0
2021-02-02 11:10:00,57.58,57.61,57.45,57.51,67775.0,53.1307,53.1584,53.0107,53.0661,67775.0
2021-02-02 11:20:00,57.51,57.85,57.42,57.85,130507.0,53.0661,53.3798,52.9831,53.3798,130507.0
2021-02-02 11:30:00,57.84,57.94,57.74,57.76,86660.0,53.3706,53.4629,53.2783,53.2968,86660.0
2021-02-02 11:40:00,57.76,57.86,57.74,57.77,42006.0,53.2968,53.3891,53.2783,53.306,42006.0
2021-02-02 11:50:00,57.78,58.0,57.71,57.94,62762.0,53.3152,53.5182,53.2506,53.4629,62762.0
2021-02-02 12:00:00,57.92,57.92,57.73,57.89,63850.0,53.4444,53.4444,53.2691,53.4167,63850.0
2021-02-02 12:10:00,57.89,57.94,57.83,57.85,66911.0,53.4167,53.4629,53.3614,53.3798,66911.0
2021-02-02 12:20:00,57.84,57.89,57.53,57.54,181841.0,53.3706,53.4167,53.0846,53.0938,181841.0
2021-02-02 12:30:00,57.55,57.63,57.46,57.57,61441.0,53.103,53.1768,53.02,53.1215,61441.0
2021-02-02 12:40:00,57.57,57.6,57.54,57.58,41896.0,53.1215,53.1491,53.0938,53.1307,41896.0
2021-02-02 12:50:00,57.58,57.69,57.48,57.69,159143.0,53.1307,53.2322,53.0384,53.2322,159143.0
2021-02-02 13:00:00,57.67,57.78,57.63,57.77,63739.0,53.2137,53.3152,53.1768,53.306,63739.0
2021-02-02 13:10:00,57.78,57.94,57.76,57.9,103236.0,53.3152,53.4629,53.2968,53.426,103236.0
2021-02-02 13:20:00,57.9,58.0,57.77,57.78,81739.0,53.426,53.5182,53.306,53.3152,81739.0
2021-02-02 13:30:00,57.78,57.81,57.67,57.68,56631.0,53.3152,53.3429,53.2137,53.223,56631.0
2021-02-02 13:40:00,57.68,57.76,57.52,57.55,112561.0,53.223,53.2968,53.0753,53.103,112561.0
2021-02-02 13:50:00,57.55,57.55,57.42,57.49,72402.0,53.103,53.103,52.9831,53.0476,72402.0
2021-02-02 14:00:00,57.46,57.5,57.38,57.41,75152.0,53.02,53.0569,52.9461,52.9738,75152.0
2021-02-02 14:10:00,57.4,57.45,57.37,57.43,67794.0,52.9646,53.0107,52.9369,52.9923,67794.0
2021-02-02 14:20:00,57.44,57.51,57.32,57.39,68209.0,53.0015,53.0661,52.8908,52.9554,68209.0
2021-02-02 14:30:00,57.4,57.42,57.32,57.37,65607.0,52.9646,52.9831,52.8908,52.9369,65607.0
2021-02-02 14:40:00,57.36,57.36,57.27,57.3,75792.0,52.9277,52.9277,52.8446,52.8723,75792.0
2021-02-02 14:50:00,57.29,57.4,57.24,57.28,108780.0,52.8631,52.9646,52.817,52.8539,108780.0
2021-02-02 15:00:00,57.28,57.35,57.1,57.28,115395.0,52.8539,52.9185,52.6878,52.8539,115395.0
2021-02-02 15:10:00,57.28,57.39,57.24,57.35,104533.0,52.8539,52.9554,52.817,52.9185,104533.0
2021-02-02 15:20:00,57.36,57.48,57.34,57.47,110379.0,52.9277,53.0384,52.9092,53.0292,110379.0
2021-02-02 15:30:00,57.47,57.6,57.43,57.6,199131.0,53.0292,53.1491,52.9923,53.1491,199131.0
2021-02-02 15:40:00,57.59,57.7,57.55,57.56,249268.0,53.1399,53.2414,53.103,53.1122,249268.0
2021-02-02 15:50:00,57.55,57.62,57.15,57.34,489559.0,53.103,53.1676,52.7339,52.9092,489559.0
2021-02-03 09:30:00,58.13,58.27,57.77,58.14,377070.0,53.6382,53.7674,53.306,53.6474,377070.0
2021-02-03 09:40:00,58.14,58.71,58.12,58.69,208994.0,53.6474,54.1734,53.629,54.1549,208994.0
2021-02-03 09:50:00,58.68,58.76,58.26,58.51,226799.0,54.1457,54.2195,53.7581,53.9888,226799.0
2021-02-03 10:00:00,58.51,58.53,58.27,58.32,112882.0,53.9888,54.0073,53.7674,53.8135,112882.0
2021-02-03 10:10:00,58.31,58.34,57.93,57.93,106556.0,53.8043,53.832,53.4536,53.4536,106556.0
2021-02-03 10:20:00,57.93,57.98,57.74,57.83,116258.0,53.4536,53.4998,53.2783,53.3614,116258.0
2021-02-03 10:30:00,57.85,57.89,57.67,57.78,99570.0,53.3798,53.4167,53.2137,53.3152,99570.0
2021-02-03 10:40:00,57.78,58.02,57.74,57.93,91987.0,53.3152,53.5367,53.2783,53.4536,91987.0
2021-02-03 10:50:00,57.92,58.1,57.87,57.96,94382.0,53.4444,53.6105,53.3983,53.4813,94382.0
2021-02-03 11:00:00,57.97,58.09,57.94,57.94,72570.0,53.4906,53.6013,53.4629,53.4629,72570.0
2021-02-03 11:10:00,57.94,58.0,57.85,57.91,86996.0,53.4629,53.5182,53.3798,53.4352,86996.0
2021-02-03 11:20:00,57.9,58.08,57.9,57.96,77975.0,53.426,53.5921,53.426,53.4813,77975.0
2021-02-03 11:30:00,57.97,58.01,57.86,58.01,130081.0,53.4906,53.5275,53.3891,53.5275,130081.0
2021-02-03 11:40:00,57.99,58.25,57.95,58.23,68340.0,53.509,53.7489,53.4721,53.7305,68340.0
2021-02-03 11:50:00,58.22,58.46,58.19,58.37,194373.0,53.7212,53.9427,53.6936,53.8596,194373.0
2021-02-03 12:00:00,58.37,58.39,58.22,58.24,101169.0,53.8596,53.8781,53.7212,53.7397,101169.0
2021-02-03 12:10:00,58.24,58.6,58.23,58.57,135868.0,53.7397,54.0719,53.7305,54.0442,135868.0
2021-02-03 12:20:00,58.59,58.62,58.4,58.47,125980.0,54.0626,54.0903,53.8873,53.9519,125980.0
2021-02-03 12:30:00,58.48,58.58,58.45,58.54,172022.0,53.9611,54.0534,53.9335,54.0165,172022.0
2021-02-03 12:40:00,58.54,58.74,58.53,58.67,127395.0,54.0165,54.2011,54.0073,54.1365,127395.0
2021-02-03 12:50:00,58.67,58.8,58.67,58.78,83841.0,54.1365,54.2564,54.1365,54.238,83841.0
2021-02-03 13:00:00,58.77,58.78,58.57,58.65,65896.0,54.2287,54.238,54.0442,54.118,65896.0
2021-02-03 13:10:00,58.65,58.68,58.53,58.56,56629.0,54.118,54.1457,54.0073,54.035,56629.0
2021-02-03 13:20:00,58.55,58.61,58.45,58.48,54542.0,54.0257,54.0811,53.9335,53.9611,54542.0
2021-02-03 13:30:00,58.47,58.54,58.43,58.48,51477.0,53.9519,54.0165,53.915,53.9611,51477.0
2021-02-03 13:40:00,58.47,58.63,58.45,58.62,64999.0,53.9519,54.0996,53.9335,54.0903,64999.0
2021-02-03 13:50:00,58.62,58.64,58.52,58.53,61693.0,54.0903,54.1088,53.9981,54.0073,61693.0
2021-02-03 14:00:00,58.55,58.65,58.45,58.57,127882.0,54.0257,54.118,53.9335,54.0442,127882.0
2021-02-03 14:10:00,58.57,58.65,58.53,58.55,123337.0,54.0442,54.118,54.0073,54.0257,123337.0
2021-02-03 14:20:00,58.56,58.61,58.47,58.6,60273.0,54.035,54.0811,53.9519,54.0719,60273.0
2021-02-03 14:30:00,58.59,58.61,58.53,58.54,67803.0,54.0626,54.0811,54.0073,54.0165,67803.0
2021-02-03 14:40:00,58.54,58.58,58.5,58.54,94196.0,54.0165,54.0534,53.9796,54.0165,94196.0
2021-02-03 14:50:00,58.54,58.56,58.38,58.41,99506.0,54.0165,54.035,53.8689,53.8966,99506.0
2021-02-03 15:00:00,58.39,58.42,58.26,58.29,114094.0,53.8781,53.9058,53.7581,53.7858,114094.0
2021-02-03 15:10:00,58.29,58.29,58.04,58.08,170026.0,53.7858,53.7858,53.5551,53.5921,170026.0
2021-02-03 15:20:00,58.09,58.14,57.97,58.01,134932.0,53.6013,53.6474,53.4906,53.5275,134932.0
2021-02-03 15:30:00,58.01,58.2,57.99,58.19,233474.0,53.5275,53.7028,53.509,53.6936,233474.0
2021-02-03 15:40:00,58.18,58.47,58.18,58.28,440773.0,53.6843,53.9519,53.6843,53.7766,440773.0
2021-02-03 15:50:00,58.27,58.35,58.0,58.09,620696.0,53.7674,53.8412,53.5182,53.6013,620696.0
2021-02-04 09:30:00,63.96,64.85,63.19,63.5,3694299.0,59.0177,59.8389,58.3072,58.5932,3694299.0
2021-02-04 09:40:00,63.46,63.66,62.85,63.14,1945452.0,58.5563,58.7409,57.9935,58.2611,1945452.0
2021-02-04 09:50:00,63.13,63.39,61.77,61.8,1433844.0,58.2518,58.4917,56.9969,57.0246,1433844.0
2021-02-04 10:00:00,61.83,62.27,61.25,61.49,1805885.0,57.0523,57.4583,56.5171,56.7386,1805885.0
2021-02-04 10:10:00,61.52,61.72,60.86,61.44,1621820.0,56.7662,56.9508,56.1572,56.6924,1621820.0
2021-02-04 10:20:00,61.45,61.95,61.15,61.9,1537611.0,56.7016,57.163,56.4248,57.1169,1537611.0
2021-02-04 10:30:00,61.89,61.91,60.99,61.32,718218.0,57.1077,57.1261,56.2772,56.5817,718218.0
2021-02-04 10:40:00,61.33,61.34,60.71,61.23,827798.0,56.5909,56.6001,56.0188,56.4986,827798.0
2021-02-04 10:50:00,61.23,61.49,60.89,61.2,454098.0,56.4986,56.7386,56.1849,56.471,454098.0
2021-02-04 11:00:00,61.17,61.39,60.91,61.13,361399.0,56.4433,56.6463,56.2034,56.4064,361399.0
2021-02-04 11:10:00,61.14,61.4,60.81,61.37,469792.0,56.4156,56.6555,56.1111,56.6278,469792.0
2021-02-04 11:20:00,61.38,61.66,61.08,61.53,498995.0,56.6371,56.8954,56.3602,56.7755,498995.0
2021-02-04 11:30:00,61.5,61.53,61.13,61.15,245190.0,56.7478,56.7755,56.4064,56.4248,245190.0
2021-02-04 11:40:00,61.16,61.29,60.93,61.23,229767.0,56.4341,56.554,56.2218,56.4986,229767.0
2021-02-04 11:50:00,61.23,61.42,61.16,61.29,218493.0,56.4986,56.674,56.4341,56.554,218493.0
2021-02-04 12:00:00,61.3,61.41,61.07,61.29,197003.0,56.5632,56.6647,56.351,56.554,197003.0
2021-02-04 12:10:00,61.26,61.3,61.02,61.2,209033.0,56.5263,56.5632,56.3049,56.471,209033.0
2021-02-04 12:20:00,61.2,61.33,61.13,61.28,187359.0,56.471,56.5909,56.4064,56.5448,187359.0
2021-02-04 12:30:00,61.28,61.77,61.27,61.71,703930.0,56.5448,56.9969,56.5356,56.9416,703930.0
2021-02-04 12:40:00,61.73,61.9,61.6,61.79,298354.0,56.96,57.1169,56.8401,57.0154,298354.0
2021-02-04 12:50:00,61.77,61.77,61.43,61.67,515764.0,56.9969,56.9969,56.6832,56.9047,515764.0
2021-02-04 13:00:00,61.68,61.77,61.49,61.52,317042.0,56.9139,56.9969,56.7386,56.7662,317042.0
2021-02-04 13:10:00,61.52,61.81,61.51,61.7,151749.0,56.7662,57.0338,56.757,56.9323,151749.0
2021-02-04 13:20:00,61.7,62.07,61.59,61.97,484776.0,56.9323,57.2737,56.8308,57.1815,484776.0
2021-02-04 13:30:00,61.97,62.1,61.84,61.96,264004.0,57.1815,57.3014,57.0615,57.1722,264004.0
2021-02-04 13:40:00,61.96,62.03,61.57,61.72,265669.0,57.1722,57.2368,56.8124,56.9508,265669.0
2021-02-04 13:50:00,61.71,61.95,61.62,61.95,381618.0,56.9416,57.163,56.8585,57.163,381618.0
2021-02-04 14:00:00,61.94,62.11,61.92,62.09,337795.0,57.1538,57.3107,57.1353,57.2922,337795.0
2021-02-04 14:10:00,62.08,62.18,61.82,62.02,233779.0,57.283,57.3752,57.0431,57.2276,233779.0
2021-02-04 14:20:00,62.03,62.14,61.76,62.03,167648.0,57.2368,57.3383,56.9877,57.2368,167648.0
2021-02-04 14:30:00,62.03,62.05,61.85,61.97,125038.0,57.2368,57.2553,57.0707,57.1815,125038.0
2021-02-04 14:40:00,61.97,62.12,61.81,61.87,265138.0,57.1815,57.3199,57.0338,57.0892,265138.0
2021-02-04 14:50:00,61.86,61.9,61.4,61.6,337900.0,57.08,57.1169,56.6555,56.8401,337900.0
2021-02-04 15:00:00,61.58,61.59,61.33,61.38,206317.0,56.8216,56.8308,56.5909,56.6371,206317.0
2021-02-04 15:10:00,61.38,61.4,61.21,61.32,270352.0,56.6371,56.6555,56.4802,56.5817,270352.0
2021-02-04 15:20:00,61.32,61.55,61.1,61.32,320614.0,56.5817,56.7939,56.3787,56.5817,320614.0
2021-02-04 15:30:00,61.32,61.41,61.1,61.13,359316.0,56.5817,56.6647,56.3787,56.4064,359316.0
2021-02-04 15:40:00,61.12,61.25,60.67,60.67,578764.0,56.3971,56.5171,55.9819,55.9819,578764.0
2021-02-04 15:50:00,60.7,61.23,60.69,61.13,1184810.0,56.0096,56.4986,56.0004,56.4064,1184810.0
2021-02-05 09:30:00,61.17,61.28,60.37,60.47,818088.0,56.4433,56.5448,55.7051,55.7974,818088.0
2021-02-05 09:40:00,60.47,60.97,60.24,60.5,405805.0,55.7974,56.2587,55.5851,55.8251,405805.0
2021-02-05 09:50:00,60.54,60.75,60.34,60.62,309667.0,55.862,56.0557,55.6774,55.9358,309667.0
2021-02-05 10:00:00,60.62,61.3,60.54,61.26,389156.0,55.9358,56.5632,55.862,56.5263,389156.0
2021-02-05 10:10:00,61.26,61.38,60.93,61.07,430480.0,56.5263,56.6371,56.2218,56.351,430480.0
2021-02-05 10:20:00,61.09,61.38,60.96,61.3,287371.0,56.3695,56.6371,56.2495,56.5632,287371.0
2021-02-05 10:30:00,61.3,61.59,61.28,61.41,238095.0,56.5632,56.8308,56.5448,56.6647,238095.0
2021-02-05 10:40:00,61.38,61.72,61.36,61.57,175032.0,56.6371,56.9508,56.6186,56.8124,175032.0
2021-02-05 10:50:00,61.59,61.7,61.27,61.36,210561.0,56.8308,56.9323,56.5356,56.6186,210561.0
2021-02-05 11:00:00,61.37,61.58,61.27,61.51,158854.0,56.6278,56.8216,56.5356,56.757,158854.0
2021-02-05 11:10:00,61.51,61.51,61.14,61.29,150789.0,56.757,56.757,56.4156,56.554,150789.0
2021-02-05 11:20:00,61.29,61.34,61.09,61.14,150535.0,56.554,56.6001,56.3695,56.4156,150535.0
2021-02-05 11:30:00,61.17,61.45,61.15,61.28,86509.0,56.4433,56.7016,56.4248,56.5448,86509.0
2021-02-05 11:40:00,61.26,61.68,61.21,61.64,273464.0,56.5263,56.9139,56.4802,56.877,273464.0
2021-02-05 11:50:00,61.65,61.89,61.62,61.87,134565.0,56.8862,57.1077,56.8585,57.0892,134565.0
2021-02-05 12:00:00,61.88,62.09,61.73,61.88,291288.0,57.0984,57.2922,56.96,57.0984,291288.0
2021-02-05 12:10:00,61.88,62.22,61.85,62.21,149989.0,57.0984,57.4122,57.0707,57.4029,149989.0
2021-02-05 12:20:00,62.2,62.39,62.0,62.34,150335.0,57.3937,57.569,57.2092,57.5229,150335.0
2021-02-05 12:30:00,62.33,62.34,62.23,62.27,110125.0,57.5137,57.5229,57.4214,57.4583,110125.0
2021-02-05 12:40:00,62.28,62.45,62.25,62.38,100867.0,57.4675,57.6244,57.4398,57.5598,100867.0
2021-02-05 12:50:00,62.39,62.48,62.36,62.45,119134.0,57.569,57.6521,57.5413,57.6244,119134.0
2021-02-05 13:00:00,62.46,62.55,62.26,62.3,183417.0,57.6336,57.7167,57.4491,57.486,183417.0
2021-02-05 13:10:00,62.27,62.51,62.17,62.37,104221.0,57.4583,57.6797,57.366,57.5506,104221.0
2021-02-05 13:20:00,62.37,62.52,62.35,62.43,101382.0,57.5506,57.689,57.5321,57.6059,101382.0
2021-02-05 13:30:00,62.43,62.74,62.42,62.74,174135.0,57.6059,57.892,57.5967,57.892,174135.0
2021-02-05 13:40:00,62.73,62.82,62.61,62.65,178071.0,57.8827,57.9658,57.772,57.8089,178071.0
2021-02-05 13:50:00,62.65,62.7,62.28,62.4,121769.0,57.8089,57.8551,57.4675,57.5782,121769.0
2021-02-05 14:00:00,62.39,62.53,62.28,62.31,85828.0,57.569,57.6982,57.4675,57.4952,85828.0
2021-02-05 14:10:00,62.33,62.43,62.29,62.33,87000.0,57.5137,57.6059,57.4767,57.5137,87000.0
2021-02-05 14:20:00,62.34,62.4,62.29,62.3,75668.0,57.5229,57.5782,57.4767,57.486,75668.0
2021-02-05 14:30:00,62.32,62.39,62.28,62.3,89015.0,57.5044,57.569,57.4675,57.486,89015.0
2021-02-05 14:40:00,62.3,62.31,61.92,61.93,130495.0,57.486,57.4952,57.1353,57.1446,130495.0
2021-02-05 14:50:00,61.93,61.96,61.75,61.9,165051.0,57.1446,57.1722,56.9785,57.1169,165051.0
2021-02-05 15:00:00,61.89,61.99,61.78,61.88,115929.0,57.1077,57.1999,57.0062,57.0984,115929.0
2021-02-05 15:10:00,61.86,62.19,61.86,62.12,159216.0,57.08,57.3845,57.08,57.3199,159216.0
2021-02-05 15:20:00,62.13,62.19,62.04,62.09,202034.0,57.3291,57.3845,57.2461,57.2922,202034.0
2021-02-05 15:30:00,62.08,62.3,62.05,62.23,223008.0,57.283,57.486,57.2553,57.4214,223008.0
2021-02-05 15:40:00,62.22,62.44,62.2,62.26,307093.0,57.4122,57.6152,57.3937,57.4491,307093.0
2021-02-05 15:50:00,62.25,62.35,62.14,62.28,862308.0,57.4398,57.5321,57.3383,57.4675,862308.0
2021-02-08 09:30:00,62.6,63.25,62.56,63.0,457638.0,57.7628,58.3626,57.7259,58.1319,457638.0
2021-02-08 09:40:00,63.0,63.04,62.6,62.95,224604.0,58.1319,58.1688,57.7628,58.0857,224604.0
2021-02-08 09:50:00,62.95,63.26,62.93,63.21,209975.0,58.0857,58.3718,58.0673,58.3257,209975.0
2021-02-08 10:00:00,63.21,63.38,63.16,63.25,141268.0,58.3257,58.4825,58.2795,58.3626,141268.0
2021-02-08 10:10:00,63.24,63.39,63.09,63.36,216555.0,58.3533,58.4917,58.2149,58.4641,216555.0
2021-02-08 10:20:00,63.31,63.37,62.84,62.92,195713.0,58.4179,58.4733,57.9842,58.0581,195713.0
2021-02-08 10:30:00,62.92,63.06,62.85,63.03,251273.0,58.0581,58.1872,57.9935,58.1596,251273.0
2021-02-08 10:40:00,63.04,63.27,63.04,63.19,92674.0,58.1688,58.381,58.1688,58.3072,92674.0
2021-02-08 10:50:00,63.19,63.21,62.86,62.9,134214.0,58.3072,58.3257,58.0027,58.0396,134214.0
2021-02-08 11:00:00,62.91,63.03,62.82,62.99,116062.0,58.0488,58.1596,57.9658,58.1227,116062.0
2021-02-08 11:10:00,62.99,63.08,62.97,63.0,57078.0,58.1227,58.2057,58.1042,58.1319,57078.0
2021-02-08 11:20:00,63.01,63.04,62.87,62.88,79379.0,58.1411,58.1688,58.0119,58.0212,79379.0
2021-02-08 11:30:00,62.88,62.98,62.74,62.77,136558.0,58.0212,58.1134,57.892,57.9197,136558.0
2021-02-08 11:40:00,62.77,62.96,62.71,62.95,78710.0,57.9197,58.095,57.8643,58.0857,78710.0
2021-02-08 11:50:00,62.95,63.26,62.94,63.19,207778.0,58.0857,58.3718,58.0765,58.3072,207778.0
2021-02-08 12:00:00,63.2,63.22,62.98,63.19,483438.0,58.3164,58.3349,58.1134,58.3072,483438.0
2021-02-08 12:10:00,63.19,63.56,63.18,63.43,390091.0,58.3072,58.6486,58.298,58.5287,390091.0
2021-02-08 12:20:00,63.42,63.54,63.27,63.5,132631.0,58.5194,58.6302,58.381,58.5932,132631.0
2021-02-08 12:30:00,63.5,63.66,63.36,63.64,228776.0,58.5932,58.7409,58.4641,58.7224,228776.0
2021-02-08 12:40:00,63.64,63.67,63.47,63.52,77015.0,58.7224,58.7501,58.5656,58.6117,77015.0
2021-02-08 12:50:00,63.51,63.66,63.51,63.6,72195.0,58.6025,58.7409,58.6025,58.6855,72195.0
2021-02-08 13:00:00,63.59,63.6,63.47,63.57,145561.0,58.6763,58.6855,58.5656,58.6578,145561.0
2021-02-08 13:10:00,63.59,63.68,63.53,63.67,83727.0,58.6763,58.7593,58.6209,58.7501,83727.0
2021-02-08 13:20:00,63.68,63.77,63.61,63.77,80832.0,58.7593,58.8424,58.6947,58.8424,80832.0
2021-02-08 13:30:00,63.77,63.9,63.73,63.83,230365.0,58.8424,58.9623,58.8055,58.8977,230365.0
2021-02-08 13:40:00,63.81,63.93,63.77,63.85,107079.0,58.8793,58.99,58.8424,58.9162,107079.0
2021-02-08 13:50:00,63.84,63.94,63.66,63.92,148842.0,58.907,58.9992,58.7409,58.9808,148842.0
2021-02-08 14:00:00,63.92,63.96,63.72,63.76,225154.0,58.9808,59.0177,58.7962,58.8332,225154.0
2021-02-08 14:10:00,63.76,63.87,63.69,63.82,102477.0,58.8332,58.9347,58.7686,58.8885,102477.0
2021-02-08 14:20:00,63.81,63.87,63.76,63.82,122571.0,58.8793,58.9347,58.8332,58.8885,122571.0
2021-02-08 14:30:00,63.82,63.83,63.7,63.77,80737.0,58.8885,58.8977,58.7778,58.8424,80737.0
2021-02-08 14:40:00,63.77,63.84,63.72,63.81,142918.0,58.8424,58.907,58.7962,58.8793,142918.0
2021-02-08 14:50:00,63.8,63.81,63.69,63.72,86783.0,58.8701,58.8793,58.7686,58.7962,86783.0
2021-02-08 15:00:00,63.71,63.83,63.68,63.83,104877.0,58.787,58.8977,58.7593,58.8977,104877.0
2021-02-08 15:10:00,63.79,63.95,63.74,63.81,123037.0,58.8608,59.0085,58.8147,58.8793,123037.0
2021-02-08 15:20:00,63.8,63.89,63.71,63.82,100142.0,58.8701,58.9531,58.787,58.8885,100142.0
2021-02-08 15:30:00,63.83,63.99,63.75,63.85,240444.0,58.8977,59.0454,58.8239,58.9162,240444.0
2021-02-08 15:40:00,63.85,63.98,63.79,63.95,297555.0,58.9162,59.0362,58.8608,59.0085,297555.0
2021-02-08 15:50:00,63.94,64.06,63.74,63.78,844316.0,58.9992,59.11,58.8147,58.8516,844316.0
2021-02-09 09:30:00,63.86,63.91,62.93,63.06,268121.0,58.9254,58.9716,58.0673,58.1872,268121.0
2021-02-09 09:40:00,63.1,63.36,62.78,62.83,127754.0,58.2242,58.4641,57.9289,57.975,127754.0
2021-02-09 09:50:00,62.84,63.14,62.68,62.73,139821.0,57.9842,58.2611,57.8366,57.8827,139821.0
2021-02-09 10:00:00,62.75,62.9,62.61,62.69,101141.0,57.9012,58.0396,57.772,57.8458,101141.0
2021-02-09 10:10:00,62.7,62.84,62.5,62.53,122219.0,57.8551,57.9842,57.6705,57.6982,122219.0
2021-02-09 10:20:00,62.53,62.61,62.26,62.28,149057.0,57.6982,57.772,57.4491,57.4675,149057.0
2021-02-09 10:30:00,62.29,62.49,62.29,62.47,108749.0,57.4767,57.6613,57.4767,57.6428,108749.0
2021-02-09 10:40:00,62.46,62.66,62.45,62.49,75530.0,57.6336,57.8182,57.6244,57.6613,75530.0
2021-02-09 10:50:00,62.49,62.68,62.47,62.56,78693.0,57.6613,57.8366,57.6428,57.7259,78693.0
2021-02-09 11:00:00,62.57,62.57,62.3,62.45,102711.0,57.7351,57.7351,57.486,57.6244,102711.0
2021-02-09 11:10:00,62.48,62.54,62.43,62.49,60101.0,57.6521,57.7074,57.6059,57.6613,60101.0
2021-02-09 11:20:00,62.49,62.56,62.47,62.55,45530.0,57.6613,57.7259,57.6428,57.7167,45530.0
2021-02-09 11:30:00,62.55,62.65,62.53,62.62,281655.0,57.7167,57.8089,57.6982,57.7812,281655.0
2021-02-09 11:40:00,62.62,62.65,62.43,62.46,47459.0,57.7812,57.8089,57.6059,57.6336,47459.0
2021-02-09 11:50:00,62.47,62.56,62.41,62.5,40017.0,57.6428,57.7259,57.5875,57.6705,40017.0
2021-02-09 12:00:00,62.49,62.56,62.34,62.56,88733.0,57.6613,57.7259,57.5229,57.7259,88733.0
2021-02-09 12:10:00,62.56,62.59,62.46,62.58,42255.0,57.7259,57.7536,57.6336,57.7443,42255.0
2021-02-09 12:20:00,62.59,62.81,62.56,62.74,116651.0,57.7536,57.9566,57.7259,57.892,116651.0
2021-02-09 12:30:00,62.73,62.9,62.73,62.9,65741.0,57.8827,58.0396,57.8827,58.0396,65741.0
2021-02-09 12:40:00,62.9,62.91,62.72,62.73,53510.0,58.0396,58.0488,57.8735,57.8827,53510.0
2021-02-09 12:50:00,62.73,62.79,62.63,62.67,52329.0,57.8827,57.9381,57.7905,57.8274,52329.0
2021-02-09 13:00:00,62.65,62.77,62.63,62.71,40908.0,57.8089,57.9197,57.7905,57.8643,40908.0
2021-02-09 13:10:00,62.72,62.72,62.61,62.65,41193.0,57.8735,57.8735,57.772,57.8089,41193.0
2021-02-09 13:20:00,62.66,62.67,62.57,62.63,42255.0,57.8182,57.8274,57.7351,57.7905,42255.0
2021-02-09 13:30:00,62.63,62.64,62.44,62.44,76108.0,57.7905,57.7997,57.6152,57.6152,76108.0
2021-02-09 13:40:00,62.44,62.54,62.32,62.41,72800.0,57.6152,57.7074,57.5044,57.5875,72800.0
2021-02-09 13:50:00,62.4,62.43,62.3,62.33,59197.0,57.5782,57.6059,57.486,57.5137,59197.0
2021-02-09 14:00:00,62.33,62.5,62.33,62.48,40006.0,57.5137,57.6705,57.5137,57.6521,40006.0
2021-02-09 14:10:00,62.48,62.62,62.43,62.53,54718.0,57.6521,57.7812,57.6059,57.6982,54718.0
2021-02-09 14:20:00,62.52,62.59,62.51,62.58,41790.0,57.689,57.7536,57.6797,57.7443,41790.0
2021-02-09 14:30:00,62.58,62.61,62.43,62.47,56627.0,57.7443,57.772,57.6059,57.6428,56627.0
2021-02-09 14:40:00,62.47,62.5,62.33,62.37,62873.0,57.6428,57.6705,57.5137,57.5506,62873.0
2021-02-09 14:50:00,62.36,62.45,62.22,62.36,81445.0,57.5413,57.6244,57.4122,57.5413,81445.0
2021-02-09 15:00:00,62.35,62.39,62.3,62.3,64587.0,57.5321,57.569,57.486,57.486,64587.0
2021-02-09 15:10:00,62.3,62.36,62.22,62.23,88663.0,57.486,57.5413,57.4122,57.4214,88663.0
2021-02-09 15:20:00,62.24,62.34,62.12,62.28,121050.0,57.4306,57.5229,57.3199,57.4675,121050.0
2021-02-09 15:30:00,62.27,62.34,62.24,62.33,89651.0,57.4583,57.5229,57.4306,57.5137,89651.0
2021-02-09 15:40:00,62.33,62.41,62.32,62.36,107637.0,57.5137,57.5875,57.5044,57.5413,107637.0
2021-02-09 15:50:00,62.35,62.39,62.17,62.24,335101.0,57.5321,57.569,57.366,57.4306,335101.0
2021-02-10 09:30:00,62.75,63.0,62.45,62.77,213404.0,57.9012,58.1319,57.6244,57.9197,213404.0
2021-02-10 09:40:00,62.7,63.0,62.63,62.97,95121.0,57.8551,58.1319,57.7905,58.1042,95121.0
2021-02-10 09:50:00,62.95,63.06,62.84,62.98,126734.0,58.0857,58.1872,57.9842,58.1134,126734.0
2021-02-10 10:00:00,62.98,63.22,62.96,63.16,102688.0,58.1134,58.3349,58.095,58.2795,102688.0
2021-02-10 10:10:00,63.16,63.16,62.68,62.68,80539.0,58.2795,58.2795,57.8366,57.8366,80539.0
2021-02-10 10:20:00,62.7,62.71,62.17,62.42,166573.0,57.8551,57.8643,57.366,57.5967,166573.0
2021-02-10 10:30:00,62.4,62.49,62.25,62.33,100636.0,57.5782,57.6613,57.4398,57.5137,100636.0
2021-02-10 10:40:00,62.32,62.37,61.76,61.86,116945.0,57.5044,57.5506,56.9877,57.08,116945.0
2021-02-10 10:50:00,61.85,62.19,61.83,62.19,102033.0,57.0707,57.3845,57.0523,57.3845,102033.0
2021-02-10 11:00:00,62.17,62.24,62.01,62.24,86834.0,57.366,57.4306,57.2184,57.4306,86834.0
2021-02-10 11:10:00,62.23,62.26,62.1,62.14,75651.0,57.4214,57.4491,57.3014,57.3383,75651.0
2021-02-10 11:20:00,62.15,62.21,61.88,61.88,77375.0,57.3476,57.4029,57.0984,57.0984,77375.0
2021-02-10 11:30:00,61.91,62.03,61.84,61.97,86811.0,57.1261,57.2368,57.0615,57.1815,86811.0
2021-02-10 11:40:00,61.97,62.06,61.87,61.93,82962.0,57.1815,57.2645,57.0892,57.1446,82962.0
2021-02-10 11:50:00,61.93,62.01,61.82,61.94,54138.0,57.1446,57.2184,57.0431,57.1538,54138.0
2021-02-10 12:00:00,61.94,61.95,61.76,61.92,65709.0,57.1538,57.163,56.9877,57.1353,65709.0
2021-02-10 12:10:00,61.94,62.2,61.94,62.09,65796.0,57.1538,57.3937,57.1538,57.2922,65796.0
2021-02-10 12:20:00,62.09,62.11,61.91,62.08,46616.0,57.2922,57.3107,57.1261,57.283,46616.0
2021-02-10 12:30:00,62.08,62.17,62.02,62.05,45026.0,57.283,57.366,57.2276,57.2553,45026.0
2021-02-10 12:40:00,62.06,62.25,62.06,62.24,52168.0,57.2645,57.4398,57.2645,57.4306,52168.0
2021-02-10 12:50:00,62.25,62.36,62.18,62.24,52369.0,57.4398,57.5413,57.3752,57.4306,52369.0
2021-02-10 13:00:00,62.25,62.36,62.23,62.29,45424.0,57.4398,57.5413,57.4214,57.4767,45424.0
2021-02-10 13:10:00,62.29,62.34,62.2,62.34,55039.0,57.4767,57.5229,57.3937,57.5229,55039.0
2021-02-10 13:20:00,62.32,62.44,62.26,62.37,49050.0,57.5044,57.6152,57.4491,57.5506,49050.0
2021-02-10 13:30:00,62.38,62.5,62.31,62.39,39327.0,57.5598,57.6705,57.4952,57.569,39327.0
2021-02-10 13:40:00,62.39,62.46,62.31,62.32,41065.0,57.569,57.6336,57.4952,57.5044,41065.0
2021-02-10 13:50:00,62.31,62.31,62.18,62.26,48071.0,57.4952,57.4952,57.3752,57.4491,48071.0
2021-02-10 14:00:00,62.25,62.38,62.22,62.29,54089.0,57.4398,57.5598,57.4122,57.4767,54089.0
2021-02-10 14:10:00,62.29,62.29,62.17,62.24,41093.0,57.4767,57.4767,57.366,57.4306,41093.0
2021-02-10 14:20:00,62.24,62.34,62.18,62.32,57835.0,57.4306,57.5229,57.3752,57.5044,57835.0
2021-02-10 14:30:00,62.33,62.38,62.04,62.32,95490.0,57.5137,57.5598,57.2461,57.5044,95490.0
2021-02-10 14:40:00,62.34,62.41,62.31,62.37,56883.0,57.5229,57.5875,57.4952,57.5506,56883.0
2021-02-10 14:50:00,62.38,62.38,62.24,62.29,56600.0,57.5598,57.5598,57.4306,57.4767,56600.0
2021-02-10 15:00:00,62.29,62.46,62.29,62.37,93251.0,57.4767,57.6336,57.4767,57.5506,93251.0
2021-02-10 15:10:00,62.37,62.39,62.28,62.32,80989.0,57.5506,57.569,57.4675,57.5044,80989.0
2021-02-10 15:20:00,62.33,62.33,62.21,62.28,75195.0,57.5137,57.5137,57.4029,57.4675,75195.0
2021-02-10 15:30:00,62.27,62.36,62.17,62.19,96349.0,57.4583,57.5413,57.366,57.3845,96349.0
2021-02-10 15:40:00,62.19,62.32,62.17,62.3,135027.0,57.3845,57.5044,57.366,57.486,135027.0
2021-02-10 15:50:00,62.3,62.33,62.2,62.32,273275.0,57.486,57.5137,57.3937,57.5044,273275.0
2021-02-11 09:30:00,62.6,62.98,62.33,62.78,237526.0,57.7628,58.1134,57.5137,57.9289,237526.0
2021-02-11 09:40:00,62.81,62.97,62.66,62.69,141906.0,57.9566,58.1042,57.8182,57.8458,141906.0
2021-02-11 09:50:00,62.7,62.77,62.46,62.68,78867.0,57.8551,57.9197,57.6336,57.8366,78867.0
2021-02-11 10:00:00,62.64,62.84,62.38,62.39,60731.0,57.7997,57.9842,57.5598,57.569,60731.0
2021-02-11 10:10:00,62.38,62.56,62.26,62.41,55593.0,57.5598,57.7259,57.4491,57.5875,55593.0
2021-02-11 10:20:00,62.41,62.41,62.22,62.25,63969.0,57.5875,57.5875,57.4122,57.4398,63969.0
2021-02-11 10:30:00,62.27,62.37,62.23,62.33,43677.0,57.4583,57.5506,57.4214,57.5137,43677.0
2021-02-11 10:40:00,62.34,62.46,62.32,62.39,46456.0,57.5229,57.6336,57.5044,57.569,46456.0
2021-02-11 10:50:00,62.38,62.52,62.31,62.34,55267.0,57.5598,57.689,57.4952,57.5229,55267.0
2021-02-11 11:00:00,62.33,62.44,62.32,62.33,36286.0,57.5137,57.6152,57.5044,57.5137,36286.0
2021-02-11 11:10:00,62.31,62.34,62.24,62.27,31671.0,57.4952,57.5229,57.4306,57.4583,31671.0
2021-02-11 11:20:00,62.26,62.36,62.24,62.33,22291.0,57.4491,57.5413,57.4306,57.5137,22291.0
2021-02-11 11:30:00,62.33,62.55,62.23,62.36,96602.0,57.5137,57.7167,57.4214,57.5413,96602.0
2021-02-11 11:40:00,62.36,62.41,62.31,62.39,22458.0,57.5413,57.5875,57.4952,57.569,22458.0
2021-02-11 11:50:00,62.38,62.42,62.27,62.31,36731.0,57.5598,57.5967,57.4583,57.4952,36731.0
2021-02-11 12:00:00,62.3,62.42,62.29,62.31,22734.0,57.486,57.5967,57.4767,57.4952,22734.0
2021-02-11 12:10:00,62.31,62.35,62.11,62.11,36335.0,57.4952,57.5321,57.3107,57.3107,36335.0
2021-02-11 12:20:00,62.07,62.1,61.77,61.81,60305.0,57.2737,57.3014,56.9969,57.0338,60305.0
2021-02-11 12:30:00,61.81,61.98,61.8,61.93,77767.0,57.0338,57.1907,57.0246,57.1446,77767.0
2021-02-11 12:40:00,61.93,61.93,61.67,61.87,48402.0,57.1446,57.1446,56.9047,57.0892,48402.0
2021-02-11 12:50:00,61.86,61.91,61.77,61.89,38538.0,57.08,57.1261,56.9969,57.1077,38538.0
2021-02-11 13:00:00,61.89,61.97,61.83,61.89,29741.0,57.1077,57.1815,57.0523,57.1077,29741.0
2021-02-11 13:10:00,61.87,62.01,61.86,61.98,30895.0,57.0892,57.2184,57.08,57.1907,30895.0
2021-02-11 13:20:00,61.97,62.06,61.96,62.01,26597.0,57.1815,57.2645,57.1722,57.2184,26597.0
2021-02-11 13:30:00,62.01,62.03,61.93,61.98,23786.0,57.2184,57.2368,57.1446,57.1907,23786.0
2021-02-11 13:40:00,61.99,62.05,61.96,62.0,40067.0,57.1999,57.2553,57.1722,57.2092,40067.0
2021-02-11 13:50:00,62.0,62.05,61.93,61.94,22649.0,57.2092,57.2553,57.1446,57.1538,22649.0
2021-02-11 14:00:00,61.94,61.95,61.82,61.83,45527.0,57.1538,57.163,57.0431,57.0523,45527.0
2021-02-11 14:10:00,61.84,61.92,61.79,61.9,51255.0,57.0615,57.1353,57.0154,57.1169,51255.0
2021-02-11 14:20:00,61.9,61.98,61.77,61.95,28040.0,57.1169,57.1907,56.9969,57.163,28040.0
2021-02-11 14:30:00,61.95,61.99,61.89,61.89,33126.0,57.163,57.1999,57.1077,57.1077,33126.0
2021-02-11 14:40:00,61.88,62.06,61.87,62.02,46919.0,57.0984,57.2645,57.0892,57.2276,46919.0
2021-02-11 14:50:00,62.04,62.06,61.95,62.0,40025.0,57.2461,57.2645,57.163,57.2092,40025.0
2021-02-11 15:00:00,62.0,62.02,61.88,62.02,56694.0,57.2092,57.2276,57.0984,57.2276,56694.0
2021-02-11 15:10:00,62.02,62.13,61.96,62.03,45431.0,57.2276,57.3291,57.1722,57.2368,45431.0
2021-02-11 15:20:00,62.04,62.11,61.96,61.97,86852.0,57.2461,57.3107,57.1722,57.1815,86852.0
2021-02-11 15:30:00,61.97,62.03,61.91,61.93,79268.0,57.1815,57.2368,57.1261,57.1446,79268.0
2021-02-11 15:40:00,61.93,62.12,61.88,62.06,105893.0,57.1446,57.3199,57.0984,57.2645,105893.0
2021-02-11 15:50:00,62.05,62.39,61.99,62.31,475622.0,57.2553,57.569,57.1999,57.4952,475622.0
2021-02-12 09:30:00,62.03,62.32,61.94,62.19,223105.0,57.2368,57.5044,57.1538,57.3845,223105.0
2021-02-12 09:40:00,62.19,62.65,62.15,62.57,183714.0,57.3845,57.8089,57.3476,57.7351,183714.0
2021-02-12 09:50:00,62.57,62.66,62.41,62.55,198018.0,57.7351,57.8182,57.5875,57.7167,198018.0
2021-02-12 10:00:00,62.58,62.82,62.5,62.74,354030.0,57.7443,57.9658,57.6705,57.892,354030.0
2021-02-12 10:10:00,62.75,62.84,62.56,62.64,101439.0,57.9012,57.9842,57.7259,57.7997,101439.0
2021-02-12 10:20:00,62.65,62.69,62.48,62.64,56565.0,57.8089,57.8458,57.6521,57.7997,56565.0
2021-02-12 10:30:00,62.63,62.68,62.51,62.63,162689.0,57.7905,57.8366,57.6797,57.7905,162689.0
2021-02-12 10:40:00,62.64,62.83,62.64,62.73,86265.0,57.7997,57.975,57.7997,57.8827,86265.0
2021-02-12 10:50:00,62.74,62.76,62.67,62.7,38842.0,57.892,57.9104,57.8274,57.8551,38842.0
2021-02-12 11:00:00,62.7,62.73,62.65,62.68,51475.0,57.8551,57.8827,57.8089,57.8366,51475.0
2021-02-12 11:10:00,62.68,62.68,62.51,62.68,38789.0,57.8366,57.8366,57.6797,57.8366,38789.0
2021-02-12 11:20:00,62.68,62.76,62.64,62.73,47444.0,57.8366,57.9104,57.7997,57.8827,47444.0
2021-02-12 11:30:00,62.74,62.78,62.62,62.62,63618.0,57.892,57.9289,57.7812,57.7812,63618.0
2021-02-12 11:40:00,62.63,62.63,62.43,62.5,38967.0,57.7905,57.7905,57.6059,57.6705,38967.0
2021-02-12 11:50:00,62.5,62.59,62.48,62.59,38358.0,57.6705,57.7536,57.6521,57.7536,38358.0
2021-02-12 12:00:00,62.57,62.65,62.55,62.63,19953.0,57.7351,57.8089,57.7167,57.7905,19953.0
2021-02-12 12:10:00,62.63,62.68,62.55,62.56,125088.0,57.7905,57.8366,57.7167,57.7259,125088.0
2021-02-12 12:20:00,62.56,62.64,62.53,62.54,19977.0,57.7259,57.7997,57.6982,57.7074,19977.0
2021-02-12 12:30:00,62.55,62.65,62.53,62.63,19778.0,57.7167,57.8089,57.6982,57.7905,19778.0
2021-02-12 12:40:00,62.63,62.63,62.47,62.48,18652.0,57.7905,57.7905,57.6428,57.6521,18652.0
2021-02-12 12:50:00,62.49,62.57,62.48,62.56,15880.0,57.6613,57.7351,57.6521,57.7259,15880.0
2021-02-12 13:00:00,62.56,62.6,62.55,62.59,22157.0,57.7259,57.7628,57.7167,57.7536,22157.0
2021-02-12 13:10:00,62.58,62.62,62.51,62.54,52690.0,57.7443,57.7812,57.6797,57.7074,52690.0
2021-02-12 13:20:00,62.55,62.75,62.51,62.7,1049228.0,57.7167,57.9012,57.6797,57.8551,1049228.0
2021-02-12 13:30:00,62.72,62.99,62.71,62.96,64676.0,57.8735,58.1227,57.8643,58.095,64676.0
2021-02-12 13:40:00,62.97,62.97,62.86,62.92,64493.0,58.1042,58.1042,58.0027,58.0581,64493.0
2021-02-12 13:50:00,62.92,62.92,62.84,62.84,50069.0,58.0581,58.0581,57.9842,57.9842,50069.0
2021-02-12 14:00:00,62.87,62.95,62.81,62.91,79965.0,58.0119,58.0857,57.9566,58.0488,79965.0
2021-02-12 14:10:00,62.91,62.92,62.84,62.86,27958.0,58.0488,58.0581,57.9842,58.0027,27958.0
2021-02-12 14:20:00,62.87,62.89,62.68,62.68,35904.0,58.0119,58.0304,57.8366,57.8366,35904.0
2021-02-12 14:30:00,62.69,62.72,62.67,62.68,33778.0,57.8458,57.8735,57.8274,57.8366,33778.0
2021-02-12 14:40:00,62.69,62.81,62.65,62.79,27811.0,57.8458,57.9566,57.8089,57.9381,27811.0
2021-02-12 14:50:00,62.78,62.82,62.73,62.8,21387.0,57.9289,57.9658,57.8827,57.9473,21387.0
2021-02-12 15:00:00,62.8,62.81,62.6,62.6,45825.0,57.9473,57.9566,57.7628,57.7628,45825.0
2021-02-12 15:10:00,62.6,62.64,62.55,62.64,33001.0,57.7628,57.7997,57.7167,57.7997,33001.0
2021-02-12 15:20:00,62.65,62.83,62.64,62.78,54367.0,57.8089,57.975,57.7997,57.9289,54367.0
2021-02-12 15:30:00,62.77,62.85,62.72,62.84,83585.0,57.9197,57.9935,57.8735,57.9842,83585.0
2021-02-12 15:40:00,62.84,63.02,62.78,63.01,155834.0,57.9842,58.1503,57.9289,58.1411,155834.0
2021-02-12 15:50:00,63.01,63.19,62.96,62.99,477912.0,58.1411,58.3072,58.095,58.1227,477912.0
2021-02-16 09:30:00,63.64,64.0,63.23,63.57,352753.0,58.7224,59.0546,58.3441,58.6578,352753.0
2021-02-16 09:40:00,63.57,63.9,63.31,63.8,267279.0,58.6578,58.9623,58.4179,58.8701,267279.0
2021-02-16 09:50:00,63.85,63.96,63.69,63.76,178787.0,58.9162,59.0177,58.7686,58.8332,178787.0
2021-02-16 10:00:00,63.74,63.74,63.5,63.5,80362.0,58.8147,58.8147,58.5932,58.5932,80362.0
2021-02-16 10:10:00,63.5,63.5,63.1,63.2,82620.0,58.5932,58.5932,58.2242,58.3164,82620.0
2021-02-16 10:20:00,63.2,63.42,63.14,63.26,56037.0,58.3164,58.5194,58.2611,58.3718,56037.0
2021-02-16 10:30:00,63.25,63.37,63.23,63.34,45303.0,58.3626,58.4733,58.3441,58.4456,45303.0
2021-02-16 10:40:00,63.32,63.44,63.2,63.21,51127.0,58.4272,58.5379,58.3164,58.3257,51127.0
2021-02-16 10:50:00,63.22,63.34,63.16,63.25,76029.0,58.3349,58.4456,58.2795,58.3626,76029.0
2021-02-16 11:00:00,63.25,63.29,63.15,63.17,90323.0,58.3626,58.3995,58.2703,58.2887,90323.0
2021-02-16 11:10:00,63.17,63.32,63.13,63.32,86998.0,58.2887,58.4272,58.2518,58.4272,86998.0
2021-02-16 11:20:00,63.31,63.4,63.22,63.3,65540.0,58.4179,58.501,58.3349,58.4087,65540.0
2021-02-16 11:30:00,63.3,63.56,63.2,63.55,68224.0,58.4087,58.6486,58.3164,58.6394,68224.0
2021-02-16 11:40:00,63.55,63.57,63.29,63.3,47109.0,58.6394,58.6578,58.3995,58.4087,47109.0
2021-02-16 11:50:00,63.3,63.33,63.22,63.24,52541.0,58.4087,58.4364,58.3349,58.3533,52541.0
2021-02-16 12:00:00,63.23,63.36,63.11,63.12,79997.0,58.3441,58.4641,58.2334,58.2426,79997.0
2021-02-16 12:10:00,63.12,63.34,63.11,63.29,75294.0,58.2426,58.4456,58.2334,58.3995,75294.0
2021-02-16 12:20:00,63.3,63.42,63.26,63.37,62276.0,58.4087,58.5194,58.3718,58.4733,62276.0
2021-02-16 12:30:00,63.37,63.41,63.15,63.15,46984.0,58.4733,58.5102,58.2703,58.2703,46984.0
2021-02-16 12:40:00,63.13,63.22,63.09,63.19,25233.0,58.2518,58.3349,58.2149,58.3072,25233.0
2021-02-16 12:50:00,63.17,63.34,63.15,63.34,24238.0,58.2887,58.4456,58.2703,58.4456,24238.0
2021-02-16 13:00:00,63.32,63.38,63.24,63.29,35361.0,58.4272,58.4825,58.3533,58.3995,35361.0
2021-02-16 13:10:00,63.27,63.31,63.24,63.27,26161.0,58.381,58.4179,58.3533,58.381,26161.0
2021-02-16 13:20:00,63.28,63.35,63.26,63.3,60533.0,58.3902,58.4548,58.3718,58.4087,60533.0
2021-02-16 13:30:00,63.31,63.38,63.15,63.19,86903.0,58.4179,58.4825,58.2703,58.3072,86903.0
2021-02-16 13:40:00,63.18,63.23,63.09,63.15,40971.0,58.298,58.3441,58.2149,58.2703,40971.0
2021-02-16 13:50:00,63.14,63.17,63.1,63.12,26649.0,58.2611,58.2887,58.2242,58.2426,26649.0
2021-02-16 14:00:00,63.11,63.21,63.1,63.14,31645.0,58.2334,58.3257,58.2242,58.2611,31645.0
2021-02-16 14:10:00,63.14,63.2,63.11,63.14,24218.0,58.2611,58.3164,58.2334,58.2611,24218.0
2021-02-16 14:20:00,63.14,63.17,63.06,63.14,49154.0,58.2611,58.2887,58.1872,58.2611,49154.0
2021-02-16 14:30:00,63.14,63.21,63.12,63.19,24846.0,58.2611,58.3257,58.2426,58.3072,24846.0
2021-02-16 14:40:00,63.21,63.24,63.14,63.14,40796.0,58.3257,58.3533,58.2611,58.2611,40796.0
2021-02-16 14:50:00,63.16,63.18,63.09,63.13,35297.0,58.2795,58.298,58.2149,58.2518,35297.0
2021-02-16 15:00:00,63.14,63.26,63.02,63.18,72317.0,58.2611,58.3718,58.1503,58.298,72317.0
2021-02-16 15:10:00,63.17,63.18,63.07,63.07,42253.0,58.2887,58.298,58.1965,58.1965,42253.0
2021-02-16 15:20:00,63.08,63.16,63.01,63.04,40939.0,58.2057,58.2795,58.1411,58.1688,40939.0
2021-02-16 15:30:00,63.04,63.05,62.94,62.95,74868.0,58.1688,58.178,58.0765,58.0857,74868.0
2021-02-16 15:40:00,62.95,62.98,62.89,62.91,63017.0,58.0857,58.1134,58.0304,58.0488,63017.0
2021-02-16 15:50:00,62.91,62.97,62.82,62.87,204543.0,58.0488,58.1042,57.9658,58.0119,204543.0
2021-02-17 09:30:00,62.58,62.78,62.08,62.2,271186.0,57.7443,57.9289,57.283,57.3937,271186.0
2021-02-17 09:40:00,62.21,62.49,62.05,62.37,145805.0,57.4029,57.6613,57.2553,57.5506,145805.0
2021-02-17 09:50:00,62.39,62.7,62.37,62.59,137130.0,57.569,57.8551,57.5506,57.7536,137130.0
2021-02-17 10:00:00,62.62,62.79,62.4,62.78,121613.0,57.7812,57.9381,57.5782,57.9289,121613.0
2021-02-17 10:10:00,62.77,62.79,62.47,62.71,120598.0,57.9197,57.9381,57.6428,57.8643,120598.0
2021-02-17 10:20:00,62.73,62.8,62.41,62.48,46205.0,57.8827,57.9473,57.5875,57.6521,46205.0
2021-02-17 10:30:00,62.47,62.66,62.35,62.55,98117.0,57.6428,57.8182,57.5321,57.7167,98117.0
2021-02-17 10:40:00,62.54,62.63,62.41,62.58,49726.0,57.7074,57.7905,57.5875,57.7443,49726.0
2021-02-17 10:50:00,62.6,62.62,62.49,62.54,44841.0,57.7628,57.7812,57.6613,57.7074,44841.0
2021-02-17 11:00:00,62.52,62.53,62.33,62.47,41995.0,57.689,57.6982,57.5137,57.6428,41995.0
2021-02-17 11:10:00,62.46,62.46,62.12,62.13,69979.0,57.6336,57.6336,57.3199,57.3291,69979.0
2021-02-17 11:20:00,62.15,62.35,62.06,62.29,65459.0,57.3476,57.5321,57.2645,57.4767,65459.0
2021-02-17 11:30:00,62.29,62.39,62.26,62.32,49151.0,57.4767,57.569,57.4491,57.5044,49151.0
2021-02-17 11:40:00,62.33,62.44,62.27,62.39,47636.0,57.5137,57.6152,57.4583,57.569,47636.0
2021-02-17 11:50:00,62.39,62.51,62.36,62.47,36219.0,57.569,57.6797,57.5413,57.6428,36219.0
2021-02-17 12:00:00,62.45,62.52,62.38,62.51,63564.0,57.6244,57.689,57.5598,57.6797,63564.0
2021-02-17 12:10:00,62.52,62.55,62.4,62.41,34104.0,57.689,57.7167,57.5782,57.5875,34104.0
2021-02-17 12:20:00,62.4,62.5,62.37,62.47,39472.0,57.5782,57.6705,57.5506,57.6428,39472.0
2021-02-17 12:30:00,62.47,62.5,62.33,62.39,70094.0,57.6428,57.6705,57.5137,57.569,70094.0
2021-02-17 12:40:00,62.37,62.5,62.35,62.47,43793.0,57.5506,57.6705,57.5321,57.6428,43793.0
2021-02-17 12:50:00,62.49,62.5,62.38,62.42,36984.0,57.6613,57.6705,57.5598,57.5967,36984.0
2021-02-17 13:00:00,62.44,62.59,62.4,62.53,53548.0,57.6152,57.7536,57.5782,57.6982,53548.0
2021-02-17 13:10:00,62.53,62.54,62.44,62.45,37250.0,57.6982,57.7074,57.6152,57.6244,37250.0
2021-02-17 13:20:00,62.46,62.59,62.42,62.57,39066.0,57.6336,57.7536,57.5967,57.7351,39066.0
2021-02-17 13:30:00,62.56,62.57,62.48,62.52,33686.0,57.7259,57.7351,57.6521,57.689,33686.0
2021-02-17 13:40:00,62.52,62.6,62.5,62.6,47148.0,57.689,57.7628,57.6705,57.7628,47148.0
2021-02-17 13:50:00,62.59,62.78,62.59,62.66,70062.0,57.7536,57.9289,57.7536,57.8182,70062.0
2021-02-17 14:00:00,62.66,62.97,62.61,62.89,53782.0,57.8182,58.1042,57.772,58.0304,53782.0
2021-02-17 14:10:00,62.89,62.99,62.83,62.93,42344.0,58.0304,58.1227,57.975,58.0673,42344.0
2021-02-17 14:20:00,62.93,62.94,62.86,62.88,46566.0,58.0673,58.0765,58.0027,58.0212,46566.0
2021-02-17 14:30:00,62.88,62.95,62.84,62.94,52730.0,58.0212,58.0857,57.9842,58.0765,52730.0
2021-02-17 14:40:00,62.95,62.97,62.77,62.88,38220.0,58.0857,58.1042,57.9197,58.0212,38220.0
2021-02-17 14:50:00,62.89,62.89,62.79,62.84,25781.0,58.0304,58.0304,57.9381,57.9842,25781.0
2021-02-17 15:00:00,62.84,62.87,62.79,62.86,26309.0,57.9842,58.0119,57.9381,58.0027,26309.0
2021-02-17 15:10:00,62.84,62.95,62.82,62.95,236377.0,57.9842,58.0857,57.9658,58.0857,236377.0
2021-02-17 15:20:00,62.93,63.13,62.93,63.09,78521.0,58.0673,58.2518,58.0673,58.2149,78521.0
2021-02-17 15:30:00,63.09,63.14,63.04,63.14,62384.0,58.2149,58.2611,58.1688,58.2611,62384.0
2021-02-17 15:40:00,63.14,63.21,63.09,63.15,89735.0,58.2611,58.3257,58.2149,58.2703,89735.0
2021-02-17 15:50:00,63.15,63.24,63.02,63.05,351348.0,58.2703,58.3533,58.1503,58.178,351348.0
2021-02-18 09:30:00,62.7,62.76,62.28,62.38,205335.0,57.8551,57.9104,57.4675,57.5598,205335.0
2021-02-18 09:40:00,62.38,63.31,62.3,63.06,198152.0,57.5598,58.4179,57.486,58.1872,198152.0
2021-02-18 09:50:00,63.08,63.18,62.72,62.74,77681.0,58.2057,58.298,57.8735,57.892,77681.0
2021-02-18 10:00:00,62.71,62.92,62.57,62.74,175772.0,57.8643,58.0581,57.7351,57.892,175772.0
2021-02-18 10:10:00,62.76,62.96,62.7,62.77,86156.0,57.9104,58.095,57.8551,57.9197,86156.0
2021-02-18 10:20:00,62.78,62.78,62.55,62.69,104859.0,57.9289,57.9289,57.7167,57.8458,104859.0
2021-02-18 10:30:00,62.68,62.69,62.36,62.39,210728.0,57.8366,57.8458,57.5413,57.569,210728.0
2021-02-18 10:40:00,62.4,62.41,62.22,62.35,129865.0,57.5782,57.5875,57.4122,57.5321,129865.0
2021-02-18 10:50:00,62.37,62.48,62.25,62.28,110524.0,57.5506,57.6521,57.4398,57.4675,110524.0
2021-02-18 11:00:00,62.32,62.57,62.32,62.56,83291.0,57.5044,57.7351,57.5044,57.7259,83291.0
2021-02-18 11:10:00,62.56,62.68,62.51,62.55,120044.0,57.7259,57.8366,57.6797,57.7167,120044.0
2021-02-18 11:20:00,62.55,62.67,62.53,62.56,46966.0,57.7167,57.8274,57.6982,57.7259,46966.0
2021-02-18 11:30:00,62.55,62.64,62.48,62.48,44467.0,57.7167,57.7997,57.6521,57.6521,44467.0
2021-02-18 11:40:00,62.49,62.5,62.29,62.33,57092.0,57.6613,57.6705,57.4767,57.5137,57092.0
2021-02-18 11:50:00,62.32,62.45,62.31,62.41,104553.0,57.5044,57.6244,57.4952,57.5875,104553.0
2021-02-18 12:00:00,62.42,62.43,62.25,62.28,41208.0,57.5967,57.6059,57.4398,57.4675,41208.0
2021-02-18 12:10:00,62.28,62.51,62.24,62.46,79231.0,57.4675,57.6797,57.4306,57.6336,79231.0
2021-02-18 12:20:00,62.47,62.52,62.35,62.39,85769.0,57.6428,57.689,57.5321,57.569,85769.0
2021-02-18 12:30:00,62.39,62.68,62.36,62.68,100412.0,57.569,57.8366,57.5413,57.8366,100412.0
2021-02-18 12:40:00,62.68,62.76,62.6,62.64,119312.0,57.8366,57.9104,57.7628,57.7997,119312.0
2021-02-18 12:50:00,62.64,62.69,62.54,62.55,55926.0,57.7997,57.8458,57.7074,57.7167,55926.0
2021-02-18 13:00:00,62.54,62.56,62.41,62.47,122749.0,57.7074,57.7259,57.5875,57.6428,122749.0
2021-02-18 13:10:00,62.46,62.75,62.46,62.7,57693.0,57.6336,57.9012,57.6336,57.8551,57693.0
2021-02-18 13:20:00,62.72,63.03,62.67,62.96,89478.0,57.8735,58.1596,57.8274,58.095,89478.0
2021-02-18 13:30:00,62.97,63.04,62.91,62.94,51640.0,58.1042,58.1688,58.0488,58.0765,51640.0
2021-02-18 13:40:00,62.94,63.17,62.93,63.09,103122.0,58.0765,58.2887,58.0673,58.2149,103122.0
2021-02-18 13:50:00,63.09,63.09,62.9,62.97,115771.0,58.2149,58.2149,58.0396,58.1042,115771.0
2021-02-18 14:00:00,62.97,63.14,62.95,62.99,57331.0,58.1042,58.2611,58.0857,58.1227,57331.0
2021-02-18 14:10:00,62.99,63.03,62.97,63.0,45334.0,58.1227,58.1596,58.1042,58.1319,45334.0
2021-02-18 14:20:00,63.0,63.12,63.0,63.11,74426.0,58.1319,58.2426,58.1319,58.2334,74426.0
2021-02-18 14:30:00,63.12,63.14,63.0,63.04,96667.0,58.2426,58.2611,58.1319,58.1688,96667.0
2021-02-18 14:40:00,63.05,63.07,63.0,63.05,77086.0,58.178,58.1965,58.1319,58.178,77086.0
2021-02-18 14:50:00,63.05,63.13,62.96,63.12,40767.0,58.178,58.2518,58.095,58.2426,40767.0
2021-02-18 15:00:00,63.11,63.31,63.09,63.3,85247.0,58.2334,58.4179,58.2149,58.4087,85247.0
2021-02-18 15:10:00,63.3,63.35,63.28,63.29,61721.0,58.4087,58.4548,58.3902,58.3995,61721.0
2021-02-18 15:20:00,63.29,63.29,63.12,63.12,88578.0,58.3995,58.3995,58.2426,58.2426,88578.0
2021-02-18 15:30:00,63.12,63.15,62.95,62.96,88210.0,58.2426,58.2703,58.0857,58.095,88210.0
2021-02-18 15:40:00,62.97,63.02,62.8,62.92,201353.0,58.1042,58.1503,57.9473,58.0581,201353.0
2021-02-18 15:50:00,62.93,62.98,62.75,62.8,590257.0,58.0673,58.1134,57.9012,57.9473,590257.0
2021-02-19 09:30:00,63.19,63.36,62.85,62.89,274767.0,58.3072,58.4641,57.9935,58.0304,274767.0
2021-02-19 09:40:00,62.86,62.9,62.59,62.64,41320.0,58.0027,58.0396,57.7536,57.7997,41320.0
2021-02-19 09:50:00,62.64,62.98,62.64,62.86,54240.0,57.7997,58.1134,57.7997,58.0027,54240.0
2021-02-19 10:00:00,62.87,62.95,62.65,62.66,55280.0,58.0119,58.0857,57.8089,57.8182,55280.0
2021-02-19 10:10:00,62.66,62.68,62.44,62.53,86332.0,57.8182,57.8366,57.6152,57.6982,86332.0
2021-02-19 10:20:00,62.52,62.78,62.33,62.68,114029.0,57.689,57.9289,57.5137,57.8366,114029.0
2021-02-19 10:30:00,62.69,62.77,62.47,62.56,79494.0,57.8458,57.9197,57.6428,57.7259,79494.0
2021-02-19 10:40:00,62.54,62.76,62.51,62.75,109902.0,57.7074,57.9104,57.6797,57.9012,109902.0
2021-02-19 10:50:00,62.73,62.81,62.61,62.61,92316.0,57.8827,57.9566,57.772,57.772,92316.0
2021-02-19 11:00:00,62.63,62.9,62.62,62.8,47271.0,57.7905,58.0396,57.7812,57.9473,47271.0
2021-02-19 11:10:00,62.79,62.8,62.57,62.74,114687.0,57.9381,57.9473,57.7351,57.892,114687.0
2021-02-19 11:20:00,62.74,62.78,62.62,62.73,51976.0,57.892,57.9289,57.7812,57.8827,51976.0
2021-02-19 11:30:00,62.73,62.73,62.6,62.6,34829.0,57.8827,57.8827,57.7628,57.7628,34829.0
2021-02-19 11:40:00,62.62,62.65,62.43,62.46,50249.0,57.7812,57.8089,57.6059,57.6336,50249.0
2021-02-19 11:50:00,62.47,62.51,62.43,62.46,52017.0,57.6428,57.6797,57.6059,57.6336,52017.0
2021-02-19 12:00:00,62.44,62.63,62.38,62.58,53331.0,57.6152,57.7905,57.5598,57.7443,53331.0
2021-02-19 12:10:00,62.59,62.71,62.49,62.51,58168.0,57.7536,57.8643,57.6613,57.6797,58168.0
2021-02-19 12:20:00,62.5,62.56,62.36,62.36,65942.0,57.6705,57.7259,57.5413,57.5413,65942.0
2021-02-19 12:30:00,62.36,62.42,62.22,62.26,56783.0,57.5413,57.5967,57.4122,57.4491,56783.0
2021-02-19 12:40:00,62.25,62.3,62.15,62.2,51709.0,57.4398,57.486,57.3476,57.3937,51709.0
2021-02-19 12:50:00,62.2,62.23,62.06,62.18,50664.0,57.3937,57.4214,57.2645,57.3752,50664.0
2021-02-19 13:00:00,62.18,62.2,62.07,62.07,40356.0,57.3752,57.3937,57.2737,57.2737,40356.0
2021-02-19 13:10:00,62.05,62.15,62.02,62.05,47922.0,57.2553,57.3476,57.2276,57.2553,47922.0
2021-02-19 13:20:00,62.05,62.15,62.04,62.12,46075.0,57.2553,57.3476,57.2461,57.3199,46075.0
2021-02-19 13:30:00,62.12,62.15,61.99,62.11,50170.0,57.3199,57.3476,57.1999,57.3107,50170.0
2021-02-19 13:40:00,62.1,62.3,62.09,62.24,43739.0,57.3014,57.486,57.2922,57.4306,43739.0
2021-02-19 13:50:00,62.25,62.28,62.18,62.22,47928.0,57.4398,57.4675,57.3752,57.4122,47928.0
2021-02-19 14:00:00,62.24,62.42,62.23,62.27,62812.0,57.4306,57.5967,57.4214,57.4583,62812.0
2021-02-19 14:10:00,62.26,62.31,62.21,62.22,42092.0,57.4491,57.4952,57.4029,57.4122,42092.0
2021-02-19 14:20:00,62.21,62.21,62.01,62.05,52394.0,57.4029,57.4029,57.2184,57.2553,52394.0
2021-02-19 14:30:00,62.05,62.14,62.05,62.09,33753.0,57.2553,57.3383,57.2553,57.2922,33753.0
2021-02-19 14:40:00,62.08,62.12,62.04,62.1,47798.0,57.283,57.3199,57.2461,57.3014,47798.0
2021-02-19 14:50:00,62.11,62.14,62.06,62.12,36077.0,57.3107,57.3383,57.2645,57.3199,36077.0
2021-02-19 15:00:00,62.13,62.2,62.11,62.11,51717.0,57.3291,57.3937,57.3107,57.3107,51717.0
2021-02-19 15:10:00,62.12,62.28,62.11,62.16,58804.0,57.3199,57.4675,57.3107,57.3568,58804.0
2021-02-19 15:20:00,62.16,62.21,62.11,62.19,64115.0,57.3568,57.4029,57.3107,57.3845,64115.0
2021-02-19 15:30:00,62.19,62.26,62.14,62.25,85069.0,57.3845,57.4491,57.3383,57.4398,85069.0
2021-02-19 15:40:00,62.25,62.26,62.15,62.17,158304.0,57.4398,57.4491,57.3476,57.366,158304.0
2021-02-19 15:50:00,62.17,62.18,61.86,61.98,327279.0,57.366,57.3752,57.08,57.1907,327279.0
2021-02-22 09:30:00,62.1,62.3,61.36,61.85,282533.0,57.3014,57.486,56.6186,57.0707,282533.0
2021-02-22 09:40:00,61.82,61.82,61.52,61.66,66186.0,57.0431,57.0431,56.7662,56.8954,66186.0
2021-02-22 09:50:00,61.66,61.72,61.36,61.52,155733.0,56.8954,56.9508,56.6186,56.7662,155733.0
2021-02-22 10:00:00,61.51,61.61,61.23,61.28,104384.0,56.757,56.8493,56.4986,56.5448,104384.0
2021-02-22 10:10:00,61.33,61.41,61.03,61.04,100988.0,56.5909,56.6647,56.3141,56.3233,100988.0
2021-02-22 10:20:00,61.06,61.3,60.96,61.3,278290.0,56.3418,56.5632,56.2495,56.5632,278290.0
2021-02-22 10:30:00,61.27,61.37,61.13,61.36,180344.0,56.5356,56.6278,56.4064,56.6186,180344.0
2021-02-22 10:40:00,61.36,61.57,61.25,61.45,88561.0,56.6186,56.8124,56.5171,56.7016,88561.0
2021-02-22 10:50:00,61.44,61.46,61.06,61.12,62084.0,56.6924,56.7109,56.3418,56.3971,62084.0
2021-02-22 11:00:00,61.14,61.28,61.1,61.22,131064.0,56.4156,56.5448,56.3787,56.4894,131064.0
2021-02-22 11:10:00,61.23,61.58,61.14,61.55,80997.0,56.4986,56.8216,56.4156,56.7939,80997.0
2021-02-22 11:20:00,61.56,61.58,61.45,61.46,62781.0,56.8031,56.8216,56.7016,56.7109,62781.0
2021-02-22 11:30:00,61.45,61.57,61.39,61.52,56700.0,56.7016,56.8124,56.6463,56.7662,56700.0
2021-02-22 11:40:00,61.51,61.57,61.39,61.43,46767.0,56.757,56.8124,56.6463,56.6832,46767.0
2021-02-22 11:50:00,61.43,61.53,61.42,61.5,47362.0,56.6832,56.7755,56.674,56.7478,47362.0
2021-02-22 12:00:00,61.49,61.49,61.38,61.41,58881.0,56.7386,56.7386,56.6371,56.6647,58881.0
2021-02-22 12:10:00,61.43,61.5,61.38,61.39,179428.0,56.6832,56.7478,56.6371,56.6463,179428.0
2021-02-22 12:20:00,61.4,61.44,61.1,61.13,144651.0,56.6555,56.6924,56.3787,56.4064,144651.0
2021-02-22 12:30:00,61.13,61.4,61.1,61.39,99254.0,56.4064,56.6555,56.3787,56.6463,99254.0
2021-02-22 12:40:00,61.4,61.61,61.4,61.6,81884.0,56.6555,56.8493,56.6555,56.8401,81884.0
2021-02-22 12:50:00,61.6,61.63,61.53,61.57,39558.0,56.8401,56.8677,56.7755,56.8124,39558.0
2021-02-22 13:00:00,61.57,61.62,61.47,61.53,38392.0,56.8124,56.8585,56.7201,56.7755,38392.0
2021-02-22 13:10:00,61.52,61.56,61.48,61.54,38819.0,56.7662,56.8031,56.7293,56.7847,38819.0
2021-02-22 13:20:00,61.54,61.66,61.52,61.66,28825.0,56.7847,56.8954,56.7662,56.8954,28825.0
2021-02-22 13:30:00,61.66,61.78,61.65,61.69,83771.0,56.8954,57.0062,56.8862,56.9231,83771.0
2021-02-22 13:40:00,61.7,61.72,61.61,61.67,33338.0,56.9323,56.9508,56.8493,56.9047,33338.0
2021-02-22 13:50:00,61.66,61.79,61.65,61.66,108656.0,56.8954,57.0154,56.8862,56.8954,108656.0
2021-02-22 14:00:00,61.66,61.9,61.61,61.85,103619.0,56.8954,57.1169,56.8493,57.0707,103619.0
2021-02-22 14:10:00,61.85,61.97,61.78,61.89,51003.0,57.0707,57.1815,57.0062,57.1077,51003.0
2021-02-22 14:20:00,61.9,61.9,61.68,61.74,43608.0,57.1169,57.1169,56.9139,56.9692,43608.0
2021-02-22 14:30:00,61.73,61.77,61.7,61.72,27151.0,56.96,56.9969,56.9323,56.9508,27151.0
2021-02-22 14:40:00,61.71,61.91,61.68,61.84,81516.0,56.9416,57.1261,56.9139,57.0615,81516.0
2021-02-22 14:50:00,61.84,61.85,61.62,61.73,57264.0,57.0615,57.0707,56.8585,56.96,57264.0
2021-02-22 15:00:00,61.73,61.75,61.65,61.67,55340.0,56.96,56.9785,56.8862,56.9047,55340.0
2021-02-22 15:10:00,61.67,61.68,61.52,61.57,68033.0,56.9047,56.9139,56.7662,56.8124,68033.0
2021-02-22 15:20:00,61.59,61.62,61.47,61.49,63686.0,56.8308,56.8585,56.7201,56.7386,63686.0
2021-02-22 15:30:00,61.49,61.58,61.35,61.4,98965.0,56.7386,56.8216,56.6094,56.6555,98965.0
2021-02-22 15:40:00,61.4,61.51,61.33,61.43,96254.0,56.6555,56.757,56.5909,56.6832,96254.0
2021-02-22 15:50:00,61.43,61.56,61.37,61.56,375694.0,56.6832,56.8031,56.6278,56.8031,375694.0
2021-02-23 09:30:00,60.54,60.91,60.04,60.05,263349.0,55.862,56.2034,55.4006,55.4098,263349.0
2021-02-23 09:40:00,60.01,60.29,59.82,60.05,336681.0,55.3729,55.6313,55.1976,55.4098,336681.0
2021-02-23 09:50:00,60.04,60.9,59.93,60.73,195475.0,55.4006,56.1941,55.2991,56.0373,195475.0
2021-02-23 10:00:00,60.71,61.23,60.63,61.15,178512.0,56.0188,56.4986,55.945,56.4248,178512.0
2021-02-23 10:10:00,61.15,61.18,60.44,60.68,141593.0,56.4248,56.4525,55.7697,55.9911,141593.0
2021-02-23 10:20:00,60.67,60.88,60.5,60.53,84230.0,55.9819,56.1757,55.8251,55.8527,84230.0
2021-02-23 10:30:00,60.52,60.6,60.26,60.32,70424.0,55.8435,55.9173,55.6036,55.659,70424.0
2021-02-23 10:40:00,60.35,60.8,60.32,60.72,58308.0,55.6866,56.1019,55.659,56.0281,58308.0
2021-02-23 10:50:00,60.69,61.02,60.58,60.88,155043.0,56.0004,56.3049,55.8989,56.1757,155043.0
2021-02-23 11:00:00,60.93,61.03,60.78,60.88,51311.0,56.2218,56.3141,56.0834,56.1757,51311.0
2021-02-23 11:10:00,60.89,60.99,60.8,60.81,55935.0,56.1849,56.2772,56.1019,56.1111,55935.0
2021-02-23 11:20:00,60.8,60.83,60.53,60.57,59107.0,56.1019,56.1296,55.8527,55.8896,59107.0
2021-02-23 11:30:00,60.6,60.92,60.56,60.71,104726.0,55.9173,56.2126,55.8804,56.0188,104726.0
2021-02-23 11:40:00,60.7,60.72,60.48,60.66,113608.0,56.0096,56.0281,55.8066,55.9727,113608.0
2021-02-23 11:50:00,60.66,60.85,60.59,60.73,42770.0,55.9727,56.148,55.9081,56.0373,42770.0
2021-02-23 12:00:00,60.72,60.73,60.44,60.46,40596.0,56.0281,56.0373,55.7697,55.7881,40596.0
2021-02-23 12:10:00,60.45,60.65,60.29,60.65,60307.0,55.7789,55.9635,55.6313,55.9635,60307.0
2021-02-23 12:20:00,60.62,60.68,60.48,60.68,53927.0,55.9358,55.9911,55.8066,55.9911,53927.0
2021-02-23 12:30:00,60.67,60.7,60.28,60.32,66723.0,55.9819,56.0096,55.6221,55.659,66723.0
2021-02-23 12:40:00,60.28,60.31,60.13,60.2,69905.0,55.6221,55.6497,55.4836,55.5482,69905.0
2021-02-23 12:50:00,60.19,60.39,60.12,60.14,68067.0,55.539,55.7236,55.4744,55.4929,68067.0
2021-02-23 13:00:00,60.15,60.5,60.11,60.49,63259.0,55.5021,55.8251,55.4652,55.8158,63259.0
2021-02-23 13:10:00,60.5,60.68,60.44,60.65,51600.0,55.8251,55.9911,55.7697,55.9635,51600.0
2021-02-23 13:20:00,60.64,60.79,60.57,60.67,60600.0,55.9542,56.0926,55.8896,55.9819,60600.0
2021-02-23 13:30:00,60.67,60.83,60.63,60.68,77481.0,55.9819,56.1296,55.945,55.9911,77481.0
2021-02-23 13:40:00,60.68,60.76,60.58,60.73,53877.0,55.9911,56.065,55.8989,56.0373,53877.0
2021-02-23 13:50:00,60.72,60.91,60.7,60.82,41590.0,56.0281,56.2034,56.0096,56.1203,41590.0
2021-02-23 14:00:00,60.81,61.04,60.74,60.91,80248.0,56.1111,56.3233,56.0465,56.2034,80248.0
2021-02-23 14:10:00,60.92,60.96,60.74,60.8,59321.0,56.2126,56.2495,56.0465,56.1019,59321.0
2021-02-23 14:20:00,60.79,60.99,60.77,60.95,49282.0,56.0926,56.2772,56.0742,56.2403,49282.0
2021-02-23 14:30:00,60.95,60.98,60.69,60.89,65264.0,56.2403,56.268,56.0004,56.1849,65264.0
2021-02-23 14:40:00,60.89,61.03,60.89,60.99,54458.0,56.1849,56.3141,56.1849,56.2772,54458.0
2021-02-23 14:50:00,60.98,61.24,60.97,61.16,63735.0,56.268,56.5079,56.2587,56.4341,63735.0
2021-02-23 15:00:00,61.15,61.41,61.12,61.32,71991.0,56.4248,56.6647,56.3971,56.5817,71991.0
2021-02-23 15:10:00,61.32,61.4,61.21,61.39,72760.0,56.5817,56.6555,56.4802,56.6463,72760.0
2021-02-23 15:20:00,61.4,61.62,61.39,61.59,106539.0,56.6555,56.8585,56.6463,56.8308,106539.0
2021-02-23 15:30:00,61.59,61.73,61.45,61.51,141733.0,56.8308,56.96,56.7016,56.757,141733.0
2021-02-23 15:40:00,61.5,61.51,61.33,61.45,99100.0,56.7478,56.757,56.5909,56.7016,99100.0
2021-02-23 15:50:00,61.45,61.45,61.27,61.37,339005.0,56.7016,56.7016,56.5356,56.6278,339005.0
2021-02-24 09:30:00,60.9,61.05,60.44,60.83,181162.0,56.1941,56.3326,55.7697,56.1296,181162.0
2021-02-24 09:40:00,60.81,61.0,60.64,60.83,69197.0,56.1111,56.2864,55.9542,56.1296,69197.0
2021-02-24 09:50:00,60.8,60.83,60.33,60.34,112275.0,56.1019,56.1296,55.6682,55.6774,112275.0
2021-02-24 10:00:00,60.35,60.35,59.33,59.54,516613.0,55.6866,55.6866,54.7455,54.9392,516613.0
2021-02-24 10:10:00,59.54,59.76,59.35,59.67,342819.0,54.9392,55.1422,54.7639,55.0592,342819.0
2021-02-24 10:20:00,59.66,59.84,59.38,59.47,220199.0,55.05,55.2161,54.7916,54.8746,220199.0
2021-02-24 10:30:00,59.48,59.49,59.13,59.19,204691.0,54.8839,54.8931,54.5609,54.6163,204691.0
2021-02-24 10:40:00,59.17,59.21,58.89,58.91,236957.0,54.5978,54.6347,54.3395,54.3579,236957.0
2021-02-24 10:50:00,58.9,59.24,58.83,59.18,276020.0,54.3487,54.6624,54.2841,54.6071,276020.0
2021-02-24 11:00:00,59.18,59.46,59.1,59.27,223201.0,54.6071,54.8654,54.5332,54.6901,223201.0
2021-02-24 11:10:00,59.26,59.63,59.13,59.49,310341.0,54.6809,55.0223,54.5609,54.8931,310341.0
2021-02-24 11:20:00,59.47,59.5,59.36,59.36,168670.0,54.8746,54.9023,54.7731,54.7731,168670.0
2021-02-24 11:30:00,59.37,59.7,59.36,59.56,199278.0,54.7824,55.0869,54.7731,54.9577,199278.0
2021-02-24 11:40:00,59.54,59.54,59.28,59.45,104465.0,54.9392,54.9392,54.6993,54.8562,104465.0
2021-02-24 11:50:00,59.46,59.51,59.36,59.43,131694.0,54.8654,54.9116,54.7731,54.8377,131694.0
2021-02-24 12:00:00,59.45,59.65,59.44,59.52,141424.0,54.8562,55.0407,54.847,54.9208,141424.0
2021-02-24 12:10:00,59.53,59.54,59.39,59.48,60920.0,54.93,54.9392,54.8008,54.8839,60920.0
2021-02-24 12:20:00,59.47,59.68,59.45,59.68,102670.0,54.8746,55.0684,54.8562,55.0684,102670.0
2021-02-24 12:30:00,59.68,59.77,59.62,59.75,77379.0,55.0684,55.1515,55.0131,55.133,77379.0
2021-02-24 12:40:00,59.74,59.78,59.66,59.75,57589.0,55.1238,55.1607,55.05,55.133,57589.0
2021-02-24 12:50:00,59.74,59.86,59.69,59.83,113700.0,55.1238,55.2345,55.0776,55.2068,113700.0
2021-02-24 13:00:00,59.82,59.9,59.63,59.78,156198.0,55.1976,55.2714,55.0223,55.1607,156198.0
2021-02-24 13:10:00,59.76,59.79,59.64,59.69,49555.0,55.1422,55.1699,55.0315,55.0776,49555.0
2021-02-24 13:20:00,59.7,59.78,59.58,59.69,73316.0,55.0869,55.1607,54.9761,55.0776,73316.0
2021-02-24 13:30:00,59.69,59.78,59.61,59.77,66294.0,55.0776,55.1607,55.0038,55.1515,66294.0
2021-02-24 13:40:00,59.78,59.8,59.66,59.69,56187.0,55.1607,55.1791,55.05,55.0776,56187.0
2021-02-24 13:50:00,59.69,59.74,59.46,59.55,96530.0,55.0776,55.1238,54.8654,54.9485,96530.0
2021-02-24 14:00:00,59.53,59.61,59.4,59.47,69731.0,54.93,55.0038,54.8101,54.8746,69731.0
2021-02-24 14:10:00,59.49,59.5,59.26,59.37,72870.0,54.8931,54.9023,54.6809,54.7824,72870.0
2021-02-24 14:20:00,59.36,59.37,59.22,59.27,79205.0,54.7731,54.7824,54.644,54.6901,79205.0
2021-02-24 14:30:00,59.27,59.3,59.21,59.27,78422.0,54.6901,54.7178,54.6347,54.6901,78422.0
2021-02-24 14:40:00,59.27,59.32,59.11,59.2,84719.0,54.6901,54.7362,54.5425,54.6255,84719.0
2021-02-24 14:50:00,59.2,59.35,59.19,59.3,80803.0,54.6255,54.7639,54.6163,54.7178,80803.0
2021-02-24 15:00:00,59.31,59.33,59.17,59.3,73269.0,54.727,54.7455,54.5978,54.7178,73269.0
2021-02-24 15:10:00,59.3,59.39,59.25,59.38,60302.0,54.7178,54.8008,54.6716,54.7916,60302.0
2021-02-24 15:20:00,59.38,59.43,59.35,59.37,97937.0,54.7916,54.8377,54.7639,54.7824,97937.0
2021-02-24 15:30:00,59.37,59.55,59.31,59.46,160478.0,54.7824,54.9485,54.727,54.8654,160478.0
2021-02-24 15:40:00,59.46,59.52,59.38,59.43,181835.0,54.8654,54.9208,54.7916,54.8377,181835.0
2021-02-24 15:50:00,59.43,59.58,59.34,59.38,452639.0,54.8377,54.9761,54.7547,54.7916,452639.0
2021-02-25 09:30:00,59.21,59.87,59.08,59.83,216405.0,54.6347,55.2437,54.5148,55.2068,216405.0
2021-02-25 09:40:00,59.79,59.97,59.55,59.66,110902.0,55.1699,55.336,54.9485,55.05,110902.0
2021-02-25 09:50:00,59.65,59.65,59.2,59.25,142398.0,55.0407,55.0407,54.6255,54.6716,142398.0
2021-02-25 10:00:00,59.25,59.3,58.78,58.98,177939.0,54.6716,54.7178,54.238,54.4225,177939.0
2021-02-25 10:10:00,59.0,59.12,58.82,59.0,166968.0,54.441,54.5517,54.2749,54.441,166968.0
2021-02-25 10:20:00,59.0,59.11,58.81,58.95,174073.0,54.441,54.5425,54.2656,54.3948,174073.0
2021-02-25 10:30:00,58.93,58.93,58.71,58.76,119575.0,54.3764,54.3764,54.1734,54.2195,119575.0
2021-02-25 10:40:00,58.75,58.92,58.61,58.63,98983.0,54.2103,54.3671,54.0811,54.0996,98983.0
2021-02-25 10:50:00,58.62,58.81,58.51,58.73,230691.0,54.0903,54.2656,53.9888,54.1918,230691.0
2021-02-25 11:00:00,58.73,58.79,58.63,58.76,106428.0,54.1918,54.2472,54.0996,54.2195,106428.0
2021-02-25 11:10:00,58.78,58.78,58.6,58.69,106052.0,54.238,54.238,54.0719,54.1549,106052.0
2021-02-25 11:20:00,58.68,58.8,58.57,58.66,70568.0,54.1457,54.2564,54.0442,54.1272,70568.0
2021-02-25 11:30:00,58.66,58.76,58.4,58.48,82595.0,54.1272,54.2195,53.8873,53.9611,82595.0
2021-02-25 11:40:00,58.5,58.53,58.15,58.18,142646.0,53.9796,54.0073,53.6566,53.6843,142646.0
2021-02-25 11:50:00,58.18,58.27,58.01,58.06,126847.0,53.6843,53.7674,53.5275,53.5736,126847.0
2021-02-25 12:00:00,58.05,58.11,57.94,57.99,74100.0,53.5644,53.6197,53.4629,53.509,74100.0
2021-02-25 12:10:00,57.99,58.14,57.85,58.02,87053.0,53.509,53.6474,53.3798,53.5367,87053.0
2021-02-25 12:20:00,58.02,58.05,57.72,57.79,122276.0,53.5367,53.5644,53.2599,53.3245,122276.0
2021-02-25 12:30:00,57.79,57.79,57.47,57.67,182794.0,53.3245,53.3245,53.0292,53.2137,182794.0
2021-02-25 12:40:00,57.67,57.71,57.44,57.44,76253.0,53.2137,53.2506,53.0015,53.0015,76253.0
2021-02-25 12:50:00,57.44,57.53,57.09,57.14,149151.0,53.0015,53.0846,52.6786,52.7247,149151.0
2021-02-25 13:00:00,57.09,57.3,56.96,57.27,127469.0,52.6786,52.8723,52.5586,52.8446,127469.0
2021-02-25 13:10:00,57.26,57.4,57.12,57.36,117824.0,52.8354,52.9646,52.7062,52.9277,117824.0
2021-02-25 13:20:00,57.36,57.46,57.23,57.4,97224.0,52.9277,53.02,52.8077,52.9646,97224.0
2021-02-25 13:30:00,57.39,57.42,57.17,57.41,50642.0,52.9554,52.9831,52.7524,52.9738,50642.0
2021-02-25 13:40:00,57.41,57.6,57.34,57.45,84753.0,52.9738,53.1491,52.9092,53.0107,84753.0
2021-02-25 13:50:00,57.46,57.47,57.09,57.27,126548.0,53.02,53.0292,52.6786,52.8446,126548.0
2021-02-25 14:00:00,57.29,57.57,57.18,57.55,67732.0,52.8631,53.1215,52.7616,53.103,67732.0
2021-02-25 14:10:00,57.54,57.58,57.42,57.57,73507.0,53.0938,53.1307,52.9831,53.1215,73507.0
2021-02-25 14:20:00,57.58,57.79,57.56,57.69,179753.0,53.1307,53.3245,53.1122,53.2322,179753.0
2021-02-25 14:30:00,57.68,57.68,57.39,57.42,84203.0,53.223,53.223,52.9554,52.9831,84203.0
2021-02-25 14:40:00,57.42,57.46,57.34,57.39,77363.0,52.9831,53.02,52.9092,52.9554,77363.0
2021-02-25 14:50:00,57.42,57.49,57.35,57.41,88114.0,52.9831,53.0476,52.9185,52.9738,88114.0
2021-02-25 15:00:00,57.39,57.47,57.31,57.35,129614.0,52.9554,53.0292,52.8816,52.9185,129614.0
2021-02-25 15:10:00,57.35,57.49,57.2,57.27,95148.0,52.9185,53.0476,52.7801,52.8446,95148.0
2021-02-25 15:20:00,57.27,57.34,57.13,57.29,130811.0,52.8446,52.9092,52.7155,52.8631,130811.0
2021-02-25 15:30:00,57.28,57.42,56.92,57.02,287120.0,52.8539,52.9831,52.5217,52.614,287120.0
2021-02-25 15:40:00,57.03,57.28,56.92,57.23,280388.0,52.6232,52.8539,52.5217,52.8077,280388.0
2021-02-25 15:50:00,57.23,57.29,56.85,56.98,628668.0,52.8077,52.8631,52.4571,52.5771,628668.0
2021-02-26 09:30:00,57.35,57.5,56.93,57.29,217539.0,53.0873,53.2261,52.6985,53.0318,217539.0
2021-02-26 09:40:00,57.3,57.48,57.13,57.24,137634.0,53.041,53.2076,52.8836,52.9855,137634.0
2021-02-26 09:50:00,57.27,57.3,56.98,57.2,200903.0,53.0132,53.041,52.7448,52.9484,200903.0
2021-02-26 10:00:00,57.18,57.35,56.81,56.83,122622.0,52.9299,53.0873,52.5874,52.6059,122622.0
2021-02-26 10:10:00,56.8,57.22,56.77,57.18,102681.0,52.5782,52.967,52.5504,52.9299,102681.0
2021-02-26 10:20:00,57.17,57.22,56.6,56.67,156291.0,52.9207,52.967,52.393,52.4578,156291.0
2021-02-26 10:30:00,56.67,56.9,56.46,56.86,89177.0,52.4578,52.6707,52.2634,52.6337,89177.0
2021-02-26 10:40:00,56.85,56.99,56.7,56.91,76153.0,52.6245,52.7541,52.4856,52.68,76153.0
2021-02-26 10:50:00,56.89,57.04,56.75,56.84,71528.0,52.6615,52.8003,52.5319,52.6152,71528.0
2021-02-26 11:00:00,56.83,57.0,56.8,56.92,77584.0,52.6059,52.7633,52.5782,52.6893,77584.0
2021-02-26 11:10:00,56.95,56.98,56.71,56.73,81560.0,52.717,52.7448,52.4949,52.5134,81560.0
2021-02-26 11:20:00,56.73,56.83,56.68,56.7,61351.0,52.5134,52.6059,52.4671,52.4856,61351.0
2021-02-26 11:30:00,56.7,57.31,56.68,57.2,77553.0,52.4856,53.0503,52.4671,52.9484,77553.0
2021-02-26 11:40:00,57.2,57.29,56.96,57.02,98434.0,52.9484,53.0318,52.7263,52.7818,98434.0
2021-02-26 11:50:00,57.02,57.24,56.96,57.24,59932.0,52.7818,52.9855,52.7263,52.9855,59932.0
2021-02-26 12:00:00,57.24,57.46,57.09,57.46,59410.0,52.9855,53.1891,52.8466,53.1891,59410.0
2021-02-26 12:10:00,57.48,57.53,57.4,57.5,72005.0,53.2076,53.2539,53.1336,53.2261,72005.0
2021-02-26 12:20:00,57.51,57.65,57.46,57.48,117017.0,53.2354,53.365,53.1891,53.2076,117017.0
2021-02-26 12:30:00,57.49,57.66,57.44,57.45,80439.0,53.2169,53.3743,53.1706,53.1799,80439.0
2021-02-26 12:40:00,57.45,57.49,57.25,57.39,49775.0,53.1799,53.2169,52.9947,53.1243,49775.0
2021-02-26 12:50:00,57.39,57.54,57.17,57.21,44438.0,53.1243,53.2632,52.9207,52.9577,44438.0
2021-02-26 13:00:00,57.23,57.27,57.01,57.24,53972.0,52.9762,53.0132,52.7726,52.9855,53972.0
2021-02-26 13:10:00,57.25,57.27,57.13,57.19,36850.0,52.9947,53.0132,52.8836,52.9392,36850.0
2021-02-26 13:20:00,57.21,57.34,57.21,57.28,62120.0,52.9577,53.078,52.9577,53.0225,62120.0
2021-02-26 13:30:00,57.29,57.31,57.01,57.03,38077.0,53.0318,53.0503,52.7726,52.7911,38077.0
2021-02-26 13:40:00,57.03,57.15,56.86,56.97,53687.0,52.7911,52.9022,52.6337,52.7355,53687.0
2021-02-26 13:50:00,56.98,56.99,56.85,56.85,40226.0,52.7448,52.7541,52.6245,52.6245,40226.0
2021-02-26 14:00:00,56.86,56.92,56.69,56.75,49335.0,52.6337,52.6893,52.4763,52.5319,49335.0
2021-02-26 14:10:00,56.75,56.83,56.58,56.6,84329.0,52.5319,52.6059,52.3745,52.393,84329.0
2021-02-26 14:20:00,56.6,56.79,56.53,56.76,46297.0,52.393,52.5689,52.3282,52.5411,46297.0
2021-02-26 14:30:00,56.75,56.99,56.71,56.88,78490.0,52.5319,52.7541,52.4949,52.6522,78490.0
2021-02-26 14:40:00,56.87,56.98,56.73,56.96,64450.0,52.643,52.7448,52.5134,52.7263,64450.0
2021-02-26 14:50:00,56.94,56.94,56.68,56.73,77796.0,52.7078,52.7078,52.4671,52.5134,77796.0
2021-02-26 15:00:00,56.73,56.94,56.73,56.94,108442.0,52.5134,52.7078,52.5134,52.7078,108442.0
2021-02-26 15:10:00,56.93,56.96,56.75,56.87,100433.0,52.6985,52.7263,52.5319,52.643,100433.0
2021-02-26 15:20:00,56.87,56.89,56.57,56.57,143953.0,52.643,52.6615,52.3653,52.3653,143953.0
2021-02-26 15:30:00,56.56,56.64,56.44,56.51,189686.0,52.356,52.4301,52.2449,52.3097,189686.0
2021-02-26 15:40:00,56.51,56.85,56.45,56.83,187438.0,52.3097,52.6245,52.2542,52.6059,187438.0
2021-02-26 15:50:00,56.83,56.83,56.25,56.32,906746.0,52.6059,52.6059,52.0691,52.1339,906746.0
2021-03-01 09:30:00,57.16,57.31,56.53,56.84,298153.0,52.9114,53.0503,52.3282,52.6152,298153.0
2021-03-01 09:40:00,56.84,57.25,56.83,56.94,166416.0,52.6152,52.9947,52.6059,52.7078,166416.0
2021-03-01 09:50:00,56.95,57.48,56.85,57.33,119156.0,52.717,53.2076,52.6245,53.0688,119156.0
2021-03-01 10:00:00,57.35,57.52,57.04,57.18,93080.0,53.0873,53.2447,52.8003,52.9299,93080.0
2021-03-01 10:10:00,57.17,57.41,57.08,57.37,83747.0,52.9207,53.1428,52.8374,53.1058,83747.0
2021-03-01 10:20:00,57.36,57.57,57.26,57.54,95419.0,53.0965,53.2909,53.004,53.2632,95419.0
2021-03-01 10:30:00,57.52,57.86,57.52,57.8,102133.0,53.2447,53.5594,53.2447,53.5038,102133.0
2021-03-01 10:40:00,57.8,57.9,57.73,57.89,66110.0,53.5038,53.5964,53.439,53.5872,66110.0
2021-03-01 10:50:00,57.9,57.99,57.84,57.96,77503.0,53.5964,53.6797,53.5409,53.652,77503.0
2021-03-01 11:00:00,57.97,58.13,57.88,58.07,81208.0,53.6612,53.8093,53.5779,53.7538,81208.0
2021-03-01 11:10:00,58.08,58.1,57.91,57.94,66571.0,53.763,53.7815,53.6057,53.6334,66571.0
2021-03-01 11:20:00,57.95,57.97,57.79,57.97,74441.0,53.6427,53.6612,53.4946,53.6612,74441.0
2021-03-01 11:30:00,57.97,58.23,57.97,58.19,111809.0,53.6612,53.9019,53.6612,53.8649,111809.0
2021-03-01 11:40:00,58.2,58.41,58.18,58.27,85868.0,53.8741,54.0685,53.8556,53.9389,85868.0
2021-03-01 11:50:00,58.27,58.42,58.24,58.41,53457.0,53.9389,54.0778,53.9111,54.0685,53457.0
2021-03-01 12:00:00,58.43,58.6,58.42,58.53,86287.0,54.087,54.2444,54.0778,54.1796,86287.0
2021-03-01 12:10:00,58.52,58.52,58.34,58.39,60428.0,54.1703,54.1703,54.0037,54.05,60428.0
2021-03-01 12:20:00,58.39,58.47,58.26,58.29,57489.0,54.05,54.124,53.9297,53.9574,57489.0
2021-03-01 12:30:00,58.29,58.39,58.22,58.26,64714.0,53.9574,54.05,53.8926,53.9297,64714.0
2021-03-01 12:40:00,58.27,58.35,58.23,58.33,47312.0,53.9389,54.013,53.9019,53.9945,47312.0
2021-03-01 12:50:00,58.33,58.39,58.08,58.13,78691.0,53.9945,54.05,53.763,53.8093,78691.0
2021-03-01 13:00:00,58.13,58.34,58.13,58.27,69357.0,53.8093,54.0037,53.8093,53.9389,69357.0
2021-03-01 13:10:00,58.28,58.36,58.22,58.31,49795.0,53.9482,54.0222,53.8926,53.9759,49795.0
2021-03-01 13:20:00,58.28,58.33,58.22,58.25,58810.0,53.9482,53.9945,53.8926,53.9204,58810.0
2021-03-01 13:30:00,58.26,58.37,58.19,58.37,78977.0,53.9297,54.0315,53.8649,54.0315,78977.0
2021-03-01 13:40:00,58.36,58.5,58.35,58.43,73188.0,54.0222,54.1518,54.013,54.087,73188.0
2021-03-01 13:50:00,58.42,58.46,58.36,58.45,70681.0,54.0778,54.1148,54.0222,54.1055,70681.0
2021-03-01 14:00:00,58.45,58.59,58.43,58.55,86266.0,54.1055,54.2351,54.087,54.1981,86266.0
2021-03-01 14:10:00,58.56,58.6,58.49,58.57,66395.0,54.2074,54.2444,54.1426,54.2166,66395.0
2021-03-01 14:20:00,58.57,58.66,58.52,58.64,78790.0,54.2166,54.2999,54.1703,54.2814,78790.0
2021-03-01 14:30:00,58.64,58.7,58.57,58.58,62999.0,54.2814,54.337,54.2166,54.2259,62999.0
2021-03-01 14:40:00,58.58,58.64,58.55,58.58,81898.0,54.2259,54.2814,54.1981,54.2259,81898.0
2021-03-01 14:50:00,58.59,58.68,58.57,58.64,65862.0,54.2351,54.3184,54.2166,54.2814,65862.0
2021-03-01 15:00:00,58.65,58.68,58.53,58.57,61336.0,54.2907,54.3184,54.1796,54.2166,61336.0
2021-03-01 15:10:00,58.57,58.62,58.43,58.47,76547.0,54.2166,54.2629,54.087,54.124,76547.0
2021-03-01 15:20:00,58.47,58.55,58.46,58.52,66847.0,54.124,54.1981,54.1148,54.1703,66847.0
2021-03-01 15:30:00,58.52,58.54,58.38,58.44,481394.0,54.1703,54.1888,54.0407,54.0963,481394.0
2021-03-01 15:40:00,58.45,58.51,58.35,58.5,194788.0,54.1055,54.1611,54.013,54.1518,194788.0
2021-03-01 15:50:00,58.48,58.53,58.36,58.49,616538.0,54.1333,54.1796,54.0222,54.1426,616538.0
2021-03-02 09:30:00,58.55,58.71,57.92,57.93,196764.0,54.1981,54.3462,53.6149,53.6242,196764.0
2021-03-02 09:40:00,57.92,58.12,57.66,57.78,170013.0,53.6149,53.8001,53.3743,53.4853,170013.0
2021-03-02 09:50:00,57.78,57.87,57.59,57.72,250086.0,53.4853,53.5686,53.3095,53.4298,250086.0
2021-03-02 10:00:00,57.72,57.93,57.67,57.93,130743.0,53.4298,53.6242,53.3835,53.6242,130743.0
2021-03-02 10:10:00,57.93,57.97,57.54,57.55,168980.0,53.6242,53.6612,53.2632,53.2724,168980.0
2021-03-02 10:20:00,57.54,57.68,57.26,57.26,105852.0,53.2632,53.3928,53.004,53.004,105852.0
2021-03-02 10:30:00,57.31,57.45,57.23,57.32,152867.0,53.0503,53.1799,52.9762,53.0595,152867.0
2021-03-02 10:40:00,57.32,57.44,57.21,57.4,63345.0,53.0595,53.1706,52.9577,53.1336,63345.0
2021-03-02 10:50:00,57.41,57.72,57.38,57.71,130764.0,53.1428,53.4298,53.1151,53.4205,130764.0
2021-03-02 11:00:00,57.71,57.81,57.51,57.65,93404.0,53.4205,53.5131,53.2354,53.365,93404.0
2021-03-02 11:10:00,57.66,57.7,57.4,57.52,66934.0,53.3743,53.4113,53.1336,53.2447,66934.0
2021-03-02 11:20:00,57.51,57.51,57.24,57.47,88613.0,53.2354,53.2354,52.9855,53.1984,88613.0
2021-03-02 11:30:00,57.47,57.49,57.08,57.11,76257.0,53.1984,53.2169,52.8374,52.8651,76257.0
2021-03-02 11:40:00,57.1,57.1,56.94,57.02,71031.0,52.8559,52.8559,52.7078,52.7818,71031.0
2021-03-02 11:50:00,57.03,57.17,57.01,57.13,45011.0,52.7911,52.9207,52.7726,52.8836,45011.0
2021-03-02 12:00:00,57.1,57.39,57.05,57.28,77847.0,52.8559,53.1243,52.8096,53.0225,77847.0
2021-03-02 12:10:00,57.28,57.35,57.22,57.3,42952.0,53.0225,53.0873,52.967,53.041,42952.0
2021-03-02 12:20:00,57.31,57.36,57.25,57.29,46709.0,53.0503,53.0965,52.9947,53.0318,46709.0
2021-03-02 12:30:00,57.3,57.51,57.27,57.44,160014.0,53.041,53.2354,53.0132,53.1706,160014.0
2021-03-02 12:40:00,57.45,57.63,57.44,57.63,75929.0,53.1799,53.3465,53.1706,53.3465,75929.0
2021-03-02 12:50:00,57.62,57.84,57.6,57.66,303662.0,53.3372,53.5409,53.3187,53.3743,303662.0
2021-03-02 13:00:00,57.65,57.76,57.65,57.71,56006.0,53.365,53.4668,53.365,53.4205,56006.0
2021-03-02 13:10:00,57.7,57.77,57.55,57.6,174041.0,53.4113,53.4761,53.2724,53.3187,174041.0
2021-03-02 13:20:00,57.62,57.69,57.52,57.64,45806.0,53.3372,53.402,53.2447,53.3557,45806.0
2021-03-02 13:30:00,57.64,57.76,57.57,57.75,121666.0,53.3557,53.4668,53.2909,53.4576,121666.0
2021-03-02 13:40:00,57.75,57.88,57.67,57.77,178283.0,53.4576,53.5779,53.3835,53.4761,178283.0
2021-03-02 13:50:00,57.79,57.79,57.65,57.68,46433.0,53.4946,53.4946,53.365,53.3928,46433.0
2021-03-02 14:00:00,57.67,57.76,57.52,57.52,45232.0,53.3835,53.4668,53.2447,53.2447,45232.0
2021-03-02 14:10:00,57.54,57.58,57.46,57.46,106542.0,53.2632,53.3002,53.1891,53.1891,106542.0
2021-03-02 14:20:00,57.48,57.7,57.46,57.56,96133.0,53.2076,53.4113,53.1891,53.2817,96133.0
2021-03-02 14:30:00,57.56,57.64,57.51,57.64,53592.0,53.2817,53.3557,53.2354,53.3557,53592.0
2021-03-02 14:40:00,57.64,57.75,57.63,57.7,291183.0,53.3557,53.4576,53.3465,53.4113,291183.0
2021-03-02 14:50:00,57.71,57.79,57.62,57.69,99916.0,53.4205,53.4946,53.3372,53.402,99916.0
2021-03-02 15:00:00,57.69,57.77,57.64,57.76,58626.0,53.402,53.4761,53.3557,53.4668,58626.0
2021-03-02 15:10:00,57.75,57.78,57.57,57.57,88119.0,53.4576,53.4853,53.2909,53.2909,88119.0
2021-03-02 15:20:00,57.56,57.6,57.44,57.45,81828.0,53.2817,53.3187,53.1706,53.1799,81828.0
2021-03-02 15:30:00,57.46,57.58,57.33,57.38,139487.0,53.1891,53.3002,53.0688,53.1151,139487.0
2021-03-02 15:40:00,57.38,57.4,57.16,57.23,131594.0,53.1151,53.1336,52.9114,52.9762,131594.0
2021-03-02 15:50:00,57.24,57.25,56.88,57.0,629879.0,52.9855,52.9947,52.6522,52.7633,629879.0
2021-03-03 09:30:00,56.73,56.95,56.11,56.16,161927.0,52.5134,52.717,51.9395,51.9857,161927.0
2021-03-03 09:40:00,56.16,56.37,56.06,56.19,143186.0,51.9857,52.1801,51.8932,52.0135,143186.0
2021-03-03 09:50:00,56.18,56.37,55.79,55.83,259184.0,52.0043,52.1801,51.6432,51.6803,259184.0
2021-03-03 10:00:00,55.81,55.89,55.45,55.7,213336.0,51.6618,51.7358,51.3285,51.5599,213336.0
2021-03-03 10:10:00,55.69,55.7,55.18,55.27,236786.0,51.5507,51.5599,51.0786,51.1619,236786.0
2021-03-03 10:20:00,55.24,55.39,55.02,55.31,202872.0,51.1341,51.273,50.9305,51.1989,202872.0
2021-03-03 10:30:00,55.26,55.47,55.16,55.39,119916.0,51.1526,51.347,51.0601,51.273,119916.0
2021-03-03 10:40:00,55.37,55.53,55.16,55.42,189918.0,51.2545,51.4026,51.0601,51.3007,189918.0
2021-03-03 10:50:00,55.41,55.53,55.09,55.49,326820.0,51.2915,51.4026,50.9953,51.3655,326820.0
2021-03-03 11:00:00,55.47,55.58,55.32,55.32,153647.0,51.347,51.4489,51.2082,51.2082,153647.0
2021-03-03 11:10:00,55.31,55.54,55.26,55.52,136540.0,51.1989,51.4118,51.1526,51.3933,136540.0
2021-03-03 11:20:00,55.5,55.75,55.49,55.73,328249.0,51.3748,51.6062,51.3655,51.5877,328249.0
2021-03-03 11:30:00,55.73,55.94,55.67,55.68,187165.0,51.5877,51.7821,51.5322,51.5414,187165.0
2021-03-03 11:40:00,55.68,55.72,55.56,55.69,76670.0,51.5414,51.5784,51.4303,51.5507,76670.0
2021-03-03 11:50:00,55.68,55.81,55.55,55.55,174457.0,51.5414,51.6618,51.4211,51.4211,174457.0
2021-03-03 12:00:00,55.55,55.59,55.37,55.37,131019.0,51.4211,51.4581,51.2545,51.2545,131019.0
2021-03-03 12:10:00,55.37,55.47,55.2,55.25,150311.0,51.2545,51.347,51.0971,51.1434,150311.0
2021-03-03 12:20:00,55.26,55.5,55.21,55.43,81548.0,51.1526,51.3748,51.1064,51.31,81548.0
2021-03-03 12:30:00,55.44,55.51,55.36,55.42,86452.0,51.3193,51.3841,51.2452,51.3007,86452.0
2021-03-03 12:40:00,55.42,55.48,55.3,55.4,69979.0,51.3007,51.3563,51.1897,51.2822,69979.0
2021-03-03 12:50:00,55.41,55.42,55.12,55.13,125878.0,51.2915,51.3007,51.023,51.0323,125878.0
2021-03-03 13:00:00,55.15,55.2,54.99,55.0,166579.0,51.0508,51.0971,50.9027,50.912,166579.0
2021-03-03 13:10:00,54.99,55.04,54.82,55.01,295025.0,50.9027,50.949,50.7453,50.9212,295025.0
2021-03-03 13:20:00,55.01,55.31,54.98,55.08,373468.0,50.9212,51.1989,50.8935,50.986,373468.0
2021-03-03 13:30:00,55.07,55.1,54.85,54.89,189893.0,50.9768,51.0045,50.7731,50.8101,189893.0
2021-03-03 13:40:00,54.9,54.98,54.75,54.83,232615.0,50.8194,50.8935,50.6805,50.7546,232615.0
2021-03-03 13:50:00,54.82,54.99,54.81,54.97,99070.0,50.7453,50.9027,50.7361,50.8842,99070.0
2021-03-03 14:00:00,54.96,54.98,54.67,54.88,226864.0,50.8749,50.8935,50.6065,50.8009,226864.0
2021-03-03 14:10:00,54.87,54.92,54.58,54.63,320761.0,50.7916,50.8379,50.5232,50.5695,320761.0
2021-03-03 14:20:00,54.64,54.75,54.58,54.74,168082.0,50.5787,50.6805,50.5232,50.6713,168082.0
2021-03-03 14:30:00,54.73,54.94,54.59,54.9,196513.0,50.662,50.8564,50.5324,50.8194,196513.0
2021-03-03 14:40:00,54.9,54.92,54.61,54.73,347456.0,50.8194,50.8379,50.551,50.662,347456.0
2021-03-03 14:50:00,54.73,54.97,54.72,54.81,218771.0,50.662,50.8842,50.6528,50.7361,218771.0
2021-03-03 15:00:00,54.81,54.96,54.63,54.88,442612.0,50.7361,50.8749,50.5695,50.8009,442612.0
2021-03-03 15:10:00,54.89,54.94,54.63,54.65,168970.0,50.8101,50.8564,50.5695,50.588,168970.0
2021-03-03 15:20:00,54.64,54.66,54.48,54.5,313491.0,50.5787,50.5972,50.4306,50.4491,313491.0
2021-03-03 15:30:00,54.51,54.69,54.48,54.62,444552.0,50.4584,50.625,50.4306,50.5602,444552.0
2021-03-03 15:40:00,54.61,54.82,54.54,54.73,222713.0,50.551,50.7453,50.4862,50.662,222713.0
2021-03-03 15:50:00,54.73,54.76,54.56,54.6,637904.0,50.662,50.6898,50.5047,50.5417,637904.0
2021-03-04 09:30:00,54.57,54.89,54.22,54.65,363094.0,50.5139,50.8101,50.1899,50.588,363094.0
2021-03-04 09:40:00,54.63,54.83,54.13,54.14,180009.0,50.5695,50.7546,50.1066,50.1159,180009.0
2021-03-04 09:50:00,54.14,54.37,53.81,53.87,366872.0,50.1159,50.3288,49.8104,49.866,366872.0
2021-03-04 10:00:00,53.88,53.98,53.39,53.6,165731.0,49.8752,49.9678,49.4216,49.616,165731.0
2021-03-04 10:10:00,53.59,53.87,53.55,53.6,285885.0,49.6068,49.866,49.5697,49.616,285885.0
2021-03-04 10:20:00,53.57,53.74,53.39,53.73,158651.0,49.5883,49.7456,49.4216,49.7364,158651.0
2021-03-04 10:30:00,53.72,54.23,53.62,54.2,244460.0,49.7271,50.1992,49.6345,50.1714,244460.0
2021-03-04 10:40:00,54.19,54.32,54.05,54.24,222930.0,50.1622,50.2825,50.0326,50.2085,222930.0
2021-03-04 10:50:00,54.25,54.35,53.92,54.19,139843.0,50.2177,50.3103,49.9122,50.1622,139843.0
2021-03-04 11:00:00,54.19,54.45,54.15,54.39,158784.0,50.1622,50.4028,50.1251,50.3473,158784.0
2021-03-04 11:10:00,54.39,54.43,54.17,54.37,217877.0,50.3473,50.3843,50.1437,50.3288,217877.0
2021-03-04 11:20:00,54.35,54.47,54.02,54.07,93104.0,50.3103,50.4214,50.0048,50.0511,93104.0
2021-03-04 11:30:00,54.06,54.36,53.95,54.36,110704.0,50.0418,50.3195,49.94,50.3195,110704.0
2021-03-04 11:40:00,54.35,54.71,54.31,54.63,89696.0,50.3103,50.6435,50.2732,50.5695,89696.0
2021-03-04 11:50:00,54.64,54.71,54.49,54.58,92072.0,50.5787,50.6435,50.4399,50.5232,92072.0
2021-03-04 12:00:00,54.58,54.76,54.54,54.65,87705.0,50.5232,50.6898,50.4862,50.588,87705.0
2021-03-04 12:10:00,54.63,54.63,54.25,54.35,129948.0,50.5695,50.5695,50.2177,50.3103,129948.0
2021-03-04 12:20:00,54.35,54.45,53.55,53.68,247928.0,50.3103,50.4028,49.5697,49.6901,247928.0
2021-03-04 12:30:00,53.66,53.71,53.38,53.68,152389.0,49.6716,49.7178,49.4124,49.6901,152389.0
2021-03-04 12:40:00,53.72,53.81,53.24,53.26,126905.0,49.7271,49.8104,49.2828,49.3013,126905.0
2021-03-04 12:50:00,53.26,53.4,52.93,53.09,369542.0,49.3013,49.4309,48.9958,49.1439,369542.0
2021-03-04 13:00:00,53.09,53.3,52.89,52.98,190479.0,49.1439,49.3383,48.9588,49.0421,190479.0
2021-03-04 13:10:00,52.99,53.02,52.67,53.0,135068.0,49.0514,49.0791,48.7551,49.0606,135068.0
2021-03-04 13:20:00,52.99,53.2,52.77,53.2,150217.0,49.0514,49.2458,48.8477,49.2458,150217.0
2021-03-04 13:30:00,53.19,53.2,52.84,53.09,79009.0,49.2365,49.2458,48.9125,49.1439,79009.0
2021-03-04 13:40:00,53.07,53.08,52.66,52.72,133840.0,49.1254,49.1347,48.7459,48.8014,133840.0
2021-03-04 13:50:00,52.72,52.77,52.46,52.48,258400.0,48.8014,48.8477,48.5608,48.5793,258400.0
2021-03-04 14:00:00,52.48,53.03,52.48,53.0,213044.0,48.5793,49.0884,48.5793,49.0606,213044.0
2021-03-04 14:10:00,52.96,52.96,52.8,52.95,115529.0,49.0236,49.0236,48.8755,49.0143,115529.0
2021-03-04 14:20:00,52.96,53.37,52.95,53.31,139982.0,49.0236,49.4031,49.0143,49.3476,139982.0
2021-03-04 14:30:00,53.29,53.31,53.01,53.1,151621.0,49.3291,49.3476,49.0699,49.1532,151621.0
2021-03-04 14:40:00,53.09,53.47,53.06,53.39,113791.0,49.1439,49.4957,49.1162,49.4216,113791.0
2021-03-04 14:50:00,53.4,53.42,53.15,53.36,160573.0,49.4309,49.4494,49.1995,49.3939,160573.0
2021-03-04 15:00:00,53.36,53.47,53.3,53.31,171697.0,49.3939,49.4957,49.3383,49.3476,171697.0
2021-03-04 15:10:00,53.32,53.32,53.17,53.25,121633.0,49.3568,49.3568,49.218,49.292,121633.0
2021-03-04 15:20:00,53.25,53.5,53.17,53.45,168282.0,49.292,49.5235,49.218,49.4772,168282.0
2021-03-04 15:30:00,53.44,53.63,53.4,53.49,192022.0,49.4679,49.6438,49.4309,49.5142,192022.0
2021-03-04 15:40:00,53.49,53.64,53.44,53.54,256978.0,49.5142,49.653,49.4679,49.5605,256978.0
2021-03-04 15:50:00,53.53,53.64,53.32,53.35,715431.0,49.5512,49.653,49.3568,49.3846,715431.0
2021-03-05 09:30:00,53.88,54.12,53.07,53.07,271685.0,49.8752,50.0974,49.1254,49.1254,271685.0
2021-03-05 09:40:00,53.11,53.27,52.8,52.8,114521.0,49.1624,49.3106,48.8755,48.8755,114521.0
2021-03-05 09:50:00,52.85,52.96,52.54,52.91,114721.0,48.9218,49.0236,48.6348,48.9773,114721.0
2021-03-05 10:00:00,52.95,53.19,52.71,52.84,173939.0,49.0143,49.2365,48.7922,48.9125,173939.0
2021-03-05 10:10:00,52.86,52.91,52.3,52.51,168879.0,48.931,48.9773,48.4126,48.607,168879.0
2021-03-05 10:20:00,52.48,52.66,52.34,52.38,164441.0,48.5793,48.7459,48.4497,48.4867,164441.0
2021-03-05 10:30:00,52.35,52.52,52.16,52.31,176712.0,48.4589,48.6163,48.2831,48.4219,176712.0
2021-03-05 10:40:00,52.28,52.43,52.12,52.38,90066.0,48.3941,48.533,48.246,48.4867,90066.0
2021-03-05 10:50:00,52.38,52.79,52.32,52.32,192012.0,48.4867,48.8662,48.4312,48.4312,192012.0
2021-03-05 11:00:00,52.34,52.51,52.16,52.23,88830.0,48.4497,48.607,48.2831,48.3479,88830.0
2021-03-05 11:10:00,52.25,52.39,51.85,51.97,122861.0,48.3664,48.496,47.9961,48.1072,122861.0
2021-03-05 11:20:00,51.96,52.03,51.51,51.66,168996.0,48.0979,48.1627,47.6814,47.8202,168996.0
2021-03-05 11:30:00,51.67,52.06,51.61,52.06,130374.0,47.8295,48.1905,47.7739,48.1905,130374.0
2021-03-05 11:40:00,52.04,52.24,51.93,52.17,108619.0,48.172,48.3571,48.0702,48.2923,108619.0
2021-03-05 11:50:00,52.18,52.48,51.86,52.42,189681.0,48.3016,48.5793,48.0054,48.5237,189681.0
2021-03-05 12:00:00,52.41,52.64,52.28,52.3,103426.0,48.5145,48.7274,48.3941,48.4126,103426.0
2021-03-05 12:10:00,52.3,52.54,52.26,52.54,99634.0,48.4126,48.6348,48.3756,48.6348,99634.0
2021-03-05 12:20:00,52.53,53.0,52.5,53.0,96538.0,48.6256,49.0606,48.5978,49.0606,96538.0
2021-03-05 12:30:00,52.99,53.12,52.86,52.99,100319.0,49.0514,49.1717,48.931,49.0514,100319.0
2021-03-05 12:40:00,53.02,53.17,52.86,53.08,128474.0,49.0791,49.218,48.931,49.1347,128474.0
2021-03-05 12:50:00,53.08,53.14,52.97,53.11,76957.0,49.1347,49.1902,49.0328,49.1624,76957.0
2021-03-05 13:00:00,53.09,53.21,52.93,53.12,70996.0,49.1439,49.255,48.9958,49.1717,70996.0
2021-03-05 13:10:00,53.12,53.5,53.04,53.5,63838.0,49.1717,49.5235,49.0976,49.5235,63838.0
2021-03-05 13:20:00,53.47,53.66,53.35,53.57,92033.0,49.4957,49.6716,49.3846,49.5883,92033.0
2021-03-05 13:30:00,53.6,53.65,53.46,53.61,62247.0,49.616,49.6623,49.4864,49.6253,62247.0
2021-03-05 13:40:00,53.63,53.68,53.46,53.54,87101.0,49.6438,49.6901,49.4864,49.5605,87101.0
2021-03-05 13:50:00,53.55,53.65,53.29,53.41,68082.0,49.5697,49.6623,49.3291,49.4401,68082.0
2021-03-05 14:00:00,53.45,53.49,53.15,53.16,109933.0,49.4772,49.5142,49.1995,49.2087,109933.0
2021-03-05 14:10:00,53.17,53.29,53.06,53.1,87740.0,49.218,49.3291,49.1162,49.1532,87740.0
2021-03-05 14:20:00,53.09,53.39,53.07,53.33,236009.0,49.1439,49.4216,49.1254,49.3661,236009.0
2021-03-05 14:30:00,53.34,53.67,53.34,53.6,145042.0,49.3753,49.6808,49.3753,49.616,145042.0
2021-03-05 14:40:00,53.61,53.84,53.49,53.75,211515.0,49.6253,49.8382,49.5142,49.7549,211515.0
2021-03-05 14:50:00,53.75,53.93,53.68,53.88,94498.0,49.7549,49.9215,49.6901,49.8752,94498.0
2021-03-05 15:00:00,53.89,53.95,53.72,53.76,67722.0,49.8845,49.94,49.7271,49.7641,67722.0
2021-03-05 15:10:00,53.76,53.87,53.7,53.73,84927.0,49.7641,49.866,49.7086,49.7364,84927.0
2021-03-05 15:20:00,53.73,53.85,53.66,53.71,120911.0,49.7364,49.8474,49.6716,49.7178,120911.0
2021-03-05 15:30:00,53.71,53.91,53.69,53.91,143026.0,49.7178,49.903,49.6993,49.903,143026.0
2021-03-05 15:40:00,53.91,53.91,53.7,53.8,185778.0,49.903,49.903,49.7086,49.8012,185778.0
2021-03-05 15:50:00,53.8,53.85,53.64,53.76,566791.0,49.8012,49.8474,49.653,49.7641,566791.0
2021-03-08 09:30:00,53.76,54.43,53.66,53.75,377204.0,49.7641,50.3843,49.6716,49.7549,377204.0
2021-03-08 09:40:00,53.8,54.98,53.78,54.61,289690.0,49.8012,50.8935,49.7826,50.551,289690.0
2021-03-08 09:50:00,54.63,54.72,54.2,54.46,215029.0,50.5695,50.6528,50.1714,50.4121,215029.0
2021-03-08 10:00:00,54.46,55.04,54.43,55.02,285522.0,50.4121,50.949,50.3843,50.9305,285522.0
2021-03-08 10:10:00,55.03,55.15,54.69,54.85,203080.0,50.9397,51.0508,50.625,50.7731,203080.0
2021-03-08 10:20:00,54.83,54.93,54.57,54.77,153226.0,50.7546,50.8472,50.5139,50.6991,153226.0
2021-03-08 10:30:00,54.78,55.0,54.71,54.72,117879.0,50.7083,50.912,50.6435,50.6528,117879.0
2021-03-08 10:40:00,54.73,55.04,54.69,55.01,106348.0,50.662,50.949,50.625,50.9212,106348.0
2021-03-08 10:50:00,55.01,55.03,54.77,54.97,125379.0,50.9212,50.9397,50.6991,50.8842,125379.0
2021-03-08 11:00:00,54.98,55.12,54.96,55.11,75027.0,50.8935,51.023,50.8749,51.0138,75027.0
2021-03-08 11:10:00,55.09,55.19,54.92,55.01,120216.0,50.9953,51.0878,50.8379,50.9212,120216.0
2021-03-08 11:20:00,55.04,55.16,54.99,55.12,69727.0,50.949,51.0601,50.9027,51.023,69727.0
2021-03-08 11:30:00,55.12,55.12,54.68,54.72,88151.0,51.023,51.023,50.6157,50.6528,88151.0
2021-03-08 11:40:00,54.72,54.74,54.37,54.5,89457.0,50.6528,50.6713,50.3288,50.4491,89457.0
2021-03-08 11:50:00,54.5,54.61,54.38,54.42,84975.0,50.4491,50.551,50.338,50.3751,84975.0
2021-03-08 12:00:00,54.42,54.55,54.33,54.51,96141.0,50.3751,50.4954,50.2918,50.4584,96141.0
2021-03-08 12:10:00,54.49,54.53,54.19,54.25,116608.0,50.4399,50.4769,50.1622,50.2177,116608.0
2021-03-08 12:20:00,54.26,54.5,54.25,54.47,79878.0,50.227,50.4491,50.2177,50.4214,79878.0
2021-03-08 12:30:00,54.47,54.53,54.35,54.44,47859.0,50.4214,50.4769,50.3103,50.3936,47859.0
2021-03-08 12:40:00,54.45,54.94,54.45,54.75,292175.0,50.4028,50.8564,50.4028,50.6805,292175.0
2021-03-08 12:50:00,54.76,54.86,54.58,54.58,137896.0,50.6898,50.7824,50.5232,50.5232,137896.0
2021-03-08 13:00:00,54.58,54.71,54.5,54.59,92621.0,50.5232,50.6435,50.4491,50.5324,92621.0
2021-03-08 13:10:00,54.56,54.8,54.46,54.66,109458.0,50.5047,50.7268,50.4121,50.5972,109458.0
2021-03-08 13:20:00,54.67,54.78,54.63,54.72,78008.0,50.6065,50.7083,50.5695,50.6528,78008.0
2021-03-08 13:30:00,54.73,54.74,54.61,54.66,86182.0,50.662,50.6713,50.551,50.5972,86182.0
2021-03-08 13:40:00,54.65,54.68,54.37,54.44,173989.0,50.588,50.6157,50.3288,50.3936,173989.0
2021-03-08 13:50:00,54.44,54.44,54.18,54.25,74806.0,50.3936,50.3936,50.1529,50.2177,74806.0
2021-03-08 14:00:00,54.24,54.36,54.18,54.28,74581.0,50.2085,50.3195,50.1529,50.2455,74581.0
2021-03-08 14:10:00,54.26,54.42,54.16,54.26,70977.0,50.227,50.3751,50.1344,50.227,70977.0
2021-03-08 14:20:00,54.25,54.42,54.2,54.34,43070.0,50.2177,50.3751,50.1714,50.301,43070.0
2021-03-08 14:30:00,54.34,54.44,54.21,54.21,55839.0,50.301,50.3936,50.1807,50.1807,55839.0
2021-03-08 14:40:00,54.2,54.26,53.93,53.96,68668.0,50.1714,50.227,49.9215,49.9493,68668.0
2021-03-08 14:50:00,53.97,54.06,53.92,53.97,60449.0,49.9585,50.0418,49.9122,49.9585,60449.0
2021-03-08 15:00:00,53.97,53.98,53.74,53.74,80860.0,49.9585,49.9678,49.7456,49.7456,80860.0
2021-03-08 15:10:00,53.73,53.82,53.65,53.65,70836.0,49.7364,49.8197,49.6623,49.6623,70836.0
2021-03-08 15:20:00,53.65,53.77,53.62,53.66,97639.0,49.6623,49.7734,49.6345,49.6716,97639.0
2021-03-08 15:30:00,53.65,53.89,53.63,53.84,169627.0,49.6623,49.8845,49.6438,49.8382,169627.0
2021-03-08 15:40:00,53.85,53.88,53.63,53.71,166244.0,49.8474,49.8752,49.6438,49.7178,166244.0
2021-03-08 15:50:00,53.72,53.85,53.45,53.5,546850.0,49.7271,49.8474,49.4772,49.5235,546850.0
2021-03-09 09:30:00,54.6,55.4,54.32,55.35,287901.0,50.5417,51.2822,50.2825,51.2359,287901.0
2021-03-09 09:40:00,55.34,55.83,54.95,55.74,274644.0,51.2267,51.6803,50.8657,51.597,274644.0
2021-03-09 09:50:00,55.76,56.37,55.69,56.29,250965.0,51.6155,52.1801,51.5507,52.1061,250965.0
2021-03-09 10:00:00,56.32,56.53,56.22,56.42,219766.0,52.1339,52.3282,52.0413,52.2264,219766.0
2021-03-09 10:10:00,56.43,56.77,56.26,56.76,162270.0,52.2357,52.5504,52.0783,52.5411,162270.0
2021-03-09 10:20:00,56.77,56.85,56.56,56.71,195038.0,52.5504,52.6245,52.356,52.4949,195038.0
2021-03-09 10:30:00,56.73,56.87,56.54,56.72,308766.0,52.5134,52.643,52.3375,52.5041,308766.0
2021-03-09 10:40:00,56.71,56.85,56.34,56.35,217840.0,52.4949,52.6245,52.1524,52.1616,217840.0
2021-03-09 10:50:00,56.34,56.38,55.99,56.08,369459.0,52.1524,52.1894,51.8284,51.9117,369459.0
2021-03-09 11:00:00,56.1,56.16,55.78,56.06,121933.0,51.9302,51.9857,51.634,51.8932,121933.0
2021-03-09 11:10:00,56.06,56.09,55.86,56.03,81285.0,51.8932,51.9209,51.708,51.8654,81285.0
2021-03-09 11:20:00,56.02,56.27,55.94,56.22,95338.0,51.8561,52.0876,51.7821,52.0413,95338.0
2021-03-09 11:30:00,56.24,56.34,56.21,56.34,75407.0,52.0598,52.1524,52.032,52.1524,75407.0
2021-03-09 11:40:00,56.34,56.46,56.27,56.44,84238.0,52.1524,52.2634,52.0876,52.2449,84238.0
2021-03-09 11:50:00,56.44,56.73,56.43,56.72,142167.0,52.2449,52.5134,52.2357,52.5041,142167.0
2021-03-09 12:00:00,56.73,56.94,56.63,56.92,120373.0,52.5134,52.7078,52.4208,52.6893,120373.0
2021-03-09 12:10:00,56.91,56.97,56.66,56.67,131683.0,52.68,52.7355,52.4486,52.4578,131683.0
2021-03-09 12:20:00,56.67,56.76,56.62,56.71,51657.0,52.4578,52.5411,52.4116,52.4949,51657.0
2021-03-09 12:30:00,56.71,56.83,56.7,56.83,67006.0,52.4949,52.6059,52.4856,52.6059,67006.0
2021-03-09 12:40:00,56.82,56.88,56.68,56.8,198474.0,52.5967,52.6522,52.4671,52.5782,198474.0
2021-03-09 12:50:00,56.79,56.8,56.58,56.68,105574.0,52.5689,52.5782,52.3745,52.4671,105574.0
2021-03-09 13:00:00,56.69,56.82,56.68,56.78,80271.0,52.4763,52.5967,52.4671,52.5597,80271.0
2021-03-09 13:10:00,56.78,56.8,56.6,56.7,179899.0,52.5597,52.5782,52.393,52.4856,179899.0
2021-03-09 13:20:00,56.69,56.73,56.56,56.65,72550.0,52.4763,52.5134,52.356,52.4393,72550.0
2021-03-09 13:30:00,56.65,56.79,56.62,56.71,67906.0,52.4393,52.5689,52.4116,52.4949,67906.0
2021-03-09 13:40:00,56.71,56.79,56.68,56.78,57115.0,52.4949,52.5689,52.4671,52.5597,57115.0
2021-03-09 13:50:00,56.78,56.89,56.74,56.81,64880.0,52.5597,52.6615,52.5226,52.5874,64880.0
2021-03-09 14:00:00,56.81,56.87,56.72,56.74,81707.0,52.5874,52.643,52.5041,52.5226,81707.0
2021-03-09 14:10:00,56.74,56.79,56.69,56.72,68183.0,52.5226,52.5689,52.4763,52.5041,68183.0
2021-03-09 14:20:00,56.73,56.79,56.56,56.63,80984.0,52.5134,52.5689,52.356,52.4208,80984.0
2021-03-09 14:30:00,56.66,56.86,56.65,56.85,77039.0,52.4486,52.6337,52.4393,52.6245,77039.0
2021-03-09 14:40:00,56.85,56.89,56.76,56.77,63986.0,52.6245,52.6615,52.5411,52.5504,63986.0
2021-03-09 14:50:00,56.77,56.87,56.64,56.68,126758.0,52.5504,52.643,52.4301,52.4671,126758.0
2021-03-09 15:00:00,56.69,56.7,56.62,56.64,80603.0,52.4763,52.4856,52.4116,52.4301,80603.0
2021-03-09 15:10:00,56.64,56.69,56.57,56.64,123782.0,52.4301,52.4763,52.3653,52.4301,123782.0
2021-03-09 15:20:00,56.64,56.75,56.49,56.52,153684.0,52.4301,52.5319,52.2912,52.319,153684.0
2021-03-09 15:30:00,56.51,56.57,56.41,56.48,257582.0,52.3097,52.3653,52.2172,52.282,257582.0
2021-03-09 15:40:00,56.48,56.51,56.34,56.46,175554.0,52.282,52.3097,52.1524,52.2634,175554.0
2021-03-09 15:50:00,56.45,56.46,56.13,56.16,611651.0,52.2542,52.2634,51.958,51.9857,611651.0
2021-03-10 09:30:00,56.59,56.79,55.86,55.86,282979.0,52.3838,52.5689,51.708,51.708,282979.0
2021-03-10 09:40:00,55.87,55.95,55.36,55.37,180413.0,51.7173,51.7914,51.2452,51.2545,180413.0
2021-03-10 09:50:00,55.37,56.0,55.19,55.29,313806.0,51.2545,51.8376,51.0878,51.1804,313806.0
2021-03-10 10:00:00,55.29,55.8,55.25,55.57,182847.0,51.1804,51.6525,51.1434,51.4396,182847.0
2021-03-10 10:10:00,55.57,55.64,55.03,55.04,202915.0,51.4396,51.5044,50.9397,50.949,202915.0
2021-03-10 10:20:00,55.04,55.09,54.56,54.64,254619.0,50.949,50.9953,50.5047,50.5787,254619.0
2021-03-10 10:30:00,54.64,55.09,54.64,54.76,154350.0,50.5787,50.9953,50.5787,50.6898,154350.0
2021-03-10 10:40:00,54.76,55.05,54.62,54.95,134078.0,50.6898,50.9582,50.5602,50.8657,134078.0
2021-03-10 10:50:00,54.95,54.99,54.53,54.98,118565.0,50.8657,50.9027,50.4769,50.8935,118565.0
2021-03-10 11:00:00,55.0,55.21,54.84,55.08,95268.0,50.912,51.1064,50.7639,50.986,95268.0
2021-03-10 11:10:00,55.06,55.31,55.06,55.18,96580.0,50.9675,51.1989,50.9675,51.0786,96580.0
2021-03-10 11:20:00,55.19,55.3,54.95,55.3,94218.0,51.0878,51.1897,50.8657,51.1897,94218.0
2021-03-10 11:30:00,55.29,55.41,55.1,55.15,74944.0,51.1804,51.2915,51.0045,51.0508,74944.0
2021-03-10 11:40:00,55.13,55.15,54.93,55.04,71202.0,51.0323,51.0508,50.8472,50.949,71202.0
2021-03-10 11:50:00,55.05,55.36,55.05,55.36,150888.0,50.9582,51.2452,50.9582,51.2452,150888.0
2021-03-10 12:00:00,55.39,55.47,55.31,55.47,85831.0,51.273,51.347,51.1989,51.347,85831.0
2021-03-10 12:10:00,55.46,55.58,55.24,55.25,139604.0,51.3378,51.4489,51.1341,51.1434,139604.0
2021-03-10 12:20:00,55.25,55.3,55.02,55.03,58611.0,51.1434,51.1897,50.9305,50.9397,58611.0
2021-03-10 12:30:00,55.06,55.13,54.82,54.85,55489.0,50.9675,51.0323,50.7453,50.7731,55489.0
2021-03-10 12:40:00,54.84,55.36,54.84,55.3,82013.0,50.7639,51.2452,50.7639,51.1897,82013.0
2021-03-10 12:50:00,55.31,55.47,55.27,55.41,95430.0,51.1989,51.347,51.1619,51.2915,95430.0
2021-03-10 13:00:00,55.41,55.41,55.01,55.35,126255.0,51.2915,51.2915,50.9212,51.2359,126255.0
2021-03-10 13:10:00,55.37,55.39,55.15,55.28,75631.0,51.2545,51.273,51.0508,51.1712,75631.0
2021-03-10 13:20:00,55.29,55.37,55.19,55.35,56102.0,51.1804,51.2545,51.0878,51.2359,56102.0
2021-03-10 13:30:00,55.36,55.43,55.06,55.13,46501.0,51.2452,51.31,50.9675,51.0323,46501.0
2021-03-10 13:40:00,55.13,55.24,55.01,55.14,73947.0,51.0323,51.1341,50.9212,51.0416,73947.0
2021-03-10 13:50:00,55.12,55.18,55.05,55.07,48661.0,51.023,51.0786,50.9582,50.9768,48661.0
2021-03-10 14:00:00,55.04,55.11,54.99,55.04,54990.0,50.949,51.0138,50.9027,50.949,54990.0
2021-03-10 14:10:00,55.04,55.34,55.04,55.27,46101.0,50.949,51.2267,50.949,51.1619,46101.0
2021-03-10 14:20:00,55.28,55.3,55.12,55.26,58937.0,51.1712,51.1897,51.023,51.1526,58937.0
2021-03-10 14:30:00,55.27,55.31,55.12,55.18,81950.0,51.1619,51.1989,51.023,51.0786,81950.0
2021-03-10 14:40:00,55.18,55.5,55.18,55.5,85060.0,51.0786,51.3748,51.0786,51.3748,85060.0
2021-03-10 14:50:00,55.5,55.54,55.35,55.47,219178.0,51.3748,51.4118,51.2359,51.347,219178.0
2021-03-10 15:00:00,55.47,55.55,55.31,55.44,131412.0,51.347,51.4211,51.1989,51.3193,131412.0
2021-03-10 15:10:00,55.44,55.49,55.31,55.44,91712.0,51.3193,51.3655,51.1989,51.3193,91712.0
2021-03-10 15:20:00,55.44,55.45,55.12,55.15,131040.0,51.3193,51.3285,51.023,51.0508,131040.0
2021-03-10 15:30:00,55.16,55.32,55.15,55.22,157236.0,51.0601,51.2082,51.0508,51.1156,157236.0
2021-03-10 15:40:00,55.22,55.31,55.16,55.3,155886.0,51.1156,51.1989,51.0601,51.1897,155886.0
2021-03-10 15:50:00,55.3,55.36,55.22,55.36,442458.0,51.1897,51.2452,51.1156,51.2452,442458.0
2021-03-11 09:30:00,55.99,56.25,55.86,56.05,328906.0,51.8284,52.0691,51.708,51.8839,328906.0
2021-03-11 09:40:00,56.08,56.14,55.53,55.58,183777.0,51.9117,51.9672,51.4026,51.4489,183777.0
2021-03-11 09:50:00,55.58,55.74,55.46,55.69,271080.0,51.4489,51.597,51.3378,51.5507,271080.0
2021-03-11 10:00:00,55.69,56.03,55.65,55.76,146864.0,51.5507,51.8654,51.5137,51.6155,146864.0
2021-03-11 10:10:00,55.76,56.07,55.7,55.8,133058.0,51.6155,51.9024,51.5599,51.6525,133058.0
2021-03-11 10:20:00,55.79,55.9,55.72,55.78,76335.0,51.6432,51.7451,51.5784,51.634,76335.0
2021-03-11 10:30:00,55.79,55.99,55.78,55.92,80415.0,51.6432,51.8284,51.634,51.7636,80415.0
2021-03-11 10:40:00,55.94,56.01,55.81,55.86,136380.0,51.7821,51.8469,51.6618,51.708,136380.0
2021-03-11 10:50:00,55.86,55.98,55.81,55.97,67088.0,51.708,51.8191,51.6618,51.8099,67088.0
2021-03-11 11:00:00,55.98,56.06,55.94,56.03,159729.0,51.8191,51.8932,51.7821,51.8654,159729.0
2021-03-11 11:10:00,56.02,56.15,56.01,56.14,69962.0,51.8561,51.9765,51.8469,51.9672,69962.0
2021-03-11 11:20:00,56.14,56.3,56.12,56.23,112200.0,51.9672,52.1153,51.9487,52.0505,112200.0
2021-03-11 11:30:00,56.25,56.29,56.17,56.25,61899.0,52.0691,52.1061,51.995,52.0691,61899.0
2021-03-11 11:40:00,56.25,56.32,56.21,56.22,68972.0,52.0691,52.1339,52.032,52.0413,68972.0
2021-03-11 11:50:00,56.23,56.31,56.11,56.18,146178.0,52.0505,52.1246,51.9395,52.0043,146178.0
2021-03-11 12:00:00,56.18,56.29,56.13,56.29,77480.0,52.0043,52.1061,51.958,52.1061,77480.0
2021-03-11 12:10:00,56.29,56.38,56.24,56.27,71268.0,52.1061,52.1894,52.0598,52.0876,71268.0
2021-03-11 12:20:00,56.28,56.35,56.26,56.3,72412.0,52.0968,52.1616,52.0783,52.1153,72412.0
2021-03-11 12:30:00,56.31,56.36,56.26,56.31,70110.0,52.1246,52.1709,52.0783,52.1246,70110.0
2021-03-11 12:40:00,56.3,56.36,56.28,56.29,53986.0,52.1153,52.1709,52.0968,52.1061,53986.0
2021-03-11 12:50:00,56.29,56.3,56.18,56.21,49472.0,52.1061,52.1153,52.0043,52.032,49472.0
2021-03-11 13:00:00,56.22,56.53,56.2,56.48,118918.0,52.0413,52.3282,52.0228,52.282,118918.0
2021-03-11 13:10:00,56.48,56.54,56.42,56.42,70409.0,52.282,52.3375,52.2264,52.2264,70409.0
2021-03-11 13:20:00,56.42,56.46,56.39,56.45,63164.0,52.2264,52.2634,52.1986,52.2542,63164.0
2021-03-11 13:30:00,56.45,56.49,56.31,56.34,80079.0,52.2542,52.2912,52.1246,52.1524,80079.0
2021-03-11 13:40:00,56.34,56.35,56.27,56.33,61181.0,52.1524,52.1616,52.0876,52.1431,61181.0
2021-03-11 13:50:00,56.32,56.36,56.24,56.29,44991.0,52.1339,52.1709,52.0598,52.1061,44991.0
2021-03-11 14:00:00,56.29,56.43,56.29,56.35,144997.0,52.1061,52.2357,52.1061,52.1616,144997.0
2021-03-11 14:10:00,56.35,56.5,56.32,56.5,40321.0,52.1616,52.3005,52.1339,52.3005,40321.0
2021-03-11 14:20:00,56.5,56.55,56.48,56.51,35153.0,52.3005,52.3468,52.282,52.3097,35153.0
2021-03-11 14:30:00,56.52,56.58,56.46,56.48,41233.0,52.319,52.3745,52.2634,52.282,41233.0
2021-03-11 14:40:00,56.48,56.5,56.41,56.41,49889.0,52.282,52.3005,52.2172,52.2172,49889.0
2021-03-11 14:50:00,56.4,56.43,56.35,56.37,59975.0,52.2079,52.2357,52.1616,52.1801,59975.0
2021-03-11 15:00:00,56.38,56.4,56.3,56.38,63442.0,52.1894,52.2079,52.1153,52.1894,63442.0
2021-03-11 15:10:00,56.36,56.36,56.3,56.34,52488.0,52.1709,52.1709,52.1153,52.1524,52488.0
2021-03-11 15:20:00,56.34,56.44,56.32,56.43,74291.0,52.1524,52.2449,52.1339,52.2357,74291.0
2021-03-11 15:30:00,56.43,56.46,56.34,56.38,221506.0,52.2357,52.2634,52.1524,52.1894,221506.0
2021-03-11 15:40:00,56.38,56.42,56.32,56.36,111851.0,52.1894,52.2264,52.1339,52.1709,111851.0
2021-03-11 15:50:00,56.35,56.4,56.23,56.24,395364.0,52.1616,52.2079,52.0505,52.0598,395364.0
2021-03-12 09:30:00,55.68,56.1,55.42,55.46,264465.0,51.5414,51.9302,51.3007,51.3378,264465.0
2021-03-12 09:40:00,55.45,55.72,55.45,55.69,64838.0,51.3285,51.5784,51.3285,51.5507,64838.0
2021-03-12 09:50:00,55.67,55.89,55.62,55.76,63955.0,51.5322,51.7358,51.4859,51.6155,63955.0
2021-03-12 10:00:00,55.76,55.93,55.73,55.89,96486.0,51.6155,51.7728,51.5877,51.7358,96486.0
2021-03-12 10:10:00,55.89,55.9,55.62,55.68,66170.0,51.7358,51.7451,51.4859,51.5414,66170.0
2021-03-12 10:20:00,55.65,55.66,55.37,55.53,61191.0,51.5137,51.5229,51.2545,51.4026,61191.0
2021-03-12 10:30:00,55.52,55.6,55.42,55.53,64614.0,51.3933,51.4674,51.3007,51.4026,64614.0
2021-03-12 10:40:00,55.53,55.64,55.42,55.54,145723.0,51.4026,51.5044,51.3007,51.4118,145723.0
2021-03-12 10:50:00,55.53,55.53,55.18,55.27,88454.0,51.4026,51.4026,51.0786,51.1619,88454.0
2021-03-12 11:00:00,55.27,55.3,55.1,55.18,236817.0,51.1619,51.1897,51.0045,51.0786,236817.0
2021-03-12 11:10:00,55.18,55.36,55.1,55.13,172736.0,51.0786,51.2452,51.0045,51.0323,172736.0
2021-03-12 11:20:00,55.16,55.27,55.15,55.22,51201.0,51.0601,51.1619,51.0508,51.1156,51201.0
2021-03-12 11:30:00,55.24,55.31,55.03,55.3,108287.0,51.1341,51.1989,50.9397,51.1897,108287.0
2021-03-12 11:40:00,55.3,55.44,55.22,55.26,79394.0,51.1897,51.3193,51.1156,51.1526,79394.0
2021-03-12 11:50:00,55.28,55.36,55.24,55.34,74207.0,51.1712,51.2452,51.1341,51.2267,74207.0
2021-03-12 12:00:00,55.35,55.46,55.23,55.46,64568.0,51.2359,51.3378,51.1249,51.3378,64568.0
2021-03-12 12:10:00,55.45,55.59,55.44,55.52,34753.0,51.3285,51.4581,51.3193,51.3933,34753.0
2021-03-12 12:20:00,55.52,55.62,55.5,55.6,40787.0,51.3933,51.4859,51.3748,51.4674,40787.0
2021-03-12 12:30:00,55.61,55.74,55.61,55.72,37386.0,51.4766,51.597,51.4766,51.5784,37386.0
2021-03-12 12:40:00,55.74,55.74,55.57,55.63,41580.0,51.597,51.597,51.4396,51.4951,41580.0
2021-03-12 12:50:00,55.62,55.68,55.53,55.63,36862.0,51.4859,51.5414,51.4026,51.4951,36862.0
2021-03-12 13:00:00,55.64,55.7,55.58,55.66,22624.0,51.5044,51.5599,51.4489,51.5229,22624.0
2021-03-12 13:10:00,55.65,55.73,55.61,55.66,55021.0,51.5137,51.5877,51.4766,51.5229,55021.0
2021-03-12 13:20:00,55.67,55.73,55.64,55.73,23398.0,51.5322,51.5877,51.5044,51.5877,23398.0
2021-03-12 13:30:00,55.72,55.73,55.6,55.66,29182.0,51.5784,51.5877,51.4674,51.5229,29182.0
2021-03-12 13:40:00,55.68,55.68,55.42,55.46,116865.0,51.5414,51.5414,51.3007,51.3378,116865.0
2021-03-12 13:50:00,55.46,55.57,55.45,55.51,31838.0,51.3378,51.4396,51.3285,51.3841,31838.0
2021-03-12 14:00:00,55.52,55.64,55.45,55.62,75126.0,51.3933,51.5044,51.3285,51.4859,75126.0
2021-03-12 14:10:00,55.62,55.63,55.53,55.55,37466.0,51.4859,51.4951,51.4026,51.4211,37466.0
2021-03-12 14:20:00,55.54,55.54,55.45,55.47,33847.0,51.4118,51.4118,51.3285,51.347,33847.0
2021-03-12 14:30:00,55.48,55.57,55.45,55.54,30519.0,51.3563,51.4396,51.3285,51.4118,30519.0
2021-03-12 14:40:00,55.53,55.73,55.52,55.68,67944.0,51.4026,51.5877,51.3933,51.5414,67944.0
2021-03-12 14:50:00,55.68,55.75,55.64,55.68,37538.0,51.5414,51.6062,51.5044,51.5414,37538.0
2021-03-12 15:00:00,55.69,55.7,55.43,55.48,70454.0,51.5507,51.5599,51.31,51.3563,70454.0
2021-03-12 15:10:00,55.47,55.54,55.41,55.52,60473.0,51.347,51.4118,51.2915,51.3933,60473.0
2021-03-12 15:20:00,55.52,55.6,55.48,55.53,70085.0,51.3933,51.4674,51.3563,51.4026,70085.0
2021-03-12 15:30:00,55.53,55.8,55.52,55.71,247184.0,51.4026,51.6525,51.3933,51.5692,247184.0
2021-03-12 15:40:00,55.7,55.76,55.66,55.69,116370.0,51.5599,51.6155,51.5229,51.5507,116370.0
2021-03-12 15:50:00,55.68,55.88,55.68,55.8,382429.0,51.5414,51.7266,51.5414,51.6525,382429.0
2021-03-15 09:30:00,55.85,56.04,55.61,55.85,142315.0,51.6988,51.8747,51.4766,51.6988,142315.0
2021-03-15 09:40:00,55.86,56.24,55.84,56.15,95257.0,51.708,52.0598,51.6895,51.9765,95257.0
2021-03-15 09:50:00,56.13,56.42,56.11,56.36,98652.0,51.958,52.2264,51.9395,52.1709,98652.0
2021-03-15 10:00:00,56.34,56.77,56.3,56.73,138136.0,52.1524,52.5504,52.1153,52.5134,138136.0
2021-03-15 10:10:00,56.73,56.99,56.68,56.72,107730.0,52.5134,52.7541,52.4671,52.5041,107730.0
2021-03-15 10:20:00,56.72,56.74,56.35,56.42,86808.0,52.5041,52.5226,52.1616,52.2264,86808.0
2021-03-15 10:30:00,56.43,56.43,56.18,56.21,65679.0,52.2357,52.2357,52.0043,52.032,65679.0
2021-03-15 10:40:00,56.19,56.62,56.18,56.55,76451.0,52.0135,52.4116,52.0043,52.3468,76451.0
2021-03-15 10:50:00,56.56,56.67,56.42,56.48,90396.0,52.356,52.4578,52.2264,52.282,90396.0
2021-03-15 11:00:00,56.48,56.5,56.27,56.48,119770.0,52.282,52.3005,52.0876,52.282,119770.0
2021-03-15 11:10:00,56.48,56.6,56.43,56.47,77448.0,52.282,52.393,52.2357,52.2727,77448.0
2021-03-15 11:20:00,56.46,56.5,56.32,56.34,66821.0,52.2634,52.3005,52.1339,52.1524,66821.0
2021-03-15 11:30:00,56.35,56.39,56.25,56.36,80716.0,52.1616,52.1986,52.0691,52.1709,80716.0
2021-03-15 11:40:00,56.36,56.62,56.36,56.62,54665.0,52.1709,52.4116,52.1709,52.4116,54665.0
2021-03-15 11:50:00,56.61,56.72,56.51,56.7,55584.0,52.4023,52.5041,52.3097,52.4856,55584.0
2021-03-15 12:00:00,56.69,56.95,56.65,56.92,63031.0,52.4763,52.717,52.4393,52.6893,63031.0
2021-03-15 12:10:00,56.9,56.97,56.81,56.87,65919.0,52.6707,52.7355,52.5874,52.643,65919.0
2021-03-15 12:20:00,56.88,56.89,56.76,56.78,60544.0,52.6522,52.6615,52.5411,52.5597,60544.0
2021-03-15 12:30:00,56.77,56.81,56.68,56.73,45174.0,52.5504,52.5874,52.4671,52.5134,45174.0
2021-03-15 12:40:00,56.73,56.87,56.73,56.81,46382.0,52.5134,52.643,52.5134,52.5874,46382.0
2021-03-15 12:50:00,56.81,56.88,56.77,56.86,44023.0,52.5874,52.6522,52.5504,52.6337,44023.0
2021-03-15 13:00:00,56.86,56.91,56.83,56.83,55325.0,52.6337,52.68,52.6059,52.6059,55325.0
2021-03-15 13:10:00,56.83,56.87,56.77,56.85,38696.0,52.6059,52.643,52.5504,52.6245,38696.0
2021-03-15 13:20:00,56.86,56.88,56.79,56.88,35872.0,52.6337,52.6522,52.5689,52.6522,35872.0
2021-03-15 13:30:00,56.87,56.9,56.82,56.84,44944.0,52.643,52.6707,52.5967,52.6152,44944.0
2021-03-15 13:40:00,56.85,56.88,56.75,56.79,73898.0,52.6245,52.6522,52.5319,52.5689,73898.0
2021-03-15 13:50:00,56.79,56.86,56.77,56.84,43817.0,52.5689,52.6337,52.5504,52.6152,43817.0
2021-03-15 14:00:00,56.85,56.9,56.83,56.89,36734.0,52.6245,52.6707,52.6059,52.6615,36734.0
2021-03-15 14:10:00,56.89,56.9,56.83,56.88,48081.0,52.6615,52.6707,52.6059,52.6522,48081.0
2021-03-15 14:20:00,56.87,57.07,56.85,57.06,86415.0,52.643,52.8281,52.6245,52.8188,86415.0
2021-03-15 14:30:00,57.06,57.12,56.99,57.01,99749.0,52.8188,52.8744,52.7541,52.7726,99749.0
2021-03-15 14:40:00,57.01,57.19,57.01,57.17,50729.0,52.7726,52.9392,52.7726,52.9207,50729.0
2021-03-15 14:50:00,57.16,57.28,57.12,57.24,101844.0,52.9114,53.0225,52.8744,52.9855,101844.0
2021-03-15 15:00:00,57.25,57.43,57.24,57.38,147561.0,52.9947,53.1613,52.9855,53.1151,147561.0
2021-03-15 15:10:00,57.39,57.59,57.39,57.51,132678.0,53.1243,53.3095,53.1243,53.2354,132678.0
2021-03-15 15:20:00,57.51,57.6,57.3,57.33,309810.0,53.2354,53.3187,53.041,53.0688,309810.0
2021-03-15 15:30:00,57.33,57.37,57.25,57.26,100052.0,53.0688,53.1058,52.9947,53.004,100052.0
2021-03-15 15:40:00,57.26,57.44,57.17,57.41,169783.0,53.004,53.1706,52.9207,53.1428,169783.0
2021-03-15 15:50:00,57.4,57.71,57.36,57.7,572928.0,53.1336,53.4205,53.0965,53.4113,572928.0
2021-03-16 09:30:00,57.34,57.76,57.26,57.29,218883.0,53.078,53.4668,53.004,53.0318,218883.0
2021-03-16 09:40:00,57.29,57.86,57.29,57.7,130786.0,53.0318,53.5594,53.0318,53.4113,130786.0
2021-03-16 09:50:00,57.71,57.71,57.19,57.58,119981.0,53.4205,53.4205,52.9392,53.3002,119981.0
2021-03-16 10:00:00,57.59,57.82,57.51,57.73,100132.0,53.3095,53.5224,53.2354,53.439,100132.0
2021-03-16 10:10:00,57.73,57.8,57.61,57.73,66649.0,53.439,53.5038,53.328,53.439,66649.0
2021-03-16 10:20:00,57.73,57.82,57.62,57.76,81070.0,53.439,53.5224,53.3372,53.4668,81070.0
2021-03-16 10:30:00,57.76,57.88,57.68,57.76,78522.0,53.4668,53.5779,53.3928,53.4668,78522.0
2021-03-16 10:40:00,57.74,57.77,57.58,57.65,76660.0,53.4483,53.4761,53.3002,53.365,76660.0
2021-03-16 10:50:00,57.67,57.74,57.62,57.65,61670.0,53.3835,53.4483,53.3372,53.365,61670.0
2021-03-16 11:00:00,57.64,57.77,57.58,57.73,62889.0,53.3557,53.4761,53.3002,53.439,62889.0
2021-03-16 11:10:00,57.74,57.88,57.74,57.84,62803.0,53.4483,53.5779,53.4483,53.5409,62803.0
2021-03-16 11:20:00,57.84,58.06,57.8,57.93,116490.0,53.5409,53.7445,53.5038,53.6242,116490.0
2021-03-16 11:30:00,57.94,57.94,57.72,57.76,54030.0,53.6334,53.6334,53.4298,53.4668,54030.0
2021-03-16 11:40:00,57.76,57.89,57.74,57.88,61614.0,53.4668,53.5872,53.4483,53.5779,61614.0
2021-03-16 11:50:00,57.88,57.89,57.77,57.79,68448.0,53.5779,53.5872,53.4761,53.4946,68448.0
2021-03-16 12:00:00,57.79,57.92,57.76,57.92,46646.0,53.4946,53.6149,53.4668,53.6149,46646.0
2021-03-16 12:10:00,57.93,57.99,57.87,57.95,90645.0,53.6242,53.6797,53.5686,53.6427,90645.0
2021-03-16 12:20:00,57.95,58.0,57.8,57.84,118503.0,53.6427,53.689,53.5038,53.5409,118503.0
2021-03-16 12:30:00,57.84,58.15,57.82,58.05,119760.0,53.5409,53.8278,53.5224,53.7353,119760.0
2021-03-16 12:40:00,58.06,58.16,57.97,57.98,64973.0,53.7445,53.8371,53.6612,53.6705,64973.0
2021-03-16 12:50:00,57.98,57.98,57.87,57.91,76254.0,53.6705,53.6705,53.5686,53.6057,76254.0
2021-03-16 13:00:00,57.91,58.04,57.89,58.03,76133.0,53.6057,53.726,53.5872,53.7167,76133.0
2021-03-16 13:10:00,58.03,58.16,58.03,58.1,69020.0,53.7167,53.8371,53.7167,53.7815,69020.0
2021-03-16 13:20:00,58.11,58.19,58.08,58.11,91552.0,53.7908,53.8649,53.763,53.7908,91552.0
2021-03-16 13:30:00,58.11,58.12,57.92,57.95,76599.0,53.7908,53.8001,53.6149,53.6427,76599.0
2021-03-16 13:40:00,57.95,58.02,57.9,57.97,60584.0,53.6427,53.7075,53.5964,53.6612,60584.0
2021-03-16 13:50:00,57.97,58.05,57.86,57.92,70483.0,53.6612,53.7353,53.5594,53.6149,70483.0
2021-03-16 14:00:00,57.92,57.95,57.6,57.62,67208.0,53.6149,53.6427,53.3187,53.3372,67208.0
2021-03-16 14:10:00,57.61,57.7,57.6,57.61,64920.0,53.328,53.4113,53.3187,53.328,64920.0
2021-03-16 14:20:00,57.61,57.63,57.34,57.39,99550.0,53.328,53.3465,53.078,53.1243,99550.0
2021-03-16 14:30:00,57.38,57.48,57.34,57.38,69319.0,53.1151,53.2076,53.078,53.1151,69319.0
2021-03-16 14:40:00,57.37,57.41,57.14,57.15,138251.0,53.1058,53.1428,52.8929,52.9022,138251.0
2021-03-16 14:50:00,57.15,57.32,57.14,57.2,87889.0,52.9022,53.0595,52.8929,52.9484,87889.0
2021-03-16 15:00:00,57.2,57.23,57.06,57.19,127349.0,52.9484,52.9762,52.8188,52.9392,127349.0
2021-03-16 15:10:00,57.2,57.4,57.17,57.4,174156.0,52.9484,53.1336,52.9207,53.1336,174156.0
2021-03-16 15:20:00,57.4,57.48,57.37,57.41,75322.0,53.1336,53.2076,53.1058,53.1428,75322.0
2021-03-16 15:30:00,57.41,57.55,57.33,57.39,108900.0,53.1428,53.2724,53.0688,53.1243,108900.0
2021-03-16 15:40:00,57.4,57.46,57.28,57.28,130984.0,53.1336,53.1891,53.0225,53.0225,130984.0
2021-03-16 15:50:00,57.29,57.47,57.29,57.42,428696.0,53.0318,53.1984,53.0318,53.1521,428696.0
2021-03-17 09:30:00,56.85,57.31,56.71,57.2,259350.0,52.6245,53.0503,52.4949,52.9484,259350.0
2021-03-17 09:40:00,57.2,57.21,56.93,57.13,101316.0,52.9484,52.9577,52.6985,52.8836,101316.0
2021-03-17 09:50:00,57.13,57.31,56.98,57.14,91830.0,52.8836,53.0503,52.7448,52.8929,91830.0
2021-03-17 10:00:00,57.13,57.31,57.0,57.17,64935.0,52.8836,53.0503,52.7633,52.9207,64935.0
2021-03-17 10:10:00,57.19,57.48,57.15,57.46,69344.0,52.9392,53.2076,52.9022,53.1891,69344.0
2021-03-17 10:20:00,57.43,57.7,57.4,57.57,116701.0,53.1613,53.4113,53.1336,53.2909,116701.0
2021-03-17 10:30:00,57.57,57.6,57.35,57.38,81972.0,53.2909,53.3187,53.0873,53.1151,81972.0
2021-03-17 10:40:00,57.36,57.37,57.12,57.26,85337.0,53.0965,53.1058,52.8744,53.004,85337.0
2021-03-17 10:50:00,57.24,57.57,57.22,57.53,122794.0,52.9855,53.2909,52.967,53.2539,122794.0
2021-03-17 11:00:00,57.53,57.53,57.21,57.29,119509.0,53.2539,53.2539,52.9577,53.0318,119509.0
2021-03-17 11:10:00,57.29,57.49,57.27,57.48,67713.0,53.0318,53.2169,53.0132,53.2076,67713.0
2021-03-17 11:20:00,57.48,57.52,57.33,57.42,54400.0,53.2076,53.2447,53.0688,53.1521,54400.0
2021-03-17 11:30:00,57.43,57.47,57.36,57.4,50731.0,53.1613,53.1984,53.0965,53.1336,50731.0
2021-03-17 11:40:00,57.4,57.51,57.31,57.48,65091.0,53.1336,53.2354,53.0503,53.2076,65091.0
2021-03-17 11:50:00,57.48,57.63,57.47,57.58,65077.0,53.2076,53.3465,53.1984,53.3002,65077.0
2021-03-17 12:00:00,57.57,57.73,57.51,57.68,73045.0,53.2909,53.439,53.2354,53.3928,73045.0
2021-03-17 12:10:00,57.67,57.9,57.63,57.87,66368.0,53.3835,53.5964,53.3465,53.5686,66368.0
2021-03-17 12:20:00,57.86,58.03,57.77,57.95,60884.0,53.5594,53.7167,53.4761,53.6427,60884.0
2021-03-17 12:30:00,57.95,57.98,57.82,57.86,65042.0,53.6427,53.6705,53.5224,53.5594,65042.0
2021-03-17 12:40:00,57.85,58.07,57.83,58.04,118309.0,53.5501,53.7538,53.5316,53.726,118309.0
2021-03-17 12:50:00,58.04,58.24,57.96,58.0,113841.0,53.726,53.9111,53.652,53.689,113841.0
2021-03-17 13:00:00,58.0,58.13,57.93,58.1,73503.0,53.689,53.8093,53.6242,53.7815,73503.0
2021-03-17 13:10:00,58.09,58.24,58.07,58.23,59188.0,53.7723,53.9111,53.7538,53.9019,59188.0
2021-03-17 13:20:00,58.22,58.3,58.17,58.29,52441.0,53.8926,53.9667,53.8463,53.9574,52441.0
2021-03-17 13:30:00,58.29,58.37,58.17,58.36,81205.0,53.9574,54.0315,53.8463,54.0222,81205.0
2021-03-17 13:40:00,58.35,58.39,58.26,58.32,84628.0,54.013,54.05,53.9297,53.9852,84628.0
2021-03-17 13:50:00,58.31,58.32,58.2,58.26,71017.0,53.9759,53.9852,53.8741,53.9297,71017.0
2021-03-17 14:00:00,58.27,58.74,58.27,58.57,169459.0,53.9389,54.374,53.9389,54.2166,169459.0
2021-03-17 14:10:00,58.58,59.0,58.57,58.77,162988.0,54.2259,54.6147,54.2166,54.4017,162988.0
2021-03-17 14:20:00,58.8,58.85,58.62,58.64,94712.0,54.4295,54.4758,54.2629,54.2814,94712.0
2021-03-17 14:30:00,58.65,58.84,58.52,58.82,95387.0,54.2907,54.4665,54.1703,54.448,95387.0
2021-03-17 14:40:00,58.83,59.18,58.82,59.15,160441.0,54.4573,54.7813,54.448,54.7535,160441.0
2021-03-17 14:50:00,59.12,59.36,59.1,59.36,339642.0,54.7257,54.9479,54.7072,54.9479,339642.0
2021-03-17 15:00:00,59.37,59.73,59.34,59.59,298083.0,54.9572,55.2904,54.9294,55.1608,298083.0
2021-03-17 15:10:00,59.59,59.63,59.32,59.49,210016.0,55.1608,55.1978,54.9109,55.0682,210016.0
2021-03-17 15:20:00,59.48,59.5,59.23,59.25,167445.0,55.059,55.0775,54.8276,54.8461,167445.0
2021-03-17 15:30:00,59.25,59.33,58.96,58.97,219816.0,54.8461,54.9201,54.5776,54.5869,219816.0
2021-03-17 15:40:00,58.97,59.14,58.95,59.14,269643.0,54.5869,54.7442,54.5684,54.7442,269643.0
2021-03-17 15:50:00,59.13,59.14,58.91,59.01,511175.0,54.735,54.7442,54.5313,54.6239,511175.0
2021-03-18 09:30:00,58.35,58.61,58.0,58.61,258785.0,54.013,54.2536,53.689,54.2536,258785.0
2021-03-18 09:40:00,58.63,58.77,58.35,58.64,154362.0,54.2722,54.4017,54.013,54.2814,154362.0
2021-03-18 09:50:00,58.62,59.22,58.62,59.16,142944.0,54.2629,54.8183,54.2629,54.7628,142944.0
2021-03-18 10:00:00,59.14,59.4,59.03,59.34,156342.0,54.7442,54.9849,54.6424,54.9294,156342.0
2021-03-18 10:10:00,59.34,59.61,59.29,59.59,176468.0,54.9294,55.1793,54.8831,55.1608,176468.0
2021-03-18 10:20:00,59.59,59.62,59.39,59.47,146908.0,55.1608,55.1886,54.9757,55.0497,146908.0
2021-03-18 10:30:00,59.47,59.6,59.19,59.6,149892.0,55.0497,55.1701,54.7905,55.1701,149892.0
2021-03-18 10:40:00,59.6,59.78,59.55,59.73,179490.0,55.1701,55.3367,55.1238,55.2904,179490.0
2021-03-18 10:50:00,59.74,59.96,59.66,59.8,153731.0,55.2996,55.5033,55.2256,55.3552,153731.0
2021-03-18 11:00:00,59.8,59.9,59.74,59.81,132983.0,55.3552,55.4478,55.2996,55.3644,132983.0
2021-03-18 11:10:00,59.8,59.88,59.74,59.86,128681.0,55.3552,55.4292,55.2996,55.4107,128681.0
2021-03-18 11:20:00,59.85,59.93,59.77,59.93,71921.0,55.4015,55.4755,55.3274,55.4755,71921.0
2021-03-18 11:30:00,59.93,59.94,59.83,59.85,74895.0,55.4755,55.4848,55.383,55.4015,74895.0
2021-03-18 11:40:00,59.85,60.12,59.81,60.02,167411.0,55.4015,55.6514,55.3644,55.5588,167411.0
2021-03-18 11:50:00,60.0,60.06,59.85,59.92,80017.0,55.5403,55.5959,55.4015,55.4663,80017.0
2021-03-18 12:00:00,59.91,60.08,59.84,60.07,121975.0,55.457,55.6144,55.3922,55.6051,121975.0
2021-03-18 12:10:00,60.06,60.07,59.86,59.86,66647.0,55.5959,55.6051,55.4107,55.4107,66647.0
2021-03-18 12:20:00,59.83,59.89,59.68,59.79,80216.0,55.383,55.4385,55.2441,55.3459,80216.0
2021-03-18 12:30:00,59.79,59.85,59.55,59.56,92620.0,55.3459,55.4015,55.1238,55.133,92620.0
2021-03-18 12:40:00,59.54,59.57,59.34,59.35,58678.0,55.1145,55.1423,54.9294,54.9386,58678.0
2021-03-18 12:50:00,59.36,59.39,59.06,59.06,90553.0,54.9479,54.9757,54.6702,54.6702,90553.0
2021-03-18 13:00:00,59.07,59.22,59.07,59.18,59563.0,54.6794,54.8183,54.6794,54.7813,59563.0
2021-03-18 13:10:00,59.19,59.22,59.08,59.21,95976.0,54.7905,54.8183,54.6887,54.809,95976.0
2021-03-18 13:20:00,59.21,59.34,59.16,59.34,58795.0,54.809,54.9294,54.7628,54.9294,58795.0
2021-03-18 13:30:00,59.32,59.33,59.13,59.31,64798.0,54.9109,54.9201,54.735,54.9016,64798.0
2021-03-18 13:40:00,59.3,59.37,59.29,59.35,36281.0,54.8924,54.9572,54.8831,54.9386,36281.0
2021-03-18 13:50:00,59.35,59.37,59.28,59.34,40748.0,54.9386,54.9572,54.8738,54.9294,40748.0
2021-03-18 14:00:00,59.34,59.34,59.23,59.29,36801.0,54.9294,54.9294,54.8276,54.8831,36801.0
2021-03-18 14:10:00,59.28,59.29,59.04,59.06,38754.0,54.8738,54.8831,54.6517,54.6702,38754.0
2021-03-18 14:20:00,59.06,59.1,58.87,58.87,66525.0,54.6702,54.7072,54.4943,54.4943,66525.0
2021-03-18 14:30:00,58.88,58.97,58.61,58.77,69320.0,54.5036,54.5869,54.2536,54.4017,69320.0
2021-03-18 14:40:00,58.76,58.77,58.54,58.76,79993.0,54.3925,54.4017,54.1888,54.3925,79993.0
2021-03-18 14:50:00,58.77,58.94,58.69,58.89,67282.0,54.4017,54.5591,54.3277,54.5128,67282.0
2021-03-18 15:00:00,58.89,58.92,58.67,58.82,72022.0,54.5128,54.5406,54.3092,54.448,72022.0
2021-03-18 15:10:00,58.83,58.91,58.8,58.87,102898.0,54.4573,54.5313,54.4295,54.4943,102898.0
2021-03-18 15:20:00,58.88,58.95,58.77,58.95,124115.0,54.5036,54.5684,54.4017,54.5684,124115.0
2021-03-18 15:30:00,58.94,59.01,58.72,58.77,224677.0,54.5591,54.6239,54.3555,54.4017,224677.0
2021-03-18 15:40:00,58.77,58.79,58.63,58.73,236904.0,54.4017,54.4203,54.2722,54.3647,236904.0
2021-03-18 15:50:00,58.73,58.95,58.66,58.9,527577.0,54.3647,54.5684,54.2999,54.5221,527577.0
2021-03-19 09:30:00,59.16,59.51,58.8,59.25,869649.0,54.7628,55.0867,54.4295,54.8461,869649.0
2021-03-19 09:40:00,59.28,59.4,59.12,59.24,154906.0,54.8738,54.9849,54.7257,54.8368,154906.0
2021-03-19 09:50:00,59.24,59.26,59.0,59.07,163341.0,54.8368,54.8553,54.6147,54.6794,163341.0
2021-03-19 10:00:00,59.04,59.05,58.51,58.63,139032.0,54.6517,54.6609,54.1611,54.2722,139032.0
2021-03-19 10:10:00,58.64,59.1,58.55,59.1,63199.0,54.2814,54.7072,54.1981,54.7072,63199.0
2021-03-19 10:20:00,59.1,59.45,59.06,59.33,64265.0,54.7072,55.0312,54.6702,54.9201,64265.0
2021-03-19 10:30:00,59.34,59.6,59.09,59.6,109019.0,54.9294,55.1701,54.698,55.1701,109019.0
2021-03-19 10:40:00,59.57,59.63,59.32,59.32,55301.0,55.1423,55.1978,54.9109,54.9109,55301.0
2021-03-19 10:50:00,59.34,59.67,59.32,59.67,79404.0,54.9294,55.2349,54.9109,55.2349,79404.0
2021-03-19 11:00:00,59.66,59.7,59.53,59.55,59557.0,55.2256,55.2626,55.1053,55.1238,59557.0
2021-03-19 11:10:00,59.57,59.59,59.42,59.43,58052.0,55.1423,55.1608,55.0034,55.0127,58052.0
2021-03-19 11:20:00,59.41,59.46,59.11,59.29,45306.0,54.9942,55.0405,54.7165,54.8831,45306.0
2021-03-19 11:30:00,59.26,59.43,59.22,59.39,41757.0,54.8553,55.0127,54.8183,54.9757,41757.0
2021-03-19 11:40:00,59.4,59.5,59.36,59.47,46275.0,54.9849,55.0775,54.9479,55.0497,46275.0
2021-03-19 11:50:00,59.45,59.58,59.39,59.4,59258.0,55.0312,55.1515,54.9757,54.9849,59258.0
2021-03-19 12:00:00,59.41,59.46,59.37,59.44,32879.0,54.9942,55.0405,54.9572,55.0219,32879.0
2021-03-19 12:10:00,59.42,59.42,59.3,59.38,70659.0,55.0034,55.0034,54.8924,54.9664,70659.0
2021-03-19 12:20:00,59.37,59.4,59.3,59.35,71432.0,54.9572,54.9849,54.8924,54.9386,71432.0
2021-03-19 12:30:00,59.36,59.53,59.34,59.35,64130.0,54.9479,55.1053,54.9294,54.9386,64130.0
2021-03-19 12:40:00,59.37,59.58,59.35,59.55,59372.0,54.9572,55.1515,54.9386,55.1238,59372.0
2021-03-19 12:50:00,59.55,59.55,59.47,59.49,45524.0,55.1238,55.1238,55.0497,55.0682,45524.0
2021-03-19 13:00:00,59.49,59.5,59.29,59.36,47563.0,55.0682,55.0775,54.8831,54.9479,47563.0
2021-03-19 13:10:00,59.36,59.54,59.36,59.44,47337.0,54.9479,55.1145,54.9479,55.0219,47337.0
2021-03-19 13:20:00,59.44,59.6,59.44,59.57,57948.0,55.0219,55.1701,55.0219,55.1423,57948.0
2021-03-19 13:30:00,59.57,59.65,59.53,59.58,59876.0,55.1423,55.2163,55.1053,55.1515,59876.0
2021-03-19 13:40:00,59.59,59.63,59.52,59.63,36575.0,55.1608,55.1978,55.096,55.1978,36575.0
2021-03-19 13:50:00,59.64,59.73,59.55,59.6,60875.0,55.2071,55.2904,55.1238,55.1701,60875.0
2021-03-19 14:00:00,59.61,59.67,59.52,59.55,55992.0,55.1793,55.2349,55.096,55.1238,55992.0
2021-03-19 14:10:00,59.52,59.68,59.49,59.58,64129.0,55.096,55.2441,55.0682,55.1515,64129.0
2021-03-19 14:20:00,59.59,59.73,59.52,59.73,67690.0,55.1608,55.2904,55.096,55.2904,67690.0
2021-03-19 14:30:00,59.73,59.9,59.65,59.86,95602.0,55.2904,55.4478,55.2163,55.4107,95602.0
2021-03-19 14:40:00,59.85,59.97,59.84,59.93,131193.0,55.4015,55.5126,55.3922,55.4755,131193.0
2021-03-19 14:50:00,59.94,59.97,59.77,59.96,105017.0,55.4848,55.5126,55.3274,55.5033,105017.0
2021-03-19 15:00:00,59.96,59.97,59.78,59.8,102771.0,55.5033,55.5126,55.3367,55.3552,102771.0
2021-03-19 15:10:00,59.79,59.9,59.69,59.69,144873.0,55.3459,55.4478,55.2534,55.2534,144873.0
2021-03-19 15:20:00,59.7,59.82,59.66,59.81,140216.0,55.2626,55.3737,55.2256,55.3644,140216.0
2021-03-19 15:30:00,59.82,59.82,59.63,59.78,160695.0,55.3737,55.3737,55.1978,55.3367,160695.0
2021-03-19 15:40:00,59.78,59.88,59.71,59.8,233298.0,55.3367,55.4292,55.2719,55.3552,233298.0
2021-03-19 15:50:00,59.79,60.03,59.72,59.72,771754.0,55.3459,55.5681,55.2811,55.2811,771754.0
2021-03-22 09:30:00,59.95,60.4,59.56,59.82,317076.0,55.494,55.9106,55.133,55.3737,317076.0
2021-03-22 09:40:00,59.84,59.91,59.65,59.71,106078.0,55.3922,55.457,55.2163,55.2719,106078.0
2021-03-22 09:50:00,59.71,60.06,59.71,59.8,160379.0,55.2719,55.5959,55.2719,55.3552,160379.0
2021-03-22 10:00:00,59.8,60.01,59.74,59.98,84289.0,55.3552,55.5496,55.2996,55.5218,84289.0
2021-03-22 10:10:00,60.0,60.14,59.96,60.02,61299.0,55.5403,55.6699,55.5033,55.5588,61299.0
2021-03-22 10:20:00,60.03,60.21,59.98,60.19,70646.0,55.5681,55.7347,55.5218,55.7162,70646.0
2021-03-22 10:30:00,60.19,60.43,60.18,60.36,140561.0,55.7162,55.9384,55.7069,55.8736,140561.0
2021-03-22 10:40:00,60.4,60.42,60.24,60.33,86138.0,55.9106,55.9291,55.7625,55.8458,86138.0
2021-03-22 10:50:00,60.33,60.34,60.07,60.16,113728.0,55.8458,55.8551,55.6051,55.6884,113728.0
2021-03-22 11:00:00,60.16,60.17,59.99,60.02,72023.0,55.6884,55.6977,55.5311,55.5588,72023.0
2021-03-22 11:10:00,60.02,60.09,59.99,60.05,64678.0,55.5588,55.6236,55.5311,55.5866,64678.0
2021-03-22 11:20:00,60.05,60.1,59.97,60.03,54628.0,55.5866,55.6329,55.5126,55.5681,54628.0
2021-03-22 11:30:00,60.03,60.03,59.84,59.84,56634.0,55.5681,55.5681,55.3922,55.3922,56634.0
2021-03-22 11:40:00,59.84,59.89,59.75,59.84,55764.0,55.3922,55.4385,55.3089,55.3922,55764.0
2021-03-22 11:50:00,59.85,59.92,59.75,59.83,57016.0,55.4015,55.4663,55.3089,55.383,57016.0
2021-03-22 12:00:00,59.83,60.03,59.82,60.02,89960.0,55.383,55.5681,55.3737,55.5588,89960.0
2021-03-22 12:10:00,60.02,60.24,60.02,60.23,67537.0,55.5588,55.7625,55.5588,55.7532,67537.0
2021-03-22 12:20:00,60.24,60.46,60.22,60.41,62621.0,55.7625,55.9661,55.744,55.9198,62621.0
2021-03-22 12:30:00,60.41,60.43,60.23,60.3,68098.0,55.9198,55.9384,55.7532,55.818,68098.0
2021-03-22 12:40:00,60.29,60.48,60.26,60.48,55867.0,55.8088,55.9846,55.781,55.9846,55867.0
2021-03-22 12:50:00,60.48,60.52,60.43,60.48,41504.0,55.9846,56.0217,55.9384,55.9846,41504.0
2021-03-22 13:00:00,60.49,60.61,60.47,60.55,57705.0,55.9939,56.105,55.9754,56.0494,57705.0
2021-03-22 13:10:00,60.55,60.67,60.48,60.63,59019.0,56.0494,56.1605,55.9846,56.1235,59019.0
2021-03-22 13:20:00,60.63,60.69,60.48,60.51,79374.0,56.1235,56.179,55.9846,56.0124,79374.0
2021-03-22 13:30:00,60.5,60.55,60.48,60.54,43521.0,56.0032,56.0494,55.9846,56.0402,43521.0
2021-03-22 13:40:00,60.54,60.63,60.51,60.56,45378.0,56.0402,56.1235,56.0124,56.0587,45378.0
2021-03-22 13:50:00,60.57,60.61,60.39,60.45,65433.0,56.068,56.105,55.9013,55.9569,65433.0
2021-03-22 14:00:00,60.47,60.76,60.45,60.72,82666.0,55.9754,56.2438,55.9569,56.2068,82666.0
2021-03-22 14:10:00,60.7,60.85,60.7,60.83,157413.0,56.1883,56.3271,56.1883,56.3086,157413.0
2021-03-22 14:20:00,60.83,60.85,60.73,60.73,51177.0,56.3086,56.3271,56.2161,56.2161,51177.0
2021-03-22 14:30:00,60.75,60.77,60.62,60.71,67490.0,56.2346,56.2531,56.1142,56.1976,67490.0
2021-03-22 14:40:00,60.7,60.74,60.63,60.72,54765.0,56.1883,56.2253,56.1235,56.2068,54765.0
2021-03-22 14:50:00,60.71,60.75,60.68,60.69,52406.0,56.1976,56.2346,56.1698,56.179,52406.0
2021-03-22 15:00:00,60.69,60.72,60.59,60.61,71968.0,56.179,56.2068,56.0865,56.105,71968.0
2021-03-22 15:10:00,60.61,60.67,60.45,60.46,96804.0,56.105,56.1605,55.9569,55.9661,96804.0
2021-03-22 15:20:00,60.47,60.54,60.42,60.51,110454.0,55.9754,56.0402,55.9291,56.0124,110454.0
2021-03-22 15:30:00,60.5,60.59,60.44,60.52,171889.0,56.0032,56.0865,55.9476,56.0217,171889.0
2021-03-22 15:40:00,60.52,60.55,60.37,60.38,252794.0,56.0217,56.0494,55.8828,55.8921,252794.0
2021-03-22 15:50:00,60.38,60.57,60.29,60.29,661218.0,55.8921,56.068,55.8088,55.8088,661218.0
2021-03-23 09:30:00,60.39,60.73,60.02,60.6,175082.0,55.9013,56.2161,55.5588,56.0957,175082.0
2021-03-23 09:40:00,60.61,60.74,60.44,60.58,123630.0,56.105,56.2253,55.9476,56.0772,123630.0
2021-03-23 09:50:00,60.6,60.66,60.02,60.33,248735.0,56.0957,56.1513,55.5588,55.8458,248735.0
2021-03-23 10:00:00,60.3,60.6,60.25,60.53,59674.0,55.818,56.0957,55.7717,56.0309,59674.0
2021-03-23 10:10:00,60.51,60.74,60.5,60.67,58856.0,56.0124,56.2253,56.0032,56.1605,58856.0
2021-03-23 10:20:00,60.67,60.75,60.46,60.62,65270.0,56.1605,56.2346,55.9661,56.1142,65270.0
2021-03-23 10:30:00,60.62,60.71,60.38,60.55,285983.0,56.1142,56.1976,55.8921,56.0494,285983.0
2021-03-23 10:40:00,60.58,60.67,60.32,60.61,138287.0,56.0772,56.1605,55.8365,56.105,138287.0
2021-03-23 10:50:00,60.61,60.9,60.59,60.82,106876.0,56.105,56.3734,56.0865,56.2994,106876.0
2021-03-23 11:00:00,60.84,60.97,60.66,60.96,69579.0,56.3179,56.4382,56.1513,56.429,69579.0
2021-03-23 11:10:00,60.97,61.03,60.76,60.76,74321.0,56.4382,56.4938,56.2438,56.2438,74321.0
2021-03-23 11:20:00,60.75,60.78,60.65,60.71,60643.0,56.2346,56.2623,56.142,56.1976,60643.0
2021-03-23 11:30:00,60.71,60.76,60.44,60.49,66904.0,56.1976,56.2438,55.9476,55.9939,66904.0
2021-03-23 11:40:00,60.51,60.54,60.39,60.41,44715.0,56.0124,56.0402,55.9013,55.9198,44715.0
2021-03-23 11:50:00,60.42,60.53,60.41,60.52,51957.0,55.9291,56.0309,55.9198,56.0217,51957.0
2021-03-23 12:00:00,60.52,60.71,60.4,60.58,123620.0,56.0217,56.1976,55.9106,56.0772,123620.0
2021-03-23 12:10:00,60.59,60.63,60.43,60.45,78367.0,56.0865,56.1235,55.9384,55.9569,78367.0
2021-03-23 12:20:00,60.43,60.55,60.37,60.4,97031.0,55.9384,56.0494,55.8828,55.9106,97031.0
2021-03-23 12:30:00,60.42,60.44,60.27,60.4,56412.0,55.9291,55.9476,55.7903,55.9106,56412.0
2021-03-23 12:40:00,60.4,60.47,60.29,60.39,37266.0,55.9106,55.9754,55.8088,55.9013,37266.0
2021-03-23 12:50:00,60.4,60.55,60.4,60.55,26551.0,55.9106,56.0494,55.9106,56.0494,26551.0
2021-03-23 13:00:00,60.55,60.62,60.5,60.57,33183.0,56.0494,56.1142,56.0032,56.068,33183.0
2021-03-23 13:10:00,60.59,60.74,60.58,60.66,53048.0,56.0865,56.2253,56.0772,56.1513,53048.0
2021-03-23 13:20:00,60.67,60.67,60.54,60.55,32367.0,56.1605,56.1605,56.0402,56.0494,32367.0
2021-03-23 13:30:00,60.53,60.54,60.39,60.44,74129.0,56.0309,56.0402,55.9013,55.9476,74129.0
2021-03-23 13:40:00,60.43,60.48,60.33,60.41,37684.0,55.9384,55.9846,55.8458,55.9198,37684.0
2021-03-23 13:50:00,60.42,60.46,60.36,60.41,46053.0,55.9291,55.9661,55.8736,55.9198,46053.0
2021-03-23 14:00:00,60.42,60.46,60.34,60.44,45574.0,55.9291,55.9661,55.8551,55.9476,45574.0
2021-03-23 14:10:00,60.45,60.56,60.39,60.5,68219.0,55.9569,56.0587,55.9013,56.0032,68219.0
2021-03-23 14:20:00,60.52,60.67,60.51,60.66,53082.0,56.0217,56.1605,56.0124,56.1513,53082.0
2021-03-23 14:30:00,60.67,60.74,60.64,60.7,65795.0,56.1605,56.2253,56.1328,56.1883,65795.0
2021-03-23 14:40:00,60.71,60.93,60.71,60.73,249585.0,56.1976,56.4012,56.1976,56.2161,249585.0
2021-03-23 14:50:00,60.72,60.72,60.4,60.4,65544.0,56.2068,56.2068,55.9106,55.9106,65544.0
2021-03-23 15:00:00,60.4,60.71,60.38,60.46,194117.0,55.9106,56.1976,55.8921,55.9661,194117.0
2021-03-23 15:10:00,60.46,60.54,60.22,60.24,114157.0,55.9661,56.0402,55.744,55.7625,114157.0
2021-03-23 15:20:00,60.24,60.26,60.01,60.14,146896.0,55.7625,55.781,55.5496,55.6699,146896.0
2021-03-23 15:30:00,60.13,60.27,60.13,60.2,110593.0,55.6607,55.7903,55.6607,55.7255,110593.0
2021-03-23 15:40:00,60.2,60.5,60.16,60.41,228782.0,55.7255,56.0032,55.6884,55.9198,228782.0
2021-03-23 15:50:00,60.4,60.41,60.15,60.31,493587.0,55.9106,55.9198,55.6792,55.8273,493587.0
2021-03-24 09:30:00,60.61,60.9,60.32,60.35,284711.0,56.105,56.3734,55.8365,55.8643,284711.0
2021-03-24 09:40:00,60.37,60.43,59.65,59.66,137512.0,55.8828,55.9384,55.2163,55.2256,137512.0
2021-03-24 09:50:00,59.65,59.69,59.22,59.22,209337.0,55.2163,55.2534,54.8183,54.8183,209337.0
2021-03-24 10:00:00,59.25,59.47,59.17,59.22,114627.0,54.8461,55.0497,54.772,54.8183,114627.0
2021-03-24 10:10:00,59.22,59.25,58.88,58.97,239755.0,54.8183,54.8461,54.5036,54.5869,239755.0
2021-03-24 10:20:00,58.98,59.2,58.94,59.02,125407.0,54.5961,54.7998,54.5591,54.6332,125407.0
2021-03-24 10:30:00,59.0,59.03,58.83,59.0,98337.0,54.6147,54.6424,54.4573,54.6147,98337.0
2021-03-24 10:40:00,58.99,59.01,58.73,58.94,127361.0,54.6054,54.6239,54.3647,54.5591,127361.0
2021-03-24 10:50:00,58.95,59.32,58.94,59.27,128876.0,54.5684,54.9109,54.5591,54.8646,128876.0
2021-03-24 11:00:00,59.27,59.51,59.2,59.29,143448.0,54.8646,55.0867,54.7998,54.8831,143448.0
2021-03-24 11:10:00,59.3,59.3,58.92,58.92,124011.0,54.8924,54.8924,54.5406,54.5406,124011.0
2021-03-24 11:20:00,58.92,59.04,58.85,58.95,50170.0,54.5406,54.6517,54.4758,54.5684,50170.0
2021-03-24 11:30:00,58.95,58.98,58.74,58.83,58175.0,54.5684,54.5961,54.374,54.4573,58175.0
2021-03-24 11:40:00,58.82,58.84,58.63,58.73,92589.0,54.448,54.4665,54.2722,54.3647,92589.0
2021-03-24 11:50:00,58.74,58.77,58.49,58.54,58205.0,54.374,54.4017,54.1426,54.1888,58205.0
2021-03-24 12:00:00,58.54,58.66,58.5,58.64,31081.0,54.1888,54.2999,54.1518,54.2814,31081.0
2021-03-24 12:10:00,58.62,58.64,58.48,58.51,58973.0,54.2629,54.2814,54.1333,54.1611,58973.0
2021-03-24 12:20:00,58.51,58.63,58.46,58.63,38700.0,54.1611,54.2722,54.1148,54.2722,38700.0
2021-03-24 12:30:00,58.63,58.7,58.51,58.56,43457.0,54.2722,54.337,54.1611,54.2074,43457.0
2021-03-24 12:40:00,58.56,58.86,58.52,58.83,97329.0,54.2074,54.4851,54.1703,54.4573,97329.0
2021-03-24 12:50:00,58.82,59.05,58.81,59.0,158614.0,54.448,54.6609,54.4388,54.6147,158614.0
2021-03-24 13:00:00,58.99,59.0,58.59,58.66,87851.0,54.6054,54.6147,54.2351,54.2999,87851.0
2021-03-24 13:10:00,58.67,58.67,58.49,58.61,103504.0,54.3092,54.3092,54.1426,54.2536,103504.0
2021-03-24 13:20:00,58.61,58.7,58.57,58.66,74436.0,54.2536,54.337,54.2166,54.2999,74436.0
2021-03-24 13:30:00,58.65,58.87,58.65,58.79,61684.0,54.2907,54.4943,54.2907,54.4203,61684.0
2021-03-24 13:40:00,58.79,58.84,58.67,58.73,110179.0,54.4203,54.4665,54.3092,54.3647,110179.0
2021-03-24 13:50:00,58.74,58.79,58.56,58.59,93050.0,54.374,54.4203,54.2074,54.2351,93050.0
2021-03-24 14:00:00,58.59,58.61,58.49,58.53,115341.0,54.2351,54.2536,54.1426,54.1796,115341.0
2021-03-24 14:10:00,58.54,58.66,58.52,58.65,53687.0,54.1888,54.2999,54.1703,54.2907,53687.0
2021-03-24 14:20:00,58.64,58.71,58.43,58.46,49457.0,54.2814,54.3462,54.087,54.1148,49457.0
2021-03-24 14:30:00,58.43,58.59,58.35,58.53,83828.0,54.087,54.2351,54.013,54.1796,83828.0
2021-03-24 14:40:00,58.52,58.57,58.4,58.55,88102.0,54.1703,54.2166,54.0592,54.1981,88102.0
2021-03-24 14:50:00,58.54,58.61,58.44,58.47,80063.0,54.1888,54.2536,54.0963,54.124,80063.0
2021-03-24 15:00:00,58.45,58.47,58.3,58.44,70838.0,54.1055,54.124,53.9667,54.0963,70838.0
2021-03-24 15:10:00,58.45,58.48,58.3,58.37,87216.0,54.1055,54.1333,53.9667,54.0315,87216.0
2021-03-24 15:20:00,58.37,58.37,58.26,58.29,80247.0,54.0315,54.0315,53.9297,53.9574,80247.0
2021-03-24 15:30:00,58.27,58.34,58.1,58.12,162554.0,53.9389,54.0037,53.7815,53.8001,162554.0
2021-03-24 15:40:00,58.12,58.24,57.94,57.96,252114.0,53.8001,53.9111,53.6334,53.652,252114.0
2021-03-24 15:50:00,57.96,57.96,57.58,57.64,679767.0,53.652,53.652,53.3002,53.3557,679767.0
2021-03-25 09:30:00,57.53,57.83,57.46,57.79,255278.0,53.2539,53.5316,53.1891,53.4946,255278.0
2021-03-25 09:40:00,57.79,58.04,57.7,57.71,146706.0,53.4946,53.726,53.4113,53.4205,146706.0
2021-03-25 09:50:00,57.7,57.7,57.22,57.57,111357.0,53.4113,53.4113,52.967,53.2909,111357.0
2021-03-25 10:00:00,57.58,58.15,57.54,58.06,128363.0,53.3002,53.8278,53.2632,53.7445,128363.0
2021-03-25 10:10:00,58.04,58.05,57.72,57.73,64180.0,53.726,53.7353,53.4298,53.439,64180.0
2021-03-25 10:20:00,57.74,57.99,57.62,57.62,81371.0,53.4483,53.6797,53.3372,53.3372,81371.0
2021-03-25 10:30:00,57.63,57.65,57.45,57.48,72558.0,53.3465,53.365,53.1799,53.2076,72558.0
2021-03-25 10:40:00,57.5,57.58,57.38,57.38,60309.0,53.2261,53.3002,53.1151,53.1151,60309.0
2021-03-25 10:50:00,57.36,57.36,57.22,57.28,88752.0,53.0965,53.0965,52.967,53.0225,88752.0
2021-03-25 11:00:00,57.27,57.34,57.18,57.26,94023.0,53.0132,53.078,52.9299,53.004,94023.0
2021-03-25 11:10:00,57.26,57.5,57.21,57.35,74197.0,53.004,53.2261,52.9577,53.0873,74197.0
2021-03-25 11:20:00,57.35,57.35,56.98,57.17,87677.0,53.0873,53.0873,52.7448,52.9207,87677.0
2021-03-25 11:30:00,57.2,57.41,57.17,57.31,54915.0,52.9484,53.1428,52.9207,53.0503,54915.0
2021-03-25 11:40:00,57.32,57.45,57.22,57.41,142297.0,53.0595,53.1799,52.967,53.1428,142297.0
2021-03-25 11:50:00,57.39,57.71,57.34,57.7,80793.0,53.1243,53.4205,53.078,53.4113,80793.0
2021-03-25 12:00:00,57.72,57.94,57.67,57.8,122928.0,53.4298,53.6334,53.3835,53.5038,122928.0
2021-03-25 12:10:00,57.81,58.05,57.74,58.05,180302.0,53.5131,53.7353,53.4483,53.7353,180302.0
2021-03-25 12:20:00,58.03,58.24,58.0,58.13,107177.0,53.7167,53.9111,53.689,53.8093,107177.0
2021-03-25 12:30:00,58.15,58.2,58.03,58.1,51323.0,53.8278,53.8741,53.7167,53.7815,51323.0
2021-03-25 12:40:00,58.11,58.33,58.09,58.28,51389.0,53.7908,53.9945,53.7723,53.9482,51389.0
2021-03-25 12:50:00,58.28,58.3,58.15,58.16,61604.0,53.9482,53.9667,53.8278,53.8371,61604.0
2021-03-25 13:00:00,58.14,58.16,58.01,58.08,61874.0,53.8186,53.8371,53.6982,53.763,61874.0
2021-03-25 13:10:00,58.09,58.2,58.05,58.08,61092.0,53.7723,53.8741,53.7353,53.763,61092.0
2021-03-25 13:20:00,58.1,58.24,58.09,58.13,232624.0,53.7815,53.9111,53.7723,53.8093,232624.0
2021-03-25 13:30:00,58.13,58.32,57.99,58.14,163505.0,53.8093,53.9852,53.6797,53.8186,163505.0
2021-03-25 13:40:00,58.15,58.27,58.08,58.09,77427.0,53.8278,53.9389,53.763,53.7723,77427.0
2021-03-25 13:50:00,58.09,58.13,57.79,57.8,63489.0,53.7723,53.8093,53.4946,53.5038,63489.0
2021-03-25 14:00:00,57.81,57.82,57.68,57.71,58795.0,53.5131,53.5224,53.3928,53.4205,58795.0
2021-03-25 14:10:00,57.69,57.96,57.69,57.92,78687.0,53.402,53.652,53.402,53.6149,78687.0
2021-03-25 14:20:00,57.92,57.95,57.72,57.73,72006.0,53.6149,53.6427,53.4298,53.439,72006.0
2021-03-25 14:30:00,57.73,58.04,57.7,58.03,59284.0,53.439,53.726,53.4113,53.7167,59284.0
2021-03-25 14:40:00,58.02,58.25,58.02,58.22,80501.0,53.7075,53.9204,53.7075,53.8926,80501.0
2021-03-25 14:50:00,58.22,58.37,58.17,58.35,62398.0,53.8926,54.0315,53.8463,54.013,62398.0
2021-03-25 15:00:00,58.34,58.41,58.23,58.25,56257.0,54.0037,54.0685,53.9019,53.9204,56257.0
2021-03-25 15:10:00,58.24,58.35,58.21,58.29,56550.0,53.9111,54.013,53.8834,53.9574,56550.0
2021-03-25 15:20:00,58.27,58.31,58.16,58.24,74373.0,53.9389,53.9759,53.8371,53.9111,74373.0
2021-03-25 15:30:00,58.24,58.29,58.09,58.28,140848.0,53.9111,53.9574,53.7723,53.9482,140848.0
2021-03-25 15:40:00,58.28,58.43,58.27,58.34,110940.0,53.9482,54.087,53.9389,54.0037,110940.0
2021-03-25 15:50:00,58.34,58.38,58.06,58.08,447354.0,54.0037,54.0407,53.7445,53.763,447354.0
2021-03-26 09:30:00,58.04,58.42,58.01,58.32,139177.0,53.726,54.0778,53.6982,53.9852,139177.0
2021-03-26 09:40:00,58.34,58.85,58.14,58.8,115289.0,54.0037,54.4758,53.8186,54.4295,115289.0
2021-03-26 09:50:00,58.81,58.85,58.68,58.8,74022.0,54.4388,54.4758,54.3184,54.4295,74022.0
2021-03-26 10:00:00,58.81,59.09,58.68,58.93,110043.0,54.4388,54.698,54.3184,54.5499,110043.0
2021-03-26 10:10:00,58.94,59.24,58.91,59.06,85911.0,54.5591,54.8368,54.5313,54.6702,85911.0
2021-03-26 10:20:00,59.08,59.49,59.07,59.48,91174.0,54.6887,55.0682,54.6794,55.059,91174.0
2021-03-26 10:30:00,59.49,59.52,59.3,59.3,82236.0,55.0682,55.096,54.8924,54.8924,82236.0
2021-03-26 10:40:00,59.32,59.34,59.18,59.21,106290.0,54.9109,54.9294,54.7813,54.809,106290.0
2021-03-26 10:50:00,59.2,59.33,58.98,59.05,164208.0,54.7998,54.9201,54.5961,54.6609,164208.0
2021-03-26 11:00:00,59.04,59.18,58.83,59.12,168988.0,54.6517,54.7813,54.4573,54.7257,168988.0
2021-03-26 11:10:00,59.12,59.2,58.89,59.19,119508.0,54.7257,54.7998,54.5128,54.7905,119508.0
2021-03-26 11:20:00,59.18,59.3,59.01,59.28,90901.0,54.7813,54.8924,54.6239,54.8738,90901.0
2021-03-26 11:30:00,59.28,59.65,59.21,59.64,130647.0,54.8738,55.2163,54.809,55.2071,130647.0
2021-03-26 11:40:00,59.64,59.67,59.41,59.54,69267.0,55.2071,55.2349,54.9942,55.1145,69267.0
2021-03-26 11:50:00,59.53,59.63,59.43,59.47,62690.0,55.1053,55.1978,55.0127,55.0497,62690.0
2021-03-26 12:00:00,59.48,59.6,59.36,59.55,43864.0,55.059,55.1701,54.9479,55.1238,43864.0
2021-03-26 12:10:00,59.56,59.62,59.35,59.47,74941.0,55.133,55.1886,54.9386,55.0497,74941.0
2021-03-26 12:20:00,59.48,59.72,59.45,59.7,85188.0,55.059,55.2811,55.0312,55.2626,85188.0
2021-03-26 12:30:00,59.7,59.75,59.55,59.59,74450.0,55.2626,55.3089,55.1238,55.1608,74450.0
2021-03-26 12:40:00,59.59,59.59,59.4,59.51,64737.0,55.1608,55.1608,54.9849,55.0867,64737.0
2021-03-26 12:50:00,59.5,59.5,59.29,59.41,61121.0,55.0775,55.0775,54.8831,54.9942,61121.0
2021-03-26 13:00:00,59.41,59.48,59.35,59.36,71114.0,54.9942,55.059,54.9386,54.9479,71114.0
2021-03-26 13:10:00,59.36,59.4,59.24,59.4,61007.0,54.9479,54.9849,54.8368,54.9849,61007.0
2021-03-26 13:20:00,59.39,59.51,59.36,59.47,57040.0,54.9757,55.0867,54.9479,55.0497,57040.0
2021-03-26 13:30:00,59.48,59.51,59.31,59.37,66560.0,55.059,55.0867,54.9016,54.9572,66560.0
2021-03-26 13:40:00,59.37,59.38,59.21,59.25,69366.0,54.9572,54.9664,54.809,54.8461,69366.0
2021-03-26 13:50:00,59.25,59.38,59.24,59.31,67624.0,54.8461,54.9664,54.8368,54.9016,67624.0
2021-03-26 14:00:00,59.31,59.35,59.21,59.25,99537.0,54.9016,54.9386,54.809,54.8461,99537.0
2021-03-26 14:10:00,59.27,59.4,59.18,59.4,179123.0,54.8646,54.9849,54.7813,54.9849,179123.0
2021-03-26 14:20:00,59.4,59.85,59.38,59.84,163836.0,54.9849,55.4015,54.9664,55.3922,163836.0
2021-03-26 14:30:00,59.85,59.96,59.67,59.85,186605.0,55.4015,55.5033,55.2349,55.4015,186605.0
2021-03-26 14:40:00,59.83,59.87,59.48,59.49,121031.0,55.383,55.42,55.059,55.0682,121031.0
2021-03-26 14:50:00,59.48,60.13,59.47,60.12,157893.0,55.059,55.6607,55.0497,55.6514,157893.0
2021-03-26 15:00:00,60.13,60.15,60.02,60.08,222682.0,55.6607,55.6792,55.5588,55.6144,222682.0
2021-03-26 15:10:00,60.08,60.15,59.95,60.15,143066.0,55.6144,55.6792,55.494,55.6792,143066.0
2021-03-26 15:20:00,60.16,60.24,60.0,60.24,164047.0,55.6884,55.7625,55.5403,55.7625,164047.0
2021-03-26 15:30:00,60.24,60.28,60.11,60.22,178251.0,55.7625,55.7995,55.6421,55.744,178251.0
2021-03-26 15:40:00,60.22,60.32,60.15,60.26,259187.0,55.744,55.8365,55.6792,55.781,259187.0
2021-03-26 15:50:00,60.26,60.93,60.24,60.83,1104911.0,55.781,56.4012,55.7625,56.3086,1104911.0
2021-03-29 09:30:00,60.68,61.18,60.68,60.89,277128.0,56.1698,56.6326,56.1698,56.3642,277128.0
2021-03-29 09:40:00,60.89,60.92,60.66,60.76,158383.0,56.3642,56.3919,56.1513,56.2438,158383.0
2021-03-29 09:50:00,60.73,60.9,60.38,60.42,119139.0,56.2161,56.3734,55.8921,55.9291,119139.0
2021-03-29 10:00:00,60.4,60.5,59.91,60.04,150823.0,55.9106,56.0032,55.457,55.5774,150823.0
2021-03-29 10:10:00,60.05,60.24,59.92,60.2,116917.0,55.5866,55.7625,55.4663,55.7255,116917.0
2021-03-29 10:20:00,60.19,60.25,59.94,59.99,105400.0,55.7162,55.7717,55.4848,55.5311,105400.0
2021-03-29 10:30:00,60.0,60.2,59.94,60.07,106299.0,55.5403,55.7255,55.4848,55.6051,106299.0
2021-03-29 10:40:00,60.07,60.14,59.95,59.95,84735.0,55.6051,55.6699,55.494,55.494,84735.0
2021-03-29 10:50:00,59.92,60.02,59.83,59.91,83268.0,55.4663,55.5588,55.383,55.457,83268.0
2021-03-29 11:00:00,59.9,59.91,59.74,59.88,67558.0,55.4478,55.457,55.2996,55.4292,67558.0
2021-03-29 11:10:00,59.88,59.97,59.71,59.74,63800.0,55.4292,55.5126,55.2719,55.2996,63800.0
2021-03-29 11:20:00,59.75,60.11,59.73,60.1,78916.0,55.3089,55.6421,55.2904,55.6329,78916.0
2021-03-29 11:30:00,60.11,60.12,59.94,59.96,57747.0,55.6421,55.6514,55.4848,55.5033,57747.0
2021-03-29 11:40:00,59.98,60.11,59.94,59.98,65806.0,55.5218,55.6421,55.4848,55.5218,65806.0
2021-03-29 11:50:00,59.97,60.32,59.93,60.22,63952.0,55.5126,55.8365,55.4755,55.744,63952.0
2021-03-29 12:00:00,60.22,60.29,59.86,59.89,37769.0,55.744,55.8088,55.4107,55.4385,37769.0
2021-03-29 12:10:00,59.89,59.99,59.8,59.85,61269.0,55.4385,55.5311,55.3552,55.4015,61269.0
2021-03-29 12:20:00,59.85,59.95,59.77,59.95,63516.0,55.4015,55.494,55.3274,55.494,63516.0
2021-03-29 12:30:00,59.95,60.06,59.91,60.03,44542.0,55.494,55.5959,55.457,55.5681,44542.0
2021-03-29 12:40:00,60.03,60.23,60.0,60.09,69923.0,55.5681,55.7532,55.5403,55.6236,69923.0
2021-03-29 12:50:00,60.09,60.24,60.04,60.23,56076.0,55.6236,55.7625,55.5774,55.7532,56076.0
2021-03-29 13:00:00,60.24,60.46,60.21,60.42,76755.0,55.7625,55.9661,55.7347,55.9291,76755.0
2021-03-29 13:10:00,60.42,60.5,60.28,60.3,61522.0,55.9291,56.0032,55.7995,55.818,61522.0
2021-03-29 13:20:00,60.3,60.33,60.09,60.12,73560.0,55.818,55.8458,55.6236,55.6514,73560.0
2021-03-29 13:30:00,60.13,60.37,60.04,60.17,72884.0,55.6607,55.8828,55.5774,55.6977,72884.0
2021-03-29 13:40:00,60.17,60.29,60.09,60.18,61504.0,55.6977,55.8088,55.6236,55.7069,61504.0
2021-03-29 13:50:00,60.18,60.29,60.05,60.07,44940.0,55.7069,55.8088,55.5866,55.6051,44940.0
2021-03-29 14:00:00,60.08,60.08,59.9,59.95,83943.0,55.6144,55.6144,55.4478,55.494,83943.0
2021-03-29 14:10:00,59.94,59.94,59.78,59.83,47288.0,55.4848,55.4848,55.3367,55.383,47288.0
2021-03-29 14:20:00,59.83,59.87,59.62,59.66,88659.0,55.383,55.42,55.1886,55.2256,88659.0
2021-03-29 14:30:00,59.65,59.67,59.41,59.44,119609.0,55.2163,55.2349,54.9942,55.0219,119609.0
2021-03-29 14:40:00,59.42,59.61,59.4,59.46,113186.0,55.0034,55.1793,54.9849,55.0405,113186.0
2021-03-29 14:50:00,59.47,59.55,59.28,59.42,77779.0,55.0497,55.1238,54.8738,55.0034,77779.0
2021-03-29 15:00:00,59.43,59.67,59.43,59.55,76732.0,55.0127,55.2349,55.0127,55.1238,76732.0
2021-03-29 15:10:00,59.56,59.69,59.5,59.58,108871.0,55.133,55.2534,55.0775,55.1515,108871.0
2021-03-29 15:20:00,59.59,59.78,59.52,59.76,85800.0,55.1608,55.3367,55.096,55.3182,85800.0
2021-03-29 15:30:00,59.77,59.91,59.75,59.91,130188.0,55.3274,55.457,55.3089,55.457,130188.0
2021-03-29 15:40:00,59.89,60.01,59.77,59.93,198566.0,55.4385,55.5496,55.3274,55.4755,198566.0
2021-03-29 15:50:00,59.93,60.03,59.68,59.85,699368.0,55.4755,55.5681,55.2441,55.4015,699368.0
2021-03-30 09:30:00,59.53,59.69,59.07,59.35,176111.0,55.1053,55.2534,54.6794,54.9386,176111.0
2021-03-30 09:40:00,59.32,59.39,59.13,59.22,94234.0,54.9109,54.9757,54.735,54.8183,94234.0
2021-03-30 09:50:00,59.24,59.47,59.05,59.42,61440.0,54.8368,55.0497,54.6609,55.0034,61440.0
2021-03-30 10:00:00,59.44,59.52,59.26,59.34,148959.0,55.0219,55.096,54.8553,54.9294,148959.0
2021-03-30 10:10:00,59.33,59.7,59.29,59.55,278417.0,54.9201,55.2626,54.8831,55.1238,278417.0
2021-03-30 10:20:00,59.55,59.95,59.48,59.94,188954.0,55.1238,55.494,55.059,55.4848,188954.0
2021-03-30 10:30:00,59.94,60.0,59.84,59.85,137817.0,55.4848,55.5403,55.3922,55.4015,137817.0
2021-03-30 10:40:00,59.85,60.0,59.82,59.97,69957.0,55.4015,55.5403,55.3737,55.5126,69957.0
2021-03-30 10:50:00,59.98,60.06,59.79,59.88,108669.0,55.5218,55.5959,55.3459,55.4292,108669.0
2021-03-30 11:00:00,59.89,60.03,59.85,59.99,46891.0,55.4385,55.5681,55.4015,55.5311,46891.0
2021-03-30 11:10:00,59.99,60.01,59.78,59.78,61974.0,55.5311,55.5496,55.3367,55.3367,61974.0
2021-03-30 11:20:00,59.77,59.8,59.66,59.78,86772.0,55.3274,55.3552,55.2256,55.3367,86772.0
2021-03-30 11:30:00,59.77,60.01,59.71,59.95,40969.0,55.3274,55.5496,55.2719,55.494,40969.0
2021-03-30 11:40:00,59.95,59.97,59.82,59.87,39790.0,55.494,55.5126,55.3737,55.42,39790.0
2021-03-30 11:50:00,59.87,59.92,59.79,59.8,38339.0,55.42,55.4663,55.3459,55.3552,38339.0
2021-03-30 12:00:00,59.79,60.0,59.79,59.99,41417.0,55.3459,55.5403,55.3459,55.5311,41417.0
2021-03-30 12:10:00,60.0,60.03,59.9,59.94,51688.0,55.5403,55.5681,55.4478,55.4848,51688.0
2021-03-30 12:20:00,59.93,60.13,59.88,60.1,60523.0,55.4755,55.6607,55.4292,55.6329,60523.0
2021-03-30 12:30:00,60.09,60.12,60.0,60.05,57602.0,55.6236,55.6514,55.5403,55.5866,57602.0
2021-03-30 12:40:00,60.05,60.1,60.0,60.1,69502.0,55.5866,55.6329,55.5403,55.6329,69502.0
2021-03-30 12:50:00,60.09,60.14,59.99,60.12,72956.0,55.6236,55.6699,55.5311,55.6514,72956.0
2021-03-30 13:00:00,60.11,60.11,59.98,60.01,40706.0,55.6421,55.6421,55.5218,55.5496,40706.0
2021-03-30 13:10:00,60.02,60.12,60.0,60.09,52597.0,55.5588,55.6514,55.5403,55.6236,52597.0
2021-03-30 13:20:00,60.1,60.16,60.05,60.05,44422.0,55.6329,55.6884,55.5866,55.5866,44422.0
2021-03-30 13:30:00,60.05,60.08,59.98,60.04,57691.0,55.5866,55.6144,55.5218,55.5774,57691.0
2021-03-30 13:40:00,60.04,60.08,60.01,60.06,61382.0,55.5774,55.6144,55.5496,55.5959,61382.0
2021-03-30 13:50:00,60.07,60.13,60.04,60.13,49301.0,55.6051,55.6607,55.5774,55.6607,49301.0
2021-03-30 14:00:00,60.11,60.15,60.02,60.1,39228.0,55.6421,55.6792,55.5588,55.6329,39228.0
2021-03-30 14:10:00,60.1,60.23,60.08,60.16,78293.0,55.6329,55.7532,55.6144,55.6884,78293.0
2021-03-30 14:20:00,60.17,60.33,60.09,60.33,90261.0,55.6977,55.8458,55.6236,55.8458,90261.0
2021-03-30 14:30:00,60.32,60.44,60.29,60.39,68435.0,55.8365,55.9476,55.8088,55.9013,68435.0
2021-03-30 14:40:00,60.41,60.45,60.34,60.4,70650.0,55.9198,55.9569,55.8551,55.9106,70650.0
2021-03-30 14:50:00,60.4,60.57,60.35,60.55,101102.0,55.9106,56.068,55.8643,56.0494,101102.0
2021-03-30 15:00:00,60.55,60.6,60.51,60.52,72508.0,56.0494,56.0957,56.0124,56.0217,72508.0
2021-03-30 15:10:00,60.53,60.54,60.46,60.5,59723.0,56.0309,56.0402,55.9661,56.0032,59723.0
2021-03-30 15:20:00,60.5,60.52,60.4,60.46,102118.0,56.0032,56.0217,55.9106,55.9661,102118.0
2021-03-30 15:30:00,60.47,60.63,60.46,60.56,144593.0,55.9754,56.1235,55.9661,56.0587,144593.0
2021-03-30 15:40:00,60.56,60.61,60.4,60.4,146065.0,56.0587,56.105,55.9106,55.9106,146065.0
2021-03-30 15:50:00,60.39,60.41,60.09,60.32,602005.0,55.9013,55.9198,55.6236,55.8365,602005.0
2021-03-31 09:30:00,60.82,61.92,60.75,61.7,548613.0,56.2994,57.3176,56.2346,57.114,548613.0
2021-03-31 09:40:00,61.67,61.87,61.24,61.43,156146.0,57.0862,57.2713,56.6882,56.864,156146.0
2021-03-31 09:50:00,61.43,61.8,61.43,61.63,99743.0,56.864,57.2065,56.864,57.0492,99743.0
2021-03-31 10:00:00,61.62,62.19,61.51,62.16,202593.0,57.0399,57.5675,56.9381,57.5398,202593.0
2021-03-31 10:10:00,62.14,62.24,61.89,62.13,119307.0,57.5213,57.6138,57.2898,57.512,119307.0
2021-03-31 10:20:00,62.14,62.33,62.14,62.23,146713.0,57.5213,57.6971,57.5213,57.6046,146713.0
2021-03-31 10:30:00,62.25,62.35,62.09,62.32,117614.0,57.6231,57.7157,57.475,57.6879,117614.0
2021-03-31 10:40:00,62.33,62.39,62.21,62.25,102938.0,57.6971,57.7527,57.5861,57.6231,102938.0
2021-03-31 10:50:00,62.25,62.4,62.2,62.26,84618.0,57.6231,57.7619,57.5768,57.6323,84618.0
2021-03-31 11:00:00,62.26,62.47,62.25,62.39,134680.0,57.6323,57.8267,57.6231,57.7527,134680.0
2021-03-31 11:10:00,62.4,62.41,62.04,62.2,112662.0,57.7619,57.7712,57.4287,57.5768,112662.0
2021-03-31 11:20:00,62.2,62.2,62.04,62.08,77351.0,57.5768,57.5768,57.4287,57.4657,77351.0
2021-03-31 11:30:00,62.08,62.27,62.08,62.26,72632.0,57.4657,57.6416,57.4657,57.6323,72632.0
2021-03-31 11:40:00,62.27,62.37,62.15,62.34,142770.0,57.6416,57.7342,57.5305,57.7064,142770.0
2021-03-31 11:50:00,62.36,62.48,62.31,62.48,100477.0,57.7249,57.836,57.6786,57.836,100477.0
2021-03-31 12:00:00,62.48,62.67,62.35,62.35,233583.0,57.836,58.0119,57.7157,57.7157,233583.0
2021-03-31 12:10:00,62.37,62.51,62.33,62.51,81102.0,57.7342,57.8638,57.6971,57.8638,81102.0
2021-03-31 12:20:00,62.51,62.61,62.48,62.48,90248.0,57.8638,57.9563,57.836,57.836,90248.0
2021-03-31 12:30:00,62.49,62.52,62.38,62.49,56685.0,57.8452,57.873,57.7434,57.8452,56685.0
2021-03-31 12:40:00,62.49,62.49,62.35,62.35,77816.0,57.8452,57.8452,57.7157,57.7157,77816.0
2021-03-31 12:50:00,62.35,62.35,62.13,62.16,169631.0,57.7157,57.7157,57.512,57.5398,169631.0
2021-03-31 13:00:00,62.17,62.39,62.15,62.38,74426.0,57.549,57.7527,57.5305,57.7434,74426.0
2021-03-31 13:10:00,62.39,62.47,62.31,62.35,56156.0,57.7527,57.8267,57.6786,57.7157,56156.0
2021-03-31 13:20:00,62.35,62.38,62.22,62.31,58703.0,57.7157,57.7434,57.5953,57.6786,58703.0
2021-03-31 13:30:00,62.31,62.33,62.13,62.16,73582.0,57.6786,57.6971,57.512,57.5398,73582.0
2021-03-31 13:40:00,62.17,62.28,62.02,62.07,101767.0,57.549,57.6509,57.4102,57.4565,101767.0
2021-03-31 13:50:00,62.07,62.23,62.01,62.06,70852.0,57.4565,57.6046,57.4009,57.4472,70852.0
2021-03-31 14:00:00,62.07,62.1,61.97,62.05,65481.0,57.4565,57.4842,57.3639,57.438,65481.0
2021-03-31 14:10:00,62.05,62.08,61.98,62.01,44694.0,57.438,57.4657,57.3732,57.4009,44694.0
2021-03-31 14:20:00,62.02,62.06,61.97,61.98,51055.0,57.4102,57.4472,57.3639,57.3732,51055.0
2021-03-31 14:30:00,61.99,62.01,61.83,61.85,39582.0,57.3824,57.4009,57.2343,57.2528,39582.0
2021-03-31 14:40:00,61.85,61.95,61.75,61.94,64640.0,57.2528,57.3454,57.1603,57.3361,64640.0
2021-03-31 14:50:00,61.94,61.99,61.86,61.88,46692.0,57.3361,57.3824,57.2621,57.2806,46692.0
2021-03-31 15:00:00,61.88,61.99,61.82,61.99,74884.0,57.2806,57.3824,57.225,57.3824,74884.0
2021-03-31 15:10:00,61.98,61.99,61.8,61.84,97869.0,57.3732,57.3824,57.2065,57.2436,97869.0
2021-03-31 15:20:00,61.84,61.9,61.73,61.75,93640.0,57.2436,57.2991,57.1417,57.1603,93640.0
2021-03-31 15:30:00,61.75,61.84,61.54,61.54,126547.0,57.1603,57.2436,56.9659,56.9659,126547.0
2021-03-31 15:40:00,61.52,61.62,61.47,61.54,156916.0,56.9473,57.0399,56.9011,56.9659,156916.0
2021-03-31 15:50:00,61.55,61.6,61.13,61.29,913498.0,56.9751,57.0214,56.5863,56.7344,913498.0
2021-04-01 09:30:00,61.55,62.35,61.39,62.22,442608.0,56.9751,57.7157,56.827,57.5953,442608.0
2021-04-01 09:40:00,62.22,62.56,62.13,62.49,91787.0,57.5953,57.91,57.512,57.8452,91787.0
2021-04-01 09:50:00,62.5,62.66,62.29,62.6,119258.0,57.8545,58.0026,57.6601,57.9471,119258.0
2021-04-01 10:00:00,62.58,62.69,62.42,62.64,80564.0,57.9286,58.0304,57.7805,57.9841,80564.0
2021-04-01 10:10:00,62.66,62.97,62.62,62.81,106770.0,58.0026,58.2896,57.9656,58.1415,106770.0
2021-04-01 10:20:00,62.81,63.04,62.77,62.82,129340.0,58.1415,58.3544,58.1044,58.1507,129340.0
2021-04-01 10:30:00,62.83,62.89,62.62,62.75,76121.0,58.16,58.2155,57.9656,58.0859,76121.0
2021-04-01 10:40:00,62.75,62.84,62.73,62.78,56625.0,58.0859,58.1692,58.0674,58.1137,56625.0
2021-04-01 10:50:00,62.77,62.83,62.61,62.77,57913.0,58.1044,58.16,57.9563,58.1044,57913.0
2021-04-01 11:00:00,62.75,63.03,62.75,62.87,86821.0,58.0859,58.3451,58.0859,58.197,86821.0
2021-04-01 11:10:00,62.88,62.91,62.67,62.78,62740.0,58.2063,58.234,58.0119,58.1137,62740.0
2021-04-01 11:20:00,62.77,62.9,62.75,62.85,45723.0,58.1044,58.2248,58.0859,58.1785,45723.0
2021-04-01 11:30:00,62.85,62.89,62.68,62.75,96033.0,58.1785,58.2155,58.0211,58.0859,96033.0
2021-04-01 11:40:00,62.75,62.83,62.72,62.83,39864.0,58.0859,58.16,58.0582,58.16,39864.0
2021-04-01 11:50:00,62.85,62.92,62.81,62.89,42866.0,58.1785,58.2433,58.1415,58.2155,42866.0
2021-04-01 12:00:00,62.88,62.91,62.83,62.89,45750.0,58.2063,58.234,58.16,58.2155,45750.0
2021-04-01 12:10:00,62.89,63.01,62.8,62.97,55600.0,58.2155,58.3266,58.1322,58.2896,55600.0
2021-04-01 12:20:00,62.96,63.01,62.91,62.98,41771.0,58.2803,58.3266,58.234,58.2988,41771.0
2021-04-01 12:30:00,62.98,63.0,62.89,62.9,43126.0,58.2988,58.3173,58.2155,58.2248,43126.0
2021-04-01 12:40:00,62.9,63.1,62.89,62.99,106377.0,58.2248,58.4099,58.2155,58.3081,106377.0
2021-04-01 12:50:00,62.99,63.24,62.96,63.19,79817.0,58.3081,58.5395,58.2803,58.4932,79817.0
2021-04-01 13:00:00,63.21,63.22,62.98,63.01,52964.0,58.5117,58.521,58.2988,58.3266,52964.0
2021-04-01 13:10:00,63.01,63.02,62.82,62.84,81162.0,58.3266,58.3359,58.1507,58.1692,81162.0
2021-04-01 13:20:00,62.84,62.86,62.57,62.59,146092.0,58.1692,58.1877,57.9193,57.9378,146092.0
2021-04-01 13:30:00,62.6,62.62,62.47,62.52,71043.0,57.9471,57.9656,57.8267,57.873,71043.0
2021-04-01 13:40:00,62.52,62.76,62.44,62.76,132296.0,57.873,58.0952,57.799,58.0952,132296.0
2021-04-01 13:50:00,62.75,62.79,62.71,62.77,51945.0,58.0859,58.1229,58.0489,58.1044,51945.0
2021-04-01 14:00:00,62.76,62.89,62.74,62.84,36142.0,58.0952,58.2155,58.0767,58.1692,36142.0
2021-04-01 14:10:00,62.83,62.92,62.81,62.9,35794.0,58.16,58.2433,58.1415,58.2248,35794.0
2021-04-01 14:20:00,62.91,62.93,62.82,62.9,41793.0,58.234,58.2525,58.1507,58.2248,41793.0
2021-04-01 14:30:00,62.89,62.91,62.81,62.88,44914.0,58.2155,58.234,58.1415,58.2063,44914.0
2021-04-01 14:40:00,62.89,62.93,62.82,62.82,41828.0,58.2155,58.2525,58.1507,58.1507,41828.0
2021-04-01 14:50:00,62.83,62.84,62.65,62.65,55769.0,58.16,58.1692,57.9934,57.9934,55769.0
2021-04-01 15:00:00,62.65,62.7,62.57,62.66,57703.0,57.9934,58.0396,57.9193,58.0026,57703.0
2021-04-01 15:10:00,62.67,62.7,62.57,62.63,69982.0,58.0119,58.0396,57.9193,57.9748,69982.0
2021-04-01 15:20:00,62.64,62.73,62.64,62.73,69908.0,57.9841,58.0674,57.9841,58.0674,69908.0
2021-04-01 15:30:00,62.73,62.94,62.72,62.92,94033.0,58.0674,58.2618,58.0582,58.2433,94033.0
2021-04-01 15:40:00,62.92,63.04,62.91,63.02,139418.0,58.2433,58.3544,58.234,58.3359,139418.0
2021-04-01 15:50:00,63.03,63.16,62.97,63.11,534180.0,58.3451,58.4654,58.2896,58.4192,534180.0
2021-04-05 09:30:00,63.35,63.44,62.76,62.76,268290.0,58.6413,58.7246,58.0952,58.0952,268290.0
2021-04-05 09:40:00,62.8,63.05,62.8,62.89,124955.0,58.1322,58.3636,58.1322,58.2155,124955.0
2021-04-05 09:50:00,62.9,62.93,62.55,62.78,117442.0,58.2248,58.2525,57.9008,58.1137,117442.0
2021-04-05 10:00:00,62.81,63.15,62.76,62.79,119107.0,58.1415,58.4562,58.0952,58.1229,119107.0
2021-04-05 10:10:00,62.8,63.16,62.7,63.16,109780.0,58.1322,58.4654,58.0396,58.4654,109780.0
2021-04-05 10:20:00,63.15,63.57,63.15,63.51,137303.0,58.4562,58.845,58.4562,58.7894,137303.0
2021-04-05 10:30:00,63.5,63.61,63.46,63.54,86495.0,58.7802,58.882,58.7431,58.8172,86495.0
2021-04-05 10:40:00,63.55,63.58,63.35,63.52,70575.0,58.8265,58.8542,58.6413,58.7987,70575.0
2021-04-05 10:50:00,63.51,63.52,63.38,63.45,70374.0,58.7894,58.7987,58.6691,58.7339,70374.0
2021-04-05 11:00:00,63.46,63.52,63.38,63.52,65787.0,58.7431,58.7987,58.6691,58.7987,65787.0
2021-04-05 11:10:00,63.53,63.65,63.53,63.65,47421.0,58.8079,58.919,58.8079,58.919,47421.0
2021-04-05 11:20:00,63.65,63.77,63.63,63.69,67083.0,58.919,59.0301,58.9005,58.9561,67083.0
2021-04-05 11:30:00,63.69,63.8,63.66,63.77,71007.0,58.9561,59.0579,58.9283,59.0301,71007.0
2021-04-05 11:40:00,63.76,63.89,63.76,63.87,60663.0,59.0209,59.1412,59.0209,59.1227,60663.0
2021-04-05 11:50:00,63.87,63.9,63.79,63.81,62685.0,59.1227,59.1504,59.0486,59.0671,62685.0
2021-04-05 12:00:00,63.81,63.98,63.75,63.96,55941.0,59.0671,59.2245,59.0116,59.206,55941.0
2021-04-05 12:10:00,63.95,63.96,63.78,63.88,72929.0,59.1967,59.206,59.0394,59.1319,72929.0
2021-04-05 12:20:00,63.88,63.93,63.8,63.81,49655.0,59.1319,59.1782,59.0579,59.0671,49655.0
2021-04-05 12:30:00,63.81,63.95,63.81,63.9,47090.0,59.0671,59.1967,59.0671,59.1504,47090.0
2021-04-05 12:40:00,63.91,63.92,63.72,63.75,77823.0,59.1597,59.169,58.9838,59.0116,77823.0
2021-04-05 12:50:00,63.77,63.77,63.64,63.68,60716.0,59.0301,59.0301,58.9098,58.9468,60716.0
2021-04-05 13:00:00,63.69,63.79,63.67,63.72,57091.0,58.9561,59.0486,58.9375,58.9838,57091.0
2021-04-05 13:10:00,63.72,63.77,63.65,63.74,51487.0,58.9838,59.0301,58.919,59.0023,51487.0
2021-04-05 13:20:00,63.73,63.74,63.65,63.65,57557.0,58.9931,59.0023,58.919,58.919,57557.0
2021-04-05 13:30:00,63.65,63.7,63.59,63.64,42859.0,58.919,58.9653,58.8635,58.9098,42859.0
2021-04-05 13:40:00,63.63,63.69,63.56,63.6,59343.0,58.9005,58.9561,58.8357,58.8727,59343.0
2021-04-05 13:50:00,63.6,63.71,63.59,63.69,70934.0,58.8727,58.9746,58.8635,58.9561,70934.0
2021-04-05 14:00:00,63.68,63.73,63.63,63.72,60689.0,58.9468,58.9931,58.9005,58.9838,60689.0
2021-04-05 14:10:00,63.71,63.75,63.66,63.7,61728.0,58.9746,59.0116,58.9283,58.9653,61728.0
2021-04-05 14:20:00,63.69,63.73,63.65,63.71,56204.0,58.9561,58.9931,58.919,58.9746,56204.0
2021-04-05 14:30:00,63.71,63.78,63.68,63.78,61964.0,58.9746,59.0394,58.9468,59.0394,61964.0
2021-04-05 14:40:00,63.78,63.85,63.76,63.8,67744.0,59.0394,59.1042,59.0209,59.0579,67744.0
2021-04-05 14:50:00,63.8,63.86,63.68,63.71,58225.0,59.0579,59.1134,58.9468,58.9746,58225.0
2021-04-05 15:00:00,63.71,63.73,63.61,63.65,69595.0,58.9746,58.9931,58.882,58.919,69595.0
2021-04-05 15:10:00,63.65,63.82,63.64,63.74,86212.0,58.919,59.0764,58.9098,59.0023,86212.0
2021-04-05 15:20:00,63.74,63.76,63.61,63.75,73489.0,59.0023,59.0209,58.882,59.0116,73489.0
2021-04-05 15:30:00,63.74,63.83,63.72,63.81,99114.0,59.0023,59.0856,58.9838,59.0671,99114.0
2021-04-05 15:40:00,63.8,63.89,63.76,63.83,114425.0,59.0579,59.1412,59.0209,59.0856,114425.0
2021-04-05 15:50:00,63.82,63.93,63.64,63.69,557564.0,59.0764,59.1782,58.9098,58.9561,557564.0
2021-04-06 09:30:00,63.62,63.72,63.16,63.18,296059.0,58.8913,58.9838,58.4654,58.484,296059.0
2021-04-06 09:40:00,63.18,63.2,62.45,62.47,167668.0,58.484,58.5025,57.8082,57.8267,167668.0
2021-04-06 09:50:00,62.48,62.58,62.38,62.52,169913.0,57.836,57.9286,57.7434,57.873,169913.0
2021-04-06 10:00:00,62.51,62.77,62.38,62.49,142396.0,57.8638,58.1044,57.7434,57.8452,142396.0
2021-04-06 10:10:00,62.46,62.55,62.28,62.44,91326.0,57.8175,57.9008,57.6509,57.799,91326.0
2021-04-06 10:20:00,62.43,62.6,62.35,62.43,83558.0,57.7897,57.9471,57.7157,57.7897,83558.0
2021-04-06 10:30:00,62.44,62.56,62.32,62.35,124881.0,57.799,57.91,57.6879,57.7157,124881.0
2021-04-06 10:40:00,62.37,62.46,62.23,62.45,103535.0,57.7342,57.8175,57.6046,57.8082,103535.0
2021-04-06 10:50:00,62.44,62.58,62.35,62.51,139087.0,57.799,57.9286,57.7157,57.8638,139087.0
2021-04-06 11:00:00,62.51,62.69,62.46,62.67,114267.0,57.8638,58.0304,57.8175,58.0119,114267.0
2021-04-06 11:10:00,62.67,62.98,62.66,62.82,126655.0,58.0119,58.2988,58.0026,58.1507,126655.0
2021-04-06 11:20:00,62.82,62.94,62.77,62.85,59081.0,58.1507,58.2618,58.1044,58.1785,59081.0
2021-04-06 11:30:00,62.85,62.92,62.74,62.76,59800.0,58.1785,58.2433,58.0767,58.0952,59800.0
2021-04-06 11:40:00,62.75,62.76,62.62,62.68,54610.0,58.0859,58.0952,57.9656,58.0211,54610.0
2021-04-06 11:50:00,62.68,62.73,62.64,62.68,42891.0,58.0211,58.0674,57.9841,58.0211,42891.0
2021-04-06 12:00:00,62.68,62.68,62.59,62.62,59746.0,58.0211,58.0211,57.9378,57.9656,59746.0
2021-04-06 12:10:00,62.63,62.84,62.63,62.74,76869.0,57.9748,58.1692,57.9748,58.0767,76869.0
2021-04-06 12:20:00,62.74,62.79,62.69,62.74,48911.0,58.0767,58.1229,58.0304,58.0767,48911.0
2021-04-06 12:30:00,62.73,62.82,62.69,62.79,69527.0,58.0674,58.1507,58.0304,58.1229,69527.0
2021-04-06 12:40:00,62.79,62.86,62.73,62.78,50701.0,58.1229,58.1877,58.0674,58.1137,50701.0
2021-04-06 12:50:00,62.78,62.93,62.76,62.92,33248.0,58.1137,58.2525,58.0952,58.2433,33248.0
2021-04-06 13:00:00,62.92,62.93,62.8,62.81,34787.0,58.2433,58.2525,58.1322,58.1415,34787.0
2021-04-06 13:10:00,62.8,62.84,62.69,62.7,89250.0,58.1322,58.1692,58.0304,58.0396,89250.0
2021-04-06 13:20:00,62.7,62.74,62.5,62.52,63062.0,58.0396,58.0767,57.8545,57.873,63062.0
2021-04-06 13:30:00,62.51,62.69,62.49,62.62,70831.0,57.8638,58.0304,57.8452,57.9656,70831.0
2021-04-06 13:40:00,62.62,62.66,62.55,62.56,65645.0,57.9656,58.0026,57.9008,57.91,65645.0
2021-04-06 13:50:00,62.56,62.69,62.55,62.67,52164.0,57.91,58.0304,57.9008,58.0119,52164.0
2021-04-06 14:00:00,62.69,62.75,62.65,62.75,40518.0,58.0304,58.0859,57.9934,58.0859,40518.0
2021-04-06 14:10:00,62.74,62.82,62.72,62.73,48233.0,58.0767,58.1507,58.0582,58.0674,48233.0
2021-04-06 14:20:00,62.72,62.73,62.65,62.67,52719.0,58.0582,58.0674,57.9934,58.0119,52719.0
2021-04-06 14:30:00,62.67,62.68,62.55,62.57,45627.0,58.0119,58.0211,57.9008,57.9193,45627.0
2021-04-06 14:40:00,62.56,62.66,62.55,62.59,43419.0,57.91,58.0026,57.9008,57.9378,43419.0
2021-04-06 14:50:00,62.59,62.59,62.48,62.54,41894.0,57.9378,57.9378,57.836,57.8915,41894.0
2021-04-06 15:00:00,62.54,62.55,62.44,62.47,69624.0,57.8915,57.9008,57.799,57.8267,69624.0
2021-04-06 15:10:00,62.47,62.58,62.43,62.58,43939.0,57.8267,57.9286,57.7897,57.9286,43939.0
2021-04-06 15:20:00,62.58,62.69,62.55,62.69,65616.0,57.9286,58.0304,57.9008,58.0304,65616.0
2021-04-06 15:30:00,62.69,62.72,62.53,62.54,98806.0,58.0304,58.0582,57.8823,57.8915,98806.0
2021-04-06 15:40:00,62.53,62.53,62.3,62.41,183502.0,57.8823,57.8823,57.6694,57.7712,183502.0
2021-04-06 15:50:00,62.4,62.57,62.28,62.52,491431.0,57.7619,57.9193,57.6509,57.873,491431.0
2021-04-07 09:30:00,62.69,62.69,61.68,61.69,358511.0,58.0304,58.0304,57.0955,57.1047,358511.0
2021-04-07 09:40:00,61.7,62.0,61.57,61.89,172449.0,57.114,57.3917,56.9936,57.2898,172449.0
2021-04-07 09:50:00,61.89,62.05,61.65,61.66,126379.0,57.2898,57.438,57.0677,57.0769,126379.0
2021-04-07 10:00:00,61.67,61.76,61.54,61.55,97339.0,57.0862,57.1695,56.9659,56.9751,97339.0
2021-04-07 10:10:00,61.56,61.65,61.47,61.54,94620.0,56.9844,57.0677,56.9011,56.9659,94620.0
2021-04-07 10:20:00,61.54,61.7,61.5,61.67,73434.0,56.9659,57.114,56.9288,57.0862,73434.0
2021-04-07 10:30:00,61.68,61.82,61.62,61.72,96461.0,57.0955,57.225,57.0399,57.1325,96461.0
2021-04-07 10:40:00,61.71,61.78,61.57,61.67,114744.0,57.1232,57.188,56.9936,57.0862,114744.0
2021-04-07 10:50:00,61.66,61.71,61.6,61.71,76427.0,57.0769,57.1232,57.0214,57.1232,76427.0
2021-04-07 11:00:00,61.7,61.98,61.68,61.85,108737.0,57.114,57.3732,57.0955,57.2528,108737.0
2021-04-07 11:10:00,61.84,61.87,61.78,61.83,41552.0,57.2436,57.2713,57.188,57.2343,41552.0
2021-04-07 11:20:00,61.83,61.83,61.65,61.65,31908.0,57.2343,57.2343,57.0677,57.0677,31908.0
2021-04-07 11:30:00,61.66,61.71,61.63,61.64,36691.0,57.0769,57.1232,57.0492,57.0584,36691.0
2021-04-07 11:40:00,61.63,61.63,61.52,61.56,44264.0,57.0492,57.0492,56.9473,56.9844,44264.0
2021-04-07 11:50:00,61.57,61.65,61.55,61.62,35402.0,56.9936,57.0677,56.9751,57.0399,35402.0
2021-04-07 12:00:00,61.61,61.76,61.6,61.74,33807.0,57.0307,57.1695,57.0214,57.151,33807.0
2021-04-07 12:10:00,61.73,61.78,61.6,61.63,30817.0,57.1417,57.188,57.0214,57.0492,30817.0
2021-04-07 12:20:00,61.64,61.75,61.63,61.73,28230.0,57.0584,57.1603,57.0492,57.1417,28230.0
2021-04-07 12:30:00,61.71,61.82,61.7,61.79,35708.0,57.1232,57.225,57.114,57.1973,35708.0
2021-04-07 12:40:00,61.79,61.81,61.73,61.76,43195.0,57.1973,57.2158,57.1417,57.1695,43195.0
2021-04-07 12:50:00,61.76,61.8,61.68,61.69,21677.0,57.1695,57.2065,57.0955,57.1047,21677.0
2021-04-07 13:00:00,61.66,61.74,61.64,61.64,36513.0,57.0769,57.151,57.0584,57.0584,36513.0
2021-04-07 13:10:00,61.61,61.64,61.51,61.52,43181.0,57.0307,57.0584,56.9381,56.9473,43181.0
2021-04-07 13:20:00,61.52,61.54,61.43,61.5,61149.0,56.9473,56.9659,56.864,56.9288,61149.0
2021-04-07 13:30:00,61.48,61.6,61.48,61.59,47560.0,56.9103,57.0214,56.9103,57.0121,47560.0
2021-04-07 13:40:00,61.59,61.67,61.58,61.62,22048.0,57.0121,57.0862,57.0029,57.0399,22048.0
2021-04-07 13:50:00,61.64,61.68,61.6,61.65,26689.0,57.0584,57.0955,57.0214,57.0677,26689.0
2021-04-07 14:00:00,61.65,61.71,61.63,61.65,32050.0,57.0677,57.1232,57.0492,57.0677,32050.0
2021-04-07 14:10:00,61.66,61.92,61.65,61.88,55980.0,57.0769,57.3176,57.0677,57.2806,55980.0
2021-04-07 14:20:00,61.88,61.92,61.8,61.89,55112.0,57.2806,57.3176,57.2065,57.2898,55112.0
2021-04-07 14:30:00,61.89,61.93,61.83,61.85,26442.0,57.2898,57.3269,57.2343,57.2528,26442.0
2021-04-07 14:40:00,61.86,61.87,61.75,61.78,41789.0,57.2621,57.2713,57.1603,57.188,41789.0
2021-04-07 14:50:00,61.79,61.83,61.67,61.71,32511.0,57.1973,57.2343,57.0862,57.1232,32511.0
2021-04-07 15:00:00,61.72,61.8,61.65,61.66,61368.0,57.1325,57.2065,57.0677,57.0769,61368.0
2021-04-07 15:10:00,61.66,61.68,61.51,61.58,90705.0,57.0769,57.0955,56.9381,57.0029,90705.0
2021-04-07 15:20:00,61.58,61.67,61.55,61.64,66583.0,57.0029,57.0862,56.9751,57.0584,66583.0
2021-04-07 15:30:00,61.64,61.73,61.56,61.64,201257.0,57.0584,57.1417,56.9844,57.0584,201257.0
2021-04-07 15:40:00,61.64,61.82,61.61,61.79,109961.0,57.0584,57.225,57.0307,57.1973,109961.0
2021-04-07 15:50:00,61.8,61.81,61.56,61.77,402331.0,57.2065,57.2158,56.9844,57.1788,402331.0
2021-04-08 09:30:00,62.25,62.65,62.07,62.31,255835.0,57.6231,57.9934,57.4565,57.6786,255835.0
2021-04-08 09:40:00,62.31,62.43,62.16,62.16,57240.0,57.6786,57.7897,57.5398,57.5398,57240.0
2021-04-08 09:50:00,62.17,62.32,62.14,62.26,90412.0,57.549,57.6879,57.5213,57.6323,90412.0
2021-04-08 10:00:00,62.27,62.3,61.89,61.91,75568.0,57.6416,57.6694,57.2898,57.3084,75568.0
2021-04-08 10:10:00,61.88,61.98,61.76,61.91,75310.0,57.2806,57.3732,57.1695,57.3084,75310.0
2021-04-08 10:20:00,61.95,62.05,61.83,61.89,39251.0,57.3454,57.438,57.2343,57.2898,39251.0
2021-04-08 10:30:00,61.89,62.01,61.81,62.01,46837.0,57.2898,57.4009,57.2158,57.4009,46837.0
2021-04-08 10:40:00,61.99,62.15,61.93,62.14,46580.0,57.3824,57.5305,57.3269,57.5213,46580.0
2021-04-08 10:50:00,62.14,62.19,62.05,62.16,34291.0,57.5213,57.5675,57.438,57.5398,34291.0
2021-04-08 11:00:00,62.16,62.25,62.1,62.15,39461.0,57.5398,57.6231,57.4842,57.5305,39461.0
2021-04-08 11:10:00,62.13,62.43,62.13,62.4,84898.0,57.512,57.7897,57.512,57.7619,84898.0
2021-04-08 11:20:00,62.42,62.43,62.28,62.37,40504.0,57.7805,57.7897,57.6509,57.7342,40504.0
2021-04-08 11:30:00,62.39,62.47,62.34,62.4,38634.0,57.7527,57.8267,57.7064,57.7619,38634.0
2021-04-08 11:40:00,62.4,62.46,62.37,62.39,31430.0,57.7619,57.8175,57.7342,57.7527,31430.0
2021-04-08 11:50:00,62.38,62.44,62.36,62.39,26527.0,57.7434,57.799,57.7249,57.7527,26527.0
2021-04-08 12:00:00,62.4,62.47,62.4,62.45,30992.0,57.7619,57.8267,57.7619,57.8082,30992.0
2021-04-08 12:10:00,62.46,62.62,62.38,62.56,34702.0,57.8175,57.9656,57.7434,57.91,34702.0
2021-04-08 12:20:00,62.54,62.55,62.38,62.4,39192.0,57.8915,57.9008,57.7434,57.7619,39192.0
2021-04-08 12:30:00,62.41,62.43,62.31,62.39,46861.0,57.7712,57.7897,57.6786,57.7527,46861.0
2021-04-08 12:40:00,62.39,62.44,62.36,62.37,50388.0,57.7527,57.799,57.7249,57.7342,50388.0
2021-04-08 12:50:00,62.37,62.47,62.35,62.43,45827.0,57.7342,57.8267,57.7157,57.7897,45827.0
2021-04-08 13:00:00,62.43,62.47,62.33,62.34,28692.0,57.7897,57.8267,57.6971,57.7064,28692.0
2021-04-08 13:10:00,62.33,62.38,62.29,62.31,35586.0,57.6971,57.7434,57.6601,57.6786,35586.0
2021-04-08 13:20:00,62.31,62.35,62.25,62.27,43177.0,57.6786,57.7157,57.6231,57.6416,43177.0
2021-04-08 13:30:00,62.28,62.37,62.25,62.28,53122.0,57.6509,57.7342,57.6231,57.6509,53122.0
2021-04-08 13:40:00,62.29,62.41,62.26,62.39,44951.0,57.6601,57.7712,57.6323,57.7527,44951.0
2021-04-08 13:50:00,62.39,62.41,62.35,62.38,33685.0,57.7527,57.7712,57.7157,57.7434,33685.0
2021-04-08 14:00:00,62.38,62.4,62.34,62.4,33718.0,57.7434,57.7619,57.7064,57.7619,33718.0
2021-04-08 14:10:00,62.4,62.51,62.4,62.51,47374.0,57.7619,57.8638,57.7619,57.8638,47374.0
2021-04-08 14:20:00,62.5,62.57,62.48,62.57,45268.0,57.8545,57.9193,57.836,57.9193,45268.0
2021-04-08 14:30:00,62.57,62.59,62.5,62.52,36981.0,57.9193,57.9378,57.8545,57.873,36981.0
2021-04-08 14:40:00,62.52,62.52,62.42,62.42,48438.0,57.873,57.873,57.7805,57.7805,48438.0
2021-04-08 14:50:00,62.42,62.42,62.28,62.32,44937.0,57.7805,57.7805,57.6509,57.6879,44937.0
2021-04-08 15:00:00,62.32,62.38,62.26,62.31,52565.0,57.6879,57.7434,57.6323,57.6786,52565.0
2021-04-08 15:10:00,62.3,62.37,62.27,62.29,72428.0,57.6694,57.7342,57.6416,57.6601,72428.0
2021-04-08 15:20:00,62.29,62.37,62.28,62.32,72071.0,57.6601,57.7342,57.6509,57.6879,72071.0
2021-04-08 15:30:00,62.33,62.37,62.26,62.3,88893.0,57.6971,57.7342,57.6323,57.6694,88893.0
2021-04-08 15:40:00,62.3,62.31,62.17,62.17,133332.0,57.6694,57.6786,57.549,57.549,133332.0
2021-04-08 15:50:00,62.17,62.22,62.1,62.19,307588.0,57.549,57.5953,57.4842,57.5675,307588.0
2021-04-09 09:30:00,62.08,62.2,61.86,62.03,144644.0,57.4657,57.5768,57.2621,57.4194,144644.0
2021-04-09 09:40:00,62.02,62.19,61.92,61.94,77738.0,57.4102,57.5675,57.3176,57.3361,77738.0
2021-04-09 09:50:00,61.94,62.13,61.86,62.09,40712.0,57.3361,57.512,57.2621,57.475,40712.0
2021-04-09 10:00:00,62.11,62.5,62.11,62.44,69979.0,57.4935,57.8545,57.4935,57.799,69979.0
2021-04-09 10:10:00,62.41,62.43,62.22,62.25,48751.0,57.7712,57.7897,57.5953,57.6231,48751.0
2021-04-09 10:20:00,62.26,62.4,62.08,62.15,55325.0,57.6323,57.7619,57.4657,57.5305,55325.0
2021-04-09 10:30:00,62.16,62.17,61.93,61.94,58984.0,57.5398,57.549,57.3269,57.3361,58984.0
2021-04-09 10:40:00,61.96,62.04,61.88,62.01,79729.0,57.3546,57.4287,57.2806,57.4009,79729.0
2021-04-09 10:50:00,61.99,62.01,61.88,61.93,42334.0,57.3824,57.4009,57.2806,57.3269,42334.0
2021-04-09 11:00:00,61.93,62.12,61.92,62.09,69803.0,57.3269,57.5027,57.3176,57.475,69803.0
2021-04-09 11:10:00,62.09,62.16,61.92,61.96,66011.0,57.475,57.5398,57.3176,57.3546,66011.0
2021-04-09 11:20:00,61.96,62.03,61.86,61.99,73277.0,57.3546,57.4194,57.2621,57.3824,73277.0
2021-04-09 11:30:00,61.99,62.04,61.88,61.93,58478.0,57.3824,57.4287,57.2806,57.3269,58478.0
2021-04-09 11:40:00,61.91,61.94,61.84,61.89,29262.0,57.3084,57.3361,57.2436,57.2898,29262.0
2021-04-09 11:50:00,61.9,62.02,61.88,61.97,40528.0,57.2991,57.4102,57.2806,57.3639,40528.0
2021-04-09 12:00:00,61.98,62.02,61.93,61.98,22451.0,57.3732,57.4102,57.3269,57.3732,22451.0
2021-04-09 12:10:00,61.97,61.97,61.89,61.94,18842.0,57.3639,57.3639,57.2898,57.3361,18842.0
2021-04-09 12:20:00,61.94,62.04,61.93,61.96,18159.0,57.3361,57.4287,57.3269,57.3546,18159.0
2021-04-09 12:30:00,61.96,62.05,61.94,62.05,21665.0,57.3546,57.438,57.3361,57.438,21665.0
2021-04-09 12:40:00,62.04,62.09,61.99,62.01,24793.0,57.4287,57.475,57.3824,57.4009,24793.0
2021-04-09 12:50:00,62.02,62.07,61.98,62.07,21792.0,57.4102,57.4565,57.3732,57.4565,21792.0
2021-04-09 13:00:00,62.07,62.08,62.0,62.03,30374.0,57.4565,57.4657,57.3917,57.4194,30374.0
2021-04-09 13:10:00,62.02,62.05,62.01,62.02,35212.0,57.4102,57.438,57.4009,57.4102,35212.0
2021-04-09 13:20:00,62.03,62.03,61.97,61.99,20801.0,57.4194,57.4194,57.3639,57.3824,20801.0
2021-04-09 13:30:00,61.99,62.0,61.94,61.97,29263.0,57.3824,57.3917,57.3361,57.3639,29263.0
2021-04-09 13:40:00,61.97,61.97,61.91,61.95,29104.0,57.3639,57.3639,57.3084,57.3454,29104.0
2021-04-09 13:50:00,61.95,61.98,61.92,61.98,31752.0,57.3454,57.3732,57.3176,57.3732,31752.0
2021-04-09 14:00:00,61.99,62.1,61.97,62.06,65451.0,57.3824,57.4842,57.3639,57.4472,65451.0
2021-04-09 14:10:00,62.06,62.08,62.02,62.03,27408.0,57.4472,57.4657,57.4102,57.4194,27408.0
2021-04-09 14:20:00,62.02,62.03,61.95,61.98,29000.0,57.4102,57.4194,57.3454,57.3732,29000.0
2021-04-09 14:30:00,61.97,61.97,61.87,61.89,48578.0,57.3639,57.3639,57.2713,57.2898,48578.0
2021-04-09 14:40:00,61.89,62.1,61.88,62.08,90258.0,57.2898,57.4842,57.2806,57.4657,90258.0
2021-04-09 14:50:00,62.08,62.17,62.04,62.11,52181.0,57.4657,57.549,57.4287,57.4935,52181.0
2021-04-09 15:00:00,62.11,62.13,62.04,62.06,40882.0,57.4935,57.512,57.4287,57.4472,40882.0
2021-04-09 15:10:00,62.06,62.2,62.03,62.17,94606.0,57.4472,57.5768,57.4194,57.549,94606.0
2021-04-09 15:20:00,62.17,62.28,62.17,62.28,66440.0,57.549,57.6509,57.549,57.6509,66440.0
2021-04-09 15:30:00,62.28,62.3,62.17,62.21,107166.0,57.6509,57.6694,57.549,57.5861,107166.0
2021-04-09 15:40:00,62.21,62.37,62.18,62.35,102556.0,57.5861,57.7342,57.5583,57.7157,102556.0
2021-04-09 15:50:00,62.35,62.6,62.35,62.47,435844.0,57.7157,57.9471,57.7157,57.8267,435844.0
2021-04-12 09:30:00,62.47,62.88,62.34,62.67,207390.0,57.8267,58.2063,57.7064,58.0119,207390.0
2021-04-12 09:40:00,62.68,62.87,62.23,62.25,150495.0,58.0211,58.197,57.6046,57.6231,150495.0
2021-04-12 09:50:00,62.26,62.45,62.18,62.4,137129.0,57.6323,57.8082,57.5583,57.7619,137129.0
2021-04-12 10:00:00,62.4,62.56,62.29,62.48,115194.0,57.7619,57.91,57.6601,57.836,115194.0
2021-04-12 10:10:00,62.5,62.52,62.28,62.33,69499.0,57.8545,57.873,57.6509,57.6971,69499.0
2021-04-12 10:20:00,62.31,62.38,62.27,62.3,146207.0,57.6786,57.7434,57.6416,57.6694,146207.0
2021-04-12 10:30:00,62.31,62.31,62.13,62.28,75298.0,57.6786,57.6786,57.512,57.6509,75298.0
2021-04-12 10:40:00,62.28,62.41,62.23,62.38,77593.0,57.6509,57.7712,57.6046,57.7434,77593.0
2021-04-12 10:50:00,62.37,62.6,62.37,62.46,83596.0,57.7342,57.9471,57.7342,57.8175,83596.0
2021-04-12 11:00:00,62.46,62.51,62.34,62.34,135024.0,57.8175,57.8638,57.7064,57.7064,135024.0
2021-04-12 11:10:00,62.34,62.58,62.31,62.54,81329.0,57.7064,57.9286,57.6786,57.8915,81329.0
2021-04-12 11:20:00,62.55,62.63,62.54,62.61,59493.0,57.9008,57.9748,57.8915,57.9563,59493.0
2021-04-12 11:30:00,62.6,62.6,62.45,62.47,83237.0,57.9471,57.9471,57.8082,57.8267,83237.0
2021-04-12 11:40:00,62.46,62.55,62.4,62.52,57838.0,57.8175,57.9008,57.7619,57.873,57838.0
2021-04-12 11:50:00,62.51,62.55,62.43,62.44,75822.0,57.8638,57.9008,57.7897,57.799,75822.0
2021-04-12 12:00:00,62.44,62.47,62.29,62.3,50308.0,57.799,57.8267,57.6601,57.6694,50308.0
2021-04-12 12:10:00,62.3,62.37,62.29,62.31,47385.0,57.6694,57.7342,57.6601,57.6786,47385.0
2021-04-12 12:20:00,62.32,62.39,62.29,62.33,36325.0,57.6879,57.7527,57.6601,57.6971,36325.0
2021-04-12 12:30:00,62.34,62.57,62.29,62.55,73793.0,57.7064,57.9193,57.6601,57.9008,73793.0
2021-04-12 12:40:00,62.55,62.61,62.53,62.57,45217.0,57.9008,57.9563,57.8823,57.9193,45217.0
2021-04-12 12:50:00,62.57,62.69,62.56,62.67,31505.0,57.9193,58.0304,57.91,58.0119,31505.0
2021-04-12 13:00:00,62.68,62.73,62.64,62.71,48821.0,58.0211,58.0674,57.9841,58.0489,48821.0
2021-04-12 13:10:00,62.71,62.72,62.53,62.54,65542.0,58.0489,58.0582,57.8823,57.8915,65542.0
2021-04-12 13:20:00,62.55,62.59,62.47,62.56,79670.0,57.9008,57.9378,57.8267,57.91,79670.0
2021-04-12 13:30:00,62.55,62.6,62.46,62.47,58796.0,57.9008,57.9471,57.8175,57.8267,58796.0
2021-04-12 13:40:00,62.47,62.62,62.44,62.6,61047.0,57.8267,57.9656,57.799,57.9471,61047.0
2021-04-12 13:50:00,62.59,62.59,62.47,62.47,47677.0,57.9378,57.9378,57.8267,57.8267,47677.0
2021-04-12 14:00:00,62.49,62.61,62.48,62.56,65348.0,57.8452,57.9563,57.836,57.91,65348.0
2021-04-12 14:10:00,62.55,62.56,62.43,62.47,42577.0,57.9008,57.91,57.7897,57.8267,42577.0
2021-04-12 14:20:00,62.48,62.5,62.43,62.48,41751.0,57.836,57.8545,57.7897,57.836,41751.0
2021-04-12 14:30:00,62.49,62.51,62.37,62.37,31837.0,57.8452,57.8638,57.7342,57.7342,31837.0
2021-04-12 14:40:00,62.38,62.39,62.29,62.37,43153.0,57.7434,57.7527,57.6601,57.7342,43153.0
2021-04-12 14:50:00,62.37,62.41,62.29,62.39,43711.0,57.7342,57.7712,57.6601,57.7527,43711.0
2021-04-12 15:00:00,62.38,62.42,62.32,62.41,70242.0,57.7434,57.7805,57.6879,57.7712,70242.0
2021-04-12 15:10:00,62.42,62.47,62.41,62.43,75897.0,57.7805,57.8267,57.7712,57.7897,75897.0
2021-04-12 15:20:00,62.44,62.54,62.43,62.53,55657.0,57.799,57.8915,57.7897,57.8823,55657.0
2021-04-12 15:30:00,62.52,62.57,62.49,62.53,101864.0,57.873,57.9193,57.8452,57.8823,101864.0
2021-04-12 15:40:00,62.54,62.6,62.51,62.56,96785.0,57.8915,57.9471,57.8638,57.91,96785.0
2021-04-12 15:50:00,62.56,62.67,62.55,62.65,384265.0,57.91,58.0119,57.9008,57.9934,384265.0
2021-04-13 09:30:00,63.02,64.08,62.92,63.84,323003.0,58.3359,59.3171,58.2433,59.0949,323003.0
2021-04-13 09:40:00,63.84,63.86,63.16,63.2,119038.0,59.0949,59.1134,58.4654,58.5025,119038.0
2021-04-13 09:50:00,63.18,63.63,63.18,63.5,95903.0,58.484,58.9005,58.484,58.7802,95903.0
2021-04-13 10:00:00,63.5,63.7,63.44,63.59,115671.0,58.7802,58.9653,58.7246,58.8635,115671.0
2021-04-13 10:10:00,63.6,63.7,63.38,63.45,110082.0,58.8727,58.9653,58.6691,58.7339,110082.0
2021-04-13 10:20:00,63.45,63.81,63.38,63.75,138349.0,58.7339,59.0671,58.6691,59.0116,138349.0
2021-04-13 10:30:00,63.77,63.78,63.51,63.56,49385.0,59.0301,59.0394,58.7894,58.8357,49385.0
2021-04-13 10:40:00,63.57,63.71,63.52,63.55,57153.0,58.845,58.9746,58.7987,58.8265,57153.0
2021-04-13 10:50:00,63.55,63.56,63.38,63.49,50331.0,58.8265,58.8357,58.6691,58.7709,50331.0
2021-04-13 11:00:00,63.49,63.5,63.35,63.35,50903.0,58.7709,58.7802,58.6413,58.6413,50903.0
2021-04-13 11:10:00,63.34,63.35,63.21,63.29,49022.0,58.6321,58.6413,58.5117,58.5858,49022.0
2021-04-13 11:20:00,63.29,63.37,63.25,63.37,30664.0,58.5858,58.6598,58.5488,58.6598,30664.0
2021-04-13 11:30:00,63.37,63.46,63.36,63.46,46745.0,58.6598,58.7431,58.6506,58.7431,46745.0
2021-04-13 11:40:00,63.46,63.51,63.44,63.46,38742.0,58.7431,58.7894,58.7246,58.7431,38742.0
2021-04-13 11:50:00,63.46,63.51,63.44,63.51,44290.0,58.7431,58.7894,58.7246,58.7894,44290.0
2021-04-13 12:00:00,63.51,63.56,63.41,63.46,35910.0,58.7894,58.8357,58.6969,58.7431,35910.0
2021-04-13 12:10:00,63.45,63.45,63.39,63.41,27586.0,58.7339,58.7339,58.6784,58.6969,27586.0
2021-04-13 12:20:00,63.41,63.44,63.37,63.4,35884.0,58.6969,58.7246,58.6598,58.6876,35884.0
2021-04-13 12:30:00,63.4,63.53,63.39,63.52,29196.0,58.6876,58.8079,58.6784,58.7987,29196.0
2021-04-13 12:40:00,63.53,63.56,63.4,63.42,60112.0,58.8079,58.8357,58.6876,58.7061,60112.0
2021-04-13 12:50:00,63.43,63.48,63.42,63.47,34139.0,58.7154,58.7617,58.7061,58.7524,34139.0
2021-04-13 13:00:00,63.49,63.56,63.44,63.5,45398.0,58.7709,58.8357,58.7246,58.7802,45398.0
2021-04-13 13:10:00,63.52,63.55,63.48,63.53,47090.0,58.7987,58.8265,58.7617,58.8079,47090.0
2021-04-13 13:20:00,63.53,63.58,63.51,63.54,45672.0,58.8079,58.8542,58.7894,58.8172,45672.0
2021-04-13 13:30:00,63.54,63.58,63.46,63.54,44012.0,58.8172,58.8542,58.7431,58.8172,44012.0
2021-04-13 13:40:00,63.54,63.57,63.5,63.55,34821.0,58.8172,58.845,58.7802,58.8265,34821.0
2021-04-13 13:50:00,63.55,63.59,63.52,63.54,27592.0,58.8265,58.8635,58.7987,58.8172,27592.0
2021-04-13 14:00:00,63.54,63.57,63.49,63.56,62679.0,58.8172,58.845,58.7709,58.8357,62679.0
2021-04-13 14:10:00,63.56,63.66,63.55,63.62,52648.0,58.8357,58.9283,58.8265,58.8913,52648.0
2021-04-13 14:20:00,63.63,63.69,63.59,63.65,39215.0,58.9005,58.9561,58.8635,58.919,39215.0
2021-04-13 14:30:00,63.65,63.67,63.55,63.6,48404.0,58.919,58.9375,58.8265,58.8727,48404.0
2021-04-13 14:40:00,63.6,63.67,63.59,63.67,49365.0,58.8727,58.9375,58.8635,58.9375,49365.0
2021-04-13 14:50:00,63.66,63.77,63.65,63.73,64800.0,58.9283,59.0301,58.919,58.9931,64800.0
2021-04-13 15:00:00,63.73,63.85,63.73,63.83,100844.0,58.9931,59.1042,58.9931,59.0856,100844.0
2021-04-13 15:10:00,63.84,63.96,63.83,63.88,124963.0,59.0949,59.206,59.0856,59.1319,124963.0
2021-04-13 15:20:00,63.88,63.88,63.77,63.83,119211.0,59.1319,59.1319,59.0301,59.0856,119211.0
2021-04-13 15:30:00,63.83,63.94,63.78,63.79,186647.0,59.0856,59.1875,59.0394,59.0486,186647.0
2021-04-13 15:40:00,63.78,63.86,63.76,63.81,121220.0,59.0394,59.1134,59.0209,59.0671,121220.0
2021-04-13 15:50:00,63.8,63.84,63.62,63.83,536255.0,59.0579,59.0949,58.8913,59.0856,536255.0
2021-04-14 09:30:00,63.94,63.94,63.24,63.24,227304.0,59.1875,59.1875,58.5395,58.5395,227304.0
2021-04-14 09:40:00,63.22,63.44,63.2,63.44,137227.0,58.521,58.7246,58.5025,58.7246,137227.0
2021-04-14 09:50:00,63.43,63.54,63.35,63.41,132609.0,58.7154,58.8172,58.6413,58.6969,132609.0
2021-04-14 10:00:00,63.43,63.51,63.3,63.44,60632.0,58.7154,58.7894,58.595,58.7246,60632.0
2021-04-14 10:10:00,63.42,63.52,63.3,63.42,74792.0,58.7061,58.7987,58.595,58.7061,74792.0
2021-04-14 10:20:00,63.43,63.47,63.31,63.38,72614.0,58.7154,58.7524,58.6043,58.6691,72614.0
2021-04-14 10:30:00,63.38,63.65,63.36,63.63,80249.0,58.6691,58.919,58.6506,58.9005,80249.0
2021-04-14 10:40:00,63.63,64.03,63.59,63.9,240132.0,58.9005,59.2708,58.8635,59.1504,240132.0
2021-04-14 10:50:00,63.9,64.12,63.89,63.96,205476.0,59.1504,59.3541,59.1412,59.206,205476.0
2021-04-14 11:00:00,63.99,64.05,63.86,63.92,75214.0,59.2338,59.2893,59.1134,59.169,75214.0
2021-04-14 11:10:00,63.91,63.94,63.53,63.54,145393.0,59.1597,59.1875,58.8079,58.8172,145393.0
2021-04-14 11:20:00,63.52,63.54,63.37,63.54,76627.0,58.7987,58.8172,58.6598,58.8172,76627.0
2021-04-14 11:30:00,63.54,63.7,63.44,63.67,75201.0,58.8172,58.9653,58.7246,58.9375,75201.0
2021-04-14 11:40:00,63.66,63.66,63.57,63.64,34397.0,58.9283,58.9283,58.845,58.9098,34397.0
2021-04-14 11:50:00,63.65,63.79,63.62,63.76,51915.0,58.919,59.0486,58.8913,59.0209,51915.0
2021-04-14 12:00:00,63.76,64.39,63.76,64.29,807366.0,59.0209,59.604,59.0209,59.5115,807366.0
2021-04-14 12:10:00,64.29,64.31,64.17,64.24,161384.0,59.5115,59.53,59.4004,59.4652,161384.0
2021-04-14 12:20:00,64.26,64.34,64.16,64.2,127779.0,59.4837,59.5577,59.3911,59.4281,127779.0
2021-04-14 12:30:00,64.19,64.31,64.12,64.21,133058.0,59.4189,59.53,59.3541,59.4374,133058.0
2021-04-14 12:40:00,64.2,64.31,64.01,64.06,795907.0,59.4281,59.53,59.2523,59.2986,795907.0
2021-04-14 12:50:00,64.06,64.19,64.03,64.04,220762.0,59.2986,59.4189,59.2708,59.28,220762.0
2021-04-14 13:00:00,64.06,64.07,63.87,63.9,108642.0,59.2986,59.3078,59.1227,59.1504,108642.0
2021-04-14 13:10:00,63.9,64.06,63.81,63.97,141764.0,59.1504,59.2986,59.0671,59.2152,141764.0
2021-04-14 13:20:00,63.97,63.98,63.85,63.89,71594.0,59.2152,59.2245,59.1042,59.1412,71594.0
2021-04-14 13:30:00,63.89,63.96,63.73,63.95,118617.0,59.1412,59.206,58.9931,59.1967,118617.0
2021-04-14 13:40:00,63.96,64.02,63.85,63.94,137355.0,59.206,59.2615,59.1042,59.1875,137355.0
2021-04-14 13:50:00,63.94,64.03,63.72,63.76,107963.0,59.1875,59.2708,58.9838,59.0209,107963.0
2021-04-14 14:00:00,63.75,63.83,63.54,63.59,113277.0,59.0116,59.0856,58.8172,58.8635,113277.0
2021-04-14 14:10:00,63.59,63.62,63.49,63.55,125306.0,58.8635,58.8913,58.7709,58.8265,125306.0
2021-04-14 14:20:00,63.52,63.63,63.51,63.59,58112.0,58.7987,58.9005,58.7894,58.8635,58112.0
2021-04-14 14:30:00,63.58,63.65,63.48,63.52,60012.0,58.8542,58.919,58.7617,58.7987,60012.0
2021-04-14 14:40:00,63.53,63.61,63.49,63.51,56621.0,58.8079,58.882,58.7709,58.7894,56621.0
2021-04-14 14:50:00,63.51,63.51,62.99,62.99,497705.0,58.7894,58.7894,58.3081,58.3081,497705.0
2021-04-14 15:00:00,63.0,63.03,62.4,62.45,475234.0,58.3173,58.3451,57.7619,57.8082,475234.0
2021-04-14 15:10:00,62.44,62.67,62.35,62.59,399380.0,57.799,58.0119,57.7157,57.9378,399380.0
2021-04-14 15:20:00,62.59,62.92,62.49,62.91,159314.0,57.9378,58.2433,57.8452,58.234,159314.0
2021-04-14 15:30:00,62.9,62.92,62.76,62.84,197822.0,58.2248,58.2433,58.0952,58.1692,197822.0
2021-04-14 15:40:00,62.84,62.87,62.64,62.66,221978.0,58.1692,58.197,57.9841,58.0026,221978.0
2021-04-14 15:50:00,62.65,62.81,62.56,62.79,590374.0,57.9934,58.1415,57.91,58.1229,590374.0
2021-04-15 09:30:00,63.33,63.71,63.03,63.69,175977.0,58.6228,58.9746,58.3451,58.9561,175977.0
2021-04-15 09:40:00,63.71,64.05,63.69,64.05,150774.0,58.9746,59.2893,58.9561,59.2893,150774.0
2021-04-15 09:50:00,64.06,64.2,63.91,64.16,149953.0,59.2986,59.4281,59.1597,59.3911,149953.0
2021-04-15 10:00:00,64.15,64.37,64.03,64.35,238363.0,59.3819,59.5855,59.2708,59.567,238363.0
2021-04-15 10:10:00,64.36,64.48,64.24,64.27,295499.0,59.5763,59.6873,59.4652,59.4929,295499.0
2021-04-15 10:20:00,64.28,64.3,64.07,64.19,98603.0,59.5022,59.5207,59.3078,59.4189,98603.0
2021-04-15 10:30:00,64.19,64.3,64.19,64.27,84313.0,59.4189,59.5207,59.4189,59.4929,84313.0
2021-04-15 10:40:00,64.26,64.37,64.19,64.28,62335.0,59.4837,59.5855,59.4189,59.5022,62335.0
2021-04-15 10:50:00,64.29,64.4,64.2,64.21,62051.0,59.5115,59.6133,59.4281,59.4374,62051.0
2021-04-15 11:00:00,64.21,64.54,64.21,64.48,97410.0,59.4374,59.7429,59.4374,59.6873,97410.0
2021-04-15 11:10:00,64.48,64.48,64.2,64.24,63251.0,59.6873,59.6873,59.4281,59.4652,63251.0
2021-04-15 11:20:00,64.25,64.27,64.14,64.15,47811.0,59.4744,59.4929,59.3726,59.3819,47811.0
2021-04-15 11:30:00,64.16,64.21,64.11,64.12,40409.0,59.3911,59.4374,59.3448,59.3541,40409.0
2021-04-15 11:40:00,64.11,64.22,64.09,64.16,28203.0,59.3448,59.4467,59.3263,59.3911,28203.0
2021-04-15 11:50:00,64.16,64.17,64.07,64.09,28749.0,59.3911,59.4004,59.3078,59.3263,28749.0
2021-04-15 12:00:00,64.1,64.12,63.99,64.03,34430.0,59.3356,59.3541,59.2338,59.2708,34430.0
2021-04-15 12:10:00,64.03,64.16,64.02,64.04,30713.0,59.2708,59.3911,59.2615,59.28,30713.0
2021-04-15 12:20:00,64.04,64.1,64.0,64.08,29910.0,59.28,59.3356,59.243,59.3171,29910.0
2021-04-15 12:30:00,64.08,64.26,64.05,64.25,28163.0,59.3171,59.4837,59.2893,59.4744,28163.0
2021-04-15 12:40:00,64.25,64.3,64.21,64.25,27876.0,59.4744,59.5207,59.4374,59.4744,27876.0
2021-04-15 12:50:00,64.25,64.34,64.19,64.31,54421.0,59.4744,59.5577,59.4189,59.53,54421.0
2021-04-15 13:00:00,64.32,64.39,64.14,64.16,93138.0,59.5392,59.604,59.3726,59.3911,93138.0
2021-04-15 13:10:00,64.16,64.16,64.04,64.11,25648.0,59.3911,59.3911,59.28,59.3448,25648.0
2021-04-15 13:20:00,64.12,64.12,63.98,64.04,36694.0,59.3541,59.3541,59.2245,59.28,36694.0
2021-04-15 13:30:00,64.05,64.12,64.04,64.11,31381.0,59.2893,59.3541,59.28,59.3448,31381.0
2021-04-15 13:40:00,64.11,64.24,64.11,64.15,26029.0,59.3448,59.4652,59.3448,59.3819,26029.0
2021-04-15 13:50:00,64.16,64.19,64.1,64.13,24412.0,59.3911,59.4189,59.3356,59.3633,24412.0
2021-04-15 14:00:00,64.15,64.26,64.12,64.15,38982.0,59.3819,59.4837,59.3541,59.3819,38982.0
2021-04-15 14:10:00,64.16,64.26,64.14,64.25,32672.0,59.3911,59.4837,59.3726,59.4744,32672.0
2021-04-15 14:20:00,64.26,64.29,64.21,64.23,27390.0,59.4837,59.5115,59.4374,59.4559,27390.0
2021-04-15 14:30:00,64.24,64.26,64.18,64.23,33609.0,59.4652,59.4837,59.4096,59.4559,33609.0
2021-04-15 14:40:00,64.23,64.24,64.16,64.18,41399.0,59.4559,59.4652,59.3911,59.4096,41399.0
2021-04-15 14:50:00,64.19,64.23,64.12,64.16,32788.0,59.4189,59.4559,59.3541,59.3911,32788.0
2021-04-15 15:00:00,64.16,64.18,64.09,64.13,48845.0,59.3911,59.4096,59.3263,59.3633,48845.0
2021-04-15 15:10:00,64.13,64.21,64.09,64.2,46410.0,59.3633,59.4374,59.3263,59.4281,46410.0
2021-04-15 15:20:00,64.21,64.21,64.09,64.1,55596.0,59.4374,59.4374,59.3263,59.3356,55596.0
2021-04-15 15:30:00,64.12,64.33,64.11,64.3,88684.0,59.3541,59.5485,59.3448,59.5207,88684.0
2021-04-15 15:40:00,64.3,64.38,64.24,64.36,123085.0,59.5207,59.5948,59.4652,59.5763,123085.0
2021-04-15 15:50:00,64.35,64.45,64.3,64.37,342449.0,59.567,59.6596,59.5207,59.5855,342449.0
2021-04-16 09:30:00,64.34,64.67,64.29,64.56,314272.0,59.5577,59.8632,59.5115,59.7614,314272.0
2021-04-16 09:40:00,64.55,64.95,64.48,64.9,209655.0,59.7521,60.1224,59.6873,60.0761,209655.0
2021-04-16 09:50:00,64.89,64.91,64.51,64.58,67369.0,60.0669,60.0854,59.7151,59.7799,67369.0
2021-04-16 10:00:00,64.58,64.81,64.56,64.67,86536.0,59.7799,59.9928,59.7614,59.8632,86536.0
2021-04-16 10:10:00,64.67,64.81,64.62,64.74,92446.0,59.8632,59.9928,59.8169,59.928,92446.0
2021-04-16 10:20:00,64.75,64.87,64.68,64.68,57960.0,59.9373,60.0483,59.8725,59.8725,57960.0
2021-04-16 10:30:00,64.7,64.93,64.69,64.76,72804.0,59.891,60.1039,59.8817,59.9465,72804.0
2021-04-16 10:40:00,64.76,64.86,64.74,64.82,59518.0,59.9465,60.0391,59.928,60.0021,59518.0
2021-04-16 10:50:00,64.81,64.92,64.73,64.85,63819.0,59.9928,60.0946,59.9188,60.0298,63819.0
2021-04-16 11:00:00,64.86,64.87,64.63,64.75,58551.0,60.0391,60.0483,59.8262,59.9373,58551.0
2021-04-16 11:10:00,64.75,64.82,64.73,64.77,28380.0,59.9373,60.0021,59.9188,59.9558,28380.0
2021-04-16 11:20:00,64.76,64.79,64.56,64.62,50256.0,59.9465,59.9743,59.7614,59.8169,50256.0
2021-04-16 11:30:00,64.62,64.62,64.44,64.5,52931.0,59.8169,59.8169,59.6503,59.7058,52931.0
2021-04-16 11:40:00,64.51,64.58,64.49,64.54,26954.0,59.7151,59.7799,59.6966,59.7429,26954.0
2021-04-16 11:50:00,64.54,64.54,64.45,64.45,27779.0,59.7429,59.7429,59.6596,59.6596,27779.0
2021-04-16 12:00:00,64.48,64.53,64.37,64.49,49748.0,59.6873,59.7336,59.5855,59.6966,49748.0
2021-04-16 12:10:00,64.49,64.54,64.45,64.52,28490.0,59.6966,59.7429,59.6596,59.7244,28490.0
2021-04-16 12:20:00,64.53,64.62,64.5,64.61,23365.0,59.7336,59.8169,59.7058,59.8077,23365.0
2021-04-16 12:30:00,64.61,64.62,64.49,64.54,80535.0,59.8077,59.8169,59.6966,59.7429,80535.0
2021-04-16 12:40:00,64.53,64.63,64.48,64.6,56837.0,59.7336,59.8262,59.6873,59.7984,56837.0
2021-04-16 12:50:00,64.61,64.61,64.5,64.56,32892.0,59.8077,59.8077,59.7058,59.7614,32892.0
2021-04-16 13:00:00,64.55,64.59,64.52,64.55,28697.0,59.7521,59.7892,59.7244,59.7521,28697.0
2021-04-16 13:10:00,64.54,64.54,64.45,64.5,32531.0,59.7429,59.7429,59.6596,59.7058,32531.0
2021-04-16 13:20:00,64.51,64.71,64.45,64.64,63942.0,59.7151,59.9002,59.6596,59.8354,63942.0
2021-04-16 13:30:00,64.63,64.67,64.57,64.63,42483.0,59.8262,59.8632,59.7706,59.8262,42483.0
2021-04-16 13:40:00,64.63,64.63,64.58,64.6,41864.0,59.8262,59.8262,59.7799,59.7984,41864.0
2021-04-16 13:50:00,64.6,64.6,64.5,64.57,33765.0,59.7984,59.7984,59.7058,59.7706,33765.0
2021-04-16 14:00:00,64.57,64.72,64.54,64.7,32818.0,59.7706,59.9095,59.7429,59.891,32818.0
2021-04-16 14:10:00,64.7,64.76,64.66,64.67,36720.0,59.891,59.9465,59.854,59.8632,36720.0
2021-04-16 14:20:00,64.66,64.76,64.66,64.76,32731.0,59.854,59.9465,59.854,59.9465,32731.0
2021-04-16 14:30:00,64.76,64.77,64.72,64.75,34486.0,59.9465,59.9558,59.9095,59.9373,34486.0
2021-04-16 14:40:00,64.76,64.78,64.7,64.76,38954.0,59.9465,59.965,59.891,59.9465,38954.0
2021-04-16 14:50:00,64.77,64.79,64.73,64.77,34249.0,59.9558,59.9743,59.9188,59.9558,34249.0
2021-04-16 15:00:00,64.78,64.81,64.73,64.75,66037.0,59.965,59.9928,59.9188,59.9373,66037.0
2021-04-16 15:10:00,64.76,64.79,64.71,64.76,60049.0,59.9465,59.9743,59.9002,59.9465,60049.0
2021-04-16 15:20:00,64.76,64.85,64.76,64.84,57868.0,59.9465,60.0298,59.9465,60.0206,57868.0
2021-04-16 15:30:00,64.84,64.91,64.78,64.87,120541.0,60.0206,60.0854,59.965,60.0483,120541.0
2021-04-16 15:40:00,64.87,64.91,64.81,64.81,115227.0,60.0483,60.0854,59.9928,59.9928,115227.0
2021-04-16 15:50:00,64.82,64.99,64.82,64.93,470759.0,60.0021,60.1594,60.0021,60.1039,470759.0
2021-04-19 09:30:00,64.66,65.11,64.45,64.51,242721.0,59.854,60.2705,59.6596,59.7151,242721.0
2021-04-19 09:40:00,64.5,64.65,64.43,64.49,141043.0,59.7058,59.8447,59.6411,59.6966,141043.0
2021-04-19 09:50:00,64.51,64.75,64.35,64.68,119758.0,59.7151,59.9373,59.567,59.8725,119758.0
2021-04-19 10:00:00,64.67,64.73,64.38,64.42,124580.0,59.8632,59.9188,59.5948,59.6318,124580.0
2021-04-19 10:10:00,64.42,64.52,64.32,64.51,212190.0,59.6318,59.7244,59.5392,59.7151,212190.0
2021-04-19 10:20:00,64.5,64.62,64.49,64.51,100102.0,59.7058,59.8169,59.6966,59.7151,100102.0
2021-04-19 10:30:00,64.5,64.56,64.43,64.44,67121.0,59.7058,59.7614,59.6411,59.6503,67121.0
2021-04-19 10:40:00,64.44,64.46,64.1,64.2,193600.0,59.6503,59.6688,59.3356,59.4281,193600.0
2021-04-19 10:50:00,64.19,64.49,64.17,64.3,115116.0,59.4189,59.6966,59.4004,59.5207,115116.0
2021-04-19 11:00:00,64.28,64.54,64.28,64.46,76124.0,59.5022,59.7429,59.5022,59.6688,76124.0
2021-04-19 11:10:00,64.45,64.52,64.4,64.49,69208.0,59.6596,59.7244,59.6133,59.6966,69208.0
2021-04-19 11:20:00,64.48,64.5,64.25,64.25,58700.0,59.6873,59.7058,59.4744,59.4744,58700.0
2021-04-19 11:30:00,64.26,64.31,64.2,64.27,77098.0,59.4837,59.53,59.4281,59.4929,77098.0
2021-04-19 11:40:00,64.27,64.35,64.15,64.22,79948.0,59.4929,59.567,59.3819,59.4467,79948.0
2021-04-19 11:50:00,64.23,64.27,64.2,64.22,55803.0,59.4559,59.4929,59.4281,59.4467,55803.0
2021-04-19 12:00:00,64.22,64.32,64.1,64.31,65259.0,59.4467,59.5392,59.3356,59.53,65259.0
2021-04-19 12:10:00,64.32,64.42,64.19,64.24,45176.0,59.5392,59.6318,59.4189,59.4652,45176.0
2021-04-19 12:20:00,64.24,64.3,64.16,64.21,67777.0,59.4652,59.5207,59.3911,59.4374,67777.0
2021-04-19 12:30:00,64.22,64.23,64.0,64.02,70868.0,59.4467,59.4559,59.243,59.2615,70868.0
2021-04-19 12:40:00,64.03,64.03,63.87,63.96,72785.0,59.2708,59.2708,59.1227,59.206,72785.0
2021-04-19 12:50:00,63.95,63.99,63.9,63.91,41406.0,59.1967,59.2338,59.1504,59.1597,41406.0
2021-04-19 13:00:00,63.88,63.98,63.82,63.84,58305.0,59.1319,59.2245,59.0764,59.0949,58305.0
2021-04-19 13:10:00,63.83,64.08,63.8,64.06,58838.0,59.0856,59.3171,59.0579,59.2986,58838.0
2021-04-19 13:20:00,64.07,64.08,63.99,64.05,36436.0,59.3078,59.3171,59.2338,59.2893,36436.0
2021-04-19 13:30:00,64.06,64.15,64.01,64.07,49251.0,59.2986,59.3819,59.2523,59.3078,49251.0
2021-04-19 13:40:00,64.08,64.1,64.01,64.02,58200.0,59.3171,59.3356,59.2523,59.2615,58200.0
2021-04-19 13:50:00,64.02,64.06,63.95,64.01,58041.0,59.2615,59.2986,59.1967,59.2523,58041.0
2021-04-19 14:00:00,64.0,64.03,63.93,63.94,51663.0,59.243,59.2708,59.1782,59.1875,51663.0
2021-04-19 14:10:00,63.95,64.07,63.92,63.98,70735.0,59.1967,59.3078,59.169,59.2245,70735.0
2021-04-19 14:20:00,63.98,64.02,63.92,63.97,81438.0,59.2245,59.2615,59.169,59.2152,81438.0
2021-04-19 14:30:00,63.97,64.01,63.77,63.78,68296.0,59.2152,59.2523,59.0301,59.0394,68296.0
2021-04-19 14:40:00,63.79,63.9,63.77,63.83,64848.0,59.0486,59.1504,59.0301,59.0856,64848.0
2021-04-19 14:50:00,63.81,63.88,63.8,63.83,55281.0,59.0671,59.1319,59.0579,59.0856,55281.0
2021-04-19 15:00:00,63.83,63.86,63.76,63.84,68781.0,59.0856,59.1134,59.0209,59.0949,68781.0
2021-04-19 15:10:00,63.85,63.86,63.73,63.74,69355.0,59.1042,59.1134,58.9931,59.0023,69355.0
2021-04-19 15:20:00,63.75,63.82,63.72,63.75,76772.0,59.0116,59.0764,58.9838,59.0116,76772.0
2021-04-19 15:30:00,63.75,63.79,63.62,63.79,116206.0,59.0116,59.0486,58.8913,59.0486,116206.0
2021-04-19 15:40:00,63.78,63.83,63.61,63.62,122081.0,59.0394,59.0856,58.882,58.8913,122081.0
2021-04-19 15:50:00,63.61,63.81,63.6,63.8,386426.0,58.882,59.0671,58.8727,59.0579,386426.0
2021-04-20 09:30:00,63.61,63.8,62.66,62.69,413116.0,58.882,59.0579,58.0026,58.0304,413116.0
2021-04-20 09:40:00,62.69,62.79,62.43,62.7,177717.0,58.0304,58.1229,57.7897,58.0396,177717.0
2021-04-20 09:50:00,62.68,62.73,62.11,62.2,157650.0,58.0211,58.0674,57.4935,57.5768,157650.0
2021-04-20 10:00:00,62.2,62.39,62.03,62.17,112140.0,57.5768,57.7527,57.4194,57.549,112140.0
2021-04-20 10:10:00,62.16,62.23,61.95,62.02,117954.0,57.5398,57.6046,57.3454,57.4102,117954.0
2021-04-20 10:20:00,62.02,62.1,61.87,62.02,121607.0,57.4102,57.4842,57.2713,57.4102,121607.0
2021-04-20 10:30:00,62.01,62.12,61.87,62.06,139223.0,57.4009,57.5027,57.2713,57.4472,139223.0
2021-04-20 10:40:00,62.05,62.13,61.63,61.74,126274.0,57.438,57.512,57.0492,57.151,126274.0
2021-04-20 10:50:00,61.74,61.82,61.57,61.76,104398.0,57.151,57.225,56.9936,57.1695,104398.0
2021-04-20 11:00:00,61.76,61.97,61.74,61.97,91942.0,57.1695,57.3639,57.151,57.3639,91942.0
2021-04-20 11:10:00,61.97,61.97,61.48,61.58,104766.0,57.3639,57.3639,56.9103,57.0029,104766.0
2021-04-20 11:20:00,61.58,61.62,61.46,61.5,181141.0,57.0029,57.0399,56.8918,56.9288,181141.0
2021-04-20 11:30:00,61.5,61.5,61.25,61.43,152150.0,56.9288,56.9288,56.6974,56.864,152150.0
2021-04-20 11:40:00,61.43,61.5,61.33,61.48,87460.0,56.864,56.9288,56.7715,56.9103,87460.0
2021-04-20 11:50:00,61.48,61.5,61.41,61.47,85486.0,56.9103,56.9288,56.8455,56.9011,85486.0
2021-04-20 12:00:00,61.46,61.47,61.32,61.38,66781.0,56.8918,56.9011,56.7622,56.8178,66781.0
2021-04-20 12:10:00,61.38,61.61,61.34,61.56,178400.0,56.8178,57.0307,56.7807,56.9844,178400.0
2021-04-20 12:20:00,61.56,61.61,61.51,61.55,61551.0,56.9844,57.0307,56.9381,56.9751,61551.0
2021-04-20 12:30:00,61.55,61.64,61.53,61.61,47969.0,56.9751,57.0584,56.9566,57.0307,47969.0
2021-04-20 12:40:00,61.61,61.61,61.42,61.45,58000.0,57.0307,57.0307,56.8548,56.8825,58000.0
2021-04-20 12:50:00,61.44,61.54,61.4,61.43,56775.0,56.8733,56.9659,56.8363,56.864,56775.0
2021-04-20 13:00:00,61.42,61.42,61.3,61.32,53148.0,56.8548,56.8548,56.7437,56.7622,53148.0
2021-04-20 13:10:00,61.32,61.46,61.3,61.43,35529.0,56.7622,56.8918,56.7437,56.864,35529.0
2021-04-20 13:20:00,61.43,61.44,61.24,61.3,36707.0,56.864,56.8733,56.6882,56.7437,36707.0
2021-04-20 13:30:00,61.31,61.35,61.22,61.24,37210.0,56.753,56.79,56.6696,56.6882,37210.0
2021-04-20 13:40:00,61.23,61.42,61.2,61.42,51366.0,56.6789,56.8548,56.6511,56.8548,51366.0
2021-04-20 13:50:00,61.43,61.53,61.42,61.49,35731.0,56.864,56.9566,56.8548,56.9196,35731.0
2021-04-20 14:00:00,61.49,61.62,61.42,61.62,40051.0,56.9196,57.0399,56.8548,57.0399,40051.0
2021-04-20 14:10:00,61.62,61.67,61.51,61.54,69056.0,57.0399,57.0862,56.9381,56.9659,69056.0
2021-04-20 14:20:00,61.55,61.59,61.33,61.41,64872.0,56.9751,57.0121,56.7715,56.8455,64872.0
2021-04-20 14:30:00,61.42,61.46,61.31,61.46,74061.0,56.8548,56.8918,56.753,56.8918,74061.0
2021-04-20 14:40:00,61.46,61.55,61.45,61.53,74088.0,56.8918,56.9751,56.8825,56.9566,74088.0
2021-04-20 14:50:00,61.53,61.53,61.31,61.35,55253.0,56.9566,56.9566,56.753,56.79,55253.0
2021-04-20 15:00:00,61.36,61.52,61.36,61.51,53998.0,56.7992,56.9473,56.7992,56.9381,53998.0
2021-04-20 15:10:00,61.52,61.52,61.44,61.46,82377.0,56.9473,56.9473,56.8733,56.8918,82377.0
2021-04-20 15:20:00,61.46,61.62,61.44,61.59,51700.0,56.8918,57.0399,56.8733,57.0121,51700.0
2021-04-20 15:30:00,61.6,61.79,61.58,61.79,114599.0,57.0214,57.1973,57.0029,57.1973,114599.0
2021-04-20 15:40:00,61.79,61.94,61.77,61.92,168252.0,57.1973,57.3361,57.1788,57.3176,168252.0
2021-04-20 15:50:00,61.91,61.99,61.77,61.8,337041.0,57.3084,57.3824,57.1788,57.2065,337041.0
2021-04-21 09:30:00,61.44,61.54,60.9,60.98,351963.0,56.8733,56.9659,56.3734,56.4475,351963.0
2021-04-21 09:40:00,60.95,61.7,60.88,61.69,160424.0,56.4197,57.114,56.3549,57.1047,160424.0
2021-04-21 09:50:00,61.69,61.71,61.32,61.55,120652.0,57.1047,57.1232,56.7622,56.9751,120652.0
2021-04-21 10:00:00,61.57,61.66,61.4,61.43,79075.0,56.9936,57.0769,56.8363,56.864,79075.0
2021-04-21 10:10:00,61.43,61.46,61.29,61.34,51655.0,56.864,56.8918,56.7344,56.7807,51655.0
2021-04-21 10:20:00,61.33,61.7,61.31,61.55,123449.0,56.7715,57.114,56.753,56.9751,123449.0
2021-04-21 10:30:00,61.56,61.73,61.48,61.5,81007.0,56.9844,57.1417,56.9103,56.9288,81007.0
2021-04-21 10:40:00,61.5,61.57,61.44,61.49,85896.0,56.9288,56.9936,56.8733,56.9196,85896.0
2021-04-21 10:50:00,61.48,61.61,61.44,61.55,73061.0,56.9103,57.0307,56.8733,56.9751,73061.0
2021-04-21 11:00:00,61.55,61.79,61.51,61.78,118865.0,56.9751,57.1973,56.9381,57.188,118865.0
2021-04-21 11:10:00,61.78,61.87,61.72,61.85,148095.0,57.188,57.2713,57.1325,57.2528,148095.0
2021-04-21 11:20:00,61.85,61.86,61.59,61.69,72623.0,57.2528,57.2621,57.0121,57.1047,72623.0
2021-04-21 11:30:00,61.69,61.8,61.64,61.65,63074.0,57.1047,57.2065,57.0584,57.0677,63074.0
2021-04-21 11:40:00,61.65,61.78,61.65,61.77,66480.0,57.0677,57.188,57.0677,57.1788,66480.0
2021-04-21 11:50:00,61.77,61.79,61.69,61.76,50787.0,57.1788,57.1973,57.1047,57.1695,50787.0
2021-04-21 12:00:00,61.76,61.81,61.74,61.76,56759.0,57.1695,57.2158,57.151,57.1695,56759.0
2021-04-21 12:10:00,61.76,61.78,61.71,61.71,51133.0,57.1695,57.188,57.1232,57.1232,51133.0
2021-04-21 12:20:00,61.71,61.78,61.67,61.68,43238.0,57.1232,57.188,57.0862,57.0955,43238.0
2021-04-21 12:30:00,61.68,61.74,61.66,61.72,57122.0,57.0955,57.151,57.0769,57.1325,57122.0
2021-04-21 12:40:00,61.73,61.79,61.64,61.64,53390.0,57.1417,57.1973,57.0584,57.0584,53390.0
2021-04-21 12:50:00,61.64,61.68,61.6,61.61,78507.0,57.0584,57.0955,57.0214,57.0307,78507.0
2021-04-21 13:00:00,61.62,61.68,61.61,61.65,47126.0,57.0399,57.0955,57.0307,57.0677,47126.0
2021-04-21 13:10:00,61.65,61.66,61.57,61.63,54157.0,57.0677,57.0769,56.9936,57.0492,54157.0
2021-04-21 13:20:00,61.64,61.64,61.57,61.57,57292.0,57.0584,57.0584,56.9936,56.9936,57292.0
2021-04-21 13:30:00,61.57,61.66,61.57,61.65,60108.0,56.9936,57.0769,56.9936,57.0677,60108.0
2021-04-21 13:40:00,61.65,61.8,61.64,61.74,86940.0,57.0677,57.2065,57.0584,57.151,86940.0
2021-04-21 13:50:00,61.73,61.83,61.72,61.78,105746.0,57.1417,57.2343,57.1325,57.188,105746.0
2021-04-21 14:00:00,61.78,61.84,61.73,61.82,61148.0,57.188,57.2436,57.1417,57.225,61148.0
2021-04-21 14:10:00,61.82,61.83,61.6,61.6,73291.0,57.225,57.2343,57.0214,57.0214,73291.0
2021-04-21 14:20:00,61.61,61.69,61.58,61.68,61934.0,57.0307,57.1047,57.0029,57.0955,61934.0
2021-04-21 14:30:00,61.68,61.71,61.59,61.64,67766.0,57.0955,57.1232,57.0121,57.0584,67766.0
2021-04-21 14:40:00,61.63,61.69,61.55,61.57,48147.0,57.0492,57.1047,56.9751,56.9936,48147.0
2021-04-21 14:50:00,61.57,61.58,61.52,61.55,64985.0,56.9936,57.0029,56.9473,56.9751,64985.0
2021-04-21 15:00:00,61.55,61.68,61.54,61.63,65128.0,56.9751,57.0955,56.9659,57.0492,65128.0
2021-04-21 15:10:00,61.62,61.67,61.59,61.64,68420.0,57.0399,57.0862,57.0121,57.0584,68420.0
2021-04-21 15:20:00,61.64,61.72,61.64,61.67,65017.0,57.0584,57.1325,57.0584,57.0862,65017.0
2021-04-21 15:30:00,61.67,61.86,61.66,61.78,110316.0,57.0862,57.2621,57.0769,57.188,110316.0
2021-04-21 15:40:00,61.78,61.83,61.76,61.77,88689.0,57.188,57.2343,57.1695,57.1788,88689.0
2021-04-21 15:50:00,61.77,61.81,61.64,61.78,475438.0,57.1788,57.2158,57.0584,57.188,475438.0
2021-04-22 09:30:00,61.85,61.9,61.39,61.45,278067.0,57.2528,57.2991,56.827,56.8825,278067.0
2021-04-22 09:40:00,61.46,61.6,61.07,61.22,153057.0,56.8918,57.0214,56.5308,56.6696,153057.0
2021-04-22 09:50:00,61.22,61.37,61.09,61.25,83772.0,56.6696,56.8085,56.5493,56.6974,83772.0
2021-04-22 10:00:00,61.25,61.27,61.02,61.17,193335.0,56.6974,56.7159,56.4845,56.6234,193335.0
2021-04-22 10:10:00,61.15,61.17,60.98,61.11,100293.0,56.6048,56.6234,56.4475,56.5678,100293.0
2021-04-22 10:20:00,61.11,61.48,61.09,61.4,114099.0,56.5678,56.9103,56.5493,56.8363,114099.0
2021-04-22 10:30:00,61.41,61.48,61.36,61.48,75162.0,56.8455,56.9103,56.7992,56.9103,75162.0
2021-04-22 10:40:00,61.47,61.57,61.44,61.49,116201.0,56.9011,56.9936,56.8733,56.9196,116201.0
2021-04-22 10:50:00,61.49,61.57,61.35,61.37,60766.0,56.9196,56.9936,56.79,56.8085,60766.0
2021-04-22 11:00:00,61.36,61.62,61.33,61.59,128504.0,56.7992,57.0399,56.7715,57.0121,128504.0
2021-04-22 11:10:00,61.59,61.62,61.48,61.51,81250.0,57.0121,57.0399,56.9103,56.9381,81250.0
2021-04-22 11:20:00,61.5,61.59,61.45,61.45,50827.0,56.9288,57.0121,56.8825,56.8825,50827.0
2021-04-22 11:30:00,61.44,61.53,61.36,61.41,63756.0,56.8733,56.9566,56.7992,56.8455,63756.0
2021-04-22 11:40:00,61.41,61.41,61.29,61.3,48794.0,56.8455,56.8455,56.7344,56.7437,48794.0
2021-04-22 11:50:00,61.29,61.38,61.27,61.31,113803.0,56.7344,56.8178,56.7159,56.753,113803.0
2021-04-22 12:00:00,61.31,61.34,61.18,61.24,80089.0,56.753,56.7807,56.6326,56.6882,80089.0
2021-04-22 12:10:00,61.25,61.36,61.24,61.3,67433.0,56.6974,56.7992,56.6882,56.7437,67433.0
2021-04-22 12:20:00,61.3,61.41,61.29,61.4,54676.0,56.7437,56.8455,56.7344,56.8363,54676.0
2021-04-22 12:30:00,61.41,61.51,61.4,61.48,87957.0,56.8455,56.9381,56.8363,56.9103,87957.0
2021-04-22 12:40:00,61.48,61.49,61.37,61.37,46466.0,56.9103,56.9196,56.8085,56.8085,46466.0
2021-04-22 12:50:00,61.36,61.5,61.35,61.5,61190.0,56.7992,56.9288,56.79,56.9288,61190.0
2021-04-22 13:00:00,61.5,61.53,61.15,61.22,88874.0,56.9288,56.9566,56.6048,56.6696,88874.0
2021-04-22 13:10:00,61.22,61.22,60.99,61.01,278543.0,56.6696,56.6696,56.4567,56.4753,278543.0
2021-04-22 13:20:00,61.01,61.16,60.92,61.15,237169.0,56.4753,56.6141,56.3919,56.6048,237169.0
2021-04-22 13:30:00,61.15,61.15,61.02,61.08,72627.0,56.6048,56.6048,56.4845,56.54,72627.0
2021-04-22 13:40:00,61.07,61.08,60.83,60.87,105984.0,56.5308,56.54,56.3086,56.3457,105984.0
2021-04-22 13:50:00,60.88,60.96,60.78,60.88,149528.0,56.3549,56.429,56.2623,56.3549,149528.0
2021-04-22 14:00:00,60.87,60.93,60.76,60.86,122889.0,56.3457,56.4012,56.2438,56.3364,122889.0
2021-04-22 14:10:00,60.82,60.86,60.77,60.83,71919.0,56.2994,56.3364,56.2531,56.3086,71919.0
2021-04-22 14:20:00,60.83,60.86,60.66,60.86,67385.0,56.3086,56.3364,56.1513,56.3364,67385.0
2021-04-22 14:30:00,60.85,60.89,60.74,60.78,87210.0,56.3271,56.3642,56.2253,56.2623,87210.0
2021-04-22 14:40:00,60.78,60.91,60.76,60.83,62384.0,56.2623,56.3827,56.2438,56.3086,62384.0
2021-04-22 14:50:00,60.82,60.85,60.68,60.75,68612.0,56.2994,56.3271,56.1698,56.2346,68612.0
2021-04-22 15:00:00,60.76,60.83,60.59,60.61,120897.0,56.2438,56.3086,56.0865,56.105,120897.0
2021-04-22 15:10:00,60.62,60.65,60.53,60.57,74294.0,56.1142,56.142,56.0309,56.068,74294.0
2021-04-22 15:20:00,60.57,60.68,60.54,60.68,65820.0,56.068,56.1698,56.0402,56.1698,65820.0
2021-04-22 15:30:00,60.68,60.77,60.66,60.7,92679.0,56.1698,56.2531,56.1513,56.1883,92679.0
2021-04-22 15:40:00,60.71,60.87,60.65,60.67,154365.0,56.1976,56.3457,56.142,56.1605,154365.0
2021-04-22 15:50:00,60.66,60.86,60.66,60.74,429306.0,56.1513,56.3364,56.1513,56.2253,429306.0
2021-04-23 09:30:00,60.89,60.99,60.44,60.92,232559.0,56.3642,56.4567,55.9476,56.3919,232559.0
2021-04-23 09:40:00,60.92,60.93,60.65,60.75,150973.0,56.3919,56.4012,56.142,56.2346,150973.0
2021-04-23 09:50:00,60.75,60.89,60.74,60.84,94156.0,56.2346,56.3642,56.2253,56.3179,94156.0
2021-04-23 10:00:00,60.85,60.91,60.74,60.8,63394.0,56.3271,56.3827,56.2253,56.2809,63394.0
2021-04-23 10:10:00,60.79,60.83,60.56,60.57,67177.0,56.2716,56.3086,56.0587,56.068,67177.0
2021-04-23 10:20:00,60.58,60.71,60.51,60.64,116753.0,56.0772,56.1976,56.0124,56.1328,116753.0
2021-04-23 10:30:00,60.65,60.89,60.63,60.86,123888.0,56.142,56.3642,56.1235,56.3364,123888.0
2021-04-23 10:40:00,60.86,60.92,60.83,60.88,60327.0,56.3364,56.3919,56.3086,56.3549,60327.0
2021-04-23 10:50:00,60.87,60.97,60.84,60.91,90128.0,56.3457,56.4382,56.3179,56.3827,90128.0
2021-04-23 11:00:00,60.91,60.96,60.8,60.9,55708.0,56.3827,56.429,56.2809,56.3734,55708.0
2021-04-23 11:10:00,60.9,61.01,60.88,60.98,80802.0,56.3734,56.4753,56.3549,56.4475,80802.0
2021-04-23 11:20:00,60.98,61.07,60.94,61.02,97827.0,56.4475,56.5308,56.4105,56.4845,97827.0
2021-04-23 11:30:00,61.02,61.03,60.96,61.02,46409.0,56.4845,56.4938,56.429,56.4845,46409.0
2021-04-23 11:40:00,61.02,61.09,60.97,61.07,91109.0,56.4845,56.5493,56.4382,56.5308,91109.0
2021-04-23 11:50:00,61.07,61.08,61.0,61.01,47897.0,56.5308,56.54,56.466,56.4753,47897.0
2021-04-23 12:00:00,61.01,61.07,60.97,61.05,63747.0,56.4753,56.5308,56.4382,56.5123,63747.0
2021-04-23 12:10:00,61.05,61.05,60.94,61.02,53268.0,56.5123,56.5123,56.4105,56.4845,53268.0
2021-04-23 12:20:00,61.02,61.03,60.94,60.97,53007.0,56.4845,56.4938,56.4105,56.4382,53007.0
2021-04-23 12:30:00,60.98,61.03,60.96,61.0,49945.0,56.4475,56.4938,56.429,56.466,49945.0
2021-04-23 12:40:00,61.0,61.05,60.97,60.98,59639.0,56.466,56.5123,56.4382,56.4475,59639.0
2021-04-23 12:50:00,60.99,61.06,60.99,61.04,48816.0,56.4567,56.5215,56.4567,56.503,48816.0
2021-04-23 13:00:00,61.05,61.13,61.03,61.11,54594.0,56.5123,56.5863,56.4938,56.5678,54594.0
2021-04-23 13:10:00,61.1,61.13,61.06,61.09,41051.0,56.5586,56.5863,56.5215,56.5493,41051.0
2021-04-23 13:20:00,61.09,61.09,61.03,61.07,54039.0,56.5493,56.5493,56.4938,56.5308,54039.0
2021-04-23 13:30:00,61.09,61.14,61.07,61.14,43861.0,56.5493,56.5956,56.5308,56.5956,43861.0
2021-04-23 13:40:00,61.13,61.17,61.08,61.11,45084.0,56.5863,56.6234,56.54,56.5678,45084.0
2021-04-23 13:50:00,61.12,61.12,61.01,61.03,45520.0,56.5771,56.5771,56.4753,56.4938,45520.0
2021-04-23 14:00:00,61.03,61.06,60.91,60.91,63406.0,56.4938,56.5215,56.3827,56.3827,63406.0
2021-04-23 14:10:00,60.92,60.94,60.84,60.84,74033.0,56.3919,56.4105,56.3179,56.3179,74033.0
2021-04-23 14:20:00,60.85,60.91,60.79,60.87,88471.0,56.3271,56.3827,56.2716,56.3457,88471.0
2021-04-23 14:30:00,60.88,60.92,60.86,60.87,53501.0,56.3549,56.3919,56.3364,56.3457,53501.0
2021-04-23 14:40:00,60.87,60.93,60.86,60.88,51950.0,56.3457,56.4012,56.3364,56.3549,51950.0
2021-04-23 14:50:00,60.89,60.95,60.85,60.86,86740.0,56.3642,56.4197,56.3271,56.3364,86740.0
2021-04-23 15:00:00,60.87,60.9,60.8,60.9,101448.0,56.3457,56.3734,56.2809,56.3734,101448.0
2021-04-23 15:10:00,60.9,60.99,60.88,60.97,134778.0,56.3734,56.4567,56.3549,56.4382,134778.0
2021-04-23 15:20:00,60.97,61.04,60.93,60.94,101602.0,56.4382,56.503,56.4012,56.4105,101602.0
2021-04-23 15:30:00,60.94,61.09,60.93,60.99,161922.0,56.4105,56.5493,56.4012,56.4567,161922.0
2021-04-23 15:40:00,61.0,61.03,60.85,60.89,150761.0,56.466,56.4938,56.3271,56.3642,150761.0
2021-04-23 15:50:00,60.89,60.94,60.79,60.92,535791.0,56.3642,56.4105,56.2716,56.3919,535791.0
2021-04-26 09:30:00,61.01,61.29,60.77,61.11,243588.0,56.4753,56.7344,56.2531,56.5678,243588.0
2021-04-26 09:40:00,61.1,61.2,61.01,61.17,88004.0,56.5586,56.6511,56.4753,56.6234,88004.0
2021-04-26 09:50:00,61.17,61.43,61.02,61.42,191622.0,56.6234,56.864,56.4845,56.8548,191622.0
2021-04-26 10:00:00,61.41,61.55,61.28,61.35,171604.0,56.8455,56.9751,56.7252,56.79,171604.0
2021-04-26 10:10:00,61.34,61.38,61.22,61.36,127385.0,56.7807,56.8178,56.6696,56.7992,127385.0
2021-04-26 10:20:00,61.37,61.46,61.26,61.28,139089.0,56.8085,56.8918,56.7067,56.7252,139089.0
2021-04-26 10:30:00,61.29,61.44,61.25,61.41,49002.0,56.7344,56.8733,56.6974,56.8455,49002.0
2021-04-26 10:40:00,61.41,61.42,61.15,61.19,43184.0,56.8455,56.8548,56.6048,56.6419,43184.0
2021-04-26 10:50:00,61.18,61.44,61.18,61.43,53640.0,56.6326,56.8733,56.6326,56.864,53640.0
2021-04-26 11:00:00,61.44,61.55,61.42,61.5,107723.0,56.8733,56.9751,56.8548,56.9288,107723.0
2021-04-26 11:10:00,61.5,61.59,61.46,61.5,41108.0,56.9288,57.0121,56.8918,56.9288,41108.0
2021-04-26 11:20:00,61.51,61.55,61.4,61.41,36274.0,56.9381,56.9751,56.8363,56.8455,36274.0
2021-04-26 11:30:00,61.42,61.51,61.38,61.44,35727.0,56.8548,56.9381,56.8178,56.8733,35727.0
2021-04-26 11:40:00,61.44,61.44,61.33,61.33,39016.0,56.8733,56.8733,56.7715,56.7715,39016.0
2021-04-26 11:50:00,61.33,61.38,61.31,61.35,22335.0,56.7715,56.8178,56.753,56.79,22335.0
2021-04-26 12:00:00,61.34,61.34,61.19,61.2,44745.0,56.7807,56.7807,56.6419,56.6511,44745.0
2021-04-26 12:10:00,61.2,61.27,61.19,61.22,38435.0,56.6511,56.7159,56.6419,56.6696,38435.0
2021-04-26 12:20:00,61.23,61.25,61.14,61.19,90807.0,56.6789,56.6974,56.5956,56.6419,90807.0
2021-04-26 12:30:00,61.2,61.2,61.1,61.13,44960.0,56.6511,56.6511,56.5586,56.5863,44960.0
2021-04-26 12:40:00,61.14,61.14,61.09,61.09,45909.0,56.5956,56.5956,56.5493,56.5493,45909.0
2021-04-26 12:50:00,61.08,61.12,61.0,61.01,94481.0,56.54,56.5771,56.466,56.4753,94481.0
2021-04-26 13:00:00,61.01,61.06,61.0,61.05,80754.0,56.4753,56.5215,56.466,56.5123,80754.0
2021-04-26 13:10:00,61.05,61.1,61.01,61.03,77440.0,56.5123,56.5586,56.4753,56.4938,77440.0
2021-04-26 13:20:00,61.02,61.07,61.0,61.07,93034.0,56.4845,56.5308,56.466,56.5308,93034.0
2021-04-26 13:30:00,61.07,61.24,61.03,61.16,252760.0,56.5308,56.6882,56.4938,56.6141,252760.0
2021-04-26 13:40:00,61.15,61.18,61.1,61.11,34099.0,56.6048,56.6326,56.5586,56.5678,34099.0
2021-04-26 13:50:00,61.11,61.14,61.08,61.13,80124.0,56.5678,56.5956,56.54,56.5863,80124.0
2021-04-26 14:00:00,61.12,61.15,61.09,61.09,64832.0,56.5771,56.6048,56.5493,56.5493,64832.0
2021-04-26 14:10:00,61.1,61.23,61.09,61.23,58738.0,56.5586,56.6789,56.5493,56.6789,58738.0
2021-04-26 14:20:00,61.23,61.32,61.22,61.3,29962.0,56.6789,56.7622,56.6696,56.7437,29962.0
2021-04-26 14:30:00,61.3,61.43,61.3,61.43,54019.0,56.7437,56.864,56.7437,56.864,54019.0
2021-04-26 14:40:00,61.44,61.44,61.38,61.42,40190.0,56.8733,56.8733,56.8178,56.8548,40190.0
2021-04-26 14:50:00,61.41,61.57,61.38,61.57,45503.0,56.8455,56.9936,56.8178,56.9936,45503.0
2021-04-26 15:00:00,61.57,61.6,61.54,61.58,80356.0,56.9936,57.0214,56.9659,57.0029,80356.0
2021-04-26 15:10:00,61.58,61.61,61.53,61.57,81606.0,57.0029,57.0307,56.9566,56.9936,81606.0
2021-04-26 15:20:00,61.56,61.58,61.37,61.4,91532.0,56.9844,57.0029,56.8085,56.8363,91532.0
2021-04-26 15:30:00,61.4,61.53,61.35,61.51,117097.0,56.8363,56.9566,56.79,56.9381,117097.0
2021-04-26 15:40:00,61.5,61.54,61.41,61.45,104478.0,56.9288,56.9659,56.8455,56.8825,104478.0
2021-04-26 15:50:00,61.44,61.6,61.42,61.58,236139.0,56.8733,57.0214,56.8548,57.0029,236139.0
2021-04-27 09:30:00,61.68,62.31,61.68,61.98,268411.0,57.0955,57.6786,57.0955,57.3732,268411.0
2021-04-27 09:40:00,61.99,62.07,61.61,61.8,200047.0,57.3824,57.4565,57.0307,57.2065,200047.0
2021-04-27 09:50:00,61.79,61.9,61.55,61.62,92028.0,57.1973,57.2991,56.9751,57.0399,92028.0
2021-04-27 10:00:00,61.62,61.77,61.51,61.67,91385.0,57.0399,57.1788,56.9381,57.0862,91385.0
2021-04-27 10:10:00,61.68,61.74,61.46,61.54,81564.0,57.0955,57.151,56.8918,56.9659,81564.0
2021-04-27 10:20:00,61.52,61.54,61.38,61.5,62841.0,56.9473,56.9659,56.8178,56.9288,62841.0
2021-04-27 10:30:00,61.51,61.55,61.45,61.5,79782.0,56.9381,56.9751,56.8825,56.9288,79782.0
2021-04-27 10:40:00,61.48,61.77,61.44,61.73,98244.0,56.9103,57.1788,56.8733,57.1417,98244.0
2021-04-27 10:50:00,61.73,61.8,61.7,61.74,60320.0,57.1417,57.2065,57.114,57.151,60320.0
2021-04-27 11:00:00,61.75,61.82,61.68,61.69,69942.0,57.1603,57.225,57.0955,57.1047,69942.0
2021-04-27 11:10:00,61.69,61.78,61.69,61.76,70689.0,57.1047,57.188,57.1047,57.1695,70689.0
2021-04-27 11:20:00,61.77,61.91,61.76,61.8,73765.0,57.1788,57.3084,57.1695,57.2065,73765.0
2021-04-27 11:30:00,61.8,61.88,61.75,61.78,35075.0,57.2065,57.2806,57.1603,57.188,35075.0
2021-04-27 11:40:00,61.78,61.84,61.75,61.82,35187.0,57.188,57.2436,57.1603,57.225,35187.0
2021-04-27 11:50:00,61.83,61.88,61.79,61.85,33669.0,57.2343,57.2806,57.1973,57.2528,33669.0
2021-04-27 12:00:00,61.86,61.94,61.85,61.93,51444.0,57.2621,57.3361,57.2528,57.3269,51444.0
2021-04-27 12:10:00,61.93,61.96,61.88,61.92,65814.0,57.3269,57.3546,57.2806,57.3176,65814.0
2021-04-27 12:20:00,61.91,61.97,61.87,61.89,65675.0,57.3084,57.3639,57.2713,57.2898,65675.0
2021-04-27 12:30:00,61.88,61.88,61.78,61.83,59966.0,57.2806,57.2806,57.188,57.2343,59966.0
2021-04-27 12:40:00,61.82,61.85,61.75,61.79,37293.0,57.225,57.2528,57.1603,57.1973,37293.0
2021-04-27 12:50:00,61.79,61.79,61.64,61.69,51234.0,57.1973,57.1973,57.0584,57.1047,51234.0
2021-04-27 13:00:00,61.68,61.74,61.65,61.71,42816.0,57.0955,57.151,57.0677,57.1232,42816.0
2021-04-27 13:10:00,61.7,61.73,61.64,61.7,62761.0,57.114,57.1417,57.0584,57.114,62761.0
2021-04-27 13:20:00,61.71,61.72,61.58,61.64,78178.0,57.1232,57.1325,57.0029,57.0584,78178.0
2021-04-27 13:30:00,61.65,61.65,61.6,61.61,40757.0,57.0677,57.0677,57.0214,57.0307,40757.0
2021-04-27 13:40:00,61.61,61.69,61.6,61.66,49760.0,57.0307,57.1047,57.0214,57.0769,49760.0
2021-04-27 13:50:00,61.66,61.72,61.64,61.68,40753.0,57.0769,57.1325,57.0584,57.0955,40753.0
2021-04-27 14:00:00,61.68,61.7,61.59,61.65,86539.0,57.0955,57.114,57.0121,57.0677,86539.0
2021-04-27 14:10:00,61.65,61.75,61.64,61.73,30690.0,57.0677,57.1603,57.0584,57.1417,30690.0
2021-04-27 14:20:00,61.74,61.82,61.69,61.78,54078.0,57.151,57.225,57.1047,57.188,54078.0
2021-04-27 14:30:00,61.77,61.82,61.75,61.8,38997.0,57.1788,57.225,57.1603,57.2065,38997.0
2021-04-27 14:40:00,61.8,61.8,61.73,61.76,48454.0,57.2065,57.2065,57.1417,57.1695,48454.0
2021-04-27 14:50:00,61.75,61.8,61.75,61.75,48668.0,57.1603,57.2065,57.1603,57.1603,48668.0
2021-04-27 15:00:00,61.74,61.79,61.64,61.68,68508.0,57.151,57.1973,57.0584,57.0955,68508.0
2021-04-27 15:10:00,61.67,61.75,61.64,61.75,62785.0,57.0862,57.1603,57.0584,57.1603,62785.0
2021-04-27 15:20:00,61.74,61.77,61.68,61.71,63550.0,57.151,57.1788,57.0955,57.1232,63550.0
2021-04-27 15:30:00,61.71,61.75,61.68,61.75,112464.0,57.1232,57.1603,57.0955,57.1603,112464.0
2021-04-27 15:40:00,61.75,61.87,61.72,61.86,166701.0,57.1603,57.2713,57.1325,57.2621,166701.0
2021-04-27 15:50:00,61.86,61.89,61.61,61.72,630829.0,57.2621,57.2898,57.0307,57.1325,630829.0
2021-04-28 09:30:00,62.08,62.61,61.82,61.98,339047.0,57.4657,57.9563,57.225,57.3732,339047.0
2021-04-28 09:40:00,61.96,62.61,61.91,62.47,195265.0,57.3546,57.9563,57.3084,57.8267,195265.0
2021-04-28 09:50:00,62.48,62.87,62.48,62.55,297710.0,57.836,58.197,57.836,57.9008,297710.0
2021-04-28 10:00:00,62.56,62.67,62.37,62.49,121615.0,57.91,58.0119,57.7342,57.8452,121615.0
2021-04-28 10:10:00,62.49,62.58,62.36,62.52,97982.0,57.8452,57.9286,57.7249,57.873,97982.0
2021-04-28 10:20:00,62.53,62.75,62.51,62.7,121782.0,57.8823,58.0859,57.8638,58.0396,121782.0
2021-04-28 10:30:00,62.71,62.79,62.51,62.55,112176.0,58.0489,58.1229,57.8638,57.9008,112176.0
2021-04-28 10:40:00,62.56,62.65,62.47,62.63,105313.0,57.91,57.9934,57.8267,57.9748,105313.0
2021-04-28 10:50:00,62.63,62.77,62.57,62.65,53568.0,57.9748,58.1044,57.9193,57.9934,53568.0
2021-04-28 11:00:00,62.65,62.68,62.41,62.51,63910.0,57.9934,58.0211,57.7712,57.8638,63910.0
2021-04-28 11:10:00,62.52,62.58,62.47,62.58,46328.0,57.873,57.9286,57.8267,57.9286,46328.0
2021-04-28 11:20:00,62.58,62.58,62.44,62.46,45732.0,57.9286,57.9286,57.799,57.8175,45732.0
2021-04-28 11:30:00,62.45,62.61,62.44,62.6,51289.0,57.8082,57.9563,57.799,57.9471,51289.0
2021-04-28 11:40:00,62.59,62.63,62.52,62.59,192038.0,57.9378,57.9748,57.873,57.9378,192038.0
2021-04-28 11:50:00,62.59,62.61,62.52,62.54,78054.0,57.9378,57.9563,57.873,57.8915,78054.0
2021-04-28 12:00:00,62.53,62.6,62.44,62.59,55768.0,57.8823,57.9471,57.799,57.9378,55768.0
2021-04-28 12:10:00,62.6,62.64,62.48,62.63,104284.0,57.9471,57.9841,57.836,57.9748,104284.0
2021-04-28 12:20:00,62.63,62.8,62.59,62.73,73624.0,57.9748,58.1322,57.9378,58.0674,73624.0
2021-04-28 12:30:00,62.74,62.85,62.74,62.76,57528.0,58.0767,58.1785,58.0767,58.0952,57528.0
2021-04-28 12:40:00,62.77,62.82,62.72,62.81,50626.0,58.1044,58.1507,58.0582,58.1415,50626.0
2021-04-28 12:50:00,62.82,62.82,62.67,62.69,65505.0,58.1507,58.1507,58.0119,58.0304,65505.0
2021-04-28 13:00:00,62.7,62.73,62.6,62.69,97901.0,58.0396,58.0674,57.9471,58.0304,97901.0
2021-04-28 13:10:00,62.68,62.78,62.67,62.77,64775.0,58.0211,58.1137,58.0119,58.1044,64775.0
2021-04-28 13:20:00,62.77,62.79,62.67,62.74,102287.0,58.1044,58.1229,58.0119,58.0767,102287.0
2021-04-28 13:30:00,62.74,62.74,62.46,62.47,73375.0,58.0767,58.0767,57.8175,57.8267,73375.0
2021-04-28 13:40:00,62.47,62.47,62.2,62.32,175125.0,57.8267,57.8267,57.5768,57.6879,175125.0
2021-04-28 13:50:00,62.32,62.42,62.28,62.42,91322.0,57.6879,57.7805,57.6509,57.7805,91322.0
2021-04-28 14:00:00,62.41,62.55,62.3,62.45,117797.0,57.7712,57.9008,57.6694,57.8082,117797.0
2021-04-28 14:10:00,62.44,62.53,62.39,62.51,84440.0,57.799,57.8823,57.7527,57.8638,84440.0
2021-04-28 14:20:00,62.51,62.57,62.49,62.52,65552.0,57.8638,57.9193,57.8452,57.873,65552.0
2021-04-28 14:30:00,62.53,62.78,62.48,62.74,119945.0,57.8823,58.1137,57.836,58.0767,119945.0
2021-04-28 14:40:00,62.74,62.86,62.74,62.76,131744.0,58.0767,58.1877,58.0767,58.0952,131744.0
2021-04-28 14:50:00,62.77,62.84,62.73,62.75,122468.0,58.1044,58.1692,58.0674,58.0859,122468.0
2021-04-28 15:00:00,62.75,62.76,62.62,62.69,116373.0,58.0859,58.0952,57.9656,58.0304,116373.0
2021-04-28 15:10:00,62.68,62.69,62.36,62.44,127313.0,58.0211,58.0304,57.7249,57.799,127313.0
2021-04-28 15:20:00,62.44,62.58,62.41,62.55,137395.0,57.799,57.9286,57.7712,57.9008,137395.0
2021-04-28 15:30:00,62.55,62.64,62.47,62.63,199053.0,57.9008,57.9841,57.8267,57.9748,199053.0
2021-04-28 15:40:00,62.63,62.67,62.55,62.56,194715.0,57.9748,58.0119,57.9008,57.91,194715.0
2021-04-28 15:50:00,62.55,62.56,62.2,62.38,839470.0,57.9008,57.91,57.5768,57.7434,839470.0
2021-04-29 09:30:00,57.29,57.35,56.06,56.44,4071412.0,53.0318,53.0873,51.8932,52.2449,4071412.0
2021-04-29 09:40:00,56.44,56.45,55.35,55.4,2753570.0,52.2449,52.2542,51.2359,51.2822,2753570.0
2021-04-29 09:50:00,55.38,55.66,54.95,55.12,1945588.0,51.2637,51.5229,50.8657,51.023,1945588.0
2021-04-29 10:00:00,55.12,55.94,55.0,55.64,1459178.0,51.023,51.7821,50.912,51.5044,1459178.0
2021-04-29 10:10:00,55.63,55.82,55.3,55.57,992049.0,51.4951,51.671,51.1897,51.4396,992049.0
2021-04-29 10:20:00,55.57,55.64,55.15,55.17,620042.0,51.4396,51.5044,51.0508,51.0693,620042.0
2021-04-29 10:30:00,55.16,55.45,55.0,55.11,817615.0,51.0601,51.3285,50.912,51.0138,817615.0
2021-04-29 10:40:00,55.11,55.55,55.06,55.11,594549.0,51.0138,51.4211,50.9675,51.0138,594549.0
2021-04-29 10:50:00,55.11,55.4,55.05,55.38,493887.0,51.0138,51.2822,50.9582,51.2637,493887.0
2021-04-29 11:00:00,55.37,55.62,55.25,55.55,640934.0,51.2545,51.4859,51.1434,51.4211,640934.0
2021-04-29 11:10:00,55.55,55.65,55.24,55.3,451074.0,51.4211,51.5137,51.1341,51.1897,451074.0
2021-04-29 11:20:00,55.3,55.39,55.18,55.29,357585.0,51.1897,51.273,51.0786,51.1804,357585.0
2021-04-29 11:30:00,55.3,55.79,55.29,55.79,596041.0,51.1897,51.6432,51.1804,51.6432,596041.0
2021-04-29 11:40:00,55.79,56.02,55.71,55.76,903797.0,51.6432,51.8561,51.5692,51.6155,903797.0
2021-04-29 11:50:00,55.75,55.79,55.43,55.66,483072.0,51.6062,51.6432,51.31,51.5229,483072.0
2021-04-29 12:00:00,55.65,55.75,55.2,55.28,396172.0,51.5137,51.6062,51.0971,51.1712,396172.0
2021-04-29 12:10:00,55.29,55.45,55.28,55.39,244377.0,51.1804,51.3285,51.1712,51.273,244377.0
2021-04-29 12:20:00,55.4,55.46,55.2,55.33,304947.0,51.2822,51.3378,51.0971,51.2174,304947.0
2021-04-29 12:30:00,55.33,55.66,55.26,55.47,404111.0,51.2174,51.5229,51.1526,51.347,404111.0
2021-04-29 12:40:00,55.47,55.68,55.45,55.52,305459.0,51.347,51.5414,51.3285,51.3933,305459.0
2021-04-29 12:50:00,55.51,55.65,55.5,55.59,255310.0,51.3841,51.5137,51.3748,51.4581,255310.0
2021-04-29 13:00:00,55.59,55.73,55.52,55.62,254005.0,51.4581,51.5877,51.3933,51.4859,254005.0
2021-04-29 13:10:00,55.62,55.83,55.6,55.73,245604.0,51.4859,51.6803,51.4674,51.5877,245604.0
2021-04-29 13:20:00,55.73,55.82,55.63,55.82,247361.0,51.5877,51.671,51.4951,51.671,247361.0
2021-04-29 13:30:00,55.82,55.87,55.71,55.86,305904.0,51.671,51.7173,51.5692,51.708,305904.0
2021-04-29 13:40:00,55.86,55.97,55.72,55.89,283663.0,51.708,51.8099,51.5784,51.7358,283663.0
2021-04-29 13:50:00,55.89,56.03,55.85,55.92,295322.0,51.7358,51.8654,51.6988,51.7636,295322.0
2021-04-29 14:00:00,55.91,55.94,55.75,55.8,213245.0,51.7543,51.7821,51.6062,51.6525,213245.0
2021-04-29 14:10:00,55.8,56.07,55.8,56.0,368338.0,51.6525,51.9024,51.6525,51.8376,368338.0
2021-04-29 14:20:00,56.01,56.02,55.95,56.01,290838.0,51.8469,51.8561,51.7914,51.8469,290838.0
2021-04-29 14:30:00,56.01,56.06,55.95,56.04,324159.0,51.8469,51.8932,51.7914,51.8747,324159.0
2021-04-29 14:40:00,56.04,56.05,55.89,55.94,237983.0,51.8747,51.8839,51.7358,51.7821,237983.0
2021-04-29 14:50:00,55.94,56.01,55.82,55.93,197302.0,51.7821,51.8469,51.671,51.7728,197302.0
2021-04-29 15:00:00,55.93,56.02,55.83,56.01,478089.0,51.7728,51.8561,51.6803,51.8469,478089.0
2021-04-29 15:10:00,56.01,56.13,55.94,56.08,438857.0,51.8469,51.958,51.7821,51.9117,438857.0
2021-04-29 15:20:00,56.08,56.24,56.06,56.15,782624.0,51.9117,52.0598,51.8932,51.9765,782624.0
2021-04-29 15:30:00,56.14,56.17,56.03,56.04,598785.0,51.9672,51.995,51.8654,51.8747,598785.0
2021-04-29 15:40:00,56.03,56.03,55.8,55.95,717590.0,51.8654,51.8654,51.6525,51.7914,717590.0
2021-04-29 15:50:00,55.95,56.08,55.84,56.06,1477513.0,51.7914,51.9117,51.6895,51.8932,1477513.0
2021-04-30 09:30:00,55.78,56.44,55.72,56.13,638572.0,51.634,52.2449,51.5784,51.958,638572.0
2021-04-30 09:40:00,56.15,56.63,56.14,56.39,493846.0,51.9765,52.4208,51.9672,52.1986,493846.0
2021-04-30 09:50:00,56.4,56.63,56.3,56.54,382372.0,52.2079,52.4208,52.1153,52.3375,382372.0
2021-04-30 10:00:00,56.54,56.79,56.48,56.73,263912.0,52.3375,52.5689,52.282,52.5134,263912.0
2021-04-30 10:10:00,56.73,56.89,56.63,56.63,249860.0,52.5134,52.6615,52.4208,52.4208,249860.0
2021-04-30 10:20:00,56.64,56.65,56.3,56.3,262693.0,52.4301,52.4393,52.1153,52.1153,262693.0
2021-04-30 10:30:00,56.3,56.47,55.85,55.93,307720.0,52.1153,52.2727,51.6988,51.7728,307720.0
2021-04-30 10:40:00,55.93,56.1,55.86,55.96,218312.0,51.7728,51.9302,51.708,51.8006,218312.0
2021-04-30 10:50:00,55.95,56.25,55.91,56.16,182156.0,51.7914,52.0691,51.7543,51.9857,182156.0
2021-04-30 11:00:00,56.16,56.35,56.09,56.31,233424.0,51.9857,52.1616,51.9209,52.1246,233424.0
2021-04-30 11:10:00,56.31,56.39,56.18,56.21,177074.0,52.1246,52.1986,52.0043,52.032,177074.0
2021-04-30 11:20:00,56.2,56.24,55.95,55.98,146373.0,52.0228,52.0598,51.7914,51.8191,146373.0
2021-04-30 11:30:00,55.98,56.14,55.98,56.09,95544.0,51.8191,51.9672,51.8191,51.9209,95544.0
2021-04-30 11:40:00,56.08,56.09,55.98,56.05,116171.0,51.9117,51.9209,51.8191,51.8839,116171.0
2021-04-30 11:50:00,56.04,56.1,56.01,56.02,84950.0,51.8747,51.9302,51.8469,51.8561,84950.0
2021-04-30 12:00:00,56.02,56.06,55.98,56.01,81993.0,51.8561,51.8932,51.8191,51.8469,81993.0
2021-04-30 12:10:00,56.01,56.06,55.95,55.97,80296.0,51.8469,51.8932,51.7914,51.8099,80296.0
2021-04-30 12:20:00,55.98,56.04,55.9,55.96,97167.0,51.8191,51.8747,51.7451,51.8006,97167.0
2021-04-30 12:30:00,55.97,55.99,55.86,55.9,92085.0,51.8099,51.8284,51.708,51.7451,92085.0
2021-04-30 12:40:00,55.9,55.95,55.85,55.91,172535.0,51.7451,51.7914,51.6988,51.7543,172535.0
2021-04-30 12:50:00,55.91,55.91,55.8,55.91,105146.0,51.7543,51.7543,51.6525,51.7543,105146.0
2021-04-30 13:00:00,55.9,55.93,55.85,55.92,79998.0,51.7451,51.7728,51.6988,51.7636,79998.0
2021-04-30 13:10:00,55.92,55.98,55.87,55.97,105968.0,51.7636,51.8191,51.7173,51.8099,105968.0
2021-04-30 13:20:00,55.97,56.03,55.97,56.01,80577.0,51.8099,51.8654,51.8099,51.8469,80577.0
2021-04-30 13:30:00,56.01,56.13,55.95,56.01,100690.0,51.8469,51.958,51.7914,51.8469,100690.0
2021-04-30 13:40:00,56.01,56.06,55.97,56.0,138653.0,51.8469,51.8932,51.8099,51.8376,138653.0
2021-04-30 13:50:00,55.99,56.01,55.9,55.91,82244.0,51.8284,51.8469,51.7451,51.7543,82244.0
2021-04-30 14:00:00,55.91,55.97,55.81,55.83,115712.0,51.7543,51.8099,51.6618,51.6803,115712.0
2021-04-30 14:10:00,55.83,55.84,55.66,55.68,151828.0,51.6803,51.6895,51.5229,51.5414,151828.0
2021-04-30 14:20:00,55.67,55.78,55.65,55.74,122156.0,51.5322,51.634,51.5137,51.597,122156.0
2021-04-30 14:30:00,55.73,55.87,55.72,55.86,110813.0,51.5877,51.7173,51.5784,51.708,110813.0
2021-04-30 14:40:00,55.86,55.93,55.84,55.9,157642.0,51.708,51.7728,51.6895,51.7451,157642.0
2021-04-30 14:50:00,55.92,55.95,55.89,55.93,78882.0,51.7636,51.7914,51.7358,51.7728,78882.0
2021-04-30 15:00:00,55.93,55.98,55.77,55.87,117989.0,51.7728,51.8191,51.6247,51.7173,117989.0
2021-04-30 15:10:00,55.87,55.9,55.77,55.87,169075.0,51.7173,51.7451,51.6247,51.7173,169075.0
2021-04-30 15:20:00,55.87,55.92,55.78,55.82,185079.0,51.7173,51.7636,51.634,51.671,185079.0
2021-04-30 15:30:00,55.83,55.97,55.8,55.85,286099.0,51.6803,51.8099,51.6525,51.6988,286099.0
2021-04-30 15:40:00,55.84,55.96,55.82,55.88,394827.0,51.6895,51.8006,51.671,51.7266,394827.0
2021-04-30 15:50:00,55.88,55.88,55.75,55.8,822588.0,51.7266,51.7266,51.6062,51.6525,822588.0
2021-05-03 09:30:00,56.15,56.6,56.12,56.39,437392.0,51.9765,52.393,51.9487,52.1986,437392.0
2021-05-03 09:40:00,56.4,56.55,56.15,56.21,173890.0,52.2079,52.3468,51.9765,52.032,173890.0
2021-05-03 09:50:00,56.22,56.65,56.18,56.57,206119.0,52.0413,52.4393,52.0043,52.3653,206119.0
2021-05-03 10:00:00,56.57,56.91,56.54,56.85,268975.0,52.3653,52.68,52.3375,52.6245,268975.0
2021-05-03 10:10:00,56.86,57.0,56.77,56.78,247957.0,52.6337,52.7633,52.5504,52.5597,247957.0
2021-05-03 10:20:00,56.79,56.98,56.66,56.72,435143.0,52.5689,52.7448,52.4486,52.5041,435143.0
2021-05-03 10:30:00,56.72,57.21,56.62,56.74,1037741.0,52.5041,52.9577,52.4116,52.5226,1037741.0
2021-05-03 10:40:00,56.74,57.03,56.69,57.01,349365.0,52.5226,52.7911,52.4763,52.7726,349365.0
2021-05-03 10:50:00,57.02,57.05,56.71,56.78,206473.0,52.7818,52.8096,52.4949,52.5597,206473.0
2021-05-03 11:00:00,56.78,56.83,56.66,56.79,142604.0,52.5597,52.6059,52.4486,52.5689,142604.0
2021-05-03 11:10:00,56.79,56.79,56.39,56.49,233543.0,52.5689,52.5689,52.1986,52.2912,233543.0
2021-05-03 11:20:00,56.48,56.61,56.31,56.35,138910.0,52.282,52.4023,52.1246,52.1616,138910.0
2021-05-03 11:30:00,56.35,56.6,56.32,56.5,99448.0,52.1616,52.393,52.1339,52.3005,99448.0
2021-05-03 11:40:00,56.48,56.75,56.47,56.68,102742.0,52.282,52.5319,52.2727,52.4671,102742.0
2021-05-03 11:50:00,56.68,56.92,56.66,56.91,98739.0,52.4671,52.6893,52.4486,52.68,98739.0
2021-05-03 12:00:00,56.91,57.05,56.87,57.02,130146.0,52.68,52.8096,52.643,52.7818,130146.0
2021-05-03 12:10:00,57.02,57.14,57.01,57.05,129501.0,52.7818,52.8929,52.7726,52.8096,129501.0
2021-05-03 12:20:00,57.05,57.18,57.05,57.11,126802.0,52.8096,52.9299,52.8096,52.8651,126802.0
2021-05-03 12:30:00,57.1,57.11,56.93,57.0,116064.0,52.8559,52.8651,52.6985,52.7633,116064.0
2021-05-03 12:40:00,57.01,57.06,56.95,57.0,76642.0,52.7726,52.8188,52.717,52.7633,76642.0
2021-05-03 12:50:00,57.0,57.0,56.84,56.92,68178.0,52.7633,52.7633,52.6152,52.6893,68178.0
2021-05-03 13:00:00,56.91,56.95,56.82,56.91,97880.0,52.68,52.717,52.5967,52.68,97880.0
2021-05-03 13:10:00,56.91,57.08,56.88,57.08,57564.0,52.68,52.8374,52.6522,52.8374,57564.0
2021-05-03 13:20:00,57.08,57.15,57.08,57.13,96791.0,52.8374,52.9022,52.8374,52.8836,96791.0
2021-05-03 13:30:00,57.12,57.29,57.12,57.28,129408.0,52.8744,53.0318,52.8744,53.0225,129408.0
2021-05-03 13:40:00,57.29,57.42,57.29,57.39,130992.0,53.0318,53.1521,53.0318,53.1243,130992.0
2021-05-03 13:50:00,57.4,57.54,57.38,57.53,172602.0,53.1336,53.2632,53.1151,53.2539,172602.0
2021-05-03 14:00:00,57.54,57.84,57.54,57.74,320553.0,53.2632,53.5409,53.2632,53.4483,320553.0
2021-05-03 14:10:00,57.75,57.92,57.73,57.88,186417.0,53.4576,53.6149,53.439,53.5779,186417.0
2021-05-03 14:20:00,57.87,58.06,57.77,58.03,401300.0,53.5686,53.7445,53.4761,53.7167,401300.0
2021-05-03 14:30:00,58.02,58.22,58.02,58.17,296584.0,53.7075,53.8926,53.7075,53.8463,296584.0
2021-05-03 14:40:00,58.17,58.28,58.09,58.27,237591.0,53.8463,53.9482,53.7723,53.9389,237591.0
2021-05-03 14:50:00,58.27,58.41,58.27,58.4,288844.0,53.9389,54.0685,53.9389,54.0592,288844.0
2021-05-03 15:00:00,58.4,58.82,58.39,58.82,495660.0,54.0592,54.448,54.05,54.448,495660.0
2021-05-03 15:10:00,58.81,58.85,58.46,58.55,566301.0,54.4388,54.4758,54.1148,54.1981,566301.0
2021-05-03 15:20:00,58.55,58.58,58.39,58.48,314721.0,54.1981,54.2259,54.05,54.1333,314721.0
2021-05-03 15:30:00,58.49,58.56,58.33,58.38,320955.0,54.1426,54.2074,53.9945,54.0407,320955.0
2021-05-03 15:40:00,58.37,58.38,58.19,58.26,308628.0,54.0315,54.0407,53.8649,53.9297,308628.0
2021-05-03 15:50:00,58.26,58.29,58.02,58.16,806523.0,53.9297,53.9574,53.7075,53.8371,806523.0
2021-05-04 09:30:00,57.55,57.66,57.2,57.4,411527.0,53.2724,53.3743,52.9484,53.1336,411527.0
2021-05-04 09:40:00,57.4,57.47,56.86,57.18,335362.0,53.1336,53.1984,52.6337,52.9299,335362.0
2021-05-04 09:50:00,57.2,57.32,56.87,57.02,260454.0,52.9484,53.0595,52.643,52.7818,260454.0
2021-05-04 10:00:00,57.0,57.34,56.82,57.27,230025.0,52.7633,53.078,52.5967,53.0132,230025.0
2021-05-04 10:10:00,57.27,57.69,57.23,57.69,262418.0,53.0132,53.402,52.9762,53.402,262418.0
2021-05-04 10:20:00,57.69,58.19,57.65,58.11,285636.0,53.402,53.8649,53.365,53.7908,285636.0
2021-05-04 10:30:00,58.12,58.34,58.03,58.18,234199.0,53.8001,54.0037,53.7167,53.8556,234199.0
2021-05-04 10:40:00,58.18,58.33,57.84,57.87,193481.0,53.8556,53.9945,53.5409,53.5686,193481.0
2021-05-04 10:50:00,57.87,57.9,57.6,57.8,132029.0,53.5686,53.5964,53.3187,53.5038,132029.0
2021-05-04 11:00:00,57.8,58.14,57.74,58.1,160677.0,53.5038,53.8186,53.4483,53.7815,160677.0
2021-05-04 11:10:00,58.09,58.09,57.68,57.8,138691.0,53.7723,53.7723,53.3928,53.5038,138691.0
2021-05-04 11:20:00,57.79,57.85,57.64,57.85,129731.0,53.4946,53.5501,53.3557,53.5501,129731.0
2021-05-04 11:30:00,57.85,57.91,57.71,57.72,107947.0,53.5501,53.6057,53.4205,53.4298,107947.0
2021-05-04 11:40:00,57.72,57.78,57.58,57.63,118751.0,53.4298,53.4853,53.3002,53.3465,118751.0
2021-05-04 11:50:00,57.63,57.64,57.43,57.55,87152.0,53.3465,53.3557,53.1613,53.2724,87152.0
2021-05-04 12:00:00,57.54,57.71,57.5,57.68,103776.0,53.2632,53.4205,53.2261,53.3928,103776.0
2021-05-04 12:10:00,57.67,57.81,57.65,57.81,92158.0,53.3835,53.5131,53.365,53.5131,92158.0
2021-05-04 12:20:00,57.82,57.89,57.71,57.87,85519.0,53.5224,53.5872,53.4205,53.5686,85519.0
2021-05-04 12:30:00,57.86,57.88,57.71,57.82,93151.0,53.5594,53.5779,53.4205,53.5224,93151.0
2021-05-04 12:40:00,57.83,57.86,57.71,57.71,80581.0,53.5316,53.5594,53.4205,53.4205,80581.0
2021-05-04 12:50:00,57.71,57.75,57.57,57.59,68150.0,53.4205,53.4576,53.2909,53.3095,68150.0
2021-05-04 13:00:00,57.58,57.69,57.55,57.59,121732.0,53.3002,53.402,53.2724,53.3095,121732.0
2021-05-04 13:10:00,57.59,57.65,57.49,57.58,97799.0,53.3095,53.365,53.2169,53.3002,97799.0
2021-05-04 13:20:00,57.58,57.66,57.54,57.63,82991.0,53.3002,53.3743,53.2632,53.3465,82991.0
2021-05-04 13:30:00,57.63,57.66,57.54,57.64,129665.0,53.3465,53.3743,53.2632,53.3557,129665.0
2021-05-04 13:40:00,57.64,57.64,57.42,57.56,201343.0,53.3557,53.3557,53.1521,53.2817,201343.0
2021-05-04 13:50:00,57.55,57.6,57.5,57.55,215218.0,53.2724,53.3187,53.2261,53.2724,215218.0
2021-05-04 14:00:00,57.55,57.57,57.45,57.48,85022.0,53.2724,53.2909,53.1799,53.2076,85022.0
2021-05-04 14:10:00,57.48,57.58,57.42,57.48,125339.0,53.2076,53.3002,53.1521,53.2076,125339.0
2021-05-04 14:20:00,57.48,57.49,57.24,57.32,116249.0,53.2076,53.2169,52.9855,53.0595,116249.0
2021-05-04 14:30:00,57.32,57.49,57.3,57.41,122403.0,53.0595,53.2169,53.041,53.1428,122403.0
2021-05-04 14:40:00,57.4,57.48,57.31,57.46,81302.0,53.1336,53.2076,53.0503,53.1891,81302.0
2021-05-04 14:50:00,57.47,57.52,57.45,57.51,126560.0,53.1984,53.2447,53.1799,53.2354,126560.0
2021-05-04 15:00:00,57.51,57.65,57.39,57.63,147121.0,53.2354,53.365,53.1243,53.3465,147121.0
2021-05-04 15:10:00,57.63,57.69,57.56,57.58,106670.0,53.3465,53.402,53.2817,53.3002,106670.0
2021-05-04 15:20:00,57.58,57.71,57.52,57.69,213461.0,53.3002,53.4205,53.2447,53.402,213461.0
2021-05-04 15:30:00,57.69,57.7,57.55,57.69,144794.0,53.402,53.4113,53.2724,53.402,144794.0
2021-05-04 15:40:00,57.69,57.7,57.63,57.67,252560.0,53.402,53.4113,53.3465,53.3835,252560.0
2021-05-04 15:50:00,57.68,57.81,57.55,57.69,913716.0,53.3928,53.5131,53.2724,53.402,913716.0
2021-05-05 09:30:00,57.4,58.36,57.39,58.28,401312.0,53.1336,54.0222,53.1243,53.9482,401312.0
2021-05-05 09:40:00,58.29,58.79,58.24,58.59,292081.0,53.9574,54.4203,53.9111,54.2351,292081.0
2021-05-05 09:50:00,58.6,58.83,58.47,58.66,228543.0,54.2444,54.4573,54.124,54.2999,228543.0
2021-05-05 10:00:00,58.66,58.67,58.34,58.39,174188.0,54.2999,54.3092,54.0037,54.05,174188.0
2021-05-05 10:10:00,58.39,58.49,58.32,58.38,125332.0,54.05,54.1426,53.9852,54.0407,125332.0
2021-05-05 10:20:00,58.36,58.37,57.95,58.17,143809.0,54.0222,54.0315,53.6427,53.8463,143809.0
2021-05-05 10:30:00,58.17,58.33,58.06,58.1,161520.0,53.8463,53.9945,53.7445,53.7815,161520.0
2021-05-05 10:40:00,58.11,58.34,58.05,58.31,129435.0,53.7908,54.0037,53.7353,53.9759,129435.0
2021-05-05 10:50:00,58.32,58.55,58.3,58.46,115866.0,53.9852,54.1981,53.9667,54.1148,115866.0
2021-05-05 11:00:00,58.46,58.52,58.26,58.3,119885.0,54.1148,54.1703,53.9297,53.9667,119885.0
2021-05-05 11:10:00,58.3,58.41,58.27,58.3,79954.0,53.9667,54.0685,53.9389,53.9667,79954.0
2021-05-05 11:20:00,58.3,58.47,58.28,58.44,129939.0,53.9667,54.124,53.9482,54.0963,129939.0
2021-05-05 11:30:00,58.43,58.62,58.41,58.62,86080.0,54.087,54.2629,54.0685,54.2629,86080.0
2021-05-05 11:40:00,58.62,58.62,58.47,58.57,56437.0,54.2629,54.2629,54.124,54.2166,56437.0
2021-05-05 11:50:00,58.56,58.7,58.51,58.61,74919.0,54.2074,54.337,54.1611,54.2536,74919.0
2021-05-05 12:00:00,58.62,58.68,58.58,58.59,85202.0,54.2629,54.3184,54.2259,54.2351,85202.0
2021-05-05 12:10:00,58.6,58.62,58.53,58.58,98613.0,54.2444,54.2629,54.1796,54.2259,98613.0
2021-05-05 12:20:00,58.58,58.62,58.55,58.61,75684.0,54.2259,54.2629,54.1981,54.2536,75684.0
2021-05-05 12:30:00,58.61,58.64,58.54,58.56,71281.0,54.2536,54.2814,54.1888,54.2074,71281.0
2021-05-05 12:40:00,58.54,58.55,58.45,58.53,67816.0,54.1888,54.1981,54.1055,54.1796,67816.0
2021-05-05 12:50:00,58.53,58.57,58.44,58.45,90009.0,54.1796,54.2166,54.0963,54.1055,90009.0
2021-05-05 13:00:00,58.44,58.49,58.37,58.44,69912.0,54.0963,54.1426,54.0315,54.0963,69912.0
2021-05-05 13:10:00,58.44,58.45,58.35,58.45,66586.0,54.0963,54.1055,54.013,54.1055,66586.0
2021-05-05 13:20:00,58.44,58.5,58.41,58.5,64956.0,54.0963,54.1518,54.0685,54.1518,64956.0
2021-05-05 13:30:00,58.5,58.6,58.49,58.58,59214.0,54.1518,54.2444,54.1426,54.2259,59214.0
2021-05-05 13:40:00,58.59,58.63,58.57,58.61,67554.0,54.2351,54.2722,54.2166,54.2536,67554.0
2021-05-05 13:50:00,58.61,58.68,58.57,58.67,106564.0,54.2536,54.3184,54.2166,54.3092,106564.0
2021-05-05 14:00:00,58.67,58.72,58.53,58.54,87275.0,54.3092,54.3555,54.1796,54.1888,87275.0
2021-05-05 14:10:00,58.54,58.71,58.52,58.71,100386.0,54.1888,54.3462,54.1703,54.3462,100386.0
2021-05-05 14:20:00,58.71,58.81,58.67,58.81,83012.0,54.3462,54.4388,54.3092,54.4388,83012.0
2021-05-05 14:30:00,58.8,58.86,58.75,58.8,99179.0,54.4295,54.4851,54.3832,54.4295,99179.0
2021-05-05 14:40:00,58.8,58.88,58.75,58.85,77310.0,54.4295,54.5036,54.3832,54.4758,77310.0
2021-05-05 14:50:00,58.86,58.88,58.73,58.74,104744.0,54.4851,54.5036,54.3647,54.374,104744.0
2021-05-05 15:00:00,58.75,58.75,58.56,58.6,113102.0,54.3832,54.3832,54.2074,54.2444,113102.0
2021-05-05 15:10:00,58.6,58.67,58.56,58.56,106201.0,54.2444,54.3092,54.2074,54.2074,106201.0
2021-05-05 15:20:00,58.56,58.56,58.27,58.32,143865.0,54.2074,54.2074,53.9389,53.9852,143865.0
2021-05-05 15:30:00,58.32,58.45,58.27,58.41,178165.0,53.9852,54.1055,53.9389,54.0685,178165.0
2021-05-05 15:40:00,58.4,58.55,58.4,58.44,210424.0,54.0592,54.1981,54.0592,54.0963,210424.0
2021-05-05 15:50:00,58.44,58.45,58.21,58.25,552653.0,54.0963,54.1055,53.8834,53.9204,552653.0
2021-05-06 09:30:00,58.15,58.89,58.1,58.73,297228.0,53.8278,54.5128,53.7815,54.3647,297228.0
2021-05-06 09:40:00,58.73,58.8,58.22,58.34,240609.0,54.3647,54.4295,53.8926,54.0037,240609.0
2021-05-06 09:50:00,58.32,58.73,58.29,58.65,135754.0,53.9852,54.3647,53.9574,54.2907,135754.0
2021-05-06 10:00:00,58.66,58.66,58.2,58.21,130608.0,54.2999,54.2999,53.8741,53.8834,130608.0
2021-05-06 10:10:00,58.21,58.36,58.16,58.17,214666.0,53.8834,54.0222,53.8371,53.8463,214666.0
2021-05-06 10:20:00,58.16,58.25,57.94,58.1,297525.0,53.8371,53.9204,53.6334,53.7815,297525.0
2021-05-06 10:30:00,58.1,58.42,58.05,58.28,139185.0,53.7815,54.0778,53.7353,53.9482,139185.0
2021-05-06 10:40:00,58.29,58.33,58.13,58.14,112025.0,53.9574,53.9945,53.8093,53.8186,112025.0
2021-05-06 10:50:00,58.14,58.33,58.14,58.2,132564.0,53.8186,53.9945,53.8186,53.8741,132564.0
2021-05-06 11:00:00,58.23,58.26,57.87,57.91,119331.0,53.9019,53.9297,53.5686,53.6057,119331.0
2021-05-06 11:10:00,57.91,57.96,57.76,57.94,102843.0,53.6057,53.652,53.4668,53.6334,102843.0
2021-05-06 11:20:00,57.93,58.17,57.91,58.13,148235.0,53.6242,53.8463,53.6057,53.8093,148235.0
2021-05-06 11:30:00,58.14,58.3,58.1,58.29,153551.0,53.8186,53.9667,53.7815,53.9574,153551.0
2021-05-06 11:40:00,58.29,58.35,58.23,58.25,100072.0,53.9574,54.013,53.9019,53.9204,100072.0
2021-05-06 11:50:00,58.25,58.4,58.24,58.35,100640.0,53.9204,54.0592,53.9111,54.013,100640.0
2021-05-06 12:00:00,58.36,58.53,58.3,58.51,99514.0,54.0222,54.1796,53.9667,54.1611,99514.0
2021-05-06 12:10:00,58.5,58.56,58.43,58.52,85900.0,54.1518,54.2074,54.087,54.1703,85900.0
2021-05-06 12:20:00,58.52,58.78,58.51,58.78,91064.0,54.1703,54.411,54.1611,54.411,91064.0
2021-05-06 12:30:00,58.79,58.84,58.66,58.7,91770.0,54.4203,54.4665,54.2999,54.337,91770.0
2021-05-06 12:40:00,58.71,58.75,58.5,58.53,121796.0,54.3462,54.3832,54.1518,54.1796,121796.0
2021-05-06 12:50:00,58.54,58.61,58.49,58.5,56579.0,54.1888,54.2536,54.1426,54.1518,56579.0
2021-05-06 13:00:00,58.48,58.54,58.43,58.46,71447.0,54.1333,54.1888,54.087,54.1148,71447.0
2021-05-06 13:10:00,58.47,58.54,58.4,58.44,104452.0,54.124,54.1888,54.0592,54.0963,104452.0
2021-05-06 13:20:00,58.44,58.54,58.44,58.51,67392.0,54.0963,54.1888,54.0963,54.1611,67392.0
2021-05-06 13:30:00,58.52,58.55,58.33,58.35,75908.0,54.1703,54.1981,53.9945,54.013,75908.0
2021-05-06 13:40:00,58.35,58.35,58.24,58.32,128131.0,54.013,54.013,53.9111,53.9852,128131.0
2021-05-06 13:50:00,58.32,58.34,58.2,58.2,91098.0,53.9852,54.0037,53.8741,53.8741,91098.0
2021-05-06 14:00:00,58.19,58.4,58.19,58.4,90899.0,53.8649,54.0592,53.8649,54.0592,90899.0
2021-05-06 14:10:00,58.4,58.53,58.22,58.52,111857.0,54.0592,54.1796,53.8926,54.1703,111857.0
2021-05-06 14:20:00,58.52,58.61,58.45,58.46,102199.0,54.1703,54.2536,54.1055,54.1148,102199.0
2021-05-06 14:30:00,58.47,58.48,58.38,58.41,97615.0,54.124,54.1333,54.0407,54.0685,97615.0
2021-05-06 14:40:00,58.42,58.49,58.33,58.48,103924.0,54.0778,54.1426,53.9945,54.1333,103924.0
2021-05-06 14:50:00,58.48,58.65,58.48,58.49,116724.0,54.1333,54.2907,54.1333,54.1426,116724.0
2021-05-06 15:00:00,58.49,58.61,58.42,58.6,106380.0,54.1426,54.2536,54.0778,54.2444,106380.0
2021-05-06 15:10:00,58.6,58.73,58.55,58.61,131600.0,54.2444,54.3647,54.1981,54.2536,131600.0
2021-05-06 15:20:00,58.61,58.71,58.58,58.67,124110.0,54.2536,54.3462,54.2259,54.3092,124110.0
2021-05-06 15:30:00,58.67,58.81,58.57,58.8,178310.0,54.3092,54.4388,54.2166,54.4295,178310.0
2021-05-06 15:40:00,58.8,58.82,58.72,58.75,178936.0,54.4295,54.448,54.3555,54.3832,178936.0
2021-05-06 15:50:00,58.76,58.85,58.69,58.83,638580.0,54.3925,54.4758,54.3277,54.4573,638580.0
2021-05-07 09:30:00,59.1,59.1,58.49,58.51,294678.0,54.7072,54.7072,54.1426,54.1611,294678.0
2021-05-07 09:40:00,58.53,58.71,58.45,58.61,166476.0,54.1796,54.3462,54.1055,54.2536,166476.0
2021-05-07 09:50:00,58.63,58.66,58.39,58.47,114529.0,54.2722,54.2999,54.05,54.124,114529.0
2021-05-07 10:00:00,58.47,58.79,58.41,58.73,136721.0,54.124,54.4203,54.0685,54.3647,136721.0
2021-05-07 10:10:00,58.73,58.86,58.7,58.79,143792.0,54.3647,54.4851,54.337,54.4203,143792.0
2021-05-07 10:20:00,58.79,58.9,58.64,58.78,126229.0,54.4203,54.5221,54.2814,54.411,126229.0
2021-05-07 10:30:00,58.79,59.05,58.77,59.02,255260.0,54.4203,54.6609,54.4017,54.6332,255260.0
2021-05-07 10:40:00,59.03,59.29,59.03,59.18,236721.0,54.6424,54.8831,54.6424,54.7813,236721.0
2021-05-07 10:50:00,59.19,59.33,59.17,59.28,145726.0,54.7905,54.9201,54.772,54.8738,145726.0
2021-05-07 11:00:00,59.29,59.47,59.29,59.43,148009.0,54.8831,55.0497,54.8831,55.0127,148009.0
2021-05-07 11:10:00,59.43,59.72,59.42,59.71,229719.0,55.0127,55.2811,55.0034,55.2719,229719.0
2021-05-07 11:20:00,59.71,59.85,59.67,59.75,290352.0,55.2719,55.4015,55.2349,55.3089,290352.0
2021-05-07 11:30:00,59.76,59.86,59.4,59.6,287110.0,55.3182,55.4107,54.9849,55.1701,287110.0
2021-05-07 11:40:00,59.6,59.87,59.59,59.87,363757.0,55.1701,55.42,55.1608,55.42,363757.0
2021-05-07 11:50:00,59.87,60.0,59.72,59.87,183907.0,55.42,55.5403,55.2811,55.42,183907.0
2021-05-07 12:00:00,59.86,59.92,59.71,59.77,127682.0,55.4107,55.4663,55.2719,55.3274,127682.0
2021-05-07 12:10:00,59.77,59.81,59.67,59.75,120550.0,55.3274,55.3644,55.2349,55.3089,120550.0
2021-05-07 12:20:00,59.76,59.8,59.65,59.67,126689.0,55.3182,55.3552,55.2163,55.2349,126689.0
2021-05-07 12:30:00,59.67,59.73,59.6,59.65,117041.0,55.2349,55.2904,55.1701,55.2163,117041.0
2021-05-07 12:40:00,59.65,59.74,59.6,59.73,96394.0,55.2163,55.2996,55.1701,55.2904,96394.0
2021-05-07 12:50:00,59.74,59.94,59.74,59.93,98607.0,55.2996,55.4848,55.2996,55.4755,98607.0
2021-05-07 13:00:00,59.93,59.94,59.63,59.79,126464.0,55.4755,55.4848,55.1978,55.3459,126464.0
2021-05-07 13:10:00,59.79,59.84,59.65,59.68,134960.0,55.3459,55.3922,55.2163,55.2441,134960.0
2021-05-07 13:20:00,59.69,59.71,59.54,59.56,171506.0,55.2534,55.2719,55.1145,55.133,171506.0
2021-05-07 13:30:00,59.57,59.79,59.56,59.78,78028.0,55.1423,55.3459,55.133,55.3367,78028.0
2021-05-07 13:40:00,59.78,59.89,59.63,59.82,123813.0,55.3367,55.4385,55.1978,55.3737,123813.0
2021-05-07 13:50:00,59.82,59.9,59.79,59.81,99950.0,55.3737,55.4478,55.3459,55.3644,99950.0
2021-05-07 14:00:00,59.82,59.92,59.71,59.91,102861.0,55.3737,55.4663,55.2719,55.457,102861.0
2021-05-07 14:10:00,59.91,59.94,59.77,59.86,155361.0,55.457,55.4848,55.3274,55.4107,155361.0
2021-05-07 14:20:00,59.86,59.9,59.81,59.89,103837.0,55.4107,55.4478,55.3644,55.4385,103837.0
2021-05-07 14:30:00,59.89,59.9,59.71,59.8,95101.0,55.4385,55.4478,55.2719,55.3552,95101.0
2021-05-07 14:40:00,59.8,59.82,59.72,59.82,107763.0,55.3552,55.3737,55.2811,55.3737,107763.0
2021-05-07 14:50:00,59.83,59.93,59.82,59.92,106981.0,55.383,55.4755,55.3737,55.4663,106981.0
2021-05-07 15:00:00,59.92,59.96,59.86,59.95,198237.0,55.4663,55.5033,55.4107,55.494,198237.0
2021-05-07 15:10:00,59.95,60.0,59.88,59.95,129170.0,55.494,55.5403,55.4292,55.494,129170.0
2021-05-07 15:20:00,59.95,60.01,59.83,59.83,230715.0,55.494,55.5496,55.383,55.383,230715.0
2021-05-07 15:30:00,59.84,59.89,59.75,59.86,223165.0,55.3922,55.4385,55.3089,55.4107,223165.0
2021-05-07 15:40:00,59.87,59.92,59.79,59.84,320803.0,55.42,55.4663,55.3459,55.3922,320803.0
2021-05-07 15:50:00,59.83,59.93,59.75,59.78,966376.0,55.383,55.4755,55.3089,55.3367,966376.0
2021-05-10 09:30:00,59.61,59.98,59.26,59.94,461204.0,55.1793,55.5218,54.8553,55.4848,461204.0
2021-05-10 09:40:00,59.94,60.5,59.9,60.3,271259.0,55.4848,56.0032,55.4478,55.818,271259.0
2021-05-10 09:50:00,60.31,60.57,60.19,60.5,218280.0,55.8273,56.068,55.7162,56.0032,218280.0
2021-05-10 10:00:00,60.5,60.51,60.29,60.47,259846.0,56.0032,56.0124,55.8088,55.9754,259846.0
2021-05-10 10:10:00,60.46,60.74,60.36,60.71,214881.0,55.9661,56.2253,55.8736,56.1976,214881.0
2021-05-10 10:20:00,60.72,60.85,60.46,60.69,196469.0,56.2068,56.3271,55.9661,56.179,196469.0
2021-05-10 10:30:00,60.7,60.78,60.41,60.78,198472.0,56.1883,56.2623,55.9198,56.2623,198472.0
2021-05-10 10:40:00,60.78,60.82,60.59,60.67,195021.0,56.2623,56.2994,56.0865,56.1605,195021.0
2021-05-10 10:50:00,60.67,61.01,60.64,61.0,260198.0,56.1605,56.4753,56.1328,56.466,260198.0
2021-05-10 11:00:00,60.99,61.36,60.96,61.27,336767.0,56.4567,56.7992,56.429,56.7159,336767.0
2021-05-10 11:10:00,61.26,61.48,61.16,61.44,199383.0,56.7067,56.9103,56.6141,56.8733,199383.0
2021-05-10 11:20:00,61.44,61.69,61.43,61.63,290260.0,56.8733,57.1047,56.864,57.0492,290260.0
2021-05-10 11:30:00,61.63,61.66,61.3,61.58,198407.0,57.0492,57.0769,56.7437,57.0029,198407.0
2021-05-10 11:40:00,61.56,61.75,61.53,61.71,164564.0,56.9844,57.1603,56.9566,57.1232,164564.0
2021-05-10 11:50:00,61.71,61.79,61.62,61.71,130084.0,57.1232,57.1973,57.0399,57.1232,130084.0
2021-05-10 12:00:00,61.71,61.75,61.57,61.59,176953.0,57.1232,57.1603,56.9936,57.0121,176953.0
2021-05-10 12:10:00,61.58,61.64,61.51,61.54,279130.0,57.0029,57.0584,56.9381,56.9659,279130.0
2021-05-10 12:20:00,61.53,61.63,61.44,61.53,239820.0,56.9566,57.0492,56.8733,56.9566,239820.0
2021-05-10 12:30:00,61.51,61.61,61.49,61.6,149935.0,56.9381,57.0307,56.9196,57.0214,149935.0
2021-05-10 12:40:00,61.59,61.78,61.55,61.75,159554.0,57.0121,57.188,56.9751,57.1603,159554.0
2021-05-10 12:50:00,61.75,61.79,61.65,61.65,124669.0,57.1603,57.1973,57.0677,57.0677,124669.0
2021-05-10 13:00:00,61.66,61.8,61.65,61.78,111097.0,57.0769,57.2065,57.0677,57.188,111097.0
2021-05-10 13:10:00,61.78,61.98,61.74,61.93,196159.0,57.188,57.3732,57.151,57.3269,196159.0
2021-05-10 13:20:00,61.92,62.02,61.88,61.93,229430.0,57.3176,57.4102,57.2806,57.3269,229430.0
2021-05-10 13:30:00,61.92,62.16,61.9,62.16,306016.0,57.3176,57.5398,57.2991,57.5398,306016.0
2021-05-10 13:40:00,62.16,62.29,62.03,62.29,368716.0,57.5398,57.6601,57.4194,57.6601,368716.0
2021-05-10 13:50:00,62.29,62.3,62.0,62.05,208108.0,57.6601,57.6694,57.3917,57.438,208108.0
2021-05-10 14:00:00,62.05,62.2,62.01,62.17,159652.0,57.438,57.5768,57.4009,57.549,159652.0
2021-05-10 14:10:00,62.17,62.23,61.78,61.84,292083.0,57.549,57.6046,57.188,57.2436,292083.0
2021-05-10 14:20:00,61.84,61.89,61.72,61.83,154754.0,57.2436,57.2898,57.1325,57.2343,154754.0
2021-05-10 14:30:00,61.81,61.81,61.63,61.77,135268.0,57.2158,57.2158,57.0492,57.1788,135268.0
2021-05-10 14:40:00,61.77,61.78,61.47,61.51,194880.0,57.1788,57.188,56.9011,56.9381,194880.0
2021-05-10 14:50:00,61.52,61.52,61.36,61.43,145716.0,56.9473,56.9473,56.7992,56.864,145716.0
2021-05-10 15:00:00,61.42,61.58,61.37,61.55,169134.0,56.8548,57.0029,56.8085,56.9751,169134.0
2021-05-10 15:10:00,61.55,61.57,61.39,61.39,111807.0,56.9751,56.9936,56.827,56.827,111807.0
2021-05-10 15:20:00,61.39,61.43,61.26,61.37,220865.0,56.827,56.864,56.7067,56.8085,220865.0
2021-05-10 15:30:00,61.36,61.49,61.3,61.48,200997.0,56.7992,56.9196,56.7437,56.9103,200997.0
2021-05-10 15:40:00,61.48,61.65,61.42,61.49,355638.0,56.9103,57.0677,56.8548,56.9196,355638.0
2021-05-10 15:50:00,61.49,61.59,61.39,61.43,712207.0,56.9196,57.0121,56.827,56.864,712207.0
2021-05-11 09:30:00,60.04,60.85,59.96,60.53,454524.0,55.5774,56.3271,55.5033,56.0309,454524.0
2021-05-11 09:40:00,60.52,60.91,60.37,60.83,286786.0,56.0217,56.3827,55.8828,56.3086,286786.0
2021-05-11 09:50:00,60.83,60.99,60.49,60.86,268587.0,56.3086,56.4567,55.9939,56.3364,268587.0
2021-05-11 10:00:00,60.85,60.86,60.08,60.08,454553.0,56.3271,56.3364,55.6144,55.6144,454553.0
2021-05-11 10:10:00,60.08,60.14,59.8,60.0,225738.0,55.6144,55.6699,55.3552,55.5403,225738.0
2021-05-11 10:20:00,60.0,60.16,59.6,59.6,145523.0,55.5403,55.6884,55.1701,55.1701,145523.0
2021-05-11 10:30:00,59.57,59.63,59.21,59.28,220802.0,55.1423,55.1978,54.809,54.8738,220802.0
2021-05-11 10:40:00,59.27,59.55,59.14,59.49,167419.0,54.8646,55.1238,54.7442,55.0682,167419.0
2021-05-11 10:50:00,59.51,59.86,59.47,59.67,140079.0,55.0867,55.4107,55.0497,55.2349,140079.0
2021-05-11 11:00:00,59.66,59.71,59.31,59.41,131226.0,55.2256,55.2719,54.9016,54.9942,131226.0
2021-05-11 11:10:00,59.4,59.89,59.36,59.87,110524.0,54.9849,55.4385,54.9479,55.42,110524.0
2021-05-11 11:20:00,59.86,60.19,59.85,60.17,176099.0,55.4107,55.7162,55.4015,55.6977,176099.0
2021-05-11 11:30:00,60.17,60.89,60.14,60.21,1279147.0,55.6977,56.3642,55.6699,55.7347,1279147.0
2021-05-11 11:40:00,60.2,60.21,59.76,59.85,377709.0,55.7255,55.7347,55.3182,55.4015,377709.0
2021-05-11 11:50:00,59.83,59.95,59.71,59.86,265471.0,55.383,55.494,55.2719,55.4107,265471.0
2021-05-11 12:00:00,59.86,60.04,59.84,59.96,106005.0,55.4107,55.5774,55.3922,55.5033,106005.0
2021-05-11 12:10:00,59.96,60.28,59.82,60.26,425816.0,55.5033,55.7995,55.3737,55.781,425816.0
2021-05-11 12:20:00,60.27,60.33,60.14,60.22,281403.0,55.7903,55.8458,55.6699,55.744,281403.0
2021-05-11 12:30:00,60.21,60.41,60.15,60.41,120304.0,55.7347,55.9198,55.6792,55.9198,120304.0
2021-05-11 12:40:00,60.4,60.43,59.97,60.02,128765.0,55.9106,55.9384,55.5126,55.5588,128765.0
2021-05-11 12:50:00,60.03,60.1,59.96,60.01,119506.0,55.5681,55.6329,55.5033,55.5496,119506.0
2021-05-11 13:00:00,60.03,60.33,60.02,60.27,148144.0,55.5681,55.8458,55.5588,55.7903,148144.0
2021-05-11 13:10:00,60.27,60.33,60.13,60.21,100059.0,55.7903,55.8458,55.6607,55.7347,100059.0
2021-05-11 13:20:00,60.2,60.47,60.19,60.46,77091.0,55.7255,55.9754,55.7162,55.9661,77091.0
2021-05-11 13:30:00,60.46,60.53,60.44,60.5,72437.0,55.9661,56.0309,55.9476,56.0032,72437.0
2021-05-11 13:40:00,60.5,60.59,60.48,60.53,69479.0,56.0032,56.0865,55.9846,56.0309,69479.0
2021-05-11 13:50:00,60.54,60.54,60.34,60.4,106335.0,56.0402,56.0402,55.8551,55.9106,106335.0
2021-05-11 14:00:00,60.41,60.42,60.26,60.27,93831.0,55.9198,55.9291,55.781,55.7903,93831.0
2021-05-11 14:10:00,60.28,60.36,60.16,60.36,91959.0,55.7995,55.8736,55.6884,55.8736,91959.0
2021-05-11 14:20:00,60.37,60.61,60.34,60.6,96861.0,55.8828,56.105,55.8551,56.0957,96861.0
2021-05-11 14:30:00,60.6,60.6,60.24,60.35,101784.0,56.0957,56.0957,55.7625,55.8643,101784.0
2021-05-11 14:40:00,60.34,60.46,60.29,60.46,89244.0,55.8551,55.9661,55.8088,55.9661,89244.0
2021-05-11 14:50:00,60.45,60.5,60.36,60.42,85226.0,55.9569,56.0032,55.8736,55.9291,85226.0
2021-05-11 15:00:00,60.41,60.58,60.41,60.48,96024.0,55.9198,56.0772,55.9198,55.9846,96024.0
2021-05-11 15:10:00,60.48,60.64,60.47,60.62,152567.0,55.9846,56.1328,55.9754,56.1142,152567.0
2021-05-11 15:20:00,60.63,60.7,60.5,60.58,148451.0,56.1235,56.1883,56.0032,56.0772,148451.0
2021-05-11 15:30:00,60.59,60.63,60.21,60.32,300243.0,56.0865,56.1235,55.7347,55.8365,300243.0
2021-05-11 15:40:00,60.32,60.59,60.26,60.56,307564.0,55.8365,56.0865,55.781,56.0587,307564.0
2021-05-11 15:50:00,60.56,60.62,60.42,60.43,665328.0,56.0587,56.1142,55.9291,55.9384,665328.0
2021-05-12 09:30:00,59.93,60.43,59.63,60.12,281871.0,55.4755,55.9384,55.1978,55.6514,281871.0
2021-05-12 09:40:00,60.13,60.2,59.91,60.01,209186.0,55.6607,55.7255,55.457,55.5496,209186.0
2021-05-12 09:50:00,60.0,60.03,59.45,59.45,312789.0,55.5403,55.5681,55.0312,55.0312,312789.0
2021-05-12 10:00:00,59.46,59.5,59.18,59.26,186385.0,55.0405,55.0775,54.7813,54.8553,186385.0
2021-05-12 10:10:00,59.28,59.28,58.94,59.09,179393.0,54.8738,54.8738,54.5591,54.698,179393.0
2021-05-12 10:20:00,59.07,59.26,58.85,58.85,123230.0,54.6794,54.8553,54.4758,54.4758,123230.0
2021-05-12 10:30:00,58.84,58.92,58.69,58.77,140853.0,54.4665,54.5406,54.3277,54.4017,140853.0
2021-05-12 10:40:00,58.74,58.94,58.65,58.78,161645.0,54.374,54.5591,54.2907,54.411,161645.0
2021-05-12 10:50:00,58.75,58.96,58.74,58.96,198759.0,54.3832,54.5776,54.374,54.5776,198759.0
2021-05-12 11:00:00,58.96,59.01,58.8,58.92,85905.0,54.5776,54.6239,54.4295,54.5406,85905.0
2021-05-12 11:10:00,58.91,58.99,58.87,58.93,76401.0,54.5313,54.6054,54.4943,54.5499,76401.0
2021-05-12 11:20:00,58.93,58.95,58.85,58.94,114600.0,54.5499,54.5684,54.4758,54.5591,114600.0
2021-05-12 11:30:00,58.93,58.93,58.57,58.65,99879.0,54.5499,54.5499,54.2166,54.2907,99879.0
2021-05-12 11:40:00,58.66,58.73,58.58,58.63,81694.0,54.2999,54.3647,54.2259,54.2722,81694.0
2021-05-12 11:50:00,58.62,58.62,58.45,58.46,101740.0,54.2629,54.2629,54.1055,54.1148,101740.0
2021-05-12 12:00:00,58.46,58.55,58.38,58.52,110717.0,54.1148,54.1981,54.0407,54.1703,110717.0
2021-05-12 12:10:00,58.51,58.6,58.45,58.6,165808.0,54.1611,54.2444,54.1055,54.2444,165808.0
2021-05-12 12:20:00,58.58,58.65,58.5,58.52,113725.0,54.2259,54.2907,54.1518,54.1703,113725.0
2021-05-12 12:30:00,58.51,58.65,58.48,58.59,134428.0,54.1611,54.2907,54.1333,54.2351,134428.0
2021-05-12 12:40:00,58.59,58.78,58.54,58.75,144389.0,54.2351,54.411,54.1888,54.3832,144389.0
2021-05-12 12:50:00,58.75,58.85,58.74,58.84,64531.0,54.3832,54.4758,54.374,54.4665,64531.0
2021-05-12 13:00:00,58.84,59.09,58.82,58.97,92632.0,54.4665,54.698,54.448,54.5869,92632.0
2021-05-12 13:10:00,58.96,59.11,58.95,58.97,78723.0,54.5776,54.7165,54.5684,54.5869,78723.0
2021-05-12 13:20:00,58.95,59.04,58.89,58.98,89427.0,54.5684,54.6517,54.5128,54.5961,89427.0
2021-05-12 13:30:00,58.97,59.02,58.75,58.85,83210.0,54.5869,54.6332,54.3832,54.4758,83210.0
2021-05-12 13:40:00,58.84,58.85,58.67,58.71,69910.0,54.4665,54.4758,54.3092,54.3462,69910.0
2021-05-12 13:50:00,58.72,58.78,58.65,58.65,62752.0,54.3555,54.411,54.2907,54.2907,62752.0
2021-05-12 14:00:00,58.64,58.64,58.47,58.51,78015.0,54.2814,54.2814,54.124,54.1611,78015.0
2021-05-12 14:10:00,58.51,58.52,58.27,58.38,82738.0,54.1611,54.1703,53.9389,54.0407,82738.0
2021-05-12 14:20:00,58.38,58.44,58.29,58.39,87099.0,54.0407,54.0963,53.9574,54.05,87099.0
2021-05-12 14:30:00,58.38,58.57,58.31,58.49,107248.0,54.0407,54.2166,53.9759,54.1426,107248.0
2021-05-12 14:40:00,58.48,58.59,58.45,58.57,72990.0,54.1333,54.2351,54.1055,54.2166,72990.0
2021-05-12 14:50:00,58.56,58.69,58.53,58.56,93844.0,54.2074,54.3277,54.1796,54.2074,93844.0
2021-05-12 15:00:00,58.55,58.59,58.43,58.46,110992.0,54.1981,54.2351,54.087,54.1148,110992.0
2021-05-12 15:10:00,58.45,58.48,58.32,58.38,101004.0,54.1055,54.1333,53.9852,54.0407,101004.0
2021-05-12 15:20:00,58.4,58.48,58.33,58.44,170544.0,54.0592,54.1333,53.9945,54.0963,170544.0
2021-05-12 15:30:00,58.45,58.56,58.4,58.49,174011.0,54.1055,54.2074,54.0592,54.1426,174011.0
2021-05-12 15:40:00,58.48,58.56,58.34,58.37,182009.0,54.1333,54.2074,54.0037,54.0315,182009.0
2021-05-12 15:50:00,58.37,58.45,58.24,58.28,767312.0,54.0315,54.1055,53.9111,53.9482,767312.0
2021-05-13 09:30:00,58.73,59.09,58.53,58.9,268236.0,54.3647,54.698,54.1796,54.5221,268236.0
2021-05-13 09:40:00,58.93,59.22,58.83,59.11,173139.0,54.5499,54.8183,54.4573,54.7165,173139.0
2021-05-13 09:50:00,59.12,59.25,59.02,59.15,173447.0,54.7257,54.8461,54.6332,54.7535,173447.0
2021-05-13 10:00:00,59.15,59.37,59.15,59.24,141236.0,54.7535,54.9572,54.7535,54.8368,141236.0
2021-05-13 10:10:00,59.24,59.35,59.02,59.04,183010.0,54.8368,54.9386,54.6332,54.6517,183010.0
2021-05-13 10:20:00,59.03,59.27,58.97,59.01,130296.0,54.6424,54.8646,54.5869,54.6239,130296.0
2021-05-13 10:30:00,59.02,59.06,58.89,59.0,106251.0,54.6332,54.6702,54.5128,54.6147,106251.0
2021-05-13 10:40:00,59.0,59.01,58.76,58.92,151560.0,54.6147,54.6239,54.3925,54.5406,151560.0
2021-05-13 10:50:00,58.92,59.05,58.89,58.99,115390.0,54.5406,54.6609,54.5128,54.6054,115390.0
2021-05-13 11:00:00,59.0,59.02,58.61,58.62,118765.0,54.6147,54.6332,54.2536,54.2629,118765.0
2021-05-13 11:10:00,58.62,58.66,58.48,58.52,130854.0,54.2629,54.2999,54.1333,54.1703,130854.0
2021-05-13 11:20:00,58.51,58.57,58.34,58.39,113294.0,54.1611,54.2166,54.0037,54.05,113294.0
2021-05-13 11:30:00,58.38,58.57,58.37,58.56,84604.0,54.0407,54.2166,54.0315,54.2074,84604.0
2021-05-13 11:40:00,58.56,58.56,58.28,58.37,91427.0,54.2074,54.2074,53.9482,54.0315,91427.0
2021-05-13 11:50:00,58.37,58.49,58.33,58.37,85640.0,54.0315,54.1426,53.9945,54.0315,85640.0
2021-05-13 12:00:00,58.38,58.51,58.33,58.51,95749.0,54.0407,54.1611,53.9945,54.1611,95749.0
2021-05-13 12:10:00,58.52,58.65,58.52,58.59,78679.0,54.1703,54.2907,54.1703,54.2351,78679.0
2021-05-13 12:20:00,58.58,58.68,58.49,58.67,73244.0,54.2259,54.3184,54.1426,54.3092,73244.0
2021-05-13 12:30:00,58.67,58.82,58.67,58.71,78712.0,54.3092,54.448,54.3092,54.3462,78712.0
2021-05-13 12:40:00,58.72,58.78,58.64,58.76,81164.0,54.3555,54.411,54.2814,54.3925,81164.0
2021-05-13 12:50:00,58.77,58.78,58.44,58.5,83400.0,54.4017,54.411,54.0963,54.1518,83400.0
2021-05-13 13:00:00,58.5,58.55,58.32,58.51,149560.0,54.1518,54.1981,53.9852,54.1611,149560.0
2021-05-13 13:10:00,58.5,58.61,58.38,58.4,67149.0,54.1518,54.2536,54.0407,54.0592,67149.0
2021-05-13 13:20:00,58.42,58.43,58.26,58.33,61691.0,54.0778,54.087,53.9297,53.9945,61691.0
2021-05-13 13:30:00,58.32,58.36,58.06,58.17,70942.0,53.9852,54.0222,53.7445,53.8463,70942.0
2021-05-13 13:40:00,58.18,58.25,58.1,58.12,64678.0,53.8556,53.9204,53.7815,53.8001,64678.0
2021-05-13 13:50:00,58.14,58.29,58.12,58.23,59560.0,53.8186,53.9574,53.8001,53.9019,59560.0
2021-05-13 14:00:00,58.24,58.48,58.24,58.46,88228.0,53.9111,54.1333,53.9111,54.1148,88228.0
2021-05-13 14:10:00,58.46,58.54,58.43,58.48,65014.0,54.1148,54.1888,54.087,54.1333,65014.0
2021-05-13 14:20:00,58.48,58.72,58.48,58.71,72481.0,54.1333,54.3555,54.1333,54.3462,72481.0
2021-05-13 14:30:00,58.69,58.8,58.62,58.76,56163.0,54.3277,54.4295,54.2629,54.3925,56163.0
2021-05-13 14:40:00,58.76,58.87,58.68,58.87,73760.0,54.3925,54.4943,54.3184,54.4943,73760.0
2021-05-13 14:50:00,58.87,58.88,58.74,58.75,88500.0,54.4943,54.5036,54.374,54.3832,88500.0
2021-05-13 15:00:00,58.76,58.96,58.73,58.96,89028.0,54.3925,54.5776,54.3647,54.5776,89028.0
2021-05-13 15:10:00,58.96,58.96,58.8,58.87,110143.0,54.5776,54.5776,54.4295,54.4943,110143.0
2021-05-13 15:20:00,58.87,58.95,58.75,58.88,119608.0,54.4943,54.5684,54.3832,54.5036,119608.0
2021-05-13 15:30:00,58.88,59.01,58.87,58.91,138973.0,54.5036,54.6239,54.4943,54.5313,138973.0
2021-05-13 15:40:00,58.91,59.13,58.88,59.08,195398.0,54.5313,54.735,54.5036,54.6887,195398.0
2021-05-13 15:50:00,59.09,59.09,58.74,58.75,497283.0,54.698,54.698,54.374,54.3832,497283.0
2021-05-14 09:30:00,59.44,59.93,59.3,59.52,238445.0,55.0219,55.4755,54.8924,55.096,238445.0
2021-05-14 09:40:00,59.53,59.99,59.45,59.89,126944.0,55.1053,55.5311,55.0312,55.4385,126944.0
2021-05-14 09:50:00,59.89,60.24,59.87,60.12,250104.0,55.4385,55.7625,55.42,55.6514,250104.0
2021-05-14 10:00:00,60.11,60.19,59.6,59.67,150688.0,55.6421,55.7162,55.1701,55.2349,150688.0
2021-05-14 10:10:00,59.68,59.97,59.66,59.85,199597.0,55.2441,55.5126,55.2256,55.4015,199597.0
2021-05-14 10:20:00,59.86,60.03,59.84,59.92,119096.0,55.4107,55.5681,55.3922,55.4663,119096.0
2021-05-14 10:30:00,59.93,60.15,59.91,60.05,185639.0,55.4755,55.6792,55.457,55.5866,185639.0
2021-05-14 10:40:00,60.07,60.31,60.0,60.3,118782.0,55.6051,55.8273,55.5403,55.818,118782.0
2021-05-14 10:50:00,60.3,60.34,60.09,60.23,114627.0,55.818,55.8551,55.6236,55.7532,114627.0
2021-05-14 11:00:00,60.23,60.35,60.1,60.26,115903.0,55.7532,55.8643,55.6329,55.781,115903.0
2021-05-14 11:10:00,60.26,60.51,60.25,60.5,116117.0,55.781,56.0124,55.7717,56.0032,116117.0
2021-05-14 11:20:00,60.51,60.66,60.44,60.66,198084.0,56.0124,56.1513,55.9476,56.1513,198084.0
2021-05-14 11:30:00,60.65,60.71,60.53,60.6,174541.0,56.142,56.1976,56.0309,56.0957,174541.0
2021-05-14 11:40:00,60.61,60.64,60.55,60.59,129342.0,56.105,56.1328,56.0494,56.0865,129342.0
2021-05-14 11:50:00,60.59,60.6,60.45,60.55,86894.0,56.0865,56.0957,55.9569,56.0494,86894.0
2021-05-14 12:00:00,60.55,60.65,60.54,60.61,82975.0,56.0494,56.142,56.0402,56.105,82975.0
2021-05-14 12:10:00,60.62,60.64,60.45,60.45,68683.0,56.1142,56.1328,55.9569,55.9569,68683.0
2021-05-14 12:20:00,60.45,60.51,60.44,60.46,57735.0,55.9569,56.0124,55.9476,55.9661,57735.0
2021-05-14 12:30:00,60.47,60.54,60.45,60.47,51323.0,55.9754,56.0402,55.9569,55.9754,51323.0
2021-05-14 12:40:00,60.47,60.59,60.47,60.58,47522.0,55.9754,56.0865,55.9754,56.0772,47522.0
2021-05-14 12:50:00,60.59,60.6,60.47,60.57,52558.0,56.0865,56.0957,55.9754,56.068,52558.0
2021-05-14 13:00:00,60.58,60.59,60.41,60.5,77920.0,56.0772,56.0865,55.9198,56.0032,77920.0
2021-05-14 13:10:00,60.5,60.53,60.46,60.49,56794.0,56.0032,56.0309,55.9661,55.9939,56794.0
2021-05-14 13:20:00,60.5,60.55,60.47,60.51,45486.0,56.0032,56.0494,55.9754,56.0124,45486.0
2021-05-14 13:30:00,60.51,60.55,60.43,60.45,71997.0,56.0124,56.0494,55.9384,55.9569,71997.0
2021-05-14 13:40:00,60.45,60.48,60.37,60.47,128174.0,55.9569,55.9846,55.8828,55.9754,128174.0
2021-05-14 13:50:00,60.48,60.56,60.47,60.54,48603.0,55.9846,56.0587,55.9754,56.0402,48603.0
2021-05-14 14:00:00,60.55,60.63,60.51,60.6,53490.0,56.0494,56.1235,56.0124,56.0957,53490.0
2021-05-14 14:10:00,60.62,60.7,60.6,60.64,83185.0,56.1142,56.1883,56.0957,56.1328,83185.0
2021-05-14 14:20:00,60.64,60.71,60.63,60.66,70095.0,56.1328,56.1976,56.1235,56.1513,70095.0
2021-05-14 14:30:00,60.66,60.77,60.65,60.77,62614.0,56.1513,56.2531,56.142,56.2531,62614.0
2021-05-14 14:40:00,60.77,60.91,60.76,60.87,66140.0,56.2531,56.3827,56.2438,56.3457,66140.0
2021-05-14 14:50:00,60.87,60.91,60.8,60.86,78170.0,56.3457,56.3827,56.2809,56.3364,78170.0
2021-05-14 15:00:00,60.87,60.87,60.76,60.85,111021.0,56.3457,56.3457,56.2438,56.3271,111021.0
2021-05-14 15:10:00,60.84,61.0,60.78,61.0,131705.0,56.3179,56.466,56.2623,56.466,131705.0
2021-05-14 15:20:00,61.0,61.03,60.88,60.99,177853.0,56.466,56.4938,56.3549,56.4567,177853.0
2021-05-14 15:30:00,60.99,61.05,60.8,60.89,166476.0,56.4567,56.5123,56.2809,56.3642,166476.0
2021-05-14 15:40:00,60.89,60.99,60.85,60.96,172629.0,56.3642,56.4567,56.3271,56.429,172629.0
2021-05-14 15:50:00,60.96,61.01,60.83,60.86,502801.0,56.429,56.4753,56.3086,56.3364,502801.0
2021-05-17 09:30:00,60.65,61.35,60.65,61.01,360025.0,56.142,56.79,56.142,56.4753,360025.0
2021-05-17 09:40:00,61.02,61.19,60.58,60.66,219535.0,56.4845,56.6419,56.0772,56.1513,219535.0
2021-05-17 09:50:00,60.65,60.86,60.62,60.85,151827.0,56.142,56.3364,56.1142,56.3271,151827.0
2021-05-17 10:00:00,60.83,60.83,60.54,60.65,139317.0,56.3086,56.3086,56.0402,56.142,139317.0
2021-05-17 10:10:00,60.65,60.91,60.65,60.9,130253.0,56.142,56.3827,56.142,56.3734,130253.0
2021-05-17 10:20:00,60.89,61.06,60.78,60.81,80370.0,56.3642,56.5215,56.2623,56.2901,80370.0
2021-05-17 10:30:00,60.77,61.22,60.68,61.15,86542.0,56.2531,56.6696,56.1698,56.6048,86542.0
2021-05-17 10:40:00,61.15,61.27,61.11,61.18,134467.0,56.6048,56.7159,56.5678,56.6326,134467.0
2021-05-17 10:50:00,61.18,61.28,61.11,61.2,93593.0,56.6326,56.7252,56.5678,56.6511,93593.0
2021-05-17 11:00:00,61.2,61.24,60.89,60.95,79747.0,56.6511,56.6882,56.3642,56.4197,79747.0
2021-05-17 11:10:00,60.95,61.09,60.86,61.03,78267.0,56.4197,56.5493,56.3364,56.4938,78267.0
2021-05-17 11:20:00,61.02,61.19,61.02,61.16,70840.0,56.4845,56.6419,56.4845,56.6141,70840.0
2021-05-17 11:30:00,61.15,61.17,61.01,61.05,62743.0,56.6048,56.6234,56.4753,56.5123,62743.0
2021-05-17 11:40:00,61.05,61.19,61.04,61.15,62436.0,56.5123,56.6419,56.503,56.6048,62436.0
2021-05-17 11:50:00,61.15,61.19,61.0,61.14,72543.0,56.6048,56.6419,56.466,56.5956,72543.0
2021-05-17 12:00:00,61.14,61.24,61.06,61.2,149363.0,56.5956,56.6882,56.5215,56.6511,149363.0
2021-05-17 12:10:00,61.19,61.27,61.17,61.22,83067.0,56.6419,56.7159,56.6234,56.6696,83067.0
2021-05-17 12:20:00,61.22,61.3,61.21,61.3,59985.0,56.6696,56.7437,56.6604,56.7437,59985.0
2021-05-17 12:30:00,61.29,61.34,61.23,61.3,68627.0,56.7344,56.7807,56.6789,56.7437,68627.0
2021-05-17 12:40:00,61.3,61.42,61.29,61.38,81059.0,56.7437,56.8548,56.7344,56.8178,81059.0
2021-05-17 12:50:00,61.38,61.45,61.36,61.38,77800.0,56.8178,56.8825,56.7992,56.8178,77800.0
2021-05-17 13:00:00,61.37,61.57,61.36,61.45,226531.0,56.8085,56.9936,56.7992,56.8825,226531.0
2021-05-17 13:10:00,61.43,61.46,61.23,61.27,85989.0,56.864,56.8918,56.6789,56.7159,85989.0
2021-05-17 13:20:00,61.27,61.36,61.26,61.31,67337.0,56.7159,56.7992,56.7067,56.753,67337.0
2021-05-17 13:30:00,61.3,61.39,61.22,61.37,81318.0,56.7437,56.827,56.6696,56.8085,81318.0
2021-05-17 13:40:00,61.37,61.54,61.23,61.5,162053.0,56.8085,56.9659,56.6789,56.9288,162053.0
2021-05-17 13:50:00,61.5,61.62,61.42,61.53,162581.0,56.9288,57.0399,56.8548,56.9566,162581.0
2021-05-17 14:00:00,61.52,61.62,61.46,61.61,129028.0,56.9473,57.0399,56.8918,57.0307,129028.0
2021-05-17 14:10:00,61.61,61.71,61.54,61.69,119729.0,57.0307,57.1232,56.9659,57.1047,119729.0
2021-05-17 14:20:00,61.68,61.69,61.58,61.61,81934.0,57.0955,57.1047,57.0029,57.0307,81934.0
2021-05-17 14:30:00,61.6,61.74,61.59,61.62,102804.0,57.0214,57.151,57.0121,57.0399,102804.0
2021-05-17 14:40:00,61.62,61.73,61.61,61.63,154627.0,57.0399,57.1417,57.0307,57.0492,154627.0
2021-05-17 14:50:00,61.62,61.73,61.58,61.71,92419.0,57.0399,57.1417,57.0029,57.1232,92419.0
2021-05-17 15:00:00,61.71,61.79,61.7,61.78,83271.0,57.1232,57.1973,57.114,57.188,83271.0
2021-05-17 15:10:00,61.77,61.8,61.71,61.73,107425.0,57.1788,57.2065,57.1232,57.1417,107425.0
2021-05-17 15:20:00,61.73,61.74,61.55,61.6,110753.0,57.1417,57.151,56.9751,57.0214,110753.0
2021-05-17 15:30:00,61.6,61.71,61.58,61.65,125167.0,57.0214,57.1232,57.0029,57.0677,125167.0
2021-05-17 15:40:00,61.65,61.77,61.63,61.66,183523.0,57.0677,57.1788,57.0492,57.0769,183523.0
2021-05-17 15:50:00,61.66,61.76,61.65,61.69,341995.0,57.0769,57.1695,57.0677,57.1047,341995.0
2021-05-18 09:30:00,61.7,62.53,61.55,62.53,327359.0,57.114,57.8823,56.9751,57.8823,327359.0
2021-05-18 09:40:00,62.53,62.63,62.36,62.4,169803.0,57.8823,57.9748,57.7249,57.7619,169803.0
2021-05-18 09:50:00,62.41,62.58,62.27,62.3,121250.0,57.7712,57.9286,57.6416,57.6694,121250.0
2021-05-18 10:00:00,62.3,62.31,61.93,62.07,161285.0,57.6694,57.6786,57.3269,57.4565,161285.0
2021-05-18 10:10:00,62.08,62.1,61.92,62.07,121756.0,57.4657,57.4842,57.3176,57.4565,121756.0
2021-05-18 10:20:00,62.07,62.48,62.07,62.47,105697.0,57.4565,57.836,57.4565,57.8267,105697.0
2021-05-18 10:30:00,62.48,62.69,62.26,62.26,112197.0,57.836,58.0304,57.6323,57.6323,112197.0
2021-05-18 10:40:00,62.27,62.4,62.15,62.37,65317.0,57.6416,57.7619,57.5305,57.7342,65317.0
2021-05-18 10:50:00,62.38,62.41,62.22,62.34,85672.0,57.7434,57.7712,57.5953,57.7064,85672.0
2021-05-18 11:00:00,62.33,62.35,62.17,62.34,115639.0,57.6971,57.7157,57.549,57.7064,115639.0
2021-05-18 11:10:00,62.34,62.41,62.3,62.4,107156.0,57.7064,57.7712,57.6694,57.7619,107156.0
2021-05-18 11:20:00,62.39,62.48,62.32,62.38,105899.0,57.7527,57.836,57.6879,57.7434,105899.0
2021-05-18 11:30:00,62.37,62.37,62.02,62.1,82929.0,57.7342,57.7342,57.4102,57.4842,82929.0
2021-05-18 11:40:00,62.1,62.11,61.95,62.03,68856.0,57.4842,57.4935,57.3454,57.4194,68856.0
2021-05-18 11:50:00,62.03,62.04,61.93,61.95,71778.0,57.4194,57.4287,57.3269,57.3454,71778.0
2021-05-18 12:00:00,61.95,62.0,61.88,61.9,56111.0,57.3454,57.3917,57.2806,57.2991,56111.0
2021-05-18 12:10:00,61.9,61.92,61.82,61.84,70094.0,57.2991,57.3176,57.225,57.2436,70094.0
2021-05-18 12:20:00,61.85,61.99,61.81,61.96,56256.0,57.2528,57.3824,57.2158,57.3546,56256.0
2021-05-18 12:30:00,61.96,61.99,61.89,61.98,51856.0,57.3546,57.3824,57.2898,57.3732,51856.0
2021-05-18 12:40:00,61.98,62.08,61.96,62.06,54020.0,57.3732,57.4657,57.3546,57.4472,54020.0
2021-05-18 12:50:00,62.06,62.12,61.96,61.98,45593.0,57.4472,57.5027,57.3546,57.3732,45593.0
2021-05-18 13:00:00,61.98,62.0,60.69,61.97,70660.0,57.3732,57.3917,56.179,57.3639,70660.0
2021-05-18 13:10:00,61.98,62.01,61.95,61.96,65860.0,57.3732,57.4009,57.3454,57.3546,65860.0
2021-05-18 13:20:00,61.95,62.09,61.89,62.09,53047.0,57.3454,57.475,57.2898,57.475,53047.0
2021-05-18 13:30:00,62.09,62.14,62.08,62.13,41424.0,57.475,57.5213,57.4657,57.512,41424.0
2021-05-18 13:40:00,62.12,62.14,61.97,61.98,92788.0,57.5027,57.5213,57.3639,57.3732,92788.0
2021-05-18 13:50:00,61.98,62.05,61.96,62.01,59963.0,57.3732,57.438,57.3546,57.4009,59963.0
2021-05-18 14:00:00,62.0,62.03,61.9,61.96,56651.0,57.3917,57.4194,57.2991,57.3546,56651.0
2021-05-18 14:10:00,61.95,61.99,61.89,61.92,54500.0,57.3454,57.3824,57.2898,57.3176,54500.0
2021-05-18 14:20:00,61.92,61.97,61.81,61.86,71916.0,57.3176,57.3639,57.2158,57.2621,71916.0
2021-05-18 14:30:00,61.87,61.89,61.6,61.67,88899.0,57.2713,57.2898,57.0214,57.0862,88899.0
2021-05-18 14:40:00,61.67,61.7,61.5,61.58,97387.0,57.0862,57.114,56.9288,57.0029,97387.0
2021-05-18 14:50:00,61.57,61.72,61.56,61.7,55772.0,56.9936,57.1325,56.9844,57.114,55772.0
2021-05-18 15:00:00,61.7,61.72,61.64,61.71,62997.0,57.114,57.1325,57.0584,57.1232,62997.0
2021-05-18 15:10:00,61.71,61.75,61.61,61.7,68412.0,57.1232,57.1603,57.0307,57.114,68412.0
2021-05-18 15:20:00,61.7,61.76,61.65,61.72,76470.0,57.114,57.1695,57.0677,57.1325,76470.0
2021-05-18 15:30:00,61.73,61.81,61.72,61.76,129151.0,57.1417,57.2158,57.1325,57.1695,129151.0
2021-05-18 15:40:00,61.76,61.81,61.58,61.64,188067.0,57.1695,57.2158,57.0029,57.0584,188067.0
2021-05-18 15:50:00,61.63,61.63,61.23,61.31,575026.0,57.0492,57.0492,56.6789,56.753,575026.0
2021-05-19 09:30:00,60.4,60.4,59.62,59.66,462514.0,55.9106,55.9106,55.1886,55.2256,462514.0
2021-05-19 09:40:00,59.66,59.99,59.51,59.8,189470.0,55.2256,55.5311,55.0867,55.3552,189470.0
2021-05-19 09:50:00,59.83,60.06,59.72,59.74,185611.0,55.383,55.5959,55.2811,55.2996,185611.0
2021-05-19 10:00:00,59.73,59.73,59.36,59.55,214999.0,55.2904,55.2904,54.9479,55.1238,214999.0
2021-05-19 10:10:00,59.54,59.73,59.43,59.63,226230.0,55.1145,55.2904,55.0127,55.1978,226230.0
2021-05-19 10:20:00,59.62,59.62,59.33,59.44,129639.0,55.1886,55.1886,54.9201,55.0219,129639.0
2021-05-19 10:30:00,59.44,59.44,59.07,59.11,133956.0,55.0219,55.0219,54.6794,54.7165,133956.0
2021-05-19 10:40:00,59.1,59.37,59.06,59.32,132123.0,54.7072,54.9572,54.6702,54.9109,132123.0
2021-05-19 10:50:00,59.31,59.61,59.31,59.54,125332.0,54.9016,55.1793,54.9016,55.1145,125332.0
2021-05-19 11:00:00,59.54,59.61,59.33,59.61,93607.0,55.1145,55.1793,54.9201,55.1793,93607.0
2021-05-19 11:10:00,59.62,59.78,59.54,59.61,107900.0,55.1886,55.3367,55.1145,55.1793,107900.0
2021-05-19 11:20:00,59.62,59.84,59.62,59.81,79025.0,55.1886,55.3922,55.1886,55.3644,79025.0
2021-05-19 11:30:00,59.81,59.83,59.64,59.82,96728.0,55.3644,55.383,55.2071,55.3737,96728.0
2021-05-19 11:40:00,59.81,59.84,59.6,59.66,73039.0,55.3644,55.3922,55.1701,55.2256,73039.0
2021-05-19 11:50:00,59.66,59.82,59.6,59.79,77627.0,55.2256,55.3737,55.1701,55.3459,77627.0
2021-05-19 12:00:00,59.79,59.93,59.68,59.88,82694.0,55.3459,55.4755,55.2441,55.4292,82694.0
2021-05-19 12:10:00,59.88,60.11,59.87,60.09,173036.0,55.4292,55.6421,55.42,55.6236,173036.0
2021-05-19 12:20:00,60.07,60.07,59.94,59.96,76478.0,55.6051,55.6051,55.4848,55.5033,76478.0
2021-05-19 12:30:00,59.96,60.0,59.87,59.95,66202.0,55.5033,55.5403,55.42,55.494,66202.0
2021-05-19 12:40:00,59.95,60.03,59.9,59.98,63814.0,55.494,55.5681,55.4478,55.5218,63814.0
2021-05-19 12:50:00,59.97,60.02,59.93,59.94,61310.0,55.5126,55.5588,55.4755,55.4848,61310.0
2021-05-19 13:00:00,59.95,60.06,59.93,59.97,66722.0,55.494,55.5959,55.4755,55.5126,66722.0
2021-05-19 13:10:00,59.98,60.04,59.94,59.97,63227.0,55.5218,55.5774,55.4848,55.5126,63227.0
2021-05-19 13:20:00,59.98,60.02,59.84,59.89,106296.0,55.5218,55.5588,55.3922,55.4385,106296.0
2021-05-19 13:30:00,59.89,59.94,59.76,59.78,103897.0,55.4385,55.4848,55.3182,55.3367,103897.0
2021-05-19 13:40:00,59.78,59.84,59.71,59.84,96031.0,55.3367,55.3922,55.2719,55.3922,96031.0
2021-05-19 13:50:00,59.84,59.94,59.81,59.83,78181.0,55.3922,55.4848,55.3644,55.383,78181.0
2021-05-19 14:00:00,59.82,59.94,59.54,59.77,104098.0,55.3737,55.4848,55.1145,55.3274,104098.0
2021-05-19 14:10:00,59.75,59.76,59.56,59.64,94321.0,55.3089,55.3182,55.133,55.2071,94321.0
2021-05-19 14:20:00,59.65,60.06,59.65,59.92,106133.0,55.2163,55.5959,55.2163,55.4663,106133.0
2021-05-19 14:30:00,59.92,60.03,59.67,59.68,116831.0,55.4663,55.5681,55.2349,55.2441,116831.0
2021-05-19 14:40:00,59.68,59.72,59.58,59.6,70294.0,55.2441,55.2811,55.1515,55.1701,70294.0
2021-05-19 14:50:00,59.61,59.65,59.48,59.48,113957.0,55.1793,55.2163,55.059,55.059,113957.0
2021-05-19 15:00:00,59.49,59.52,59.41,59.47,178878.0,55.0682,55.096,54.9942,55.0497,178878.0
2021-05-19 15:10:00,59.46,59.67,59.45,59.59,165377.0,55.0405,55.2349,55.0312,55.1608,165377.0
2021-05-19 15:20:00,59.6,59.83,59.5,59.78,137336.0,55.1701,55.383,55.0775,55.3367,137336.0
2021-05-19 15:30:00,59.79,59.8,59.57,59.67,171531.0,55.3459,55.3552,55.1423,55.2349,171531.0
2021-05-19 15:40:00,59.68,59.82,59.52,59.52,238372.0,55.2441,55.3737,55.096,55.096,238372.0
2021-05-19 15:50:00,59.53,59.81,59.51,59.79,541425.0,55.1053,55.3644,55.0867,55.3459,541425.0
2021-05-20 09:30:00,60.11,60.27,59.85,60.03,221136.0,55.6421,55.7903,55.4015,55.5681,221136.0
2021-05-20 09:40:00,59.98,60.23,59.91,59.92,155428.0,55.5218,55.7532,55.457,55.4663,155428.0
2021-05-20 09:50:00,59.9,59.95,59.7,59.84,129034.0,55.4478,55.494,55.2626,55.3922,129034.0
2021-05-20 10:00:00,59.85,59.89,59.67,59.73,149530.0,55.4015,55.4385,55.2349,55.2904,149530.0
2021-05-20 10:10:00,59.73,59.81,59.53,59.67,255643.0,55.2904,55.3644,55.1053,55.2349,255643.0
2021-05-20 10:20:00,59.66,59.71,59.49,59.51,98260.0,55.2256,55.2719,55.0682,55.0867,98260.0
2021-05-20 10:30:00,59.51,59.59,59.36,59.57,151803.0,55.0867,55.1608,54.9479,55.1423,151803.0
2021-05-20 10:40:00,59.57,59.78,59.5,59.77,155915.0,55.1423,55.3367,55.0775,55.3274,155915.0
2021-05-20 10:50:00,59.76,59.78,59.69,59.75,107633.0,55.3182,55.3367,55.2534,55.3089,107633.0
2021-05-20 11:00:00,59.76,59.79,59.68,59.76,132158.0,55.3182,55.3459,55.2441,55.3182,132158.0
2021-05-20 11:10:00,59.76,59.93,59.75,59.91,168757.0,55.3182,55.4755,55.3089,55.457,168757.0
2021-05-20 11:20:00,59.91,59.98,59.86,59.97,79696.0,55.457,55.5218,55.4107,55.5126,79696.0
2021-05-20 11:30:00,59.97,60.01,59.91,59.92,116038.0,55.5126,55.5496,55.457,55.4663,116038.0
2021-05-20 11:40:00,59.92,60.1,59.92,60.08,132998.0,55.4663,55.6329,55.4663,55.6144,132998.0
2021-05-20 11:50:00,60.09,60.12,60.04,60.05,79528.0,55.6236,55.6514,55.5774,55.5866,79528.0
2021-05-20 12:00:00,60.05,60.07,59.96,60.01,57015.0,55.5866,55.6051,55.5033,55.5496,57015.0
2021-05-20 12:10:00,60.01,60.03,59.93,59.96,68222.0,55.5496,55.5681,55.4755,55.5033,68222.0
2021-05-20 12:20:00,59.96,59.98,59.86,59.88,94974.0,55.5033,55.5218,55.4107,55.4292,94974.0
2021-05-20 12:30:00,59.89,59.94,59.84,59.89,97447.0,55.4385,55.4848,55.3922,55.4385,97447.0
2021-05-20 12:40:00,59.89,59.91,59.84,59.86,78646.0,55.4385,55.457,55.3922,55.4107,78646.0
2021-05-20 12:50:00,59.86,59.89,59.81,59.82,89270.0,55.4107,55.4385,55.3644,55.3737,89270.0
2021-05-20 13:00:00,59.81,59.92,59.78,59.91,83754.0,55.3644,55.4663,55.3367,55.457,83754.0
2021-05-20 13:10:00,59.91,59.93,59.85,59.88,85689.0,55.457,55.4755,55.4015,55.4292,85689.0
2021-05-20 13:20:00,59.87,59.96,59.86,59.93,112160.0,55.42,55.5033,55.4107,55.4755,112160.0
2021-05-20 13:30:00,59.93,60.02,59.93,59.98,92742.0,55.4755,55.5588,55.4755,55.5218,92742.0
2021-05-20 13:40:00,59.98,60.0,59.93,59.94,74480.0,55.5218,55.5403,55.4755,55.4848,74480.0
2021-05-20 13:50:00,59.93,59.98,59.65,59.71,166567.0,55.4755,55.5218,55.2163,55.2719,166567.0
2021-05-20 14:00:00,59.71,59.78,59.71,59.75,120224.0,55.2719,55.3367,55.2719,55.3089,120224.0
2021-05-20 14:10:00,59.75,59.77,59.71,59.75,100991.0,55.3089,55.3274,55.2719,55.3089,100991.0
2021-05-20 14:20:00,59.74,59.76,59.65,59.74,93398.0,55.2996,55.3182,55.2163,55.2996,93398.0
2021-05-20 14:30:00,59.74,59.76,59.71,59.75,83346.0,55.2996,55.3182,55.2719,55.3089,83346.0
2021-05-20 14:40:00,59.74,59.77,59.72,59.74,116041.0,55.2996,55.3274,55.2811,55.2996,116041.0
2021-05-20 14:50:00,59.74,59.78,59.72,59.75,161972.0,55.2996,55.3367,55.2811,55.3089,161972.0
2021-05-20 15:00:00,59.75,59.75,59.65,59.68,91304.0,55.3089,55.3089,55.2163,55.2441,91304.0
2021-05-20 15:10:00,59.68,59.72,59.63,59.66,125682.0,55.2441,55.2811,55.1978,55.2256,125682.0
2021-05-20 15:20:00,59.66,59.78,59.65,59.75,183246.0,55.2256,55.3367,55.2163,55.3089,183246.0
2021-05-20 15:30:00,59.75,59.75,59.56,59.57,226793.0,55.3089,55.3089,55.133,55.1423,226793.0
2021-05-20 15:40:00,59.57,59.61,59.45,59.46,249224.0,55.1423,55.1793,55.0312,55.0405,249224.0
2021-05-20 15:50:00,59.46,59.54,59.34,59.46,972069.0,55.0405,55.1145,54.9294,55.0405,972069.0
2021-05-21 09:30:00,59.8,60.38,59.72,60.38,465034.0,55.3552,55.8921,55.2811,55.8921,465034.0
2021-05-21 09:40:00,60.38,60.53,60.06,60.42,363798.0,55.8921,56.0309,55.5959,55.9291,363798.0
2021-05-21 09:50:00,60.41,60.91,60.36,60.85,223303.0,55.9198,56.3827,55.8736,56.3271,223303.0
2021-05-21 10:00:00,60.86,60.95,60.69,60.75,254013.0,56.3364,56.4197,56.179,56.2346,254013.0
2021-05-21 10:10:00,60.76,60.93,60.63,60.73,173911.0,56.2438,56.4012,56.1235,56.2161,173911.0
2021-05-21 10:20:00,60.73,60.95,60.65,60.82,218399.0,56.2161,56.4197,56.142,56.2994,218399.0
2021-05-21 10:30:00,60.8,61.07,60.8,60.92,172023.0,56.2809,56.5308,56.2809,56.3919,172023.0
2021-05-21 10:40:00,60.91,60.91,60.73,60.84,130674.0,56.3827,56.3827,56.2161,56.3179,130674.0
2021-05-21 10:50:00,60.84,60.93,60.8,60.92,117828.0,56.3179,56.4012,56.2809,56.3919,117828.0
2021-05-21 11:00:00,60.93,61.06,60.9,61.02,124137.0,56.4012,56.5215,56.3734,56.4845,124137.0
2021-05-21 11:10:00,61.01,61.14,60.98,61.11,119413.0,56.4753,56.5956,56.4475,56.5678,119413.0
2021-05-21 11:20:00,61.11,61.16,60.83,60.85,146466.0,56.5678,56.6141,56.3086,56.3271,146466.0
2021-05-21 11:30:00,60.84,61.04,60.82,60.86,141962.0,56.3179,56.503,56.2994,56.3364,141962.0
2021-05-21 11:40:00,60.87,60.97,60.86,60.9,90619.0,56.3457,56.4382,56.3364,56.3734,90619.0
2021-05-21 11:50:00,60.9,60.94,60.71,60.79,98358.0,56.3734,56.4105,56.1976,56.2716,98358.0
2021-05-21 12:00:00,60.78,60.91,60.72,60.74,198278.0,56.2623,56.3827,56.2068,56.2253,198278.0
2021-05-21 12:10:00,60.74,60.76,60.67,60.75,83928.0,56.2253,56.2438,56.1605,56.2346,83928.0
2021-05-21 12:20:00,60.75,60.79,60.61,60.65,95425.0,56.2346,56.2716,56.105,56.142,95425.0
2021-05-21 12:30:00,60.65,60.7,60.64,60.69,74710.0,56.142,56.1883,56.1328,56.179,74710.0
2021-05-21 12:40:00,60.7,60.76,60.68,60.73,135295.0,56.1883,56.2438,56.1698,56.2161,135295.0
2021-05-21 12:50:00,60.73,60.76,60.56,60.67,136579.0,56.2161,56.2438,56.0587,56.1605,136579.0
2021-05-21 13:00:00,60.67,60.83,60.63,60.82,104527.0,56.1605,56.3086,56.1235,56.2994,104527.0
2021-05-21 13:10:00,60.81,60.84,60.77,60.79,70679.0,56.2901,56.3179,56.2531,56.2716,70679.0
2021-05-21 13:20:00,60.79,60.94,60.79,60.9,76364.0,56.2716,56.4105,56.2716,56.3734,76364.0
2021-05-21 13:30:00,60.9,61.03,60.89,61.0,73652.0,56.3734,56.4938,56.3642,56.466,73652.0
2021-05-21 13:40:00,60.99,61.09,60.94,61.0,97302.0,56.4567,56.5493,56.4105,56.466,97302.0
2021-05-21 13:50:00,61.0,61.11,60.97,61.1,93782.0,56.466,56.5678,56.4382,56.5586,93782.0
2021-05-21 14:00:00,61.1,61.26,61.07,61.26,119174.0,56.5586,56.7067,56.5308,56.7067,119174.0
2021-05-21 14:10:00,61.26,61.37,61.21,61.29,177069.0,56.7067,56.8085,56.6604,56.7344,177069.0
2021-05-21 14:20:00,61.28,61.34,61.12,61.15,114124.0,56.7252,56.7807,56.5771,56.6048,114124.0
2021-05-21 14:30:00,61.15,61.23,61.0,61.0,147450.0,56.6048,56.6789,56.466,56.466,147450.0
2021-05-21 14:40:00,60.99,61.19,60.98,61.13,97629.0,56.4567,56.6419,56.4475,56.5863,97629.0
2021-05-21 14:50:00,61.13,61.21,61.11,61.13,84318.0,56.5863,56.6604,56.5678,56.5863,84318.0
2021-05-21 15:00:00,61.12,61.13,60.89,60.9,119685.0,56.5771,56.5863,56.3642,56.3734,119685.0
2021-05-21 15:10:00,60.91,61.18,60.9,61.17,177869.0,56.3827,56.6326,56.3734,56.6234,177869.0
2021-05-21 15:20:00,61.17,61.28,61.16,61.23,182801.0,56.6234,56.7252,56.6141,56.6789,182801.0
2021-05-21 15:30:00,61.23,61.35,61.07,61.34,336565.0,56.6789,56.79,56.5308,56.7807,336565.0
2021-05-21 15:40:00,61.34,61.38,61.22,61.34,444568.0,56.7807,56.8178,56.6696,56.7807,444568.0
2021-05-21 15:50:00,61.34,61.37,61.0,61.02,1037833.0,56.7807,56.8085,56.466,56.4845,1037833.0
2021-05-24 09:30:00,61.22,61.48,60.93,61.41,251570.0,56.6696,56.9103,56.4012,56.8455,251570.0
2021-05-24 09:40:00,61.41,61.74,61.33,61.47,162379.0,56.8455,57.151,56.7715,56.9011,162379.0
2021-05-24 09:50:00,61.48,61.91,61.4,61.89,107429.0,56.9103,57.3084,56.8363,57.2898,107429.0
2021-05-24 10:00:00,61.89,61.89,61.46,61.63,168343.0,57.2898,57.2898,56.8918,57.0492,168343.0
2021-05-24 10:10:00,61.64,61.83,61.57,61.82,99834.0,57.0584,57.2343,56.9936,57.225,99834.0
2021-05-24 10:20:00,61.83,61.95,61.81,61.9,100230.0,57.2343,57.3454,57.2158,57.2991,100230.0
2021-05-24 10:30:00,61.9,61.93,61.68,61.69,91796.0,57.2991,57.3269,57.0955,57.1047,91796.0
2021-05-24 10:40:00,61.69,61.72,61.53,61.68,112384.0,57.1047,57.1325,56.9566,57.0955,112384.0
2021-05-24 10:50:00,61.68,61.72,61.61,61.61,82147.0,57.0955,57.1325,57.0307,57.0307,82147.0
2021-05-24 11:00:00,61.62,61.69,61.58,61.67,86021.0,57.0399,57.1047,57.0029,57.0862,86021.0
2021-05-24 11:10:00,61.67,61.84,61.64,61.79,82754.0,57.0862,57.2436,57.0584,57.1973,82754.0
2021-05-24 11:20:00,61.79,61.82,61.68,61.69,89525.0,57.1973,57.225,57.0955,57.1047,89525.0
2021-05-24 11:30:00,61.69,61.81,61.66,61.75,116806.0,57.1047,57.2158,57.0769,57.1603,116806.0
2021-05-24 11:40:00,61.75,61.89,61.6,61.61,160207.0,57.1603,57.2898,57.0214,57.0307,160207.0
2021-05-24 11:50:00,61.62,61.69,61.58,61.58,52225.0,57.0399,57.1047,57.0029,57.0029,52225.0
2021-05-24 12:00:00,61.57,61.58,61.4,61.4,57494.0,56.9936,57.0029,56.8363,56.8363,57494.0
2021-05-24 12:10:00,61.4,61.56,61.37,61.55,52075.0,56.8363,56.9844,56.8085,56.9751,52075.0
2021-05-24 12:20:00,61.55,61.59,61.52,61.53,41774.0,56.9751,57.0121,56.9473,56.9566,41774.0
2021-05-24 12:30:00,61.54,61.55,61.43,61.46,79395.0,56.9659,56.9751,56.864,56.8918,79395.0
2021-05-24 12:40:00,61.45,61.48,61.42,61.48,39851.0,56.8825,56.9103,56.8548,56.9103,39851.0
2021-05-24 12:50:00,61.47,61.51,61.43,61.47,68070.0,56.9011,56.9381,56.864,56.9011,68070.0
2021-05-24 13:00:00,61.47,61.54,61.42,61.42,56913.0,56.9011,56.9659,56.8548,56.8548,56913.0
2021-05-24 13:10:00,61.42,61.42,61.35,61.39,56734.0,56.8548,56.8548,56.79,56.827,56734.0
2021-05-24 13:20:00,61.39,61.43,61.35,61.43,49668.0,56.827,56.864,56.79,56.864,49668.0
2021-05-24 13:30:00,61.43,61.54,61.42,61.53,52304.0,56.864,56.9659,56.8548,56.9566,52304.0
2021-05-24 13:40:00,61.53,61.55,61.5,61.55,50762.0,56.9566,56.9751,56.9288,56.9751,50762.0
2021-05-24 13:50:00,61.55,61.57,61.5,61.52,59791.0,56.9751,56.9936,56.9288,56.9473,59791.0
2021-05-24 14:00:00,61.51,61.51,61.37,61.38,54923.0,56.9381,56.9381,56.8085,56.8178,54923.0
2021-05-24 14:10:00,61.39,61.4,61.35,61.37,58921.0,56.827,56.8363,56.79,56.8085,58921.0
2021-05-24 14:20:00,61.36,61.47,61.35,61.47,82249.0,56.7992,56.9011,56.79,56.9011,82249.0
2021-05-24 14:30:00,61.47,61.48,61.45,61.47,33892.0,56.9011,56.9103,56.8825,56.9011,33892.0
2021-05-24 14:40:00,61.47,61.48,61.35,61.39,85870.0,56.9011,56.9103,56.79,56.827,85870.0
2021-05-24 14:50:00,61.39,61.47,61.38,61.42,59935.0,56.827,56.9011,56.8178,56.8548,59935.0
2021-05-24 15:00:00,61.42,61.46,61.39,61.42,69205.0,56.8548,56.8918,56.827,56.8548,69205.0
2021-05-24 15:10:00,61.42,61.44,61.39,61.42,76272.0,56.8548,56.8733,56.827,56.8548,76272.0
2021-05-24 15:20:00,61.42,61.43,61.22,61.26,141008.0,56.8548,56.864,56.6696,56.7067,141008.0
2021-05-24 15:30:00,61.25,61.28,61.18,61.2,155871.0,56.6974,56.7252,56.6326,56.6511,155871.0
2021-05-24 15:40:00,61.2,61.27,61.15,61.16,219501.0,56.6511,56.7159,56.6048,56.6141,219501.0
2021-05-24 15:50:00,61.15,61.16,60.93,60.97,520459.0,56.6048,56.6141,56.4012,56.4382,520459.0
2021-05-25 09:30:00,61.24,61.63,61.09,61.59,207084.0,56.6882,57.0492,56.5493,57.0121,207084.0
2021-05-25 09:40:00,61.62,61.84,61.56,61.64,113442.0,57.0399,57.2436,56.9844,57.0584,113442.0
2021-05-25 09:50:00,61.64,61.64,61.37,61.46,106584.0,57.0584,57.0584,56.8085,56.8918,106584.0
2021-05-25 10:00:00,61.46,61.61,61.38,61.47,98281.0,56.8918,57.0307,56.8178,56.9011,98281.0
2021-05-25 10:10:00,61.48,61.59,61.45,61.53,84700.0,56.9103,57.0121,56.8825,56.9566,84700.0
2021-05-25 10:20:00,61.54,61.69,61.54,61.68,80981.0,56.9659,57.1047,56.9659,57.0955,80981.0
2021-05-25 10:30:00,61.68,61.76,61.56,61.63,97722.0,57.0955,57.1695,56.9844,57.0492,97722.0
2021-05-25 10:40:00,61.63,61.65,61.51,61.62,60435.0,57.0492,57.0677,56.9381,57.0399,60435.0
2021-05-25 10:50:00,61.62,61.72,61.61,61.68,67627.0,57.0399,57.1325,57.0307,57.0955,67627.0
2021-05-25 11:00:00,61.68,61.69,61.36,61.44,89473.0,57.0955,57.1047,56.7992,56.8733,89473.0
2021-05-25 11:10:00,61.44,61.49,61.19,61.2,175031.0,56.8733,56.9196,56.6419,56.6511,175031.0
2021-05-25 11:20:00,61.19,61.31,61.15,61.17,73695.0,56.6419,56.753,56.6048,56.6234,73695.0
2021-05-25 11:30:00,61.18,61.2,60.86,61.08,188840.0,56.6326,56.6511,56.3364,56.54,188840.0
2021-05-25 11:40:00,61.08,61.21,61.05,61.05,72712.0,56.54,56.6604,56.5123,56.5123,72712.0
2021-05-25 11:50:00,61.06,61.15,61.02,61.13,127235.0,56.5215,56.6048,56.4845,56.5863,127235.0
2021-05-25 12:00:00,61.14,61.33,61.1,61.33,74245.0,56.5956,56.7715,56.5586,56.7715,74245.0
2021-05-25 12:10:00,61.32,61.35,61.27,61.29,67765.0,56.7622,56.79,56.7159,56.7344,67765.0
2021-05-25 12:20:00,61.3,61.34,61.23,61.33,46213.0,56.7437,56.7807,56.6789,56.7715,46213.0
2021-05-25 12:30:00,61.34,61.41,61.34,61.36,45147.0,56.7807,56.8455,56.7807,56.7992,45147.0
2021-05-25 12:40:00,61.37,61.37,61.25,61.29,42372.0,56.8085,56.8085,56.6974,56.7344,42372.0
2021-05-25 12:50:00,61.29,61.35,61.27,61.34,35688.0,56.7344,56.79,56.7159,56.7807,35688.0
2021-05-25 13:00:00,61.33,61.4,61.26,61.39,57473.0,56.7715,56.8363,56.7067,56.827,57473.0
2021-05-25 13:10:00,61.38,61.49,61.38,61.45,62299.0,56.8178,56.9196,56.8178,56.8825,62299.0
2021-05-25 13:20:00,61.46,61.49,61.39,61.44,56766.0,56.8918,56.9196,56.827,56.8733,56766.0
2021-05-25 13:30:00,61.44,61.46,61.37,61.42,43199.0,56.8733,56.8918,56.8085,56.8548,43199.0
2021-05-25 13:40:00,61.42,61.43,61.33,61.43,47299.0,56.8548,56.864,56.7715,56.864,47299.0
2021-05-25 13:50:00,61.44,61.54,61.41,61.53,125707.0,56.8733,56.9659,56.8455,56.9566,125707.0
2021-05-25 14:00:00,61.53,61.56,61.44,61.5,88445.0,56.9566,56.9844,56.8733,56.9288,88445.0
2021-05-25 14:10:00,61.51,61.58,61.48,61.57,60898.0,56.9381,57.0029,56.9103,56.9936,60898.0
2021-05-25 14:20:00,61.57,61.57,61.47,61.48,46371.0,56.9936,56.9936,56.9011,56.9103,46371.0
2021-05-25 14:30:00,61.48,61.53,61.46,61.48,69620.0,56.9103,56.9566,56.8918,56.9103,69620.0
2021-05-25 14:40:00,61.48,61.57,61.42,61.43,167834.0,56.9103,56.9936,56.8548,56.864,167834.0
2021-05-25 14:50:00,61.43,61.43,61.32,61.37,59312.0,56.864,56.864,56.7622,56.8085,59312.0
2021-05-25 15:00:00,61.36,61.36,61.28,61.29,60347.0,56.7992,56.7992,56.7252,56.7344,60347.0
2021-05-25 15:10:00,61.29,61.33,61.25,61.32,46811.0,56.7344,56.7715,56.6974,56.7622,46811.0
2021-05-25 15:20:00,61.32,61.46,61.31,61.44,59883.0,56.7622,56.8918,56.753,56.8733,59883.0
2021-05-25 15:30:00,61.44,61.44,61.26,61.34,117511.0,56.8733,56.8733,56.7067,56.7807,117511.0
2021-05-25 15:40:00,61.34,61.36,61.22,61.32,166755.0,56.7807,56.7992,56.6696,56.7622,166755.0
2021-05-25 15:50:00,61.32,61.36,61.19,61.34,294092.0,56.7622,56.7992,56.6419,56.7807,294092.0
2021-05-26 09:30:00,61.39,62.14,61.17,61.36,425306.0,56.827,57.5213,56.6234,56.7992,425306.0
2021-05-26 09:40:00,61.36,61.44,61.19,61.36,169605.0,56.7992,56.8733,56.6419,56.7992,169605.0
2021-05-26 09:50:00,61.35,61.84,61.34,61.77,151432.0,56.79,57.2436,56.7807,57.1788,151432.0
2021-05-26 10:00:00,61.77,61.86,61.64,61.79,178668.0,57.1788,57.2621,57.0584,57.1973,178668.0
2021-05-26 10:10:00,61.8,62.01,61.8,62.01,124261.0,57.2065,57.4009,57.2065,57.4009,124261.0
2021-05-26 10:20:00,62.01,62.11,61.9,62.01,107698.0,57.4009,57.4935,57.2991,57.4009,107698.0
2021-05-26 10:30:00,62.02,62.07,61.79,61.8,125552.0,57.4102,57.4565,57.1973,57.2065,125552.0
2021-05-26 10:40:00,61.8,61.8,61.62,61.65,89572.0,57.2065,57.2065,57.0399,57.0677,89572.0
2021-05-26 10:50:00,61.64,61.67,61.52,61.53,97432.0,57.0584,57.0862,56.9473,56.9566,97432.0
2021-05-26 11:00:00,61.52,61.6,61.48,61.5,117235.0,56.9473,57.0214,56.9103,56.9288,117235.0
2021-05-26 11:10:00,61.49,61.58,61.44,61.5,80762.0,56.9196,57.0029,56.8733,56.9288,80762.0
2021-05-26 11:20:00,61.5,61.54,61.45,61.49,70530.0,56.9288,56.9659,56.8825,56.9196,70530.0
2021-05-26 11:30:00,61.48,61.48,61.31,61.4,75603.0,56.9103,56.9103,56.753,56.8363,75603.0
2021-05-26 11:40:00,61.39,61.51,61.38,61.49,76700.0,56.827,56.9381,56.8178,56.9196,76700.0
2021-05-26 11:50:00,61.49,61.55,61.49,61.52,61328.0,56.9196,56.9751,56.9196,56.9473,61328.0
2021-05-26 12:00:00,61.52,61.55,61.45,61.54,62074.0,56.9473,56.9751,56.8825,56.9659,62074.0
2021-05-26 12:10:00,61.55,61.57,61.48,61.52,48788.0,56.9751,56.9936,56.9103,56.9473,48788.0
2021-05-26 12:20:00,61.52,61.55,61.44,61.5,78205.0,56.9473,56.9751,56.8733,56.9288,78205.0
2021-05-26 12:30:00,61.49,61.5,61.42,61.45,37282.0,56.9196,56.9288,56.8548,56.8825,37282.0
2021-05-26 12:40:00,61.44,61.47,61.38,61.4,77463.0,56.8733,56.9011,56.8178,56.8363,77463.0
2021-05-26 12:50:00,61.41,61.45,61.35,61.36,47743.0,56.8455,56.8825,56.79,56.7992,47743.0
2021-05-26 13:00:00,61.35,61.44,61.35,61.4,52623.0,56.79,56.8733,56.79,56.8363,52623.0
2021-05-26 13:10:00,61.4,61.44,61.37,61.39,52427.0,56.8363,56.8733,56.8085,56.827,52427.0
2021-05-26 13:20:00,61.39,61.44,61.38,61.42,45220.0,56.827,56.8733,56.8178,56.8548,45220.0
2021-05-26 13:30:00,61.41,61.45,61.38,61.4,35673.0,56.8455,56.8825,56.8178,56.8363,35673.0
2021-05-26 13:40:00,61.39,61.42,61.28,61.32,50322.0,56.827,56.8548,56.7252,56.7622,50322.0
2021-05-26 13:50:00,61.32,61.32,61.24,61.29,44407.0,56.7622,56.7622,56.6882,56.7344,44407.0
2021-05-26 14:00:00,61.3,61.36,61.29,61.34,58939.0,56.7437,56.7992,56.7344,56.7807,58939.0
2021-05-26 14:10:00,61.34,61.41,61.31,61.4,44585.0,56.7807,56.8455,56.753,56.8363,44585.0
2021-05-26 14:20:00,61.4,61.49,61.4,61.48,61669.0,56.8363,56.9196,56.8363,56.9103,61669.0
2021-05-26 14:30:00,61.49,61.52,61.45,61.49,69779.0,56.9196,56.9473,56.8825,56.9196,69779.0
2021-05-26 14:40:00,61.49,61.54,61.48,61.53,51759.0,56.9196,56.9659,56.9103,56.9566,51759.0
2021-05-26 14:50:00,61.53,61.57,61.34,61.39,617266.0,56.9566,56.9936,56.7807,56.827,617266.0
2021-05-26 15:00:00,61.39,61.44,61.38,61.42,60026.0,56.827,56.8733,56.8178,56.8548,60026.0
2021-05-26 15:10:00,61.42,61.53,61.41,61.53,69870.0,56.8548,56.9566,56.8455,56.9566,69870.0
2021-05-26 15:20:00,61.53,61.62,61.52,61.6,196935.0,56.9566,57.0399,56.9473,57.0214,196935.0
2021-05-26 15:30:00,61.61,61.63,61.59,61.61,90907.0,57.0307,57.0492,57.0121,57.0307,90907.0
2021-05-26 15:40:00,61.61,61.61,61.48,61.48,200220.0,57.0307,57.0307,56.9103,56.9103,200220.0
2021-05-26 15:50:00,61.48,61.49,61.35,61.45,496149.0,56.9103,56.9196,56.79,56.8825,496149.0
2021-05-27 09:30:00,61.18,62.12,61.09,61.82,356633.0,56.6326,57.5027,56.5493,57.225,356633.0
2021-05-27 09:40:00,61.81,61.98,61.52,61.53,174072.0,57.2158,57.3732,56.9473,56.9566,174072.0
2021-05-27 09:50:00,61.54,61.61,61.42,61.49,157656.0,56.9659,57.0307,56.8548,56.9196,157656.0
2021-05-27 10:00:00,61.49,61.68,61.44,61.52,179915.0,56.9196,57.0955,56.8733,56.9473,179915.0
2021-05-27 10:10:00,61.55,61.75,61.55,61.65,129504.0,56.9751,57.1603,56.9751,57.0677,129504.0
2021-05-27 10:20:00,61.64,61.7,61.5,61.67,108857.0,57.0584,57.114,56.9288,57.0862,108857.0
2021-05-27 10:30:00,61.67,61.71,61.59,61.63,122931.0,57.0862,57.1232,57.0121,57.0492,122931.0
2021-05-27 10:40:00,61.62,61.7,61.55,61.61,142760.0,57.0399,57.114,56.9751,57.0307,142760.0
2021-05-27 10:50:00,61.62,61.63,61.42,61.5,161395.0,57.0399,57.0492,56.8548,56.9288,161395.0
2021-05-27 11:00:00,61.5,61.57,61.46,61.51,98882.0,56.9288,56.9936,56.8918,56.9381,98882.0
2021-05-27 11:10:00,61.5,61.52,61.42,61.51,94380.0,56.9288,56.9473,56.8548,56.9381,94380.0
2021-05-27 11:20:00,61.5,61.58,61.4,61.43,142703.0,56.9288,57.0029,56.8363,56.864,142703.0
2021-05-27 11:30:00,61.41,61.42,61.29,61.42,127058.0,56.8455,56.8548,56.7344,56.8548,127058.0
2021-05-27 11:40:00,61.41,61.49,61.41,61.44,99085.0,56.8455,56.9196,56.8455,56.8733,99085.0
2021-05-27 11:50:00,61.45,61.46,61.36,61.46,68601.0,56.8825,56.8918,56.7992,56.8918,68601.0
2021-05-27 12:00:00,61.45,61.56,61.45,61.55,119207.0,56.8825,56.9844,56.8825,56.9751,119207.0
2021-05-27 12:10:00,61.55,61.59,61.48,61.55,226823.0,56.9751,57.0121,56.9103,56.9751,226823.0
2021-05-27 12:20:00,61.55,61.59,61.51,61.53,81252.0,56.9751,57.0121,56.9381,56.9566,81252.0
2021-05-27 12:30:00,61.54,61.56,61.5,61.54,82903.0,56.9659,56.9844,56.9288,56.9659,82903.0
2021-05-27 12:40:00,61.55,61.55,61.5,61.54,49205.0,56.9751,56.9751,56.9288,56.9659,49205.0
2021-05-27 12:50:00,61.53,61.56,61.5,61.55,70497.0,56.9566,56.9844,56.9288,56.9751,70497.0
2021-05-27 13:00:00,61.55,61.64,61.54,61.55,157230.0,56.9751,57.0584,56.9659,56.9751,157230.0
2021-05-27 13:10:00,61.55,61.58,61.52,61.57,47424.0,56.9751,57.0029,56.9473,56.9936,47424.0
2021-05-27 13:20:00,61.57,61.58,61.43,61.43,63415.0,56.9936,57.0029,56.864,56.864,63415.0
2021-05-27 13:30:00,61.43,61.44,61.32,61.39,96635.0,56.864,56.8733,56.7622,56.827,96635.0
2021-05-27 13:40:00,61.39,61.43,61.32,61.43,71062.0,56.827,56.864,56.7622,56.864,71062.0
2021-05-27 13:50:00,61.42,61.47,61.4,61.43,70981.0,56.8548,56.9011,56.8363,56.864,70981.0
2021-05-27 14:00:00,61.43,61.53,61.39,61.44,98778.0,56.864,56.9566,56.827,56.8733,98778.0
2021-05-27 14:10:00,61.43,61.44,61.34,61.38,71231.0,56.864,56.8733,56.7807,56.8178,71231.0
2021-05-27 14:20:00,61.37,61.37,61.26,61.33,77362.0,56.8085,56.8085,56.7067,56.7715,77362.0
2021-05-27 14:30:00,61.33,61.34,61.21,61.21,116794.0,56.7715,56.7807,56.6604,56.6604,116794.0
2021-05-27 14:40:00,61.22,61.3,61.17,61.26,134787.0,56.6696,56.7437,56.6234,56.7067,134787.0
2021-05-27 14:50:00,61.26,61.38,61.2,61.34,172246.0,56.7067,56.8178,56.6511,56.7807,172246.0
2021-05-27 15:00:00,61.34,61.35,61.26,61.34,116131.0,56.7807,56.79,56.7067,56.7807,116131.0
2021-05-27 15:10:00,61.34,61.53,61.33,61.51,201383.0,56.7807,56.9566,56.7715,56.9381,201383.0
2021-05-27 15:20:00,61.5,61.68,61.42,61.68,191772.0,56.9288,57.0955,56.8548,57.0955,191772.0
2021-05-27 15:30:00,61.68,61.75,61.61,61.74,252147.0,57.0955,57.1603,57.0307,57.151,252147.0
2021-05-27 15:40:00,61.73,61.73,61.44,61.45,288950.0,57.1417,57.1417,56.8733,56.8825,288950.0
2021-05-27 15:50:00,61.45,61.45,59.32,59.52,4662628.0,56.8825,56.8825,54.9109,55.096,4662628.0
2021-05-28 09:30:00,59.96,60.82,59.66,60.79,830641.0,55.6674,56.4658,55.3889,56.438,830641.0
2021-05-28 09:40:00,60.8,61.09,60.54,60.74,536729.0,56.4473,56.7165,56.2059,56.3916,536729.0
2021-05-28 09:50:00,60.73,60.93,60.6,60.84,218429.0,56.3823,56.568,56.2616,56.4844,218429.0
2021-05-28 10:00:00,60.85,60.87,60.53,60.53,237799.0,56.4937,56.5123,56.1966,56.1966,237799.0
2021-05-28 10:10:00,60.54,60.87,60.5,60.74,191222.0,56.2059,56.5123,56.1687,56.3916,191222.0
2021-05-28 10:20:00,60.74,60.86,60.59,60.59,208601.0,56.3916,56.503,56.2523,56.2523,208601.0
2021-05-28 10:30:00,60.61,60.64,60.47,60.6,204433.0,56.2709,56.2987,56.1409,56.2616,204433.0
2021-05-28 10:40:00,60.6,60.89,60.59,60.63,303102.0,56.2616,56.5308,56.2523,56.2894,303102.0
2021-05-28 10:50:00,60.64,60.66,60.49,60.49,250292.0,56.2987,56.3173,56.1595,56.1595,250292.0
2021-05-28 11:00:00,60.5,60.73,60.49,60.72,176818.0,56.1687,56.3823,56.1595,56.373,176818.0
2021-05-28 11:10:00,60.72,60.74,60.57,60.63,188722.0,56.373,56.3916,56.2337,56.2894,188722.0
2021-05-28 11:20:00,60.64,60.85,60.63,60.85,126645.0,56.2987,56.4937,56.2894,56.4937,126645.0
2021-05-28 11:30:00,60.85,60.91,60.83,60.91,150877.0,56.4937,56.5494,56.4751,56.5494,150877.0
2021-05-28 11:40:00,60.9,61.0,60.89,60.97,137250.0,56.5401,56.6329,56.5308,56.6051,137250.0
2021-05-28 11:50:00,60.98,61.13,60.95,61.1,414370.0,56.6144,56.7536,56.5865,56.7258,414370.0
2021-05-28 12:00:00,61.09,61.17,61.05,61.12,162081.0,56.7165,56.7908,56.6794,56.7444,162081.0
2021-05-28 12:10:00,61.12,61.15,61.03,61.12,133505.0,56.7444,56.7722,56.6608,56.7444,133505.0
2021-05-28 12:20:00,61.12,61.23,61.12,61.17,172633.0,56.7444,56.8465,56.7444,56.7908,172633.0
2021-05-28 12:30:00,61.16,61.18,61.09,61.13,116214.0,56.7815,56.8001,56.7165,56.7536,116214.0
2021-05-28 12:40:00,61.12,61.15,61.06,61.1,111777.0,56.7444,56.7722,56.6886,56.7258,111777.0
2021-05-28 12:50:00,61.1,61.19,61.09,61.17,94989.0,56.7258,56.8093,56.7165,56.7908,94989.0
2021-05-28 13:00:00,61.18,61.25,61.17,61.24,117454.0,56.8001,56.865,56.7908,56.8558,117454.0
2021-05-28 13:10:00,61.25,61.27,61.17,61.22,118800.0,56.865,56.8836,56.7908,56.8372,118800.0
2021-05-28 13:20:00,61.21,61.23,61.16,61.21,133692.0,56.8279,56.8465,56.7815,56.8279,133692.0
2021-05-28 13:30:00,61.22,61.32,61.2,61.22,138933.0,56.8372,56.93,56.8186,56.8372,138933.0
2021-05-28 13:40:00,61.22,61.26,61.19,61.23,113745.0,56.8372,56.8743,56.8093,56.8465,113745.0
2021-05-28 13:50:00,61.23,61.32,61.22,61.29,130917.0,56.8465,56.93,56.8372,56.9022,130917.0
2021-05-28 14:00:00,61.29,61.42,61.28,61.4,131428.0,56.9022,57.0229,56.8929,57.0043,131428.0
2021-05-28 14:10:00,61.39,61.39,61.25,61.32,142878.0,56.995,56.995,56.865,56.93,142878.0
2021-05-28 14:20:00,61.32,61.37,61.31,61.36,99221.0,56.93,56.9765,56.9208,56.9672,99221.0
2021-05-28 14:30:00,61.36,61.39,61.34,61.36,99133.0,56.9672,56.995,56.9486,56.9672,99133.0
2021-05-28 14:40:00,61.36,61.37,61.25,61.32,208866.0,56.9672,56.9765,56.865,56.93,208866.0
2021-05-28 14:50:00,61.32,61.36,61.3,61.33,143426.0,56.93,56.9672,56.9115,56.9393,143426.0
2021-05-28 15:00:00,61.33,61.33,61.18,61.2,145298.0,56.9393,56.9393,56.8001,56.8186,145298.0
2021-05-28 15:10:00,61.2,61.2,60.87,60.87,119353.0,56.8186,56.8186,56.5123,56.5123,119353.0
2021-05-28 15:20:00,60.87,60.89,60.8,60.8,114710.0,56.5123,56.5308,56.4473,56.4473,114710.0
2021-05-28 15:30:00,60.8,60.86,60.74,60.84,191719.0,56.4473,56.503,56.3916,56.4844,191719.0
2021-05-28 15:40:00,60.83,60.9,60.71,60.77,274122.0,56.4751,56.5401,56.3637,56.4194,274122.0
2021-05-28 15:50:00,60.78,60.89,60.75,60.87,666259.0,56.4287,56.5308,56.4008,56.5123,666259.0
2021-06-01 09:30:00,61.49,62.09,61.24,61.55,401659.0,57.0879,57.6449,56.8558,57.1436,401659.0
2021-06-01 09:40:00,61.57,61.6,60.93,60.96,151732.0,57.1621,57.19,56.568,56.5958,151732.0
2021-06-01 09:50:00,60.96,61.07,60.92,61.03,84776.0,56.5958,56.6979,56.5587,56.6608,84776.0
2021-06-01 10:00:00,61.01,61.18,60.96,61.06,129740.0,56.6422,56.8001,56.5958,56.6886,129740.0
2021-06-01 10:10:00,61.05,61.05,60.73,60.83,97518.0,56.6794,56.6794,56.3823,56.4751,97518.0
2021-06-01 10:20:00,60.82,61.05,60.8,61.02,98372.0,56.4658,56.6794,56.4473,56.6515,98372.0
2021-06-01 10:30:00,61.04,61.07,60.91,60.94,109375.0,56.6701,56.6979,56.5494,56.5772,109375.0
2021-06-01 10:40:00,60.94,61.01,60.75,60.79,143188.0,56.5772,56.6422,56.4008,56.438,143188.0
2021-06-01 10:50:00,60.79,61.0,60.74,60.95,321308.0,56.438,56.6329,56.3916,56.5865,321308.0
2021-06-01 11:00:00,60.95,61.0,60.8,60.94,135801.0,56.5865,56.6329,56.4473,56.5772,135801.0
2021-06-01 11:10:00,60.92,61.05,60.9,61.05,35780.0,56.5587,56.6794,56.5401,56.6794,35780.0
2021-06-01 11:20:00,61.05,61.18,61.04,61.15,70511.0,56.6794,56.8001,56.6701,56.7722,70511.0
2021-06-01 11:30:00,61.15,61.36,61.15,61.34,118969.0,56.7722,56.9672,56.7722,56.9486,118969.0
2021-06-01 11:40:00,61.33,61.34,61.22,61.31,91866.0,56.9393,56.9486,56.8372,56.9208,91866.0
2021-06-01 11:50:00,61.31,61.43,61.28,61.39,70247.0,56.9208,57.0322,56.8929,56.995,70247.0
2021-06-01 12:00:00,61.39,61.47,61.32,61.42,71800.0,56.995,57.0693,56.93,57.0229,71800.0
2021-06-01 12:10:00,61.42,61.47,61.36,61.4,44497.0,57.0229,57.0693,56.9672,57.0043,44497.0
2021-06-01 12:20:00,61.4,61.45,61.35,61.43,40349.0,57.0043,57.0507,56.9579,57.0322,40349.0
2021-06-01 12:30:00,61.42,61.5,61.41,61.44,74001.0,57.0229,57.0971,57.0136,57.0414,74001.0
2021-06-01 12:40:00,61.43,61.47,61.4,61.46,60843.0,57.0322,57.0693,57.0043,57.06,60843.0
2021-06-01 12:50:00,61.46,61.46,61.32,61.36,62318.0,57.06,57.06,56.93,56.9672,62318.0
2021-06-01 13:00:00,61.35,61.37,61.25,61.31,55276.0,56.9579,56.9765,56.865,56.9208,55276.0
2021-06-01 13:10:00,61.31,61.35,61.3,61.34,42774.0,56.9208,56.9579,56.9115,56.9486,42774.0
2021-06-01 13:20:00,61.35,61.38,61.32,61.38,54342.0,56.9579,56.9857,56.93,56.9857,54342.0
2021-06-01 13:30:00,61.38,61.41,61.36,61.4,44131.0,56.9857,57.0136,56.9672,57.0043,44131.0
2021-06-01 13:40:00,61.4,61.42,61.36,61.42,51162.0,57.0043,57.0229,56.9672,57.0229,51162.0
2021-06-01 13:50:00,61.42,61.44,61.38,61.43,39631.0,57.0229,57.0414,56.9857,57.0322,39631.0
2021-06-01 14:00:00,61.42,61.44,61.31,61.32,73388.0,57.0229,57.0414,56.9208,56.93,73388.0
2021-06-01 14:10:00,61.32,61.37,61.29,61.37,51094.0,56.93,56.9765,56.9022,56.9765,51094.0
2021-06-01 14:20:00,61.37,61.49,61.36,61.48,74315.0,56.9765,57.0879,56.9672,57.0786,74315.0
2021-06-01 14:30:00,61.48,61.51,61.43,61.47,70060.0,57.0786,57.1064,57.0322,57.0693,70060.0
2021-06-01 14:40:00,61.47,61.52,61.45,61.48,70850.0,57.0693,57.1157,57.0507,57.0786,70850.0
2021-06-01 14:50:00,61.48,61.51,61.42,61.46,66145.0,57.0786,57.1064,57.0229,57.06,66145.0
2021-06-01 15:00:00,61.46,61.46,61.36,61.38,98847.0,57.06,57.06,56.9672,56.9857,98847.0
2021-06-01 15:10:00,61.37,61.41,61.35,61.39,82369.0,56.9765,57.0136,56.9579,56.995,82369.0
2021-06-01 15:20:00,61.39,61.47,61.37,61.38,96772.0,56.995,57.0693,56.9765,56.9857,96772.0
2021-06-01 15:30:00,61.38,61.39,61.28,61.31,110119.0,56.9857,56.995,56.8929,56.9208,110119.0
2021-06-01 15:40:00,61.31,61.4,61.27,61.38,131961.0,56.9208,57.0043,56.8836,56.9857,131961.0
2021-06-01 15:50:00,61.37,61.4,61.3,61.37,426906.0,56.9765,57.0043,56.9115,56.9765,426906.0
2021-06-02 09:30:00,61.39,61.41,61.07,61.09,179956.0,56.995,57.0136,56.6979,56.7165,179956.0
2021-06-02 09:40:00,61.09,61.35,61.02,61.35,176005.0,56.7165,56.9579,56.6515,56.9579,176005.0
2021-06-02 09:50:00,61.37,61.51,61.19,61.25,132707.0,56.9765,57.1064,56.8093,56.865,132707.0
2021-06-02 10:00:00,61.25,61.36,61.15,61.33,170655.0,56.865,56.9672,56.7722,56.9393,170655.0
2021-06-02 10:10:00,61.34,61.54,61.32,61.52,97733.0,56.9486,57.1343,56.93,57.1157,97733.0
2021-06-02 10:20:00,61.52,61.58,61.42,61.43,119092.0,57.1157,57.1714,57.0229,57.0322,119092.0
2021-06-02 10:30:00,61.42,61.52,61.35,61.48,124916.0,57.0229,57.1157,56.9579,57.0786,124916.0
2021-06-02 10:40:00,61.48,61.72,61.48,61.7,114443.0,57.0786,57.3014,57.0786,57.2828,114443.0
2021-06-02 10:50:00,61.7,61.79,61.58,61.79,134785.0,57.2828,57.3664,57.1714,57.3664,134785.0
2021-06-02 11:00:00,61.78,61.98,61.76,61.98,143705.0,57.3571,57.5428,57.3385,57.5428,143705.0
2021-06-02 11:10:00,61.97,62.05,61.95,61.98,125945.0,57.5335,57.6078,57.5149,57.5428,125945.0
2021-06-02 11:20:00,61.99,61.99,61.86,61.95,107828.0,57.5521,57.5521,57.4314,57.5149,107828.0
2021-06-02 11:30:00,61.96,62.06,61.93,62.05,68807.0,57.5242,57.6171,57.4964,57.6078,68807.0
2021-06-02 11:40:00,62.05,62.22,62.02,62.22,129793.0,57.6078,57.7656,57.5799,57.7656,129793.0
2021-06-02 11:50:00,62.22,62.44,62.22,62.44,163477.0,57.7656,57.9699,57.7656,57.9699,163477.0
2021-06-02 12:00:00,62.44,62.47,62.22,62.44,136872.0,57.9699,57.9977,57.7656,57.9699,136872.0
2021-06-02 12:10:00,62.44,62.63,62.41,62.61,248841.0,57.9699,58.1463,57.942,58.1277,248841.0
2021-06-02 12:20:00,62.61,62.68,62.45,62.67,172610.0,58.1277,58.1927,57.9791,58.1834,172610.0
2021-06-02 12:30:00,62.67,62.73,62.59,62.68,107324.0,58.1834,58.2391,58.1091,58.1927,107324.0
2021-06-02 12:40:00,62.69,62.74,62.57,62.64,120671.0,58.202,58.2484,58.0905,58.1555,120671.0
2021-06-02 12:50:00,62.65,62.93,62.62,62.93,184179.0,58.1648,58.4248,58.137,58.4248,184179.0
2021-06-02 13:00:00,62.93,63.1,62.85,63.1,244309.0,58.4248,58.5826,58.3505,58.5826,244309.0
2021-06-02 13:10:00,63.1,63.2,63.05,63.18,154437.0,58.5826,58.6754,58.5362,58.6569,154437.0
2021-06-02 13:20:00,63.18,63.2,62.99,63.01,166647.0,58.6569,58.6754,58.4805,58.499,166647.0
2021-06-02 13:30:00,63.0,63.15,63.0,63.02,157133.0,58.4898,58.629,58.4898,58.5083,157133.0
2021-06-02 13:40:00,63.02,63.05,62.87,62.93,102635.0,58.5083,58.5362,58.3691,58.4248,102635.0
2021-06-02 13:50:00,62.94,63.11,62.94,63.11,94642.0,58.4341,58.5919,58.4341,58.5919,94642.0
2021-06-02 14:00:00,63.11,63.23,63.1,63.14,127238.0,58.5919,58.7033,58.5826,58.6197,127238.0
2021-06-02 14:10:00,63.15,63.16,62.9,63.11,116669.0,58.629,58.6383,58.3969,58.5919,116669.0
2021-06-02 14:20:00,63.11,63.19,63.09,63.12,95120.0,58.5919,58.6662,58.5733,58.6012,95120.0
2021-06-02 14:30:00,63.12,63.16,63.03,63.05,103876.0,58.6012,58.6383,58.5176,58.5362,103876.0
2021-06-02 14:40:00,63.06,63.15,63.05,63.11,93049.0,58.5455,58.629,58.5362,58.5919,93049.0
2021-06-02 14:50:00,63.11,63.25,63.1,63.24,111108.0,58.5919,58.7219,58.5826,58.7126,111108.0
2021-06-02 15:00:00,63.23,63.3,63.11,63.27,138422.0,58.7033,58.7683,58.5919,58.7404,138422.0
2021-06-02 15:10:00,63.27,63.36,63.25,63.29,149174.0,58.7404,58.824,58.7219,58.759,149174.0
2021-06-02 15:20:00,63.28,63.45,63.24,63.36,453312.0,58.7497,58.9075,58.7126,58.824,453312.0
2021-06-02 15:30:00,63.36,63.56,63.35,63.5,262320.0,58.824,59.0097,58.8147,58.954,262320.0
2021-06-02 15:40:00,63.5,63.53,63.39,63.49,490083.0,58.954,58.9818,58.8518,58.9447,490083.0
2021-06-02 15:50:00,63.48,63.57,63.25,63.41,1235542.0,58.9354,59.019,58.7219,58.8704,1235542.0
2021-06-03 09:30:00,63.15,63.69,62.85,63.04,359529.0,58.629,59.1304,58.3505,58.5269,359529.0
2021-06-03 09:40:00,63.05,63.1,62.7,62.85,220744.0,58.5362,58.5826,58.2112,58.3505,220744.0
2021-06-03 09:50:00,62.83,63.03,62.73,62.9,232667.0,58.3319,58.5176,58.2391,58.3969,232667.0
2021-06-03 10:00:00,62.9,62.95,62.59,62.92,125854.0,58.3969,58.4433,58.1091,58.4155,125854.0
2021-06-03 10:10:00,62.96,62.98,62.71,62.87,89068.0,58.4526,58.4712,58.2205,58.3691,89068.0
2021-06-03 10:20:00,62.86,63.04,62.83,63.01,134227.0,58.3598,58.5269,58.3319,58.499,134227.0
2021-06-03 10:30:00,63.01,63.11,62.98,63.01,121860.0,58.499,58.5919,58.4712,58.499,121860.0
2021-06-03 10:40:00,63.01,63.2,62.84,63.17,206384.0,58.499,58.6754,58.3412,58.6476,206384.0
2021-06-03 10:50:00,63.16,63.43,63.1,63.39,102845.0,58.6383,58.889,58.5826,58.8518,102845.0
2021-06-03 11:00:00,63.4,63.48,63.31,63.4,149295.0,58.8611,58.9354,58.7776,58.8611,149295.0
2021-06-03 11:10:00,63.41,63.41,63.28,63.38,80298.0,58.8704,58.8704,58.7497,58.8426,80298.0
2021-06-03 11:20:00,63.38,63.5,63.3,63.48,140123.0,58.8426,58.954,58.7683,58.9354,140123.0
2021-06-03 11:30:00,63.48,63.59,63.41,63.59,127286.0,58.9354,59.0375,58.8704,59.0375,127286.0
2021-06-03 11:40:00,63.59,63.68,63.39,63.42,122347.0,59.0375,59.1211,58.8518,58.8797,122347.0
2021-06-03 11:50:00,63.42,63.49,63.34,63.49,96040.0,58.8797,58.9447,58.8054,58.9447,96040.0
2021-06-03 12:00:00,63.5,63.63,63.45,63.61,72767.0,58.954,59.0747,58.9075,59.0561,72767.0
2021-06-03 12:10:00,63.61,63.65,63.53,63.61,78350.0,59.0561,59.0932,58.9818,59.0561,78350.0
2021-06-03 12:20:00,63.61,63.7,63.53,63.68,63211.0,59.0561,59.1396,58.9818,59.1211,63211.0
2021-06-03 12:30:00,63.68,63.79,63.63,63.73,88770.0,59.1211,59.2232,59.0747,59.1675,88770.0
2021-06-03 12:40:00,63.74,63.87,63.74,63.85,90306.0,59.1768,59.2975,59.1768,59.2789,90306.0
2021-06-03 12:50:00,63.85,63.98,63.84,63.97,88222.0,59.2789,59.3996,59.2696,59.3903,88222.0
2021-06-03 13:00:00,63.97,63.97,63.77,63.87,119188.0,59.3903,59.3903,59.2046,59.2975,119188.0
2021-06-03 13:10:00,63.9,64.02,63.88,63.96,164614.0,59.3253,59.4367,59.3068,59.381,164614.0
2021-06-03 13:20:00,63.97,64.15,63.94,64.14,106531.0,59.3903,59.5574,59.3625,59.5481,106531.0
2021-06-03 13:30:00,64.14,64.16,64.02,64.11,103381.0,59.5481,59.5667,59.4367,59.5203,103381.0
2021-06-03 13:40:00,64.11,64.21,64.06,64.17,91133.0,59.5203,59.6131,59.4739,59.576,91133.0
2021-06-03 13:50:00,64.17,64.27,64.17,64.21,77511.0,59.576,59.6688,59.576,59.6131,77511.0
2021-06-03 14:00:00,64.23,64.25,64.13,64.17,85362.0,59.6317,59.6503,59.5389,59.576,85362.0
2021-06-03 14:10:00,64.18,64.23,64.06,64.13,62911.0,59.5853,59.6317,59.4739,59.5389,62911.0
2021-06-03 14:20:00,64.14,64.21,64.12,64.15,76056.0,59.5481,59.6131,59.5296,59.5574,76056.0
2021-06-03 14:30:00,64.16,64.24,64.07,64.09,79312.0,59.5667,59.641,59.4832,59.5017,79312.0
2021-06-03 14:40:00,64.09,64.13,64.05,64.06,77464.0,59.5017,59.5389,59.4646,59.4739,77464.0
2021-06-03 14:50:00,64.05,64.09,64.01,64.03,90182.0,59.4646,59.5017,59.4275,59.446,90182.0
2021-06-03 15:00:00,64.02,64.07,63.95,64.0,91414.0,59.4367,59.4832,59.3718,59.4182,91414.0
2021-06-03 15:10:00,63.99,64.09,63.97,64.05,106578.0,59.4089,59.5017,59.3903,59.4646,106578.0
2021-06-03 15:20:00,64.03,64.19,64.0,64.16,117726.0,59.446,59.5946,59.4182,59.5667,117726.0
2021-06-03 15:30:00,64.16,64.22,64.05,64.1,319385.0,59.5667,59.6224,59.4646,59.511,319385.0
2021-06-03 15:40:00,64.1,64.11,64.01,64.05,157957.0,59.511,59.5203,59.4275,59.4646,157957.0
2021-06-03 15:50:00,64.05,64.22,64.02,64.06,515043.0,59.4646,59.6224,59.4367,59.4739,515043.0
2021-06-04 09:30:00,64.38,64.72,64.14,64.53,254769.0,59.771,60.0866,59.5481,59.9102,254769.0
2021-06-04 09:40:00,64.54,64.78,64.48,64.59,104892.0,59.9195,60.1423,59.8638,59.9659,104892.0
2021-06-04 09:50:00,64.6,64.91,64.55,64.89,133273.0,59.9752,60.263,59.9288,60.2445,133273.0
2021-06-04 10:00:00,64.9,65.24,64.78,65.19,679594.0,60.2537,60.5694,60.1423,60.523,679594.0
2021-06-04 10:10:00,65.18,65.41,65.17,65.4,252446.0,60.5137,60.7272,60.5044,60.7179,252446.0
2021-06-04 10:20:00,65.41,65.73,65.4,65.56,409659.0,60.7272,61.0243,60.7179,60.8665,409659.0
2021-06-04 10:30:00,65.57,65.89,65.56,65.76,265602.0,60.8758,61.1729,60.8665,61.0522,265602.0
2021-06-04 10:40:00,65.76,65.77,65.3,65.3,210701.0,61.0522,61.0615,60.6251,60.6251,210701.0
2021-06-04 10:50:00,65.3,65.3,65.12,65.17,502807.0,60.6251,60.6251,60.458,60.5044,502807.0
2021-06-04 11:00:00,65.18,65.27,65.08,65.21,141666.0,60.5137,60.5973,60.4209,60.5415,141666.0
2021-06-04 11:10:00,65.21,65.22,64.99,65.03,120511.0,60.5415,60.5508,60.3373,60.3744,120511.0
2021-06-04 11:20:00,65.03,65.05,64.88,64.91,273998.0,60.3744,60.393,60.2352,60.263,273998.0
2021-06-04 11:30:00,64.9,65.07,64.9,65.0,155549.0,60.2537,60.4116,60.2537,60.3466,155549.0
2021-06-04 11:40:00,65.0,65.06,64.97,65.0,94845.0,60.3466,60.4023,60.3187,60.3466,94845.0
2021-06-04 11:50:00,65.01,65.09,64.98,65.09,99180.0,60.3559,60.4301,60.328,60.4301,99180.0
2021-06-04 12:00:00,65.09,65.24,65.07,65.23,109514.0,60.4301,60.5694,60.4116,60.5601,109514.0
2021-06-04 12:10:00,65.23,65.26,65.0,65.03,172148.0,60.5601,60.588,60.3466,60.3744,172148.0
2021-06-04 12:20:00,65.03,65.05,64.92,64.92,69413.0,60.3744,60.393,60.2723,60.2723,69413.0
2021-06-04 12:30:00,64.93,65.07,64.9,65.07,74982.0,60.2816,60.4116,60.2537,60.4116,74982.0
2021-06-04 12:40:00,65.06,65.07,64.98,65.04,57921.0,60.4023,60.4116,60.328,60.3837,57921.0
2021-06-04 12:50:00,65.03,65.13,64.99,65.12,76077.0,60.3744,60.4673,60.3373,60.458,76077.0
2021-06-04 13:00:00,65.13,65.2,65.12,65.16,80352.0,60.4673,60.5323,60.458,60.4951,80352.0
2021-06-04 13:10:00,65.16,65.26,65.15,65.26,262431.0,60.4951,60.588,60.4858,60.588,262431.0
2021-06-04 13:20:00,65.26,65.31,65.19,65.27,76177.0,60.588,60.6344,60.523,60.5973,76177.0
2021-06-04 13:30:00,65.28,65.29,65.14,65.19,70924.0,60.6065,60.6158,60.4766,60.523,70924.0
2021-06-04 13:40:00,65.19,65.2,65.12,65.13,66664.0,60.523,60.5323,60.458,60.4673,66664.0
2021-06-04 13:50:00,65.13,65.15,65.09,65.13,48559.0,60.4673,60.4858,60.4301,60.4673,48559.0
2021-06-04 14:00:00,65.14,65.2,65.07,65.12,67962.0,60.4766,60.5323,60.4116,60.458,67962.0
2021-06-04 14:10:00,65.12,65.22,65.11,65.22,64085.0,60.458,60.5508,60.4487,60.5508,64085.0
2021-06-04 14:20:00,65.22,65.32,65.2,65.28,91479.0,60.5508,60.6437,60.5323,60.6065,91479.0
2021-06-04 14:30:00,65.28,65.35,65.24,65.3,329198.0,60.6065,60.6715,60.5694,60.6251,329198.0
2021-06-04 14:40:00,65.3,65.32,65.1,65.11,87201.0,60.6251,60.6437,60.4394,60.4487,87201.0
2021-06-04 14:50:00,65.11,65.15,65.03,65.06,68206.0,60.4487,60.4858,60.3744,60.4023,68206.0
2021-06-04 15:00:00,65.06,65.1,65.02,65.06,88079.0,60.4023,60.4394,60.3651,60.4023,88079.0
2021-06-04 15:10:00,65.06,65.13,65.0,65.09,95740.0,60.4023,60.4673,60.3466,60.4301,95740.0
2021-06-04 15:20:00,65.09,65.17,65.08,65.17,194286.0,60.4301,60.5044,60.4209,60.5044,194286.0
2021-06-04 15:30:00,65.16,65.18,65.1,65.17,149217.0,60.4951,60.5137,60.4394,60.5044,149217.0
2021-06-04 15:40:00,65.17,65.22,65.08,65.22,213578.0,60.5044,60.5508,60.4209,60.5508,213578.0
2021-06-04 15:50:00,65.22,65.33,65.21,65.22,332569.0,60.5508,60.653,60.5415,60.5508,332569.0
2021-06-07 09:30:00,65.16,65.58,65.09,65.36,258375.0,60.4951,60.8851,60.4301,60.6808,258375.0
2021-06-07 09:40:00,65.38,65.46,65.2,65.42,107995.0,60.6994,60.7736,60.5323,60.7365,107995.0
2021-06-07 09:50:00,65.43,65.61,65.35,65.54,131861.0,60.7458,60.9129,60.6715,60.8479,131861.0
2021-06-07 10:00:00,65.51,65.67,65.45,65.63,85594.0,60.8201,60.9686,60.7644,60.9315,85594.0
2021-06-07 10:10:00,65.64,65.73,65.57,65.63,95312.0,60.9408,61.0243,60.8758,60.9315,95312.0
2021-06-07 10:20:00,65.63,65.72,65.58,65.6,87127.0,60.9315,61.015,60.8851,60.9036,87127.0
2021-06-07 10:30:00,65.6,65.69,65.55,65.67,71889.0,60.9036,60.9872,60.8572,60.9686,71889.0
2021-06-07 10:40:00,65.67,65.68,65.46,65.53,122778.0,60.9686,60.9779,60.7736,60.8386,122778.0
2021-06-07 10:50:00,65.53,65.59,65.39,65.48,98050.0,60.8386,60.8943,60.7087,60.7922,98050.0
2021-06-07 11:00:00,65.47,65.49,65.23,65.28,135734.0,60.7829,60.8015,60.5601,60.6065,135734.0
2021-06-07 11:10:00,65.28,65.29,65.12,65.17,90255.0,60.6065,60.6158,60.458,60.5044,90255.0
2021-06-07 11:20:00,65.18,65.21,64.97,65.03,109820.0,60.5137,60.5415,60.3187,60.3744,109820.0
2021-06-07 11:30:00,65.04,65.05,64.9,64.93,86384.0,60.3837,60.393,60.2537,60.2816,86384.0
2021-06-07 11:40:00,64.93,65.0,64.78,64.95,88491.0,60.2816,60.3466,60.1423,60.3002,88491.0
2021-06-07 11:50:00,64.95,64.99,64.88,64.95,61791.0,60.3002,60.3373,60.2352,60.3002,61791.0
2021-06-07 12:00:00,64.94,65.03,64.92,64.98,81162.0,60.2909,60.3744,60.2723,60.328,81162.0
2021-06-07 12:10:00,64.98,65.07,64.97,65.02,56806.0,60.328,60.4116,60.3187,60.3651,56806.0
2021-06-07 12:20:00,65.01,65.06,64.96,64.99,44967.0,60.3559,60.4023,60.3094,60.3373,44967.0
2021-06-07 12:30:00,64.99,65.11,64.98,65.06,55155.0,60.3373,60.4487,60.328,60.4023,55155.0
2021-06-07 12:40:00,65.06,65.12,65.05,65.1,45126.0,60.4023,60.458,60.393,60.4394,45126.0
2021-06-07 12:50:00,65.1,65.22,65.08,65.17,61738.0,60.4394,60.5508,60.4209,60.5044,61738.0
2021-06-07 13:00:00,65.17,65.19,65.08,65.1,51341.0,60.5044,60.523,60.4209,60.4394,51341.0
2021-06-07 13:10:00,65.09,65.15,65.0,65.03,85912.0,60.4301,60.4858,60.3466,60.3744,85912.0
2021-06-07 13:20:00,65.03,65.13,65.02,65.09,49121.0,60.3744,60.4673,60.3651,60.4301,49121.0
2021-06-07 13:30:00,65.09,65.16,65.06,65.09,73243.0,60.4301,60.4951,60.4023,60.4301,73243.0
2021-06-07 13:40:00,65.09,65.1,65.0,65.07,59578.0,60.4301,60.4394,60.3466,60.4116,59578.0
2021-06-07 13:50:00,65.07,65.09,65.01,65.01,64957.0,60.4116,60.4301,60.3559,60.3559,64957.0
2021-06-07 14:00:00,65.01,65.16,65.01,65.15,52837.0,60.3559,60.4951,60.3559,60.4858,52837.0
2021-06-07 14:10:00,65.15,65.23,65.15,65.18,47502.0,60.4858,60.5601,60.4858,60.5137,47502.0
2021-06-07 14:20:00,65.19,65.21,65.07,65.13,128146.0,60.523,60.5415,60.4116,60.4673,128146.0
2021-06-07 14:30:00,65.13,65.4,65.13,65.39,297692.0,60.4673,60.7179,60.4673,60.7087,297692.0
2021-06-07 14:40:00,65.38,65.58,65.38,65.48,136535.0,60.6994,60.8851,60.6994,60.7922,136535.0
2021-06-07 14:50:00,65.48,65.57,65.46,65.54,73084.0,60.7922,60.8758,60.7736,60.8479,73084.0
2021-06-07 15:00:00,65.52,65.69,65.52,65.67,107721.0,60.8294,60.9872,60.8294,60.9686,107721.0
2021-06-07 15:10:00,65.67,65.72,65.63,65.71,108215.0,60.9686,61.015,60.9315,61.0058,108215.0
2021-06-07 15:20:00,65.72,65.73,65.61,65.65,96475.0,61.015,61.0243,60.9129,60.95,96475.0
2021-06-07 15:30:00,65.66,65.66,65.44,65.45,123383.0,60.9593,60.9593,60.7551,60.7644,123383.0
2021-06-07 15:40:00,65.46,65.57,65.43,65.45,166217.0,60.7736,60.8758,60.7458,60.7644,166217.0
2021-06-07 15:50:00,65.45,65.53,65.35,65.45,682770.0,60.7644,60.8386,60.6715,60.7644,682770.0
2021-06-08 09:30:00,65.53,65.88,65.41,65.47,221350.0,60.8386,61.1636,60.7272,60.7829,221350.0
2021-06-08 09:40:00,65.47,65.71,65.47,65.62,112882.0,60.7829,61.0058,60.7829,60.9222,112882.0
2021-06-08 09:50:00,65.62,65.77,65.35,65.53,117349.0,60.9222,61.0615,60.6715,60.8386,117349.0
2021-06-08 10:00:00,65.5,65.6,65.47,65.52,90244.0,60.8108,60.9036,60.7829,60.8294,90244.0
2021-06-08 10:10:00,65.51,65.56,65.37,65.41,85956.0,60.8201,60.8665,60.6901,60.7272,85956.0
2021-06-08 10:20:00,65.42,65.67,65.42,65.66,116258.0,60.7365,60.9686,60.7365,60.9593,116258.0
2021-06-08 10:30:00,65.66,65.67,65.56,65.65,90078.0,60.9593,60.9686,60.8665,60.95,90078.0
2021-06-08 10:40:00,65.65,65.83,65.64,65.8,84380.0,60.95,61.1172,60.9408,61.0893,84380.0
2021-06-08 10:50:00,65.8,65.87,65.67,65.75,108878.0,61.0893,61.1543,60.9686,61.0429,108878.0
2021-06-08 11:00:00,65.78,65.82,65.71,65.76,84326.0,61.0707,61.1079,61.0058,61.0522,84326.0
2021-06-08 11:10:00,65.76,65.76,65.44,65.44,68327.0,61.0522,61.0522,60.7551,60.7551,68327.0
2021-06-08 11:20:00,65.45,65.52,65.28,65.52,114142.0,60.7644,60.8294,60.6065,60.8294,114142.0
2021-06-08 11:30:00,65.51,65.55,65.44,65.5,67731.0,60.8201,60.8572,60.7551,60.8108,67731.0
2021-06-08 11:40:00,65.5,65.59,65.43,65.53,75338.0,60.8108,60.8943,60.7458,60.8386,75338.0
2021-06-08 11:50:00,65.53,65.55,65.35,65.36,147933.0,60.8386,60.8572,60.6715,60.6808,147933.0
2021-06-08 12:00:00,65.36,65.37,65.26,65.27,91241.0,60.6808,60.6901,60.588,60.5973,91241.0
2021-06-08 12:10:00,65.27,65.44,65.26,65.41,90763.0,60.5973,60.7551,60.588,60.7272,90763.0
2021-06-08 12:20:00,65.42,65.43,65.28,65.41,65240.0,60.7365,60.7458,60.6065,60.7272,65240.0
2021-06-08 12:30:00,65.43,65.49,65.43,65.44,55772.0,60.7458,60.8015,60.7458,60.7551,55772.0
2021-06-08 12:40:00,65.45,65.53,65.44,65.51,55219.0,60.7644,60.8386,60.7551,60.8201,55219.0
2021-06-08 12:50:00,65.51,65.59,65.49,65.59,55062.0,60.8201,60.8943,60.8015,60.8943,55062.0
2021-06-08 13:00:00,65.58,65.65,65.56,65.65,68668.0,60.8851,60.95,60.8665,60.95,68668.0
2021-06-08 13:10:00,65.65,65.7,65.65,65.67,73136.0,60.95,60.9965,60.95,60.9686,73136.0
2021-06-08 13:20:00,65.68,65.68,65.49,65.52,79819.0,60.9779,60.9779,60.8015,60.8294,79819.0
2021-06-08 13:30:00,65.52,65.68,65.51,65.68,58278.0,60.8294,60.9779,60.8201,60.9779,58278.0
2021-06-08 13:40:00,65.67,65.69,65.57,65.59,132059.0,60.9686,60.9872,60.8758,60.8943,132059.0
2021-06-08 13:50:00,65.6,65.68,65.59,65.65,254654.0,60.9036,60.9779,60.8943,60.95,254654.0
2021-06-08 14:00:00,65.65,65.75,65.63,65.74,56732.0,60.95,61.0429,60.9315,61.0336,56732.0
2021-06-08 14:10:00,65.75,65.89,65.74,65.88,79967.0,61.0429,61.1729,61.0336,61.1636,79967.0
2021-06-08 14:20:00,65.88,65.89,65.72,65.88,151006.0,61.1636,61.1729,61.015,61.1636,151006.0
2021-06-08 14:30:00,65.87,65.88,65.75,65.81,96343.0,61.1543,61.1636,61.0429,61.0986,96343.0
2021-06-08 14:40:00,65.8,65.8,65.67,65.67,92615.0,61.0893,61.0893,60.9686,60.9686,92615.0
2021-06-08 14:50:00,65.67,65.71,65.64,65.65,82875.0,60.9686,61.0058,60.9408,60.95,82875.0
2021-06-08 15:00:00,65.65,65.75,65.64,65.66,97920.0,60.95,61.0429,60.9408,60.9593,97920.0
2021-06-08 15:10:00,65.66,65.84,65.64,65.82,93720.0,60.9593,61.1264,60.9408,61.1079,93720.0
2021-06-08 15:20:00,65.83,65.92,65.77,65.91,87519.0,61.1172,61.2007,61.0615,61.1914,87519.0
2021-06-08 15:30:00,65.91,65.95,65.82,65.84,122032.0,61.1914,61.2286,61.1079,61.1264,122032.0
2021-06-08 15:40:00,65.84,65.93,65.83,65.89,133715.0,61.1264,61.21,61.1172,61.1729,133715.0
2021-06-08 15:50:00,65.88,65.91,65.73,65.81,314885.0,61.1636,61.1914,61.0243,61.0986,314885.0
2021-06-09 09:30:00,66.16,66.24,65.5,65.5,290475.0,61.4235,61.4978,60.8108,60.8108,290475.0
2021-06-09 09:40:00,65.5,65.78,65.4,65.44,174259.0,60.8108,61.0707,60.7179,60.7551,174259.0
2021-06-09 09:50:00,65.43,65.64,65.42,65.57,85384.0,60.7458,60.9408,60.7365,60.8758,85384.0
2021-06-09 10:00:00,65.57,65.64,65.47,65.54,79126.0,60.8758,60.9408,60.7829,60.8479,79126.0
2021-06-09 10:10:00,65.53,65.7,65.43,65.66,77719.0,60.8386,60.9965,60.7458,60.9593,77719.0
2021-06-09 10:20:00,65.65,66.02,65.56,66.02,187958.0,60.95,61.2936,60.8665,61.2936,187958.0
2021-06-09 10:30:00,66.02,66.14,65.96,65.99,78694.0,61.2936,61.405,61.2379,61.2657,78694.0
2021-06-09 10:40:00,65.97,65.99,65.79,65.81,74346.0,61.2471,61.2657,61.08,61.0986,74346.0
2021-06-09 10:50:00,65.83,66.02,65.74,65.92,104816.0,61.1172,61.2936,61.0336,61.2007,104816.0
2021-06-09 11:00:00,65.92,66.04,65.92,66.01,94730.0,61.2007,61.3121,61.2007,61.2843,94730.0
2021-06-09 11:10:00,66.01,66.02,65.89,65.97,104048.0,61.2843,61.2936,61.1729,61.2471,104048.0
2021-06-09 11:20:00,65.96,66.13,65.94,66.04,189371.0,61.2379,61.3957,61.2193,61.3121,189371.0
2021-06-09 11:30:00,66.04,66.06,65.94,66.03,89194.0,61.3121,61.3307,61.2193,61.3028,89194.0
2021-06-09 11:40:00,66.03,66.05,65.91,65.96,108625.0,61.3028,61.3214,61.1914,61.2379,108625.0
2021-06-09 11:50:00,65.97,66.04,65.91,66.02,53953.0,61.2471,61.3121,61.1914,61.2936,53953.0
2021-06-09 12:00:00,66.02,66.1,65.98,66.1,45781.0,61.2936,61.3678,61.2564,61.3678,45781.0
2021-06-09 12:10:00,66.08,66.12,66.03,66.06,39969.0,61.3493,61.3864,61.3028,61.3307,39969.0
2021-06-09 12:20:00,66.06,66.11,66.04,66.09,40973.0,61.3307,61.3771,61.3121,61.3585,40973.0
2021-06-09 12:30:00,66.1,66.19,66.08,66.17,43557.0,61.3678,61.4514,61.3493,61.4328,43557.0
2021-06-09 12:40:00,66.17,66.19,66.13,66.15,32716.0,61.4328,61.4514,61.3957,61.4143,32716.0
2021-06-09 12:50:00,66.15,66.21,66.1,66.16,71840.0,61.4143,61.47,61.3678,61.4235,71840.0
2021-06-09 13:00:00,66.15,66.22,66.15,66.2,39941.0,61.4143,61.4792,61.4143,61.4607,39941.0
2021-06-09 13:10:00,66.2,66.3,66.19,66.3,58057.0,61.4607,61.5535,61.4514,61.5535,58057.0
2021-06-09 13:20:00,66.31,66.35,66.21,66.23,108581.0,61.5628,61.5999,61.47,61.4885,108581.0
2021-06-09 13:30:00,66.22,66.29,66.2,66.24,65337.0,61.4792,61.5442,61.4607,61.4978,65337.0
2021-06-09 13:40:00,66.25,66.25,66.08,66.15,52391.0,61.5071,61.5071,61.3493,61.4143,52391.0
2021-06-09 13:50:00,66.15,66.16,66.08,66.11,66080.0,61.4143,61.4235,61.3493,61.3771,66080.0
2021-06-09 14:00:00,66.11,66.17,66.09,66.11,50055.0,61.3771,61.4328,61.3585,61.3771,50055.0
2021-06-09 14:10:00,66.12,66.17,66.12,66.14,49580.0,61.3864,61.4328,61.3864,61.405,49580.0
2021-06-09 14:20:00,66.14,66.15,66.07,66.09,49397.0,61.405,61.4143,61.34,61.3585,49397.0
2021-06-09 14:30:00,66.08,66.1,66.03,66.05,56959.0,61.3493,61.3678,61.3028,61.3214,56959.0
2021-06-09 14:40:00,66.06,66.11,66.05,66.08,377814.0,61.3307,61.3771,61.3214,61.3493,377814.0
2021-06-09 14:50:00,66.09,66.13,66.04,66.05,100634.0,61.3585,61.3957,61.3121,61.3214,100634.0
2021-06-09 15:00:00,66.05,66.08,66.02,66.06,125520.0,61.3214,61.3493,61.2936,61.3307,125520.0
2021-06-09 15:10:00,66.06,66.13,66.04,66.08,101143.0,61.3307,61.3957,61.3121,61.3493,101143.0
2021-06-09 15:20:00,66.08,66.1,66.04,66.07,89504.0,61.3493,61.3678,61.3121,61.34,89504.0
2021-06-09 15:30:00,66.07,66.13,66.03,66.13,129422.0,61.34,61.3957,61.3028,61.3957,129422.0
2021-06-09 15:40:00,66.12,66.13,66.06,66.11,159092.0,61.3864,61.3957,61.3307,61.3771,159092.0
2021-06-09 15:50:00,66.1,66.14,65.95,65.96,683824.0,61.3678,61.405,61.2286,61.2379,683824.0
2021-06-10 09:30:00,66.32,66.71,66.18,66.3,240834.0,61.5721,61.9342,61.4421,61.5535,240834.0
2021-06-10 09:40:00,66.3,66.39,66.02,66.13,113600.0,61.5535,61.6371,61.2936,61.3957,113600.0
2021-06-10 09:50:00,66.13,66.45,66.12,66.33,95687.0,61.3957,61.6928,61.3864,61.5814,95687.0
2021-06-10 10:00:00,66.34,66.4,66.18,66.21,91747.0,61.5906,61.6464,61.4421,61.47,91747.0
2021-06-10 10:10:00,66.21,66.21,66.1,66.18,105779.0,61.47,61.47,61.3678,61.4421,105779.0
2021-06-10 10:20:00,66.17,66.18,66.05,66.17,80809.0,61.4328,61.4421,61.3214,61.4328,80809.0
2021-06-10 10:30:00,66.16,66.19,66.11,66.11,76133.0,61.4235,61.4514,61.3771,61.3771,76133.0
2021-06-10 10:40:00,66.1,66.11,65.82,65.86,130652.0,61.3678,61.3771,61.1079,61.145,130652.0
2021-06-10 10:50:00,65.87,65.99,65.77,65.98,99433.0,61.1543,61.2657,61.0615,61.2564,99433.0
2021-06-10 11:00:00,65.98,66.08,65.9,66.05,121798.0,61.2564,61.3493,61.1821,61.3214,121798.0
2021-06-10 11:10:00,66.04,66.15,65.99,66.14,133365.0,61.3121,61.4143,61.2657,61.405,133365.0
2021-06-10 11:20:00,66.14,66.24,66.13,66.23,67018.0,61.405,61.4978,61.3957,61.4885,67018.0
2021-06-10 11:30:00,66.23,66.29,66.21,66.27,66242.0,61.4885,61.5442,61.47,61.5257,66242.0
2021-06-10 11:40:00,66.27,66.42,66.27,66.4,90348.0,61.5257,61.6649,61.5257,61.6464,90348.0
2021-06-10 11:50:00,66.4,66.53,66.39,66.52,71915.0,61.6464,61.767,61.6371,61.7578,71915.0
2021-06-10 12:00:00,66.53,66.61,66.51,66.53,105418.0,61.767,61.8413,61.7485,61.767,105418.0
2021-06-10 12:10:00,66.55,66.6,66.53,66.56,66920.0,61.7856,61.832,61.767,61.7949,66920.0
2021-06-10 12:20:00,66.58,66.64,66.55,66.62,66168.0,61.8135,61.8692,61.7856,61.8506,66168.0
2021-06-10 12:30:00,66.61,66.8,66.61,66.75,167941.0,61.8413,62.0177,61.8413,61.9713,167941.0
2021-06-10 12:40:00,66.75,66.84,66.72,66.77,71618.0,61.9713,62.0549,61.9434,61.9899,71618.0
2021-06-10 12:50:00,66.77,66.81,66.71,66.8,80609.0,61.9899,62.027,61.9342,62.0177,80609.0
2021-06-10 13:00:00,66.8,66.86,66.75,66.83,80713.0,62.0177,62.0734,61.9713,62.0456,80713.0
2021-06-10 13:10:00,66.83,66.94,66.82,66.94,90650.0,62.0456,62.1477,62.0363,62.1477,90650.0
2021-06-10 13:20:00,66.93,66.98,66.93,66.98,98378.0,62.1384,62.1848,62.1384,62.1848,98378.0
2021-06-10 13:30:00,66.98,66.98,66.83,66.88,88742.0,62.1848,62.1848,62.0456,62.092,88742.0
2021-06-10 13:40:00,66.88,66.92,66.86,66.87,55811.0,62.092,62.1291,62.0734,62.0827,55811.0
2021-06-10 13:50:00,66.88,66.98,66.84,66.95,86736.0,62.092,62.1848,62.0549,62.157,86736.0
2021-06-10 14:00:00,66.95,66.96,66.85,66.86,70566.0,62.157,62.1663,62.0641,62.0734,70566.0
2021-06-10 14:10:00,66.85,66.88,66.79,66.81,87189.0,62.0641,62.092,62.0084,62.027,87189.0
2021-06-10 14:20:00,66.81,66.81,66.76,66.78,67460.0,62.027,62.027,61.9806,61.9991,67460.0
2021-06-10 14:30:00,66.78,66.88,66.78,66.84,79977.0,61.9991,62.092,61.9991,62.0549,79977.0
2021-06-10 14:40:00,66.84,66.84,66.76,66.83,62284.0,62.0549,62.0549,61.9806,62.0456,62284.0
2021-06-10 14:50:00,66.83,66.86,66.78,66.78,65057.0,62.0456,62.0734,61.9991,61.9991,65057.0
2021-06-10 15:00:00,66.78,66.79,66.64,66.73,77975.0,61.9991,62.0084,61.8692,61.9527,77975.0
2021-06-10 15:10:00,66.73,66.74,66.66,66.72,81437.0,61.9527,61.962,61.8877,61.9434,81437.0
2021-06-10 15:20:00,66.72,66.74,66.62,66.65,86549.0,61.9434,61.962,61.8506,61.8785,86549.0
2021-06-10 15:30:00,66.65,66.74,66.6,66.73,128010.0,61.8785,61.962,61.832,61.9527,128010.0
2021-06-10 15:40:00,66.73,66.74,66.64,66.72,163058.0,61.9527,61.962,61.8692,61.9434,163058.0
2021-06-10 15:50:00,66.72,66.82,66.66,66.76,650915.0,61.9434,62.0363,61.8877,61.9806,650915.0
2021-06-11 09:30:00,66.92,67.42,66.83,67.28,269749.0,62.1291,62.5933,62.0456,62.4634,269749.0
2021-06-11 09:40:00,67.25,67.4,67.19,67.32,124646.0,62.4355,62.5748,62.3798,62.5005,124646.0
2021-06-11 09:50:00,67.31,67.31,67.08,67.21,127950.0,62.4912,62.4912,62.2777,62.3984,127950.0
2021-06-11 10:00:00,67.22,67.24,67.0,67.2,187310.0,62.4076,62.4262,62.2034,62.3891,187310.0
2021-06-11 10:10:00,67.2,67.29,67.1,67.27,119648.0,62.3891,62.4726,62.2962,62.4541,119648.0
2021-06-11 10:20:00,67.26,67.27,67.03,67.09,100026.0,62.4448,62.4541,62.2313,62.287,100026.0
2021-06-11 10:30:00,67.09,67.14,66.83,66.93,164872.0,62.287,62.3334,62.0456,62.1384,164872.0
2021-06-11 10:40:00,66.92,67.02,66.87,66.92,60587.0,62.1291,62.222,62.0827,62.1291,60587.0
2021-06-11 10:50:00,66.92,67.12,66.92,67.09,82230.0,62.1291,62.3148,62.1291,62.287,82230.0
2021-06-11 11:00:00,67.1,67.1,66.83,66.98,111757.0,62.2962,62.2962,62.0456,62.1848,111757.0
2021-06-11 11:10:00,66.98,66.99,66.9,66.94,75125.0,62.1848,62.1941,62.1106,62.1477,75125.0
2021-06-11 11:20:00,66.94,67.0,66.89,66.92,72031.0,62.1477,62.2034,62.1013,62.1291,72031.0
2021-06-11 11:30:00,66.92,66.98,66.91,66.96,77205.0,62.1291,62.1848,62.1198,62.1663,77205.0
2021-06-11 11:40:00,66.95,67.0,66.9,66.99,99425.0,62.157,62.2034,62.1106,62.1941,99425.0
2021-06-11 11:50:00,66.98,67.0,66.91,66.95,85146.0,62.1848,62.2034,62.1198,62.157,85146.0
2021-06-11 12:00:00,66.94,66.99,66.91,66.92,86879.0,62.1477,62.1941,62.1198,62.1291,86879.0
2021-06-11 12:10:00,66.92,66.97,66.89,66.96,67669.0,62.1291,62.1755,62.1013,62.1663,67669.0
2021-06-11 12:20:00,66.96,66.97,66.87,66.89,79094.0,62.1663,62.1755,62.0827,62.1013,79094.0
2021-06-11 12:30:00,66.89,66.94,66.87,66.92,62019.0,62.1013,62.1477,62.0827,62.1291,62019.0
2021-06-11 12:40:00,66.92,67.04,66.92,67.03,66641.0,62.1291,62.2405,62.1291,62.2313,66641.0
2021-06-11 12:50:00,67.03,67.19,67.03,67.19,60476.0,62.2313,62.3798,62.2313,62.3798,60476.0
2021-06-11 13:00:00,67.19,67.2,67.07,67.09,102019.0,62.3798,62.3891,62.2684,62.287,102019.0
2021-06-11 13:10:00,67.09,67.15,67.08,67.13,58146.0,62.287,62.3427,62.2777,62.3241,58146.0
2021-06-11 13:20:00,67.12,67.13,67.02,67.06,53106.0,62.3148,62.3241,62.222,62.2591,53106.0
2021-06-11 13:30:00,67.06,67.1,67.05,67.1,56790.0,62.2591,62.2962,62.2498,62.2962,56790.0
2021-06-11 13:40:00,67.11,67.11,67.05,67.09,56465.0,62.3055,62.3055,62.2498,62.287,56465.0
2021-06-11 13:50:00,67.09,67.1,67.02,67.05,92912.0,62.287,62.2962,62.222,62.2498,92912.0
2021-06-11 14:00:00,67.05,67.09,67.03,67.08,81585.0,62.2498,62.287,62.2313,62.2777,81585.0
2021-06-11 14:10:00,67.08,67.09,67.02,67.06,98203.0,62.2777,62.287,62.222,62.2591,98203.0
2021-06-11 14:20:00,67.06,67.1,67.0,67.09,111279.0,62.2591,62.2962,62.2034,62.287,111279.0
2021-06-11 14:30:00,67.09,67.14,67.08,67.13,77726.0,62.287,62.3334,62.2777,62.3241,77726.0
2021-06-11 14:40:00,67.13,67.16,67.11,67.15,101286.0,62.3241,62.3519,62.3055,62.3427,101286.0
2021-06-11 14:50:00,67.16,67.16,67.06,67.12,119333.0,62.3519,62.3519,62.2591,62.3148,119333.0
2021-06-11 15:00:00,67.11,67.17,67.04,67.06,95231.0,62.3055,62.3612,62.2405,62.2591,95231.0
2021-06-11 15:10:00,67.07,67.1,66.95,66.95,95379.0,62.2684,62.2962,62.157,62.157,95379.0
2021-06-11 15:20:00,66.95,67.0,66.89,66.98,96939.0,62.157,62.2034,62.1013,62.1848,96939.0
2021-06-11 15:30:00,66.98,67.0,66.96,67.0,118412.0,62.1848,62.2034,62.1663,62.2034,118412.0
2021-06-11 15:40:00,67.0,67.0,66.97,66.99,145157.0,62.2034,62.2034,62.1755,62.1941,145157.0
2021-06-11 15:50:00,67.0,67.17,66.92,67.13,426664.0,62.2034,62.3612,62.1291,62.3241,426664.0
2021-06-14 09:30:00,67.25,67.26,66.4,66.42,328964.0,62.4355,62.4448,61.6464,61.6649,328964.0
2021-06-14 09:40:00,66.41,66.46,66.04,66.07,276275.0,61.6556,61.7021,61.3121,61.34,276275.0
2021-06-14 09:50:00,66.09,66.1,65.71,65.79,180397.0,61.3585,61.3678,61.0058,61.08,180397.0
2021-06-14 10:00:00,65.81,65.95,65.65,65.83,184299.0,61.0986,61.2286,60.95,61.1172,184299.0
2021-06-14 10:10:00,65.82,65.89,65.59,65.67,186162.0,61.1079,61.1729,60.8943,60.9686,186162.0
2021-06-14 10:20:00,65.67,65.76,65.55,65.63,120299.0,60.9686,61.0522,60.8572,60.9315,120299.0
2021-06-14 10:30:00,65.63,65.63,65.29,65.42,224673.0,60.9315,60.9315,60.6158,60.7365,224673.0
2021-06-14 10:40:00,65.42,65.54,65.35,65.4,139889.0,60.7365,60.8479,60.6715,60.7179,139889.0
2021-06-14 10:50:00,65.41,65.6,65.39,65.43,111483.0,60.7272,60.9036,60.7087,60.7458,111483.0
2021-06-14 11:00:00,65.42,65.62,65.39,65.54,87057.0,60.7365,60.9222,60.7087,60.8479,87057.0
2021-06-14 11:10:00,65.53,65.61,65.47,65.55,83657.0,60.8386,60.9129,60.7829,60.8572,83657.0
2021-06-14 11:20:00,65.55,65.6,65.48,65.54,73612.0,60.8572,60.9036,60.7922,60.8479,73612.0
2021-06-14 11:30:00,65.54,65.58,65.47,65.48,73603.0,60.8479,60.8851,60.7829,60.7922,73603.0
2021-06-14 11:40:00,65.49,65.5,65.38,65.46,87545.0,60.8015,60.8108,60.6994,60.7736,87545.0
2021-06-14 11:50:00,65.46,65.61,65.45,65.59,92560.0,60.7736,60.9129,60.7644,60.8943,92560.0
2021-06-14 12:00:00,65.59,65.6,65.45,65.48,73598.0,60.8943,60.9036,60.7644,60.7922,73598.0
2021-06-14 12:10:00,65.48,65.55,65.39,65.55,105834.0,60.7922,60.8572,60.7087,60.8572,105834.0
2021-06-14 12:20:00,65.55,65.64,65.52,65.6,86190.0,60.8572,60.9408,60.8294,60.9036,86190.0
2021-06-14 12:30:00,65.6,65.61,65.42,65.42,65672.0,60.9036,60.9129,60.7365,60.7365,65672.0
2021-06-14 12:40:00,65.42,65.48,65.35,65.36,93263.0,60.7365,60.7922,60.6715,60.6808,93263.0
2021-06-14 12:50:00,65.36,65.39,65.26,65.28,75289.0,60.6808,60.7087,60.588,60.6065,75289.0
2021-06-14 13:00:00,65.28,65.32,65.21,65.28,118241.0,60.6065,60.6437,60.5415,60.6065,118241.0
2021-06-14 13:10:00,65.27,65.31,65.17,65.19,93037.0,60.5973,60.6344,60.5044,60.523,93037.0
2021-06-14 13:20:00,65.19,65.3,65.17,65.3,64638.0,60.523,60.6251,60.5044,60.6251,64638.0
2021-06-14 13:30:00,65.31,65.44,65.29,65.38,63984.0,60.6344,60.7551,60.6158,60.6994,63984.0
2021-06-14 13:40:00,65.39,65.47,65.34,65.47,41865.0,60.7087,60.7829,60.6622,60.7829,41865.0
2021-06-14 13:50:00,65.47,65.53,65.46,65.51,68036.0,60.7829,60.8386,60.7736,60.8201,68036.0
2021-06-14 14:00:00,65.51,65.6,65.49,65.57,83576.0,60.8201,60.9036,60.8015,60.8758,83576.0
2021-06-14 14:10:00,65.57,65.6,65.53,65.56,85073.0,60.8758,60.9036,60.8386,60.8665,85073.0
2021-06-14 14:20:00,65.56,65.69,65.49,65.69,80057.0,60.8665,60.9872,60.8015,60.9872,80057.0
2021-06-14 14:30:00,65.7,65.81,65.69,65.81,66106.0,60.9965,61.0986,60.9872,61.0986,66106.0
2021-06-14 14:40:00,65.81,65.86,65.75,65.81,101194.0,61.0986,61.145,61.0429,61.0986,101194.0
2021-06-14 14:50:00,65.81,65.89,65.8,65.89,67568.0,61.0986,61.1729,61.0893,61.1729,67568.0
2021-06-14 15:00:00,65.89,65.93,65.76,65.81,109283.0,61.1729,61.21,61.0522,61.0986,109283.0
2021-06-14 15:10:00,65.81,65.83,65.62,65.66,99294.0,61.0986,61.1172,60.9222,60.9593,99294.0
2021-06-14 15:20:00,65.66,65.76,65.61,65.73,89978.0,60.9593,61.0522,60.9129,61.0243,89978.0
2021-06-14 15:30:00,65.74,65.92,65.73,65.89,136236.0,61.0336,61.2007,61.0243,61.1729,136236.0
2021-06-14 15:40:00,65.89,65.93,65.8,65.88,195929.0,61.1729,61.21,61.0893,61.1636,195929.0
2021-06-14 15:50:00,65.89,65.94,65.79,65.9,366548.0,61.1729,61.2193,61.08,61.1821,366548.0
2021-06-15 09:30:00,66.0,66.05,65.72,65.86,161640.0,61.275,61.3214,61.015,61.145,161640.0
2021-06-15 09:40:00,65.85,66.06,65.78,66.01,114915.0,61.1357,61.3307,61.0707,61.2843,114915.0
2021-06-15 09:50:00,66.02,66.28,65.92,66.28,91861.0,61.2936,61.5349,61.2007,61.5349,91861.0
2021-06-15 10:00:00,66.29,66.35,66.01,66.09,114638.0,61.5442,61.5999,61.2843,61.3585,114638.0
2021-06-15 10:10:00,66.1,66.3,66.04,66.12,94252.0,61.3678,61.5535,61.3121,61.3864,94252.0
2021-06-15 10:20:00,66.11,66.21,66.06,66.1,78760.0,61.3771,61.47,61.3307,61.3678,78760.0
2021-06-15 10:30:00,66.11,66.11,65.94,65.97,113801.0,61.3771,61.3771,61.2193,61.2471,113801.0
2021-06-15 10:40:00,65.96,65.96,65.71,65.79,80462.0,61.2379,61.2379,61.0058,61.08,80462.0
2021-06-15 10:50:00,65.79,65.94,65.78,65.92,61969.0,61.08,61.2193,61.0707,61.2007,61969.0
2021-06-15 11:00:00,65.91,65.97,65.82,65.87,67958.0,61.1914,61.2471,61.1079,61.1543,67958.0
2021-06-15 11:10:00,65.88,65.94,65.83,65.89,47294.0,61.1636,61.2193,61.1172,61.1729,47294.0
2021-06-15 11:20:00,65.89,65.92,65.73,65.76,68041.0,61.1729,61.2007,61.0243,61.0522,68041.0
2021-06-15 11:30:00,65.76,65.79,65.64,65.67,78434.0,61.0522,61.08,60.9408,60.9686,78434.0
2021-06-15 11:40:00,65.67,65.77,65.66,65.74,52220.0,60.9686,61.0615,60.9593,61.0336,52220.0
2021-06-15 11:50:00,65.74,65.79,65.66,65.66,61301.0,61.0336,61.08,60.9593,60.9593,61301.0
2021-06-15 12:00:00,65.66,65.77,65.66,65.73,77014.0,60.9593,61.0615,60.9593,61.0243,77014.0
2021-06-15 12:10:00,65.74,65.79,65.62,65.66,84697.0,61.0336,61.08,60.9222,60.9593,84697.0
2021-06-15 12:20:00,65.65,65.76,65.65,65.75,46993.0,60.95,61.0522,60.95,61.0429,46993.0
2021-06-15 12:30:00,65.75,65.77,65.7,65.72,48402.0,61.0429,61.0615,60.9965,61.015,48402.0
2021-06-15 12:40:00,65.72,65.72,65.61,65.65,62622.0,61.015,61.015,60.9129,60.95,62622.0
2021-06-15 12:50:00,65.65,65.66,65.59,65.62,52102.0,60.95,60.9593,60.8943,60.9222,52102.0
2021-06-15 13:00:00,65.62,65.63,65.47,65.5,73955.0,60.9222,60.9315,60.7829,60.8108,73955.0
2021-06-15 13:10:00,65.49,65.62,65.49,65.62,54800.0,60.8015,60.9222,60.8015,60.9222,54800.0
2021-06-15 13:20:00,65.62,65.74,65.6,65.71,56935.0,60.9222,61.0336,60.9036,61.0058,56935.0
2021-06-15 13:30:00,65.72,65.81,65.7,65.78,50729.0,61.015,61.0986,60.9965,61.0707,50729.0
2021-06-15 13:40:00,65.78,65.8,65.7,65.78,56172.0,61.0707,61.0893,60.9965,61.0707,56172.0
2021-06-15 13:50:00,65.78,65.81,65.64,65.64,84155.0,61.0707,61.0986,60.9408,60.9408,84155.0
2021-06-15 14:00:00,65.64,65.74,65.62,65.72,50158.0,60.9408,61.0336,60.9222,61.015,50158.0
2021-06-15 14:10:00,65.72,65.77,65.69,65.69,64164.0,61.015,61.0615,60.9872,60.9872,64164.0
2021-06-15 14:20:00,65.69,65.74,65.68,65.7,53579.0,60.9872,61.0336,60.9779,60.9965,53579.0
2021-06-15 14:30:00,65.7,65.82,65.69,65.79,76740.0,60.9965,61.1079,60.9872,61.08,76740.0
2021-06-15 14:40:00,65.78,65.79,65.7,65.76,115214.0,61.0707,61.08,60.9965,61.0522,115214.0
2021-06-15 14:50:00,65.75,65.85,65.74,65.78,107438.0,61.0429,61.1357,61.0336,61.0707,107438.0
2021-06-15 15:00:00,65.78,65.85,65.74,65.84,110278.0,61.0707,61.1357,61.0336,61.1264,110278.0
2021-06-15 15:10:00,65.85,65.92,65.82,65.89,89586.0,61.1357,61.2007,61.1079,61.1729,89586.0
2021-06-15 15:20:00,65.9,65.9,65.81,65.81,78086.0,61.1821,61.1821,61.0986,61.0986,78086.0
2021-06-15 15:30:00,65.81,65.91,65.79,65.91,123562.0,61.0986,61.1914,61.08,61.1914,123562.0
2021-06-15 15:40:00,65.91,65.95,65.89,65.94,161917.0,61.1914,61.2286,61.1729,61.2193,161917.0
2021-06-15 15:50:00,65.93,65.96,65.84,65.96,381135.0,61.21,61.2379,61.1264,61.2379,381135.0
2021-06-16 09:30:00,65.35,65.98,65.3,65.91,308926.0,60.6715,61.2564,60.6251,61.1914,308926.0
2021-06-16 09:40:00,65.92,65.94,65.75,65.78,140229.0,61.2007,61.2193,61.0429,61.0707,140229.0
2021-06-16 09:50:00,65.78,65.89,65.71,65.8,89735.0,61.0707,61.1729,61.0058,61.0893,89735.0
2021-06-16 10:00:00,65.81,65.84,65.73,65.73,95943.0,61.0986,61.1264,61.0243,61.0243,95943.0
2021-06-16 10:10:00,65.74,65.83,65.69,65.8,96054.0,61.0336,61.1172,60.9872,61.0893,96054.0
2021-06-16 10:20:00,65.8,65.97,65.74,65.95,86986.0,61.0893,61.2471,61.0336,61.2286,86986.0
2021-06-16 10:30:00,65.96,66.28,65.95,66.15,293609.0,61.2379,61.5349,61.2286,61.4143,293609.0
2021-06-16 10:40:00,66.14,66.15,66.02,66.11,86973.0,61.405,61.4143,61.2936,61.3771,86973.0
2021-06-16 10:50:00,66.11,66.12,66.03,66.05,56808.0,61.3771,61.3864,61.3028,61.3214,56808.0
2021-06-16 11:00:00,66.06,66.08,65.93,65.99,68704.0,61.3307,61.3493,61.21,61.2657,68704.0
2021-06-16 11:10:00,66.0,66.22,65.98,66.2,76191.0,61.275,61.4792,61.2564,61.4607,76191.0
2021-06-16 11:20:00,66.21,66.28,66.2,66.27,83325.0,61.47,61.5349,61.4607,61.5257,83325.0
2021-06-16 11:30:00,66.27,66.31,66.17,66.2,67285.0,61.5257,61.5628,61.4328,61.4607,67285.0
2021-06-16 11:40:00,66.2,66.27,66.2,66.25,42890.0,61.4607,61.5257,61.4607,61.5071,42890.0
2021-06-16 11:50:00,66.25,66.27,66.17,66.21,42425.0,61.5071,61.5257,61.4328,61.47,42425.0
2021-06-16 12:00:00,66.21,66.22,66.09,66.13,52475.0,61.47,61.4792,61.3585,61.3957,52475.0
2021-06-16 12:10:00,66.13,66.14,65.97,66.02,64404.0,61.3957,61.405,61.2471,61.2936,64404.0
2021-06-16 12:20:00,66.01,66.01,65.86,65.92,55822.0,61.2843,61.2843,61.145,61.2007,55822.0
2021-06-16 12:30:00,65.92,65.96,65.91,65.91,45142.0,61.2007,61.2379,61.1914,61.1914,45142.0
2021-06-16 12:40:00,65.91,65.99,65.9,65.99,62536.0,61.1914,61.2657,61.1821,61.2657,62536.0
2021-06-16 12:50:00,65.99,66.05,65.94,66.03,50043.0,61.2657,61.3214,61.2193,61.3028,50043.0
2021-06-16 13:00:00,66.02,66.06,65.99,66.0,57819.0,61.2936,61.3307,61.2657,61.275,57819.0
2021-06-16 13:10:00,66.0,66.1,65.97,66.08,51571.0,61.275,61.3678,61.2471,61.3493,51571.0
2021-06-16 13:20:00,66.09,66.1,65.99,66.03,48898.0,61.3585,61.3678,61.2657,61.3028,48898.0
2021-06-16 13:30:00,66.03,66.22,66.01,66.16,102874.0,61.3028,61.4792,61.2843,61.4235,102874.0
2021-06-16 13:40:00,66.16,66.2,66.03,66.1,71272.0,61.4235,61.4607,61.3028,61.3678,71272.0
2021-06-16 13:50:00,66.09,66.15,65.96,65.99,82935.0,61.3585,61.4143,61.2379,61.2657,82935.0
2021-06-16 14:00:00,65.99,65.99,65.51,65.91,132765.0,61.2657,61.2657,60.8201,61.1914,132765.0
2021-06-16 14:10:00,65.9,65.98,65.51,65.55,106218.0,61.1821,61.2564,60.8201,60.8572,106218.0
2021-06-16 14:20:00,65.54,65.8,65.53,65.79,73674.0,60.8479,61.0893,60.8386,61.08,73674.0
2021-06-16 14:30:00,65.79,65.84,65.5,65.59,106727.0,61.08,61.1264,60.8108,60.8943,106727.0
2021-06-16 14:40:00,65.59,65.59,65.36,65.51,133580.0,60.8943,60.8943,60.6808,60.8201,133580.0
2021-06-16 14:50:00,65.51,65.81,65.44,65.78,81547.0,60.8201,61.0986,60.7551,61.0707,81547.0
2021-06-16 15:00:00,65.78,66.01,65.76,65.97,93784.0,61.0707,61.2843,61.0522,61.2471,93784.0
2021-06-16 15:10:00,65.98,66.13,65.97,66.11,91944.0,61.2564,61.3957,61.2471,61.3771,91944.0
2021-06-16 15:20:00,66.12,66.21,66.09,66.09,118175.0,61.3864,61.47,61.3585,61.3585,118175.0
2021-06-16 15:30:00,66.1,66.23,66.04,66.23,149373.0,61.3678,61.4885,61.3121,61.4885,149373.0
2021-06-16 15:40:00,66.23,66.35,66.19,66.21,183508.0,61.4885,61.5999,61.4514,61.47,183508.0
2021-06-16 15:50:00,66.2,66.21,66.05,66.09,379106.0,61.4607,61.47,61.3214,61.3585,379106.0
2021-06-17 09:30:00,65.83,66.29,65.61,66.29,202576.0,61.1172,61.5442,60.9129,61.5442,202576.0
2021-06-17 09:40:00,66.28,66.3,65.93,66.1,104366.0,61.5349,61.5535,61.21,61.3678,104366.0
2021-06-17 09:50:00,66.1,66.16,65.96,65.98,70731.0,61.3678,61.4235,61.2379,61.2564,70731.0
2021-06-17 10:00:00,65.97,66.18,65.86,65.92,95825.0,61.2471,61.4421,61.145,61.2007,95825.0
2021-06-17 10:10:00,65.9,66.06,65.87,66.05,64030.0,61.1821,61.3307,61.1543,61.3214,64030.0
2021-06-17 10:20:00,66.05,66.08,65.93,65.97,84670.0,61.3214,61.3493,61.21,61.2471,84670.0
2021-06-17 10:30:00,65.97,66.22,65.96,66.18,103091.0,61.2471,61.4792,61.2379,61.4421,103091.0
2021-06-17 10:40:00,66.19,66.27,66.0,66.05,184072.0,61.4514,61.5257,61.275,61.3214,184072.0
2021-06-17 10:50:00,66.04,66.09,65.88,65.95,98732.0,61.3121,61.3585,61.1636,61.2286,98732.0
2021-06-17 11:00:00,65.95,66.04,65.94,65.97,68753.0,61.2286,61.3121,61.2193,61.2471,68753.0
2021-06-17 11:10:00,65.97,66.01,65.83,65.93,124331.0,61.2471,61.2843,61.1172,61.21,124331.0
2021-06-17 11:20:00,65.93,65.96,65.82,65.89,92358.0,61.21,61.2379,61.1079,61.1729,92358.0
2021-06-17 11:30:00,65.9,66.01,65.71,65.78,100548.0,61.1821,61.2843,61.0058,61.0707,100548.0
2021-06-17 11:40:00,65.78,65.81,65.71,65.76,58956.0,61.0707,61.0986,61.0058,61.0522,58956.0
2021-06-17 11:50:00,65.77,65.79,65.47,65.5,87604.0,61.0615,61.08,60.7829,60.8108,87604.0
2021-06-17 12:00:00,65.5,65.63,65.49,65.56,58702.0,60.8108,60.9315,60.8015,60.8665,58702.0
2021-06-17 12:10:00,65.56,65.62,65.37,65.41,56492.0,60.8665,60.9222,60.6901,60.7272,56492.0
2021-06-17 12:20:00,65.38,65.39,65.27,65.34,52544.0,60.6994,60.7087,60.5973,60.6622,52544.0
2021-06-17 12:30:00,65.34,65.37,65.25,65.31,83489.0,60.6622,60.6901,60.5787,60.6344,83489.0
2021-06-17 12:40:00,65.31,65.35,65.25,65.29,83833.0,60.6344,60.6715,60.5787,60.6158,83833.0
2021-06-17 12:50:00,65.29,65.4,65.25,65.3,158298.0,60.6158,60.7179,60.5787,60.6251,158298.0
2021-06-17 13:00:00,65.3,65.67,65.3,65.67,70274.0,60.6251,60.9686,60.6251,60.9686,70274.0
2021-06-17 13:10:00,65.67,65.68,65.55,65.56,60486.0,60.9686,60.9779,60.8572,60.8665,60486.0
2021-06-17 13:20:00,65.58,65.65,65.57,65.64,55969.0,60.8851,60.95,60.8758,60.9408,55969.0
2021-06-17 13:30:00,65.63,65.69,65.59,65.61,63402.0,60.9315,60.9872,60.8943,60.9129,63402.0
2021-06-17 13:40:00,65.6,65.67,65.56,65.59,62982.0,60.9036,60.9686,60.8665,60.8943,62982.0
2021-06-17 13:50:00,65.59,65.59,65.43,65.44,136769.0,60.8943,60.8943,60.7458,60.7551,136769.0
2021-06-17 14:00:00,65.44,65.46,65.37,65.39,213918.0,60.7551,60.7736,60.6901,60.7087,213918.0
2021-06-17 14:10:00,65.39,65.49,65.38,65.48,146985.0,60.7087,60.8015,60.6994,60.7922,146985.0
2021-06-17 14:20:00,65.48,65.51,65.4,65.41,77294.0,60.7922,60.8201,60.7179,60.7272,77294.0
2021-06-17 14:30:00,65.42,65.47,65.39,65.43,74608.0,60.7365,60.7829,60.7087,60.7458,74608.0
2021-06-17 14:40:00,65.43,65.47,65.39,65.4,88786.0,60.7458,60.7829,60.7087,60.7179,88786.0
2021-06-17 14:50:00,65.41,65.47,65.36,65.42,84870.0,60.7272,60.7829,60.6808,60.7365,84870.0
2021-06-17 15:00:00,65.43,65.53,65.37,65.53,147369.0,60.7458,60.8386,60.6901,60.8386,147369.0
2021-06-17 15:10:00,65.52,65.64,65.49,65.55,70315.0,60.8294,60.9408,60.8015,60.8572,70315.0
2021-06-17 15:20:00,65.55,65.61,65.49,65.6,74965.0,60.8572,60.9129,60.8015,60.9036,74965.0
2021-06-17 15:30:00,65.59,65.7,65.59,65.69,131954.0,60.8943,60.9965,60.8943,60.9872,131954.0
2021-06-17 15:40:00,65.68,65.75,65.62,65.65,149272.0,60.9779,61.0429,60.9222,60.95,149272.0
2021-06-17 15:50:00,65.65,65.69,65.29,65.32,673908.0,60.95,60.9872,60.6158,60.6437,673908.0
2021-06-18 09:30:00,64.84,64.93,64.28,64.43,816640.0,60.198,60.2816,59.6781,59.8174,816640.0
2021-06-18 09:40:00,64.43,64.61,64.3,64.45,143300.0,59.8174,59.9845,59.6967,59.836,143300.0
2021-06-18 09:50:00,64.45,64.47,64.23,64.35,135484.0,59.836,59.8545,59.6317,59.7431,135484.0
2021-06-18 10:00:00,64.35,64.35,64.08,64.28,328928.0,59.7431,59.7431,59.4924,59.6781,328928.0
2021-06-18 10:10:00,64.28,64.29,63.94,64.0,184992.0,59.6781,59.6874,59.3625,59.4182,184992.0
2021-06-18 10:20:00,64.01,64.12,63.83,63.94,224442.0,59.4275,59.5296,59.2603,59.3625,224442.0
2021-06-18 10:30:00,63.93,64.08,63.79,64.0,157769.0,59.3532,59.4924,59.2232,59.4182,157769.0
2021-06-18 10:40:00,63.99,63.99,63.76,63.79,131370.0,59.4089,59.4089,59.1954,59.2232,131370.0
2021-06-18 10:50:00,63.78,63.83,63.72,63.79,102437.0,59.2139,59.2603,59.1582,59.2232,102437.0
2021-06-18 11:00:00,63.79,63.92,63.77,63.8,109336.0,59.2232,59.3439,59.2046,59.2325,109336.0
2021-06-18 11:10:00,63.8,63.84,63.57,63.74,307189.0,59.2325,59.2696,59.019,59.1768,307189.0
2021-06-18 11:20:00,63.74,63.78,63.63,63.68,121754.0,59.1768,59.2139,59.0747,59.1211,121754.0
2021-06-18 11:30:00,63.68,63.84,63.66,63.83,194274.0,59.1211,59.2696,59.1025,59.2603,194274.0
2021-06-18 11:40:00,63.82,63.83,63.72,63.75,138819.0,59.2511,59.2603,59.1582,59.1861,138819.0
2021-06-18 11:50:00,63.76,63.9,63.75,63.88,146770.0,59.1954,59.3253,59.1861,59.3068,146770.0
2021-06-18 12:00:00,63.87,64.04,63.71,64.01,189087.0,59.2975,59.4553,59.1489,59.4275,189087.0
2021-06-18 12:10:00,64.01,64.01,63.8,63.82,92146.0,59.4275,59.4275,59.2325,59.2511,92146.0
2021-06-18 12:20:00,63.83,63.85,63.75,63.77,74352.0,59.2603,59.2789,59.1861,59.2046,74352.0
2021-06-18 12:30:00,63.78,63.79,63.63,63.63,92160.0,59.2139,59.2232,59.0747,59.0747,92160.0
2021-06-18 12:40:00,63.62,63.63,63.48,63.59,166491.0,59.0654,59.0747,58.9354,59.0375,166491.0
2021-06-18 12:50:00,63.59,63.67,63.53,63.62,182579.0,59.0375,59.1118,58.9818,59.0654,182579.0
2021-06-18 13:00:00,63.61,63.62,63.54,63.57,113939.0,59.0561,59.0654,58.9911,59.019,113939.0
2021-06-18 13:10:00,63.57,63.66,63.54,63.56,108643.0,59.019,59.1025,58.9911,59.0097,108643.0
2021-06-18 13:20:00,63.56,63.59,63.41,63.41,119987.0,59.0097,59.0375,58.8704,58.8704,119987.0
2021-06-18 13:30:00,63.42,63.6,63.4,63.52,104393.0,58.8797,59.0468,58.8611,58.9725,104393.0
2021-06-18 13:40:00,63.52,63.63,63.51,63.52,128149.0,58.9725,59.0747,58.9633,58.9725,128149.0
2021-06-18 13:50:00,63.52,63.59,63.47,63.47,97778.0,58.9725,59.0375,58.9261,58.9261,97778.0
2021-06-18 14:00:00,63.47,63.65,63.46,63.59,145776.0,58.9261,59.0932,58.9168,59.0375,145776.0
2021-06-18 14:10:00,63.58,63.59,63.48,63.52,99028.0,59.0282,59.0375,58.9354,58.9725,99028.0
2021-06-18 14:20:00,63.51,63.72,63.51,63.68,190469.0,58.9633,59.1582,58.9633,59.1211,190469.0
2021-06-18 14:30:00,63.69,63.74,63.55,63.59,83887.0,59.1304,59.1768,59.0004,59.0375,83887.0
2021-06-18 14:40:00,63.6,63.61,63.43,63.44,97290.0,59.0468,59.0561,58.889,58.8983,97290.0
2021-06-18 14:50:00,63.45,63.51,63.35,63.39,155897.0,58.9075,58.9633,58.8147,58.8518,155897.0
2021-06-18 15:00:00,63.38,63.45,63.24,63.3,136006.0,58.8426,58.9075,58.7126,58.7683,136006.0
2021-06-18 15:10:00,63.3,63.47,63.29,63.42,130351.0,58.7683,58.9261,58.759,58.8797,130351.0
2021-06-18 15:20:00,63.42,63.54,63.41,63.46,189424.0,58.8797,58.9911,58.8704,58.9168,189424.0
2021-06-18 15:30:00,63.47,63.64,63.45,63.63,207383.0,58.9261,59.0839,58.9075,59.0747,207383.0
2021-06-18 15:40:00,63.63,63.78,63.51,63.51,275954.0,59.0747,59.2139,58.9633,58.9633,275954.0
2021-06-18 15:50:00,63.5,63.55,63.14,63.24,1214725.0,58.954,59.0004,58.6197,58.7126,1214725.0
2021-06-21 09:30:00,63.38,64.16,63.35,64.04,376204.0,58.8426,59.5667,58.8147,59.4553,376204.0
2021-06-21 09:40:00,64.05,64.27,63.96,64.2,164181.0,59.4646,59.6688,59.381,59.6039,164181.0
2021-06-21 09:50:00,64.19,64.27,63.97,64.25,140544.0,59.5946,59.6688,59.3903,59.6503,140544.0
2021-06-21 10:00:00,64.25,64.39,64.05,64.38,167598.0,59.6503,59.7803,59.4646,59.771,167598.0
2021-06-21 10:10:00,64.37,64.46,64.19,64.2,216431.0,59.7617,59.8452,59.5946,59.6039,216431.0
2021-06-21 10:20:00,64.21,64.58,64.19,64.51,115137.0,59.6131,59.9566,59.5946,59.8917,115137.0
2021-06-21 10:30:00,64.52,64.65,64.43,64.64,103103.0,59.9009,60.0216,59.8174,60.0124,103103.0
2021-06-21 10:40:00,64.64,64.73,64.6,64.67,96445.0,60.0124,60.0959,59.9752,60.0402,96445.0
2021-06-21 10:50:00,64.67,64.73,64.56,64.59,136588.0,60.0402,60.0959,59.9381,59.9659,136588.0
2021-06-21 11:00:00,64.59,64.72,64.58,64.71,73118.0,59.9659,60.0866,59.9566,60.0773,73118.0
2021-06-21 11:10:00,64.71,64.74,64.54,64.61,76378.0,60.0773,60.1052,59.9195,59.9845,76378.0
2021-06-21 11:20:00,64.61,64.77,64.6,64.75,87858.0,59.9845,60.133,59.9752,60.1145,87858.0
2021-06-21 11:30:00,64.76,64.88,64.74,64.86,68334.0,60.1238,60.2352,60.1052,60.2166,68334.0
2021-06-21 11:40:00,64.86,64.97,64.77,64.78,188975.0,60.2166,60.3187,60.133,60.1423,188975.0
2021-06-21 11:50:00,64.78,64.86,64.71,64.82,78083.0,60.1423,60.2166,60.0773,60.1795,78083.0
2021-06-21 12:00:00,64.83,64.85,64.63,64.65,47695.0,60.1888,60.2073,60.0031,60.0216,47695.0
2021-06-21 12:10:00,64.64,64.66,64.55,64.56,51301.0,60.0124,60.0309,59.9288,59.9381,51301.0
2021-06-21 12:20:00,64.56,64.56,64.45,64.47,58627.0,59.9381,59.9381,59.836,59.8545,58627.0
2021-06-21 12:30:00,64.47,64.5,64.37,64.39,77246.0,59.8545,59.8824,59.7617,59.7803,77246.0
2021-06-21 12:40:00,64.38,64.41,64.23,64.39,87610.0,59.771,59.7988,59.6317,59.7803,87610.0
2021-06-21 12:50:00,64.39,64.44,64.37,64.41,61056.0,59.7803,59.8267,59.7617,59.7988,61056.0
2021-06-21 13:00:00,64.41,64.48,64.35,64.48,51122.0,59.7988,59.8638,59.7431,59.8638,51122.0
2021-06-21 13:10:00,64.47,64.55,64.37,64.44,66917.0,59.8545,59.9288,59.7617,59.8267,66917.0
2021-06-21 13:20:00,64.43,64.47,64.38,64.4,59446.0,59.8174,59.8545,59.771,59.7895,59446.0
2021-06-21 13:30:00,64.4,64.47,64.33,64.36,55584.0,59.7895,59.8545,59.7245,59.7524,55584.0
2021-06-21 13:40:00,64.35,64.44,64.35,64.43,68578.0,59.7431,59.8267,59.7431,59.8174,68578.0
2021-06-21 13:50:00,64.43,64.48,64.36,64.46,72404.0,59.8174,59.8638,59.7524,59.8452,72404.0
2021-06-21 14:00:00,64.45,64.48,64.36,64.45,68172.0,59.836,59.8638,59.7524,59.836,68172.0
2021-06-21 14:10:00,64.45,64.49,64.42,64.47,51349.0,59.836,59.8731,59.8081,59.8545,51349.0
2021-06-21 14:20:00,64.47,64.55,64.45,64.53,56889.0,59.8545,59.9288,59.836,59.9102,56889.0
2021-06-21 14:30:00,64.53,64.56,64.37,64.37,75366.0,59.9102,59.9381,59.7617,59.7617,75366.0
2021-06-21 14:40:00,64.37,64.39,64.28,64.3,61206.0,59.7617,59.7803,59.6781,59.6967,61206.0
2021-06-21 14:50:00,64.3,64.4,64.28,64.39,69794.0,59.6967,59.7895,59.6781,59.7803,69794.0
2021-06-21 15:00:00,64.39,64.41,64.33,64.36,65198.0,59.7803,59.7988,59.7245,59.7524,65198.0
2021-06-21 15:10:00,64.37,64.37,64.29,64.34,79836.0,59.7617,59.7617,59.6874,59.7338,79836.0
2021-06-21 15:20:00,64.34,64.34,64.23,64.3,93236.0,59.7338,59.7338,59.6317,59.6967,93236.0
2021-06-21 15:30:00,64.31,64.38,64.27,64.37,135579.0,59.706,59.771,59.6688,59.7617,135579.0
2021-06-21 15:40:00,64.37,64.45,64.3,64.31,153905.0,59.7617,59.836,59.6967,59.706,153905.0
2021-06-21 15:50:00,64.32,64.44,64.32,64.41,499525.0,59.7153,59.8267,59.7153,59.7988,499525.0
2021-06-22 09:30:00,64.2,64.35,63.41,63.82,356728.0,59.6039,59.7431,58.8704,59.2511,356728.0
2021-06-22 09:40:00,63.84,63.99,63.65,63.97,137025.0,59.2696,59.4089,59.0932,59.3903,137025.0
2021-06-22 09:50:00,63.97,64.03,63.76,63.95,239153.0,59.3903,59.446,59.1954,59.3718,239153.0
2021-06-22 10:00:00,63.94,64.29,63.93,64.29,110361.0,59.3625,59.6874,59.3532,59.6874,110361.0
2021-06-22 10:10:00,64.31,64.36,64.1,64.15,189360.0,59.706,59.7524,59.511,59.5574,189360.0
2021-06-22 10:20:00,64.15,64.42,64.14,64.42,86730.0,59.5574,59.8081,59.5481,59.8081,86730.0
2021-06-22 10:30:00,64.4,64.45,64.32,64.42,109788.0,59.7895,59.836,59.7153,59.8081,109788.0
2021-06-22 10:40:00,64.41,64.49,64.25,64.32,201656.0,59.7988,59.8731,59.6503,59.7153,201656.0
2021-06-22 10:50:00,64.32,64.61,64.31,64.6,125489.0,59.7153,59.9845,59.706,59.9752,125489.0
2021-06-22 11:00:00,64.59,64.75,64.58,64.69,105228.0,59.9659,60.1145,59.9566,60.0588,105228.0
2021-06-22 11:10:00,64.7,64.87,64.68,64.84,132658.0,60.0681,60.2259,60.0495,60.198,132658.0
2021-06-22 11:20:00,64.84,64.97,64.84,64.92,106757.0,60.198,60.3187,60.198,60.2723,106757.0
2021-06-22 11:30:00,64.93,64.94,64.76,64.83,80906.0,60.2816,60.2909,60.1238,60.1888,80906.0
2021-06-22 11:40:00,64.83,64.86,64.56,64.57,87607.0,60.1888,60.2166,59.9381,59.9474,87607.0
2021-06-22 11:50:00,64.57,64.64,64.53,64.55,76933.0,59.9474,60.0124,59.9102,59.9288,76933.0
2021-06-22 12:00:00,64.55,64.75,64.55,64.7,66001.0,59.9288,60.1145,59.9288,60.0681,66001.0
2021-06-22 12:10:00,64.7,64.8,64.7,64.73,48535.0,60.0681,60.1609,60.0681,60.0959,48535.0
2021-06-22 12:20:00,64.72,64.75,64.6,64.73,64168.0,60.0866,60.1145,59.9752,60.0959,64168.0
2021-06-22 12:30:00,64.73,64.77,64.68,64.71,64332.0,60.0959,60.133,60.0495,60.0773,64332.0
2021-06-22 12:40:00,64.71,64.74,64.69,64.73,48973.0,60.0773,60.1052,60.0588,60.0959,48973.0
2021-06-22 12:50:00,64.74,64.81,64.71,64.73,58096.0,60.1052,60.1702,60.0773,60.0959,58096.0
2021-06-22 13:00:00,64.71,64.85,64.71,64.84,38465.0,60.0773,60.2073,60.0773,60.198,38465.0
2021-06-22 13:10:00,64.85,64.89,64.81,64.88,42274.0,60.2073,60.2445,60.1702,60.2352,42274.0
2021-06-22 13:20:00,64.87,64.88,64.82,64.85,45905.0,60.2259,60.2352,60.1795,60.2073,45905.0
2021-06-22 13:30:00,64.85,64.91,64.84,64.9,48212.0,60.2073,60.263,60.198,60.2537,48212.0
2021-06-22 13:40:00,64.9,64.94,64.89,64.89,51449.0,60.2537,60.2909,60.2445,60.2445,51449.0
2021-06-22 13:50:00,64.89,64.9,64.72,64.73,55781.0,60.2445,60.2537,60.0866,60.0959,55781.0
2021-06-22 14:00:00,64.73,64.77,64.66,64.7,49233.0,60.0959,60.133,60.0309,60.0681,49233.0
2021-06-22 14:10:00,64.69,64.71,64.66,64.67,60947.0,60.0588,60.0773,60.0309,60.0402,60947.0
2021-06-22 14:20:00,64.67,64.83,64.66,64.83,50870.0,60.0402,60.1888,60.0309,60.1888,50870.0
2021-06-22 14:30:00,64.82,64.95,64.78,64.95,62947.0,60.1795,60.3002,60.1423,60.3002,62947.0
2021-06-22 14:40:00,64.95,65.0,64.93,64.93,55997.0,60.3002,60.3466,60.2816,60.2816,55997.0
2021-06-22 14:50:00,64.94,65.06,64.93,65.03,61956.0,60.2909,60.4023,60.2816,60.3744,61956.0
2021-06-22 15:00:00,65.03,65.03,64.97,65.02,57048.0,60.3744,60.3744,60.3187,60.3651,57048.0
2021-06-22 15:10:00,65.01,65.09,64.98,65.02,88436.0,60.3559,60.4301,60.328,60.3651,88436.0
2021-06-22 15:20:00,65.02,65.13,65.02,65.06,84690.0,60.3651,60.4673,60.3651,60.4023,84690.0
2021-06-22 15:30:00,65.06,65.08,64.92,64.94,108506.0,60.4023,60.4209,60.2723,60.2909,108506.0
2021-06-22 15:40:00,64.94,64.96,64.82,64.83,145647.0,60.2909,60.3094,60.1795,60.1888,145647.0
2021-06-22 15:50:00,64.82,64.92,64.75,64.9,301549.0,60.1795,60.2723,60.1145,60.2537,301549.0
2021-06-23 09:30:00,65.13,65.42,64.89,65.34,176292.0,60.4673,60.7365,60.2445,60.6622,176292.0
2021-06-23 09:40:00,65.35,65.38,65.09,65.29,85919.0,60.6715,60.6994,60.4301,60.6158,85919.0
2021-06-23 09:50:00,65.25,65.49,65.24,65.47,101792.0,60.5787,60.8015,60.5694,60.7829,101792.0
2021-06-23 10:00:00,65.47,65.75,65.46,65.75,140637.0,60.7829,61.0429,60.7736,61.0429,140637.0
2021-06-23 10:10:00,65.74,65.93,65.69,65.84,166205.0,61.0336,61.21,60.9872,61.1264,166205.0
2021-06-23 10:20:00,65.84,65.88,65.71,65.86,121816.0,61.1264,61.1636,61.0058,61.145,121816.0
2021-06-23 10:30:00,65.85,65.86,65.46,65.52,85067.0,61.1357,61.145,60.7736,60.8294,85067.0
2021-06-23 10:40:00,65.52,65.53,65.36,65.37,66155.0,60.8294,60.8386,60.6808,60.6901,66155.0
2021-06-23 10:50:00,65.38,65.53,65.38,65.52,65476.0,60.6994,60.8386,60.6994,60.8294,65476.0
2021-06-23 11:00:00,65.53,65.54,65.39,65.45,104836.0,60.8386,60.8479,60.7087,60.7644,104836.0
2021-06-23 11:10:00,65.45,65.49,65.39,65.42,50225.0,60.7644,60.8015,60.7087,60.7365,50225.0
2021-06-23 11:20:00,65.43,65.46,65.3,65.3,48962.0,60.7458,60.7736,60.6251,60.6251,48962.0
2021-06-23 11:30:00,65.31,65.35,65.23,65.34,112238.0,60.6344,60.6715,60.5601,60.6622,112238.0
2021-06-23 11:40:00,65.34,65.39,65.33,65.35,27334.0,60.6622,60.7087,60.653,60.6715,27334.0
2021-06-23 11:50:00,65.34,65.48,65.33,65.47,59898.0,60.6622,60.7922,60.653,60.7829,59898.0
2021-06-23 12:00:00,65.47,65.47,65.37,65.46,47711.0,60.7829,60.7829,60.6901,60.7736,47711.0
2021-06-23 12:10:00,65.48,65.56,65.47,65.56,31747.0,60.7922,60.8665,60.7829,60.8665,31747.0
2021-06-23 12:20:00,65.56,65.59,65.52,65.54,48995.0,60.8665,60.8943,60.8294,60.8479,48995.0
2021-06-23 12:30:00,65.55,65.57,65.27,65.3,68443.0,60.8572,60.8758,60.5973,60.6251,68443.0
2021-06-23 12:40:00,65.28,65.38,65.23,65.35,48897.0,60.6065,60.6994,60.5601,60.6715,48897.0
2021-06-23 12:50:00,65.35,65.38,65.3,65.35,36920.0,60.6715,60.6994,60.6251,60.6715,36920.0
2021-06-23 13:00:00,65.37,65.42,65.35,65.37,33652.0,60.6901,60.7365,60.6715,60.6901,33652.0
2021-06-23 13:10:00,65.37,65.38,65.33,65.38,29720.0,60.6901,60.6994,60.653,60.6994,29720.0
2021-06-23 13:20:00,65.38,65.4,65.33,65.34,40463.0,60.6994,60.7179,60.653,60.6622,40463.0
2021-06-23 13:30:00,65.33,65.4,65.28,65.34,36876.0,60.653,60.7179,60.6065,60.6622,36876.0
2021-06-23 13:40:00,65.36,65.38,65.33,65.35,32739.0,60.6808,60.6994,60.653,60.6715,32739.0
2021-06-23 13:50:00,65.35,65.37,65.31,65.35,32308.0,60.6715,60.6901,60.6344,60.6715,32308.0
2021-06-23 14:00:00,65.34,65.35,65.28,65.32,40116.0,60.6622,60.6715,60.6065,60.6437,40116.0
2021-06-23 14:10:00,65.31,65.33,65.26,65.29,49011.0,60.6344,60.653,60.588,60.6158,49011.0
2021-06-23 14:20:00,65.28,65.29,65.2,65.25,54294.0,60.6065,60.6158,60.5323,60.5787,54294.0
2021-06-23 14:30:00,65.25,65.32,65.25,65.29,44067.0,60.5787,60.6437,60.5787,60.6158,44067.0
2021-06-23 14:40:00,65.3,65.3,65.24,65.3,51708.0,60.6251,60.6251,60.5694,60.6251,51708.0
2021-06-23 14:50:00,65.3,65.34,65.29,65.33,44437.0,60.6251,60.6622,60.6158,60.653,44437.0
2021-06-23 15:00:00,65.33,65.43,65.32,65.42,40439.0,60.653,60.7458,60.6437,60.7365,40439.0
2021-06-23 15:10:00,65.42,65.51,65.4,65.45,71962.0,60.7365,60.8201,60.7179,60.7644,71962.0
2021-06-23 15:20:00,65.45,65.57,65.43,65.56,62710.0,60.7644,60.8758,60.7458,60.8665,62710.0
2021-06-23 15:30:00,65.55,65.57,65.44,65.47,126991.0,60.8572,60.8758,60.7551,60.7829,126991.0
2021-06-23 15:40:00,65.48,65.49,65.36,65.38,168209.0,60.7922,60.8015,60.6808,60.6994,168209.0
2021-06-23 15:50:00,65.38,65.49,65.27,65.31,408951.0,60.6994,60.8015,60.5973,60.6344,408951.0
2021-06-24 09:30:00,65.41,65.69,65.14,65.45,174601.0,60.7272,60.9872,60.4766,60.7644,174601.0
2021-06-24 09:40:00,65.47,65.71,65.45,65.7,77251.0,60.7829,61.0058,60.7644,60.9965,77251.0
2021-06-24 09:50:00,65.7,65.77,65.66,65.69,329449.0,60.9965,61.0615,60.9593,60.9872,329449.0
2021-06-24 10:00:00,65.7,65.91,65.7,65.78,86551.0,60.9965,61.1914,60.9965,61.0707,86551.0
2021-06-24 10:10:00,65.78,66.1,65.78,66.07,111128.0,61.0707,61.3678,61.0707,61.34,111128.0
2021-06-24 10:20:00,66.07,66.28,66.07,66.18,232295.0,61.34,61.5349,61.34,61.4421,232295.0
2021-06-24 10:30:00,66.17,66.33,66.17,66.27,115047.0,61.4328,61.5814,61.4328,61.5257,115047.0
2021-06-24 10:40:00,66.27,66.34,66.21,66.31,112154.0,61.5257,61.5906,61.47,61.5628,112154.0
2021-06-24 10:50:00,66.32,66.32,66.2,66.27,57415.0,61.5721,61.5721,61.4607,61.5257,57415.0
2021-06-24 11:00:00,66.26,66.31,66.2,66.22,57145.0,61.5164,61.5628,61.4607,61.4792,57145.0
2021-06-24 11:10:00,66.22,66.24,66.11,66.23,58006.0,61.4792,61.4978,61.3771,61.4885,58006.0
2021-06-24 11:20:00,66.23,66.28,66.18,66.22,63140.0,61.4885,61.5349,61.4421,61.4792,63140.0
2021-06-24 11:30:00,66.23,66.32,66.23,66.31,48882.0,61.4885,61.5721,61.4885,61.5628,48882.0
2021-06-24 11:40:00,66.3,66.32,66.24,66.28,50243.0,61.5535,61.5721,61.4978,61.5349,50243.0
2021-06-24 11:50:00,66.28,66.31,66.23,66.26,44930.0,61.5349,61.5628,61.4885,61.5164,44930.0
2021-06-24 12:00:00,66.27,66.32,66.26,66.31,44578.0,61.5257,61.5721,61.5164,61.5628,44578.0
2021-06-24 12:10:00,66.31,66.4,66.31,66.39,89848.0,61.5628,61.6464,61.5628,61.6371,89848.0
2021-06-24 12:20:00,66.39,66.43,66.36,66.43,51923.0,61.6371,61.6742,61.6092,61.6742,51923.0
2021-06-24 12:30:00,66.43,66.6,66.42,66.59,59963.0,61.6742,61.832,61.6649,61.8228,59963.0
2021-06-24 12:40:00,66.59,66.66,66.53,66.62,97193.0,61.8228,61.8877,61.767,61.8506,97193.0
2021-06-24 12:50:00,66.61,66.62,66.42,66.43,55953.0,61.8413,61.8506,61.6649,61.6742,55953.0
2021-06-24 13:00:00,66.44,66.45,66.33,66.34,48515.0,61.6835,61.6928,61.5814,61.5906,48515.0
2021-06-24 13:10:00,66.34,66.4,66.25,66.26,82907.0,61.5906,61.6464,61.5071,61.5164,82907.0
2021-06-24 13:20:00,66.26,66.32,66.18,66.27,49497.0,61.5164,61.5721,61.4421,61.5257,49497.0
2021-06-24 13:30:00,66.28,66.3,66.2,66.2,96039.0,61.5349,61.5535,61.4607,61.4607,96039.0
2021-06-24 13:40:00,66.2,66.25,66.13,66.16,50249.0,61.4607,61.5071,61.3957,61.4235,50249.0
2021-06-24 13:50:00,66.16,66.22,66.13,66.2,49215.0,61.4235,61.4792,61.3957,61.4607,49215.0
2021-06-24 14:00:00,66.19,66.33,66.18,66.31,65402.0,61.4514,61.5814,61.4421,61.5628,65402.0
2021-06-24 14:10:00,66.31,66.42,66.31,66.42,43555.0,61.5628,61.6649,61.5628,61.6649,43555.0
2021-06-24 14:20:00,66.41,66.59,66.41,66.58,73515.0,61.6556,61.8228,61.6556,61.8135,73515.0
2021-06-24 14:30:00,66.58,66.61,66.52,66.56,145402.0,61.8135,61.8413,61.7578,61.7949,145402.0
2021-06-24 14:40:00,66.56,66.56,66.45,66.47,55614.0,61.7949,61.7949,61.6928,61.7113,55614.0
2021-06-24 14:50:00,66.48,66.55,66.47,66.53,60127.0,61.7206,61.7856,61.7113,61.767,60127.0
2021-06-24 15:00:00,66.53,66.53,66.39,66.5,72769.0,61.767,61.767,61.6371,61.7392,72769.0
2021-06-24 15:10:00,66.49,66.53,66.43,66.44,88800.0,61.7299,61.767,61.6742,61.6835,88800.0
2021-06-24 15:20:00,66.44,66.47,66.35,66.38,73935.0,61.6835,61.7113,61.5999,61.6278,73935.0
2021-06-24 15:30:00,66.38,66.39,66.32,66.34,101310.0,61.6278,61.6371,61.5721,61.5906,101310.0
2021-06-24 15:40:00,66.34,66.6,66.31,66.53,128382.0,61.5906,61.832,61.5628,61.767,128382.0
2021-06-24 15:50:00,66.52,66.75,66.5,66.57,582995.0,61.7578,61.9713,61.7392,61.8042,582995.0
2021-06-25 09:30:00,67.08,67.6,66.75,67.32,330461.0,62.2777,62.7604,61.9713,62.5005,330461.0
2021-06-25 09:40:00,67.32,67.96,67.32,67.89,350296.0,62.5005,63.0947,62.5005,63.0297,350296.0
2021-06-25 09:50:00,67.89,68.08,67.66,67.72,211469.0,63.0297,63.2061,62.8161,62.8719,211469.0
2021-06-25 10:00:00,67.7,67.95,67.67,67.93,175001.0,62.8533,63.0854,62.8254,63.0668,175001.0
2021-06-25 10:10:00,67.94,67.98,67.65,67.75,206579.0,63.0761,63.1132,62.8069,62.8997,206579.0
2021-06-25 10:20:00,67.75,67.97,67.7,67.85,81279.0,62.8997,63.104,62.8533,62.9925,81279.0
2021-06-25 10:30:00,67.84,68.03,67.82,68.01,102185.0,62.9833,63.1597,62.9647,63.1411,102185.0
2021-06-25 10:40:00,68.0,68.14,67.85,68.12,317198.0,63.1318,63.2618,62.9925,63.2432,317198.0
2021-06-25 10:50:00,68.1,68.12,67.96,68.07,151621.0,63.2246,63.2432,63.0947,63.1968,151621.0
2021-06-25 11:00:00,68.07,68.15,67.88,67.92,226202.0,63.1968,63.2711,63.0204,63.0575,226202.0
2021-06-25 11:10:00,67.92,67.95,67.7,67.74,251461.0,63.0575,63.0854,62.8533,62.8904,251461.0
2021-06-25 11:20:00,67.73,67.78,67.64,67.72,93120.0,62.8811,62.9276,62.7976,62.8719,93120.0
2021-06-25 11:30:00,67.72,67.76,67.62,67.63,83568.0,62.8719,62.909,62.779,62.7883,83568.0
2021-06-25 11:40:00,67.62,67.67,67.52,67.61,85764.0,62.779,62.8254,62.6862,62.7697,85764.0
2021-06-25 11:50:00,67.6,67.62,67.44,67.49,74164.0,62.7604,62.779,62.6119,62.6583,74164.0
2021-06-25 12:00:00,67.48,67.6,67.47,67.6,109222.0,62.649,62.7604,62.6398,62.7604,109222.0
2021-06-25 12:10:00,67.59,67.63,67.51,67.53,110465.0,62.7512,62.7883,62.6769,62.6955,110465.0
2021-06-25 12:20:00,67.52,67.54,67.47,67.48,50964.0,62.6862,62.7047,62.6398,62.649,50964.0
2021-06-25 12:30:00,67.49,67.69,67.46,67.69,90847.0,62.6583,62.844,62.6305,62.844,90847.0
2021-06-25 12:40:00,67.68,67.88,67.68,67.82,70163.0,62.8347,63.0204,62.8347,62.9647,70163.0
2021-06-25 12:50:00,67.83,67.94,67.81,67.93,49466.0,62.974,63.0761,62.9554,63.0668,49466.0
2021-06-25 13:00:00,67.94,67.96,67.83,67.87,66452.0,63.0761,63.0947,62.974,63.0111,66452.0
2021-06-25 13:10:00,67.87,67.96,67.84,67.92,54891.0,63.0111,63.0947,62.9833,63.0575,54891.0
2021-06-25 13:20:00,67.89,67.98,67.88,67.97,46908.0,63.0297,63.1132,63.0204,63.104,46908.0
2021-06-25 13:30:00,67.96,67.97,67.87,67.97,48502.0,63.0947,63.104,63.0111,63.104,48502.0
2021-06-25 13:40:00,67.96,68.0,67.93,67.95,64231.0,63.0947,63.1318,63.0668,63.0854,64231.0
2021-06-25 13:50:00,67.94,67.95,67.87,67.88,65825.0,63.0761,63.0854,63.0111,63.0204,65825.0
2021-06-25 14:00:00,67.88,67.92,67.82,67.86,77385.0,63.0204,63.0575,62.9647,63.0018,77385.0
2021-06-25 14:10:00,67.86,68.02,67.85,68.02,86500.0,63.0018,63.1504,62.9925,63.1504,86500.0
2021-06-25 14:20:00,68.03,68.06,67.98,68.0,95911.0,63.1597,63.1875,63.1132,63.1318,95911.0
2021-06-25 14:30:00,68.0,68.07,68.0,68.04,76443.0,63.1318,63.1968,63.1318,63.1689,76443.0
2021-06-25 14:40:00,68.05,68.12,68.04,68.11,69785.0,63.1782,63.2432,63.1689,63.2339,69785.0
2021-06-25 14:50:00,68.12,68.13,68.05,68.09,69962.0,63.2432,63.2525,63.1782,63.2154,69962.0
2021-06-25 15:00:00,68.09,68.12,68.03,68.04,101054.0,63.2154,63.2432,63.1597,63.1689,101054.0
2021-06-25 15:10:00,68.03,68.13,68.01,68.12,105778.0,63.1597,63.2525,63.1411,63.2432,105778.0
2021-06-25 15:20:00,68.12,68.19,68.11,68.12,115603.0,63.2432,63.3082,63.2339,63.2432,115603.0
2021-06-25 15:30:00,68.12,68.12,67.97,68.0,143133.0,63.2432,63.2432,63.104,63.1318,143133.0
2021-06-25 15:40:00,68.0,68.07,67.91,67.97,179135.0,63.1318,63.1968,63.0483,63.104,179135.0
2021-06-25 15:50:00,67.96,68.05,67.6,67.91,748364.0,63.0947,63.1782,62.7604,63.0483,748364.0
2021-06-28 09:30:00,68.05,68.26,67.59,67.71,237627.0,63.1782,63.3732,62.7512,62.8626,237627.0
2021-06-28 09:40:00,67.72,67.85,67.57,67.67,112153.0,62.8719,62.9925,62.7326,62.8254,112153.0
2021-06-28 09:50:00,67.67,68.06,67.61,67.89,136065.0,62.8254,63.1875,62.7697,63.0297,136065.0
2021-06-28 10:00:00,67.9,67.95,67.78,67.86,83728.0,63.039,63.0854,62.9276,63.0018,83728.0
2021-06-28 10:10:00,67.87,68.14,67.84,68.12,71470.0,63.0111,63.2618,62.9833,63.2432,71470.0
2021-06-28 10:20:00,68.13,68.5,68.13,68.4,139986.0,63.2525,63.596,63.2525,63.5032,139986.0
2021-06-28 10:30:00,68.41,68.42,68.29,68.33,72188.0,63.5125,63.5217,63.401,63.4382,72188.0
2021-06-28 10:40:00,68.33,68.45,68.3,68.32,82600.0,63.4382,63.5496,63.4103,63.4289,82600.0
2021-06-28 10:50:00,68.31,68.44,68.31,68.37,65182.0,63.4196,63.5403,63.4196,63.4753,65182.0
2021-06-28 11:00:00,68.38,68.43,68.21,68.42,102448.0,63.4846,63.531,63.3268,63.5217,102448.0
2021-06-28 11:10:00,68.42,68.47,68.19,68.3,99590.0,63.5217,63.5682,63.3082,63.4103,99590.0
2021-06-28 11:20:00,68.29,68.3,68.16,68.2,94366.0,63.401,63.4103,63.2804,63.3175,94366.0
2021-06-28 11:30:00,68.2,68.3,68.16,68.3,116168.0,63.3175,63.4103,63.2804,63.4103,116168.0
2021-06-28 11:40:00,68.29,68.45,68.29,68.45,154470.0,63.401,63.5496,63.401,63.5496,154470.0
2021-06-28 11:50:00,68.45,68.65,68.4,68.63,155032.0,63.5496,63.7353,63.5032,63.7167,155032.0
2021-06-28 12:00:00,68.63,68.76,68.6,68.72,76410.0,63.7167,63.8374,63.6889,63.8003,76410.0
2021-06-28 12:10:00,68.72,68.78,68.65,68.74,81855.0,63.8003,63.856,63.7353,63.8188,81855.0
2021-06-28 12:20:00,68.73,68.73,68.54,68.59,74056.0,63.8095,63.8095,63.6331,63.6796,74056.0
2021-06-28 12:30:00,68.59,68.59,68.47,68.54,125103.0,63.6796,63.6796,63.5682,63.6331,125103.0
2021-06-28 12:40:00,68.53,68.59,68.35,68.59,134558.0,63.6239,63.6796,63.4568,63.6796,134558.0
2021-06-28 12:50:00,68.59,68.67,68.58,68.59,79854.0,63.6796,63.7538,63.6703,63.6796,79854.0
2021-06-28 13:00:00,68.59,68.71,68.57,68.67,52487.0,63.6796,63.791,63.661,63.7538,52487.0
2021-06-28 13:10:00,68.67,68.68,68.55,68.64,33420.0,63.7538,63.7631,63.6424,63.726,33420.0
2021-06-28 13:20:00,68.65,68.65,68.53,68.56,56088.0,63.7353,63.7353,63.6239,63.6517,56088.0
2021-06-28 13:30:00,68.55,68.65,68.54,68.63,46735.0,63.6424,63.7353,63.6331,63.7167,46735.0
2021-06-28 13:40:00,68.63,68.67,68.6,68.61,46142.0,63.7167,63.7538,63.6889,63.6981,46142.0
2021-06-28 13:50:00,68.61,68.69,68.6,68.69,55986.0,63.6981,63.7724,63.6889,63.7724,55986.0
2021-06-28 14:00:00,68.7,68.79,68.67,68.75,67347.0,63.7817,63.8653,63.7538,63.8281,67347.0
2021-06-28 14:10:00,68.75,68.85,68.74,68.83,86530.0,63.8281,63.921,63.8188,63.9024,86530.0
2021-06-28 14:20:00,68.83,68.89,68.83,68.87,68294.0,63.9024,63.9581,63.9024,63.9395,68294.0
2021-06-28 14:30:00,68.87,68.88,68.82,68.86,48116.0,63.9395,63.9488,63.8931,63.9302,48116.0
2021-06-28 14:40:00,68.86,68.88,68.79,68.84,63055.0,63.9302,63.9488,63.8653,63.9117,63055.0
2021-06-28 14:50:00,68.84,68.94,68.81,68.93,71527.0,63.9117,64.0045,63.8838,63.9952,71527.0
2021-06-28 15:00:00,68.93,68.93,68.8,68.81,77463.0,63.9952,63.9952,63.8745,63.8838,77463.0
2021-06-28 15:10:00,68.81,68.85,68.75,68.8,72000.0,63.8838,63.921,63.8281,63.8745,72000.0
2021-06-28 15:20:00,68.81,68.89,68.77,68.83,79284.0,63.8838,63.9581,63.8467,63.9024,79284.0
2021-06-28 15:30:00,68.82,68.88,68.82,68.85,103462.0,63.8931,63.9488,63.8931,63.921,103462.0
2021-06-28 15:40:00,68.86,68.91,68.77,68.81,137925.0,63.9302,63.9767,63.8467,63.8838,137925.0
2021-06-28 15:50:00,68.81,68.98,68.78,68.82,492221.0,63.8838,64.0416,63.856,63.8931,492221.0
2021-06-29 09:30:00,69.0,69.38,68.85,69.22,310969.0,64.0602,64.413,63.921,64.2645,310969.0
2021-06-29 09:40:00,69.22,69.45,69.1,69.25,118162.0,64.2645,64.478,64.1531,64.2923,118162.0
2021-06-29 09:50:00,69.24,69.31,69.1,69.17,158525.0,64.283,64.348,64.1531,64.218,158525.0
2021-06-29 10:00:00,69.18,69.47,69.16,69.28,171879.0,64.2273,64.4966,64.2088,64.3202,171879.0
2021-06-29 10:10:00,69.29,69.32,69.1,69.21,85456.0,64.3295,64.3573,64.1531,64.2552,85456.0
2021-06-29 10:20:00,69.22,69.27,69.16,69.2,101637.0,64.2645,64.3109,64.2088,64.2459,101637.0
2021-06-29 10:30:00,69.2,69.25,69.15,69.22,52342.0,64.2459,64.2923,64.1995,64.2645,52342.0
2021-06-29 10:40:00,69.22,69.54,69.19,69.54,398356.0,64.2645,64.5616,64.2366,64.5616,398356.0
2021-06-29 10:50:00,69.54,69.73,69.49,69.57,180086.0,64.5616,64.738,64.5151,64.5894,180086.0
2021-06-29 11:00:00,69.58,69.6,69.33,69.36,137606.0,64.5987,64.6173,64.3666,64.3944,137606.0
2021-06-29 11:10:00,69.37,69.69,69.32,69.69,121798.0,64.4037,64.7008,64.3573,64.7008,121798.0
2021-06-29 11:20:00,69.69,69.74,69.61,69.68,71477.0,64.7008,64.7472,64.6265,64.6915,71477.0
2021-06-29 11:30:00,69.68,69.71,69.62,69.67,72512.0,64.6915,64.7194,64.6358,64.6823,72512.0
2021-06-29 11:40:00,69.67,69.68,69.59,69.68,50877.0,64.6823,64.6915,64.608,64.6915,50877.0
2021-06-29 11:50:00,69.69,69.91,69.68,69.9,112956.0,64.7008,64.9051,64.6915,64.8958,112956.0
2021-06-29 12:00:00,69.9,69.93,69.74,69.92,96177.0,64.8958,64.9236,64.7472,64.9144,96177.0
2021-06-29 12:10:00,69.92,69.92,69.83,69.87,63203.0,64.9144,64.9144,64.8308,64.8679,63203.0
2021-06-29 12:20:00,69.87,70.05,69.83,69.97,125596.0,64.8679,65.035,64.8308,64.9608,125596.0
2021-06-29 12:30:00,69.97,70.18,69.97,70.16,98795.0,64.9608,65.1557,64.9608,65.1372,98795.0
2021-06-29 12:40:00,70.16,70.2,70.08,70.09,99570.0,65.1372,65.1743,65.0629,65.0722,99570.0
2021-06-29 12:50:00,70.09,70.23,70.07,70.19,68141.0,65.0722,65.2022,65.0536,65.165,68141.0
2021-06-29 13:00:00,70.19,70.2,69.95,69.98,78607.0,65.165,65.1743,64.9422,64.9701,78607.0
2021-06-29 13:10:00,69.97,70.05,69.97,70.02,45657.0,64.9608,65.035,64.9608,65.0072,45657.0
2021-06-29 13:20:00,70.02,70.18,70.02,70.16,72588.0,65.0072,65.1557,65.0072,65.1372,72588.0
2021-06-29 13:30:00,70.15,70.21,70.15,70.18,61967.0,65.1279,65.1836,65.1279,65.1557,61967.0
2021-06-29 13:40:00,70.18,70.26,70.11,70.19,80885.0,65.1557,65.23,65.0908,65.165,80885.0
2021-06-29 13:50:00,70.18,70.24,70.14,70.22,54345.0,65.1557,65.2114,65.1186,65.1929,54345.0
2021-06-29 14:00:00,70.21,70.35,70.21,70.33,89523.0,65.1836,65.3136,65.1836,65.295,89523.0
2021-06-29 14:10:00,70.32,70.41,70.32,70.38,81663.0,65.2857,65.3693,65.2857,65.3414,81663.0
2021-06-29 14:20:00,70.38,70.64,70.38,70.54,219051.0,65.3414,65.5828,65.3414,65.49,219051.0
2021-06-29 14:30:00,70.54,70.57,70.36,70.45,135373.0,65.49,65.5178,65.3229,65.4064,135373.0
2021-06-29 14:40:00,70.45,70.5,70.32,70.41,107104.0,65.4064,65.4528,65.2857,65.3693,107104.0
2021-06-29 14:50:00,70.41,70.41,70.25,70.27,131840.0,65.3693,65.3693,65.2207,65.2393,131840.0
2021-06-29 15:00:00,70.28,70.34,70.18,70.2,118418.0,65.2486,65.3043,65.1557,65.1743,118418.0
2021-06-29 15:10:00,70.19,70.37,70.18,70.33,143327.0,65.165,65.3321,65.1557,65.295,143327.0
2021-06-29 15:20:00,70.34,70.41,70.33,70.41,88758.0,65.3043,65.3693,65.295,65.3693,88758.0
2021-06-29 15:30:00,70.41,70.5,70.35,70.48,154008.0,65.3693,65.4528,65.3136,65.4343,154008.0
2021-06-29 15:40:00,70.48,70.48,70.28,70.39,179099.0,65.4343,65.4343,65.2486,65.3507,179099.0
2021-06-29 15:50:00,70.39,70.52,70.32,70.5,507974.0,65.3507,65.4714,65.2857,65.4528,507974.0
2021-06-30 09:30:00,70.23,70.32,69.85,70.2,330618.0,65.2022,65.2857,64.8494,65.1743,330618.0
2021-06-30 09:40:00,70.17,70.24,70.07,70.12,107940.0,65.1465,65.2114,65.0536,65.1,107940.0
2021-06-30 09:50:00,70.11,70.11,69.69,69.94,205563.0,65.0908,65.0908,64.7008,64.9329,205563.0
2021-06-30 10:00:00,69.93,70.06,69.87,70.04,130645.0,64.9236,65.0443,64.8679,65.0258,130645.0
2021-06-30 10:10:00,70.05,70.29,70.04,70.21,93659.0,65.035,65.2579,65.0258,65.1836,93659.0
2021-06-30 10:20:00,70.18,70.19,69.99,70.01,55396.0,65.1557,65.165,64.9793,64.9979,55396.0
2021-06-30 10:30:00,70.0,70.08,69.96,70.02,122062.0,64.9886,65.0629,64.9515,65.0072,122062.0
2021-06-30 10:40:00,70.02,70.3,70.01,70.06,180266.0,65.0072,65.2671,64.9979,65.0443,180266.0
2021-06-30 10:50:00,70.06,70.13,69.99,70.06,77726.0,65.0443,65.1093,64.9793,65.0443,77726.0
2021-06-30 11:00:00,70.07,70.19,70.06,70.07,86528.0,65.0536,65.165,65.0443,65.0536,86528.0
2021-06-30 11:10:00,70.08,70.16,70.05,70.09,85507.0,65.0629,65.1372,65.035,65.0722,85507.0
2021-06-30 11:20:00,70.08,70.19,70.06,70.12,98514.0,65.0629,65.165,65.0443,65.1,98514.0
2021-06-30 11:30:00,70.11,70.11,69.95,70.01,142732.0,65.0908,65.0908,64.9422,64.9979,142732.0
2021-06-30 11:40:00,70.01,70.01,69.88,69.95,107563.0,64.9979,64.9979,64.8772,64.9422,107563.0
2021-06-30 11:50:00,69.95,70.06,69.89,70.06,97701.0,64.9422,65.0443,64.8865,65.0443,97701.0
2021-06-30 12:00:00,70.06,70.18,70.03,70.15,64346.0,65.0443,65.1557,65.0165,65.1279,64346.0
2021-06-30 12:10:00,70.14,70.27,70.13,70.26,60203.0,65.1186,65.2393,65.1093,65.23,60203.0
2021-06-30 12:20:00,70.27,70.31,70.22,70.26,93400.0,65.2393,65.2764,65.1929,65.23,93400.0
2021-06-30 12:30:00,70.26,70.36,70.24,70.31,109212.0,65.23,65.3229,65.2114,65.2764,109212.0
2021-06-30 12:40:00,70.31,70.33,70.13,70.13,82622.0,65.2764,65.295,65.1093,65.1093,82622.0
2021-06-30 12:50:00,70.12,70.27,70.1,70.23,54291.0,65.1,65.2393,65.0815,65.2022,54291.0
2021-06-30 13:00:00,70.24,70.37,70.23,70.33,98734.0,65.2114,65.3321,65.2022,65.295,98734.0
2021-06-30 13:10:00,70.32,70.46,70.25,70.41,95535.0,65.2857,65.4157,65.2207,65.3693,95535.0
2021-06-30 13:20:00,70.41,70.46,70.4,70.44,99088.0,65.3693,65.4157,65.36,65.3971,99088.0
2021-06-30 13:30:00,70.44,70.44,70.28,70.38,63663.0,65.3971,65.3971,65.2486,65.3414,63663.0
2021-06-30 13:40:00,70.37,70.41,70.34,70.37,54753.0,65.3321,65.3693,65.3043,65.3321,54753.0
2021-06-30 13:50:00,70.37,70.39,70.31,70.39,98182.0,65.3321,65.3507,65.2764,65.3507,98182.0
2021-06-30 14:00:00,70.38,70.4,70.29,70.31,95530.0,65.3414,65.36,65.2579,65.2764,95530.0
2021-06-30 14:10:00,70.31,70.39,70.29,70.34,73914.0,65.2764,65.3507,65.2579,65.3043,73914.0
2021-06-30 14:20:00,70.34,70.36,70.29,70.32,62563.0,65.3043,65.3229,65.2579,65.2857,62563.0
2021-06-30 14:30:00,70.32,70.45,70.31,70.43,151714.0,65.2857,65.4064,65.2764,65.3878,151714.0
2021-06-30 14:40:00,70.42,70.46,70.39,70.42,122763.0,65.3786,65.4157,65.3507,65.3786,122763.0
2021-06-30 14:50:00,70.42,70.44,70.39,70.4,84796.0,65.3786,65.3971,65.3507,65.36,84796.0
2021-06-30 15:00:00,70.4,70.53,70.39,70.51,118750.0,65.36,65.4807,65.3507,65.4621,118750.0
2021-06-30 15:10:00,70.5,70.52,70.44,70.51,65829.0,65.4528,65.4714,65.3971,65.4621,65829.0
2021-06-30 15:20:00,70.51,70.66,70.49,70.63,141456.0,65.4621,65.6014,65.4435,65.5735,141456.0
2021-06-30 15:30:00,70.63,70.64,70.45,70.45,140171.0,65.5735,65.5828,65.4064,65.4064,140171.0
2021-06-30 15:40:00,70.45,70.46,70.31,70.31,171990.0,65.4064,65.4157,65.2764,65.2764,171990.0
2021-06-30 15:50:00,70.32,70.32,70.03,70.21,911754.0,65.2857,65.2857,65.0165,65.1836,911754.0
2021-07-01 09:30:00,70.5,70.76,69.89,70.68,431578.0,65.4528,65.6942,64.8865,65.6199,431578.0
2021-07-01 09:40:00,70.72,70.77,70.34,70.5,180371.0,65.6571,65.7035,65.3043,65.4528,180371.0
2021-07-01 09:50:00,70.52,70.58,70.04,70.09,131334.0,65.4714,65.5271,65.0258,65.0722,131334.0
2021-07-01 10:00:00,70.09,70.13,69.98,70.09,223522.0,65.0722,65.1093,64.9701,65.0722,223522.0
2021-07-01 10:10:00,70.09,70.14,69.55,69.63,284546.0,65.0722,65.1186,64.5708,64.6451,284546.0
2021-07-01 10:20:00,69.62,69.63,69.19,69.2,331107.0,64.6358,64.6451,64.2366,64.2459,331107.0
2021-07-01 10:30:00,69.2,69.37,69.04,69.12,318529.0,64.2459,64.4037,64.0974,64.1716,318529.0
2021-07-01 10:40:00,69.12,69.22,69.03,69.07,304620.0,64.1716,64.2645,64.0881,64.1252,304620.0
2021-07-01 10:50:00,69.07,69.44,69.05,69.36,459631.0,64.1252,64.4687,64.1066,64.3944,459631.0
2021-07-01 11:00:00,69.35,69.55,69.31,69.36,303012.0,64.3852,64.5708,64.348,64.3944,303012.0
2021-07-01 11:10:00,69.34,69.42,69.23,69.28,194423.0,64.3759,64.4501,64.2738,64.3202,194423.0
2021-07-01 11:20:00,69.28,69.47,69.25,69.47,103003.0,64.3202,64.4966,64.2923,64.4966,103003.0
2021-07-01 11:30:00,69.46,69.61,69.41,69.56,119217.0,64.4873,64.6265,64.4409,64.5801,119217.0
2021-07-01 11:40:00,69.56,69.91,69.56,69.9,129586.0,64.5801,64.9051,64.5801,64.8958,129586.0
2021-07-01 11:50:00,69.9,70.06,69.9,69.96,124135.0,64.8958,65.0443,64.8958,64.9515,124135.0
2021-07-01 12:00:00,69.96,70.04,69.78,70.01,154236.0,64.9515,65.0258,64.7844,64.9979,154236.0
2021-07-01 12:10:00,70.0,70.04,69.92,70.0,70493.0,64.9886,65.0258,64.9144,64.9886,70493.0
2021-07-01 12:20:00,70.01,70.01,69.91,69.91,44663.0,64.9979,64.9979,64.9051,64.9051,44663.0
2021-07-01 12:30:00,69.91,69.91,69.8,69.9,49471.0,64.9051,64.9051,64.8029,64.8958,49471.0
2021-07-01 12:40:00,69.9,69.98,69.88,69.94,41261.0,64.8958,64.9701,64.8772,64.9329,41261.0
2021-07-01 12:50:00,69.95,69.95,69.8,69.84,45052.0,64.9422,64.9422,64.8029,64.8401,45052.0
2021-07-01 13:00:00,69.85,69.99,69.85,69.98,39292.0,64.8494,64.9793,64.8494,64.9701,39292.0
2021-07-01 13:10:00,69.98,70.1,69.95,70.03,84810.0,64.9701,65.0815,64.9422,65.0165,84810.0
2021-07-01 13:20:00,70.03,70.05,69.98,70.0,61526.0,65.0165,65.035,64.9701,64.9886,61526.0
2021-07-01 13:30:00,70.0,70.04,69.94,70.03,34867.0,64.9886,65.0258,64.9329,65.0165,34867.0
2021-07-01 13:40:00,70.02,70.13,70.01,70.11,49269.0,65.0072,65.1093,64.9979,65.0908,49269.0
2021-07-01 13:50:00,70.1,70.14,70.02,70.1,38997.0,65.0815,65.1186,65.0072,65.0815,38997.0
2021-07-01 14:00:00,70.1,70.22,70.08,70.22,100387.0,65.0815,65.1929,65.0629,65.1929,100387.0
2021-07-01 14:10:00,70.22,70.23,70.16,70.23,138300.0,65.1929,65.2022,65.1372,65.2022,138300.0
2021-07-01 14:20:00,70.23,70.27,70.2,70.23,44430.0,65.2022,65.2393,65.1743,65.2022,44430.0
2021-07-01 14:30:00,70.23,70.26,70.15,70.2,54242.0,65.2022,65.23,65.1279,65.1743,54242.0
2021-07-01 14:40:00,70.2,70.25,70.16,70.18,50853.0,65.1743,65.2207,65.1372,65.1557,50853.0
2021-07-01 14:50:00,70.17,70.2,70.07,70.13,69364.0,65.1465,65.1743,65.0536,65.1093,69364.0
2021-07-01 15:00:00,70.13,70.18,70.08,70.17,85077.0,65.1093,65.1557,65.0629,65.1465,85077.0
2021-07-01 15:10:00,70.16,70.22,70.07,70.1,90817.0,65.1372,65.1929,65.0536,65.0815,90817.0
2021-07-01 15:20:00,70.1,70.25,70.1,70.21,286600.0,65.0815,65.2207,65.0815,65.1836,286600.0
2021-07-01 15:30:00,70.22,70.23,70.13,70.13,119808.0,65.1929,65.2022,65.1093,65.1093,119808.0
2021-07-01 15:40:00,70.13,70.14,70.02,70.03,170879.0,65.1093,65.1186,65.0072,65.0165,170879.0
2021-07-01 15:50:00,70.03,70.05,69.74,69.79,718194.0,65.0165,65.035,64.7472,64.7937,718194.0
2021-07-02 09:30:00,70.02,70.16,69.4,69.61,254085.0,65.0072,65.1372,64.4316,64.6265,254085.0
2021-07-02 09:40:00,69.62,69.74,69.54,69.58,118946.0,64.6358,64.7472,64.5616,64.5987,118946.0
2021-07-02 09:50:00,69.59,69.62,69.46,69.55,148572.0,64.608,64.6358,64.4873,64.5708,148572.0
2021-07-02 10:00:00,69.54,69.66,69.45,69.53,94294.0,64.5616,64.673,64.478,64.5523,94294.0
2021-07-02 10:10:00,69.52,69.54,69.38,69.41,84610.0,64.543,64.5616,64.413,64.4409,84610.0
2021-07-02 10:20:00,69.41,69.55,69.36,69.5,105336.0,64.4409,64.5708,64.3944,64.5244,105336.0
2021-07-02 10:30:00,69.5,69.68,69.42,69.55,149870.0,64.5244,64.6915,64.4501,64.5708,149870.0
2021-07-02 10:40:00,69.56,69.65,69.46,69.62,58564.0,64.5801,64.6637,64.4873,64.6358,58564.0
2021-07-02 10:50:00,69.62,69.8,69.62,69.8,82025.0,64.6358,64.8029,64.6358,64.8029,82025.0
2021-07-02 11:00:00,69.8,69.84,69.73,69.82,104970.0,64.8029,64.8401,64.738,64.8215,104970.0
2021-07-02 11:10:00,69.82,69.87,69.73,69.78,109790.0,64.8215,64.8679,64.738,64.7844,109790.0
2021-07-02 11:20:00,69.78,69.78,69.67,69.75,45093.0,64.7844,64.7844,64.6823,64.7565,45093.0
2021-07-02 11:30:00,69.76,69.86,69.71,69.84,61394.0,64.7658,64.8586,64.7194,64.8401,61394.0
2021-07-02 11:40:00,69.84,69.84,69.77,69.8,51324.0,64.8401,64.8401,64.7751,64.8029,51324.0
2021-07-02 11:50:00,69.8,70.0,69.79,70.0,83670.0,64.8029,64.9886,64.7937,64.9886,83670.0
2021-07-02 12:00:00,70.01,70.07,69.95,70.01,33367.0,64.9979,65.0536,64.9422,64.9979,33367.0
2021-07-02 12:10:00,70.01,70.13,70.01,70.1,60259.0,64.9979,65.1093,64.9979,65.0815,60259.0
2021-07-02 12:20:00,70.09,70.2,70.09,70.14,50369.0,65.0722,65.1743,65.0722,65.1186,50369.0
2021-07-02 12:30:00,70.15,70.26,70.15,70.23,51219.0,65.1279,65.23,65.1279,65.2022,51219.0
2021-07-02 12:40:00,70.22,70.25,70.11,70.14,46922.0,65.1929,65.2207,65.0908,65.1186,46922.0
2021-07-02 12:50:00,70.15,70.2,70.1,70.19,30470.0,65.1279,65.1743,65.0815,65.165,30470.0
2021-07-02 13:00:00,70.2,70.22,70.12,70.2,31882.0,65.1743,65.1929,65.1,65.1743,31882.0
2021-07-02 13:10:00,70.2,70.2,70.12,70.16,36709.0,65.1743,65.1743,65.1,65.1372,36709.0
2021-07-02 13:20:00,70.15,70.15,70.05,70.14,58857.0,65.1279,65.1279,65.035,65.1186,58857.0
2021-07-02 13:30:00,70.14,70.17,70.07,70.17,43660.0,65.1186,65.1465,65.0536,65.1465,43660.0
2021-07-02 13:40:00,70.17,70.18,70.12,70.17,48082.0,65.1465,65.1557,65.1,65.1465,48082.0
2021-07-02 13:50:00,70.17,70.21,70.13,70.2,50075.0,65.1465,65.1836,65.1093,65.1743,50075.0
2021-07-02 14:00:00,70.2,70.31,70.16,70.29,70743.0,65.1743,65.2764,65.1372,65.2579,70743.0
2021-07-02 14:10:00,70.28,70.3,70.23,70.26,48767.0,65.2486,65.2671,65.2022,65.23,48767.0
2021-07-02 14:20:00,70.26,70.3,70.22,70.25,55291.0,65.23,65.2671,65.1929,65.2207,55291.0
2021-07-02 14:30:00,70.24,70.25,70.07,70.1,80250.0,65.2114,65.2207,65.0536,65.0815,80250.0
2021-07-02 14:40:00,70.11,70.13,70.03,70.12,54622.0,65.0908,65.1093,65.0165,65.1,54622.0
2021-07-02 14:50:00,70.12,70.14,70.04,70.06,52577.0,65.1,65.1186,65.0258,65.0443,52577.0
2021-07-02 15:00:00,70.06,70.15,70.05,70.13,61666.0,65.0443,65.1279,65.035,65.1093,61666.0
2021-07-02 15:10:00,70.14,70.16,70.09,70.13,53261.0,65.1186,65.1372,65.0722,65.1093,53261.0
2021-07-02 15:20:00,70.13,70.24,70.13,70.21,59352.0,65.1093,65.2114,65.1093,65.1836,59352.0
2021-07-02 15:30:00,70.21,70.21,70.13,70.19,113908.0,65.1836,65.1836,65.1093,65.165,113908.0
2021-07-02 15:40:00,70.19,70.2,70.09,70.12,160715.0,65.165,65.1743,65.0722,65.1,160715.0
2021-07-02 15:50:00,70.12,70.15,70.0,70.06,559906.0,65.1,65.1279,64.9886,65.0443,559906.0
2021-07-06 09:30:00,70.15,70.15,69.54,69.71,206890.0,65.1279,65.1279,64.5616,64.7194,206890.0
2021-07-06 09:40:00,69.72,69.73,69.35,69.41,116426.0,64.7287,64.738,64.3852,64.4409,116426.0
2021-07-06 09:50:00,69.43,69.53,69.24,69.27,91459.0,64.4594,64.5523,64.283,64.3109,91459.0
2021-07-06 10:00:00,69.29,69.37,69.21,69.25,109569.0,64.3295,64.4037,64.2552,64.2923,109569.0
2021-07-06 10:10:00,69.26,69.26,69.02,69.13,102601.0,64.3016,64.3016,64.0788,64.1809,102601.0
2021-07-06 10:20:00,69.13,69.19,69.05,69.09,130161.0,64.1809,64.2366,64.1066,64.1438,130161.0
2021-07-06 10:30:00,69.09,69.1,68.89,69.03,123332.0,64.1438,64.1531,63.9581,64.0881,123332.0
2021-07-06 10:40:00,69.03,69.11,68.97,69.1,106220.0,64.0881,64.1623,64.0324,64.1531,106220.0
2021-07-06 10:50:00,69.11,69.3,69.1,69.11,109952.0,64.1623,64.3387,64.1531,64.1623,109952.0
2021-07-06 11:00:00,69.09,69.13,69.02,69.06,64540.0,64.1438,64.1809,64.0788,64.1159,64540.0
2021-07-06 11:10:00,69.05,69.11,68.92,68.92,80833.0,64.1066,64.1623,63.9859,63.9859,80833.0
2021-07-06 11:20:00,68.92,69.13,68.91,69.13,200676.0,63.9859,64.1809,63.9767,64.1809,200676.0
2021-07-06 11:30:00,69.13,69.28,69.12,69.28,77115.0,64.1809,64.3202,64.1716,64.3202,77115.0
2021-07-06 11:40:00,69.28,69.31,69.16,69.29,82703.0,64.3202,64.348,64.2088,64.3295,82703.0
2021-07-06 11:50:00,69.3,69.36,69.2,69.2,88071.0,64.3387,64.3944,64.2459,64.2459,88071.0
2021-07-06 12:00:00,69.2,69.2,69.07,69.07,102523.0,64.2459,64.2459,64.1252,64.1252,102523.0
2021-07-06 12:10:00,69.08,69.21,69.05,69.06,77195.0,64.1345,64.2552,64.1066,64.1159,77195.0
2021-07-06 12:20:00,69.06,69.14,69.03,69.1,59094.0,64.1159,64.1902,64.0881,64.1531,59094.0
2021-07-06 12:30:00,69.1,69.16,68.98,69.02,64650.0,64.1531,64.2088,64.0416,64.0788,64650.0
2021-07-06 12:40:00,69.03,69.17,69.02,69.17,53511.0,64.0881,64.218,64.0788,64.218,53511.0
2021-07-06 12:50:00,69.16,69.31,69.16,69.31,63350.0,64.2088,64.348,64.2088,64.348,63350.0
2021-07-06 13:00:00,69.31,69.39,69.28,69.39,68880.0,64.348,64.4223,64.3202,64.4223,68880.0
2021-07-06 13:10:00,69.39,69.47,69.38,69.47,88142.0,64.4223,64.4966,64.413,64.4966,88142.0
2021-07-06 13:20:00,69.46,69.49,69.41,69.47,60516.0,64.4873,64.5151,64.4409,64.4966,60516.0
2021-07-06 13:30:00,69.47,69.47,69.32,69.33,110487.0,64.4966,64.4966,64.3573,64.3666,110487.0
2021-07-06 13:40:00,69.33,69.43,69.32,69.41,56737.0,64.3666,64.4594,64.3573,64.4409,56737.0
2021-07-06 13:50:00,69.41,69.43,69.35,69.36,41213.0,64.4409,64.4594,64.3852,64.3944,41213.0
2021-07-06 14:00:00,69.36,69.4,69.31,69.35,66370.0,64.3944,64.4316,64.348,64.3852,66370.0
2021-07-06 14:10:00,69.35,69.4,69.31,69.4,45272.0,64.3852,64.4316,64.348,64.4316,45272.0
2021-07-06 14:20:00,69.39,69.4,69.23,69.24,58825.0,64.4223,64.4316,64.2738,64.283,58825.0
2021-07-06 14:30:00,69.25,69.29,69.22,69.23,51169.0,64.2923,64.3295,64.2645,64.2738,51169.0
2021-07-06 14:40:00,69.24,69.28,69.19,69.21,58995.0,64.283,64.3202,64.2366,64.2552,58995.0
2021-07-06 14:50:00,69.21,69.23,69.13,69.16,75049.0,64.2552,64.2738,64.1809,64.2088,75049.0
2021-07-06 15:00:00,69.16,69.25,69.12,69.25,71705.0,64.2088,64.2923,64.1716,64.2923,71705.0
2021-07-06 15:10:00,69.25,69.29,69.23,69.28,57967.0,64.2923,64.3295,64.2738,64.3202,57967.0
2021-07-06 15:20:00,69.28,69.29,69.24,69.27,66101.0,64.3202,64.3295,64.283,64.3109,66101.0
2021-07-06 15:30:00,69.27,69.32,69.18,69.23,123267.0,64.3109,64.3573,64.2273,64.2738,123267.0
2021-07-06 15:40:00,69.23,69.32,69.23,69.23,140110.0,64.2738,64.3573,64.2738,64.2738,140110.0
2021-07-06 15:50:00,69.24,69.26,68.98,69.02,482994.0,64.283,64.3016,64.0416,64.0788,482994.0
2021-07-07 09:30:00,69.44,69.75,68.99,69.73,195408.0,64.4687,64.7565,64.0509,64.738,195408.0
2021-07-07 09:40:00,69.73,70.21,69.7,70.19,157757.0,64.738,65.1836,64.7101,65.165,157757.0
2021-07-07 09:50:00,70.18,70.4,70.04,70.35,131058.0,65.1557,65.36,65.0258,65.3136,131058.0
2021-07-07 10:00:00,70.37,70.37,70.0,70.17,160932.0,65.3321,65.3321,64.9886,65.1465,160932.0
2021-07-07 10:10:00,70.18,70.44,70.17,70.32,179370.0,65.1557,65.3971,65.1465,65.2857,179370.0
2021-07-07 10:20:00,70.32,70.33,69.86,69.89,79909.0,65.2857,65.295,64.8586,64.8865,79909.0
2021-07-07 10:30:00,69.9,69.9,69.64,69.77,142088.0,64.8958,64.8958,64.6544,64.7751,142088.0
2021-07-07 10:40:00,69.77,69.82,69.6,69.64,145463.0,64.7751,64.8215,64.6173,64.6544,145463.0
2021-07-07 10:50:00,69.65,69.77,69.59,69.67,141841.0,64.6637,64.7751,64.608,64.6823,141841.0
2021-07-07 11:00:00,69.69,69.81,69.66,69.74,87387.0,64.7008,64.8122,64.673,64.7472,87387.0
2021-07-07 11:10:00,69.73,69.89,69.7,69.89,57856.0,64.738,64.8865,64.7101,64.8865,57856.0
2021-07-07 11:20:00,69.88,69.95,69.82,69.95,74353.0,64.8772,64.9422,64.8215,64.9422,74353.0
2021-07-07 11:30:00,69.95,70.1,69.88,70.06,65405.0,64.9422,65.0815,64.8772,65.0443,65405.0
2021-07-07 11:40:00,70.06,70.21,70.04,70.15,103550.0,65.0443,65.1836,65.0258,65.1279,103550.0
2021-07-07 11:50:00,70.17,70.22,69.86,69.9,237051.0,65.1465,65.1929,64.8586,64.8958,237051.0
2021-07-07 12:00:00,69.9,70.09,69.89,70.04,220676.0,64.8958,65.0722,64.8865,65.0258,220676.0
2021-07-07 12:10:00,70.05,70.21,70.04,70.15,86034.0,65.035,65.1836,65.0258,65.1279,86034.0
2021-07-07 12:20:00,70.17,70.23,70.1,70.16,50920.0,65.1465,65.2022,65.0815,65.1372,50920.0
2021-07-07 12:30:00,70.15,70.27,70.12,70.25,80731.0,65.1279,65.2393,65.1,65.2207,80731.0
2021-07-07 12:40:00,70.26,70.45,70.25,70.39,150109.0,65.23,65.4064,65.2207,65.3507,150109.0
2021-07-07 12:50:00,70.39,70.52,70.38,70.46,84704.0,65.3507,65.4714,65.3414,65.4157,84704.0
2021-07-07 13:00:00,70.46,70.46,70.17,70.23,64730.0,65.4157,65.4157,65.1465,65.2022,64730.0
2021-07-07 13:10:00,70.23,70.24,70.14,70.16,31830.0,65.2022,65.2114,65.1186,65.1372,31830.0
2021-07-07 13:20:00,70.17,70.21,70.09,70.14,38259.0,65.1465,65.1836,65.0722,65.1186,38259.0
2021-07-07 13:30:00,70.14,70.15,70.07,70.11,39549.0,65.1186,65.1279,65.0536,65.0908,39549.0
2021-07-07 13:40:00,70.12,70.2,70.1,70.2,44044.0,65.1,65.1743,65.0815,65.1743,44044.0
2021-07-07 13:50:00,70.19,70.3,70.14,70.19,57721.0,65.165,65.2671,65.1186,65.165,57721.0
2021-07-07 14:00:00,70.2,70.44,70.19,70.4,110345.0,65.1743,65.3971,65.165,65.36,110345.0
2021-07-07 14:10:00,70.39,70.4,70.3,70.39,118258.0,65.3507,65.36,65.2671,65.3507,118258.0
2021-07-07 14:20:00,70.39,70.43,70.31,70.35,114910.0,65.3507,65.3878,65.2764,65.3136,114910.0
2021-07-07 14:30:00,70.34,70.41,70.16,70.17,160442.0,65.3043,65.3693,65.1372,65.1465,160442.0
2021-07-07 14:40:00,70.18,70.21,70.1,70.15,50931.0,65.1557,65.1836,65.0815,65.1279,50931.0
2021-07-07 14:50:00,70.15,70.23,70.14,70.17,35576.0,65.1279,65.2022,65.1186,65.1465,35576.0
2021-07-07 15:00:00,70.17,70.25,70.14,70.25,45684.0,65.1465,65.2207,65.1186,65.2207,45684.0
2021-07-07 15:10:00,70.24,70.28,70.2,70.22,45072.0,65.2114,65.2486,65.1743,65.1929,45072.0
2021-07-07 15:20:00,70.22,70.26,70.09,70.09,152495.0,65.1929,65.23,65.0722,65.0722,152495.0
2021-07-07 15:30:00,70.09,70.18,70.05,70.12,75362.0,65.0722,65.1557,65.035,65.1,75362.0
2021-07-07 15:40:00,70.13,70.16,70.08,70.11,113853.0,65.1093,65.1372,65.0629,65.0908,113853.0
2021-07-07 15:50:00,70.11,70.15,69.96,70.07,324101.0,65.0908,65.1279,64.9515,65.0536,324101.0
2021-07-08 09:30:00,68.66,69.29,68.39,68.91,275857.0,63.7446,64.3295,63.4939,63.9767,275857.0
2021-07-08 09:40:00,68.94,69.02,68.59,68.76,121994.0,64.0045,64.0788,63.6796,63.8374,121994.0
2021-07-08 09:50:00,68.76,69.15,68.74,69.05,132082.0,63.8374,64.1995,63.8188,64.1066,132082.0
2021-07-08 10:00:00,69.04,69.05,68.74,68.83,100018.0,64.0974,64.1066,63.8188,63.9024,100018.0
2021-07-08 10:10:00,68.83,68.91,68.58,68.59,88399.0,63.9024,63.9767,63.6703,63.6796,88399.0
2021-07-08 10:20:00,68.58,68.96,68.38,68.84,254167.0,63.6703,64.0231,63.4846,63.9117,254167.0
2021-07-08 10:30:00,68.87,68.97,68.62,68.7,84218.0,63.9395,64.0324,63.7074,63.7817,84218.0
2021-07-08 10:40:00,68.7,68.9,68.62,68.7,89783.0,63.7817,63.9674,63.7074,63.7817,89783.0
2021-07-08 10:50:00,68.72,68.74,68.55,68.58,97507.0,63.8003,63.8188,63.6424,63.6703,97507.0
2021-07-08 11:00:00,68.58,68.73,68.52,68.71,90152.0,63.6703,63.8095,63.6146,63.791,90152.0
2021-07-08 11:10:00,68.72,68.93,68.66,68.93,115267.0,63.8003,63.9952,63.7446,63.9952,115267.0
2021-07-08 11:20:00,68.92,69.01,68.85,68.94,111301.0,63.9859,64.0695,63.921,64.0045,111301.0
2021-07-08 11:30:00,68.95,68.96,68.71,68.95,58442.0,64.0138,64.0231,63.791,64.0138,58442.0
2021-07-08 11:40:00,68.95,68.97,68.87,68.93,50180.0,64.0138,64.0324,63.9395,63.9952,50180.0
2021-07-08 11:50:00,68.93,69.03,68.89,68.96,47790.0,63.9952,64.0881,63.9581,64.0231,47790.0
2021-07-08 12:00:00,68.96,68.98,68.88,68.91,44405.0,64.0231,64.0416,63.9488,63.9767,44405.0
2021-07-08 12:10:00,68.91,68.91,68.76,68.8,107831.0,63.9767,63.9767,63.8374,63.8745,107831.0
2021-07-08 12:20:00,68.8,68.82,68.76,68.81,67171.0,63.8745,63.8931,63.8374,63.8838,67171.0
2021-07-08 12:30:00,68.81,68.96,68.81,68.95,69130.0,63.8838,64.0231,63.8838,64.0138,69130.0
2021-07-08 12:40:00,68.95,69.0,68.85,68.89,73886.0,64.0138,64.0602,63.921,63.9581,73886.0
2021-07-08 12:50:00,68.89,68.9,68.8,68.82,39280.0,63.9581,63.9674,63.8745,63.8931,39280.0
2021-07-08 13:00:00,68.83,68.88,68.76,68.76,53332.0,63.9024,63.9488,63.8374,63.8374,53332.0
2021-07-08 13:10:00,68.77,68.81,68.65,68.79,53169.0,63.8467,63.8838,63.7353,63.8653,53169.0
2021-07-08 13:20:00,68.79,68.91,68.73,68.91,50460.0,63.8653,63.9767,63.8095,63.9767,50460.0
2021-07-08 13:30:00,68.91,68.97,68.82,68.85,62567.0,63.9767,64.0324,63.8931,63.921,62567.0
2021-07-08 13:40:00,68.85,68.9,68.78,68.81,78898.0,63.921,63.9674,63.856,63.8838,78898.0
2021-07-08 13:50:00,68.81,68.84,68.73,68.84,50651.0,63.8838,63.9117,63.8095,63.9117,50651.0
2021-07-08 14:00:00,68.83,68.93,68.77,68.86,50446.0,63.9024,63.9952,63.8467,63.9302,50446.0
2021-07-08 14:10:00,68.86,68.97,68.82,68.84,51505.0,63.9302,64.0324,63.8931,63.9117,51505.0
2021-07-08 14:20:00,68.83,68.83,68.72,68.75,45204.0,63.9024,63.9024,63.8003,63.8281,45204.0
2021-07-08 14:30:00,68.75,68.86,68.74,68.81,56531.0,63.8281,63.9302,63.8188,63.8838,56531.0
2021-07-08 14:40:00,68.82,68.84,68.69,68.7,53562.0,63.8931,63.9117,63.7724,63.7817,53562.0
2021-07-08 14:50:00,68.71,68.77,68.68,68.76,51151.0,63.791,63.8467,63.7631,63.8374,51151.0
2021-07-08 15:00:00,68.76,68.82,68.72,68.78,48061.0,63.8374,63.8931,63.8003,63.856,48061.0
2021-07-08 15:10:00,68.78,68.81,68.6,68.68,61546.0,63.856,63.8838,63.6889,63.7631,61546.0
2021-07-08 15:20:00,68.68,68.77,68.64,68.76,59443.0,63.7631,63.8467,63.726,63.8374,59443.0
2021-07-08 15:30:00,68.76,68.82,68.65,68.7,113269.0,63.8374,63.8931,63.7353,63.7817,113269.0
2021-07-08 15:40:00,68.7,68.74,68.6,68.65,141705.0,63.7817,63.8188,63.6889,63.7353,141705.0
2021-07-08 15:50:00,68.64,68.69,68.48,68.67,458574.0,63.726,63.7724,63.5774,63.7538,458574.0
2021-07-09 09:30:00,68.66,69.04,68.58,68.94,195665.0,63.7446,64.0974,63.6703,64.0045,195665.0
2021-07-09 09:40:00,68.93,69.28,68.88,69.23,109084.0,63.9952,64.3202,63.9488,64.2738,109084.0
2021-07-09 09:50:00,69.25,69.54,69.09,69.53,172428.0,64.2923,64.5616,64.1438,64.5523,172428.0
2021-07-09 10:00:00,69.53,69.72,69.53,69.59,99373.0,64.5523,64.7287,64.5523,64.608,99373.0
2021-07-09 10:10:00,69.62,69.72,69.52,69.7,116051.0,64.6358,64.7287,64.543,64.7101,116051.0
2021-07-09 10:20:00,69.69,69.75,69.59,69.67,60313.0,64.7008,64.7565,64.608,64.6823,60313.0
2021-07-09 10:30:00,69.66,69.69,69.53,69.65,124430.0,64.673,64.7008,64.5523,64.6637,124430.0
2021-07-09 10:40:00,69.65,69.7,69.52,69.55,293403.0,64.6637,64.7101,64.543,64.5708,293403.0
2021-07-09 10:50:00,69.54,69.69,69.5,69.61,126830.0,64.5616,64.7008,64.5244,64.6265,126830.0
2021-07-09 11:00:00,69.63,69.84,69.62,69.67,81245.0,64.6451,64.8401,64.6358,64.6823,81245.0
2021-07-09 11:10:00,69.69,69.76,69.57,69.65,92905.0,64.7008,64.7658,64.5894,64.6637,92905.0
2021-07-09 11:20:00,69.66,69.76,69.63,69.69,57011.0,64.673,64.7658,64.6451,64.7008,57011.0
2021-07-09 11:30:00,69.69,69.89,69.67,69.88,62409.0,64.7008,64.8865,64.6823,64.8772,62409.0
2021-07-09 11:40:00,69.88,69.95,69.83,69.85,106740.0,64.8772,64.9422,64.8308,64.8494,106740.0
2021-07-09 11:50:00,69.84,69.85,69.51,69.66,109047.0,64.8401,64.8494,64.5337,64.673,109047.0
2021-07-09 12:00:00,69.66,69.7,69.57,69.62,51115.0,64.673,64.7101,64.5894,64.6358,51115.0
2021-07-09 12:10:00,69.62,69.63,69.55,69.61,44507.0,64.6358,64.6451,64.5708,64.6265,44507.0
2021-07-09 12:20:00,69.61,69.61,69.42,69.45,53682.0,64.6265,64.6265,64.4501,64.478,53682.0
2021-07-09 12:30:00,69.45,69.52,69.44,69.52,44395.0,64.478,64.543,64.4687,64.543,44395.0
2021-07-09 12:40:00,69.52,69.6,69.5,69.54,65389.0,64.543,64.6173,64.5244,64.5616,65389.0
2021-07-09 12:50:00,69.55,69.64,69.55,69.56,52560.0,64.5708,64.6544,64.5708,64.5801,52560.0
2021-07-09 13:00:00,69.56,69.57,69.48,69.52,161291.0,64.5801,64.5894,64.5059,64.543,161291.0
2021-07-09 13:10:00,69.51,69.57,69.43,69.56,45968.0,64.5337,64.5894,64.4594,64.5801,45968.0
2021-07-09 13:20:00,69.56,69.59,69.48,69.54,45173.0,64.5801,64.608,64.5059,64.5616,45173.0
2021-07-09 13:30:00,69.55,69.56,69.45,69.49,38677.0,64.5708,64.5801,64.478,64.5151,38677.0
2021-07-09 13:40:00,69.49,69.49,69.45,69.47,29749.0,64.5151,64.5151,64.478,64.4966,29749.0
2021-07-09 13:50:00,69.46,69.46,69.38,69.43,37043.0,64.4873,64.4873,64.413,64.4594,37043.0
2021-07-09 14:00:00,69.44,69.48,69.4,69.41,32687.0,64.4687,64.5059,64.4316,64.4409,32687.0
2021-07-09 14:10:00,69.41,69.43,69.36,69.42,47057.0,64.4409,64.4594,64.3944,64.4501,47057.0
2021-07-09 14:20:00,69.42,69.44,69.37,69.42,56945.0,64.4501,64.4687,64.4037,64.4501,56945.0
2021-07-09 14:30:00,69.42,69.5,69.4,69.45,45525.0,64.4501,64.5244,64.4316,64.478,45525.0
2021-07-09 14:40:00,69.45,69.45,69.39,69.42,47767.0,64.478,64.478,64.4223,64.4501,47767.0
2021-07-09 14:50:00,69.42,69.55,69.42,69.54,79776.0,64.4501,64.5708,64.4501,64.5616,79776.0
2021-07-09 15:00:00,69.53,69.54,69.46,69.52,64071.0,64.5523,64.5616,64.4873,64.543,64071.0
2021-07-09 15:10:00,69.53,69.53,69.47,69.51,46656.0,64.5523,64.5523,64.4966,64.5337,46656.0
2021-07-09 15:20:00,69.5,69.51,69.39,69.42,89316.0,64.5244,64.5337,64.4223,64.4501,89316.0
2021-07-09 15:30:00,69.42,69.45,69.4,69.44,88451.0,64.4501,64.478,64.4316,64.4687,88451.0
2021-07-09 15:40:00,69.44,69.49,69.4,69.48,168034.0,64.4687,64.5151,64.4316,64.5059,168034.0
2021-07-09 15:50:00,69.49,69.58,69.37,69.45,379062.0,64.5151,64.5987,64.4037,64.478,379062.0
2021-07-12 09:30:00,69.8,70.25,69.6,70.07,243665.0,64.8029,65.2207,64.6173,65.0536,243665.0
2021-07-12 09:40:00,70.07,70.09,69.43,69.46,91638.0,65.0536,65.0722,64.4594,64.4873,91638.0
2021-07-12 09:50:00,69.46,69.46,69.14,69.28,92172.0,64.4873,64.4873,64.1902,64.3202,92172.0
2021-07-12 10:00:00,69.27,69.27,68.94,68.98,119901.0,64.3109,64.3109,64.0045,64.0416,119901.0
2021-07-12 10:10:00,68.99,69.23,68.98,69.22,73932.0,64.0509,64.2738,64.0416,64.2645,73932.0
2021-07-12 10:20:00,69.23,69.28,69.02,69.1,148707.0,64.2738,64.3202,64.0788,64.1531,148707.0
2021-07-12 10:30:00,69.1,69.2,69.01,69.09,68185.0,64.1531,64.2459,64.0695,64.1438,68185.0
2021-07-12 10:40:00,69.1,69.14,69.0,69.0,64319.0,64.1531,64.1902,64.0602,64.0602,64319.0
2021-07-12 10:50:00,68.99,69.06,68.93,69.02,66418.0,64.0509,64.1159,63.9952,64.0788,66418.0
2021-07-12 11:00:00,69.02,69.26,69.01,69.22,99137.0,64.0788,64.3016,64.0695,64.2645,99137.0
2021-07-12 11:10:00,69.22,69.25,69.05,69.14,78526.0,64.2645,64.2923,64.1066,64.1902,78526.0
2021-07-12 11:20:00,69.14,69.24,69.11,69.18,50542.0,64.1902,64.283,64.1623,64.2273,50542.0
2021-07-12 11:30:00,69.19,69.28,69.14,69.26,40344.0,64.2366,64.3202,64.1902,64.3016,40344.0
2021-07-12 11:40:00,69.25,69.28,69.19,69.25,34182.0,64.2923,64.3202,64.2366,64.2923,34182.0
2021-07-12 11:50:00,69.26,69.32,69.2,69.31,43672.0,64.3016,64.3573,64.2459,64.348,43672.0
2021-07-12 12:00:00,69.31,69.33,69.23,69.23,38532.0,64.348,64.3666,64.2738,64.2738,38532.0
2021-07-12 12:10:00,69.26,69.28,69.21,69.27,32822.0,64.3016,64.3202,64.2552,64.3109,32822.0
2021-07-12 12:20:00,69.26,69.26,69.16,69.16,48977.0,64.3016,64.3016,64.2088,64.2088,48977.0
2021-07-12 12:30:00,69.16,69.18,69.05,69.05,68601.0,64.2088,64.2273,64.1066,64.1066,68601.0
2021-07-12 12:40:00,69.06,69.11,69.01,69.11,68431.0,64.1159,64.1623,64.0695,64.1623,68431.0
2021-07-12 12:50:00,69.11,69.12,68.99,69.0,64254.0,64.1623,64.1716,64.0509,64.0602,64254.0
2021-07-12 13:00:00,69.0,69.03,68.89,69.0,118788.0,64.0602,64.0881,63.9581,64.0602,118788.0
2021-07-12 13:10:00,69.01,69.21,69.0,69.2,69163.0,64.0695,64.2552,64.0602,64.2459,69163.0
2021-07-12 13:20:00,69.2,69.25,69.18,69.2,65762.0,64.2459,64.2923,64.2273,64.2459,65762.0
2021-07-12 13:30:00,69.19,69.27,69.16,69.27,56439.0,64.2366,64.3109,64.2088,64.3109,56439.0
2021-07-12 13:40:00,69.27,69.36,69.25,69.28,64466.0,64.3109,64.3944,64.2923,64.3202,64466.0
2021-07-12 13:50:00,69.28,69.31,69.22,69.31,41250.0,64.3202,64.348,64.2645,64.348,41250.0
2021-07-12 14:00:00,69.3,69.38,69.28,69.35,58435.0,64.3387,64.413,64.3202,64.3852,58435.0
2021-07-12 14:10:00,69.35,69.35,69.24,69.3,47757.0,64.3852,64.3852,64.283,64.3387,47757.0
2021-07-12 14:20:00,69.29,69.29,69.24,69.26,48700.0,64.3295,64.3295,64.283,64.3016,48700.0
2021-07-12 14:30:00,69.26,69.28,69.2,69.2,44671.0,64.3016,64.3202,64.2459,64.2459,44671.0
2021-07-12 14:40:00,69.2,69.21,69.12,69.12,62289.0,64.2459,64.2552,64.1716,64.1716,62289.0
2021-07-12 14:50:00,69.13,69.17,69.06,69.06,84415.0,64.1809,64.218,64.1159,64.1159,84415.0
2021-07-12 15:00:00,69.06,69.12,68.86,68.91,158981.0,64.1159,64.1716,63.9302,63.9767,158981.0
2021-07-12 15:10:00,68.91,69.04,68.87,69.03,101726.0,63.9767,64.0974,63.9395,64.0881,101726.0
2021-07-12 15:20:00,69.03,69.08,68.99,69.08,102417.0,64.0881,64.1345,64.0509,64.1345,102417.0
2021-07-12 15:30:00,69.08,69.11,69.0,69.06,135872.0,64.1345,64.1623,64.0602,64.1159,135872.0
2021-07-12 15:40:00,69.06,69.07,68.85,68.86,178962.0,64.1159,64.1252,63.921,63.9302,178962.0
2021-07-12 15:50:00,68.86,69.01,68.84,68.97,527326.0,63.9302,64.0695,63.9117,64.0324,527326.0
2021-07-13 09:30:00,68.84,69.07,68.5,68.9,175373.0,63.9117,64.1252,63.596,63.9674,175373.0
2021-07-13 09:40:00,68.9,69.04,68.64,68.72,140804.0,63.9674,64.0974,63.726,63.8003,140804.0
2021-07-13 09:50:00,68.74,68.85,68.56,68.57,86250.0,63.8188,63.921,63.6517,63.661,86250.0
2021-07-13 10:00:00,68.57,68.93,68.54,68.86,93979.0,63.661,63.9952,63.6331,63.9302,93979.0
2021-07-13 10:10:00,68.87,69.01,68.86,68.92,77664.0,63.9395,64.0695,63.9302,63.9859,77664.0
2021-07-13 10:20:00,68.92,69.25,68.91,69.19,84331.0,63.9859,64.2923,63.9767,64.2366,84331.0
2021-07-13 10:30:00,69.19,69.26,69.13,69.19,92253.0,64.2366,64.3016,64.1809,64.2366,92253.0
2021-07-13 10:40:00,69.2,69.38,69.2,69.38,226372.0,64.2459,64.413,64.2459,64.413,226372.0
2021-07-13 10:50:00,69.4,69.47,69.21,69.27,92829.0,64.4316,64.4966,64.2552,64.3109,92829.0
2021-07-13 11:00:00,69.27,69.33,69.19,69.19,70610.0,64.3109,64.3666,64.2366,64.2366,70610.0
2021-07-13 11:10:00,69.19,69.28,69.18,69.24,48019.0,64.2366,64.3202,64.2273,64.283,48019.0
2021-07-13 11:20:00,69.24,69.41,69.24,69.36,35121.0,64.283,64.4409,64.283,64.3944,35121.0
2021-07-13 11:30:00,69.35,69.35,69.22,69.28,43482.0,64.3852,64.3852,64.2645,64.3202,43482.0
2021-07-13 11:40:00,69.29,69.37,69.27,69.37,41669.0,64.3295,64.4037,64.3109,64.4037,41669.0
2021-07-13 11:50:00,69.36,69.4,69.33,69.37,34854.0,64.3944,64.4316,64.3666,64.4037,34854.0
2021-07-13 12:00:00,69.37,69.39,69.28,69.28,28652.0,64.4037,64.4223,64.3202,64.3202,28652.0
2021-07-13 12:10:00,69.28,69.32,69.21,69.25,47574.0,64.3202,64.3573,64.2552,64.2923,47574.0
2021-07-13 12:20:00,69.25,69.29,69.22,69.28,75221.0,64.2923,64.3295,64.2645,64.3202,75221.0
2021-07-13 12:30:00,69.29,69.29,69.15,69.2,58962.0,64.3295,64.3295,64.1995,64.2459,58962.0
2021-07-13 12:40:00,69.2,69.2,69.1,69.17,59503.0,64.2459,64.2459,64.1531,64.218,59503.0
2021-07-13 12:50:00,69.17,69.18,69.05,69.11,72004.0,64.218,64.2273,64.1066,64.1623,72004.0
2021-07-13 13:00:00,69.11,69.12,68.97,68.99,60245.0,64.1623,64.1716,64.0324,64.0509,60245.0
2021-07-13 13:10:00,68.99,68.99,68.77,68.78,56518.0,64.0509,64.0509,63.8467,63.856,56518.0
2021-07-13 13:20:00,68.78,68.88,68.74,68.84,55485.0,63.856,63.9488,63.8188,63.9117,55485.0
2021-07-13 13:30:00,68.84,68.85,68.7,68.73,50250.0,63.9117,63.921,63.7817,63.8095,50250.0
2021-07-13 13:40:00,68.73,68.85,68.72,68.83,56912.0,63.8095,63.921,63.8003,63.9024,56912.0
2021-07-13 13:50:00,68.82,68.85,68.76,68.81,68580.0,63.8931,63.921,63.8374,63.8838,68580.0
2021-07-13 14:00:00,68.81,68.81,68.59,68.71,86446.0,63.8838,63.8838,63.6796,63.791,86446.0
2021-07-13 14:10:00,68.72,68.77,68.69,68.74,61902.0,63.8003,63.8467,63.7724,63.8188,61902.0
2021-07-13 14:20:00,68.74,68.85,68.7,68.85,66252.0,63.8188,63.921,63.7817,63.921,66252.0
2021-07-13 14:30:00,68.84,68.86,68.72,68.73,62945.0,63.9117,63.9302,63.8003,63.8095,62945.0
2021-07-13 14:40:00,68.73,68.76,68.65,68.72,77557.0,63.8095,63.8374,63.7353,63.8003,77557.0
2021-07-13 14:50:00,68.71,68.75,68.67,68.75,65772.0,63.791,63.8281,63.7538,63.8281,65772.0
2021-07-13 15:00:00,68.74,68.8,68.66,68.67,68600.0,63.8188,63.8745,63.7446,63.7538,68600.0
2021-07-13 15:10:00,68.68,68.71,68.62,68.64,66494.0,63.7631,63.791,63.7074,63.726,66494.0
2021-07-13 15:20:00,68.64,68.74,68.58,68.67,123386.0,63.726,63.8188,63.6703,63.7538,123386.0
2021-07-13 15:30:00,68.68,68.81,68.63,68.78,114509.0,63.7631,63.8838,63.7167,63.856,114509.0
2021-07-13 15:40:00,68.78,68.83,68.76,68.78,100408.0,63.856,63.9024,63.8374,63.856,100408.0
2021-07-13 15:50:00,68.79,68.8,68.69,68.74,263569.0,63.8653,63.8745,63.7724,63.8188,263569.0
2021-07-14 09:30:00,69.61,70.31,69.48,70.25,528886.0,64.6265,65.2764,64.5059,65.2207,528886.0
2021-07-14 09:40:00,70.26,70.28,69.7,69.9,325298.0,65.23,65.2486,64.7101,64.8958,325298.0
2021-07-14 09:50:00,69.9,69.96,69.58,69.82,372789.0,64.8958,64.9515,64.5987,64.8215,372789.0
2021-07-14 10:00:00,69.83,69.84,69.63,69.81,202260.0,64.8308,64.8401,64.6451,64.8122,202260.0
2021-07-14 10:10:00,69.81,69.9,69.06,69.12,295956.0,64.8122,64.8958,64.1159,64.1716,295956.0
2021-07-14 10:20:00,69.1,69.11,68.66,68.7,159414.0,64.1531,64.1623,63.7446,63.7817,159414.0
2021-07-14 10:30:00,68.69,68.88,68.54,68.55,141295.0,63.7724,63.9488,63.6331,63.6424,141295.0
2021-07-14 10:40:00,68.56,68.93,68.53,68.93,113312.0,63.6517,63.9952,63.6239,63.9952,113312.0
2021-07-14 10:50:00,68.94,68.99,68.73,68.77,85450.0,64.0045,64.0509,63.8095,63.8467,85450.0
2021-07-14 11:00:00,68.79,68.81,68.56,68.57,61541.0,63.8653,63.8838,63.6517,63.661,61541.0
2021-07-14 11:10:00,68.6,68.6,68.45,68.48,41753.0,63.6889,63.6889,63.5496,63.5774,41753.0
2021-07-14 11:20:00,68.47,68.55,68.33,68.37,78821.0,63.5682,63.6424,63.4382,63.4753,78821.0
2021-07-14 11:30:00,68.36,68.4,68.2,68.29,56570.0,63.466,63.5032,63.3175,63.401,56570.0
2021-07-14 11:40:00,68.3,68.31,68.02,68.24,133342.0,63.4103,63.4196,63.1504,63.3546,133342.0
2021-07-14 11:50:00,68.23,68.29,68.04,68.08,57231.0,63.3453,63.401,63.1689,63.2061,57231.0
2021-07-14 12:00:00,68.06,68.35,67.96,68.22,170853.0,63.1875,63.4568,63.0947,63.3361,170853.0
2021-07-14 12:10:00,68.21,68.31,68.18,68.27,46748.0,63.3268,63.4196,63.2989,63.3825,46748.0
2021-07-14 12:20:00,68.27,68.27,68.2,68.21,42489.0,63.3825,63.3825,63.3175,63.3268,42489.0
2021-07-14 12:30:00,68.2,68.27,68.16,68.24,54261.0,63.3175,63.3825,63.2804,63.3546,54261.0
2021-07-14 12:40:00,68.23,68.39,68.23,68.38,131493.0,63.3453,63.4939,63.3453,63.4846,131493.0
2021-07-14 12:50:00,68.38,68.47,68.32,68.32,46346.0,63.4846,63.5682,63.4289,63.4289,46346.0
2021-07-14 13:00:00,68.32,68.38,68.29,68.32,46771.0,63.4289,63.4846,63.401,63.4289,46771.0
2021-07-14 13:10:00,68.32,68.33,68.21,68.27,41401.0,63.4289,63.4382,63.3268,63.3825,41401.0
2021-07-14 13:20:00,68.26,68.32,68.12,68.17,78467.0,63.3732,63.4289,63.2432,63.2896,78467.0
2021-07-14 13:30:00,68.17,68.32,68.15,68.3,44602.0,63.2896,63.4289,63.2711,63.4103,44602.0
2021-07-14 13:40:00,68.3,68.37,68.26,68.28,38276.0,63.4103,63.4753,63.3732,63.3918,38276.0
2021-07-14 13:50:00,68.26,68.39,68.25,68.34,82037.0,63.3732,63.4939,63.3639,63.4475,82037.0
2021-07-14 14:00:00,68.35,68.43,68.29,68.33,56620.0,63.4568,63.531,63.401,63.4382,56620.0
2021-07-14 14:10:00,68.32,68.45,68.27,68.42,54002.0,63.4289,63.5496,63.3825,63.5217,54002.0
2021-07-14 14:20:00,68.42,68.46,68.25,68.26,64434.0,63.5217,63.5589,63.3639,63.3732,64434.0
2021-07-14 14:30:00,68.26,68.27,68.18,68.19,73003.0,63.3732,63.3825,63.2989,63.3082,73003.0
2021-07-14 14:40:00,68.19,68.2,68.06,68.09,81972.0,63.3082,63.3175,63.1875,63.2154,81972.0
2021-07-14 14:50:00,68.09,68.21,68.09,68.16,51237.0,63.2154,63.3268,63.2154,63.2804,51237.0
2021-07-14 15:00:00,68.16,68.17,68.07,68.08,129114.0,63.2804,63.2896,63.1968,63.2061,129114.0
2021-07-14 15:10:00,68.07,68.18,68.04,68.16,69985.0,63.1968,63.2989,63.1689,63.2804,69985.0
2021-07-14 15:20:00,68.15,68.19,68.1,68.12,52631.0,63.2711,63.3082,63.2246,63.2432,52631.0
2021-07-14 15:30:00,68.13,68.17,68.04,68.14,90803.0,63.2525,63.2896,63.1689,63.2618,90803.0
2021-07-14 15:40:00,68.14,68.17,68.0,68.12,155067.0,63.2618,63.2896,63.1318,63.2432,155067.0
2021-07-14 15:50:00,68.11,68.14,67.98,68.04,400166.0,63.2339,63.2618,63.1132,63.1689,400166.0
2021-07-15 09:30:00,68.06,68.09,67.69,67.9,187876.0,63.1875,63.2154,62.844,63.039,187876.0
2021-07-15 09:40:00,67.9,67.93,67.7,67.75,108478.0,63.039,63.0668,62.8533,62.8997,108478.0
2021-07-15 09:50:00,67.75,68.25,67.74,68.25,129007.0,62.8997,63.3639,62.8904,63.3639,129007.0
2021-07-15 10:00:00,68.32,68.6,68.25,68.58,158961.0,63.4289,63.6889,63.3639,63.6703,158961.0
2021-07-15 10:10:00,68.59,68.63,68.21,68.31,89102.0,63.6796,63.7167,63.3268,63.4196,89102.0
2021-07-15 10:20:00,68.3,68.37,68.03,68.09,51270.0,63.4103,63.4753,63.1597,63.2154,51270.0
2021-07-15 10:30:00,68.09,68.36,68.09,68.33,44608.0,63.2154,63.466,63.2154,63.4382,44608.0
2021-07-15 10:40:00,68.34,68.34,68.02,68.15,62686.0,63.4475,63.4475,63.1504,63.2711,62686.0
2021-07-15 10:50:00,68.15,68.25,68.03,68.21,106190.0,63.2711,63.3639,63.1597,63.3268,106190.0
2021-07-15 11:00:00,68.2,68.21,67.87,67.96,66083.0,63.3175,63.3268,63.0111,63.0947,66083.0
2021-07-15 11:10:00,67.95,68.07,67.88,68.05,47878.0,63.0854,63.1968,63.0204,63.1782,47878.0
2021-07-15 11:20:00,68.06,68.16,68.04,68.12,32070.0,63.1875,63.2804,63.1689,63.2432,32070.0
2021-07-15 11:30:00,68.13,68.14,68.02,68.07,48904.0,63.2525,63.2618,63.1504,63.1968,48904.0
2021-07-15 11:40:00,68.07,68.08,67.94,67.97,36050.0,63.1968,63.2061,63.0761,63.104,36050.0
2021-07-15 11:50:00,67.97,67.97,67.86,67.86,40349.0,63.104,63.104,63.0018,63.0018,40349.0
2021-07-15 12:00:00,67.86,67.89,67.75,67.8,67396.0,63.0018,63.0297,62.8997,62.9461,67396.0
2021-07-15 12:10:00,67.8,67.92,67.78,67.84,88164.0,62.9461,63.0575,62.9276,62.9833,88164.0
2021-07-15 12:20:00,67.84,67.85,67.72,67.77,73066.0,62.9833,62.9925,62.8719,62.9183,73066.0
2021-07-15 12:30:00,67.77,67.93,67.76,67.92,42414.0,62.9183,63.0668,62.909,63.0575,42414.0
2021-07-15 12:40:00,67.91,67.94,67.86,67.87,36245.0,63.0483,63.0761,63.0018,63.0111,36245.0
2021-07-15 12:50:00,67.88,67.93,67.85,67.89,35667.0,63.0204,63.0668,62.9925,63.0297,35667.0
2021-07-15 13:00:00,67.89,67.89,67.73,67.8,39410.0,63.0297,63.0297,62.8811,62.9461,39410.0
2021-07-15 13:10:00,67.79,67.88,67.76,67.79,28653.0,62.9368,63.0204,62.909,62.9368,28653.0
2021-07-15 13:20:00,67.79,67.87,67.79,67.83,30228.0,62.9368,63.0111,62.9368,62.974,30228.0
2021-07-15 13:30:00,67.82,67.82,67.64,67.7,58281.0,62.9647,62.9647,62.7976,62.8533,58281.0
2021-07-15 13:40:00,67.7,67.85,67.64,67.69,127146.0,62.8533,62.9925,62.7976,62.844,127146.0
2021-07-15 13:50:00,67.69,67.89,67.68,67.78,119403.0,62.844,63.0297,62.8347,62.9276,119403.0
2021-07-15 14:00:00,67.78,68.11,67.78,68.11,68120.0,62.9276,63.2339,62.9276,63.2339,68120.0
2021-07-15 14:10:00,68.1,68.13,68.01,68.06,102667.0,63.2246,63.2525,63.1411,63.1875,102667.0
2021-07-15 14:20:00,68.06,68.23,68.0,68.21,115843.0,63.1875,63.3453,63.1318,63.3268,115843.0
2021-07-15 14:30:00,68.2,68.33,68.13,68.17,62613.0,63.3175,63.4382,63.2525,63.2896,62613.0
2021-07-15 14:40:00,68.17,68.28,68.07,68.26,51849.0,63.2896,63.3918,63.1968,63.3732,51849.0
2021-07-15 14:50:00,68.26,68.4,68.25,68.35,145786.0,63.3732,63.5032,63.3639,63.4568,145786.0
2021-07-15 15:00:00,68.35,68.38,68.28,68.34,46498.0,63.4568,63.4846,63.3918,63.4475,46498.0
2021-07-15 15:10:00,68.34,68.35,68.28,68.33,43519.0,63.4475,63.4568,63.3918,63.4382,43519.0
2021-07-15 15:20:00,68.33,68.39,68.25,68.25,44646.0,63.4382,63.4939,63.3639,63.3639,44646.0
2021-07-15 15:30:00,68.26,68.37,68.09,68.09,95198.0,63.3732,63.4753,63.2154,63.2154,95198.0
2021-07-15 15:40:00,68.11,68.18,68.08,68.11,131918.0,63.2339,63.2989,63.2061,63.2339,131918.0
2021-07-15 15:50:00,68.11,68.18,68.07,68.13,253021.0,63.2339,63.2989,63.1968,63.2525,253021.0
2021-07-16 09:30:00,68.41,68.65,68.3,68.64,176673.0,63.5125,63.7353,63.4103,63.726,176673.0
2021-07-16 09:40:00,68.64,68.65,68.43,68.5,112233.0,63.726,63.7353,63.531,63.596,112233.0
2021-07-16 09:50:00,68.52,68.61,68.4,68.52,46034.0,63.6146,63.6981,63.5032,63.6146,46034.0
2021-07-16 10:00:00,68.52,68.67,68.44,68.52,69397.0,63.6146,63.7538,63.5403,63.6146,69397.0
2021-07-16 10:10:00,68.51,68.73,68.4,68.65,128818.0,63.6053,63.8095,63.5032,63.7353,128818.0
2021-07-16 10:20:00,68.66,68.72,68.35,68.36,68537.0,63.7446,63.8003,63.4568,63.466,68537.0
2021-07-16 10:30:00,68.33,68.5,68.32,68.49,67092.0,63.4382,63.596,63.4289,63.5867,67092.0
2021-07-16 10:40:00,68.49,68.55,68.37,68.49,51528.0,63.5867,63.6424,63.4753,63.5867,51528.0
2021-07-16 10:50:00,68.51,68.7,68.51,68.63,35632.0,63.6053,63.7817,63.6053,63.7167,35632.0
2021-07-16 11:00:00,68.62,68.63,68.41,68.47,36168.0,63.7074,63.7167,63.5125,63.5682,36168.0
2021-07-16 11:10:00,68.46,68.55,68.4,68.49,27205.0,63.5589,63.6424,63.5032,63.5867,27205.0
2021-07-16 11:20:00,68.48,68.5,68.34,68.34,43610.0,63.5774,63.596,63.4475,63.4475,43610.0
2021-07-16 11:30:00,68.32,68.53,68.32,68.51,43715.0,63.4289,63.6239,63.4289,63.6053,43715.0
2021-07-16 11:40:00,68.5,68.54,68.37,68.42,29065.0,63.596,63.6331,63.4753,63.5217,29065.0
2021-07-16 11:50:00,68.43,68.53,68.43,68.52,55289.0,63.531,63.6239,63.531,63.6146,55289.0
2021-07-16 12:00:00,68.51,68.76,68.51,68.74,63602.0,63.6053,63.8374,63.6053,63.8188,63602.0
2021-07-16 12:10:00,68.75,68.8,68.68,68.72,48696.0,63.8281,63.8745,63.7631,63.8003,48696.0
2021-07-16 12:20:00,68.73,68.77,68.63,68.66,48088.0,63.8095,63.8467,63.7167,63.7446,48088.0
2021-07-16 12:30:00,68.65,68.65,68.5,68.52,34811.0,63.7353,63.7353,63.596,63.6146,34811.0
2021-07-16 12:40:00,68.52,68.66,68.46,68.58,144347.0,63.6146,63.7446,63.5589,63.6703,144347.0
2021-07-16 12:50:00,68.58,68.73,68.54,68.69,68361.0,63.6703,63.8095,63.6331,63.7724,68361.0
2021-07-16 13:00:00,68.69,68.74,68.65,68.74,28400.0,63.7724,63.8188,63.7353,63.8188,28400.0
2021-07-16 13:10:00,68.74,68.76,68.67,68.69,47030.0,63.8188,63.8374,63.7538,63.7724,47030.0
2021-07-16 13:20:00,68.68,68.71,68.62,68.63,34789.0,63.7631,63.791,63.7074,63.7167,34789.0
2021-07-16 13:30:00,68.62,68.67,68.55,68.66,45525.0,63.7074,63.7538,63.6424,63.7446,45525.0
2021-07-16 13:40:00,68.65,68.7,68.6,68.63,43884.0,63.7353,63.7817,63.6889,63.7167,43884.0
2021-07-16 13:50:00,68.62,68.69,68.59,68.59,44499.0,63.7074,63.7724,63.6796,63.6796,44499.0
2021-07-16 14:00:00,68.59,68.59,68.49,68.52,40545.0,63.6796,63.6796,63.5867,63.6146,40545.0
2021-07-16 14:10:00,68.52,68.58,68.44,68.56,44755.0,63.6146,63.6703,63.5403,63.6517,44755.0
2021-07-16 14:20:00,68.55,68.61,68.5,68.5,34720.0,63.6424,63.6981,63.596,63.596,34720.0
2021-07-16 14:30:00,68.49,68.56,68.43,68.46,53646.0,63.5867,63.6517,63.531,63.5589,53646.0
2021-07-16 14:40:00,68.46,68.5,68.41,68.44,50036.0,63.5589,63.596,63.5125,63.5403,50036.0
2021-07-16 14:50:00,68.43,68.48,68.4,68.42,60959.0,63.531,63.5774,63.5032,63.5217,60959.0
2021-07-16 15:00:00,68.41,68.42,68.21,68.26,96320.0,63.5125,63.5217,63.3268,63.3732,96320.0
2021-07-16 15:10:00,68.25,68.44,68.18,68.43,92689.0,63.3639,63.5403,63.2989,63.531,92689.0
2021-07-16 15:20:00,68.44,68.44,68.3,68.34,237415.0,63.5403,63.5403,63.4103,63.4475,237415.0
2021-07-16 15:30:00,68.34,68.38,68.22,68.23,87847.0,63.4475,63.4846,63.3361,63.3453,87847.0
2021-07-16 15:40:00,68.24,68.3,68.19,68.2,107374.0,63.3546,63.4103,63.3082,63.3175,107374.0
2021-07-16 15:50:00,68.2,68.26,68.13,68.18,259914.0,63.3175,63.3732,63.2525,63.2989,259914.0
2021-07-19 09:30:00,67.61,67.9,67.28,67.56,226152.0,62.7697,63.039,62.4634,62.7233,226152.0
2021-07-19 09:40:00,67.54,67.97,67.36,67.88,110113.0,62.7047,63.104,62.5376,63.0204,110113.0
2021-07-19 09:50:00,67.88,68.05,67.8,67.98,147436.0,63.0204,63.1782,62.9461,63.1132,147436.0
2021-07-19 10:00:00,67.97,68.0,67.66,67.83,106520.0,63.104,63.1318,62.8161,62.974,106520.0
2021-07-19 10:10:00,67.84,68.01,67.79,67.89,87463.0,62.9833,63.1411,62.9368,63.0297,87463.0
2021-07-19 10:20:00,67.88,68.32,67.84,68.3,142420.0,63.0204,63.4289,62.9833,63.4103,142420.0
2021-07-19 10:30:00,68.3,68.53,68.22,68.51,179912.0,63.4103,63.6239,63.3361,63.6053,179912.0
2021-07-19 10:40:00,68.53,68.71,68.48,68.67,100389.0,63.6239,63.791,63.5774,63.7538,100389.0
2021-07-19 10:50:00,68.66,68.7,68.45,68.65,85258.0,63.7446,63.7817,63.5496,63.7353,85258.0
2021-07-19 11:00:00,68.68,68.86,68.63,68.76,123983.0,63.7631,63.9302,63.7167,63.8374,123983.0
2021-07-19 11:10:00,68.76,68.82,68.63,68.69,240350.0,63.8374,63.8931,63.7167,63.7724,240350.0
2021-07-19 11:20:00,68.69,68.88,68.53,68.56,198404.0,63.7724,63.9488,63.6239,63.6517,198404.0
2021-07-19 11:30:00,68.56,68.74,68.55,68.7,129673.0,63.6517,63.8188,63.6424,63.7817,129673.0
2021-07-19 11:40:00,68.71,68.83,68.64,68.69,160199.0,63.791,63.9024,63.726,63.7724,160199.0
2021-07-19 11:50:00,68.69,68.72,68.5,68.61,97673.0,63.7724,63.8003,63.596,63.6981,97673.0
2021-07-19 12:00:00,68.6,68.6,68.37,68.4,56356.0,63.6889,63.6889,63.4753,63.5032,56356.0
2021-07-19 12:10:00,68.41,68.43,68.27,68.39,79822.0,63.5125,63.531,63.3825,63.4939,79822.0
2021-07-19 12:20:00,68.38,68.45,68.25,68.42,48032.0,63.4846,63.5496,63.3639,63.5217,48032.0
2021-07-19 12:30:00,68.41,68.42,68.19,68.22,96393.0,63.5125,63.5217,63.3082,63.3361,96393.0
2021-07-19 12:40:00,68.24,68.26,68.15,68.2,41033.0,63.3546,63.3732,63.2711,63.3175,41033.0
2021-07-19 12:50:00,68.19,68.28,68.16,68.23,46712.0,63.3082,63.3918,63.2804,63.3453,46712.0
2021-07-19 13:00:00,68.23,68.44,68.22,68.44,33187.0,63.3453,63.5403,63.3361,63.5403,33187.0
2021-07-19 13:10:00,68.42,68.46,68.35,68.36,45465.0,63.5217,63.5589,63.4568,63.466,45465.0
2021-07-19 13:20:00,68.35,68.35,68.08,68.11,66632.0,63.4568,63.4568,63.2061,63.2339,66632.0
2021-07-19 13:30:00,68.11,68.21,68.02,68.15,50873.0,63.2339,63.3268,63.1504,63.2711,50873.0
2021-07-19 13:40:00,68.15,68.21,68.03,68.07,45914.0,63.2711,63.3268,63.1597,63.1968,45914.0
2021-07-19 13:50:00,68.08,68.22,68.04,68.05,42229.0,63.2061,63.3361,63.1689,63.1782,42229.0
2021-07-19 14:00:00,68.04,68.22,67.99,68.01,63422.0,63.1689,63.3361,63.1225,63.1411,63422.0
2021-07-19 14:10:00,68.01,68.15,68.0,68.14,55403.0,63.1411,63.2711,63.1318,63.2618,55403.0
2021-07-19 14:20:00,68.14,68.24,68.1,68.22,74957.0,63.2618,63.3546,63.2246,63.3361,74957.0
2021-07-19 14:30:00,68.22,68.22,67.95,67.99,56255.0,63.3361,63.3361,63.0854,63.1225,56255.0
2021-07-19 14:40:00,67.98,68.02,67.93,67.97,48345.0,63.1132,63.1504,63.0668,63.104,48345.0
2021-07-19 14:50:00,67.97,68.23,67.91,68.12,101164.0,63.104,63.3453,63.0483,63.2432,101164.0
2021-07-19 15:00:00,68.11,68.25,68.04,68.24,52962.0,63.2339,63.3639,63.1689,63.3546,52962.0
2021-07-19 15:10:00,68.24,68.29,68.09,68.1,74672.0,63.3546,63.401,63.2154,63.2246,74672.0
2021-07-19 15:20:00,68.11,68.19,68.05,68.17,88146.0,63.2339,63.3082,63.1782,63.2896,88146.0
2021-07-19 15:30:00,68.17,68.33,68.16,68.29,189639.0,63.2896,63.4382,63.2804,63.401,189639.0
2021-07-19 15:40:00,68.28,68.35,68.11,68.31,217750.0,63.3918,63.4568,63.2339,63.4196,217750.0
2021-07-19 15:50:00,68.3,68.55,68.2,68.53,615879.0,63.4103,63.6424,63.3175,63.6239,615879.0
2021-07-20 09:30:00,68.7,69.09,68.58,68.72,142197.0,63.7817,64.1438,63.6703,63.8003,142197.0
2021-07-20 09:40:00,68.71,69.09,68.6,69.09,89746.0,63.791,64.1438,63.6889,64.1438,89746.0
2021-07-20 09:50:00,69.08,69.36,68.89,69.33,86342.0,64.1345,64.3944,63.9581,64.3666,86342.0
2021-07-20 10:00:00,69.33,69.35,69.03,69.13,139825.0,64.3666,64.3852,64.0881,64.1809,139825.0
2021-07-20 10:10:00,69.13,69.21,68.96,69.09,68487.0,64.1809,64.2552,64.0231,64.1438,68487.0
2021-07-20 10:20:00,69.08,69.22,68.98,69.01,67185.0,64.1345,64.2645,64.0416,64.0695,67185.0
2021-07-20 10:30:00,69.01,69.09,68.91,68.97,92924.0,64.0695,64.1438,63.9767,64.0324,92924.0
2021-07-20 10:40:00,68.97,69.37,68.95,69.33,52151.0,64.0324,64.4037,64.0138,64.3666,52151.0
2021-07-20 10:50:00,69.34,69.39,69.17,69.26,78946.0,64.3759,64.4223,64.218,64.3016,78946.0
2021-07-20 11:00:00,69.25,69.28,69.13,69.17,48859.0,64.2923,64.3202,64.1809,64.218,48859.0
2021-07-20 11:10:00,69.15,69.17,69.01,69.03,73159.0,64.1995,64.218,64.0695,64.0881,73159.0
2021-07-20 11:20:00,69.01,69.05,68.79,68.83,111194.0,64.0695,64.1066,63.8653,63.9024,111194.0
2021-07-20 11:30:00,68.83,68.92,68.73,68.92,71054.0,63.9024,63.9859,63.8095,63.9859,71054.0
2021-07-20 11:40:00,68.91,68.98,68.84,68.95,39686.0,63.9767,64.0416,63.9117,64.0138,39686.0
2021-07-20 11:50:00,68.95,68.99,68.87,68.94,56017.0,64.0138,64.0509,63.9395,64.0045,56017.0
2021-07-20 12:00:00,68.94,69.03,68.78,68.78,176733.0,64.0045,64.0881,63.856,63.856,176733.0
2021-07-20 12:10:00,68.78,68.98,68.74,68.84,290229.0,63.856,64.0416,63.8188,63.9117,290229.0
2021-07-20 12:20:00,68.83,68.83,68.67,68.71,56917.0,63.9024,63.9024,63.7538,63.791,56917.0
2021-07-20 12:30:00,68.68,68.91,68.58,68.8,110808.0,63.7631,63.9767,63.6703,63.8745,110808.0
2021-07-20 12:40:00,68.79,68.88,68.79,68.87,45950.0,63.8653,63.9488,63.8653,63.9395,45950.0
2021-07-20 12:50:00,68.86,68.95,68.84,68.92,64277.0,63.9302,64.0138,63.9117,63.9859,64277.0
2021-07-20 13:00:00,68.92,68.94,68.77,68.77,75917.0,63.9859,64.0045,63.8467,63.8467,75917.0
2021-07-20 13:10:00,68.77,68.91,68.74,68.88,65634.0,63.8467,63.9767,63.8188,63.9488,65634.0
2021-07-20 13:20:00,68.88,68.89,68.72,68.8,43535.0,63.9488,63.9581,63.8003,63.8745,43535.0
2021-07-20 13:30:00,68.81,68.86,68.77,68.82,144473.0,63.8838,63.9302,63.8467,63.8931,144473.0
2021-07-20 13:40:00,68.83,68.94,68.82,68.85,52167.0,63.9024,64.0045,63.8931,63.921,52167.0
2021-07-20 13:50:00,68.85,68.98,68.85,68.95,59817.0,63.921,64.0416,63.921,64.0138,59817.0
2021-07-20 14:00:00,68.95,69.14,68.95,69.12,62597.0,64.0138,64.1902,64.0138,64.1716,62597.0
2021-07-20 14:10:00,69.12,69.24,69.11,69.14,111565.0,64.1716,64.283,64.1623,64.1902,111565.0
2021-07-20 14:20:00,69.13,69.34,69.13,69.32,51257.0,64.1809,64.3759,64.1809,64.3573,51257.0
2021-07-20 14:30:00,69.32,69.41,69.3,69.34,57204.0,64.3573,64.4409,64.3387,64.3759,57204.0
2021-07-20 14:40:00,69.34,69.42,69.3,69.35,58601.0,64.3759,64.4501,64.3387,64.3852,58601.0
2021-07-20 14:50:00,69.35,69.41,69.28,69.3,56452.0,64.3852,64.4409,64.3202,64.3387,56452.0
2021-07-20 15:00:00,69.3,69.41,69.29,69.31,75562.0,64.3387,64.4409,64.3295,64.348,75562.0
2021-07-20 15:10:00,69.3,69.41,69.27,69.39,100803.0,64.3387,64.4409,64.3109,64.4223,100803.0
2021-07-20 15:20:00,69.39,69.4,69.31,69.38,133345.0,64.4223,64.4316,64.348,64.413,133345.0
2021-07-20 15:30:00,69.39,69.5,69.32,69.44,95443.0,64.4223,64.5244,64.3573,64.4687,95443.0
2021-07-20 15:40:00,69.43,69.46,69.39,69.46,87758.0,64.4594,64.4873,64.4223,64.4873,87758.0
2021-07-20 15:50:00,69.47,69.61,69.39,69.6,1178954.0,64.4966,64.6265,64.4223,64.6173,1178954.0
2021-07-21 09:30:00,69.41,70.07,69.37,69.84,149170.0,64.4409,65.0536,64.4037,64.8401,149170.0
2021-07-21 09:40:00,69.83,69.83,69.23,69.49,93918.0,64.8308,64.8308,64.2738,64.5151,93918.0
2021-07-21 09:50:00,69.5,69.79,69.49,69.79,97299.0,64.5244,64.7937,64.5151,64.7937,97299.0
2021-07-21 10:00:00,69.78,69.98,69.77,69.92,151434.0,64.7844,64.9701,64.7751,64.9144,151434.0
2021-07-21 10:10:00,69.94,70.02,69.74,69.98,156969.0,64.9329,65.0072,64.7472,64.9701,156969.0
2021-07-21 10:20:00,69.98,70.02,69.83,69.83,97229.0,64.9701,65.0072,64.8308,64.8308,97229.0
2021-07-21 10:30:00,69.84,69.99,69.71,69.94,180521.0,64.8401,64.9793,64.7194,64.9329,180521.0
2021-07-21 10:40:00,69.95,70.01,69.9,69.97,106352.0,64.9422,64.9979,64.8958,64.9608,106352.0
2021-07-21 10:50:00,69.98,70.01,69.77,69.91,296908.0,64.9701,64.9979,64.7751,64.9051,296908.0
2021-07-21 11:00:00,69.93,69.99,69.8,69.83,95220.0,64.9236,64.9793,64.8029,64.8308,95220.0
2021-07-21 11:10:00,69.84,70.02,69.77,69.9,142319.0,64.8401,65.0072,64.7751,64.8958,142319.0
2021-07-21 11:20:00,69.9,69.99,69.82,69.92,110309.0,64.8958,64.9793,64.8215,64.9144,110309.0
2021-07-21 11:30:00,69.92,69.94,69.83,69.86,46477.0,64.9144,64.9329,64.8308,64.8586,46477.0
2021-07-21 11:40:00,69.86,70.05,69.85,69.98,64835.0,64.8586,65.035,64.8494,64.9701,64835.0
2021-07-21 11:50:00,69.98,70.05,69.93,70.05,77112.0,64.9701,65.035,64.9236,65.035,77112.0
2021-07-21 12:00:00,70.04,70.05,69.87,69.92,81783.0,65.0258,65.035,64.8679,64.9144,81783.0
2021-07-21 12:10:00,69.91,70.01,69.86,69.97,108085.0,64.9051,64.9979,64.8586,64.9608,108085.0
2021-07-21 12:20:00,69.97,70.01,69.89,69.94,55522.0,64.9608,64.9979,64.8865,64.9329,55522.0
2021-07-21 12:30:00,69.94,70.01,69.91,69.97,99873.0,64.9329,64.9979,64.9051,64.9608,99873.0
2021-07-21 12:40:00,69.97,70.04,69.93,70.0,65536.0,64.9608,65.0258,64.9236,64.9886,65536.0
2021-07-21 12:50:00,70.0,70.02,69.84,69.88,55994.0,64.9886,65.0072,64.8401,64.8772,55994.0
2021-07-21 13:00:00,69.88,69.9,69.78,69.86,39999.0,64.8772,64.8958,64.7844,64.8586,39999.0
2021-07-21 13:10:00,69.86,69.87,69.76,69.78,43684.0,64.8586,64.8679,64.7658,64.7844,43684.0
2021-07-21 13:20:00,69.79,69.9,69.76,69.9,42431.0,64.7937,64.8958,64.7658,64.8958,42431.0
2021-07-21 13:30:00,69.9,69.91,69.82,69.83,45167.0,64.8958,64.9051,64.8215,64.8308,45167.0
2021-07-21 13:40:00,69.84,69.87,69.8,69.84,36778.0,64.8401,64.8679,64.8029,64.8401,36778.0
2021-07-21 13:50:00,69.84,69.87,69.72,69.75,37180.0,64.8401,64.8679,64.7287,64.7565,37180.0
2021-07-21 14:00:00,69.76,69.81,69.75,69.8,43530.0,64.7658,64.8122,64.7565,64.8029,43530.0
2021-07-21 14:10:00,69.79,69.8,69.69,69.73,52014.0,64.7937,64.8029,64.7008,64.738,52014.0
2021-07-21 14:20:00,69.73,69.79,69.7,69.78,42200.0,64.738,64.7937,64.7101,64.7844,42200.0
2021-07-21 14:30:00,69.79,69.89,69.78,69.84,45742.0,64.7937,64.8865,64.7844,64.8401,45742.0
2021-07-21 14:40:00,69.84,69.92,69.81,69.83,56108.0,64.8401,64.9144,64.8122,64.8308,56108.0
2021-07-21 14:50:00,69.82,69.86,69.81,69.85,46519.0,64.8215,64.8586,64.8122,64.8494,46519.0
2021-07-21 15:00:00,69.84,69.92,69.84,69.9,65194.0,64.8401,64.9144,64.8401,64.8958,65194.0
2021-07-21 15:10:00,69.89,69.93,69.85,69.87,123859.0,64.8865,64.9236,64.8494,64.8679,123859.0
2021-07-21 15:20:00,69.88,69.9,69.68,69.7,96040.0,64.8772,64.8958,64.6915,64.7101,96040.0
2021-07-21 15:30:00,69.7,69.75,69.63,69.65,134224.0,64.7101,64.7565,64.6451,64.6637,134224.0
2021-07-21 15:40:00,69.65,69.81,69.65,69.78,146140.0,64.6637,64.8122,64.6637,64.7844,146140.0
2021-07-21 15:50:00,69.78,69.86,69.65,69.86,532282.0,64.7844,64.8586,64.6637,64.8586,532282.0
2021-07-22 09:30:00,69.85,69.86,69.61,69.82,204976.0,64.8494,64.8586,64.6265,64.8215,204976.0
2021-07-22 09:40:00,69.84,70.11,69.81,70.1,149607.0,64.8401,65.0908,64.8122,65.0815,149607.0
2021-07-22 09:50:00,70.08,71.04,70.08,70.98,275290.0,65.0629,65.9542,65.0629,65.8985,275290.0
2021-07-22 10:00:00,71.01,71.15,70.84,71.02,161420.0,65.9263,66.0563,65.7685,65.9356,161420.0
2021-07-22 10:10:00,71.01,71.05,70.7,71.02,76131.0,65.9263,65.9635,65.6385,65.9356,76131.0
2021-07-22 10:20:00,71.01,71.24,70.97,71.24,68146.0,65.9263,66.1399,65.8892,66.1399,68146.0
2021-07-22 10:30:00,71.22,71.44,71.13,71.41,124959.0,66.1213,66.3255,66.0377,66.2977,124959.0
2021-07-22 10:40:00,71.41,71.82,71.41,71.56,414948.0,66.2977,66.6783,66.2977,66.4369,414948.0
2021-07-22 10:50:00,71.55,71.85,71.39,71.43,288654.0,66.4277,66.7062,66.2791,66.3163,288654.0
2021-07-22 11:00:00,71.42,71.44,71.14,71.22,134382.0,66.307,66.3255,66.047,66.1213,134382.0
2021-07-22 11:10:00,71.2,71.3,71.04,71.3,97080.0,66.1027,66.1956,65.9542,66.1956,97080.0
2021-07-22 11:20:00,71.3,71.82,71.26,71.78,487657.0,66.1956,66.6783,66.1584,66.6412,487657.0
2021-07-22 11:30:00,71.78,71.95,71.53,71.94,369971.0,66.6412,66.799,66.4091,66.7897,369971.0
2021-07-22 11:40:00,71.93,72.05,71.79,71.96,309182.0,66.7805,66.8919,66.6505,66.8083,309182.0
2021-07-22 11:50:00,71.96,72.03,71.8,71.81,125169.0,66.8083,66.8733,66.6598,66.669,125169.0
2021-07-22 12:00:00,71.81,71.81,71.54,71.57,98860.0,66.669,66.669,66.4184,66.4462,98860.0
2021-07-22 12:10:00,71.58,71.67,71.56,71.59,56994.0,66.4555,66.5391,66.4369,66.4648,56994.0
2021-07-22 12:20:00,71.59,71.77,71.45,71.76,92886.0,66.4648,66.6319,66.3348,66.6226,92886.0
2021-07-22 12:30:00,71.75,72.02,71.74,71.95,245742.0,66.6133,66.864,66.6041,66.799,245742.0
2021-07-22 12:40:00,71.94,72.02,71.84,71.9,173170.0,66.7897,66.864,66.6969,66.7526,173170.0
2021-07-22 12:50:00,71.9,72.06,71.86,71.98,209292.0,66.7526,66.9011,66.7155,66.8269,209292.0
2021-07-22 13:00:00,71.98,72.02,71.86,71.96,211751.0,66.8269,66.864,66.7155,66.8083,211751.0
2021-07-22 13:10:00,71.97,71.98,71.88,71.93,56703.0,66.8176,66.8269,66.734,66.7805,56703.0
2021-07-22 13:20:00,71.92,71.99,71.87,71.96,114636.0,66.7712,66.8362,66.7248,66.8083,114636.0
2021-07-22 13:30:00,71.97,71.98,71.91,71.95,38221.0,66.8176,66.8269,66.7619,66.799,38221.0
2021-07-22 13:40:00,71.96,71.98,71.91,71.97,59692.0,66.8083,66.8269,66.7619,66.8176,59692.0
2021-07-22 13:50:00,71.97,72.03,71.91,71.98,76344.0,66.8176,66.8733,66.7619,66.8269,76344.0
2021-07-22 14:00:00,71.98,72.0,71.93,71.94,60565.0,66.8269,66.8454,66.7805,66.7897,60565.0
2021-07-22 14:10:00,71.94,72.0,71.91,71.93,160917.0,66.7897,66.8454,66.7619,66.7805,160917.0
2021-07-22 14:20:00,71.93,71.97,71.72,71.74,213272.0,66.7805,66.8176,66.5855,66.6041,213272.0
2021-07-22 14:30:00,71.72,72.01,71.72,71.98,211144.0,66.5855,66.8547,66.5855,66.8269,211144.0
2021-07-22 14:40:00,71.98,72.03,71.95,71.98,75964.0,66.8269,66.8733,66.799,66.8269,75964.0
2021-07-22 14:50:00,72.0,72.1,71.96,72.04,76014.0,66.8454,66.9383,66.8083,66.8826,76014.0
2021-07-22 15:00:00,72.04,72.07,71.93,71.96,82817.0,66.8826,66.9104,66.7805,66.8083,82817.0
2021-07-22 15:10:00,71.95,72.0,71.88,71.96,461468.0,66.799,66.8454,66.734,66.8083,461468.0
2021-07-22 15:20:00,71.96,72.02,71.95,71.99,99831.0,66.8083,66.864,66.799,66.8362,99831.0
2021-07-22 15:30:00,71.99,72.01,71.95,72.0,153957.0,66.8362,66.8547,66.799,66.8454,153957.0
2021-07-22 15:40:00,71.99,72.05,71.97,72.03,210195.0,66.8362,66.8919,66.8176,66.8733,210195.0
2021-07-22 15:50:00,72.02,72.1,71.99,72.06,477441.0,66.864,66.9383,66.8362,66.9011,477441.0
2021-07-23 09:30:00,72.12,72.23,71.7,71.76,326186.0,66.9569,67.059,66.5669,66.6226,326186.0
2021-07-23 09:40:00,71.76,72.2,71.66,72.19,219810.0,66.6226,67.0311,66.5298,67.0218,219810.0
2021-07-23 09:50:00,72.2,72.67,72.2,72.64,383437.0,67.0311,67.4675,67.0311,67.4396,383437.0
2021-07-23 10:00:00,72.64,72.9,72.58,72.58,191730.0,67.4396,67.681,67.3839,67.3839,191730.0
2021-07-23 10:10:00,72.59,72.63,72.39,72.58,202132.0,67.3932,67.4303,67.2075,67.3839,202132.0
2021-07-23 10:20:00,72.57,72.7,72.39,72.48,154848.0,67.3746,67.4953,67.2075,67.2911,154848.0
2021-07-23 10:30:00,72.47,72.7,72.42,72.69,123894.0,67.2818,67.4953,67.2354,67.486,123894.0
2021-07-23 10:40:00,72.69,72.73,72.57,72.65,79007.0,67.486,67.5232,67.3746,67.4489,79007.0
2021-07-23 10:50:00,72.65,72.78,72.59,72.62,86967.0,67.4489,67.5696,67.3932,67.4211,86967.0
2021-07-23 11:00:00,72.62,72.63,72.44,72.44,125889.0,67.4211,67.4303,67.2539,67.2539,125889.0
2021-07-23 11:10:00,72.45,72.59,72.45,72.52,73696.0,67.2632,67.3932,67.2632,67.3282,73696.0
2021-07-23 11:20:00,72.52,72.6,72.47,72.59,72740.0,67.3282,67.4025,67.2818,67.3932,72740.0
2021-07-23 11:30:00,72.59,72.61,72.49,72.58,58468.0,67.3932,67.4118,67.3004,67.3839,58468.0
2021-07-23 11:40:00,72.59,72.67,72.58,72.67,40847.0,67.3932,67.4675,67.3839,67.4675,40847.0
2021-07-23 11:50:00,72.67,73.09,72.66,72.99,412130.0,67.4675,67.8574,67.4582,67.7646,412130.0
2021-07-23 12:00:00,73.0,73.07,72.97,73.03,91320.0,67.7739,67.8388,67.746,67.8017,91320.0
2021-07-23 12:10:00,73.01,73.08,72.93,73.05,123046.0,67.7831,67.8481,67.7089,67.8203,123046.0
2021-07-23 12:20:00,73.06,73.1,72.99,73.05,60698.0,67.8296,67.8667,67.7646,67.8203,60698.0
2021-07-23 12:30:00,73.07,73.19,73.07,73.16,60930.0,67.8388,67.9503,67.8388,67.9224,60930.0
2021-07-23 12:40:00,73.15,73.3,73.14,73.22,82201.0,67.9131,68.0524,67.9038,67.9781,82201.0
2021-07-23 12:50:00,73.21,73.23,73.05,73.12,41503.0,67.9688,67.9874,67.8203,67.8853,41503.0
2021-07-23 13:00:00,73.13,73.26,73.1,73.23,54997.0,67.8945,68.0152,67.8667,67.9874,54997.0
2021-07-23 13:10:00,73.23,73.34,73.18,73.3,58998.0,67.9874,68.0895,67.941,68.0524,58998.0
2021-07-23 13:20:00,73.29,73.39,73.28,73.36,51081.0,68.0431,68.1359,68.0338,68.1081,51081.0
2021-07-23 13:30:00,73.35,73.39,73.27,73.36,48009.0,68.0988,68.1359,68.0245,68.1081,48009.0
2021-07-23 13:40:00,73.37,73.42,73.31,73.39,59827.0,68.1174,68.1638,68.0617,68.1359,59827.0
2021-07-23 13:50:00,73.38,73.41,73.26,73.32,42837.0,68.1266,68.1545,68.0152,68.0709,42837.0
2021-07-23 14:00:00,73.32,73.48,73.31,73.48,67001.0,68.0709,68.2195,68.0617,68.2195,67001.0
2021-07-23 14:10:00,73.48,73.5,73.38,73.4,55135.0,68.2195,68.2381,68.1266,68.1452,55135.0
2021-07-23 14:20:00,73.4,73.5,73.39,73.47,55678.0,68.1452,68.2381,68.1359,68.2102,55678.0
2021-07-23 14:30:00,73.47,73.5,73.41,73.45,61335.0,68.2102,68.2381,68.1545,68.1916,61335.0
2021-07-23 14:40:00,73.45,73.47,73.3,73.37,122876.0,68.1916,68.2102,68.0524,68.1174,122876.0
2021-07-23 14:50:00,73.37,73.55,73.33,73.54,90824.0,68.1174,68.2845,68.0802,68.2752,90824.0
2021-07-23 15:00:00,73.54,73.56,73.42,73.54,108858.0,68.2752,68.2938,68.1638,68.2752,108858.0
2021-07-23 15:10:00,73.53,73.55,73.43,73.5,122487.0,68.2659,68.2845,68.1731,68.2381,122487.0
2021-07-23 15:20:00,73.51,73.61,73.51,73.6,112912.0,68.2473,68.3402,68.2473,68.3309,112912.0
2021-07-23 15:30:00,73.61,73.7,73.54,73.69,146528.0,68.3402,68.4237,68.2752,68.4145,146528.0
2021-07-23 15:40:00,73.69,73.76,73.63,73.67,290567.0,68.4145,68.4794,68.3588,68.3959,290567.0
2021-07-23 15:50:00,73.67,73.77,73.52,73.54,640830.0,68.3959,68.4887,68.2566,68.2752,640830.0
2021-07-26 09:30:00,73.13,73.5,72.89,73.21,191116.0,67.8945,68.2381,67.6717,67.9688,191116.0
2021-07-26 09:40:00,73.21,73.32,73.02,73.29,114996.0,67.9688,68.0709,67.7924,68.0431,114996.0
2021-07-26 09:50:00,73.29,73.41,73.12,73.19,84426.0,68.0431,68.1545,67.8853,67.9503,84426.0
2021-07-26 10:00:00,73.19,73.76,73.17,73.74,312859.0,67.9503,68.4794,67.9317,68.4609,312859.0
2021-07-26 10:10:00,73.75,73.85,73.48,73.63,353981.0,68.4702,68.563,68.2195,68.3588,353981.0
2021-07-26 10:20:00,73.63,73.97,73.57,73.77,328276.0,68.3588,68.6744,68.303,68.4887,328276.0
2021-07-26 10:30:00,73.78,73.98,73.7,73.89,261495.0,68.498,68.6837,68.4237,68.6001,261495.0
2021-07-26 10:40:00,73.89,73.89,73.3,73.37,107580.0,68.6001,68.6001,68.0524,68.1174,107580.0
2021-07-26 10:50:00,73.36,73.53,73.35,73.52,89447.0,68.1081,68.2659,68.0988,68.2566,89447.0
2021-07-26 11:00:00,73.51,73.62,73.43,73.55,101334.0,68.2473,68.3495,68.1731,68.2845,101334.0
2021-07-26 11:10:00,73.56,73.74,73.52,73.57,69162.0,68.2938,68.4609,68.2566,68.303,69162.0
2021-07-26 11:20:00,73.58,73.62,73.47,73.51,86255.0,68.3123,68.3495,68.2102,68.2473,86255.0
2021-07-26 11:30:00,73.51,73.55,73.4,73.4,99039.0,68.2473,68.2845,68.1452,68.1452,99039.0
2021-07-26 11:40:00,73.4,73.44,73.24,73.3,63285.0,68.1452,68.1824,67.9967,68.0524,63285.0
2021-07-26 11:50:00,73.29,73.4,73.16,73.4,115907.0,68.0431,68.1452,67.9224,68.1452,115907.0
2021-07-26 12:00:00,73.4,73.49,73.22,73.35,254183.0,68.1452,68.2288,67.9781,68.0988,254183.0
2021-07-26 12:10:00,73.36,73.41,73.18,73.23,57191.0,68.1081,68.1545,67.941,67.9874,57191.0
2021-07-26 12:20:00,73.22,73.23,73.12,73.16,40711.0,67.9781,67.9874,67.8853,67.9224,40711.0
2021-07-26 12:30:00,73.16,73.19,72.97,73.08,116114.0,67.9224,67.9503,67.746,67.8481,116114.0
2021-07-26 12:40:00,73.09,73.14,73.04,73.12,50216.0,67.8574,67.9038,67.811,67.8853,50216.0
2021-07-26 12:50:00,73.12,73.15,73.06,73.08,44742.0,67.8853,67.9131,67.8296,67.8481,44742.0
2021-07-26 13:00:00,73.08,73.18,73.04,73.18,51330.0,67.8481,67.941,67.811,67.941,51330.0
2021-07-26 13:10:00,73.18,73.27,73.17,73.23,32992.0,67.941,68.0245,67.9317,67.9874,32992.0
2021-07-26 13:20:00,73.23,73.28,73.16,73.2,38243.0,67.9874,68.0338,67.9224,67.9595,38243.0
2021-07-26 13:30:00,73.2,73.22,73.11,73.14,50107.0,67.9595,67.9781,67.876,67.9038,50107.0
2021-07-26 13:40:00,73.13,73.22,73.12,73.2,41154.0,67.8945,67.9781,67.8853,67.9595,41154.0
2021-07-26 13:50:00,73.2,73.21,73.09,73.12,37885.0,67.9595,67.9688,67.8574,67.8853,37885.0
2021-07-26 14:00:00,73.12,73.24,73.11,73.23,45327.0,67.8853,67.9967,67.876,67.9874,45327.0
2021-07-26 14:10:00,73.24,73.29,73.14,73.14,47504.0,67.9967,68.0431,67.9038,67.9038,47504.0
2021-07-26 14:20:00,73.14,73.2,73.09,73.2,42445.0,67.9038,67.9595,67.8574,67.9595,42445.0
2021-07-26 14:30:00,73.2,73.35,73.19,73.33,71653.0,67.9595,68.0988,67.9503,68.0802,71653.0
2021-07-26 14:40:00,73.33,73.44,73.32,73.38,41064.0,68.0802,68.1824,68.0709,68.1266,41064.0
2021-07-26 14:50:00,73.38,73.38,73.32,73.33,51599.0,68.1266,68.1266,68.0709,68.0802,51599.0
2021-07-26 15:00:00,73.35,73.38,73.3,73.33,57431.0,68.0988,68.1266,68.0524,68.0802,57431.0
2021-07-26 15:10:00,73.33,73.35,73.27,73.31,98841.0,68.0802,68.0988,68.0245,68.0617,98841.0
2021-07-26 15:20:00,73.31,73.37,73.28,73.31,53860.0,68.0617,68.1174,68.0338,68.0617,53860.0
2021-07-26 15:30:00,73.32,73.34,73.2,73.28,124028.0,68.0709,68.0895,67.9595,68.0338,124028.0
2021-07-26 15:40:00,73.28,73.33,73.25,73.26,125858.0,68.0338,68.0802,68.006,68.0152,125858.0
2021-07-26 15:50:00,73.27,73.32,73.09,73.25,423445.0,68.0245,68.0709,67.8574,68.006,423445.0
2021-07-27 09:30:00,73.09,73.18,72.75,73.0,206812.0,67.8574,67.941,67.5418,67.7739,206812.0
2021-07-27 09:40:00,73.02,73.22,72.94,73.11,122128.0,67.7924,67.9781,67.7181,67.876,122128.0
2021-07-27 09:50:00,73.1,73.24,72.65,72.75,173537.0,67.8667,67.9967,67.4489,67.5418,173537.0
2021-07-27 10:00:00,72.73,72.9,72.55,72.59,180731.0,67.5232,67.681,67.3561,67.3932,180731.0
2021-07-27 10:10:00,72.58,72.62,72.24,72.53,122787.0,67.3839,67.4211,67.0683,67.3375,122787.0
2021-07-27 10:20:00,72.52,72.67,72.41,72.66,97650.0,67.3282,67.4675,67.2261,67.4582,97650.0
2021-07-27 10:30:00,72.65,72.68,72.34,72.34,141595.0,67.4489,67.4768,67.1611,67.1611,141595.0
2021-07-27 10:40:00,72.34,72.39,72.07,72.08,184678.0,67.1611,67.2075,66.9104,66.9197,184678.0
2021-07-27 10:50:00,72.09,72.13,71.81,71.81,130590.0,66.929,66.9661,66.669,66.669,130590.0
2021-07-27 11:00:00,71.82,71.87,71.17,71.19,645060.0,66.6783,66.7248,66.0749,66.0934,645060.0
2021-07-27 11:10:00,71.2,71.71,71.07,71.33,671906.0,66.1027,66.5762,65.982,66.2234,671906.0
2021-07-27 11:20:00,71.33,71.55,71.3,71.52,475641.0,66.2234,66.4277,66.1956,66.3998,475641.0
2021-07-27 11:30:00,71.51,71.64,71.26,71.58,158666.0,66.3905,66.5112,66.1584,66.4555,158666.0
2021-07-27 11:40:00,71.58,71.68,71.42,71.55,180970.0,66.4555,66.5484,66.307,66.4277,180970.0
2021-07-27 11:50:00,71.54,71.84,71.5,71.84,99178.0,66.4184,66.6969,66.3812,66.6969,99178.0
2021-07-27 12:00:00,71.82,71.88,71.66,71.86,149926.0,66.6783,66.734,66.5298,66.7155,149926.0
2021-07-27 12:10:00,71.87,71.88,71.57,71.67,86398.0,66.7248,66.734,66.4462,66.5391,86398.0
2021-07-27 12:20:00,71.66,71.73,71.58,71.72,66815.0,66.5298,66.5948,66.4555,66.5855,66815.0
2021-07-27 12:30:00,71.72,71.73,71.55,71.73,68085.0,66.5855,66.5948,66.4277,66.5948,68085.0
2021-07-27 12:40:00,71.73,71.93,71.69,71.85,89482.0,66.5948,66.7805,66.5576,66.7062,89482.0
2021-07-27 12:50:00,71.87,71.91,71.71,71.74,84368.0,66.7248,66.7619,66.5762,66.6041,84368.0
2021-07-27 13:00:00,71.74,71.83,71.69,71.8,72237.0,66.6041,66.6876,66.5576,66.6598,72237.0
2021-07-27 13:10:00,71.8,71.85,71.7,71.73,133491.0,66.6598,66.7062,66.5669,66.5948,133491.0
2021-07-27 13:20:00,71.73,71.79,71.59,71.78,57846.0,66.5948,66.6505,66.4648,66.6412,57846.0
2021-07-27 13:30:00,71.78,71.87,71.67,71.87,82764.0,66.6412,66.7248,66.5391,66.7248,82764.0
2021-07-27 13:40:00,71.87,71.92,71.8,71.86,49562.0,66.7248,66.7712,66.6598,66.7155,49562.0
2021-07-27 13:50:00,71.86,71.91,71.74,71.74,60088.0,66.7155,66.7619,66.6041,66.6041,60088.0
2021-07-27 14:00:00,71.73,71.86,71.73,71.85,42924.0,66.5948,66.7155,66.5948,66.7062,42924.0
2021-07-27 14:10:00,71.86,71.94,71.8,71.91,51398.0,66.7155,66.7897,66.6598,66.7619,51398.0
2021-07-27 14:20:00,71.92,72.02,71.89,71.93,77623.0,66.7712,66.864,66.7433,66.7805,77623.0
2021-07-27 14:30:00,71.93,72.04,71.9,71.97,59234.0,66.7805,66.8826,66.7526,66.8176,59234.0
2021-07-27 14:40:00,71.97,71.99,71.88,71.94,42973.0,66.8176,66.8362,66.734,66.7897,42973.0
2021-07-27 14:50:00,71.95,72.05,71.85,72.05,68183.0,66.799,66.8919,66.7062,66.8919,68183.0
2021-07-27 15:00:00,72.05,72.11,72.02,72.09,56443.0,66.8919,66.9476,66.864,66.929,56443.0
2021-07-27 15:10:00,72.09,72.09,71.98,72.01,68753.0,66.929,66.929,66.8269,66.8547,68753.0
2021-07-27 15:20:00,72.01,72.1,71.99,72.03,65266.0,66.8547,66.9383,66.8362,66.8733,65266.0
2021-07-27 15:30:00,72.04,72.11,71.98,72.0,116469.0,66.8826,66.9476,66.8269,66.8454,116469.0
2021-07-27 15:40:00,72.0,72.13,71.99,72.09,140729.0,66.8454,66.9661,66.8362,66.929,140729.0
2021-07-27 15:50:00,72.09,72.32,72.02,72.29,1104314.0,66.929,67.1425,66.864,67.1147,1104314.0
2021-07-28 09:30:00,72.4,73.07,72.22,72.95,232548.0,67.2168,67.8388,67.0497,67.7274,232548.0
2021-07-28 09:40:00,72.93,72.94,72.4,72.62,75196.0,67.7089,67.7181,67.2168,67.4211,75196.0
2021-07-28 09:50:00,72.61,72.92,72.57,72.88,72926.0,67.4118,67.6996,67.3746,67.6624,72926.0
2021-07-28 10:00:00,72.87,72.94,72.69,72.83,49083.0,67.6532,67.7181,67.486,67.616,49083.0
2021-07-28 10:10:00,72.84,72.87,72.62,72.79,58543.0,67.6253,67.6532,67.4211,67.5789,58543.0
2021-07-28 10:20:00,72.78,72.78,72.39,72.44,241846.0,67.5696,67.5696,67.2075,67.2539,241846.0
2021-07-28 10:30:00,72.45,72.85,72.45,72.79,101210.0,67.2632,67.6346,67.2632,67.5789,101210.0
2021-07-28 10:40:00,72.77,72.81,72.57,72.74,54491.0,67.5603,67.5975,67.3746,67.5325,54491.0
2021-07-28 10:50:00,72.74,72.9,72.7,72.71,95230.0,67.5325,67.681,67.4953,67.5046,95230.0
2021-07-28 11:00:00,72.72,72.91,72.67,72.9,54810.0,67.5139,67.6903,67.4675,67.681,54810.0
2021-07-28 11:10:00,72.89,72.97,72.78,72.81,53283.0,67.6717,67.746,67.5696,67.5975,53283.0
2021-07-28 11:20:00,72.8,72.8,72.67,72.75,57080.0,67.5882,67.5882,67.4675,67.5418,57080.0
2021-07-28 11:30:00,72.74,72.88,72.71,72.83,62397.0,67.5325,67.6624,67.5046,67.616,62397.0
2021-07-28 11:40:00,72.83,72.87,72.73,72.76,35563.0,67.616,67.6532,67.5232,67.551,35563.0
2021-07-28 11:50:00,72.76,72.89,72.73,72.89,29270.0,67.551,67.6717,67.5232,67.6717,29270.0
2021-07-28 12:00:00,72.88,73.05,72.86,73.0,59578.0,67.6624,67.8203,67.6439,67.7739,59578.0
2021-07-28 12:10:00,72.99,73.01,72.91,72.98,66949.0,67.7646,67.7831,67.6903,67.7553,66949.0
2021-07-28 12:20:00,72.98,73.07,72.93,73.03,53010.0,67.7553,67.8388,67.7089,67.8017,53010.0
2021-07-28 12:30:00,73.02,73.11,72.94,73.0,52225.0,67.7924,67.876,67.7181,67.7739,52225.0
2021-07-28 12:40:00,73.01,73.05,72.95,73.0,39601.0,67.7831,67.8203,67.7274,67.7739,39601.0
2021-07-28 12:50:00,73.0,73.03,72.89,73.0,115858.0,67.7739,67.8017,67.6717,67.7739,115858.0
2021-07-28 13:00:00,73.0,73.06,72.95,73.02,37940.0,67.7739,67.8296,67.7274,67.7924,37940.0
2021-07-28 13:10:00,73.02,73.09,72.96,73.02,88936.0,67.7924,67.8574,67.7367,67.7924,88936.0
2021-07-28 13:20:00,73.01,73.04,72.77,72.85,68137.0,67.7831,67.811,67.5603,67.6346,68137.0
2021-07-28 13:30:00,72.85,72.89,72.76,72.79,28524.0,67.6346,67.6717,67.551,67.5789,28524.0
2021-07-28 13:40:00,72.79,72.97,72.74,72.95,63426.0,67.5789,67.746,67.5325,67.7274,63426.0
2021-07-28 13:50:00,72.96,73.02,72.91,72.99,57808.0,67.7367,67.7924,67.6903,67.7646,57808.0
2021-07-28 14:00:00,72.99,73.17,72.73,73.02,86031.0,67.7646,67.9317,67.5232,67.7924,86031.0
2021-07-28 14:10:00,73.04,73.19,73.04,73.13,38889.0,67.811,67.9503,67.811,67.8945,38889.0
2021-07-28 14:20:00,73.12,73.24,73.06,73.2,43467.0,67.8853,67.9967,67.8296,67.9595,43467.0
2021-07-28 14:30:00,73.2,73.25,73.02,73.23,46503.0,67.9595,68.006,67.7924,67.9874,46503.0
2021-07-28 14:40:00,73.23,73.41,73.2,73.4,74205.0,67.9874,68.1545,67.9595,68.1452,74205.0
2021-07-28 14:50:00,73.41,73.44,73.32,73.36,50936.0,68.1545,68.1824,68.0709,68.1081,50936.0
2021-07-28 15:00:00,73.37,73.42,73.19,73.26,54011.0,68.1174,68.1638,67.9503,68.0152,54011.0
2021-07-28 15:10:00,73.26,73.37,73.26,73.32,51716.0,68.0152,68.1174,68.0152,68.0709,51716.0
2021-07-28 15:20:00,73.32,73.46,73.27,73.43,57292.0,68.0709,68.2009,68.0245,68.1731,57292.0
2021-07-28 15:30:00,73.44,73.57,73.38,73.39,169342.0,68.1824,68.303,68.1266,68.1359,169342.0
2021-07-28 15:40:00,73.38,73.4,73.02,73.03,422788.0,68.1266,68.1452,67.7924,67.8017,422788.0
2021-07-28 15:50:00,73.04,73.23,72.84,72.89,537042.0,67.811,67.9874,67.6253,67.6717,537042.0
2021-07-29 09:30:00,73.01,74.13,73.01,73.83,304804.0,67.7831,68.823,67.7831,68.5444,304804.0
2021-07-29 09:40:00,73.84,73.88,73.38,73.78,153241.0,68.5537,68.5909,68.1266,68.498,153241.0
2021-07-29 09:50:00,73.76,73.78,73.58,73.76,63457.0,68.4794,68.498,68.3123,68.4794,63457.0
2021-07-29 10:00:00,73.77,73.79,73.35,73.51,76695.0,68.4887,68.5073,68.0988,68.2473,76695.0
2021-07-29 10:10:00,73.52,73.65,73.28,73.46,67765.0,68.2566,68.3773,68.0338,68.2009,67765.0
2021-07-29 10:20:00,73.46,73.51,73.31,73.49,66891.0,68.2009,68.2473,68.0617,68.2288,66891.0
2021-07-29 10:30:00,73.5,73.52,73.36,73.48,41422.0,68.2381,68.2566,68.1081,68.2195,41422.0
2021-07-29 10:40:00,73.49,73.63,73.47,73.49,64536.0,68.2288,68.3588,68.2102,68.2288,64536.0
2021-07-29 10:50:00,73.47,73.55,73.43,73.51,56415.0,68.2102,68.2845,68.1731,68.2473,56415.0
2021-07-29 11:00:00,73.52,73.74,73.49,73.73,69598.0,68.2566,68.4609,68.2288,68.4516,69598.0
2021-07-29 11:10:00,73.73,73.8,73.67,73.73,53241.0,68.4516,68.5166,68.3959,68.4516,53241.0
2021-07-29 11:20:00,73.72,73.72,73.6,73.62,35441.0,68.4423,68.4423,68.3309,68.3495,35441.0
2021-07-29 11:30:00,73.61,73.78,73.6,73.73,31510.0,68.3402,68.498,68.3309,68.4516,31510.0
2021-07-29 11:40:00,73.73,73.78,73.65,73.72,38603.0,68.4516,68.498,68.3773,68.4423,38603.0
2021-07-29 11:50:00,73.72,73.75,73.59,73.6,77697.0,68.4423,68.4702,68.3216,68.3309,77697.0
2021-07-29 12:00:00,73.6,73.8,73.6,73.78,37014.0,68.3309,68.5166,68.3309,68.498,37014.0
2021-07-29 12:10:00,73.77,73.91,73.77,73.86,38861.0,68.4887,68.6187,68.4887,68.5723,38861.0
2021-07-29 12:20:00,73.87,73.9,73.69,73.7,33488.0,68.5816,68.6094,68.4145,68.4237,33488.0
2021-07-29 12:30:00,73.69,73.8,73.67,73.76,43689.0,68.4145,68.5166,68.3959,68.4794,43689.0
2021-07-29 12:40:00,73.76,73.77,73.67,73.75,24434.0,68.4794,68.4887,68.3959,68.4702,24434.0
2021-07-29 12:50:00,73.76,73.83,73.7,73.74,33190.0,68.4794,68.5444,68.4237,68.4609,33190.0
2021-07-29 13:00:00,73.75,73.89,73.74,73.86,39674.0,68.4702,68.6001,68.4609,68.5723,39674.0
2021-07-29 13:10:00,73.83,73.89,73.71,73.72,46972.0,68.5444,68.6001,68.433,68.4423,46972.0
2021-07-29 13:20:00,73.71,73.78,73.69,73.76,34252.0,68.433,68.498,68.4145,68.4794,34252.0
2021-07-29 13:30:00,73.76,73.79,73.63,73.64,46073.0,68.4794,68.5073,68.3588,68.368,46073.0
2021-07-29 13:40:00,73.64,73.75,73.6,73.67,64877.0,68.368,68.4702,68.3309,68.3959,64877.0
2021-07-29 13:50:00,73.65,73.7,73.59,73.63,36061.0,68.3773,68.4237,68.3216,68.3588,36061.0
2021-07-29 14:00:00,73.64,73.67,73.59,73.62,44159.0,68.368,68.3959,68.3216,68.3495,44159.0
2021-07-29 14:10:00,73.6,73.79,73.59,73.75,106382.0,68.3309,68.5073,68.3216,68.4702,106382.0
2021-07-29 14:20:00,73.74,73.76,73.65,73.72,67416.0,68.4609,68.4794,68.3773,68.4423,67416.0
2021-07-29 14:30:00,73.72,73.76,73.61,73.64,43004.0,68.4423,68.4794,68.3402,68.368,43004.0
2021-07-29 14:40:00,73.64,73.65,73.47,73.58,70131.0,68.368,68.3773,68.2102,68.3123,70131.0
2021-07-29 14:50:00,73.57,73.58,73.49,73.53,45195.0,68.303,68.3123,68.2288,68.2659,45195.0
2021-07-29 15:00:00,73.54,73.59,73.2,73.45,153685.0,68.2752,68.3216,67.9595,68.1916,153685.0
2021-07-29 15:10:00,73.45,73.52,73.27,73.38,120240.0,68.1916,68.2566,68.0245,68.1266,120240.0
2021-07-29 15:20:00,73.38,73.44,73.27,73.28,91550.0,68.1266,68.1824,68.0245,68.0338,91550.0
2021-07-29 15:30:00,73.28,73.42,73.27,73.33,177273.0,68.0338,68.1638,68.0245,68.0802,177273.0
2021-07-29 15:40:00,73.33,73.55,73.31,73.46,186198.0,68.0802,68.2845,68.0617,68.2009,186198.0
2021-07-29 15:50:00,73.46,73.57,73.4,73.41,486598.0,68.2009,68.303,68.1452,68.1545,486598.0
2021-07-30 09:30:00,71.93,72.07,70.07,70.28,981798.0,66.7805,66.9104,65.0536,65.2486,981798.0
2021-07-30 09:40:00,70.28,70.46,69.85,70.1,583738.0,65.2486,65.4157,64.8494,65.0815,583738.0
2021-07-30 09:50:00,70.11,70.47,69.98,70.42,272566.0,65.0908,65.425,64.9701,65.3786,272566.0
2021-07-30 10:00:00,70.39,70.46,69.92,69.95,398093.0,65.3507,65.4157,64.9144,64.9422,398093.0
2021-07-30 10:10:00,69.94,70.18,69.65,69.74,256933.0,64.9329,65.1557,64.6637,64.7472,256933.0
2021-07-30 10:20:00,69.73,69.93,69.52,69.75,245105.0,64.738,64.9236,64.543,64.7565,245105.0
2021-07-30 10:30:00,69.76,69.89,69.7,69.71,188388.0,64.7658,64.8865,64.7101,64.7194,188388.0
2021-07-30 10:40:00,69.7,69.77,69.5,69.59,171217.0,64.7101,64.7751,64.5244,64.608,171217.0
2021-07-30 10:50:00,69.58,69.59,69.37,69.44,285174.0,64.5987,64.608,64.4037,64.4687,285174.0
2021-07-30 11:00:00,69.45,69.51,69.37,69.37,177507.0,64.478,64.5337,64.4037,64.4037,177507.0
2021-07-30 11:10:00,69.39,69.48,69.26,69.27,101961.0,64.4223,64.5059,64.3016,64.3109,101961.0
2021-07-30 11:20:00,69.27,69.37,69.21,69.25,135533.0,64.3109,64.4037,64.2552,64.2923,135533.0
2021-07-30 11:30:00,69.24,69.36,69.11,69.22,113764.0,64.283,64.3944,64.1623,64.2645,113764.0
2021-07-30 11:40:00,69.22,69.29,69.09,69.1,75496.0,64.2645,64.3295,64.1438,64.1531,75496.0
2021-07-30 11:50:00,69.09,69.14,68.99,69.05,227744.0,64.1438,64.1902,64.0509,64.1066,227744.0
2021-07-30 12:00:00,69.04,69.09,68.89,68.9,208036.0,64.0974,64.1438,63.9581,63.9674,208036.0
2021-07-30 12:10:00,68.91,68.96,68.7,68.85,279395.0,63.9767,64.0231,63.7817,63.921,279395.0
2021-07-30 12:20:00,68.85,68.98,68.61,68.95,210001.0,63.921,64.0416,63.6981,64.0138,210001.0
2021-07-30 12:30:00,68.94,69.01,68.76,68.76,135745.0,64.0045,64.0695,63.8374,63.8374,135745.0
2021-07-30 12:40:00,68.76,68.76,68.47,68.51,181416.0,63.8374,63.8374,63.5682,63.6053,181416.0
2021-07-30 12:50:00,68.52,68.56,68.33,68.42,174812.0,63.6146,63.6517,63.4382,63.5217,174812.0
2021-07-30 13:00:00,68.42,68.55,68.36,68.53,87821.0,63.5217,63.6424,63.466,63.6239,87821.0
2021-07-30 13:10:00,68.52,68.82,68.49,68.6,158282.0,63.6146,63.8931,63.5867,63.6889,158282.0
2021-07-30 13:20:00,68.6,68.61,68.32,68.36,114454.0,63.6889,63.6981,63.4289,63.466,114454.0
2021-07-30 13:30:00,68.35,68.56,68.32,68.55,82916.0,63.4568,63.6517,63.4289,63.6424,82916.0
2021-07-30 13:40:00,68.54,68.63,68.46,68.53,111495.0,63.6331,63.7167,63.5589,63.6239,111495.0
2021-07-30 13:50:00,68.54,68.58,68.42,68.56,100986.0,63.6331,63.6703,63.5217,63.6517,100986.0
2021-07-30 14:00:00,68.57,68.57,68.36,68.38,68011.0,63.661,63.661,63.466,63.4846,68011.0
2021-07-30 14:10:00,68.38,68.45,68.32,68.36,84800.0,63.4846,63.5496,63.4289,63.466,84800.0
2021-07-30 14:20:00,68.36,68.48,68.18,68.19,127918.0,63.466,63.5774,63.2989,63.3082,127918.0
2021-07-30 14:30:00,68.2,68.29,68.09,68.11,119882.0,63.3175,63.401,63.2154,63.2339,119882.0
2021-07-30 14:40:00,68.11,68.39,68.07,68.28,142718.0,63.2339,63.4939,63.1968,63.3918,142718.0
2021-07-30 14:50:00,68.28,68.37,68.16,68.2,148962.0,63.3918,63.4753,63.2804,63.3175,148962.0
2021-07-30 15:00:00,68.2,68.47,68.2,68.38,174937.0,63.3175,63.5682,63.3175,63.4846,174937.0
2021-07-30 15:10:00,68.38,68.39,68.25,68.27,103725.0,63.4846,63.4939,63.3639,63.3825,103725.0
2021-07-30 15:20:00,68.28,68.42,68.24,68.4,135904.0,63.3918,63.5217,63.3546,63.5032,135904.0
2021-07-30 15:30:00,68.4,68.61,68.4,68.47,239111.0,63.5032,63.6981,63.5032,63.5682,239111.0
2021-07-30 15:40:00,68.48,68.52,68.3,68.38,328373.0,63.5774,63.6146,63.4103,63.4846,328373.0
2021-07-30 15:50:00,68.37,68.38,68.11,68.22,1095305.0,63.4753,63.4846,63.2339,63.3361,1095305.0
2021-08-02 09:30:00,68.81,68.89,68.15,68.35,563375.0,63.8838,63.9581,63.2711,63.4568,563375.0
2021-08-02 09:40:00,68.36,68.56,68.03,68.07,178591.0,63.466,63.6517,63.1597,63.1968,178591.0
2021-08-02 09:50:00,68.06,68.15,67.73,68.0,254922.0,63.1875,63.2711,62.8811,63.1318,254922.0
2021-08-02 10:00:00,67.98,68.18,67.86,67.96,131593.0,63.1132,63.2989,63.0018,63.0947,131593.0
2021-08-02 10:10:00,67.95,68.08,67.77,67.78,92224.0,63.0854,63.2061,62.9183,62.9276,92224.0
2021-08-02 10:20:00,67.8,68.01,67.58,67.96,150372.0,62.9461,63.1411,62.7419,63.0947,150372.0
2021-08-02 10:30:00,67.96,68.15,67.89,68.09,109001.0,63.0947,63.2711,63.0297,63.2154,109001.0
2021-08-02 10:40:00,68.08,68.29,67.91,68.2,105536.0,63.2061,63.401,63.0483,63.3175,105536.0
2021-08-02 10:50:00,68.18,68.3,68.14,68.24,146037.0,63.2989,63.4103,63.2618,63.3546,146037.0
2021-08-02 11:00:00,68.25,68.35,68.16,68.26,79335.0,63.3639,63.4568,63.2804,63.3732,79335.0
2021-08-02 11:10:00,68.25,68.44,68.25,68.39,93200.0,63.3639,63.5403,63.3639,63.4939,93200.0
2021-08-02 11:20:00,68.39,68.55,68.35,68.51,185906.0,63.4939,63.6424,63.4568,63.6053,185906.0
2021-08-02 11:30:00,68.51,69.36,68.48,69.0,541502.0,63.6053,64.3944,63.5774,64.0602,541502.0
2021-08-02 11:40:00,69.0,69.03,68.87,68.95,81996.0,64.0602,64.0881,63.9395,64.0138,81996.0
2021-08-02 11:50:00,68.99,69.03,68.78,68.82,110504.0,64.0509,64.0881,63.856,63.8931,110504.0
2021-08-02 12:00:00,68.83,68.94,68.65,68.88,164688.0,63.9024,64.0045,63.7353,63.9488,164688.0
2021-08-02 12:10:00,68.89,69.22,68.88,69.16,153047.0,63.9581,64.2645,63.9488,64.2088,153047.0
2021-08-02 12:20:00,69.15,69.18,69.02,69.13,69067.0,64.1995,64.2273,64.0788,64.1809,69067.0
2021-08-02 12:30:00,69.14,69.25,69.1,69.22,78664.0,64.1902,64.2923,64.1531,64.2645,78664.0
2021-08-02 12:40:00,69.2,69.29,69.05,69.06,93068.0,64.2459,64.3295,64.1066,64.1159,93068.0
2021-08-02 12:50:00,69.05,69.14,69.0,69.03,38548.0,64.1066,64.1902,64.0602,64.0881,38548.0
2021-08-02 13:00:00,69.03,69.15,68.98,69.12,43156.0,64.0881,64.1995,64.0416,64.1716,43156.0
2021-08-02 13:10:00,69.13,69.26,69.09,69.23,58135.0,64.1809,64.3016,64.1438,64.2738,58135.0
2021-08-02 13:20:00,69.24,69.25,69.17,69.19,35072.0,64.283,64.2923,64.218,64.2366,35072.0
2021-08-02 13:30:00,69.2,69.24,69.11,69.17,44738.0,64.2459,64.283,64.1623,64.218,44738.0
2021-08-02 13:40:00,69.15,69.16,68.99,69.09,56107.0,64.1995,64.2088,64.0509,64.1438,56107.0
2021-08-02 13:50:00,69.07,69.15,68.97,69.12,52542.0,64.1252,64.1995,64.0324,64.1716,52542.0
2021-08-02 14:00:00,69.11,69.26,69.1,69.17,52669.0,64.1623,64.3016,64.1531,64.218,52669.0
2021-08-02 14:10:00,69.17,69.25,69.16,69.2,30908.0,64.218,64.2923,64.2088,64.2459,30908.0
2021-08-02 14:20:00,69.2,69.22,69.01,69.08,61131.0,64.2459,64.2645,64.0695,64.1345,61131.0
2021-08-02 14:30:00,69.08,69.12,69.03,69.06,35554.0,64.1345,64.1716,64.0881,64.1159,35554.0
2021-08-02 14:40:00,69.06,69.1,68.94,68.97,57064.0,64.1159,64.1531,64.0045,64.0324,57064.0
2021-08-02 14:50:00,68.96,69.01,68.93,69.0,39761.0,64.0231,64.0695,63.9952,64.0602,39761.0
2021-08-02 15:00:00,68.98,69.0,68.85,68.85,65929.0,64.0416,64.0602,63.921,63.921,65929.0
2021-08-02 15:10:00,68.87,68.93,68.83,68.88,56959.0,63.9395,63.9952,63.9024,63.9488,56959.0
2021-08-02 15:20:00,68.86,68.87,68.73,68.78,166460.0,63.9302,63.9395,63.8095,63.856,166460.0
2021-08-02 15:30:00,68.78,68.81,68.72,68.72,178455.0,63.856,63.8838,63.8003,63.8003,178455.0
2021-08-02 15:40:00,68.71,68.75,68.54,68.57,149011.0,63.791,63.8281,63.6331,63.661,149011.0
2021-08-02 15:50:00,68.58,68.63,68.52,68.63,534997.0,63.6703,63.7167,63.6146,63.7167,534997.0
2021-08-03 09:30:00,68.75,68.78,68.37,68.66,215109.0,63.8281,63.856,63.4753,63.7446,215109.0
2021-08-03 09:40:00,68.67,68.78,68.42,68.42,102457.0,63.7538,63.856,63.5217,63.5217,102457.0
2021-08-03 09:50:00,68.41,68.43,68.02,68.1,85463.0,63.5125,63.531,63.1504,63.2246,85463.0
2021-08-03 10:00:00,68.13,68.33,67.87,67.91,109898.0,63.2525,63.4382,63.0111,63.0483,109898.0
2021-08-03 10:10:00,67.91,68.08,67.76,67.95,114100.0,63.0483,63.2061,62.909,63.0854,114100.0
2021-08-03 10:20:00,67.96,68.15,67.96,68.06,159021.0,63.0947,63.2711,63.0947,63.1875,159021.0
2021-08-03 10:30:00,68.04,68.04,67.83,68.01,92636.0,63.1689,63.1689,62.974,63.1411,92636.0
2021-08-03 10:40:00,68.0,68.2,67.98,68.15,105631.0,63.1318,63.3175,63.1132,63.2711,105631.0
2021-08-03 10:50:00,68.15,68.25,68.07,68.1,77179.0,63.2711,63.3639,63.1968,63.2246,77179.0
2021-08-03 11:00:00,68.11,68.14,67.89,68.07,110432.0,63.2339,63.2618,63.0297,63.1968,110432.0
2021-08-03 11:10:00,68.06,68.11,67.97,67.98,41377.0,63.1875,63.2339,63.104,63.1132,41377.0
2021-08-03 11:20:00,67.98,68.13,67.97,68.09,47149.0,63.1132,63.2525,63.104,63.2154,47149.0
2021-08-03 11:30:00,68.1,68.19,68.08,68.11,71124.0,63.2246,63.3082,63.2061,63.2339,71124.0
2021-08-03 11:40:00,68.11,68.37,68.1,68.29,411496.0,63.2339,63.4753,63.2246,63.401,411496.0
2021-08-03 11:50:00,68.3,68.34,68.19,68.2,173518.0,63.4103,63.4475,63.3082,63.3175,173518.0
2021-08-03 12:00:00,68.2,68.26,68.16,68.17,168654.0,63.3175,63.3732,63.2804,63.2896,168654.0
2021-08-03 12:10:00,68.17,68.29,67.93,67.94,199894.0,63.2896,63.401,63.0668,63.0761,199894.0
2021-08-03 12:20:00,67.95,67.99,67.78,67.82,77151.0,63.0854,63.1225,62.9276,62.9647,77151.0
2021-08-03 12:30:00,67.82,68.06,67.79,67.91,179998.0,62.9647,63.1875,62.9368,63.0483,179998.0
2021-08-03 12:40:00,67.92,67.94,67.76,67.89,51836.0,63.0575,63.0761,62.909,63.0297,51836.0
2021-08-03 12:50:00,67.88,67.88,67.7,67.77,48142.0,63.0204,63.0204,62.8533,62.9183,48142.0
2021-08-03 13:00:00,67.78,67.85,67.75,67.84,66114.0,62.9276,62.9925,62.8997,62.9833,66114.0
2021-08-03 13:10:00,67.84,67.85,67.72,67.77,70089.0,62.9833,62.9925,62.8719,62.9183,70089.0
2021-08-03 13:20:00,67.76,67.78,67.64,67.67,62851.0,62.909,62.9276,62.7976,62.8254,62851.0
2021-08-03 13:30:00,67.66,67.89,67.64,67.78,114134.0,62.8161,63.0297,62.7976,62.9276,114134.0
2021-08-03 13:40:00,67.78,67.8,67.71,67.77,72811.0,62.9276,62.9461,62.8626,62.9183,72811.0
2021-08-03 13:50:00,67.78,68.08,67.76,67.98,196316.0,62.9276,63.2061,62.909,63.1132,196316.0
2021-08-03 14:00:00,67.99,68.0,67.79,67.86,91354.0,63.1225,63.1318,62.9368,63.0018,91354.0
2021-08-03 14:10:00,67.86,67.91,67.83,67.9,39340.0,63.0018,63.0483,62.974,63.039,39340.0
2021-08-03 14:20:00,67.9,67.93,67.81,67.82,61537.0,63.039,63.0668,62.9554,62.9647,61537.0
2021-08-03 14:30:00,67.83,67.92,67.76,67.91,82482.0,62.974,63.0575,62.909,63.0483,82482.0
2021-08-03 14:40:00,67.93,67.99,67.85,67.96,58746.0,63.0668,63.1225,62.9925,63.0947,58746.0
2021-08-03 14:50:00,67.97,68.17,67.97,68.06,46757.0,63.104,63.2896,63.104,63.1875,46757.0
2021-08-03 15:00:00,68.05,68.12,68.01,68.07,69514.0,63.1782,63.2432,63.1411,63.1968,69514.0
2021-08-03 15:10:00,68.07,68.11,68.01,68.03,67731.0,63.1968,63.2339,63.1411,63.1597,67731.0
2021-08-03 15:20:00,68.03,68.04,67.98,68.0,108260.0,63.1597,63.1689,63.1132,63.1318,108260.0
2021-08-03 15:30:00,68.01,68.06,67.96,68.0,133761.0,63.1411,63.1875,63.0947,63.1318,133761.0
2021-08-03 15:40:00,68.01,68.01,67.96,68.01,197225.0,63.1411,63.1411,63.0947,63.1411,197225.0
2021-08-03 15:50:00,68.01,68.05,67.98,68.0,504885.0,63.1411,63.1782,63.1132,63.1318,504885.0
2021-08-04 09:30:00,67.92,67.97,67.72,67.92,145993.0,63.0575,63.104,62.8719,63.0575,145993.0
2021-08-04 09:40:00,67.94,68.1,67.89,67.97,221286.0,63.0761,63.2246,63.0297,63.104,221286.0
2021-08-04 09:50:00,67.99,68.25,67.97,68.25,259072.0,63.1225,63.3639,63.104,63.3639,259072.0
2021-08-04 10:00:00,68.25,68.47,68.16,68.27,937321.0,63.3639,63.5682,63.2804,63.3825,937321.0
2021-08-04 10:10:00,68.29,68.32,67.89,67.98,231421.0,63.401,63.4289,63.0297,63.1132,231421.0
2021-08-04 10:20:00,67.99,68.04,67.84,67.92,122352.0,63.1225,63.1689,62.9833,63.0575,122352.0
2021-08-04 10:30:00,67.92,68.44,67.91,68.32,407674.0,63.0575,63.5403,63.0483,63.4289,407674.0
2021-08-04 10:40:00,68.33,68.68,68.2,68.31,214792.0,63.4382,63.7631,63.3175,63.4196,214792.0
2021-08-04 10:50:00,68.31,68.33,68.1,68.32,52304.0,63.4196,63.4382,63.2246,63.4289,52304.0
2021-08-04 11:00:00,68.32,68.51,68.26,68.5,66167.0,63.4289,63.6053,63.3732,63.596,66167.0
2021-08-04 11:10:00,68.5,68.6,68.43,68.48,469385.0,63.596,63.6889,63.531,63.5774,469385.0
2021-08-04 11:20:00,68.48,68.48,68.28,68.37,55201.0,63.5774,63.5774,63.3918,63.4753,55201.0
2021-08-04 11:30:00,68.37,68.68,68.37,68.56,63396.0,63.4753,63.7631,63.4753,63.6517,63396.0
2021-08-04 11:40:00,68.56,68.7,68.48,68.59,83838.0,63.6517,63.7817,63.5774,63.6796,83838.0
2021-08-04 11:50:00,68.59,68.65,68.56,68.6,75762.0,63.6796,63.7353,63.6517,63.6889,75762.0
2021-08-04 12:00:00,68.6,68.6,68.49,68.53,48158.0,63.6889,63.6889,63.5867,63.6239,48158.0
2021-08-04 12:10:00,68.53,68.6,68.46,68.48,40760.0,63.6239,63.6889,63.5589,63.5774,40760.0
2021-08-04 12:20:00,68.48,68.48,68.3,68.36,54701.0,63.5774,63.5774,63.4103,63.466,54701.0
2021-08-04 12:30:00,68.36,68.41,68.24,68.31,63742.0,63.466,63.5125,63.3546,63.4196,63742.0
2021-08-04 12:40:00,68.31,68.32,68.22,68.3,52921.0,63.4196,63.4289,63.3361,63.4103,52921.0
2021-08-04 12:50:00,68.3,68.36,68.22,68.34,49283.0,63.4103,63.466,63.3361,63.4475,49283.0
2021-08-04 13:00:00,68.34,68.47,68.28,68.47,39356.0,63.4475,63.5682,63.3918,63.5682,39356.0
2021-08-04 13:10:00,68.47,68.48,68.33,68.37,67272.0,63.5682,63.5774,63.4382,63.4753,67272.0
2021-08-04 13:20:00,68.37,68.43,68.3,68.37,66255.0,63.4753,63.531,63.4103,63.4753,66255.0
2021-08-04 13:30:00,68.38,68.49,68.32,68.34,111371.0,63.4846,63.5867,63.4289,63.4475,111371.0
2021-08-04 13:40:00,68.34,68.36,68.25,68.31,43924.0,63.4475,63.466,63.3639,63.4196,43924.0
2021-08-04 13:50:00,68.31,68.32,68.21,68.22,45209.0,63.4196,63.4289,63.3268,63.3361,45209.0
2021-08-04 14:00:00,68.23,68.23,68.14,68.2,77692.0,63.3453,63.3453,63.2618,63.3175,77692.0
2021-08-04 14:10:00,68.2,68.4,68.18,68.39,65389.0,63.3175,63.5032,63.2989,63.4939,65389.0
2021-08-04 14:20:00,68.39,68.41,68.34,68.35,58195.0,63.4939,63.5125,63.4475,63.4568,58195.0
2021-08-04 14:30:00,68.36,68.36,68.27,68.28,56949.0,63.466,63.466,63.3825,63.3918,56949.0
2021-08-04 14:40:00,68.28,68.3,68.06,68.07,84019.0,63.3918,63.4103,63.1875,63.1968,84019.0
2021-08-04 14:50:00,68.07,68.16,68.06,68.12,63380.0,63.1968,63.2804,63.1875,63.2432,63380.0
2021-08-04 15:00:00,68.12,68.12,68.03,68.06,56891.0,63.2432,63.2432,63.1597,63.1875,56891.0
2021-08-04 15:10:00,68.06,68.07,67.92,67.98,85790.0,63.1875,63.1968,63.0575,63.1132,85790.0
2021-08-04 15:20:00,67.97,68.1,67.95,68.09,63333.0,63.104,63.2246,63.0854,63.2154,63333.0
2021-08-04 15:30:00,68.09,68.1,67.97,68.06,110224.0,63.2154,63.2246,63.104,63.1875,110224.0
2021-08-04 15:40:00,68.06,68.13,68.02,68.1,119763.0,63.1875,63.2525,63.1504,63.2246,119763.0
2021-08-04 15:50:00,68.11,68.14,67.98,67.99,369447.0,63.2339,63.2618,63.1132,63.1225,369447.0
2021-08-05 09:30:00,67.53,67.88,66.02,66.03,728437.0,62.6955,63.0204,61.2936,61.3028,728437.0
2021-08-05 09:40:00,66.03,66.04,65.58,65.75,555101.0,61.3028,61.3121,60.8851,61.0429,555101.0
2021-08-05 09:50:00,65.77,66.35,65.62,66.29,816184.0,61.0615,61.5999,60.9222,61.5442,816184.0
2021-08-05 10:00:00,66.29,66.87,66.24,66.86,383921.0,61.5442,62.0827,61.4978,62.0734,383921.0
2021-08-05 10:10:00,66.89,66.89,66.39,66.57,427747.0,62.1013,62.1013,61.6371,61.8042,427747.0
2021-08-05 10:20:00,66.56,66.63,66.45,66.55,268149.0,61.7949,61.8599,61.6928,61.7856,268149.0
2021-08-05 10:30:00,66.56,66.92,66.56,66.8,159310.0,61.7949,62.1291,61.7949,62.0177,159310.0
2021-08-05 10:40:00,66.8,66.84,66.64,66.7,122814.0,62.0177,62.0549,61.8692,61.9249,122814.0
2021-08-05 10:50:00,66.7,66.86,66.66,66.8,169896.0,61.9249,62.0734,61.8877,62.0177,169896.0
2021-08-05 11:00:00,66.8,67.07,66.74,66.87,635849.0,62.0177,62.2684,61.962,62.0827,635849.0
2021-08-05 11:10:00,66.87,66.91,66.69,66.77,80367.0,62.0827,62.1198,61.9156,61.9899,80367.0
2021-08-05 11:20:00,66.8,67.09,66.8,67.03,63996.0,62.0177,62.287,62.0177,62.2313,63996.0
2021-08-05 11:30:00,67.03,67.18,66.98,67.03,75122.0,62.2313,62.3705,62.1848,62.2313,75122.0
2021-08-05 11:40:00,67.03,67.04,66.88,66.88,47241.0,62.2313,62.2405,62.092,62.092,47241.0
2021-08-05 11:50:00,66.89,67.03,66.84,66.92,80119.0,62.1013,62.2313,62.0549,62.1291,80119.0
2021-08-05 12:00:00,66.92,67.01,66.8,66.99,76488.0,62.1291,62.2127,62.0177,62.1941,76488.0
2021-08-05 12:10:00,67.01,67.04,66.86,66.87,56618.0,62.2127,62.2405,62.0734,62.0827,56618.0
2021-08-05 12:20:00,66.86,66.87,66.76,66.77,56217.0,62.0734,62.0827,61.9806,61.9899,56217.0
2021-08-05 12:30:00,66.77,66.86,66.77,66.8,38897.0,61.9899,62.0734,61.9899,62.0177,38897.0
2021-08-05 12:40:00,66.81,66.87,66.71,66.87,55202.0,62.027,62.0827,61.9342,62.0827,55202.0
2021-08-05 12:50:00,66.88,66.91,66.77,66.78,460424.0,62.092,62.1198,61.9899,61.9991,460424.0
2021-08-05 13:00:00,66.79,67.02,66.79,66.98,115774.0,62.0084,62.222,62.0084,62.1848,115774.0
2021-08-05 13:10:00,66.98,67.1,66.93,67.0,303778.0,62.1848,62.2962,62.1384,62.2034,303778.0
2021-08-05 13:20:00,67.03,67.24,66.99,67.12,251829.0,62.2313,62.4262,62.1941,62.3148,251829.0
2021-08-05 13:30:00,67.11,67.12,66.97,67.0,77779.0,62.3055,62.3148,62.1755,62.2034,77779.0
2021-08-05 13:40:00,67.01,67.11,66.97,67.05,82017.0,62.2127,62.3055,62.1755,62.2498,82017.0
2021-08-05 13:50:00,67.05,67.2,66.94,67.2,43971.0,62.2498,62.3891,62.1477,62.3891,43971.0
2021-08-05 14:00:00,67.22,67.27,67.16,67.19,54034.0,62.4076,62.4541,62.3519,62.3798,54034.0
2021-08-05 14:10:00,67.2,67.32,67.18,67.3,70473.0,62.3891,62.5005,62.3705,62.4819,70473.0
2021-08-05 14:20:00,67.31,67.5,67.25,67.47,81629.0,62.4912,62.6676,62.4355,62.6398,81629.0
2021-08-05 14:30:00,67.46,67.5,67.34,67.43,46999.0,62.6305,62.6676,62.5191,62.6026,46999.0
2021-08-05 14:40:00,67.44,67.47,67.35,67.4,39314.0,62.6119,62.6398,62.5283,62.5748,39314.0
2021-08-05 14:50:00,67.4,67.46,67.39,67.44,30745.0,62.5748,62.6305,62.5655,62.6119,30745.0
2021-08-05 15:00:00,67.45,67.51,67.45,67.46,30637.0,62.6212,62.6769,62.6212,62.6305,30637.0
2021-08-05 15:10:00,67.46,67.48,67.41,67.42,42881.0,62.6305,62.649,62.584,62.5933,42881.0
2021-08-05 15:20:00,67.42,67.44,67.31,67.36,326327.0,62.5933,62.6119,62.4912,62.5376,326327.0
2021-08-05 15:30:00,67.35,67.38,67.27,67.36,92806.0,62.5283,62.5562,62.4541,62.5376,92806.0
2021-08-05 15:40:00,67.37,67.43,67.32,67.4,135196.0,62.5469,62.6026,62.5005,62.5748,135196.0
2021-08-05 15:50:00,67.4,67.45,67.27,67.29,376131.0,62.5748,62.6212,62.4541,62.4726,376131.0
2021-08-06 09:30:00,67.26,67.28,66.43,66.47,429649.0,62.4448,62.4634,61.6742,61.7113,429649.0
2021-08-06 09:40:00,66.47,66.75,66.29,66.46,238694.0,61.7113,61.9713,61.5442,61.7021,238694.0
2021-08-06 09:50:00,66.45,66.47,65.92,65.97,343791.0,61.6928,61.7113,61.2007,61.2471,343791.0
2021-08-06 10:00:00,65.98,66.17,65.81,66.08,254684.0,61.2564,61.4328,61.0986,61.3493,254684.0
2021-08-06 10:10:00,66.08,66.33,66.03,66.1,316822.0,61.3493,61.5814,61.3028,61.3678,316822.0
2021-08-06 10:20:00,66.09,66.23,66.07,66.18,103122.0,61.3585,61.4885,61.34,61.4421,103122.0
2021-08-06 10:30:00,66.17,66.33,66.13,66.16,164930.0,61.4328,61.5814,61.3957,61.4235,164930.0
2021-08-06 10:40:00,66.17,66.26,66.04,66.07,152579.0,61.4328,61.5164,61.3121,61.34,152579.0
2021-08-06 10:50:00,66.08,66.3,65.97,66.18,235834.0,61.3493,61.5535,61.2471,61.4421,235834.0
2021-08-06 11:00:00,66.19,66.24,65.99,66.08,142867.0,61.4514,61.4978,61.2657,61.3493,142867.0
2021-08-06 11:10:00,66.08,66.1,65.84,66.02,136807.0,61.3493,61.3678,61.1264,61.2936,136807.0
2021-08-06 11:20:00,66.02,66.11,65.98,66.07,151640.0,61.2936,61.3771,61.2564,61.34,151640.0
2021-08-06 11:30:00,66.08,66.1,65.99,66.0,88987.0,61.3493,61.3678,61.2657,61.275,88987.0
2021-08-06 11:40:00,66.0,66.15,65.93,66.12,111747.0,61.275,61.4143,61.21,61.3864,111747.0
2021-08-06 11:50:00,66.12,66.16,66.07,66.13,126402.0,61.3864,61.4235,61.34,61.3957,126402.0
2021-08-06 12:00:00,66.13,66.16,66.03,66.12,131395.0,61.3957,61.4235,61.3028,61.3864,131395.0
2021-08-06 12:10:00,66.13,66.13,65.99,66.03,64372.0,61.3957,61.3957,61.2657,61.3028,64372.0
2021-08-06 12:20:00,66.03,66.03,65.88,65.89,62567.0,61.3028,61.3028,61.1636,61.1729,62567.0
2021-08-06 12:30:00,65.89,65.91,65.71,65.75,177930.0,61.1729,61.1914,61.0058,61.0429,177930.0
2021-08-06 12:40:00,65.75,65.8,65.61,65.61,125636.0,61.0429,61.0893,60.9129,60.9129,125636.0
2021-08-06 12:50:00,65.61,65.87,65.6,65.87,165560.0,60.9129,61.1543,60.9036,61.1543,165560.0
2021-08-06 13:00:00,65.87,66.01,65.73,65.92,304439.0,61.1543,61.2843,61.0243,61.2007,304439.0
2021-08-06 13:10:00,65.92,65.95,65.84,65.87,93928.0,61.2007,61.2286,61.1264,61.1543,93928.0
2021-08-06 13:20:00,65.86,65.86,65.75,65.8,110182.0,61.145,61.145,61.0429,61.0893,110182.0
2021-08-06 13:30:00,65.8,65.8,65.68,65.71,78721.0,61.0893,61.0893,60.9779,61.0058,78721.0
2021-08-06 13:40:00,65.71,65.84,65.68,65.75,94638.0,61.0058,61.1264,60.9779,61.0429,94638.0
2021-08-06 13:50:00,65.75,65.79,65.71,65.73,84163.0,61.0429,61.08,61.0058,61.0243,84163.0
2021-08-06 14:00:00,65.72,65.78,65.69,65.78,73494.0,61.015,61.0707,60.9872,61.0707,73494.0
2021-08-06 14:10:00,65.78,65.79,65.66,65.7,82293.0,61.0707,61.08,60.9593,60.9965,82293.0
2021-08-06 14:20:00,65.7,65.73,65.64,65.69,73859.0,60.9965,61.0243,60.9408,60.9872,73859.0
2021-08-06 14:30:00,65.69,65.7,65.51,65.53,123192.0,60.9872,60.9965,60.8201,60.8386,123192.0
2021-08-06 14:40:00,65.53,65.56,65.36,65.36,197416.0,60.8386,60.8665,60.6808,60.6808,197416.0
2021-08-06 14:50:00,65.36,65.44,65.3,65.41,177528.0,60.6808,60.7551,60.6251,60.7272,177528.0
2021-08-06 15:00:00,65.41,65.44,65.27,65.4,157324.0,60.7272,60.7551,60.5973,60.7179,157324.0
2021-08-06 15:10:00,65.41,65.41,65.27,65.33,169559.0,60.7272,60.7272,60.5973,60.653,169559.0
2021-08-06 15:20:00,65.33,65.42,65.27,65.34,374571.0,60.653,60.7365,60.5973,60.6622,374571.0
2021-08-06 15:30:00,65.35,65.53,65.33,65.47,186085.0,60.6715,60.8386,60.653,60.7829,186085.0
2021-08-06 15:40:00,65.46,65.54,65.45,65.49,206156.0,60.7736,60.8479,60.7644,60.8015,206156.0
2021-08-06 15:50:00,65.49,65.51,65.4,65.48,589226.0,60.8015,60.8201,60.7179,60.7922,589226.0
2021-08-09 09:30:00,65.66,66.14,65.66,65.92,232878.0,60.9593,61.405,60.9593,61.2007,232878.0
2021-08-09 09:40:00,65.91,66.25,65.81,66.24,187570.0,61.1914,61.5071,61.0986,61.4978,187570.0
2021-08-09 09:50:00,66.28,66.32,65.89,65.95,281614.0,61.5349,61.5721,61.1729,61.2286,281614.0
2021-08-09 10:00:00,65.95,65.99,65.46,65.5,133712.0,61.2286,61.2657,60.7736,60.8108,133712.0
2021-08-09 10:10:00,65.5,65.67,65.45,65.48,123572.0,60.8108,60.9686,60.7644,60.7922,123572.0
2021-08-09 10:20:00,65.5,65.63,65.38,65.59,151323.0,60.8108,60.9315,60.6994,60.8943,151323.0
2021-08-09 10:30:00,65.6,65.75,65.5,65.72,264095.0,60.9036,61.0429,60.8108,61.015,264095.0
2021-08-09 10:40:00,65.71,65.8,65.61,65.68,103205.0,61.0058,61.0893,60.9129,60.9779,103205.0
2021-08-09 10:50:00,65.69,65.7,65.6,65.68,169023.0,60.9872,60.9965,60.9036,60.9779,169023.0
2021-08-09 11:00:00,65.67,65.7,65.41,65.5,181178.0,60.9686,60.9965,60.7272,60.8108,181178.0
2021-08-09 11:10:00,65.5,65.53,65.39,65.51,76089.0,60.8108,60.8386,60.7087,60.8201,76089.0
2021-08-09 11:20:00,65.5,65.5,65.34,65.39,70530.0,60.8108,60.8108,60.6622,60.7087,70530.0
2021-08-09 11:30:00,65.4,65.43,65.27,65.31,66794.0,60.7179,60.7458,60.5973,60.6344,66794.0
2021-08-09 11:40:00,65.31,65.32,65.23,65.28,70142.0,60.6344,60.6437,60.5601,60.6065,70142.0
2021-08-09 11:50:00,65.28,65.34,65.16,65.34,107989.0,60.6065,60.6622,60.4951,60.6622,107989.0
2021-08-09 12:00:00,65.34,65.45,65.26,65.31,313601.0,60.6622,60.7644,60.588,60.6344,313601.0
2021-08-09 12:10:00,65.31,65.35,65.26,65.34,80475.0,60.6344,60.6715,60.588,60.6622,80475.0
2021-08-09 12:20:00,65.34,65.41,65.21,65.25,108595.0,60.6622,60.7272,60.5415,60.5787,108595.0
2021-08-09 12:30:00,65.25,65.32,65.21,65.21,137238.0,60.5787,60.6437,60.5415,60.5415,137238.0
2021-08-09 12:40:00,65.21,65.3,65.16,65.26,120299.0,60.5415,60.6251,60.4951,60.588,120299.0
2021-08-09 12:50:00,65.26,65.34,65.22,65.31,138657.0,60.588,60.6622,60.5508,60.6344,138657.0
2021-08-09 13:00:00,65.31,65.31,65.16,65.17,76908.0,60.6344,60.6344,60.4951,60.5044,76908.0
2021-08-09 13:10:00,65.17,65.21,65.12,65.16,74266.0,60.5044,60.5415,60.458,60.4951,74266.0
2021-08-09 13:20:00,65.17,65.18,65.07,65.14,79044.0,60.5044,60.5137,60.4116,60.4766,79044.0
2021-08-09 13:30:00,65.14,65.3,65.1,65.27,161718.0,60.4766,60.6251,60.4394,60.5973,161718.0
2021-08-09 13:40:00,65.28,65.28,65.2,65.23,119830.0,60.6065,60.6065,60.5323,60.5601,119830.0
2021-08-09 13:50:00,65.23,65.37,65.23,65.32,81911.0,60.5601,60.6901,60.5601,60.6437,81911.0
2021-08-09 14:00:00,65.31,65.35,65.28,65.34,100054.0,60.6344,60.6715,60.6065,60.6622,100054.0
2021-08-09 14:10:00,65.34,65.46,65.27,65.42,180529.0,60.6622,60.7736,60.5973,60.7365,180529.0
2021-08-09 14:20:00,65.43,65.51,65.41,65.49,152659.0,60.7458,60.8201,60.7272,60.8015,152659.0
2021-08-09 14:30:00,65.5,65.66,65.46,65.59,237653.0,60.8108,60.9593,60.7736,60.8943,237653.0
2021-08-09 14:40:00,65.59,65.61,65.5,65.52,84996.0,60.8943,60.9129,60.8108,60.8294,84996.0
2021-08-09 14:50:00,65.52,65.53,65.47,65.5,76788.0,60.8294,60.8386,60.7829,60.8108,76788.0
2021-08-09 15:00:00,65.5,65.54,65.47,65.53,76815.0,60.8108,60.8479,60.7829,60.8386,76815.0
2021-08-09 15:10:00,65.53,65.55,65.46,65.48,76022.0,60.8386,60.8572,60.7736,60.7922,76022.0
2021-08-09 15:20:00,65.48,65.49,65.3,65.34,90096.0,60.7922,60.8015,60.6251,60.6622,90096.0
2021-08-09 15:30:00,65.34,65.37,65.27,65.34,86749.0,60.6622,60.6901,60.5973,60.6622,86749.0
2021-08-09 15:40:00,65.34,65.36,65.25,65.3,164268.0,60.6622,60.6808,60.5787,60.6251,164268.0
2021-08-09 15:50:00,65.3,65.35,65.25,65.34,436946.0,60.6251,60.6715,60.5787,60.6622,436946.0
2021-08-10 09:30:00,65.36,66.02,65.35,65.97,407952.0,60.6808,61.2936,60.6715,61.2471,407952.0
2021-08-10 09:40:00,65.98,66.3,65.87,66.17,306575.0,61.2564,61.5535,61.1543,61.4328,306575.0
2021-08-10 09:50:00,66.17,66.47,66.17,66.46,165707.0,61.4328,61.7113,61.4328,61.7021,165707.0
2021-08-10 10:00:00,66.47,66.79,66.32,66.73,493009.0,61.7113,62.0084,61.5721,61.9527,493009.0
2021-08-10 10:10:00,66.76,66.97,66.48,66.54,353337.0,61.9806,62.1755,61.7206,61.7763,353337.0
2021-08-10 10:20:00,66.55,66.79,66.39,66.42,276846.0,61.7856,62.0084,61.6371,61.6649,276846.0
2021-08-10 10:30:00,66.42,66.42,66.01,66.1,217770.0,61.6649,61.6649,61.2843,61.3678,217770.0
2021-08-10 10:40:00,66.11,66.17,65.93,66.08,161250.0,61.3771,61.4328,61.21,61.3493,161250.0
2021-08-10 10:50:00,66.08,66.26,66.02,66.25,108126.0,61.3493,61.5164,61.2936,61.5071,108126.0
2021-08-10 11:00:00,66.24,66.26,66.12,66.19,91882.0,61.4978,61.5164,61.3864,61.4514,91882.0
2021-08-10 11:10:00,66.19,66.36,66.09,66.32,74829.0,61.4514,61.6092,61.3585,61.5721,74829.0
2021-08-10 11:20:00,66.31,66.67,66.29,66.59,89814.0,61.5628,61.897,61.5442,61.8228,89814.0
2021-08-10 11:30:00,66.58,66.64,66.52,66.6,67359.0,61.8135,61.8692,61.7578,61.832,67359.0
2021-08-10 11:40:00,66.61,66.71,66.61,66.7,86344.0,61.8413,61.9342,61.8413,61.9249,86344.0
2021-08-10 11:50:00,66.7,66.81,66.7,66.75,66688.0,61.9249,62.027,61.9249,61.9713,66688.0
2021-08-10 12:00:00,66.76,66.98,66.76,66.87,101084.0,61.9806,62.1848,61.9806,62.0827,101084.0
2021-08-10 12:10:00,66.87,66.95,66.79,66.88,127550.0,62.0827,62.157,62.0084,62.092,127550.0
2021-08-10 12:20:00,66.88,67.05,66.87,67.04,77607.0,62.092,62.2498,62.0827,62.2405,77607.0
2021-08-10 12:30:00,67.04,67.18,67.02,67.15,145884.0,62.2405,62.3705,62.222,62.3427,145884.0
2021-08-10 12:40:00,67.16,67.4,67.14,67.38,147590.0,62.3519,62.5748,62.3334,62.5562,147590.0
2021-08-10 12:50:00,67.39,67.58,67.38,67.42,164638.0,62.5655,62.7419,62.5562,62.5933,164638.0
2021-08-10 13:00:00,67.42,67.49,67.13,67.18,206420.0,62.5933,62.6583,62.3241,62.3705,206420.0
2021-08-10 13:10:00,67.2,67.25,67.11,67.16,47748.0,62.3891,62.4355,62.3055,62.3519,47748.0
2021-08-10 13:20:00,67.15,67.17,66.98,67.1,76966.0,62.3427,62.3612,62.1848,62.2962,76966.0
2021-08-10 13:30:00,67.11,67.15,67.04,67.13,65581.0,62.3055,62.3427,62.2405,62.3241,65581.0
2021-08-10 13:40:00,67.13,67.24,67.04,67.05,161471.0,62.3241,62.4262,62.2405,62.2498,161471.0
2021-08-10 13:50:00,67.05,67.17,67.05,67.16,29106.0,62.2498,62.3612,62.2498,62.3519,29106.0
2021-08-10 14:00:00,67.16,67.2,67.0,67.15,50055.0,62.3519,62.3891,62.2034,62.3427,50055.0
2021-08-10 14:10:00,67.15,67.25,67.05,67.09,57147.0,62.3427,62.4355,62.2498,62.287,57147.0
2021-08-10 14:20:00,67.07,67.18,67.03,67.13,41874.0,62.2684,62.3705,62.2313,62.3241,41874.0
2021-08-10 14:30:00,67.13,67.15,67.05,67.11,38621.0,62.3241,62.3427,62.2498,62.3055,38621.0
2021-08-10 14:40:00,67.12,67.21,67.09,67.19,39957.0,62.3148,62.3984,62.287,62.3798,39957.0
2021-08-10 14:50:00,67.19,67.26,67.18,67.25,67054.0,62.3798,62.4448,62.3705,62.4355,67054.0
2021-08-10 15:00:00,67.24,67.26,67.19,67.23,52793.0,62.4262,62.4448,62.3798,62.4169,52793.0
2021-08-10 15:10:00,67.22,67.24,67.16,67.17,70711.0,62.4076,62.4262,62.3519,62.3612,70711.0
2021-08-10 15:20:00,67.18,67.34,67.18,67.3,147088.0,62.3705,62.5191,62.3705,62.4819,147088.0
2021-08-10 15:30:00,67.3,67.44,67.24,67.44,123504.0,62.4819,62.6119,62.4262,62.6119,123504.0
2021-08-10 15:40:00,67.44,67.47,67.28,67.34,170938.0,62.6119,62.6398,62.4634,62.5191,170938.0
2021-08-10 15:50:00,67.34,67.41,67.24,67.32,508449.0,62.5191,62.584,62.4262,62.5005,508449.0
2021-08-11 09:30:00,67.22,67.39,66.95,67.31,395239.0,62.4076,62.5655,62.157,62.4912,395239.0
2021-08-11 09:40:00,67.31,67.93,67.27,67.83,580570.0,62.4912,63.0668,62.4541,62.974,580570.0
2021-08-11 09:50:00,67.85,67.93,67.34,67.42,232254.0,62.9925,63.0668,62.5191,62.5933,232254.0
2021-08-11 10:00:00,67.42,67.54,67.3,67.36,145496.0,62.5933,62.7047,62.4819,62.5376,145496.0
2021-08-11 10:10:00,67.37,67.61,67.33,67.61,142046.0,62.5469,62.7697,62.5098,62.7697,142046.0
2021-08-11 10:20:00,67.61,67.96,67.59,67.73,98079.0,62.7697,63.0947,62.7512,62.8811,98079.0
2021-08-11 10:30:00,67.75,67.94,67.71,67.87,179649.0,62.8997,63.0761,62.8626,63.0111,179649.0
2021-08-11 10:40:00,67.86,68.02,67.8,67.94,148105.0,63.0018,63.1504,62.9461,63.0761,148105.0
2021-08-11 10:50:00,67.95,67.99,67.72,67.8,145318.0,63.0854,63.1225,62.8719,62.9461,145318.0
2021-08-11 11:00:00,67.8,67.81,67.65,67.69,108865.0,62.9461,62.9554,62.8069,62.844,108865.0
2021-08-11 11:10:00,67.68,67.79,67.63,67.78,123578.0,62.8347,62.9368,62.7883,62.9276,123578.0
2021-08-11 11:20:00,67.78,68.0,67.77,67.83,121211.0,62.9276,63.1318,62.9183,62.974,121211.0
2021-08-11 11:30:00,67.82,68.0,67.82,68.0,98738.0,62.9647,63.1318,62.9647,63.1318,98738.0
2021-08-11 11:40:00,67.99,68.01,67.79,67.8,77568.0,63.1225,63.1411,62.9368,62.9461,77568.0
2021-08-11 11:50:00,67.8,67.8,67.71,67.77,83574.0,62.9461,62.9461,62.8626,62.9183,83574.0
2021-08-11 12:00:00,67.76,67.91,67.72,67.73,136437.0,62.909,63.0483,62.8719,62.8811,136437.0
2021-08-11 12:10:00,67.72,67.79,67.65,67.69,73951.0,62.8719,62.9368,62.8069,62.844,73951.0
2021-08-11 12:20:00,67.71,67.8,67.61,67.73,131160.0,62.8626,62.9461,62.7697,62.8811,131160.0
2021-08-11 12:30:00,67.74,67.85,67.69,67.84,70971.0,62.8904,62.9925,62.844,62.9833,70971.0
2021-08-11 12:40:00,67.84,67.92,67.84,67.86,82811.0,62.9833,63.0575,62.9833,63.0018,82811.0
2021-08-11 12:50:00,67.85,67.86,67.63,67.72,92692.0,62.9925,63.0018,62.7883,62.8719,92692.0
2021-08-11 13:00:00,67.73,67.86,67.69,67.83,146015.0,62.8811,63.0018,62.844,62.974,146015.0
2021-08-11 13:10:00,67.81,67.95,67.8,67.93,95659.0,62.9554,63.0854,62.9461,63.0668,95659.0
2021-08-11 13:20:00,67.92,68.08,67.91,68.06,112989.0,63.0575,63.2061,63.0483,63.1875,112989.0
2021-08-11 13:30:00,68.06,68.18,67.97,68.11,133140.0,63.1875,63.2989,63.104,63.2339,133140.0
2021-08-11 13:40:00,68.1,68.21,68.09,68.16,102663.0,63.2246,63.3268,63.2154,63.2804,102663.0
2021-08-11 13:50:00,68.14,68.22,68.1,68.22,91078.0,63.2618,63.3361,63.2246,63.3361,91078.0
2021-08-11 14:00:00,68.22,68.22,68.02,68.07,115393.0,63.3361,63.3361,63.1504,63.1968,115393.0
2021-08-11 14:10:00,68.08,68.09,67.84,67.85,114405.0,63.2061,63.2154,62.9833,62.9925,114405.0
2021-08-11 14:20:00,67.86,67.89,67.78,67.79,88062.0,63.0018,63.0297,62.9276,62.9368,88062.0
2021-08-11 14:30:00,67.78,67.87,67.73,67.74,116860.0,62.9276,63.0111,62.8811,62.8904,116860.0
2021-08-11 14:40:00,67.74,67.77,67.66,67.73,109538.0,62.8904,62.9183,62.8161,62.8811,109538.0
2021-08-11 14:50:00,67.73,67.96,67.71,67.95,155123.0,62.8811,63.0947,62.8626,63.0854,155123.0
2021-08-11 15:00:00,67.94,67.95,67.83,67.91,128342.0,63.0761,63.0854,62.974,63.0483,128342.0
2021-08-11 15:10:00,67.91,68.07,67.86,68.0,179101.0,63.0483,63.1968,63.0018,63.1318,179101.0
2021-08-11 15:20:00,68.01,68.1,67.99,68.04,185016.0,63.1411,63.2246,63.1225,63.1689,185016.0
2021-08-11 15:30:00,68.03,68.05,67.87,67.88,216843.0,63.1597,63.1782,63.0111,63.0204,216843.0
2021-08-11 15:40:00,67.89,68.1,67.87,68.03,297487.0,63.0297,63.2246,63.0111,63.1597,297487.0
2021-08-11 15:50:00,68.03,68.17,67.98,68.01,675940.0,63.1597,63.2896,63.1132,63.1411,675940.0
2021-08-12 09:30:00,67.17,69.04,67.15,68.5,1252849.0,62.3612,64.0974,62.3427,63.596,1252849.0
2021-08-12 09:40:00,68.49,68.53,66.56,66.94,885588.0,63.5867,63.6239,61.7949,62.1477,885588.0
2021-08-12 09:50:00,66.91,67.35,66.36,67.35,509323.0,62.1198,62.5283,61.6092,62.5283,509323.0
2021-08-12 10:00:00,67.34,67.76,66.99,67.13,356059.0,62.5191,62.909,62.1941,62.3241,356059.0
2021-08-12 10:10:00,67.14,67.44,66.8,66.93,339242.0,62.3334,62.6119,62.0177,62.1384,339242.0
2021-08-12 10:20:00,66.95,67.12,66.75,66.81,228071.0,62.157,62.3148,61.9713,62.027,228071.0
2021-08-12 10:30:00,66.8,66.83,66.61,66.77,180409.0,62.0177,62.0456,61.8413,61.9899,180409.0
2021-08-12 10:40:00,66.77,66.98,66.64,66.95,115679.0,61.9899,62.1848,61.8692,62.157,115679.0
2021-08-12 10:50:00,66.96,67.39,66.96,67.26,170073.0,62.1663,62.5655,62.1663,62.4448,170073.0
2021-08-12 11:00:00,67.26,67.26,66.89,67.15,126536.0,62.4448,62.4448,62.1013,62.3427,126536.0
2021-08-12 11:10:00,67.15,67.26,67.06,67.23,75944.0,62.3427,62.4448,62.2591,62.4169,75944.0
2021-08-12 11:20:00,67.24,67.83,67.24,67.52,129244.0,62.4262,62.974,62.4262,62.6862,129244.0
2021-08-12 11:30:00,67.51,67.89,67.49,67.89,97276.0,62.6769,63.0297,62.6583,63.0297,97276.0
2021-08-12 11:40:00,67.9,68.51,67.89,68.15,394414.0,63.039,63.6053,63.0297,63.2711,394414.0
2021-08-12 11:50:00,68.14,68.41,68.02,68.33,131441.0,63.2618,63.5125,63.1504,63.4382,131441.0
2021-08-12 12:00:00,68.33,68.37,68.09,68.18,105660.0,63.4382,63.4753,63.2154,63.2989,105660.0
2021-08-12 12:10:00,68.18,68.3,68.08,68.3,83871.0,63.2989,63.4103,63.2061,63.4103,83871.0
2021-08-12 12:20:00,68.3,68.3,67.91,67.95,63014.0,63.4103,63.4103,63.0483,63.0854,63014.0
2021-08-12 12:30:00,67.94,68.02,67.91,67.91,54067.0,63.0761,63.1504,63.0483,63.0483,54067.0
2021-08-12 12:40:00,67.92,67.92,67.79,67.85,50998.0,63.0575,63.0575,62.9368,62.9925,50998.0
2021-08-12 12:50:00,67.86,67.89,67.7,67.8,50807.0,63.0018,63.0297,62.8533,62.9461,50807.0
2021-08-12 13:00:00,67.81,67.86,67.66,67.76,50113.0,62.9554,63.0018,62.8161,62.909,50113.0
2021-08-12 13:10:00,67.75,67.86,67.71,67.8,73881.0,62.8997,63.0018,62.8626,62.9461,73881.0
2021-08-12 13:20:00,67.8,67.94,67.8,67.9,55646.0,62.9461,63.0761,62.9461,63.039,55646.0
2021-08-12 13:30:00,67.9,68.01,67.86,67.93,80033.0,63.039,63.1411,63.0018,63.0668,80033.0
2021-08-12 13:40:00,67.94,68.14,67.93,68.08,68961.0,63.0761,63.2618,63.0668,63.2061,68961.0
2021-08-12 13:50:00,68.08,68.08,67.85,67.98,65996.0,63.2061,63.2061,62.9925,63.1132,65996.0
2021-08-12 14:00:00,67.98,68.05,67.97,68.02,63132.0,63.1132,63.1782,63.104,63.1504,63132.0
2021-08-12 14:10:00,68.03,68.27,67.99,68.27,212199.0,63.1597,63.3825,63.1225,63.3825,212199.0
2021-08-12 14:20:00,68.27,68.51,68.25,68.5,142339.0,63.3825,63.6053,63.3639,63.596,142339.0
2021-08-12 14:30:00,68.51,68.59,68.36,68.49,160373.0,63.6053,63.6796,63.466,63.5867,160373.0
2021-08-12 14:40:00,68.48,68.61,68.46,68.6,128076.0,63.5774,63.6981,63.5589,63.6889,128076.0
2021-08-12 14:50:00,68.59,68.7,68.53,68.65,91994.0,63.6796,63.7817,63.6239,63.7353,91994.0
2021-08-12 15:00:00,68.66,68.71,68.58,68.63,127889.0,63.7446,63.791,63.6703,63.7167,127889.0
2021-08-12 15:10:00,68.63,68.8,68.57,68.7,115763.0,63.7167,63.8745,63.661,63.7817,115763.0
2021-08-12 15:20:00,68.7,68.79,68.63,68.67,129211.0,63.7817,63.8653,63.7167,63.7538,129211.0
2021-08-12 15:30:00,68.67,68.82,68.64,68.81,156233.0,63.7538,63.8931,63.726,63.8838,156233.0
2021-08-12 15:40:00,68.81,68.88,68.78,68.8,194029.0,63.8838,63.9488,63.856,63.8745,194029.0
2021-08-12 15:50:00,68.8,68.94,68.78,68.9,649769.0,63.8745,64.0045,63.856,63.9674,649769.0
2021-08-13 09:30:00,68.64,69.63,68.59,69.56,518969.0,63.726,64.6451,63.6796,64.5801,518969.0
2021-08-13 09:40:00,69.56,69.92,69.47,69.9,469818.0,64.5801,64.9144,64.4966,64.8958,469818.0
2021-08-13 09:50:00,69.9,70.41,69.83,70.16,447428.0,64.8958,65.3693,64.8308,65.1372,447428.0
2021-08-13 10:00:00,70.16,70.16,69.79,69.94,145167.0,65.1372,65.1372,64.7937,64.9329,145167.0
2021-08-13 10:10:00,69.93,70.32,69.78,70.18,226751.0,64.9236,65.2857,64.7844,65.1557,226751.0
2021-08-13 10:20:00,70.18,70.54,70.15,70.53,249269.0,65.1557,65.49,65.1279,65.4807,249269.0
2021-08-13 10:30:00,70.53,70.74,70.46,70.73,267413.0,65.4807,65.6756,65.4157,65.6664,267413.0
2021-08-13 10:40:00,70.74,70.85,70.7,70.8,145420.0,65.6756,65.7778,65.6385,65.7314,145420.0
2021-08-13 10:50:00,70.8,71.11,70.8,71.09,253564.0,65.7314,66.0192,65.7314,66.0006,253564.0
2021-08-13 11:00:00,71.09,71.43,71.07,71.4,323709.0,66.0006,66.3163,65.982,66.2884,323709.0
2021-08-13 11:10:00,71.4,71.69,71.39,71.69,462908.0,66.2884,66.5576,66.2791,66.5576,462908.0
2021-08-13 11:20:00,71.7,71.92,71.54,71.68,483223.0,66.5669,66.7712,66.4184,66.5484,483223.0
2021-08-13 11:30:00,71.67,72.09,71.65,71.71,394642.0,66.5391,66.929,66.5205,66.5762,394642.0
2021-08-13 11:40:00,71.7,72.45,71.7,72.37,530920.0,66.5669,67.2632,66.5669,67.189,530920.0
2021-08-13 11:50:00,72.37,72.55,72.18,72.35,636127.0,67.189,67.3561,67.0126,67.1704,636127.0
2021-08-13 12:00:00,72.36,72.84,72.27,72.65,398794.0,67.1797,67.6253,67.0961,67.4489,398794.0
2021-08-13 12:10:00,72.65,72.86,72.55,72.73,240907.0,67.4489,67.6439,67.3561,67.5232,240907.0
2021-08-13 12:20:00,72.73,72.75,72.4,72.69,354858.0,67.5232,67.5418,67.2168,67.486,354858.0
2021-08-13 12:30:00,72.7,72.99,72.69,72.82,431418.0,67.4953,67.7646,67.486,67.6067,431418.0
2021-08-13 12:40:00,72.82,73.11,72.76,73.1,384992.0,67.6067,67.876,67.551,67.8667,384992.0
2021-08-13 12:50:00,73.11,73.23,72.59,72.83,491031.0,67.876,67.9874,67.3932,67.616,491031.0
2021-08-13 13:00:00,72.82,73.0,72.67,72.9,313688.0,67.6067,67.7739,67.4675,67.681,313688.0
2021-08-13 13:10:00,72.91,73.07,72.82,73.07,246279.0,67.6903,67.8388,67.6067,67.8388,246279.0
2021-08-13 13:20:00,73.06,73.11,72.56,72.57,245750.0,67.8296,67.876,67.3654,67.3746,245750.0
2021-08-13 13:30:00,72.56,72.76,72.48,72.7,283833.0,67.3654,67.551,67.2911,67.4953,283833.0
2021-08-13 13:40:00,72.69,72.96,72.68,72.92,287228.0,67.486,67.7367,67.4768,67.6996,287228.0
2021-08-13 13:50:00,72.92,73.25,72.9,73.16,356868.0,67.6996,68.006,67.681,67.9224,356868.0
2021-08-13 14:00:00,73.17,73.48,73.15,73.3,299039.0,67.9317,68.2195,67.9131,68.0524,299039.0
2021-08-13 14:10:00,73.3,73.55,73.21,73.21,288171.0,68.0524,68.2845,67.9688,67.9688,288171.0
2021-08-13 14:20:00,73.21,73.6,73.17,73.42,263336.0,67.9688,68.3309,67.9317,68.1638,263336.0
2021-08-13 14:30:00,73.44,73.81,73.39,73.63,503476.0,68.1824,68.5259,68.1359,68.3588,503476.0
2021-08-13 14:40:00,73.63,73.7,73.13,73.27,392054.0,68.3588,68.4237,67.8945,68.0245,392054.0
2021-08-13 14:50:00,73.29,73.43,73.21,73.33,202094.0,68.0431,68.1731,67.9688,68.0802,202094.0
2021-08-13 15:00:00,73.32,73.55,73.22,73.36,223559.0,68.0709,68.2845,67.9781,68.1081,223559.0
2021-08-13 15:10:00,73.36,73.55,73.35,73.51,219982.0,68.1081,68.2845,68.0988,68.2473,219982.0
2021-08-13 15:20:00,73.5,73.67,73.42,73.64,326455.0,68.2381,68.3959,68.1638,68.368,326455.0
2021-08-13 15:30:00,73.66,73.72,73.59,73.72,534168.0,68.3866,68.4423,68.3216,68.4423,534168.0
2021-08-13 15:40:00,73.71,73.78,73.54,73.78,491073.0,68.433,68.498,68.2752,68.498,491073.0
2021-08-13 15:50:00,73.78,74.15,73.77,74.01,1360089.0,68.498,68.8415,68.4887,68.7115,1360089.0
2021-08-16 09:30:00,73.71,76.55,73.51,76.12,1125057.0,68.433,71.0697,68.2473,70.6705,1125057.0
2021-08-16 09:40:00,76.12,76.52,75.61,76.11,762558.0,70.6705,71.0419,70.197,70.6612,762558.0
2021-08-16 09:50:00,76.1,76.51,75.75,76.22,586310.0,70.6519,71.0326,70.327,70.7633,586310.0
2021-08-16 10:00:00,76.22,76.23,75.26,75.61,735761.0,70.7633,70.7726,69.8721,70.197,735761.0
2021-08-16 10:10:00,75.59,75.83,75.02,75.15,412014.0,70.1784,70.4012,69.6492,69.7699,412014.0
2021-08-16 10:20:00,75.14,75.14,74.47,74.61,697396.0,69.7606,69.7606,69.1386,69.2686,697396.0
2021-08-16 10:30:00,74.61,75.05,74.49,74.87,593656.0,69.2686,69.6771,69.1572,69.51,593656.0
2021-08-16 10:40:00,74.86,75.37,74.79,75.29,304442.0,69.5007,69.9742,69.4357,69.8999,304442.0
2021-08-16 10:50:00,75.29,75.39,74.88,74.98,276227.0,69.8999,69.9928,69.5193,69.6121,276227.0
2021-08-16 11:00:00,74.98,75.25,74.95,74.97,222369.0,69.6121,69.8628,69.5843,69.6028,222369.0
2021-08-16 11:10:00,74.97,75.06,74.8,74.95,159085.0,69.6028,69.6864,69.445,69.5843,159085.0
2021-08-16 11:20:00,74.95,75.21,74.95,75.2,100235.0,69.5843,69.8256,69.5843,69.8164,100235.0
2021-08-16 11:30:00,75.2,75.49,75.13,75.2,202798.0,69.8164,70.0856,69.7514,69.8164,202798.0
2021-08-16 11:40:00,75.2,75.25,74.93,74.94,164946.0,69.8164,69.8628,69.5657,69.575,164946.0
2021-08-16 11:50:00,74.93,75.04,74.84,74.85,166497.0,69.5657,69.6678,69.4821,69.4914,166497.0
2021-08-16 12:00:00,74.86,74.98,74.75,74.84,184855.0,69.5007,69.6121,69.3986,69.4821,184855.0
2021-08-16 12:10:00,74.84,74.93,74.76,74.83,120911.0,69.4821,69.5657,69.4079,69.4728,120911.0
2021-08-16 12:20:00,74.82,74.99,74.8,74.96,86262.0,69.4636,69.6214,69.445,69.5935,86262.0
2021-08-16 12:30:00,74.96,75.04,74.87,74.89,135307.0,69.5935,69.6678,69.51,69.5285,135307.0
2021-08-16 12:40:00,74.89,74.93,74.81,74.88,314055.0,69.5285,69.5657,69.4543,69.5193,314055.0
2021-08-16 12:50:00,74.88,75.22,74.87,75.2,135713.0,69.5193,69.8349,69.51,69.8164,135713.0
2021-08-16 13:00:00,75.21,75.32,75.12,75.17,139819.0,69.8256,69.9278,69.7421,69.7885,139819.0
2021-08-16 13:10:00,75.17,75.49,75.16,75.48,108021.0,69.7885,70.0856,69.7792,70.0763,108021.0
2021-08-16 13:20:00,75.49,75.6,75.45,75.51,111082.0,70.0856,70.1877,70.0485,70.1042,111082.0
2021-08-16 13:30:00,75.51,75.59,75.46,75.54,83599.0,70.1042,70.1784,70.0577,70.132,83599.0
2021-08-16 13:40:00,75.55,75.73,75.54,75.69,156998.0,70.1413,70.3084,70.132,70.2713,156998.0
2021-08-16 13:50:00,75.68,75.73,75.65,75.68,80648.0,70.262,70.3084,70.2341,70.262,80648.0
2021-08-16 14:00:00,75.69,75.86,75.68,75.84,154136.0,70.2713,70.4291,70.262,70.4105,154136.0
2021-08-16 14:10:00,75.84,75.89,75.63,75.64,117915.0,70.4105,70.457,70.2156,70.2249,117915.0
2021-08-16 14:20:00,75.63,75.63,75.45,75.45,142029.0,70.2156,70.2156,70.0485,70.0485,142029.0
2021-08-16 14:30:00,75.45,75.46,75.3,75.38,103590.0,70.0485,70.0577,69.9092,69.9835,103590.0
2021-08-16 14:40:00,75.39,75.61,75.39,75.58,98124.0,69.9928,70.197,69.9928,70.1691,98124.0
2021-08-16 14:50:00,75.58,75.7,75.58,75.66,91945.0,70.1691,70.2806,70.1691,70.2434,91945.0
2021-08-16 15:00:00,75.66,75.69,75.53,75.55,123478.0,70.2434,70.2713,70.1227,70.1413,123478.0
2021-08-16 15:10:00,75.55,75.59,75.39,75.59,126157.0,70.1413,70.1784,69.9928,70.1784,126157.0
2021-08-16 15:20:00,75.59,75.71,75.58,75.67,142612.0,70.1784,70.2898,70.1691,70.2527,142612.0
2021-08-16 15:30:00,75.66,75.67,75.34,75.35,162814.0,70.2434,70.2527,69.9463,69.9556,162814.0
2021-08-16 15:40:00,75.36,75.39,75.26,75.33,162916.0,69.9649,69.9928,69.8721,69.937,162916.0
2021-08-16 15:50:00,75.34,75.36,75.21,75.25,409958.0,69.9463,69.9649,69.8256,69.8628,409958.0
2021-08-17 09:30:00,74.3,74.74,73.55,74.19,516608.0,68.9808,69.3893,68.2845,68.8787,516608.0
2021-08-17 09:40:00,74.16,74.48,73.72,73.75,214845.0,68.8508,69.1479,68.4423,68.4702,214845.0
2021-08-17 09:50:00,73.75,73.96,73.46,73.88,213516.0,68.4702,68.6651,68.2009,68.5909,213516.0
2021-08-17 10:00:00,73.9,74.14,73.61,74.1,162349.0,68.6094,68.8322,68.3402,68.7951,162349.0
2021-08-17 10:10:00,74.11,74.27,73.98,74.1,153506.0,68.8044,68.9529,68.6837,68.7951,153506.0
2021-08-17 10:20:00,74.09,74.39,74.09,74.25,131997.0,68.7858,69.0643,68.7858,68.9344,131997.0
2021-08-17 10:30:00,74.25,74.26,74.08,74.09,118261.0,68.9344,68.9436,68.7765,68.7858,118261.0
2021-08-17 10:40:00,74.08,74.19,73.99,74.0,147053.0,68.7765,68.8787,68.693,68.7023,147053.0
2021-08-17 10:50:00,74.01,74.1,73.45,73.51,199164.0,68.7115,68.7951,68.1916,68.2473,199164.0
2021-08-17 11:00:00,73.49,73.55,73.1,73.44,230281.0,68.2288,68.2845,67.8667,68.1824,230281.0
2021-08-17 11:10:00,73.44,73.86,73.25,73.79,195616.0,68.1824,68.5723,68.006,68.5073,195616.0
2021-08-17 11:20:00,73.79,73.81,73.47,73.67,214011.0,68.5073,68.5259,68.2102,68.3959,214011.0
2021-08-17 11:30:00,73.66,73.94,73.62,73.73,88616.0,68.3866,68.6466,68.3495,68.4516,88616.0
2021-08-17 11:40:00,73.73,73.78,73.58,73.69,81687.0,68.4516,68.498,68.3123,68.4145,81687.0
2021-08-17 11:50:00,73.68,73.74,73.44,73.57,75067.0,68.4052,68.4609,68.1824,68.303,75067.0
2021-08-17 12:00:00,73.55,73.68,73.5,73.63,94799.0,68.2845,68.4052,68.2381,68.3588,94799.0
2021-08-17 12:10:00,73.62,73.82,73.54,73.67,132069.0,68.3495,68.5351,68.2752,68.3959,132069.0
2021-08-17 12:20:00,73.67,73.73,73.59,73.7,78665.0,68.3959,68.4516,68.3216,68.4237,78665.0
2021-08-17 12:30:00,73.69,73.7,73.32,73.32,178500.0,68.4145,68.4237,68.0709,68.0709,178500.0
2021-08-17 12:40:00,73.33,73.38,73.08,73.13,161137.0,68.0802,68.1266,67.8481,67.8945,161137.0
2021-08-17 12:50:00,73.13,73.32,72.96,73.04,153042.0,67.8945,68.0709,67.7367,67.811,153042.0
2021-08-17 13:00:00,73.03,73.09,72.92,73.01,184319.0,67.8017,67.8574,67.6996,67.7831,184319.0
2021-08-17 13:10:00,73.0,73.01,72.78,72.9,195303.0,67.7739,67.7831,67.5696,67.681,195303.0
2021-08-17 13:20:00,72.9,73.05,72.82,73.02,140418.0,67.681,67.8203,67.6067,67.7924,140418.0
2021-08-17 13:30:00,73.02,73.09,72.91,73.03,90163.0,67.7924,67.8574,67.6903,67.8017,90163.0
2021-08-17 13:40:00,73.01,73.03,72.77,72.83,114599.0,67.7831,67.8017,67.5603,67.616,114599.0
2021-08-17 13:50:00,72.84,73.09,72.8,73.09,157232.0,67.6253,67.8574,67.5882,67.8574,157232.0
2021-08-17 14:00:00,73.09,73.16,72.92,73.04,149478.0,67.8574,67.9224,67.6996,67.811,149478.0
2021-08-17 14:10:00,73.05,73.14,72.95,73.03,101395.0,67.8203,67.9038,67.7274,67.8017,101395.0
2021-08-17 14:20:00,73.04,73.1,72.93,73.09,123897.0,67.811,67.8667,67.7089,67.8574,123897.0
2021-08-17 14:30:00,73.09,73.14,72.84,72.84,125159.0,67.8574,67.9038,67.6253,67.6253,125159.0
2021-08-17 14:40:00,72.84,72.96,72.71,72.89,147666.0,67.6253,67.7367,67.5046,67.6717,147666.0
2021-08-17 14:50:00,72.89,72.95,72.72,72.89,203934.0,67.6717,67.7274,67.5139,67.6717,203934.0
2021-08-17 15:00:00,72.89,73.03,72.77,72.97,179538.0,67.6717,67.8017,67.5603,67.746,179538.0
2021-08-17 15:10:00,72.97,73.03,72.67,72.7,190376.0,67.746,67.8017,67.4675,67.4953,190376.0
2021-08-17 15:20:00,72.7,73.02,72.66,72.99,228724.0,67.4953,67.7924,67.4582,67.7646,228724.0
2021-08-17 15:30:00,72.99,73.09,72.9,72.93,187279.0,67.7646,67.8574,67.681,67.7089,187279.0
2021-08-17 15:40:00,72.93,73.0,72.77,72.87,206887.0,67.7089,67.7739,67.5603,67.6532,206887.0
2021-08-17 15:50:00,72.87,73.0,72.77,72.84,653885.0,67.6532,67.7739,67.5603,67.6253,653885.0
2021-08-18 09:30:00,72.98,73.38,72.5,72.52,196424.0,67.7553,68.1266,67.3096,67.3282,196424.0
2021-08-18 09:40:00,72.5,72.57,72.36,72.37,168350.0,67.3096,67.3746,67.1797,67.189,168350.0
2021-08-18 09:50:00,72.39,72.91,72.38,72.91,132802.0,67.2075,67.6903,67.1982,67.6903,132802.0
2021-08-18 10:00:00,72.91,72.91,72.6,72.74,153169.0,67.6903,67.6903,67.4025,67.5325,153169.0
2021-08-18 10:10:00,72.72,73.35,72.69,73.2,163295.0,67.5139,68.0988,67.486,67.9595,163295.0
2021-08-18 10:20:00,73.2,73.26,72.97,73.09,130394.0,67.9595,68.0152,67.746,67.8574,130394.0
2021-08-18 10:30:00,73.1,73.17,72.92,72.94,115342.0,67.8667,67.9317,67.6996,67.7181,115342.0
2021-08-18 10:40:00,72.93,73.31,72.93,73.23,203542.0,67.7089,68.0617,67.7089,67.9874,203542.0
2021-08-18 10:50:00,73.23,73.7,73.21,73.67,118164.0,67.9874,68.4237,67.9688,68.3959,118164.0
2021-08-18 11:00:00,73.69,73.69,73.28,73.34,127163.0,68.4145,68.4145,68.0338,68.0895,127163.0
2021-08-18 11:10:00,73.35,73.64,73.27,73.61,74342.0,68.0988,68.368,68.0245,68.3402,74342.0
2021-08-18 11:20:00,73.61,73.66,73.53,73.59,57993.0,68.3402,68.3866,68.2659,68.3216,57993.0
2021-08-18 11:30:00,73.59,73.72,73.48,73.69,72732.0,68.3216,68.4423,68.2195,68.4145,72732.0
2021-08-18 11:40:00,73.69,74.14,73.68,73.89,201532.0,68.4145,68.8322,68.4052,68.6001,201532.0
2021-08-18 11:50:00,73.89,73.92,73.72,73.76,99060.0,68.6001,68.628,68.4423,68.4794,99060.0
2021-08-18 12:00:00,73.76,73.88,73.69,73.87,90837.0,68.4794,68.5909,68.4145,68.5816,90837.0
2021-08-18 12:10:00,73.87,73.9,73.77,73.87,60281.0,68.5816,68.6094,68.4887,68.5816,60281.0
2021-08-18 12:20:00,73.88,73.91,73.55,73.6,117297.0,68.5909,68.6187,68.2845,68.3309,117297.0
2021-08-18 12:30:00,73.62,73.81,73.59,73.81,104986.0,68.3495,68.5259,68.3216,68.5259,104986.0
2021-08-18 12:40:00,73.81,73.92,73.79,73.84,50153.0,68.5259,68.628,68.5073,68.5537,50153.0
2021-08-18 12:50:00,73.84,73.99,73.81,73.98,75367.0,68.5537,68.693,68.5259,68.6837,75367.0
2021-08-18 13:00:00,73.98,73.99,73.75,73.88,80652.0,68.6837,68.693,68.4702,68.5909,80652.0
2021-08-18 13:10:00,73.87,73.88,73.77,73.84,35181.0,68.5816,68.5909,68.4887,68.5537,35181.0
2021-08-18 13:20:00,73.85,73.88,73.72,73.76,41325.0,68.563,68.5909,68.4423,68.4794,41325.0
2021-08-18 13:30:00,73.77,74.1,73.75,73.86,97561.0,68.4887,68.7951,68.4702,68.5723,97561.0
2021-08-18 13:40:00,73.86,73.98,73.83,73.92,65195.0,68.5723,68.6837,68.5444,68.628,65195.0
2021-08-18 13:50:00,73.93,73.97,73.87,73.89,71057.0,68.6373,68.6744,68.5816,68.6001,71057.0
2021-08-18 14:00:00,73.89,74.07,73.83,73.96,83793.0,68.6001,68.7673,68.5444,68.6651,83793.0
2021-08-18 14:10:00,73.96,73.99,73.44,73.63,110717.0,68.6651,68.693,68.1824,68.3588,110717.0
2021-08-18 14:20:00,73.61,73.91,73.61,73.9,68194.0,68.3402,68.6187,68.3402,68.6094,68194.0
2021-08-18 14:30:00,73.89,73.92,73.74,73.75,80828.0,68.6001,68.628,68.4609,68.4702,80828.0
2021-08-18 14:40:00,73.75,73.84,73.59,73.66,106815.0,68.4702,68.5537,68.3216,68.3866,106815.0
2021-08-18 14:50:00,73.65,73.7,73.57,73.59,74728.0,68.3773,68.4237,68.303,68.3216,74728.0
2021-08-18 15:00:00,73.59,73.59,73.36,73.37,92627.0,68.3216,68.3216,68.1081,68.1174,92627.0
2021-08-18 15:10:00,73.38,73.54,73.36,73.54,82917.0,68.1266,68.2752,68.1081,68.2752,82917.0
2021-08-18 15:20:00,73.54,73.55,73.27,73.3,85356.0,68.2752,68.2845,68.0245,68.0524,85356.0
2021-08-18 15:30:00,73.3,73.37,73.19,73.33,152482.0,68.0524,68.1174,67.9503,68.0802,152482.0
2021-08-18 15:40:00,73.33,73.4,73.19,73.22,201389.0,68.0802,68.1452,67.9503,67.9781,201389.0
2021-08-18 15:50:00,73.21,73.21,72.75,72.83,567820.0,67.9688,67.9688,67.5418,67.616,567820.0
2021-08-19 09:30:00,72.36,72.88,72.06,72.53,320545.0,67.1797,67.6624,66.9011,67.3375,320545.0
2021-08-19 09:40:00,72.53,72.7,72.2,72.6,140832.0,67.3375,67.4953,67.0311,67.4025,140832.0
2021-08-19 09:50:00,72.61,72.89,72.43,72.45,145231.0,67.4118,67.6717,67.2447,67.2632,145231.0
2021-08-19 10:00:00,72.46,72.91,72.42,72.81,137552.0,67.2725,67.6903,67.2354,67.5975,137552.0
2021-08-19 10:10:00,72.81,73.13,72.7,73.1,79416.0,67.5975,67.8945,67.4953,67.8667,79416.0
2021-08-19 10:20:00,73.13,73.29,73.08,73.24,81734.0,67.8945,68.0431,67.8481,67.9967,81734.0
2021-08-19 10:30:00,73.26,73.26,72.73,72.82,107878.0,68.0152,68.0152,67.5232,67.6067,107878.0
2021-08-19 10:40:00,72.84,72.84,72.59,72.69,77931.0,67.6253,67.6253,67.3932,67.486,77931.0
2021-08-19 10:50:00,72.69,72.93,72.62,72.9,87556.0,67.486,67.7089,67.4211,67.681,87556.0
2021-08-19 11:00:00,72.91,72.94,72.74,72.94,53665.0,67.6903,67.7181,67.5325,67.7181,53665.0
2021-08-19 11:10:00,72.97,73.2,72.92,73.18,81558.0,67.746,67.9595,67.6996,67.941,81558.0
2021-08-19 11:20:00,73.19,73.25,73.07,73.09,56202.0,67.9503,68.006,67.8388,67.8574,56202.0
2021-08-19 11:30:00,73.08,73.23,73.05,73.18,55278.0,67.8481,67.9874,67.8203,67.941,55278.0
2021-08-19 11:40:00,73.19,73.55,73.19,73.47,56216.0,67.9503,68.2845,67.9503,68.2102,56216.0
2021-08-19 11:50:00,73.47,73.51,73.41,73.41,83708.0,68.2102,68.2473,68.1545,68.1545,83708.0
2021-08-19 12:00:00,73.41,73.46,73.22,73.23,47530.0,68.1545,68.2009,67.9781,67.9874,47530.0
2021-08-19 12:10:00,73.24,73.39,73.17,73.18,58087.0,67.9967,68.1359,67.9317,67.941,58087.0
2021-08-19 12:20:00,73.17,73.34,73.15,73.29,71661.0,67.9317,68.0895,67.9131,68.0431,71661.0
2021-08-19 12:30:00,73.3,73.35,73.25,73.28,75132.0,68.0524,68.0988,68.006,68.0338,75132.0
2021-08-19 12:40:00,73.28,73.31,73.1,73.31,110852.0,68.0338,68.0617,67.8667,68.0617,110852.0
2021-08-19 12:50:00,73.31,73.4,73.26,73.34,41512.0,68.0617,68.1452,68.0152,68.0895,41512.0
2021-08-19 13:00:00,73.34,73.36,73.24,73.29,39034.0,68.0895,68.1081,67.9967,68.0431,39034.0
2021-08-19 13:10:00,73.29,73.48,73.29,73.43,49626.0,68.0431,68.2195,68.0431,68.1731,49626.0
2021-08-19 13:20:00,73.43,73.45,73.32,73.33,33623.0,68.1731,68.1916,68.0709,68.0802,33623.0
2021-08-19 13:30:00,73.32,73.32,73.15,73.18,64562.0,68.0709,68.0709,67.9131,67.941,64562.0
2021-08-19 13:40:00,73.18,73.24,73.1,73.1,49151.0,67.941,67.9967,67.8667,67.8667,49151.0
2021-08-19 13:50:00,73.1,73.12,72.94,72.96,43419.0,67.8667,67.8853,67.7181,67.7367,43419.0
2021-08-19 14:00:00,72.95,73.03,72.88,72.93,57449.0,67.7274,67.8017,67.6624,67.7089,57449.0
2021-08-19 14:10:00,72.92,72.93,72.73,72.73,75543.0,67.6996,67.7089,67.5232,67.5232,75543.0
2021-08-19 14:20:00,72.72,72.9,72.7,72.75,144300.0,67.5139,67.681,67.4953,67.5418,144300.0
2021-08-19 14:30:00,72.74,72.92,72.63,72.88,55396.0,67.5325,67.6996,67.4303,67.6624,55396.0
2021-08-19 14:40:00,72.89,72.9,72.77,72.83,50433.0,67.6717,67.681,67.5603,67.616,50433.0
2021-08-19 14:50:00,72.82,72.99,72.74,72.95,60746.0,67.6067,67.7646,67.5325,67.7274,60746.0
2021-08-19 15:00:00,72.95,73.06,72.89,72.9,89518.0,67.7274,67.8296,67.6717,67.681,89518.0
2021-08-19 15:10:00,72.91,72.96,72.84,72.87,87354.0,67.6903,67.7367,67.6253,67.6532,87354.0
2021-08-19 15:20:00,72.87,73.13,72.75,73.11,165020.0,67.6532,67.8945,67.5418,67.876,165020.0
2021-08-19 15:30:00,73.12,73.13,72.95,72.96,178124.0,67.8853,67.8945,67.7274,67.7367,178124.0
2021-08-19 15:40:00,72.97,72.99,72.78,72.87,229446.0,67.746,67.7646,67.5696,67.6532,229446.0
2021-08-19 15:50:00,72.86,72.96,72.78,72.83,510908.0,67.6439,67.7367,67.5696,67.616,510908.0
2021-08-20 09:30:00,73.36,73.71,72.81,73.24,341495.0,68.1081,68.433,67.5975,67.9967,341495.0
2021-08-20 09:40:00,73.25,73.57,73.18,73.31,130815.0,68.006,68.303,67.941,68.0617,130815.0
2021-08-20 09:50:00,73.31,73.43,73.17,73.22,103876.0,68.0617,68.1731,67.9317,67.9781,103876.0
2021-08-20 10:00:00,73.23,73.64,73.19,73.63,273764.0,67.9874,68.368,67.9503,68.3588,273764.0
2021-08-20 10:10:00,73.64,73.7,73.41,73.59,81390.0,68.368,68.4237,68.1545,68.3216,81390.0
2021-08-20 10:20:00,73.6,73.84,73.39,73.45,192217.0,68.3309,68.5537,68.1359,68.1916,192217.0
2021-08-20 10:30:00,73.46,73.52,73.38,73.4,77645.0,68.2009,68.2566,68.1266,68.1452,77645.0
2021-08-20 10:40:00,73.42,73.6,73.41,73.58,56148.0,68.1638,68.3309,68.1545,68.3123,56148.0
2021-08-20 10:50:00,73.57,73.66,73.5,73.52,75694.0,68.303,68.3866,68.2381,68.2566,75694.0
2021-08-20 11:00:00,73.51,73.6,73.4,73.48,95140.0,68.2473,68.3309,68.1452,68.2195,95140.0
2021-08-20 11:10:00,73.47,73.49,73.22,73.23,61138.0,68.2102,68.2288,67.9781,67.9874,61138.0
2021-08-20 11:20:00,73.24,73.35,73.1,73.3,129564.0,67.9967,68.0988,67.8667,68.0524,129564.0
2021-08-20 11:30:00,73.29,73.34,73.0,73.04,136828.0,68.0431,68.0895,67.7739,67.811,136828.0
2021-08-20 11:40:00,73.05,73.16,72.96,73.1,74877.0,67.8203,67.9224,67.7367,67.8667,74877.0
2021-08-20 11:50:00,73.09,73.16,73.02,73.07,78587.0,67.8574,67.9224,67.7924,67.8388,78587.0
2021-08-20 12:00:00,73.06,73.22,73.0,73.14,120338.0,67.8296,67.9781,67.7739,67.9038,120338.0
2021-08-20 12:10:00,73.12,73.21,73.03,73.11,117455.0,67.8853,67.9688,67.8017,67.876,117455.0
2021-08-20 12:20:00,73.13,73.34,73.12,73.34,92779.0,67.8945,68.0895,67.8853,68.0895,92779.0
2021-08-20 12:30:00,73.36,73.41,73.27,73.28,26736.0,68.1081,68.1545,68.0245,68.0338,26736.0
2021-08-20 12:40:00,73.28,73.31,73.22,73.28,37353.0,68.0338,68.0617,67.9781,68.0338,37353.0
2021-08-20 12:50:00,73.28,73.28,73.15,73.15,37075.0,68.0338,68.0338,67.9131,67.9131,37075.0
2021-08-20 13:00:00,73.15,73.2,73.09,73.17,39734.0,67.9131,67.9595,67.8574,67.9317,39734.0
2021-08-20 13:10:00,73.17,73.19,73.08,73.08,33383.0,67.9317,67.9503,67.8481,67.8481,33383.0
2021-08-20 13:20:00,73.09,73.14,73.04,73.06,51154.0,67.8574,67.9038,67.811,67.8296,51154.0
2021-08-20 13:30:00,73.06,73.09,72.98,73.07,45410.0,67.8296,67.8574,67.7553,67.8388,45410.0
2021-08-20 13:40:00,73.08,73.08,73.0,73.02,38054.0,67.8481,67.8481,67.7739,67.7924,38054.0
2021-08-20 13:50:00,73.02,73.02,72.9,72.95,49849.0,67.7924,67.7924,67.681,67.7274,49849.0
2021-08-20 14:00:00,72.95,73.04,72.95,73.04,49375.0,67.7274,67.811,67.7274,67.811,49375.0
2021-08-20 14:10:00,73.05,73.17,73.02,73.09,82899.0,67.8203,67.9317,67.7924,67.8574,82899.0
2021-08-20 14:20:00,73.09,73.12,73.04,73.09,43066.0,67.8574,67.8853,67.811,67.8574,43066.0
2021-08-20 14:30:00,73.09,73.17,73.04,73.05,78599.0,67.8574,67.9317,67.811,67.8203,78599.0
2021-08-20 14:40:00,73.07,73.11,72.98,73.02,49397.0,67.8388,67.876,67.7553,67.7924,49397.0
2021-08-20 14:50:00,73.03,73.07,73.0,73.06,41134.0,67.8017,67.8388,67.7739,67.8296,41134.0
2021-08-20 15:00:00,73.06,73.21,73.06,73.14,72917.0,67.8296,67.9688,67.8296,67.9038,72917.0
2021-08-20 15:10:00,73.14,73.2,73.11,73.2,65695.0,67.9038,67.9595,67.876,67.9595,65695.0
2021-08-20 15:20:00,73.2,73.33,73.17,73.29,141531.0,67.9595,68.0802,67.9317,68.0431,141531.0
2021-08-20 15:30:00,73.29,73.3,73.14,73.2,111792.0,68.0431,68.0524,67.9038,67.9595,111792.0
2021-08-20 15:40:00,73.21,73.31,73.19,73.25,210491.0,67.9688,68.0617,67.9503,68.006,210491.0
2021-08-20 15:50:00,73.25,73.39,73.21,73.36,401908.0,68.006,68.1359,67.9688,68.1081,401908.0
2021-08-23 09:30:00,73.41,73.47,72.71,72.72,273328.0,68.1545,68.2102,67.5046,67.5139,273328.0
2021-08-23 09:40:00,72.75,72.79,72.01,72.06,178932.0,67.5418,67.5789,66.8547,66.9011,178932.0
2021-08-23 09:50:00,72.05,72.17,71.83,71.9,217782.0,66.8919,67.0033,66.6876,66.7526,217782.0
2021-08-23 10:00:00,71.91,72.42,71.78,72.3,187917.0,66.7619,67.2354,66.6412,67.124,187917.0
2021-08-23 10:10:00,72.31,72.75,72.11,72.75,163968.0,67.1333,67.5418,66.9476,67.5418,163968.0
2021-08-23 10:20:00,72.74,72.92,72.69,72.91,111593.0,67.5325,67.6996,67.486,67.6903,111593.0
2021-08-23 10:30:00,72.92,73.0,72.76,72.99,145110.0,67.6996,67.7739,67.551,67.7646,145110.0
2021-08-23 10:40:00,73.0,73.27,72.97,73.24,112353.0,67.7739,68.0245,67.746,67.9967,112353.0
2021-08-23 10:50:00,73.25,73.29,73.02,73.12,69185.0,68.006,68.0431,67.7924,67.8853,69185.0
2021-08-23 11:00:00,73.13,73.34,73.12,73.29,109366.0,67.8945,68.0895,67.8853,68.0431,109366.0
2021-08-23 11:10:00,73.29,73.33,72.6,72.7,300958.0,68.0431,68.0802,67.4025,67.4953,300958.0
2021-08-23 11:20:00,72.71,72.76,72.4,72.51,86874.0,67.5046,67.551,67.2168,67.3189,86874.0
2021-08-23 11:30:00,72.52,72.83,72.49,72.82,66121.0,67.3282,67.616,67.3004,67.6067,66121.0
2021-08-23 11:40:00,72.83,72.92,72.8,72.82,39840.0,67.616,67.6996,67.5882,67.6067,39840.0
2021-08-23 11:50:00,72.82,72.9,72.75,72.87,43836.0,67.6067,67.681,67.5418,67.6532,43836.0
2021-08-23 12:00:00,72.89,72.95,72.87,72.92,24669.0,67.6717,67.7274,67.6532,67.6996,24669.0
2021-08-23 12:10:00,72.92,72.93,72.85,72.93,27642.0,67.6996,67.7089,67.6346,67.7089,27642.0
2021-08-23 12:20:00,72.92,73.09,72.85,73.06,70991.0,67.6996,67.8574,67.6346,67.8296,70991.0
2021-08-23 12:30:00,73.07,73.15,73.07,73.13,26408.0,67.8388,67.9131,67.8388,67.8945,26408.0
2021-08-23 12:40:00,73.14,73.18,73.07,73.07,24599.0,67.9038,67.941,67.8388,67.8388,24599.0
2021-08-23 12:50:00,73.08,73.17,73.08,73.15,26285.0,67.8481,67.9317,67.8481,67.9131,26285.0
2021-08-23 13:00:00,73.16,73.16,73.08,73.09,28784.0,67.9224,67.9224,67.8481,67.8574,28784.0
2021-08-23 13:10:00,73.09,73.11,73.04,73.09,25224.0,67.8574,67.876,67.811,67.8574,25224.0
2021-08-23 13:20:00,73.09,73.1,72.89,72.94,30052.0,67.8574,67.8667,67.6717,67.7181,30052.0
2021-08-23 13:30:00,72.91,73.05,72.9,73.04,36747.0,67.6903,67.8203,67.681,67.811,36747.0
2021-08-23 13:40:00,73.05,73.19,73.03,73.12,46227.0,67.8203,67.9503,67.8017,67.8853,46227.0
2021-08-23 13:50:00,73.12,73.23,73.1,73.2,29967.0,67.8853,67.9874,67.8667,67.9595,29967.0
2021-08-23 14:00:00,73.2,73.34,73.19,73.3,43829.0,67.9595,68.0895,67.9503,68.0524,43829.0
2021-08-23 14:10:00,73.3,73.35,73.25,73.35,58383.0,68.0524,68.0988,68.006,68.0988,58383.0
2021-08-23 14:20:00,73.36,73.44,73.28,73.3,59141.0,68.1081,68.1824,68.0338,68.0524,59141.0
2021-08-23 14:30:00,73.3,73.33,73.19,73.21,44430.0,68.0524,68.0802,67.9503,67.9688,44430.0
2021-08-23 14:40:00,73.21,73.27,73.17,73.25,53351.0,67.9688,68.0245,67.9317,68.006,53351.0
2021-08-23 14:50:00,73.24,73.36,73.22,73.33,64547.0,67.9967,68.1081,67.9781,68.0802,64547.0
2021-08-23 15:00:00,73.34,73.36,73.26,73.28,52576.0,68.0895,68.1081,68.0152,68.0338,52576.0
2021-08-23 15:10:00,73.28,73.3,73.2,73.24,63418.0,68.0338,68.0524,67.9595,67.9967,63418.0
2021-08-23 15:20:00,73.23,73.37,73.17,73.34,76154.0,67.9874,68.1174,67.9317,68.0895,76154.0
2021-08-23 15:30:00,73.34,73.42,73.34,73.36,108372.0,68.0895,68.1638,68.0895,68.1081,108372.0
2021-08-23 15:40:00,73.36,73.38,73.27,73.29,102077.0,68.1081,68.1266,68.0245,68.0431,102077.0
2021-08-23 15:50:00,73.3,73.36,73.11,73.21,296010.0,68.0524,68.1081,67.876,67.9688,296010.0
2021-08-24 09:30:00,73.5,74.0,73.34,73.4,289705.0,68.2381,68.7023,68.0895,68.1452,289705.0
2021-08-24 09:40:00,73.39,73.62,73.3,73.37,65069.0,68.1359,68.3495,68.0524,68.1174,65069.0
2021-08-24 09:50:00,73.37,73.62,73.37,73.4,93659.0,68.1174,68.3495,68.1174,68.1452,93659.0
2021-08-24 10:00:00,73.41,73.59,73.36,73.59,102498.0,68.1545,68.3216,68.1081,68.3216,102498.0
2021-08-24 10:10:00,73.59,73.61,73.35,73.43,67380.0,68.3216,68.3402,68.0988,68.1731,67380.0
2021-08-24 10:20:00,73.43,73.43,73.1,73.2,126858.0,68.1731,68.1731,67.8667,67.9595,126858.0
2021-08-24 10:30:00,73.2,73.25,73.07,73.21,126495.0,67.9595,68.006,67.8388,67.9688,126495.0
2021-08-24 10:40:00,73.2,73.22,73.09,73.13,74937.0,67.9595,67.9781,67.8574,67.8945,74937.0
2021-08-24 10:50:00,73.12,73.22,73.04,73.09,315234.0,67.8853,67.9781,67.811,67.8574,315234.0
2021-08-24 11:00:00,73.09,73.22,72.88,73.01,347447.0,67.8574,67.9781,67.6624,67.7831,347447.0
2021-08-24 11:10:00,73.02,73.07,72.93,73.03,274997.0,67.7924,67.8388,67.7089,67.8017,274997.0
2021-08-24 11:20:00,73.03,73.15,72.92,72.97,193634.0,67.8017,67.9131,67.6996,67.746,193634.0
2021-08-24 11:30:00,72.96,73.02,72.91,72.99,78917.0,67.7367,67.7924,67.6903,67.7646,78917.0
2021-08-24 11:40:00,73.0,73.02,72.88,72.97,130259.0,67.7739,67.7924,67.6624,67.746,130259.0
2021-08-24 11:50:00,72.97,73.05,72.94,73.02,88621.0,67.746,67.8203,67.7181,67.7924,88621.0
2021-08-24 12:00:00,73.01,73.03,72.78,72.81,112833.0,67.7831,67.8017,67.5696,67.5975,112833.0
2021-08-24 12:10:00,72.83,72.84,72.73,72.78,49191.0,67.616,67.6253,67.5232,67.5696,49191.0
2021-08-24 12:20:00,72.78,72.81,72.72,72.75,58225.0,67.5696,67.5975,67.5139,67.5418,58225.0
2021-08-24 12:30:00,72.75,72.92,72.7,72.88,53690.0,67.5418,67.6996,67.4953,67.6624,53690.0
2021-08-24 12:40:00,72.88,72.92,72.8,72.84,56312.0,67.6624,67.6996,67.5882,67.6253,56312.0
2021-08-24 12:50:00,72.84,72.99,72.82,72.99,47375.0,67.6253,67.7646,67.6067,67.7646,47375.0
2021-08-24 13:00:00,72.98,72.98,72.88,72.93,41131.0,67.7553,67.7553,67.6624,67.7089,41131.0
2021-08-24 13:10:00,72.92,72.95,72.88,72.91,38208.0,67.6996,67.7274,67.6624,67.6903,38208.0
2021-08-24 13:20:00,72.91,73.05,72.91,72.95,115741.0,67.6903,67.8203,67.6903,67.7274,115741.0
2021-08-24 13:30:00,72.95,73.0,72.87,72.95,67669.0,67.7274,67.7739,67.6532,67.7274,67669.0
2021-08-24 13:40:00,72.95,72.95,72.72,72.75,83961.0,67.7274,67.7274,67.5139,67.5418,83961.0
2021-08-24 13:50:00,72.75,72.88,72.72,72.82,56344.0,67.5418,67.6624,67.5139,67.6067,56344.0
2021-08-24 14:00:00,72.83,72.89,72.81,72.83,60263.0,67.616,67.6717,67.5975,67.616,60263.0
2021-08-24 14:10:00,72.84,72.91,72.79,72.82,64252.0,67.6253,67.6903,67.5789,67.6067,64252.0
2021-08-24 14:20:00,72.82,72.87,72.8,72.82,69792.0,67.6067,67.6532,67.5882,67.6067,69792.0
2021-08-24 14:30:00,72.82,72.82,72.67,72.71,96063.0,67.6067,67.6067,67.4675,67.5046,96063.0
2021-08-24 14:40:00,72.71,72.82,72.71,72.76,79486.0,67.5046,67.6067,67.5046,67.551,79486.0
2021-08-24 14:50:00,72.76,72.76,72.62,72.68,91944.0,67.551,67.551,67.4211,67.4768,91944.0
2021-08-24 15:00:00,72.68,72.8,72.66,72.77,87443.0,67.4768,67.5882,67.4582,67.5603,87443.0
2021-08-24 15:10:00,72.77,72.84,72.76,72.8,143932.0,67.5603,67.6253,67.551,67.5882,143932.0
2021-08-24 15:20:00,72.81,72.88,72.8,72.86,81098.0,67.5975,67.6624,67.5882,67.6439,81098.0
2021-08-24 15:30:00,72.86,72.94,72.84,72.93,185506.0,67.6439,67.7181,67.6253,67.7089,185506.0
2021-08-24 15:40:00,72.92,72.96,72.85,72.89,147079.0,67.6996,67.7367,67.6346,67.6717,147079.0
2021-08-24 15:50:00,72.87,72.92,72.78,72.84,360909.0,67.6532,67.6996,67.5696,67.6253,360909.0
2021-08-25 09:30:00,72.85,73.4,72.7,73.34,200160.0,67.6346,68.1452,67.4953,68.0895,200160.0
2021-08-25 09:40:00,73.37,73.63,73.12,73.63,92678.0,68.1174,68.3588,67.8853,68.3588,92678.0
2021-08-25 09:50:00,73.6,73.78,73.35,73.44,112439.0,68.3309,68.498,68.0988,68.1824,112439.0
2021-08-25 10:00:00,73.46,73.85,73.46,73.66,132975.0,68.2009,68.563,68.2009,68.3866,132975.0
2021-08-25 10:10:00,73.66,73.98,73.65,73.92,166699.0,68.3866,68.6837,68.3773,68.628,166699.0
2021-08-25 10:20:00,73.91,74.13,73.7,73.78,110306.0,68.6187,68.823,68.4237,68.498,110306.0
2021-08-25 10:30:00,73.78,73.8,73.6,73.72,57564.0,68.498,68.5166,68.3309,68.4423,57564.0
2021-08-25 10:40:00,73.73,74.11,73.73,73.84,84081.0,68.4516,68.8044,68.4516,68.5537,84081.0
2021-08-25 10:50:00,73.86,73.92,73.75,73.83,60134.0,68.5723,68.628,68.4702,68.5444,60134.0
2021-08-25 11:00:00,73.84,74.1,73.8,74.1,55674.0,68.5537,68.7951,68.5166,68.7951,55674.0
2021-08-25 11:10:00,74.11,74.3,74.08,74.19,122844.0,68.8044,68.9808,68.7765,68.8787,122844.0
2021-08-25 11:20:00,74.21,74.37,74.19,74.35,70727.0,68.8972,69.0458,68.8787,69.0272,70727.0
2021-08-25 11:30:00,74.35,74.42,74.24,74.34,83005.0,69.0272,69.0922,68.9251,69.0179,83005.0
2021-08-25 11:40:00,74.34,74.45,74.29,74.33,89029.0,69.0179,69.12,68.9715,69.0086,89029.0
2021-08-25 11:50:00,74.32,74.42,74.27,74.39,135207.0,68.9994,69.0922,68.9529,69.0643,135207.0
2021-08-25 12:00:00,74.4,74.45,74.27,74.3,62844.0,69.0736,69.12,68.9529,68.9808,62844.0
2021-08-25 12:10:00,74.31,74.45,74.3,74.45,44584.0,68.9901,69.12,68.9808,69.12,44584.0
2021-08-25 12:20:00,74.46,74.49,74.38,74.42,26684.0,69.1293,69.1572,69.0551,69.0922,26684.0
2021-08-25 12:30:00,74.41,74.43,74.32,74.43,49880.0,69.0829,69.1015,68.9994,69.1015,49880.0
2021-08-25 12:40:00,74.43,74.43,74.23,74.25,53015.0,69.1015,69.1015,68.9158,68.9344,53015.0
2021-08-25 12:50:00,74.24,74.39,74.22,74.38,96907.0,68.9251,69.0643,68.9065,69.0551,96907.0
2021-08-25 13:00:00,74.39,74.43,74.14,74.15,140837.0,69.0643,69.1015,68.8322,68.8415,140837.0
2021-08-25 13:10:00,74.16,74.23,74.05,74.07,71655.0,68.8508,68.9158,68.7487,68.7673,71655.0
2021-08-25 13:20:00,74.09,74.24,74.06,74.17,108481.0,68.7858,68.9251,68.758,68.8601,108481.0
2021-08-25 13:30:00,74.17,74.21,74.13,74.14,32502.0,68.8601,68.8972,68.823,68.8322,32502.0
2021-08-25 13:40:00,74.14,74.18,74.1,74.17,44592.0,68.8322,68.8694,68.7951,68.8601,44592.0
2021-08-25 13:50:00,74.16,74.28,74.16,74.23,37443.0,68.8508,68.9622,68.8508,68.9158,37443.0
2021-08-25 14:00:00,74.23,74.25,74.16,74.23,53875.0,68.9158,68.9344,68.8508,68.9158,53875.0
2021-08-25 14:10:00,74.23,74.24,74.11,74.22,57618.0,68.9158,68.9251,68.8044,68.9065,57618.0
2021-08-25 14:20:00,74.22,74.23,74.15,74.19,88514.0,68.9065,68.9158,68.8415,68.8787,88514.0
2021-08-25 14:30:00,74.19,74.47,74.15,74.23,134019.0,68.8787,69.1386,68.8415,68.9158,134019.0
2021-08-25 14:40:00,74.22,74.27,74.13,74.13,81201.0,68.9065,68.9529,68.823,68.823,81201.0
2021-08-25 14:50:00,74.13,74.13,74.04,74.09,90444.0,68.823,68.823,68.7394,68.7858,90444.0
2021-08-25 15:00:00,74.09,74.15,74.04,74.12,74763.0,68.7858,68.8415,68.7394,68.8137,74763.0
2021-08-25 15:10:00,74.12,74.13,74.06,74.07,59357.0,68.8137,68.823,68.758,68.7673,59357.0
2021-08-25 15:20:00,74.06,74.13,73.98,74.12,97720.0,68.758,68.823,68.6837,68.8137,97720.0
2021-08-25 15:30:00,74.12,74.31,74.11,74.13,122842.0,68.8137,68.9901,68.8044,68.823,122842.0
2021-08-25 15:40:00,74.13,74.23,74.07,74.2,117773.0,68.823,68.9158,68.7673,68.8879,117773.0
2021-08-25 15:50:00,74.22,74.27,74.11,74.16,343323.0,68.9065,68.9529,68.8044,68.8508,343323.0
2021-08-26 09:30:00,74.34,74.64,73.76,74.2,138071.0,69.0179,69.2964,68.4794,68.8879,138071.0
2021-08-26 09:40:00,74.22,74.68,74.19,74.47,144560.0,68.9065,69.3336,68.8787,69.1386,144560.0
2021-08-26 09:50:00,74.47,74.72,74.35,74.69,71753.0,69.1386,69.3707,69.0272,69.3429,71753.0
2021-08-26 10:00:00,74.7,74.98,74.64,74.94,127603.0,69.3521,69.6121,69.2964,69.575,127603.0
2021-08-26 10:10:00,74.94,74.97,74.75,74.94,62259.0,69.575,69.6028,69.3986,69.575,62259.0
2021-08-26 10:20:00,74.95,75.13,74.74,74.85,210654.0,69.5843,69.7514,69.3893,69.4914,210654.0
2021-08-26 10:30:00,74.85,75.14,74.8,75.1,82806.0,69.4914,69.7606,69.445,69.7235,82806.0
2021-08-26 10:40:00,75.1,75.3,74.94,75.02,196682.0,69.7235,69.9092,69.575,69.6492,196682.0
2021-08-26 10:50:00,75.02,75.08,74.82,74.93,92899.0,69.6492,69.7049,69.4636,69.5657,92899.0
2021-08-26 11:00:00,74.93,74.94,74.74,74.94,86641.0,69.5657,69.575,69.3893,69.575,86641.0
2021-08-26 11:10:00,74.94,75.38,74.94,75.32,85450.0,69.575,69.9835,69.575,69.9278,85450.0
2021-08-26 11:20:00,75.34,75.34,75.11,75.17,52509.0,69.9463,69.9463,69.7328,69.7885,52509.0
2021-08-26 11:30:00,75.17,75.28,75.1,75.25,31150.0,69.7885,69.8906,69.7235,69.8628,31150.0
2021-08-26 11:40:00,75.25,75.27,75.16,75.23,25598.0,69.8628,69.8813,69.7792,69.8442,25598.0
2021-08-26 11:50:00,75.24,75.54,75.24,75.44,85012.0,69.8535,70.132,69.8535,70.0392,85012.0
2021-08-26 12:00:00,75.44,75.6,75.42,75.6,48090.0,70.0392,70.1877,70.0206,70.1877,48090.0
2021-08-26 12:10:00,75.59,75.78,75.55,75.76,66181.0,70.1784,70.3548,70.1413,70.3363,66181.0
2021-08-26 12:20:00,75.77,75.84,75.37,75.39,119539.0,70.3455,70.4105,69.9742,69.9928,119539.0
2021-08-26 12:30:00,75.38,75.58,75.33,75.52,56230.0,69.9835,70.1691,69.937,70.1134,56230.0
2021-08-26 12:40:00,75.53,75.55,75.37,75.39,49119.0,70.1227,70.1413,69.9742,69.9928,49119.0
2021-08-26 12:50:00,75.4,75.41,75.3,75.36,65972.0,70.002,70.0113,69.9092,69.9649,65972.0
2021-08-26 13:00:00,75.37,75.38,75.27,75.37,61812.0,69.9742,69.9835,69.8813,69.9742,61812.0
2021-08-26 13:10:00,75.37,75.56,75.37,75.54,74428.0,69.9742,70.1506,69.9742,70.132,74428.0
2021-08-26 13:20:00,75.56,75.56,75.4,75.45,48119.0,70.1506,70.1506,70.002,70.0485,48119.0
2021-08-26 13:30:00,75.45,75.7,75.45,75.7,49232.0,70.0485,70.2806,70.0485,70.2806,49232.0
2021-08-26 13:40:00,75.69,75.69,75.55,75.57,54171.0,70.2713,70.2713,70.1413,70.1599,54171.0
2021-08-26 13:50:00,75.57,75.79,75.57,75.77,48255.0,70.1599,70.3641,70.1599,70.3455,48255.0
2021-08-26 14:00:00,75.77,75.78,75.57,75.57,59742.0,70.3455,70.3548,70.1599,70.1599,59742.0
2021-08-26 14:10:00,75.58,75.65,75.51,75.64,44442.0,70.1691,70.2341,70.1042,70.2249,44442.0
2021-08-26 14:20:00,75.65,75.9,75.65,75.83,198253.0,70.2341,70.4662,70.2341,70.4012,198253.0
2021-08-26 14:30:00,75.83,75.96,75.69,75.76,95602.0,70.4012,70.5219,70.2713,70.3363,95602.0
2021-08-26 14:40:00,75.75,75.8,75.61,75.61,43577.0,70.327,70.3734,70.197,70.197,43577.0
2021-08-26 14:50:00,75.61,75.72,75.6,75.68,81096.0,70.197,70.2991,70.1877,70.262,81096.0
2021-08-26 15:00:00,75.68,75.68,75.35,75.42,95945.0,70.262,70.262,69.9556,70.0206,95945.0
2021-08-26 15:10:00,75.44,75.59,75.4,75.59,90239.0,70.0392,70.1784,70.002,70.1784,90239.0
2021-08-26 15:20:00,75.59,75.63,75.49,75.59,88855.0,70.1784,70.2156,70.0856,70.1784,88855.0
2021-08-26 15:30:00,75.58,75.81,75.58,75.75,126389.0,70.1691,70.3827,70.1691,70.327,126389.0
2021-08-26 15:40:00,75.76,75.79,75.6,75.63,135520.0,70.3363,70.3641,70.1877,70.2156,135520.0
2021-08-26 15:50:00,75.63,75.76,75.57,75.63,440210.0,70.2156,70.3363,70.1599,70.2156,440210.0
2021-08-27 09:30:00,75.52,75.83,75.19,75.7,313282.0,70.1134,70.4012,69.8071,70.2806,313282.0
2021-08-27 09:40:00,75.72,75.86,75.38,75.52,117224.0,70.2991,70.4291,69.9835,70.1134,117224.0
2021-08-27 09:50:00,75.5,75.78,75.29,75.35,182427.0,70.0949,70.3548,69.8999,69.9556,182427.0
2021-08-27 10:00:00,75.37,75.94,75.21,75.82,147232.0,69.9742,70.5034,69.8256,70.392,147232.0
2021-08-27 10:10:00,75.85,76.3,75.84,76.1,158018.0,70.4198,70.8376,70.4105,70.6519,158018.0
2021-08-27 10:20:00,76.13,76.2,75.7,76.0,136728.0,70.6798,70.7448,70.2806,70.5591,136728.0
2021-08-27 10:30:00,76.0,76.06,75.87,75.94,58239.0,70.5591,70.6148,70.4384,70.5034,58239.0
2021-08-27 10:40:00,75.94,76.05,75.87,75.95,37394.0,70.5034,70.6055,70.4384,70.5127,37394.0
2021-08-27 10:50:00,75.95,76.06,75.84,75.84,42763.0,70.5127,70.6148,70.4105,70.4105,42763.0
2021-08-27 11:00:00,75.85,75.92,75.74,75.92,41866.0,70.4198,70.4848,70.3177,70.4848,41866.0
2021-08-27 11:10:00,75.92,76.23,75.92,76.17,65756.0,70.4848,70.7726,70.4848,70.7169,65756.0
2021-08-27 11:20:00,76.18,76.39,76.01,76.02,133287.0,70.7262,70.9212,70.5684,70.5776,133287.0
2021-08-27 11:30:00,76.03,76.06,75.94,76.05,59582.0,70.5869,70.6148,70.5034,70.6055,59582.0
2021-08-27 11:40:00,76.04,76.23,76.0,76.21,61720.0,70.5962,70.7726,70.5591,70.754,61720.0
2021-08-27 11:50:00,76.22,76.25,76.07,76.13,76213.0,70.7633,70.7912,70.6241,70.6798,76213.0
2021-08-27 12:00:00,76.14,76.42,76.14,76.42,249458.0,70.6891,70.949,70.6891,70.949,249458.0
2021-08-27 12:10:00,76.41,76.44,76.32,76.36,36156.0,70.9397,70.9676,70.8562,70.8933,36156.0
2021-08-27 12:20:00,76.36,76.43,76.34,76.42,29817.0,70.8933,70.9583,70.8747,70.949,29817.0
2021-08-27 12:30:00,76.42,76.53,76.41,76.42,90006.0,70.949,71.0511,70.9397,70.949,90006.0
2021-08-27 12:40:00,76.41,76.42,76.27,76.28,34581.0,70.9397,70.949,70.8097,70.819,34581.0
2021-08-27 12:50:00,76.28,76.37,76.19,76.37,39929.0,70.819,70.9026,70.7355,70.9026,39929.0
2021-08-27 13:00:00,76.37,76.46,76.37,76.44,37620.0,70.9026,70.9861,70.9026,70.9676,37620.0
2021-08-27 13:10:00,76.43,76.49,76.31,76.32,63962.0,70.9583,71.014,70.8469,70.8562,63962.0
2021-08-27 13:20:00,76.32,76.4,76.24,76.28,46486.0,70.8562,70.9304,70.7819,70.819,46486.0
2021-08-27 13:30:00,76.28,76.4,76.23,76.39,44581.0,70.819,70.9304,70.7726,70.9212,44581.0
2021-08-27 13:40:00,76.39,76.43,76.35,76.4,36474.0,70.9212,70.9583,70.884,70.9304,36474.0
2021-08-27 13:50:00,76.4,76.48,76.4,76.48,53134.0,70.9304,71.0047,70.9304,71.0047,53134.0
2021-08-27 14:00:00,76.47,76.47,76.27,76.28,77521.0,70.9954,70.9954,70.8097,70.819,77521.0
2021-08-27 14:10:00,76.27,76.42,76.15,76.42,103319.0,70.8097,70.949,70.6983,70.949,103319.0
2021-08-27 14:20:00,76.42,76.42,76.29,76.32,46047.0,70.949,70.949,70.8283,70.8562,46047.0
2021-08-27 14:30:00,76.31,76.46,76.31,76.39,66698.0,70.8469,70.9861,70.8469,70.9212,66698.0
2021-08-27 14:40:00,76.39,76.44,76.38,76.43,53076.0,70.9212,70.9676,70.9119,70.9583,53076.0
2021-08-27 14:50:00,76.44,76.45,76.19,76.25,100445.0,70.9676,70.9769,70.7355,70.7912,100445.0
2021-08-27 15:00:00,76.26,76.39,76.24,76.38,50467.0,70.8005,70.9212,70.7819,70.9119,50467.0
2021-08-27 15:10:00,76.39,76.48,76.38,76.47,62880.0,70.9212,71.0047,70.9119,70.9954,62880.0
2021-08-27 15:20:00,76.46,76.51,76.35,76.36,72805.0,70.9861,71.0326,70.884,70.8933,72805.0
2021-08-27 15:30:00,76.37,76.4,76.28,76.34,111325.0,70.9026,70.9304,70.819,70.8747,111325.0
2021-08-27 15:40:00,76.35,76.57,76.35,76.51,157523.0,70.884,71.0883,70.884,71.0326,157523.0
2021-08-27 15:50:00,76.51,76.58,76.38,76.41,316709.0,71.0326,71.0976,70.9119,70.9397,316709.0
2021-08-30 09:30:00,76.6,76.69,76.19,76.25,211442.0,71.1161,71.1997,70.7355,70.7912,211442.0
2021-08-30 09:40:00,76.29,76.64,76.04,76.62,142039.0,70.8283,71.1533,70.5962,71.1347,142039.0
2021-08-30 09:50:00,76.63,76.75,76.39,76.71,102473.0,71.144,71.2554,70.9212,71.2182,102473.0
2021-08-30 10:00:00,76.72,76.73,76.43,76.63,127656.0,71.2275,71.2368,70.9583,71.144,127656.0
2021-08-30 10:10:00,76.64,76.64,76.51,76.62,54836.0,71.1533,71.1533,71.0326,71.1347,54836.0
2021-08-30 10:20:00,76.63,76.99,76.63,76.98,78377.0,71.144,71.4782,71.144,71.4689,78377.0
2021-08-30 10:30:00,76.98,77.32,76.94,77.13,183496.0,71.4689,71.7846,71.4318,71.6082,183496.0
2021-08-30 10:40:00,77.14,77.16,76.76,76.8,102873.0,71.6175,71.636,71.2647,71.3018,102873.0
2021-08-30 10:50:00,76.75,76.79,76.62,76.64,108331.0,71.2554,71.2925,71.1347,71.1533,108331.0
2021-08-30 11:00:00,76.64,76.79,76.58,76.78,109577.0,71.1533,71.2925,71.0976,71.2832,109577.0
2021-08-30 11:10:00,76.77,77.01,76.77,76.89,106001.0,71.274,71.4968,71.274,71.3854,106001.0
2021-08-30 11:20:00,76.89,77.02,76.83,76.99,122208.0,71.3854,71.5061,71.3297,71.4782,122208.0
2021-08-30 11:30:00,76.99,77.14,76.93,77.13,92004.0,71.4782,71.6175,71.4225,71.6082,92004.0
2021-08-30 11:40:00,77.13,77.21,77.03,77.18,105539.0,71.6082,71.6825,71.5153,71.6546,105539.0
2021-08-30 11:50:00,77.18,77.21,77.11,77.13,82465.0,71.6546,71.6825,71.5896,71.6082,82465.0
2021-08-30 12:00:00,77.13,77.15,77.0,77.04,67915.0,71.6082,71.6267,71.4875,71.5246,67915.0
2021-08-30 12:10:00,77.05,77.22,77.04,77.19,44161.0,71.5339,71.6917,71.5246,71.6639,44161.0
2021-08-30 12:20:00,77.19,77.3,77.16,77.28,82755.0,71.6639,71.766,71.636,71.7474,82755.0
2021-08-30 12:30:00,77.28,77.33,77.22,77.31,38651.0,71.7474,71.7939,71.6917,71.7753,38651.0
2021-08-30 12:40:00,77.31,77.41,77.21,77.41,81358.0,71.7753,71.8681,71.6825,71.8681,81358.0
2021-08-30 12:50:00,77.42,77.51,77.41,77.51,72196.0,71.8774,71.961,71.8681,71.961,72196.0
2021-08-30 13:00:00,77.5,77.57,77.46,77.53,60188.0,71.9517,72.0167,71.9146,71.9795,60188.0
2021-08-30 13:10:00,77.53,77.54,77.43,77.43,46807.0,71.9795,71.9888,71.8867,71.8867,46807.0
2021-08-30 13:20:00,77.45,77.59,77.43,77.58,41733.0,71.9053,72.0352,71.8867,72.026,41733.0
2021-08-30 13:30:00,77.59,77.7,77.59,77.62,69165.0,72.0352,72.1374,72.0352,72.0631,69165.0
2021-08-30 13:40:00,77.62,77.71,77.58,77.68,58610.0,72.0631,72.1467,72.026,72.1188,58610.0
2021-08-30 13:50:00,77.68,77.78,77.67,77.75,70173.0,72.1188,72.2116,72.1095,72.1838,70173.0
2021-08-30 14:00:00,77.75,77.75,77.55,77.56,65691.0,72.1838,72.1838,71.9981,72.0074,65691.0
2021-08-30 14:10:00,77.55,77.68,77.55,77.62,44915.0,71.9981,72.1188,71.9981,72.0631,44915.0
2021-08-30 14:20:00,77.61,77.78,77.61,77.78,45829.0,72.0538,72.2116,72.0538,72.2116,45829.0
2021-08-30 14:30:00,77.77,77.84,77.66,77.73,61379.0,72.2024,72.2674,72.1002,72.1652,61379.0
2021-08-30 14:40:00,77.74,77.82,77.7,77.81,52436.0,72.1745,72.2488,72.1374,72.2395,52436.0
2021-08-30 14:50:00,77.81,77.81,77.63,77.69,95168.0,72.2395,72.2395,72.0724,72.1281,95168.0
2021-08-30 15:00:00,77.7,77.7,77.61,77.68,70963.0,72.1374,72.1374,72.0538,72.1188,70963.0
2021-08-30 15:10:00,77.68,77.69,77.62,77.64,90925.0,72.1188,72.1281,72.0631,72.0817,90925.0
2021-08-30 15:20:00,77.64,77.7,77.61,77.66,146635.0,72.0817,72.1374,72.0538,72.1002,146635.0
2021-08-30 15:30:00,77.65,77.65,77.57,77.64,123556.0,72.091,72.091,72.0167,72.0817,123556.0
2021-08-30 15:40:00,77.64,77.7,77.6,77.65,129532.0,72.0817,72.1374,72.0445,72.091,129532.0
2021-08-30 15:50:00,77.65,77.74,77.54,77.54,333049.0,72.091,72.1745,71.9888,71.9888,333049.0
2021-08-31 09:30:00,77.67,77.72,76.8,76.99,338678.0,72.2787,72.3252,71.4691,71.6459,338678.0
2021-08-31 09:40:00,76.95,77.18,76.83,77.14,142012.0,71.6086,71.8227,71.497,71.7855,142012.0
2021-08-31 09:50:00,77.13,77.13,76.72,76.76,108642.0,71.7761,71.7761,71.3946,71.4318,108642.0
2021-08-31 10:00:00,76.76,76.99,76.73,76.98,107802.0,71.4318,71.6459,71.4039,71.6366,107802.0
2021-08-31 10:10:00,76.98,77.26,76.94,77.11,150492.0,71.6366,71.8971,71.5993,71.7575,150492.0
2021-08-31 10:20:00,77.11,77.32,77.11,77.25,86138.0,71.7575,71.953,71.7575,71.8878,86138.0
2021-08-31 10:30:00,77.24,77.25,77.17,77.24,71679.0,71.8785,71.8878,71.8134,71.8785,71679.0
2021-08-31 10:40:00,77.25,77.26,77.11,77.21,54051.0,71.8878,71.8971,71.7575,71.8506,54051.0
2021-08-31 10:50:00,77.21,77.34,77.12,77.34,85078.0,71.8506,71.9716,71.7668,71.9716,85078.0
2021-08-31 11:00:00,77.33,77.38,77.06,77.14,53216.0,71.9623,72.0088,71.711,71.7855,53216.0
2021-08-31 11:10:00,77.15,77.3,77.14,77.27,71286.0,71.7948,71.9343,71.7855,71.9064,71286.0
2021-08-31 11:20:00,77.26,77.3,77.14,77.2,98150.0,71.8971,71.9343,71.7855,71.8413,98150.0
2021-08-31 11:30:00,77.2,77.23,77.12,77.13,65640.0,71.8413,71.8692,71.7668,71.7761,65640.0
2021-08-31 11:40:00,77.13,77.22,77.08,77.13,102143.0,71.7761,71.8599,71.7296,71.7761,102143.0
2021-08-31 11:50:00,77.13,77.16,76.96,76.96,66599.0,71.7761,71.8041,71.6179,71.6179,66599.0
2021-08-31 12:00:00,76.96,77.02,76.78,77.01,101393.0,71.6179,71.6738,71.4504,71.6645,101393.0
2021-08-31 12:10:00,77.01,77.02,76.83,76.92,48781.0,71.6645,71.6738,71.497,71.5807,48781.0
2021-08-31 12:20:00,76.93,77.11,76.93,77.11,30016.0,71.59,71.7575,71.59,71.7575,30016.0
2021-08-31 12:30:00,77.11,77.15,76.99,77.02,36229.0,71.7575,71.7948,71.6459,71.6738,36229.0
2021-08-31 12:40:00,77.01,77.01,76.76,76.83,87023.0,71.6645,71.6645,71.4318,71.497,87023.0
2021-08-31 12:50:00,76.84,76.95,76.84,76.86,44649.0,71.5063,71.6086,71.5063,71.5249,44649.0
2021-08-31 13:00:00,76.86,76.87,76.71,76.75,74482.0,71.5249,71.5342,71.3853,71.4225,74482.0
2021-08-31 13:10:00,76.76,76.81,76.65,76.78,62266.0,71.4318,71.4784,71.3295,71.4504,62266.0
2021-08-31 13:20:00,76.78,76.87,76.69,76.84,119084.0,71.4504,71.5342,71.3667,71.5063,119084.0
2021-08-31 13:30:00,76.84,76.86,76.76,76.81,60285.0,71.5063,71.5249,71.4318,71.4784,60285.0
2021-08-31 13:40:00,76.81,76.82,76.59,76.64,86507.0,71.4784,71.4877,71.2736,71.3202,86507.0
2021-08-31 13:50:00,76.63,76.74,76.6,76.73,38619.0,71.3109,71.4132,71.2829,71.4039,38619.0
2021-08-31 14:00:00,76.75,76.8,76.62,76.67,86175.0,71.4225,71.4691,71.3015,71.3481,86175.0
2021-08-31 14:10:00,76.67,76.81,76.65,76.78,58203.0,71.3481,71.4784,71.3295,71.4504,58203.0
2021-08-31 14:20:00,76.78,76.87,76.74,76.78,93469.0,71.4504,71.5342,71.4132,71.4504,93469.0
2021-08-31 14:30:00,76.78,76.83,76.76,76.78,86604.0,71.4504,71.497,71.4318,71.4504,86604.0
2021-08-31 14:40:00,76.78,76.81,76.72,76.8,71863.0,71.4504,71.4784,71.3946,71.4691,71863.0
2021-08-31 14:50:00,76.8,77.04,76.79,76.98,93299.0,71.4691,71.6924,71.4597,71.6366,93299.0
2021-08-31 15:00:00,76.98,77.0,76.86,76.87,111222.0,71.6366,71.6552,71.5249,71.5342,111222.0
2021-08-31 15:10:00,76.88,76.98,76.86,76.9,109071.0,71.5435,71.6366,71.5249,71.5621,109071.0
2021-08-31 15:20:00,76.9,76.98,76.86,76.87,112256.0,71.5621,71.6366,71.5249,71.5342,112256.0
2021-08-31 15:30:00,76.86,76.92,76.71,76.79,172211.0,71.5249,71.5807,71.3853,71.4597,172211.0
2021-08-31 15:40:00,76.8,76.87,76.79,76.81,147305.0,71.4691,71.5342,71.4597,71.4784,147305.0
2021-08-31 15:50:00,76.8,76.82,76.57,76.76,628352.0,71.4691,71.4877,71.255,71.4318,628352.0
2021-09-01 09:30:00,77.06,77.06,76.05,76.26,374670.0,71.711,71.711,70.7711,70.9665,374670.0
2021-09-01 09:40:00,76.27,76.52,75.9,76.43,176125.0,70.9758,71.2085,70.6315,71.1247,176125.0
2021-09-01 09:50:00,76.43,76.67,76.3,76.46,98935.0,71.1247,71.3481,71.0038,71.1527,98935.0
2021-09-01 10:00:00,76.47,76.75,76.22,76.66,92625.0,71.162,71.4225,70.9293,71.3388,92625.0
2021-09-01 10:10:00,76.67,76.67,76.31,76.31,125477.0,71.3481,71.3481,71.0131,71.0131,125477.0
2021-09-01 10:20:00,76.31,76.43,76.21,76.29,123320.0,71.0131,71.1247,70.92,70.9945,123320.0
2021-09-01 10:30:00,76.29,76.49,76.25,76.32,130224.0,70.9945,71.1806,70.9572,71.0224,130224.0
2021-09-01 10:40:00,76.32,76.46,76.26,76.41,107885.0,71.0224,71.1527,70.9665,71.1061,107885.0
2021-09-01 10:50:00,76.42,76.45,76.18,76.2,91505.0,71.1154,71.1433,70.8921,70.9107,91505.0
2021-09-01 11:00:00,76.19,76.3,76.13,76.29,89166.0,70.9014,71.0038,70.8456,70.9945,89166.0
2021-09-01 11:10:00,76.29,76.44,76.29,76.41,103203.0,70.9945,71.134,70.9945,71.1061,103203.0
2021-09-01 11:20:00,76.41,76.48,76.33,76.45,92829.0,71.1061,71.1713,71.0317,71.1433,92829.0
2021-09-01 11:30:00,76.47,76.59,76.36,76.38,134141.0,71.162,71.2736,71.0596,71.0782,134141.0
2021-09-01 11:40:00,76.39,76.57,76.38,76.5,43858.0,71.0875,71.255,71.0782,71.1899,43858.0
2021-09-01 11:50:00,76.49,76.77,76.48,76.69,90154.0,71.1806,71.4411,71.1713,71.3667,90154.0
2021-09-01 12:00:00,76.69,76.75,76.55,76.59,57186.0,71.3667,71.4225,71.2364,71.2736,57186.0
2021-09-01 12:10:00,76.58,76.59,76.52,76.59,23007.0,71.2643,71.2736,71.2085,71.2736,23007.0
2021-09-01 12:20:00,76.59,76.64,76.55,76.63,81601.0,71.2736,71.3202,71.2364,71.3109,81601.0
2021-09-01 12:30:00,76.63,76.74,76.59,76.67,130794.0,71.3109,71.4132,71.2736,71.3481,130794.0
2021-09-01 12:40:00,76.67,76.72,76.61,76.65,70485.0,71.3481,71.3946,71.2922,71.3295,70485.0
2021-09-01 12:50:00,76.65,76.8,76.62,76.75,78478.0,71.3295,71.4691,71.3015,71.4225,78478.0
2021-09-01 13:00:00,76.74,76.88,76.7,76.78,135769.0,71.4132,71.5435,71.376,71.4504,135769.0
2021-09-01 13:10:00,76.79,76.81,76.66,76.77,87256.0,71.4597,71.4784,71.3388,71.4411,87256.0
2021-09-01 13:20:00,76.77,76.89,76.76,76.86,59138.0,71.4411,71.5528,71.4318,71.5249,59138.0
2021-09-01 13:30:00,76.85,76.87,76.8,76.81,47224.0,71.5156,71.5342,71.4691,71.4784,47224.0
2021-09-01 13:40:00,76.81,76.81,76.69,76.7,63613.0,71.4784,71.4784,71.3667,71.376,63613.0
2021-09-01 13:50:00,76.69,76.79,76.66,76.78,43204.0,71.3667,71.4597,71.3388,71.4504,43204.0
2021-09-01 14:00:00,76.78,76.78,76.63,76.67,36091.0,71.4504,71.4504,71.3109,71.3481,36091.0
2021-09-01 14:10:00,76.66,76.68,76.56,76.61,45393.0,71.3388,71.3574,71.2457,71.2922,45393.0
2021-09-01 14:20:00,76.61,76.64,76.54,76.58,40099.0,71.2922,71.3202,71.2271,71.2643,40099.0
2021-09-01 14:30:00,76.58,76.59,76.43,76.46,52968.0,71.2643,71.2736,71.1247,71.1527,52968.0
2021-09-01 14:40:00,76.46,76.64,76.45,76.58,90056.0,71.1527,71.3202,71.1433,71.2643,90056.0
2021-09-01 14:50:00,76.57,76.57,76.4,76.46,41118.0,71.255,71.255,71.0968,71.1527,41118.0
2021-09-01 15:00:00,76.46,76.53,76.44,76.46,81640.0,71.1527,71.2178,71.134,71.1527,81640.0
2021-09-01 15:10:00,76.46,76.65,76.45,76.59,94163.0,71.1527,71.3295,71.1433,71.2736,94163.0
2021-09-01 15:20:00,76.6,76.64,76.51,76.55,118735.0,71.2829,71.3202,71.1992,71.2364,118735.0
2021-09-01 15:30:00,76.55,76.55,76.33,76.39,211558.0,71.2364,71.2364,71.0317,71.0875,211558.0
2021-09-01 15:40:00,76.38,76.49,76.31,76.4,178747.0,71.0782,71.1806,71.0131,71.0968,178747.0
2021-09-01 15:50:00,76.41,76.41,76.08,76.16,509939.0,71.1061,71.1061,70.799,70.8735,509939.0
2021-09-02 09:30:00,76.31,76.58,76.23,76.29,200850.0,71.0131,71.2643,70.9386,70.9945,200850.0
2021-09-02 09:40:00,76.32,76.65,76.28,76.55,171061.0,71.0224,71.3295,70.9851,71.2364,171061.0
2021-09-02 09:50:00,76.55,76.55,76.12,76.34,115327.0,71.2364,71.2364,70.8363,71.041,115327.0
2021-09-02 10:00:00,76.34,76.66,76.32,76.66,65071.0,71.041,71.3388,71.0224,71.3388,65071.0
2021-09-02 10:10:00,76.65,76.78,76.58,76.63,92348.0,71.3295,71.4504,71.2643,71.3109,92348.0
2021-09-02 10:20:00,76.64,76.76,76.59,76.7,196626.0,71.3202,71.4318,71.2736,71.376,196626.0
2021-09-02 10:30:00,76.7,76.77,76.66,76.75,75845.0,71.376,71.4411,71.3388,71.4225,75845.0
2021-09-02 10:40:00,76.75,76.92,76.74,76.84,81290.0,71.4225,71.5807,71.4132,71.5063,81290.0
2021-09-02 10:50:00,76.84,77.12,76.84,77.06,98135.0,71.5063,71.7668,71.5063,71.711,98135.0
2021-09-02 11:00:00,77.06,77.08,76.91,76.91,55588.0,71.711,71.7296,71.5714,71.5714,55588.0
2021-09-02 11:10:00,76.92,77.09,76.89,77.07,59574.0,71.5807,71.7389,71.5528,71.7203,59574.0
2021-09-02 11:20:00,77.07,77.23,77.06,77.19,99416.0,71.7203,71.8692,71.711,71.832,99416.0
2021-09-02 11:30:00,77.18,77.19,76.81,76.88,66154.0,71.8227,71.832,71.4784,71.5435,66154.0
2021-09-02 11:40:00,76.88,76.97,76.83,76.96,46333.0,71.5435,71.6273,71.497,71.6179,46333.0
2021-09-02 11:50:00,76.95,76.96,76.8,76.86,79001.0,71.6086,71.6179,71.4691,71.5249,79001.0
2021-09-02 12:00:00,76.85,76.87,76.73,76.84,77019.0,71.5156,71.5342,71.4039,71.5063,77019.0
2021-09-02 12:10:00,76.84,76.87,76.64,76.69,101985.0,71.5063,71.5342,71.3202,71.3667,101985.0
2021-09-02 12:20:00,76.69,76.82,76.68,76.78,90642.0,71.3667,71.4877,71.3574,71.4504,90642.0
2021-09-02 12:30:00,76.79,76.8,76.62,76.64,57029.0,71.4597,71.4691,71.3015,71.3202,57029.0
2021-09-02 12:40:00,76.64,76.7,76.61,76.64,74401.0,71.3202,71.376,71.2922,71.3202,74401.0
2021-09-02 12:50:00,76.65,76.79,76.62,76.68,113511.0,71.3295,71.4597,71.3015,71.3574,113511.0
2021-09-02 13:00:00,76.68,76.68,76.53,76.53,68295.0,71.3574,71.3574,71.2178,71.2178,68295.0
2021-09-02 13:10:00,76.52,76.61,76.48,76.6,36614.0,71.2085,71.2922,71.1713,71.2829,36614.0
2021-09-02 13:20:00,76.59,76.67,76.53,76.53,62493.0,71.2736,71.3481,71.2178,71.2178,62493.0
2021-09-02 13:30:00,76.55,76.58,76.47,76.48,77106.0,71.2364,71.2643,71.162,71.1713,77106.0
2021-09-02 13:40:00,76.48,76.62,76.48,76.62,82173.0,71.1713,71.3015,71.1713,71.3015,82173.0
2021-09-02 13:50:00,76.62,76.62,76.51,76.55,49949.0,71.3015,71.3015,71.1992,71.2364,49949.0
2021-09-02 14:00:00,76.54,76.63,76.5,76.61,56927.0,71.2271,71.3109,71.1899,71.2922,56927.0
2021-09-02 14:10:00,76.59,76.62,76.53,76.56,57061.0,71.2736,71.3015,71.2178,71.2457,57061.0
2021-09-02 14:20:00,76.56,76.61,76.46,76.49,56974.0,71.2457,71.2922,71.1527,71.1806,56974.0
2021-09-02 14:30:00,76.49,76.53,76.36,76.49,110751.0,71.1806,71.2178,71.0596,71.1806,110751.0
2021-09-02 14:40:00,76.5,76.62,76.49,76.52,69060.0,71.1899,71.3015,71.1806,71.2085,69060.0
2021-09-02 14:50:00,76.52,76.61,76.52,76.54,47241.0,71.2085,71.2922,71.2085,71.2271,47241.0
2021-09-02 15:00:00,76.54,76.58,76.47,76.49,36538.0,71.2271,71.2643,71.162,71.1806,36538.0
2021-09-02 15:10:00,76.49,76.64,76.45,76.63,67495.0,71.1806,71.3202,71.1433,71.3109,67495.0
2021-09-02 15:20:00,76.62,76.7,76.56,76.59,130508.0,71.3015,71.376,71.2457,71.2736,130508.0
2021-09-02 15:30:00,76.6,76.63,76.54,76.6,91425.0,71.2829,71.3109,71.2271,71.2829,91425.0
2021-09-02 15:40:00,76.61,76.69,76.54,76.61,137896.0,71.2922,71.3667,71.2271,71.2922,137896.0
2021-09-02 15:50:00,76.61,76.63,76.43,76.5,413460.0,71.2922,71.3109,71.1247,71.1899,413460.0
2021-09-03 09:30:00,76.31,76.52,76.12,76.35,155196.0,71.0131,71.2085,70.8363,71.0503,155196.0
2021-09-03 09:40:00,76.36,76.46,76.13,76.29,190269.0,71.0596,71.1527,70.8456,70.9945,190269.0
2021-09-03 09:50:00,76.28,76.31,75.98,76.19,180661.0,70.9851,71.0131,70.706,70.9014,180661.0
2021-09-03 10:00:00,76.22,76.31,76.0,76.15,148592.0,70.9293,71.0131,70.7246,70.8642,148592.0
2021-09-03 10:10:00,76.13,76.26,76.02,76.23,196244.0,70.8456,70.9665,70.7432,70.9386,196244.0
2021-09-03 10:20:00,76.23,76.32,76.09,76.27,81829.0,70.9386,71.0224,70.8083,70.9758,81829.0
2021-09-03 10:30:00,76.27,76.35,76.16,76.16,89987.0,70.9758,71.0503,70.8735,70.8735,89987.0
2021-09-03 10:40:00,76.13,76.27,76.12,76.22,36651.0,70.8456,70.9758,70.8363,70.9293,36651.0
2021-09-03 10:50:00,76.24,76.33,76.17,76.31,318860.0,70.9479,71.0317,70.8828,71.0131,318860.0
2021-09-03 11:00:00,76.3,76.46,76.21,76.35,98988.0,71.0038,71.1527,70.92,71.0503,98988.0
2021-09-03 11:10:00,76.35,76.42,76.35,76.42,35528.0,71.0503,71.1154,71.0503,71.1154,35528.0
2021-09-03 11:20:00,76.43,76.58,76.4,76.49,56088.0,71.1247,71.2643,71.0968,71.1806,56088.0
2021-09-03 11:30:00,76.49,76.49,76.3,76.3,26549.0,71.1806,71.1806,71.0038,71.0038,26549.0
2021-09-03 11:40:00,76.3,76.47,76.24,76.38,74623.0,71.0038,71.162,70.9479,71.0782,74623.0
2021-09-03 11:50:00,76.37,76.45,76.29,76.42,58359.0,71.0689,71.1433,70.9945,71.1154,58359.0
2021-09-03 12:00:00,76.42,76.46,76.35,76.44,47572.0,71.1154,71.1527,71.0503,71.134,47572.0
2021-09-03 12:10:00,76.44,76.52,76.4,76.43,80066.0,71.134,71.2085,71.0968,71.1247,80066.0
2021-09-03 12:20:00,76.41,76.72,76.41,76.72,85623.0,71.1061,71.3946,71.1061,71.3946,85623.0
2021-09-03 12:30:00,76.72,76.73,76.58,76.59,30425.0,71.3946,71.4039,71.2643,71.2736,30425.0
2021-09-03 12:40:00,76.6,76.78,76.59,76.69,69497.0,71.2829,71.4504,71.2736,71.3667,69497.0
2021-09-03 12:50:00,76.71,76.74,76.67,76.68,16793.0,71.3853,71.4132,71.3481,71.3574,16793.0
2021-09-03 13:00:00,76.68,76.86,76.68,76.83,54223.0,71.3574,71.5249,71.3574,71.497,54223.0
2021-09-03 13:10:00,76.82,76.85,76.72,76.83,40963.0,71.4877,71.5156,71.3946,71.497,40963.0
2021-09-03 13:20:00,76.84,76.91,76.8,76.85,82396.0,71.5063,71.5714,71.4691,71.5156,82396.0
2021-09-03 13:30:00,76.86,76.88,76.81,76.87,13927.0,71.5249,71.5435,71.4784,71.5342,13927.0
2021-09-03 13:40:00,76.87,76.88,76.79,76.86,20207.0,71.5342,71.5435,71.4597,71.5249,20207.0
2021-09-03 13:50:00,76.86,76.95,76.83,76.89,50603.0,71.5249,71.6086,71.497,71.5528,50603.0
2021-09-03 14:00:00,76.89,76.94,76.76,76.77,38010.0,71.5528,71.5993,71.4318,71.4411,38010.0
2021-09-03 14:10:00,76.76,76.8,76.66,76.78,42864.0,71.4318,71.4691,71.3388,71.4504,42864.0
2021-09-03 14:20:00,76.77,76.81,76.71,76.79,39942.0,71.4411,71.4784,71.3853,71.4597,39942.0
2021-09-03 14:30:00,76.79,76.81,76.68,76.72,38135.0,71.4597,71.4784,71.3574,71.3946,38135.0
2021-09-03 14:40:00,76.72,76.77,76.66,76.71,45531.0,71.3946,71.4411,71.3388,71.3853,45531.0
2021-09-03 14:50:00,76.72,76.73,76.58,76.59,48633.0,71.3946,71.4039,71.2643,71.2736,48633.0
2021-09-03 15:00:00,76.6,76.7,76.57,76.59,91894.0,71.2829,71.376,71.255,71.2736,91894.0
2021-09-03 15:10:00,76.58,76.58,76.43,76.5,75284.0,71.2643,71.2643,71.1247,71.1899,75284.0
2021-09-03 15:20:00,76.5,76.58,76.47,76.57,57066.0,71.1899,71.2643,71.162,71.255,57066.0
2021-09-03 15:30:00,76.58,76.62,76.49,76.52,98488.0,71.2643,71.3015,71.1806,71.2085,98488.0
2021-09-03 15:40:00,76.52,76.53,76.4,76.5,87510.0,71.2085,71.2178,71.0968,71.1899,87510.0
2021-09-03 15:50:00,76.5,76.53,76.44,76.53,215405.0,71.1899,71.2178,71.134,71.2178,215405.0
2021-09-07 09:30:00,76.41,76.46,75.51,75.67,269493.0,71.1061,71.1527,70.2686,70.4175,269493.0
2021-09-07 09:40:00,75.65,75.86,75.25,75.44,266738.0,70.3989,70.5943,70.0266,70.2035,266738.0
2021-09-07 09:50:00,75.42,75.45,74.93,75.04,145608.0,70.1848,70.2128,69.7289,69.8312,145608.0
2021-09-07 10:00:00,75.05,75.28,74.94,75.11,111398.0,69.8405,70.0546,69.7382,69.8964,111398.0
2021-09-07 10:10:00,75.09,75.09,74.72,74.85,202219.0,69.8777,69.8777,69.5334,69.6544,202219.0
2021-09-07 10:20:00,74.85,75.05,74.84,74.95,70478.0,69.6544,69.8405,69.6451,69.7475,70478.0
2021-09-07 10:30:00,74.94,75.09,74.9,75.05,103570.0,69.7382,69.8777,69.7009,69.8405,103570.0
2021-09-07 10:40:00,75.06,75.07,74.96,75.06,172991.0,69.8498,69.8591,69.7568,69.8498,172991.0
2021-09-07 10:50:00,75.06,75.21,75.05,75.11,94380.0,69.8498,69.9894,69.8405,69.8964,94380.0
2021-09-07 11:00:00,75.12,75.16,75.0,75.08,113800.0,69.9057,69.9429,69.794,69.8684,113800.0
2021-09-07 11:10:00,75.08,75.19,75.06,75.19,88281.0,69.8684,69.9708,69.8498,69.9708,88281.0
2021-09-07 11:20:00,75.19,75.29,75.18,75.25,77949.0,69.9708,70.0639,69.9615,70.0266,77949.0
2021-09-07 11:30:00,75.26,75.51,75.26,75.45,92324.0,70.0359,70.2686,70.0359,70.2128,92324.0
2021-09-07 11:40:00,75.46,75.46,75.29,75.29,65660.0,70.2221,70.2221,70.0639,70.0639,65660.0
2021-09-07 11:50:00,75.29,75.32,75.09,75.1,55695.0,70.0639,70.0918,69.8777,69.8871,55695.0
2021-09-07 12:00:00,75.12,75.29,75.12,75.27,33741.0,69.9057,70.0639,69.9057,70.0453,33741.0
2021-09-07 12:10:00,75.27,75.29,75.22,75.25,33393.0,70.0453,70.0639,69.9987,70.0266,33393.0
2021-09-07 12:20:00,75.25,75.25,75.13,75.22,42474.0,70.0266,70.0266,69.915,69.9987,42474.0
2021-09-07 12:30:00,75.22,75.22,75.1,75.1,37877.0,69.9987,69.9987,69.8871,69.8871,37877.0
2021-09-07 12:40:00,75.11,75.18,75.1,75.11,42016.0,69.8964,69.9615,69.8871,69.8964,42016.0
2021-09-07 12:50:00,75.1,75.16,75.06,75.13,65853.0,69.8871,69.9429,69.8498,69.915,65853.0
2021-09-07 13:00:00,75.13,75.25,75.09,75.12,87478.0,69.915,70.0266,69.8777,69.9057,87478.0
2021-09-07 13:10:00,75.14,75.16,75.03,75.09,68002.0,69.9243,69.9429,69.8219,69.8777,68002.0
2021-09-07 13:20:00,75.08,75.17,75.05,75.08,65365.0,69.8684,69.9522,69.8405,69.8684,65365.0
2021-09-07 13:30:00,75.08,75.14,75.08,75.09,68743.0,69.8684,69.9243,69.8684,69.8777,68743.0
2021-09-07 13:40:00,75.1,75.12,75.01,75.07,76924.0,69.8871,69.9057,69.8033,69.8591,76924.0
2021-09-07 13:50:00,75.08,75.09,74.91,74.92,99424.0,69.8684,69.8777,69.7102,69.7195,99424.0
2021-09-07 14:00:00,74.91,74.94,74.83,74.87,86450.0,69.7102,69.7382,69.6358,69.673,86450.0
2021-09-07 14:10:00,74.87,74.93,74.8,74.84,100785.0,69.673,69.7289,69.6079,69.6451,100785.0
2021-09-07 14:20:00,74.83,74.86,74.77,74.78,61959.0,69.6358,69.6637,69.58,69.5893,61959.0
2021-09-07 14:30:00,74.78,74.83,74.74,74.77,51075.0,69.5893,69.6358,69.552,69.58,51075.0
2021-09-07 14:40:00,74.77,74.82,74.72,74.73,52250.0,69.58,69.6265,69.5334,69.5427,52250.0
2021-09-07 14:50:00,74.73,74.84,74.72,74.84,61274.0,69.5427,69.6451,69.5334,69.6451,61274.0
2021-09-07 15:00:00,74.84,75.06,74.83,75.06,175278.0,69.6451,69.8498,69.6358,69.8498,175278.0
2021-09-07 15:10:00,75.05,75.1,74.92,74.96,74805.0,69.8405,69.8871,69.7195,69.7568,74805.0
2021-09-07 15:20:00,74.97,74.97,74.79,74.84,86862.0,69.7661,69.7661,69.5986,69.6451,86862.0
2021-09-07 15:30:00,74.85,74.88,74.75,74.79,127929.0,69.6544,69.6823,69.5613,69.5986,127929.0
2021-09-07 15:40:00,74.8,74.82,74.73,74.74,112770.0,69.6079,69.6265,69.5427,69.552,112770.0
2021-09-07 15:50:00,74.73,74.77,74.65,74.71,375657.0,69.5427,69.58,69.4683,69.5241,375657.0
2021-09-08 09:30:00,74.82,74.88,74.35,74.35,275995.0,69.6265,69.6823,69.1891,69.1891,275995.0
2021-09-08 09:40:00,74.37,74.99,74.29,74.73,175656.0,69.2077,69.7847,69.1333,69.5427,175656.0
2021-09-08 09:50:00,74.71,74.83,74.46,74.59,224652.0,69.5241,69.6358,69.2915,69.4125,224652.0
2021-09-08 10:00:00,74.61,74.7,74.31,74.37,141749.0,69.4311,69.5148,69.1519,69.2077,141749.0
2021-09-08 10:10:00,74.34,74.45,74.24,74.25,84716.0,69.1798,69.2822,69.0867,69.0961,84716.0
2021-09-08 10:20:00,74.24,74.52,74.23,74.42,119283.0,69.0867,69.3473,69.0774,69.2543,119283.0
2021-09-08 10:30:00,74.43,74.49,74.15,74.19,91088.0,69.2636,69.3194,69.003,69.0402,91088.0
2021-09-08 10:40:00,74.19,74.19,73.9,73.95,178641.0,69.0402,69.0402,68.7703,68.8169,178641.0
2021-09-08 10:50:00,73.94,74.06,73.85,73.93,188550.0,68.8076,68.9192,68.7238,68.7983,188550.0
2021-09-08 11:00:00,73.93,74.08,73.87,73.93,122219.0,68.7983,68.9379,68.7424,68.7983,122219.0
2021-09-08 11:10:00,73.94,73.98,73.67,73.74,131526.0,68.8076,68.8448,68.5563,68.6215,131526.0
2021-09-08 11:20:00,73.74,74.0,73.71,73.86,101371.0,68.6215,68.8634,68.5935,68.7331,101371.0
2021-09-08 11:30:00,73.83,73.92,73.73,73.75,75515.0,68.7052,68.789,68.6122,68.6308,75515.0
2021-09-08 11:40:00,73.75,73.92,73.71,73.87,78837.0,68.6308,68.789,68.5935,68.7424,78837.0
2021-09-08 11:50:00,73.87,73.98,73.77,73.8,80796.0,68.7424,68.8448,68.6494,68.6773,80796.0
2021-09-08 12:00:00,73.8,74.04,73.72,74.0,104390.0,68.6773,68.9006,68.6028,68.8634,104390.0
2021-09-08 12:10:00,74.0,74.02,73.96,74.02,48429.0,68.8634,68.882,68.8262,68.882,48429.0
2021-09-08 12:20:00,74.01,74.06,73.94,73.99,67152.0,68.8727,68.9192,68.8076,68.8541,67152.0
2021-09-08 12:30:00,73.98,74.04,73.93,73.97,61887.0,68.8448,68.9006,68.7983,68.8355,61887.0
2021-09-08 12:40:00,73.96,73.98,73.9,73.94,59390.0,68.8262,68.8448,68.7703,68.8076,59390.0
2021-09-08 12:50:00,73.93,74.0,73.88,73.93,63427.0,68.7983,68.8634,68.7517,68.7983,63427.0
2021-09-08 13:00:00,73.92,74.02,73.89,73.89,64439.0,68.789,68.882,68.761,68.761,64439.0
2021-09-08 13:10:00,73.89,73.92,73.84,73.89,57372.0,68.761,68.789,68.7145,68.761,57372.0
2021-09-08 13:20:00,73.89,73.93,73.81,73.9,51258.0,68.761,68.7983,68.6866,68.7703,51258.0
2021-09-08 13:30:00,73.89,73.9,73.79,73.79,58115.0,68.761,68.7703,68.668,68.668,58115.0
2021-09-08 13:40:00,73.8,73.9,73.79,73.9,44226.0,68.6773,68.7703,68.668,68.7703,44226.0
2021-09-08 13:50:00,73.9,74.02,73.9,73.94,51147.0,68.7703,68.882,68.7703,68.8076,51147.0
2021-09-08 14:00:00,73.93,74.14,73.93,74.0,82788.0,68.7983,68.9937,68.7983,68.8634,82788.0
2021-09-08 14:10:00,74.0,74.06,73.91,73.94,68276.0,68.8634,68.9192,68.7797,68.8076,68276.0
2021-09-08 14:20:00,73.95,73.98,73.83,73.88,82791.0,68.8169,68.8448,68.7052,68.7517,82791.0
2021-09-08 14:30:00,73.88,73.89,73.82,73.85,96378.0,68.7517,68.761,68.6959,68.7238,96378.0
2021-09-08 14:40:00,73.85,73.9,73.84,73.87,46811.0,68.7238,68.7703,68.7145,68.7424,46811.0
2021-09-08 14:50:00,73.88,73.88,73.81,73.84,54290.0,68.7517,68.7517,68.6866,68.7145,54290.0
2021-09-08 15:00:00,73.85,74.03,73.85,74.01,41175.0,68.7238,68.8913,68.7238,68.8727,41175.0
2021-09-08 15:10:00,74.02,74.05,73.96,74.0,72316.0,68.882,68.9099,68.8262,68.8634,72316.0
2021-09-08 15:20:00,74.0,74.0,73.94,73.95,85533.0,68.8634,68.8634,68.8076,68.8169,85533.0
2021-09-08 15:30:00,73.96,73.97,73.72,73.75,197972.0,68.8262,68.8355,68.6028,68.6308,197972.0
2021-09-08 15:40:00,73.76,73.84,73.71,73.8,178053.0,68.6401,68.7145,68.5935,68.6773,178053.0
2021-09-08 15:50:00,73.8,73.95,73.78,73.94,298220.0,68.6773,68.8169,68.6587,68.8076,298220.0
2021-09-09 09:30:00,73.83,74.09,73.58,73.94,211323.0,68.7052,68.9472,68.4726,68.8076,211323.0
2021-09-09 09:40:00,73.94,74.09,73.66,73.66,138828.0,68.8076,68.9472,68.547,68.547,138828.0
2021-09-09 09:50:00,73.66,73.69,73.31,73.33,195505.0,68.547,68.5749,68.2213,68.2399,195505.0
2021-09-09 10:00:00,73.36,73.69,73.34,73.63,115530.0,68.2678,68.5749,68.2492,68.5191,115530.0
2021-09-09 10:10:00,73.62,73.64,73.34,73.36,109113.0,68.5098,68.5284,68.2492,68.2678,109113.0
2021-09-09 10:20:00,73.36,73.53,73.35,73.46,63432.0,68.2678,68.426,68.2585,68.3609,63432.0
2021-09-09 10:30:00,73.48,73.67,73.37,73.65,103468.0,68.3795,68.5563,68.2771,68.5377,103468.0
2021-09-09 10:40:00,73.65,73.72,73.53,73.55,111565.0,68.5377,68.6028,68.426,68.4446,111565.0
2021-09-09 10:50:00,73.54,73.61,73.46,73.48,38363.0,68.4353,68.5005,68.3609,68.3795,38363.0
2021-09-09 11:00:00,73.48,73.59,73.45,73.52,64726.0,68.3795,68.4819,68.3516,68.4167,64726.0
2021-09-09 11:10:00,73.51,73.53,73.43,73.43,39747.0,68.4074,68.426,68.333,68.333,39747.0
2021-09-09 11:20:00,73.44,73.46,73.34,73.38,47873.0,68.3423,68.3609,68.2492,68.2864,47873.0
2021-09-09 11:30:00,73.36,73.49,73.36,73.46,35665.0,68.2678,68.3888,68.2678,68.3609,35665.0
2021-09-09 11:40:00,73.46,73.54,73.45,73.48,35146.0,68.3609,68.4353,68.3516,68.3795,35146.0
2021-09-09 11:50:00,73.48,73.6,73.42,73.55,52747.0,68.3795,68.4912,68.3237,68.4446,52747.0
2021-09-09 12:00:00,73.55,73.59,73.43,73.54,57844.0,68.4446,68.4819,68.333,68.4353,57844.0
2021-09-09 12:10:00,73.54,73.58,73.47,73.54,56340.0,68.4353,68.4726,68.3702,68.4353,56340.0
2021-09-09 12:20:00,73.54,73.56,73.43,73.48,60848.0,68.4353,68.454,68.333,68.3795,60848.0
2021-09-09 12:30:00,73.47,73.57,73.44,73.48,29424.0,68.3702,68.4633,68.3423,68.3795,29424.0
2021-09-09 12:40:00,73.48,73.48,73.45,73.47,16494.0,68.3795,68.3795,68.3516,68.3702,16494.0
2021-09-09 12:50:00,73.47,73.6,73.44,73.55,64898.0,68.3702,68.4912,68.3423,68.4446,64898.0
2021-09-09 13:00:00,73.56,73.74,73.55,73.73,50501.0,68.454,68.6215,68.4446,68.6122,50501.0
2021-09-09 13:10:00,73.74,73.88,73.73,73.76,59742.0,68.6215,68.7517,68.6122,68.6401,59742.0
2021-09-09 13:20:00,73.76,73.76,73.56,73.65,41283.0,68.6401,68.6401,68.454,68.5377,41283.0
2021-09-09 13:30:00,73.65,73.65,73.49,73.49,39994.0,68.5377,68.5377,68.3888,68.3888,39994.0
2021-09-09 13:40:00,73.5,73.64,73.49,73.62,40446.0,68.3981,68.5284,68.3888,68.5098,40446.0
2021-09-09 13:50:00,73.63,73.65,73.56,73.6,66680.0,68.5191,68.5377,68.454,68.4912,66680.0
2021-09-09 14:00:00,73.59,73.61,73.51,73.59,58652.0,68.4819,68.5005,68.4074,68.4819,58652.0
2021-09-09 14:10:00,73.59,73.61,73.54,73.54,46646.0,68.4819,68.5005,68.4353,68.4353,46646.0
2021-09-09 14:20:00,73.53,73.57,73.45,73.46,64746.0,68.426,68.4633,68.3516,68.3609,64746.0
2021-09-09 14:30:00,73.47,73.47,73.33,73.34,66721.0,68.3702,68.3702,68.2399,68.2492,66721.0
2021-09-09 14:40:00,73.33,73.35,73.25,73.26,108360.0,68.2399,68.2585,68.1655,68.1748,108360.0
2021-09-09 14:50:00,73.27,73.37,73.27,73.36,83870.0,68.1841,68.2771,68.1841,68.2678,83870.0
2021-09-09 15:00:00,73.36,73.43,73.29,73.3,97044.0,68.2678,68.333,68.2027,68.212,97044.0
2021-09-09 15:10:00,73.31,73.35,73.2,73.21,84373.0,68.2213,68.2585,68.1189,68.1282,84373.0
2021-09-09 15:20:00,73.21,73.27,73.19,73.22,100166.0,68.1282,68.1841,68.1096,68.1376,100166.0
2021-09-09 15:30:00,73.21,73.29,73.15,73.27,124719.0,68.1282,68.2027,68.0724,68.1841,124719.0
2021-09-09 15:40:00,73.26,73.34,73.18,73.19,138910.0,68.1748,68.2492,68.1003,68.1096,138910.0
2021-09-09 15:50:00,73.19,73.19,72.94,73.01,407080.0,68.1096,68.1096,67.877,67.9421,407080.0
2021-09-10 09:30:00,73.98,73.98,73.27,73.55,207911.0,68.8448,68.8448,68.1841,68.4446,207911.0
2021-09-10 09:40:00,73.53,74.05,73.52,74.02,114640.0,68.426,68.9099,68.4167,68.882,114640.0
2021-09-10 09:50:00,74.0,74.26,73.93,74.16,163395.0,68.8634,69.1054,68.7983,69.0123,163395.0
2021-09-10 10:00:00,74.14,74.27,73.91,74.03,103368.0,68.9937,69.1147,68.7797,68.8913,103368.0
2021-09-10 10:10:00,74.05,74.1,73.95,73.95,123337.0,68.9099,68.9565,68.8169,68.8169,123337.0
2021-09-10 10:20:00,73.92,74.02,73.76,73.8,100053.0,68.789,68.882,68.6401,68.6773,100053.0
2021-09-10 10:30:00,73.79,73.84,73.53,73.53,130975.0,68.668,68.7145,68.426,68.426,130975.0
2021-09-10 10:40:00,73.54,73.75,73.54,73.73,106839.0,68.4353,68.6308,68.4353,68.6122,106839.0
2021-09-10 10:50:00,73.72,73.75,73.56,73.64,82133.0,68.6028,68.6308,68.454,68.5284,82133.0
2021-09-10 11:00:00,73.65,73.74,73.56,73.66,88980.0,68.5377,68.6215,68.454,68.547,88980.0
2021-09-10 11:10:00,73.66,73.66,73.53,73.53,65855.0,68.547,68.547,68.426,68.426,65855.0
2021-09-10 11:20:00,73.52,73.6,73.46,73.47,114517.0,68.4167,68.4912,68.3609,68.3702,114517.0
2021-09-10 11:30:00,73.45,73.58,73.37,73.47,150842.0,68.3516,68.4726,68.2771,68.3702,150842.0
2021-09-10 11:40:00,73.46,73.72,73.44,73.64,187710.0,68.3609,68.6028,68.3423,68.5284,187710.0
2021-09-10 11:50:00,73.64,73.68,73.56,73.59,80196.0,68.5284,68.5656,68.454,68.4819,80196.0
2021-09-10 12:00:00,73.59,73.77,73.53,73.73,155739.0,68.4819,68.6494,68.426,68.6122,155739.0
2021-09-10 12:10:00,73.74,73.84,73.68,73.8,91323.0,68.6215,68.7145,68.5656,68.6773,91323.0
2021-09-10 12:20:00,73.8,73.84,73.78,73.83,38143.0,68.6773,68.7145,68.6587,68.7052,38143.0
2021-09-10 12:30:00,73.83,73.93,73.69,73.78,74503.0,68.7052,68.7983,68.5749,68.6587,74503.0
2021-09-10 12:40:00,73.78,73.89,73.76,73.87,60561.0,68.6587,68.761,68.6401,68.7424,60561.0
2021-09-10 12:50:00,73.87,73.88,73.78,73.81,36772.0,68.7424,68.7517,68.6587,68.6866,36772.0
2021-09-10 13:00:00,73.81,73.87,73.77,73.81,37406.0,68.6866,68.7424,68.6494,68.6866,37406.0
2021-09-10 13:10:00,73.83,73.91,73.77,73.78,35229.0,68.7052,68.7797,68.6494,68.6587,35229.0
2021-09-10 13:20:00,73.77,73.82,73.74,73.75,32944.0,68.6494,68.6959,68.6215,68.6308,32944.0
2021-09-10 13:30:00,73.75,73.78,73.68,73.76,24831.0,68.6308,68.6587,68.5656,68.6401,24831.0
2021-09-10 13:40:00,73.76,73.76,73.66,73.67,23503.0,68.6401,68.6401,68.547,68.5563,23503.0
2021-09-10 13:50:00,73.67,73.69,73.65,73.67,90576.0,68.5563,68.5749,68.5377,68.5563,90576.0
2021-09-10 14:00:00,73.67,73.67,73.53,73.56,51587.0,68.5563,68.5563,68.426,68.454,51587.0
2021-09-10 14:10:00,73.56,73.6,73.49,73.49,61426.0,68.454,68.4912,68.3888,68.3888,61426.0
2021-09-10 14:20:00,73.48,73.49,73.36,73.38,46422.0,68.3795,68.3888,68.2678,68.2864,46422.0
2021-09-10 14:30:00,73.38,73.39,73.21,73.23,53140.0,68.2864,68.2958,68.1282,68.1469,53140.0
2021-09-10 14:40:00,73.23,73.27,73.09,73.16,61542.0,68.1469,68.1841,68.0166,68.0817,61542.0
2021-09-10 14:50:00,73.16,73.18,73.07,73.11,89401.0,68.0817,68.1003,67.998,68.0352,89401.0
2021-09-10 15:00:00,73.11,73.13,72.93,72.94,82597.0,68.0352,68.0538,67.8677,67.877,82597.0
2021-09-10 15:10:00,72.94,72.96,72.85,72.9,63613.0,67.877,67.8956,67.7932,67.8398,63613.0
2021-09-10 15:20:00,72.9,72.95,72.82,72.87,72118.0,67.8398,67.8863,67.7653,67.8118,72118.0
2021-09-10 15:30:00,72.87,72.96,72.77,72.78,98642.0,67.8118,67.8956,67.7188,67.7281,98642.0
2021-09-10 15:40:00,72.78,72.82,72.58,72.63,151209.0,67.7281,67.7653,67.542,67.5885,151209.0
2021-09-10 15:50:00,72.63,72.66,72.48,72.57,386431.0,67.5885,67.6164,67.4489,67.5327,386431.0
2021-09-13 09:30:00,72.96,73.13,72.27,72.32,150444.0,67.8956,68.0538,67.2535,67.3,150444.0
2021-09-13 09:40:00,72.34,72.65,72.06,72.11,76926.0,67.3186,67.6071,67.0581,67.1046,76926.0
2021-09-13 09:50:00,72.09,72.3,72.09,72.11,96811.0,67.086,67.2814,67.086,67.1046,96811.0
2021-09-13 10:00:00,72.09,72.23,71.87,72.22,140846.0,67.086,67.2163,66.8813,67.207,140846.0
2021-09-13 10:10:00,72.23,72.23,71.95,72.0,162598.0,67.2163,67.2163,66.9557,67.0022,162598.0
2021-09-13 10:20:00,72.01,72.18,72.01,72.16,98003.0,67.0115,67.1697,67.0115,67.1511,98003.0
2021-09-13 10:30:00,72.17,72.75,72.17,72.73,108162.0,67.1604,67.7002,67.1604,67.6816,108162.0
2021-09-13 10:40:00,72.73,72.83,72.55,72.75,183219.0,67.6816,67.7746,67.5141,67.7002,183219.0
2021-09-13 10:50:00,72.75,72.8,72.56,72.67,128047.0,67.7002,67.7467,67.5234,67.6257,128047.0
2021-09-13 11:00:00,72.66,72.75,72.6,72.74,90932.0,67.6164,67.7002,67.5606,67.6909,90932.0
2021-09-13 11:10:00,72.76,72.78,72.22,72.26,158771.0,67.7095,67.7281,67.207,67.2442,158771.0
2021-09-13 11:20:00,72.26,72.42,72.05,72.36,135906.0,67.2442,67.3931,67.0488,67.3372,135906.0
2021-09-13 11:30:00,72.38,72.58,72.37,72.55,86856.0,67.3559,67.542,67.3466,67.5141,86856.0
2021-09-13 11:40:00,72.55,72.74,72.51,72.51,56552.0,67.5141,67.6909,67.4768,67.4768,56552.0
2021-09-13 11:50:00,72.54,72.74,72.52,72.58,97602.0,67.5048,67.6909,67.4861,67.542,97602.0
2021-09-13 12:00:00,72.58,72.71,72.53,72.7,52244.0,67.542,67.663,67.4954,67.6536,52244.0
2021-09-13 12:10:00,72.7,72.83,72.66,72.77,113912.0,67.6536,67.7746,67.6164,67.7188,113912.0
2021-09-13 12:20:00,72.8,72.91,72.72,72.74,118436.0,67.7467,67.8491,67.6723,67.6909,118436.0
2021-09-13 12:30:00,72.74,72.85,72.67,72.72,198270.0,67.6909,67.7932,67.6257,67.6723,198270.0
2021-09-13 12:40:00,72.73,72.76,72.6,72.73,92931.0,67.6816,67.7095,67.5606,67.6816,92931.0
2021-09-13 12:50:00,72.72,72.81,72.71,72.75,65980.0,67.6723,67.756,67.663,67.7002,65980.0
2021-09-13 13:00:00,72.76,73.01,72.74,72.9,134527.0,67.7095,67.9421,67.6909,67.8398,134527.0
2021-09-13 13:10:00,72.91,72.92,72.74,72.78,54840.0,67.8491,67.8584,67.6909,67.7281,54840.0
2021-09-13 13:20:00,72.78,72.79,72.64,72.67,39923.0,67.7281,67.7374,67.5978,67.6257,39923.0
2021-09-13 13:30:00,72.69,72.69,72.63,72.66,39800.0,67.6443,67.6443,67.5885,67.6164,39800.0
2021-09-13 13:40:00,72.65,72.66,72.54,72.57,41301.0,67.6071,67.6164,67.5048,67.5327,41301.0
2021-09-13 13:50:00,72.57,72.61,72.51,72.53,48394.0,67.5327,67.5699,67.4768,67.4954,48394.0
2021-09-13 14:00:00,72.53,72.67,72.53,72.57,84954.0,67.4954,67.6257,67.4954,67.5327,84954.0
2021-09-13 14:10:00,72.57,72.6,72.44,72.48,95280.0,67.5327,67.5606,67.4117,67.4489,95280.0
2021-09-13 14:20:00,72.48,72.5,72.35,72.38,52286.0,67.4489,67.4675,67.3279,67.3559,52286.0
2021-09-13 14:30:00,72.38,72.41,72.28,72.28,72040.0,67.3559,67.3838,67.2628,67.2628,72040.0
2021-09-13 14:40:00,72.28,72.47,72.28,72.47,92209.0,67.2628,67.4396,67.2628,67.4396,92209.0
2021-09-13 14:50:00,72.47,72.51,72.38,72.42,59865.0,67.4396,67.4768,67.3559,67.3931,59865.0
2021-09-13 15:00:00,72.4,72.53,72.28,72.48,71158.0,67.3745,67.4954,67.2628,67.4489,71158.0
2021-09-13 15:10:00,72.51,72.64,72.51,72.58,62715.0,67.4768,67.5978,67.4768,67.542,62715.0
2021-09-13 15:20:00,72.58,72.78,72.54,72.77,63884.0,67.542,67.7281,67.5048,67.7188,63884.0
2021-09-13 15:30:00,72.77,72.77,72.66,72.72,81982.0,67.7188,67.7188,67.6164,67.6723,81982.0
2021-09-13 15:40:00,72.72,72.72,72.51,72.56,100793.0,67.6723,67.6723,67.4768,67.5234,100793.0
2021-09-13 15:50:00,72.56,72.79,72.56,72.67,450877.0,67.5234,67.7374,67.5234,67.6257,450877.0
2021-09-14 09:30:00,72.75,73.02,72.53,72.9,127203.0,67.7002,67.9514,67.4954,67.8398,127203.0
2021-09-14 09:40:00,72.91,72.96,72.67,72.87,142582.0,67.8491,67.8956,67.6257,67.8118,142582.0
2021-09-14 09:50:00,72.88,73.0,72.51,72.66,93727.0,67.8212,67.9328,67.4768,67.6164,93727.0
2021-09-14 10:00:00,72.65,72.73,72.52,72.68,81942.0,67.6071,67.6816,67.4861,67.635,81942.0
2021-09-14 10:10:00,72.67,72.73,72.5,72.53,68038.0,67.6257,67.6816,67.4675,67.4954,68038.0
2021-09-14 10:20:00,72.54,72.6,72.32,72.4,134014.0,67.5048,67.5606,67.3,67.3745,134014.0
2021-09-14 10:30:00,72.39,72.4,72.12,72.14,74545.0,67.3652,67.3745,67.1139,67.1325,74545.0
2021-09-14 10:40:00,72.12,72.3,72.1,72.16,76068.0,67.1139,67.2814,67.0953,67.1511,76068.0
2021-09-14 10:50:00,72.17,72.39,72.16,72.37,82986.0,67.1604,67.3652,67.1511,67.3466,82986.0
2021-09-14 11:00:00,72.37,72.43,72.3,72.37,62573.0,67.3466,67.4024,67.2814,67.3466,62573.0
2021-09-14 11:10:00,72.37,72.43,72.26,72.26,68241.0,67.3466,67.4024,67.2442,67.2442,68241.0
2021-09-14 11:20:00,72.26,72.35,72.26,72.29,48108.0,67.2442,67.3279,67.2442,67.2721,48108.0
2021-09-14 11:30:00,72.3,72.4,72.3,72.37,53853.0,67.2814,67.3745,67.2814,67.3466,53853.0
2021-09-14 11:40:00,72.37,72.42,72.29,72.31,63404.0,67.3466,67.3931,67.2721,67.2907,63404.0
2021-09-14 11:50:00,72.3,72.35,72.27,72.34,42442.0,67.2814,67.3279,67.2535,67.3186,42442.0
2021-09-14 12:00:00,72.35,72.47,72.35,72.45,51183.0,67.3279,67.4396,67.3279,67.421,51183.0
2021-09-14 12:10:00,72.45,72.45,72.37,72.38,63055.0,67.421,67.421,67.3466,67.3559,63055.0
2021-09-14 12:20:00,72.38,72.38,72.33,72.34,32829.0,67.3559,67.3559,67.3093,67.3186,32829.0
2021-09-14 12:30:00,72.34,72.34,72.17,72.17,50570.0,67.3186,67.3186,67.1604,67.1604,50570.0
2021-09-14 12:40:00,72.17,72.18,72.05,72.08,47925.0,67.1604,67.1697,67.0488,67.0767,47925.0
2021-09-14 12:50:00,72.08,72.08,71.95,71.97,44483.0,67.0767,67.0767,66.9557,66.9743,44483.0
2021-09-14 13:00:00,71.95,72.06,71.89,71.91,75505.0,66.9557,67.0581,66.8999,66.9185,75505.0
2021-09-14 13:10:00,71.9,71.98,71.87,71.98,28843.0,66.9092,66.9836,66.8813,66.9836,28843.0
2021-09-14 13:20:00,71.98,72.01,71.94,71.96,37799.0,66.9836,67.0115,66.9464,66.965,37799.0
2021-09-14 13:30:00,71.96,71.96,71.81,71.93,64607.0,66.965,66.965,66.8254,66.9371,64607.0
2021-09-14 13:40:00,71.93,72.02,71.92,72.0,49475.0,66.9371,67.0208,66.9278,67.0022,49475.0
2021-09-14 13:50:00,71.99,72.1,71.98,72.07,170511.0,66.9929,67.0953,66.9836,67.0674,170511.0
2021-09-14 14:00:00,72.06,72.1,71.83,71.84,86230.0,67.0581,67.0953,66.844,66.8533,86230.0
2021-09-14 14:10:00,71.84,71.94,71.72,71.74,70711.0,66.8533,66.9464,66.7417,66.7603,70711.0
2021-09-14 14:20:00,71.73,71.75,71.57,71.59,101268.0,66.751,66.7696,66.6021,66.6207,101268.0
2021-09-14 14:30:00,71.57,71.6,71.39,71.45,98979.0,66.6021,66.63,66.4346,66.4904,98979.0
2021-09-14 14:40:00,71.47,71.64,71.44,71.44,110850.0,66.509,66.6672,66.4811,66.4811,110850.0
2021-09-14 14:50:00,71.45,71.45,71.35,71.4,132490.0,66.4904,66.4904,66.3974,66.4439,132490.0
2021-09-14 15:00:00,71.4,71.48,71.25,71.26,135910.0,66.4439,66.5183,66.3043,66.3136,135910.0
2021-09-14 15:10:00,71.26,71.33,71.12,71.15,209701.0,66.3136,66.3787,66.1833,66.2112,209701.0
2021-09-14 15:20:00,71.15,71.26,71.07,71.12,208642.0,66.2112,66.3136,66.1368,66.1833,208642.0
2021-09-14 15:30:00,71.13,71.31,71.07,71.23,262599.0,66.1926,66.3601,66.1368,66.2857,262599.0
2021-09-14 15:40:00,71.23,71.35,71.12,71.14,247852.0,66.2857,66.3974,66.1833,66.2019,247852.0
2021-09-14 15:50:00,71.15,71.41,71.03,71.4,530094.0,66.2112,66.4532,66.0996,66.4439,530094.0
2021-09-15 09:30:00,71.86,74.41,71.86,73.92,853123.0,66.872,69.2449,66.872,68.789,853123.0
2021-09-15 09:40:00,73.92,74.72,73.91,74.67,564083.0,68.789,69.5334,68.7797,69.4869,564083.0
2021-09-15 09:50:00,74.66,74.9,74.52,74.87,364139.0,69.4776,69.7009,69.3473,69.673,364139.0
2021-09-15 10:00:00,74.85,74.99,74.46,74.78,328269.0,69.6544,69.7847,69.2915,69.5893,328269.0
2021-09-15 10:10:00,74.77,74.92,74.51,74.83,185847.0,69.58,69.7195,69.338,69.6358,185847.0
2021-09-15 10:20:00,74.83,74.98,74.59,74.65,257353.0,69.6358,69.7754,69.4125,69.4683,257353.0
2021-09-15 10:30:00,74.63,74.69,74.43,74.53,261028.0,69.4497,69.5055,69.2636,69.3566,261028.0
2021-09-15 10:40:00,74.52,74.56,74.25,74.54,305639.0,69.3473,69.3845,69.0961,69.3659,305639.0
2021-09-15 10:50:00,74.53,74.7,74.47,74.67,206415.0,69.3566,69.5148,69.3008,69.4869,206415.0
2021-09-15 11:00:00,74.7,74.84,74.62,74.7,89349.0,69.5148,69.6451,69.4404,69.5148,89349.0
2021-09-15 11:10:00,74.69,74.81,74.67,74.68,99180.0,69.5055,69.6172,69.4869,69.4962,99180.0
2021-09-15 11:20:00,74.67,74.85,74.66,74.77,87407.0,69.4869,69.6544,69.4776,69.58,87407.0
2021-09-15 11:30:00,74.76,74.83,74.62,74.81,121750.0,69.5707,69.6358,69.4404,69.6172,121750.0
2021-09-15 11:40:00,74.81,74.81,74.46,74.48,106962.0,69.6172,69.6172,69.2915,69.3101,106962.0
2021-09-15 11:50:00,74.46,74.47,74.29,74.39,93081.0,69.2915,69.3008,69.1333,69.2263,93081.0
2021-09-15 12:00:00,74.38,74.38,74.15,74.15,131265.0,69.217,69.217,69.003,69.003,131265.0
2021-09-15 12:10:00,74.15,74.5,74.12,74.47,137794.0,69.003,69.3287,68.9751,69.3008,137794.0
2021-09-15 12:20:00,74.46,74.68,74.43,74.66,70889.0,69.2915,69.4962,69.2636,69.4776,70889.0
2021-09-15 12:30:00,74.66,74.69,74.53,74.57,112276.0,69.4776,69.5055,69.3566,69.3938,112276.0
2021-09-15 12:40:00,74.57,74.72,74.57,74.62,67568.0,69.3938,69.5334,69.3938,69.4404,67568.0
2021-09-15 12:50:00,74.62,74.78,74.6,74.76,99770.0,69.4404,69.5893,69.4218,69.5707,99770.0
2021-09-15 13:00:00,74.76,74.77,74.5,74.53,243901.0,69.5707,69.58,69.3287,69.3566,243901.0
2021-09-15 13:10:00,74.52,74.53,74.27,74.45,115859.0,69.3473,69.3566,69.1147,69.2822,115859.0
2021-09-15 13:20:00,74.45,74.55,74.36,74.39,89541.0,69.2822,69.3752,69.1984,69.2263,89541.0
2021-09-15 13:30:00,74.39,74.39,74.19,74.21,101548.0,69.2263,69.2263,69.0402,69.0588,101548.0
2021-09-15 13:40:00,74.21,74.34,74.16,74.25,183417.0,69.0588,69.1798,69.0123,69.0961,183417.0
2021-09-15 13:50:00,74.25,74.34,74.14,74.15,94344.0,69.0961,69.1798,68.9937,69.003,94344.0
2021-09-15 14:00:00,74.14,74.22,73.85,74.16,261677.0,68.9937,69.0681,68.7238,69.0123,261677.0
2021-09-15 14:10:00,74.16,74.21,73.9,74.17,176219.0,69.0123,69.0588,68.7703,69.0216,176219.0
2021-09-15 14:20:00,74.19,74.27,74.06,74.27,73085.0,69.0402,69.1147,68.9192,69.1147,73085.0
2021-09-15 14:30:00,74.26,74.28,74.1,74.13,109822.0,69.1054,69.124,68.9565,68.9844,109822.0
2021-09-15 14:40:00,74.15,74.17,74.0,74.03,65958.0,69.003,69.0216,68.8634,68.8913,65958.0
2021-09-15 14:50:00,74.03,74.07,73.92,73.92,82578.0,68.8913,68.9285,68.789,68.789,82578.0
2021-09-15 15:00:00,73.92,74.18,73.91,74.15,105482.0,68.789,69.0309,68.7797,69.003,105482.0
2021-09-15 15:10:00,74.15,74.42,74.14,74.28,221218.0,69.003,69.2543,68.9937,69.124,221218.0
2021-09-15 15:20:00,74.28,74.28,74.12,74.28,254243.0,69.124,69.124,68.9751,69.124,254243.0
2021-09-15 15:30:00,74.28,74.34,74.15,74.3,210568.0,69.124,69.1798,69.003,69.1426,210568.0
2021-09-15 15:40:00,74.3,74.45,74.28,74.36,327114.0,69.1426,69.2822,69.124,69.1984,327114.0
2021-09-15 15:50:00,74.37,74.39,73.96,74.0,642406.0,69.2077,69.2263,68.8262,68.8634,642406.0
2021-09-16 09:30:00,73.43,74.07,73.42,73.82,301213.0,68.333,68.9285,68.3237,68.6959,301213.0
2021-09-16 09:40:00,73.82,73.89,73.55,73.84,209382.0,68.6959,68.761,68.4446,68.7145,209382.0
2021-09-16 09:50:00,73.82,73.89,73.62,73.75,183626.0,68.6959,68.761,68.5098,68.6308,183626.0
2021-09-16 10:00:00,73.75,73.75,73.31,73.57,228790.0,68.6308,68.6308,68.2213,68.4633,228790.0
2021-09-16 10:10:00,73.56,73.59,73.49,73.56,105537.0,68.454,68.4819,68.3888,68.454,105537.0
2021-09-16 10:20:00,73.56,73.84,73.5,73.81,236706.0,68.454,68.7145,68.3981,68.6866,236706.0
2021-09-16 10:30:00,73.82,74.03,73.74,74.0,113639.0,68.6959,68.8913,68.6215,68.8634,113639.0
2021-09-16 10:40:00,74.01,74.37,74.01,74.34,151428.0,68.8727,69.2077,68.8727,69.1798,151428.0
2021-09-16 10:50:00,74.33,74.33,73.98,74.09,86170.0,69.1705,69.1705,68.8448,68.9472,86170.0
2021-09-16 11:00:00,74.08,74.2,74.02,74.17,57111.0,68.9379,69.0495,68.882,69.0216,57111.0
2021-09-16 11:10:00,74.18,74.3,74.13,74.25,89142.0,69.0309,69.1426,68.9844,69.0961,89142.0
2021-09-16 11:20:00,74.24,74.28,74.09,74.15,97330.0,69.0867,69.124,68.9472,69.003,97330.0
2021-09-16 11:30:00,74.15,74.25,74.1,74.25,63498.0,69.003,69.0961,68.9565,69.0961,63498.0
2021-09-16 11:40:00,74.25,74.31,74.16,74.18,74285.0,69.0961,69.1519,69.0123,69.0309,74285.0
2021-09-16 11:50:00,74.18,74.19,74.03,74.12,34799.0,69.0309,69.0402,68.8913,68.9751,34799.0
2021-09-16 12:00:00,74.12,74.13,74.02,74.11,38061.0,68.9751,68.9844,68.882,68.9658,38061.0
2021-09-16 12:10:00,74.11,74.15,74.05,74.14,34445.0,68.9658,69.003,68.9099,68.9937,34445.0
2021-09-16 12:20:00,74.15,74.16,74.05,74.08,31853.0,69.003,69.0123,68.9099,68.9379,31853.0
2021-09-16 12:30:00,74.08,74.14,74.04,74.12,43151.0,68.9379,68.9937,68.9006,68.9751,43151.0
2021-09-16 12:40:00,74.12,74.18,74.09,74.14,32051.0,68.9751,69.0309,68.9472,68.9937,32051.0
2021-09-16 12:50:00,74.15,74.15,74.0,74.01,52990.0,69.003,69.003,68.8634,68.8727,52990.0
2021-09-16 13:00:00,74.0,74.0,73.84,73.87,56713.0,68.8634,68.8634,68.7145,68.7424,56713.0
2021-09-16 13:10:00,73.87,73.89,73.78,73.84,33116.0,68.7424,68.761,68.6587,68.7145,33116.0
2021-09-16 13:20:00,73.85,73.86,73.73,73.77,27187.0,68.7238,68.7331,68.6122,68.6494,27187.0
2021-09-16 13:30:00,73.77,73.77,73.64,73.66,40666.0,68.6494,68.6494,68.5284,68.547,40666.0
2021-09-16 13:40:00,73.67,73.86,73.64,73.83,116224.0,68.5563,68.7331,68.5284,68.7052,116224.0
2021-09-16 13:50:00,73.83,74.07,73.83,74.06,48068.0,68.7052,68.9285,68.7052,68.9192,48068.0
2021-09-16 14:00:00,74.06,74.12,74.0,74.04,63976.0,68.9192,68.9751,68.8634,68.9006,63976.0
2021-09-16 14:10:00,74.04,74.3,74.03,74.21,129192.0,68.9006,69.1426,68.8913,69.0588,129192.0
2021-09-16 14:20:00,74.21,74.3,74.2,74.28,37298.0,69.0588,69.1426,69.0495,69.124,37298.0
2021-09-16 14:30:00,74.27,74.31,74.24,74.27,50766.0,69.1147,69.1519,69.0867,69.1147,50766.0
2021-09-16 14:40:00,74.26,74.35,74.25,74.35,46898.0,69.1054,69.1891,69.0961,69.1891,46898.0
2021-09-16 14:50:00,74.37,74.5,74.32,74.43,68876.0,69.2077,69.3287,69.1612,69.2636,68876.0
2021-09-16 15:00:00,74.42,74.54,74.37,74.48,76358.0,69.2543,69.3659,69.2077,69.3101,76358.0
2021-09-16 15:10:00,74.48,74.59,74.37,74.4,125986.0,69.3101,69.4125,69.2077,69.2356,125986.0
2021-09-16 15:20:00,74.4,74.48,74.39,74.41,83657.0,69.2356,69.3101,69.2263,69.2449,83657.0
2021-09-16 15:30:00,74.41,74.46,74.38,74.44,102876.0,69.2449,69.2915,69.217,69.2729,102876.0
2021-09-16 15:40:00,74.43,75.11,74.41,74.67,828093.0,69.2636,69.8964,69.2449,69.4869,828093.0
2021-09-16 15:50:00,74.69,74.84,74.57,74.73,512612.0,69.5055,69.6451,69.3938,69.5427,512612.0
2021-09-17 09:30:00,74.88,75.1,74.26,74.29,801410.0,69.6823,69.8871,69.1054,69.1333,801410.0
2021-09-17 09:40:00,74.26,74.32,74.04,74.14,73791.0,69.1054,69.1612,68.9006,68.9937,73791.0
2021-09-17 09:50:00,74.1,74.43,74.04,74.4,95910.0,68.9565,69.2636,68.9006,69.2356,95910.0
2021-09-17 10:00:00,74.36,74.48,74.11,74.19,65409.0,69.1984,69.3101,68.9658,69.0402,65409.0
2021-09-17 10:10:00,74.17,74.27,74.04,74.17,56586.0,69.0216,69.1147,68.9006,69.0216,56586.0
2021-09-17 10:20:00,74.16,74.2,73.83,73.92,75258.0,69.0123,69.0495,68.7052,68.789,75258.0
2021-09-17 10:30:00,73.92,73.92,73.75,73.85,68724.0,68.789,68.789,68.6308,68.7238,68724.0
2021-09-17 10:40:00,73.85,73.98,73.76,73.94,87473.0,68.7238,68.8448,68.6401,68.8076,87473.0
2021-09-17 10:50:00,73.95,74.0,73.85,73.98,44996.0,68.8169,68.8634,68.7238,68.8448,44996.0
2021-09-17 11:00:00,73.98,74.0,73.76,73.83,42438.0,68.8448,68.8634,68.6401,68.7052,42438.0
2021-09-17 11:10:00,73.83,74.09,73.75,74.09,56382.0,68.7052,68.9472,68.6308,68.9472,56382.0
2021-09-17 11:20:00,74.1,74.14,73.92,73.95,63660.0,68.9565,68.9937,68.789,68.8169,63660.0
2021-09-17 11:30:00,73.94,73.96,73.73,73.9,43924.0,68.8076,68.8262,68.6122,68.7703,43924.0
2021-09-17 11:40:00,73.9,73.97,73.86,73.9,30975.0,68.7703,68.8355,68.7331,68.7703,30975.0
2021-09-17 11:50:00,73.9,73.91,73.74,73.88,45066.0,68.7703,68.7797,68.6215,68.7517,45066.0
2021-09-17 12:00:00,73.9,74.23,73.9,74.21,46599.0,68.7703,69.0774,68.7703,69.0588,46599.0
2021-09-17 12:10:00,74.22,74.32,74.17,74.26,53305.0,69.0681,69.1612,69.0216,69.1054,53305.0
2021-09-17 12:20:00,74.27,74.43,74.24,74.4,52363.0,69.1147,69.2636,69.0867,69.2356,52363.0
2021-09-17 12:30:00,74.38,74.63,74.37,74.59,51870.0,69.217,69.4497,69.2077,69.4125,51870.0
2021-09-17 12:40:00,74.59,74.6,74.47,74.51,39469.0,69.4125,69.4218,69.3008,69.338,39469.0
2021-09-17 12:50:00,74.51,74.6,74.41,74.43,33959.0,69.338,69.4218,69.2449,69.2636,33959.0
2021-09-17 13:00:00,74.44,74.47,74.37,74.37,33316.0,69.2729,69.3008,69.2077,69.2077,33316.0
2021-09-17 13:10:00,74.38,74.41,74.26,74.26,34541.0,69.217,69.2449,69.1054,69.1054,34541.0
2021-09-17 13:20:00,74.23,74.3,74.16,74.27,31201.0,69.0774,69.1426,69.0123,69.1147,31201.0
2021-09-17 13:30:00,74.27,74.29,74.18,74.27,33706.0,69.1147,69.1333,69.0309,69.1147,33706.0
2021-09-17 13:40:00,74.28,74.33,74.19,74.2,40502.0,69.124,69.1705,69.0402,69.0495,40502.0
2021-09-17 13:50:00,74.19,74.3,74.14,74.23,37302.0,69.0402,69.1426,68.9937,69.0774,37302.0
2021-09-17 14:00:00,74.24,74.3,74.21,74.28,33465.0,69.0867,69.1426,69.0588,69.124,33465.0
2021-09-17 14:10:00,74.28,74.31,74.11,74.15,38596.0,69.124,69.1519,68.9658,69.003,38596.0
2021-09-17 14:20:00,74.14,74.2,74.1,74.11,42953.0,68.9937,69.0495,68.9565,68.9658,42953.0
2021-09-17 14:30:00,74.1,74.19,74.04,74.15,48170.0,68.9565,69.0402,68.9006,69.003,48170.0
2021-09-17 14:40:00,74.15,74.25,74.12,74.2,50257.0,69.003,69.0961,68.9751,69.0495,50257.0
2021-09-17 14:50:00,74.21,74.26,74.15,74.17,61284.0,69.0588,69.1054,69.003,69.0216,61284.0
2021-09-17 15:00:00,74.18,74.26,74.15,74.18,43933.0,69.0309,69.1054,69.003,69.0309,43933.0
2021-09-17 15:10:00,74.17,74.32,74.14,74.32,57935.0,69.0216,69.1612,68.9937,69.1612,57935.0
2021-09-17 15:20:00,74.32,74.36,74.15,74.17,65639.0,69.1612,69.1984,69.003,69.0216,65639.0
2021-09-17 15:30:00,74.17,74.27,74.16,74.26,90050.0,69.0216,69.1147,69.0123,69.1054,90050.0
2021-09-17 15:40:00,74.26,74.29,74.09,74.1,91895.0,69.1054,69.1333,68.9472,68.9565,91895.0
2021-09-17 15:50:00,74.11,74.18,73.93,74.11,385096.0,68.9658,69.0309,68.7983,68.9658,385096.0
2021-09-20 09:30:00,72.68,72.85,72.08,72.41,258786.0,67.635,67.7932,67.0767,67.3838,258786.0
2021-09-20 09:40:00,72.41,72.59,71.59,71.96,606539.0,67.3838,67.5513,66.6207,66.965,606539.0
2021-09-20 09:50:00,71.97,72.13,71.63,71.85,295225.0,66.9743,67.1232,66.6579,66.8626,295225.0
2021-09-20 10:00:00,71.83,71.92,71.32,71.39,355985.0,66.844,66.9278,66.3694,66.4346,355985.0
2021-09-20 10:10:00,71.41,71.42,71.02,71.12,300391.0,66.4532,66.4625,66.0903,66.1833,300391.0
2021-09-20 10:20:00,71.11,71.48,70.91,71.38,234760.0,66.174,66.5183,65.9879,66.4253,234760.0
2021-09-20 10:30:00,71.37,71.72,71.31,71.53,140615.0,66.416,66.7417,66.3601,66.5649,140615.0
2021-09-20 10:40:00,71.56,71.56,71.12,71.42,199531.0,66.5928,66.5928,66.1833,66.4625,199531.0
2021-09-20 10:50:00,71.42,71.49,71.26,71.43,278163.0,66.4625,66.5276,66.3136,66.4718,278163.0
2021-09-20 11:00:00,71.41,71.67,71.34,71.53,186463.0,66.4532,66.6951,66.388,66.5649,186463.0
2021-09-20 11:10:00,71.53,71.65,71.46,71.63,126379.0,66.5649,66.6765,66.4997,66.6579,126379.0
2021-09-20 11:20:00,71.62,71.75,71.45,71.59,147027.0,66.6486,66.7696,66.4904,66.6207,147027.0
2021-09-20 11:30:00,71.61,71.62,71.16,71.2,118489.0,66.6393,66.6486,66.2205,66.2578,118489.0
2021-09-20 11:40:00,71.2,71.25,71.03,71.19,108842.0,66.2578,66.3043,66.0996,66.2485,108842.0
2021-09-20 11:50:00,71.17,71.18,70.93,70.95,74668.0,66.2298,66.2392,66.0065,66.0251,74668.0
2021-09-20 12:00:00,70.94,71.07,70.85,70.87,110496.0,66.0158,66.1368,65.9321,65.9507,110496.0
2021-09-20 12:10:00,70.85,71.03,70.81,70.93,66387.0,65.9321,66.0996,65.8948,66.0065,66387.0
2021-09-20 12:20:00,70.92,71.01,70.75,70.95,85711.0,65.9972,66.081,65.839,66.0251,85711.0
2021-09-20 12:30:00,70.94,71.05,70.9,71.01,75353.0,66.0158,66.1182,65.9786,66.081,75353.0
2021-09-20 12:40:00,71.03,71.13,70.95,71.1,130680.0,66.0996,66.1926,66.0251,66.1647,130680.0
2021-09-20 12:50:00,71.09,71.26,71.08,71.18,152184.0,66.1554,66.3136,66.1461,66.2392,152184.0
2021-09-20 13:00:00,71.19,71.21,70.98,71.02,81286.0,66.2485,66.2671,66.053,66.0903,81286.0
2021-09-20 13:10:00,71.02,71.24,71.01,71.22,133262.0,66.0903,66.295,66.081,66.2764,133262.0
2021-09-20 13:20:00,71.23,71.41,71.21,71.4,79605.0,66.2857,66.4532,66.2671,66.4439,79605.0
2021-09-20 13:30:00,71.42,71.55,71.35,71.55,111940.0,66.4625,66.5835,66.3974,66.5835,111940.0
2021-09-20 13:40:00,71.54,71.69,71.52,71.62,75472.0,66.5742,66.7138,66.5556,66.6486,75472.0
2021-09-20 13:50:00,71.62,71.85,71.61,71.84,104912.0,66.6486,66.8626,66.6393,66.8533,104912.0
2021-09-20 14:00:00,71.84,71.95,71.6,71.63,258230.0,66.8533,66.9557,66.63,66.6579,258230.0
2021-09-20 14:10:00,71.63,71.71,71.6,71.71,63449.0,66.6579,66.7324,66.63,66.7324,63449.0
2021-09-20 14:20:00,71.71,71.77,71.5,71.55,99998.0,66.7324,66.7882,66.5369,66.5835,99998.0
2021-09-20 14:30:00,71.55,71.72,71.5,71.72,116194.0,66.5835,66.7417,66.5369,66.7417,116194.0
2021-09-20 14:40:00,71.7,71.84,71.62,71.73,119784.0,66.7231,66.8533,66.6486,66.751,119784.0
2021-09-20 14:50:00,71.71,71.78,71.54,71.66,82644.0,66.7324,66.7975,66.5742,66.6858,82644.0
2021-09-20 15:00:00,71.67,71.8,71.54,71.59,57623.0,66.6951,66.8161,66.5742,66.6207,57623.0
2021-09-20 15:10:00,71.6,71.67,71.42,71.52,71634.0,66.63,66.6951,66.4625,66.5556,71634.0
2021-09-20 15:20:00,71.53,72.11,71.52,72.1,142815.0,66.5649,67.1046,66.5556,67.0953,142815.0
2021-09-20 15:30:00,72.11,72.51,72.09,72.34,282381.0,67.1046,67.4768,67.086,67.3186,282381.0
2021-09-20 15:40:00,72.34,72.71,72.34,72.54,230188.0,67.3186,67.663,67.3186,67.5048,230188.0
2021-09-20 15:50:00,72.55,73.0,72.55,72.87,763764.0,67.5141,67.9328,67.5141,67.8118,763764.0
2021-09-21 09:30:00,73.41,74.03,73.06,73.61,245421.0,68.3144,68.8913,67.9887,68.5005,245421.0
2021-09-21 09:40:00,73.61,73.61,73.13,73.52,134103.0,68.5005,68.5005,68.0538,68.4167,134103.0
2021-09-21 09:50:00,73.52,73.66,73.25,73.34,95455.0,68.4167,68.547,68.1655,68.2492,95455.0
2021-09-21 10:00:00,73.36,73.5,72.99,72.99,173651.0,68.2678,68.3981,67.9235,67.9235,173651.0
2021-09-21 10:10:00,73.0,73.02,72.81,72.88,84867.0,67.9328,67.9514,67.756,67.8212,84867.0
2021-09-21 10:20:00,72.89,72.94,72.48,72.58,85896.0,67.8305,67.877,67.4489,67.542,85896.0
2021-09-21 10:30:00,72.6,72.67,72.38,72.54,64658.0,67.5606,67.6257,67.3559,67.5048,64658.0
2021-09-21 10:40:00,72.59,72.71,72.43,72.44,77030.0,67.5513,67.663,67.4024,67.4117,77030.0
2021-09-21 10:50:00,72.46,72.58,72.39,72.5,59596.0,67.4303,67.542,67.3652,67.4675,59596.0
2021-09-21 11:00:00,72.5,72.96,72.43,72.93,88316.0,67.4675,67.8956,67.4024,67.8677,88316.0
2021-09-21 11:10:00,72.95,73.32,72.91,73.17,109605.0,67.8863,68.2306,67.8491,68.091,109605.0
2021-09-21 11:20:00,73.17,73.23,73.03,73.08,61380.0,68.091,68.1469,67.9607,68.0073,61380.0
2021-09-21 11:30:00,73.1,73.34,73.1,73.31,105352.0,68.0259,68.2492,68.0259,68.2213,105352.0
2021-09-21 11:40:00,73.31,73.34,73.15,73.17,62108.0,68.2213,68.2492,68.0724,68.091,62108.0
2021-09-21 11:50:00,73.17,73.21,73.0,73.06,65990.0,68.091,68.1282,67.9328,67.9887,65990.0
2021-09-21 12:00:00,73.06,73.2,73.02,73.07,49703.0,67.9887,68.1189,67.9514,67.998,49703.0
2021-09-21 12:10:00,73.07,73.08,72.79,72.79,52139.0,67.998,68.0073,67.7374,67.7374,52139.0
2021-09-21 12:20:00,72.8,72.89,72.79,72.8,39716.0,67.7467,67.8305,67.7374,67.7467,39716.0
2021-09-21 12:30:00,72.79,72.79,72.67,72.75,44634.0,67.7374,67.7374,67.6257,67.7002,44634.0
2021-09-21 12:40:00,72.74,72.79,72.63,72.67,58427.0,67.6909,67.7374,67.5885,67.6257,58427.0
2021-09-21 12:50:00,72.66,72.66,72.39,72.4,54450.0,67.6164,67.6164,67.3652,67.3745,54450.0
2021-09-21 13:00:00,72.41,72.46,72.28,72.46,63083.0,67.3838,67.4303,67.2628,67.4303,63083.0
2021-09-21 13:10:00,72.46,72.56,72.44,72.51,48181.0,67.4303,67.5234,67.4117,67.4768,48181.0
2021-09-21 13:20:00,72.49,72.55,72.32,72.33,71297.0,67.4582,67.5141,67.3,67.3093,71297.0
2021-09-21 13:30:00,72.34,72.36,72.26,72.33,49060.0,67.3186,67.3372,67.2442,67.3093,49060.0
2021-09-21 13:40:00,72.34,72.38,72.22,72.36,49630.0,67.3186,67.3559,67.207,67.3372,49630.0
2021-09-21 13:50:00,72.36,72.43,72.16,72.35,52105.0,67.3372,67.4024,67.1511,67.3279,52105.0
2021-09-21 14:00:00,72.36,72.6,72.36,72.53,68501.0,67.3372,67.5606,67.3372,67.4954,68501.0
2021-09-21 14:10:00,72.52,72.52,72.31,72.33,41215.0,67.4861,67.4861,67.2907,67.3093,41215.0
2021-09-21 14:20:00,72.33,72.38,72.23,72.23,51303.0,67.3093,67.3559,67.2163,67.2163,51303.0
2021-09-21 14:30:00,72.23,72.39,72.21,72.39,44246.0,67.2163,67.3652,67.1977,67.3652,44246.0
2021-09-21 14:40:00,72.39,72.48,72.35,72.48,46559.0,67.3652,67.4489,67.3279,67.4489,46559.0
2021-09-21 14:50:00,72.49,72.69,72.49,72.54,75635.0,67.4582,67.6443,67.4582,67.5048,75635.0
2021-09-21 15:00:00,72.55,72.66,72.52,72.54,71034.0,67.5141,67.6164,67.4861,67.5048,71034.0
2021-09-21 15:10:00,72.55,72.77,72.51,72.65,65629.0,67.5141,67.7188,67.4768,67.6071,65629.0
2021-09-21 15:20:00,72.66,72.82,72.66,72.74,69471.0,67.6164,67.7653,67.6164,67.6909,69471.0
2021-09-21 15:30:00,72.73,72.77,72.58,72.59,110563.0,67.6816,67.7188,67.542,67.5513,110563.0
2021-09-21 15:40:00,72.58,72.62,72.25,72.35,190816.0,67.542,67.5792,67.2349,67.3279,190816.0
2021-09-21 15:50:00,72.36,72.5,72.07,72.11,444910.0,67.3372,67.4675,67.0674,67.1046,444910.0
2021-09-22 09:30:00,72.59,72.75,72.38,72.64,91919.0,67.5513,67.7002,67.3559,67.5978,91919.0
2021-09-22 09:40:00,72.66,72.72,72.52,72.67,39662.0,67.6164,67.6723,67.4861,67.6257,39662.0
2021-09-22 09:50:00,72.68,73.01,72.66,72.96,99209.0,67.635,67.9421,67.6164,67.8956,99209.0
2021-09-22 10:00:00,72.98,73.16,72.96,72.98,105895.0,67.9142,68.0817,67.8956,67.9142,105895.0
2021-09-22 10:10:00,72.95,72.96,72.67,72.78,45102.0,67.8863,67.8956,67.6257,67.7281,45102.0
2021-09-22 10:20:00,72.79,72.81,72.54,72.57,56913.0,67.7374,67.756,67.5048,67.5327,56913.0
2021-09-22 10:30:00,72.59,72.62,72.4,72.58,107572.0,67.5513,67.5792,67.3745,67.542,107572.0
2021-09-22 10:40:00,72.6,72.8,72.58,72.77,60208.0,67.5606,67.7467,67.542,67.7188,60208.0
2021-09-22 10:50:00,72.76,72.93,72.68,72.86,109786.0,67.7095,67.8677,67.635,67.8025,109786.0
2021-09-22 11:00:00,72.86,72.92,72.71,72.71,42772.0,67.8025,67.8584,67.663,67.663,42772.0
2021-09-22 11:10:00,72.71,72.76,72.66,72.71,55442.0,67.663,67.7095,67.6164,67.663,55442.0
2021-09-22 11:20:00,72.72,73.01,72.65,73.01,59858.0,67.6723,67.9421,67.6071,67.9421,59858.0
2021-09-22 11:30:00,73.03,73.15,73.02,73.11,47114.0,67.9607,68.0724,67.9514,68.0352,47114.0
2021-09-22 11:40:00,73.1,73.34,73.08,73.22,90514.0,68.0259,68.2492,68.0073,68.1376,90514.0
2021-09-22 11:50:00,73.23,73.38,73.19,73.31,81492.0,68.1469,68.2864,68.1096,68.2213,81492.0
2021-09-22 12:00:00,73.31,73.41,73.29,73.34,56268.0,68.2213,68.3144,68.2027,68.2492,56268.0
2021-09-22 12:10:00,73.35,73.41,73.31,73.31,41461.0,68.2585,68.3144,68.2213,68.2213,41461.0
2021-09-22 12:20:00,73.33,73.39,73.26,73.31,35366.0,68.2399,68.2958,68.1748,68.2213,35366.0
2021-09-22 12:30:00,73.32,73.61,73.32,73.47,118817.0,68.2306,68.5005,68.2306,68.3702,118817.0
2021-09-22 12:40:00,73.46,73.49,73.36,73.45,34317.0,68.3609,68.3888,68.2678,68.3516,34317.0
2021-09-22 12:50:00,73.44,73.5,73.36,73.37,40595.0,68.3423,68.3981,68.2678,68.2771,40595.0
2021-09-22 13:00:00,73.37,73.38,73.21,73.22,27352.0,68.2771,68.2864,68.1282,68.1376,27352.0
2021-09-22 13:10:00,73.2,73.24,73.19,73.21,33918.0,68.1189,68.1562,68.1096,68.1282,33918.0
2021-09-22 13:20:00,73.22,73.29,73.2,73.26,26648.0,68.1376,68.2027,68.1189,68.1748,26648.0
2021-09-22 13:30:00,73.25,73.29,73.2,73.27,35652.0,68.1655,68.2027,68.1189,68.1841,35652.0
2021-09-22 13:40:00,73.27,73.32,73.21,73.21,31582.0,68.1841,68.2306,68.1282,68.1282,31582.0
2021-09-22 13:50:00,73.21,73.22,73.09,73.22,33962.0,68.1282,68.1376,68.0166,68.1376,33962.0
2021-09-22 14:00:00,73.19,73.52,72.99,73.48,79833.0,68.1096,68.4167,67.9235,68.3795,79833.0
2021-09-22 14:10:00,73.46,73.73,73.45,73.5,68935.0,68.3609,68.6122,68.3516,68.3981,68935.0
2021-09-22 14:20:00,73.5,73.56,73.39,73.47,41548.0,68.3981,68.454,68.2958,68.3702,41548.0
2021-09-22 14:30:00,73.48,73.5,73.26,73.32,73553.0,68.3795,68.3981,68.1748,68.2306,73553.0
2021-09-22 14:40:00,73.29,73.35,73.01,73.05,76696.0,68.2027,68.2585,67.9421,67.9794,76696.0
2021-09-22 14:50:00,73.01,73.23,72.92,73.09,76357.0,67.9421,68.1469,67.8584,68.0166,76357.0
2021-09-22 15:00:00,73.09,73.15,73.01,73.13,59874.0,68.0166,68.0724,67.9421,68.0538,59874.0
2021-09-22 15:10:00,73.12,73.48,73.11,73.46,80266.0,68.0445,68.3795,68.0352,68.3609,80266.0
2021-09-22 15:20:00,73.47,73.49,73.32,73.34,59782.0,68.3702,68.3888,68.2306,68.2492,59782.0
2021-09-22 15:30:00,73.34,73.41,73.26,73.38,52604.0,68.2492,68.3144,68.1748,68.2864,52604.0
2021-09-22 15:40:00,73.37,73.37,73.16,73.18,65934.0,68.2771,68.2771,68.0817,68.1003,65934.0
2021-09-22 15:50:00,73.18,73.28,73.09,73.2,214428.0,68.1003,68.1934,68.0166,68.1189,214428.0
2021-09-23 09:30:00,73.49,73.65,73.18,73.65,78849.0,68.3888,68.5377,68.1003,68.5377,78849.0
2021-09-23 09:40:00,73.65,73.94,73.56,73.82,44589.0,68.5377,68.8076,68.454,68.6959,44589.0
2021-09-23 09:50:00,73.85,73.9,73.7,73.78,69931.0,68.7238,68.7703,68.5842,68.6587,69931.0
2021-09-23 10:00:00,73.79,74.11,73.71,74.02,93446.0,68.668,68.9658,68.5935,68.882,93446.0
2021-09-23 10:10:00,74.03,74.11,73.91,73.93,59401.0,68.8913,68.9658,68.7797,68.7983,59401.0
2021-09-23 10:20:00,73.94,74.07,73.86,74.03,79839.0,68.8076,68.9285,68.7331,68.8913,79839.0
2021-09-23 10:30:00,74.03,74.24,74.03,74.13,79332.0,68.8913,69.0867,68.8913,68.9844,79332.0
2021-09-23 10:40:00,74.15,74.37,74.05,74.36,58208.0,69.003,69.2077,68.9099,69.1984,58208.0
2021-09-23 10:50:00,74.35,74.41,74.13,74.14,95560.0,69.1891,69.2449,68.9844,68.9937,95560.0
2021-09-23 11:00:00,74.13,74.13,73.91,73.95,178938.0,68.9844,68.9844,68.7797,68.8169,178938.0
2021-09-23 11:10:00,73.94,73.98,73.77,73.81,65996.0,68.8076,68.8448,68.6494,68.6866,65996.0
2021-09-23 11:20:00,73.8,73.96,73.75,73.89,76007.0,68.6773,68.8262,68.6308,68.761,76007.0
2021-09-23 11:30:00,73.88,73.99,73.85,73.98,84522.0,68.7517,68.8541,68.7238,68.8448,84522.0
2021-09-23 11:40:00,73.97,73.97,73.79,73.81,39663.0,68.8355,68.8355,68.668,68.6866,39663.0
2021-09-23 11:50:00,73.82,73.96,73.79,73.89,74922.0,68.6959,68.8262,68.668,68.761,74922.0
2021-09-23 12:00:00,73.88,73.91,73.57,73.71,148570.0,68.7517,68.7797,68.4633,68.5935,148570.0
2021-09-23 12:10:00,73.72,73.8,73.68,73.69,25447.0,68.6028,68.6773,68.5656,68.5749,25447.0
2021-09-23 12:20:00,73.68,73.69,73.6,73.65,21524.0,68.5656,68.5749,68.4912,68.5377,21524.0
2021-09-23 12:30:00,73.64,73.73,73.64,73.69,35476.0,68.5284,68.6122,68.5284,68.5749,35476.0
2021-09-23 12:40:00,73.67,73.68,73.58,73.61,21925.0,68.5563,68.5656,68.4726,68.5005,21925.0
2021-09-23 12:50:00,73.63,73.65,73.54,73.56,25660.0,68.5191,68.5377,68.4353,68.454,25660.0
2021-09-23 13:00:00,73.57,73.67,73.53,73.65,36974.0,68.4633,68.5563,68.426,68.5377,36974.0
2021-09-23 13:10:00,73.65,73.7,73.57,73.66,23932.0,68.5377,68.5842,68.4633,68.547,23932.0
2021-09-23 13:20:00,73.67,73.7,73.59,73.64,23528.0,68.5563,68.5842,68.4819,68.5284,23528.0
2021-09-23 13:30:00,73.63,73.66,73.56,73.57,28954.0,68.5191,68.547,68.454,68.4633,28954.0
2021-09-23 13:40:00,73.58,73.61,73.53,73.56,32191.0,68.4726,68.5005,68.426,68.454,32191.0
2021-09-23 13:50:00,73.56,73.67,73.56,73.62,34555.0,68.454,68.5563,68.454,68.5098,34555.0
2021-09-23 14:00:00,73.64,73.71,73.6,73.68,49229.0,68.5284,68.5935,68.4912,68.5656,49229.0
2021-09-23 14:10:00,73.68,73.68,73.57,73.62,38215.0,68.5656,68.5656,68.4633,68.5098,38215.0
2021-09-23 14:20:00,73.61,73.61,73.5,73.52,22023.0,68.5005,68.5005,68.3981,68.4167,22023.0
2021-09-23 14:30:00,73.52,73.6,73.44,73.45,56584.0,68.4167,68.4912,68.3423,68.3516,56584.0
2021-09-23 14:40:00,73.46,73.65,73.45,73.57,119194.0,68.3609,68.5377,68.3516,68.4633,119194.0
2021-09-23 14:50:00,73.56,73.65,73.55,73.58,53020.0,68.454,68.5377,68.4446,68.4726,53020.0
2021-09-23 15:00:00,73.58,73.59,73.55,73.55,84337.0,68.4726,68.4819,68.4446,68.4446,84337.0
2021-09-23 15:10:00,73.55,73.56,73.44,73.54,89056.0,68.4446,68.454,68.3423,68.4353,89056.0
2021-09-23 15:20:00,73.53,73.64,73.53,73.6,80918.0,68.426,68.5284,68.426,68.4912,80918.0
2021-09-23 15:30:00,73.61,73.67,73.52,73.66,100999.0,68.5005,68.5563,68.4167,68.547,100999.0
2021-09-23 15:40:00,73.65,73.7,73.56,73.59,166164.0,68.5377,68.5842,68.454,68.4819,166164.0
2021-09-23 15:50:00,73.59,73.59,73.33,73.51,514476.0,68.4819,68.4819,68.2399,68.4074,514476.0
2021-09-24 09:30:00,72.93,73.4,72.74,73.22,95799.0,67.8677,68.3051,67.6909,68.1376,95799.0
2021-09-24 09:40:00,73.19,73.28,72.87,72.93,88112.0,68.1096,68.1934,67.8118,67.8677,88112.0
2021-09-24 09:50:00,72.92,73.26,72.89,73.25,63295.0,67.8584,68.1748,67.8305,68.1655,63295.0
2021-09-24 10:00:00,73.27,73.36,73.22,73.24,49444.0,68.1841,68.2678,68.1376,68.1562,49444.0
2021-09-24 10:10:00,73.23,73.23,73.0,73.04,47631.0,68.1469,68.1469,67.9328,67.97,47631.0
2021-09-24 10:20:00,73.03,73.12,72.81,72.83,122534.0,67.9607,68.0445,67.756,67.7746,122534.0
2021-09-24 10:30:00,72.84,72.87,72.73,72.8,77254.0,67.7839,67.8118,67.6816,67.7467,77254.0
2021-09-24 10:40:00,72.79,72.97,72.78,72.86,86111.0,67.7374,67.9049,67.7281,67.8025,86111.0
2021-09-24 10:50:00,72.86,72.86,72.71,72.79,30148.0,67.8025,67.8025,67.663,67.7374,30148.0
2021-09-24 11:00:00,72.78,73.09,72.78,73.06,40611.0,67.7281,68.0166,67.7281,67.9887,40611.0
2021-09-24 11:10:00,73.06,73.07,72.97,73.06,34519.0,67.9887,67.998,67.9049,67.9887,34519.0
2021-09-24 11:20:00,73.05,73.07,72.86,72.86,46540.0,67.9794,67.998,67.8025,67.8025,46540.0
2021-09-24 11:30:00,72.87,73.02,72.86,73.01,39671.0,67.8118,67.9514,67.8025,67.9421,39671.0
2021-09-24 11:40:00,73.02,73.04,72.95,72.99,32168.0,67.9514,67.97,67.8863,67.9235,32168.0
2021-09-24 11:50:00,72.99,73.13,72.98,73.06,25830.0,67.9235,68.0538,67.9142,67.9887,25830.0
2021-09-24 12:00:00,73.07,73.08,73.01,73.03,23102.0,67.998,68.0073,67.9421,67.9607,23102.0
2021-09-24 12:10:00,73.02,73.13,73.02,73.1,21623.0,67.9514,68.0538,67.9514,68.0259,21623.0
2021-09-24 12:20:00,73.1,73.1,73.04,73.06,23699.0,68.0259,68.0259,67.97,67.9887,23699.0
2021-09-24 12:30:00,73.07,73.11,73.03,73.05,26024.0,67.998,68.0352,67.9607,67.9794,26024.0
2021-09-24 12:40:00,73.06,73.1,73.03,73.08,25450.0,67.9887,68.0259,67.9607,68.0073,25450.0
2021-09-24 12:50:00,73.06,73.07,73.0,73.03,15841.0,67.9887,67.998,67.9328,67.9607,15841.0
2021-09-24 13:00:00,73.02,73.02,72.92,72.92,38314.0,67.9514,67.9514,67.8584,67.8584,38314.0
2021-09-24 13:10:00,72.92,73.0,72.87,72.98,27119.0,67.8584,67.9328,67.8118,67.9142,27119.0
2021-09-24 13:20:00,72.98,72.98,72.92,72.92,17434.0,67.9142,67.9142,67.8584,67.8584,17434.0
2021-09-24 13:30:00,72.92,72.93,72.85,72.87,24790.0,67.8584,67.8677,67.7932,67.8118,24790.0
2021-09-24 13:40:00,72.88,72.88,72.82,72.83,24924.0,67.8212,67.8212,67.7653,67.7746,24924.0
2021-09-24 13:50:00,72.83,72.84,72.79,72.8,23776.0,67.7746,67.7839,67.7374,67.7467,23776.0
2021-09-24 14:00:00,72.81,72.92,72.8,72.86,47918.0,67.756,67.8584,67.7467,67.8025,47918.0
2021-09-24 14:10:00,72.86,72.94,72.84,72.93,30274.0,67.8025,67.877,67.7839,67.8677,30274.0
2021-09-24 14:20:00,72.93,72.96,72.91,72.93,30125.0,67.8677,67.8956,67.8491,67.8677,30125.0
2021-09-24 14:30:00,72.93,72.97,72.89,72.95,49425.0,67.8677,67.9049,67.8305,67.8863,49425.0
2021-09-24 14:40:00,72.94,72.97,72.91,72.91,28521.0,67.877,67.9049,67.8491,67.8491,28521.0
2021-09-24 14:50:00,72.91,73.13,72.91,73.12,29798.0,67.8491,68.0538,67.8491,68.0445,29798.0
2021-09-24 15:00:00,73.11,73.14,73.05,73.06,55038.0,68.0352,68.0631,67.9794,67.9887,55038.0
2021-09-24 15:10:00,73.06,73.13,73.04,73.13,69155.0,67.9887,68.0538,67.97,68.0538,69155.0
2021-09-24 15:20:00,73.12,73.31,73.08,73.12,196900.0,68.0445,68.2213,68.0073,68.0445,196900.0
2021-09-24 15:30:00,73.13,73.21,73.09,73.12,134289.0,68.0538,68.1282,68.0166,68.0445,134289.0
2021-09-24 15:40:00,73.13,73.21,73.07,73.16,100219.0,68.0538,68.1282,67.998,68.0817,100219.0
2021-09-24 15:50:00,73.16,73.18,72.96,72.99,345157.0,68.0817,68.1003,67.8956,67.9235,345157.0
2021-09-27 09:30:00,72.41,72.88,72.41,72.63,172320.0,67.3838,67.8212,67.3838,67.5885,172320.0
2021-09-27 09:40:00,72.63,73.0,72.54,72.85,97488.0,67.5885,67.9328,67.5048,67.7932,97488.0
2021-09-27 09:50:00,72.84,72.87,72.59,72.59,109652.0,67.7839,67.8118,67.5513,67.5513,109652.0
2021-09-27 10:00:00,72.59,73.0,72.48,72.94,106431.0,67.5513,67.9328,67.4489,67.877,106431.0
2021-09-27 10:10:00,72.93,73.15,72.91,73.1,145114.0,67.8677,68.0724,67.8491,68.0259,145114.0
2021-09-27 10:20:00,73.12,73.49,73.08,73.46,125776.0,68.0445,68.3888,68.0073,68.3609,125776.0
2021-09-27 10:30:00,73.46,73.58,73.34,73.45,101869.0,68.3609,68.4726,68.2492,68.3516,101869.0
2021-09-27 10:40:00,73.4,73.53,73.4,73.5,46070.0,68.3051,68.426,68.3051,68.3981,46070.0
2021-09-27 10:50:00,73.51,73.51,73.13,73.24,60055.0,68.4074,68.4074,68.0538,68.1562,60055.0
2021-09-27 11:00:00,73.24,73.47,73.18,73.3,64749.0,68.1562,68.3702,68.1003,68.212,64749.0
2021-09-27 11:10:00,73.31,73.43,73.28,73.41,49180.0,68.2213,68.333,68.1934,68.3144,49180.0
2021-09-27 11:20:00,73.42,73.42,73.11,73.22,38650.0,68.3237,68.3237,68.0352,68.1376,38650.0
2021-09-27 11:30:00,73.23,73.35,73.22,73.3,33535.0,68.1469,68.2585,68.1376,68.212,33535.0
2021-09-27 11:40:00,73.31,73.33,73.18,73.26,43032.0,68.2213,68.2399,68.1003,68.1748,43032.0
2021-09-27 11:50:00,73.26,73.36,73.23,73.36,50154.0,68.1748,68.2678,68.1469,68.2678,50154.0
2021-09-27 12:00:00,73.35,73.51,73.32,73.45,45293.0,68.2585,68.4074,68.2306,68.3516,45293.0
2021-09-27 12:10:00,73.45,73.55,73.4,73.51,38972.0,68.3516,68.4446,68.3051,68.4074,38972.0
2021-09-27 12:20:00,73.51,73.54,73.39,73.42,33862.0,68.4074,68.4353,68.2958,68.3237,33862.0
2021-09-27 12:30:00,73.41,73.45,73.32,73.37,32914.0,68.3144,68.3516,68.2306,68.2771,32914.0
2021-09-27 12:40:00,73.36,73.39,73.26,73.26,26890.0,68.2678,68.2958,68.1748,68.1748,26890.0
2021-09-27 12:50:00,73.24,73.37,73.22,73.37,25999.0,68.1562,68.2771,68.1376,68.2771,25999.0
2021-09-27 13:00:00,73.37,73.44,73.32,73.4,24493.0,68.2771,68.3423,68.2306,68.3051,24493.0
2021-09-27 13:10:00,73.4,73.58,73.39,73.56,27899.0,68.3051,68.4726,68.2958,68.454,27899.0
2021-09-27 13:20:00,73.56,73.58,73.51,73.57,20410.0,68.454,68.4726,68.4074,68.4633,20410.0
2021-09-27 13:30:00,73.57,73.62,73.5,73.57,41325.0,68.4633,68.5098,68.3981,68.4633,41325.0
2021-09-27 13:40:00,73.59,73.68,73.57,73.67,24484.0,68.4819,68.5656,68.4633,68.5563,24484.0
2021-09-27 13:50:00,73.65,73.69,73.59,73.67,39509.0,68.5377,68.5749,68.4819,68.5563,39509.0
2021-09-27 14:00:00,73.67,73.8,73.65,73.77,62732.0,68.5563,68.6773,68.5377,68.6494,62732.0
2021-09-27 14:10:00,73.79,73.81,73.74,73.78,40722.0,68.668,68.6866,68.6215,68.6587,40722.0
2021-09-27 14:20:00,73.78,73.78,73.65,73.7,45145.0,68.6587,68.6587,68.5377,68.5842,45145.0
2021-09-27 14:30:00,73.69,73.71,73.53,73.55,55199.0,68.5749,68.5935,68.426,68.4446,55199.0
2021-09-27 14:40:00,73.55,73.6,73.4,73.48,103937.0,68.4446,68.4912,68.3051,68.3795,103937.0
2021-09-27 14:50:00,73.48,73.48,73.29,73.29,45971.0,68.3795,68.3795,68.2027,68.2027,45971.0
2021-09-27 15:00:00,73.3,73.32,73.25,73.31,56757.0,68.212,68.2306,68.1655,68.2213,56757.0
2021-09-27 15:10:00,73.31,73.5,73.31,73.48,59301.0,68.2213,68.3981,68.2213,68.3795,59301.0
2021-09-27 15:20:00,73.48,73.5,73.42,73.49,45544.0,68.3795,68.3981,68.3237,68.3888,45544.0
2021-09-27 15:30:00,73.5,73.54,73.45,73.53,102173.0,68.3981,68.4353,68.3516,68.426,102173.0
2021-09-27 15:40:00,73.53,73.66,73.49,73.53,131410.0,68.426,68.547,68.3888,68.426,131410.0
2021-09-27 15:50:00,73.54,73.75,73.54,73.67,387979.0,68.4353,68.6308,68.4353,68.5563,387979.0
2021-09-28 09:30:00,72.83,73.67,72.83,73.28,110817.0,67.7746,68.5563,67.7746,68.1934,110817.0
2021-09-28 09:40:00,73.24,73.24,72.68,72.75,90278.0,68.1562,68.1562,67.635,67.7002,90278.0
2021-09-28 09:50:00,72.76,72.86,72.57,72.73,98895.0,67.7095,67.8025,67.5327,67.6816,98895.0
2021-09-28 10:00:00,72.71,72.71,72.21,72.22,166090.0,67.663,67.663,67.1977,67.207,166090.0
2021-09-28 10:10:00,72.23,72.29,71.81,71.92,110466.0,67.2163,67.2721,66.8254,66.9278,110466.0
2021-09-28 10:20:00,71.91,72.04,71.76,71.99,105573.0,66.9185,67.0395,66.7789,66.9929,105573.0
2021-09-28 10:30:00,71.98,72.2,71.92,72.12,84673.0,66.9836,67.1884,66.9278,67.1139,84673.0
2021-09-28 10:40:00,72.12,72.16,71.89,71.92,78546.0,67.1139,67.1511,66.8999,66.9278,78546.0
2021-09-28 10:50:00,71.93,71.97,71.78,71.87,115546.0,66.9371,66.9743,66.7975,66.8813,115546.0
2021-09-28 11:00:00,71.87,71.93,71.38,71.38,146823.0,66.8813,66.9371,66.4253,66.4253,146823.0
2021-09-28 11:10:00,71.39,71.49,71.04,71.06,210974.0,66.4346,66.5276,66.1089,66.1275,210974.0
2021-09-28 11:20:00,71.07,71.24,70.76,70.82,196694.0,66.1368,66.295,65.8483,65.9041,196694.0
2021-09-28 11:30:00,70.82,71.11,70.73,71.08,173302.0,65.9041,66.174,65.8204,66.1461,173302.0
2021-09-28 11:40:00,71.08,71.29,70.84,71.26,103499.0,66.1461,66.3415,65.9228,66.3136,103499.0
2021-09-28 11:50:00,71.26,71.3,71.09,71.23,80002.0,66.3136,66.3508,66.1554,66.2857,80002.0
2021-09-28 12:00:00,71.22,71.24,71.0,71.06,83710.0,66.2764,66.295,66.0716,66.1275,83710.0
2021-09-28 12:10:00,71.04,71.16,71.02,71.11,116328.0,66.1089,66.2205,66.0903,66.174,116328.0
2021-09-28 12:20:00,71.12,71.13,71.0,71.0,90827.0,66.1833,66.1926,66.0716,66.0716,90827.0
2021-09-28 12:30:00,70.99,71.04,70.9,70.98,60624.0,66.0623,66.1089,65.9786,66.053,60624.0
2021-09-28 12:40:00,70.98,70.98,70.9,70.9,29241.0,66.053,66.053,65.9786,65.9786,29241.0
2021-09-28 12:50:00,70.89,70.98,70.84,70.9,40770.0,65.9693,66.053,65.9228,65.9786,40770.0
2021-09-28 13:00:00,70.91,70.98,70.81,70.92,43971.0,65.9879,66.053,65.8948,65.9972,43971.0
2021-09-28 13:10:00,70.91,71.02,70.83,71.01,44575.0,65.9879,66.0903,65.9134,66.081,44575.0
2021-09-28 13:20:00,71.0,71.17,70.99,71.12,40053.0,66.0716,66.2298,66.0623,66.1833,40053.0
2021-09-28 13:30:00,71.12,71.14,71.03,71.11,41207.0,66.1833,66.2019,66.0996,66.174,41207.0
2021-09-28 13:40:00,71.13,71.23,71.1,71.14,34593.0,66.1926,66.2857,66.1647,66.2019,34593.0
2021-09-28 13:50:00,71.15,71.3,71.12,71.22,57392.0,66.2112,66.3508,66.1833,66.2764,57392.0
2021-09-28 14:00:00,71.22,71.33,71.2,71.24,38235.0,66.2764,66.3787,66.2578,66.295,38235.0
2021-09-28 14:10:00,71.24,71.39,71.1,71.37,35429.0,66.295,66.4346,66.1647,66.416,35429.0
2021-09-28 14:20:00,71.39,71.58,71.38,71.48,62465.0,66.4346,66.6114,66.4253,66.5183,62465.0
2021-09-28 14:30:00,71.49,71.49,71.24,71.32,68182.0,66.5276,66.5276,66.295,66.3694,68182.0
2021-09-28 14:40:00,71.32,71.65,71.3,71.6,89193.0,66.3694,66.6765,66.3508,66.63,89193.0
2021-09-28 14:50:00,71.61,71.62,71.46,71.55,78356.0,66.6393,66.6486,66.4997,66.5835,78356.0
2021-09-28 15:00:00,71.55,71.72,71.52,71.62,119387.0,66.5835,66.7417,66.5556,66.6486,119387.0
2021-09-28 15:10:00,71.62,71.65,71.52,71.6,96595.0,66.6486,66.6765,66.5556,66.63,96595.0
2021-09-28 15:20:00,71.6,71.66,71.41,71.44,82248.0,66.63,66.6858,66.4532,66.4811,82248.0
2021-09-28 15:30:00,71.43,71.53,71.41,71.43,103332.0,66.4718,66.5649,66.4532,66.4718,103332.0
2021-09-28 15:40:00,71.42,71.51,71.21,71.22,103735.0,66.4625,66.5462,66.2671,66.2764,103735.0
2021-09-28 15:50:00,71.21,71.38,71.11,71.26,338882.0,66.2671,66.4253,66.174,66.3136,338882.0
2021-09-29 09:30:00,71.52,71.83,71.1,71.3,174577.0,66.5556,66.844,66.1647,66.3508,174577.0
2021-09-29 09:40:00,71.23,71.34,70.98,71.34,107224.0,66.2857,66.388,66.053,66.388,107224.0
2021-09-29 09:50:00,71.35,71.41,71.09,71.2,158161.0,66.3974,66.4532,66.1554,66.2578,158161.0
2021-09-29 10:00:00,71.2,71.3,71.0,71.12,92622.0,66.2578,66.3508,66.0716,66.1833,92622.0
2021-09-29 10:10:00,71.13,71.13,70.82,71.03,62700.0,66.1926,66.1926,65.9041,66.0996,62700.0
2021-09-29 10:20:00,71.04,71.16,70.84,70.85,66657.0,66.1089,66.2205,65.9228,65.9321,66657.0
2021-09-29 10:30:00,70.83,70.96,70.65,70.89,97599.0,65.9134,66.0344,65.7459,65.9693,97599.0
2021-09-29 10:40:00,70.9,71.03,70.84,70.95,82486.0,65.9786,66.0996,65.9228,66.0251,82486.0
2021-09-29 10:50:00,70.95,71.07,70.84,71.06,137832.0,66.0251,66.1368,65.9228,66.1275,137832.0
2021-09-29 11:00:00,71.07,71.13,70.93,71.12,152926.0,66.1368,66.1926,66.0065,66.1833,152926.0
2021-09-29 11:10:00,71.12,71.23,70.79,70.85,79774.0,66.1833,66.2857,65.8762,65.9321,79774.0
2021-09-29 11:20:00,70.84,70.84,70.7,70.81,78647.0,65.9228,65.9228,65.7925,65.8948,78647.0
2021-09-29 11:30:00,70.81,70.82,70.44,70.47,74564.0,65.8948,65.9041,65.5505,65.5784,74564.0
2021-09-29 11:40:00,70.47,70.58,70.42,70.52,44170.0,65.5784,65.6808,65.5319,65.625,44170.0
2021-09-29 11:50:00,70.52,70.63,70.44,70.52,55585.0,65.625,65.7273,65.5505,65.625,55585.0
2021-09-29 12:00:00,70.51,70.55,70.32,70.32,47263.0,65.6157,65.6529,65.4388,65.4388,47263.0
2021-09-29 12:10:00,70.31,70.32,70.21,70.26,66925.0,65.4295,65.4388,65.3365,65.383,66925.0
2021-09-29 12:20:00,70.25,70.25,70.07,70.15,66555.0,65.3737,65.3737,65.2062,65.2807,66555.0
2021-09-29 12:30:00,70.15,70.22,70.05,70.13,70524.0,65.2807,65.3458,65.1876,65.262,70524.0
2021-09-29 12:40:00,70.13,70.13,70.01,70.11,70620.0,65.262,65.262,65.1504,65.2434,70620.0
2021-09-29 12:50:00,70.1,70.2,70.06,70.09,78631.0,65.2341,65.3272,65.1969,65.2248,78631.0
2021-09-29 13:00:00,70.09,70.17,70.01,70.1,75788.0,65.2248,65.2993,65.1504,65.2341,75788.0
2021-09-29 13:10:00,70.11,70.16,69.9,70.14,108901.0,65.2434,65.29,65.048,65.2713,108901.0
2021-09-29 13:20:00,70.15,70.17,69.97,70.0,38903.0,65.2807,65.2993,65.1131,65.1411,38903.0
2021-09-29 13:30:00,70.0,70.01,69.79,69.87,119644.0,65.1411,65.1504,64.9456,65.0201,119644.0
2021-09-29 13:40:00,69.87,69.97,69.82,69.85,242331.0,65.0201,65.1131,64.9736,65.0015,242331.0
2021-09-29 13:50:00,69.84,69.94,69.73,69.83,100974.0,64.9922,65.0852,64.8898,64.9829,100974.0
2021-09-29 14:00:00,69.83,70.28,69.81,70.26,90542.0,64.9829,65.4016,64.9643,65.383,90542.0
2021-09-29 14:10:00,70.29,70.52,70.28,70.45,77568.0,65.4109,65.625,65.4016,65.5598,77568.0
2021-09-29 14:20:00,70.47,70.53,70.38,70.39,81509.0,65.5784,65.6343,65.4947,65.504,81509.0
2021-09-29 14:30:00,70.39,70.58,70.38,70.47,91410.0,65.504,65.6808,65.4947,65.5784,91410.0
2021-09-29 14:40:00,70.46,70.53,70.36,70.41,58987.0,65.5691,65.6343,65.4761,65.5226,58987.0
2021-09-29 14:50:00,70.41,70.45,70.33,70.41,35857.0,65.5226,65.5598,65.4482,65.5226,35857.0
2021-09-29 15:00:00,70.4,70.44,70.17,70.25,98059.0,65.5133,65.5505,65.2993,65.3737,98059.0
2021-09-29 15:10:00,70.25,70.37,70.24,70.3,90907.0,65.3737,65.4854,65.3644,65.4202,90907.0
2021-09-29 15:20:00,70.29,70.31,70.15,70.18,85919.0,65.4109,65.4295,65.2807,65.3086,85919.0
2021-09-29 15:30:00,70.18,70.18,70.08,70.12,86013.0,65.3086,65.3086,65.2155,65.2527,86013.0
2021-09-29 15:40:00,70.11,70.13,69.99,70.06,164642.0,65.2434,65.262,65.1318,65.1969,164642.0
2021-09-29 15:50:00,70.07,70.07,69.83,69.98,359877.0,65.2062,65.2062,64.9829,65.1225,359877.0
2021-09-30 09:30:00,70.27,70.57,70.03,70.18,109812.0,65.3923,65.6715,65.169,65.3086,109812.0
2021-09-30 09:40:00,70.17,70.5,70.03,70.33,77250.0,65.2993,65.6064,65.169,65.4482,77250.0
2021-09-30 09:50:00,70.34,70.41,70.15,70.19,61523.0,65.4575,65.5226,65.2807,65.3179,61523.0
2021-09-30 10:00:00,70.2,70.37,70.11,70.32,97133.0,65.3272,65.4854,65.2434,65.4388,97133.0
2021-09-30 10:10:00,70.34,70.42,70.21,70.36,47521.0,65.4575,65.5319,65.3365,65.4761,47521.0
2021-09-30 10:20:00,70.35,70.42,70.16,70.3,61610.0,65.4668,65.5319,65.29,65.4202,61610.0
2021-09-30 10:30:00,70.3,70.39,70.18,70.38,62024.0,65.4202,65.504,65.3086,65.4947,62024.0
2021-09-30 10:40:00,70.39,70.48,70.26,70.38,74895.0,65.504,65.5877,65.383,65.4947,74895.0
2021-09-30 10:50:00,70.37,70.43,70.16,70.23,59458.0,65.4854,65.5412,65.29,65.3551,59458.0
2021-09-30 11:00:00,70.22,70.47,70.19,70.42,46485.0,65.3458,65.5784,65.3179,65.5319,46485.0
2021-09-30 11:10:00,70.42,70.62,70.33,70.6,45735.0,65.5319,65.718,65.4482,65.6994,45735.0
2021-09-30 11:20:00,70.59,70.61,70.49,70.57,49377.0,65.6901,65.7087,65.597,65.6715,49377.0
2021-09-30 11:30:00,70.57,70.57,70.18,70.24,46368.0,65.6715,65.6715,65.3086,65.3644,46368.0
2021-09-30 11:40:00,70.21,70.24,70.08,70.08,53905.0,65.3365,65.3644,65.2155,65.2155,53905.0
2021-09-30 11:50:00,70.09,70.28,70.02,70.26,45550.0,65.2248,65.4016,65.1597,65.383,45550.0
2021-09-30 12:00:00,70.26,70.32,69.99,70.0,44954.0,65.383,65.4388,65.1318,65.1411,44954.0
2021-09-30 12:10:00,70.0,70.13,69.98,70.11,34218.0,65.1411,65.262,65.1225,65.2434,34218.0
2021-09-30 12:20:00,70.13,70.2,70.06,70.08,32783.0,65.262,65.3272,65.1969,65.2155,32783.0
2021-09-30 12:30:00,70.01,70.23,69.98,70.18,47120.0,65.1504,65.3551,65.1225,65.3086,47120.0
2021-09-30 12:40:00,70.19,70.21,70.07,70.21,31203.0,65.3179,65.3365,65.2062,65.3365,31203.0
2021-09-30 12:50:00,70.2,70.24,70.12,70.16,43170.0,65.3272,65.3644,65.2527,65.29,43170.0
2021-09-30 13:00:00,70.17,70.4,70.11,70.38,65588.0,65.2993,65.5133,65.2434,65.4947,65588.0
2021-09-30 13:10:00,70.37,70.43,70.28,70.32,34745.0,65.4854,65.5412,65.4016,65.4388,34745.0
2021-09-30 13:20:00,70.33,70.34,70.17,70.22,57933.0,65.4482,65.4575,65.2993,65.3458,57933.0
2021-09-30 13:30:00,70.22,70.23,70.04,70.19,27924.0,65.3458,65.3551,65.1783,65.3179,27924.0
2021-09-30 13:40:00,70.21,70.24,70.07,70.12,45089.0,65.3365,65.3644,65.2062,65.2527,45089.0
2021-09-30 13:50:00,70.18,70.25,70.11,70.25,29066.0,65.3086,65.3737,65.2434,65.3737,29066.0
2021-09-30 14:00:00,70.25,70.49,70.24,70.48,41190.0,65.3737,65.597,65.3644,65.5877,41190.0
2021-09-30 14:10:00,70.48,70.5,70.39,70.41,51407.0,65.5877,65.6064,65.504,65.5226,51407.0
2021-09-30 14:20:00,70.41,70.51,70.34,70.51,42360.0,65.5226,65.6157,65.4575,65.6157,42360.0
2021-09-30 14:30:00,70.51,70.58,70.46,70.5,68171.0,65.6157,65.6808,65.5691,65.6064,68171.0
2021-09-30 14:40:00,70.5,70.66,70.45,70.51,59165.0,65.6064,65.7552,65.5598,65.6157,59165.0
2021-09-30 14:50:00,70.52,70.61,70.36,70.37,39732.0,65.625,65.7087,65.4761,65.4854,39732.0
2021-09-30 15:00:00,70.38,70.45,70.28,70.41,48457.0,65.4947,65.5598,65.4016,65.5226,48457.0
2021-09-30 15:10:00,70.42,70.62,70.41,70.55,88322.0,65.5319,65.718,65.5226,65.6529,88322.0
2021-09-30 15:20:00,70.53,70.54,70.29,70.3,36153.0,65.6343,65.6436,65.4109,65.4202,36153.0
2021-09-30 15:30:00,70.29,70.44,70.18,70.18,79089.0,65.4109,65.5505,65.3086,65.3086,79089.0
2021-09-30 15:40:00,70.18,70.2,69.91,69.96,75533.0,65.3086,65.3272,65.0573,65.1038,75533.0
2021-09-30 15:50:00,69.97,69.98,69.62,69.66,312338.0,65.1131,65.1225,64.7874,64.8247,312338.0
2021-10-01 09:30:00,69.73,70.27,69.67,70.04,207559.0,64.8898,65.3923,64.834,65.1783,207559.0
2021-10-01 09:40:00,70.06,70.15,69.81,69.93,111666.0,65.1969,65.2807,64.9643,65.0759,111666.0
2021-10-01 09:50:00,69.9,69.97,69.64,69.87,107463.0,65.048,65.1131,64.8061,65.0201,107463.0
2021-10-01 10:00:00,69.88,69.97,69.6,69.66,91182.0,65.0294,65.1131,64.7688,64.8247,91182.0
2021-10-01 10:10:00,69.68,69.72,69.38,69.44,155256.0,64.8433,64.8805,64.5641,64.6199,155256.0
2021-10-01 10:20:00,69.44,69.47,69.02,69.1,114370.0,64.6199,64.6479,64.2291,64.3035,114370.0
2021-10-01 10:30:00,69.1,69.34,69.1,69.19,155099.0,64.3035,64.5269,64.3035,64.3873,155099.0
2021-10-01 10:40:00,69.17,69.43,69.15,69.38,75788.0,64.3687,64.6106,64.3501,64.5641,75788.0
2021-10-01 10:50:00,69.38,69.38,69.17,69.34,61156.0,64.5641,64.5641,64.3687,64.5269,61156.0
2021-10-01 11:00:00,69.34,69.52,69.26,69.26,131289.0,64.5269,64.6944,64.4524,64.4524,131289.0
2021-10-01 11:10:00,69.27,69.66,69.2,69.64,49488.0,64.4617,64.8247,64.3966,64.8061,49488.0
2021-10-01 11:20:00,69.65,69.75,69.6,69.62,59738.0,64.8154,64.9084,64.7688,64.7874,59738.0
2021-10-01 11:30:00,69.64,69.82,69.61,69.8,26431.0,64.8061,64.9736,64.7781,64.9549,26431.0
2021-10-01 11:40:00,69.83,69.95,69.81,69.82,27691.0,64.9829,65.0945,64.9643,64.9736,27691.0
2021-10-01 11:50:00,69.82,69.84,69.7,69.75,19734.0,64.9736,64.9922,64.8619,64.9084,19734.0
2021-10-01 12:00:00,69.79,69.85,69.68,69.84,22251.0,64.9456,65.0015,64.8433,64.9922,22251.0
2021-10-01 12:10:00,69.84,69.86,69.7,69.82,22812.0,64.9922,65.0108,64.8619,64.9736,22812.0
2021-10-01 12:20:00,69.81,69.95,69.81,69.9,30252.0,64.9643,65.0945,64.9643,65.048,30252.0
2021-10-01 12:30:00,69.9,69.95,69.77,69.79,21484.0,65.048,65.0945,64.927,64.9456,21484.0
2021-10-01 12:40:00,69.8,69.86,69.78,69.8,21259.0,64.9549,65.0108,64.9363,64.9549,21259.0
2021-10-01 12:50:00,69.82,69.85,69.72,69.76,26675.0,64.9736,65.0015,64.8805,64.9177,26675.0
2021-10-01 13:00:00,69.75,69.89,69.65,69.87,25811.0,64.9084,65.0387,64.8154,65.0201,25811.0
2021-10-01 13:10:00,69.9,69.91,69.79,69.84,22833.0,65.048,65.0573,64.9456,64.9922,22833.0
2021-10-01 13:20:00,69.83,69.88,69.79,69.79,16122.0,64.9829,65.0294,64.9456,64.9456,16122.0
2021-10-01 13:30:00,69.8,69.9,69.8,69.88,17474.0,64.9549,65.048,64.9549,65.0294,17474.0
2021-10-01 13:40:00,69.87,70.05,69.87,70.03,30387.0,65.0201,65.1876,65.0201,65.169,30387.0
2021-10-01 13:50:00,70.03,70.1,69.93,69.93,36907.0,65.169,65.2341,65.0759,65.0759,36907.0
2021-10-01 14:00:00,69.95,70.08,69.93,70.08,42271.0,65.0945,65.2155,65.0759,65.2155,42271.0
2021-10-01 14:10:00,70.09,70.11,70.0,70.06,28952.0,65.2248,65.2434,65.1411,65.1969,28952.0
2021-10-01 14:20:00,70.07,70.19,70.07,70.13,32180.0,65.2062,65.3179,65.2062,65.262,32180.0
2021-10-01 14:30:00,70.13,70.18,70.1,70.14,25471.0,65.262,65.3086,65.2341,65.2713,25471.0
2021-10-01 14:40:00,70.14,70.2,70.12,70.15,31371.0,65.2713,65.3272,65.2527,65.2807,31371.0
2021-10-01 14:50:00,70.16,70.24,70.12,70.2,29796.0,65.29,65.3644,65.2527,65.3272,29796.0
2021-10-01 15:00:00,70.21,70.31,70.21,70.28,44449.0,65.3365,65.4295,65.3365,65.4016,44449.0
2021-10-01 15:10:00,70.28,70.36,70.2,70.2,41925.0,65.4016,65.4761,65.3272,65.3272,41925.0
2021-10-01 15:20:00,70.21,70.22,70.05,70.06,50832.0,65.3365,65.3458,65.1876,65.1969,50832.0
2021-10-01 15:30:00,70.06,70.06,69.91,69.92,68101.0,65.1969,65.1969,65.0573,65.0666,68101.0
2021-10-01 15:40:00,69.92,69.92,69.76,69.83,59440.0,65.0666,65.0666,64.9177,64.9829,59440.0
2021-10-01 15:50:00,69.83,70.05,69.79,69.89,332998.0,64.9829,65.1876,64.9456,65.0387,332998.0
2021-10-04 09:30:00,69.54,69.54,68.91,69.11,125575.0,64.713,64.713,64.1267,64.3128,125575.0
2021-10-04 09:40:00,69.06,69.19,68.82,69.03,76772.0,64.2663,64.3873,64.043,64.2384,76772.0
2021-10-04 09:50:00,69.0,69.21,68.96,69.02,103867.0,64.2105,64.4059,64.1733,64.2291,103867.0
2021-10-04 10:00:00,69.0,69.11,68.82,68.93,78832.0,64.2105,64.3128,64.043,64.1453,78832.0
2021-10-04 10:10:00,68.92,69.15,68.87,69.05,79837.0,64.136,64.3501,64.0895,64.257,79837.0
2021-10-04 10:20:00,69.04,69.21,69.0,69.2,58482.0,64.2477,64.4059,64.2105,64.3966,58482.0
2021-10-04 10:30:00,69.18,69.27,68.94,69.02,77385.0,64.378,64.4617,64.1546,64.2291,77385.0
2021-10-04 10:40:00,69.06,69.13,68.99,69.0,65840.0,64.2663,64.3315,64.2012,64.2105,65840.0
2021-10-04 10:50:00,69.0,69.02,68.67,68.92,94123.0,64.2105,64.2291,63.9034,64.136,94123.0
2021-10-04 11:00:00,68.92,69.04,68.81,69.02,56945.0,64.136,64.2477,64.0337,64.2291,56945.0
2021-10-04 11:10:00,69.01,69.24,68.97,69.11,85302.0,64.2198,64.4338,64.1826,64.3128,85302.0
2021-10-04 11:20:00,69.12,69.12,68.86,69.01,52274.0,64.3221,64.3221,64.0802,64.2198,52274.0
2021-10-04 11:30:00,68.99,69.04,68.77,68.79,48827.0,64.2012,64.2477,63.9964,64.0151,48827.0
2021-10-04 11:40:00,68.79,68.97,68.75,68.95,37479.0,64.0151,64.1826,63.9778,64.1639,37479.0
2021-10-04 11:50:00,68.94,69.14,68.91,69.07,43861.0,64.1546,64.3408,64.1267,64.2756,43861.0
2021-10-04 12:00:00,69.06,69.09,68.93,69.07,43413.0,64.2663,64.2942,64.1453,64.2756,43413.0
2021-10-04 12:10:00,69.07,69.11,68.97,68.98,44685.0,64.2756,64.3128,64.1826,64.1919,44685.0
2021-10-04 12:20:00,68.97,68.97,68.77,68.81,34939.0,64.1826,64.1826,63.9964,64.0337,34939.0
2021-10-04 12:30:00,68.8,68.88,68.76,68.8,34775.0,64.0244,64.0988,63.9871,64.0244,34775.0
2021-10-04 12:40:00,68.79,68.79,68.55,68.64,75840.0,64.0151,64.0151,63.7917,63.8755,75840.0
2021-10-04 12:50:00,68.64,68.76,68.56,68.75,39821.0,63.8755,63.9871,63.801,63.9778,39821.0
2021-10-04 13:00:00,68.74,68.89,68.64,68.88,42710.0,63.9685,64.1081,63.8755,64.0988,42710.0
2021-10-04 13:10:00,68.88,68.95,68.81,68.94,54984.0,64.0988,64.1639,64.0337,64.1546,54984.0
2021-10-04 13:20:00,68.93,68.97,68.81,68.84,37772.0,64.1453,64.1826,64.0337,64.0616,37772.0
2021-10-04 13:30:00,68.85,68.95,68.83,68.95,35320.0,64.0709,64.1639,64.0523,64.1639,35320.0
2021-10-04 13:40:00,68.94,68.96,68.81,68.83,110648.0,64.1546,64.1733,64.0337,64.0523,110648.0
2021-10-04 13:50:00,68.83,68.86,68.67,68.7,42877.0,64.0523,64.0802,63.9034,63.9313,42877.0
2021-10-04 14:00:00,68.71,68.85,68.69,68.83,46661.0,63.9406,64.0709,63.922,64.0523,46661.0
2021-10-04 14:10:00,68.83,68.84,68.65,68.76,47207.0,64.0523,64.0616,63.8848,63.9871,47207.0
2021-10-04 14:20:00,68.76,68.8,68.65,68.67,38579.0,63.9871,64.0244,63.8848,63.9034,38579.0
2021-10-04 14:30:00,68.66,68.71,68.59,68.67,43939.0,63.8941,63.9406,63.8289,63.9034,43939.0
2021-10-04 14:40:00,68.68,68.81,68.64,68.81,35401.0,63.9127,64.0337,63.8755,64.0337,35401.0
2021-10-04 14:50:00,68.81,68.84,68.71,68.75,39987.0,64.0337,64.0616,63.9406,63.9778,39987.0
2021-10-04 15:00:00,68.75,68.86,68.74,68.77,74014.0,63.9778,64.0802,63.9685,63.9964,74014.0
2021-10-04 15:10:00,68.76,68.76,68.57,68.59,82116.0,63.9871,63.9871,63.8103,63.8289,82116.0
2021-10-04 15:20:00,68.59,68.61,68.43,68.44,82232.0,63.8289,63.8475,63.68,63.6893,82232.0
2021-10-04 15:30:00,68.44,68.55,68.41,68.43,126911.0,63.6893,63.7917,63.6614,63.68,126911.0
2021-10-04 15:40:00,68.43,68.63,68.43,68.48,161048.0,63.68,63.8662,63.68,63.7266,161048.0
2021-10-04 15:50:00,68.47,68.5,68.28,68.5,440484.0,63.7173,63.7452,63.5405,63.7452,440484.0
2021-10-05 09:30:00,68.88,69.1,68.67,68.9,176255.0,64.0988,64.3035,63.9034,64.1174,176255.0
2021-10-05 09:40:00,68.9,68.99,68.73,68.99,103664.0,64.1174,64.2012,63.9592,64.2012,103664.0
2021-10-05 09:50:00,69.03,69.38,68.99,69.33,144622.0,64.2384,64.5641,64.2012,64.5176,144622.0
2021-10-05 10:00:00,69.34,69.74,69.34,69.74,78533.0,64.5269,64.8991,64.5269,64.8991,78533.0
2021-10-05 10:10:00,69.73,70.11,69.72,70.01,110842.0,64.8898,65.2434,64.8805,65.1504,110842.0
2021-10-05 10:20:00,70.02,70.19,69.83,70.18,68285.0,65.1597,65.3179,64.9829,65.3086,68285.0
2021-10-05 10:30:00,70.17,70.32,69.78,69.81,87875.0,65.2993,65.4388,64.9363,64.9643,87875.0
2021-10-05 10:40:00,69.84,70.18,69.84,70.15,73965.0,64.9922,65.3086,64.9922,65.2807,73965.0
2021-10-05 10:50:00,70.15,70.26,70.11,70.24,34453.0,65.2807,65.383,65.2434,65.3644,34453.0
2021-10-05 11:00:00,70.24,70.39,70.21,70.37,49185.0,65.3644,65.504,65.3365,65.4854,49185.0
2021-10-05 11:10:00,70.37,70.43,70.3,70.38,50282.0,65.4854,65.5412,65.4202,65.4947,50282.0
2021-10-05 11:20:00,70.37,70.54,70.36,70.4,56204.0,65.4854,65.6436,65.4761,65.5133,56204.0
2021-10-05 11:30:00,70.38,70.51,70.32,70.34,45656.0,65.4947,65.6157,65.4388,65.4575,45656.0
2021-10-05 11:40:00,70.34,70.4,70.19,70.24,59771.0,65.4575,65.5133,65.3179,65.3644,59771.0
2021-10-05 11:50:00,70.23,70.38,70.19,70.35,37007.0,65.3551,65.4947,65.3179,65.4668,37007.0
2021-10-05 12:00:00,70.34,70.49,70.29,70.46,31157.0,65.4575,65.597,65.4109,65.5691,31157.0
2021-10-05 12:10:00,70.45,70.53,70.44,70.48,74540.0,65.5598,65.6343,65.5505,65.5877,74540.0
2021-10-05 12:20:00,70.47,70.47,70.33,70.4,25175.0,65.5784,65.5784,65.4482,65.5133,25175.0
2021-10-05 12:30:00,70.39,70.39,70.3,70.35,26516.0,65.504,65.504,65.4202,65.4668,26516.0
2021-10-05 12:40:00,70.35,70.47,70.32,70.47,34484.0,65.4668,65.5784,65.4388,65.5784,34484.0
2021-10-05 12:50:00,70.46,70.52,70.42,70.5,49606.0,65.5691,65.625,65.5319,65.6064,49606.0
2021-10-05 13:00:00,70.5,70.53,70.41,70.51,27348.0,65.6064,65.6343,65.5226,65.6157,27348.0
2021-10-05 13:10:00,70.52,70.63,70.39,70.42,228543.0,65.625,65.7273,65.504,65.5319,228543.0
2021-10-05 13:20:00,70.42,70.43,70.34,70.41,31541.0,65.5319,65.5412,65.4575,65.5226,31541.0
2021-10-05 13:30:00,70.41,70.44,70.35,70.42,22411.0,65.5226,65.5505,65.4668,65.5319,22411.0
2021-10-05 13:40:00,70.42,70.55,70.42,70.51,23306.0,65.5319,65.6529,65.5319,65.6157,23306.0
2021-10-05 13:50:00,70.51,70.51,70.44,70.51,34309.0,65.6157,65.6157,65.5505,65.6157,34309.0
2021-10-05 14:00:00,70.51,70.58,70.47,70.51,62021.0,65.6157,65.6808,65.5784,65.6157,62021.0
2021-10-05 14:10:00,70.5,70.53,70.43,70.48,26736.0,65.6064,65.6343,65.5412,65.5877,26736.0
2021-10-05 14:20:00,70.48,70.49,70.39,70.44,36988.0,65.5877,65.597,65.504,65.5505,36988.0
2021-10-05 14:30:00,70.45,70.46,70.35,70.36,53726.0,65.5598,65.5691,65.4668,65.4761,53726.0
2021-10-05 14:40:00,70.37,70.37,70.27,70.3,25493.0,65.4854,65.4854,65.3923,65.4202,25493.0
2021-10-05 14:50:00,70.3,70.31,70.22,70.23,18583.0,65.4202,65.4295,65.3458,65.3551,18583.0
2021-10-05 15:00:00,70.21,70.32,70.19,70.32,25005.0,65.3365,65.4388,65.3179,65.4388,25005.0
2021-10-05 15:10:00,70.32,70.37,70.28,70.35,37234.0,65.4388,65.4854,65.4016,65.4668,37234.0
2021-10-05 15:20:00,70.35,70.36,70.24,70.28,51163.0,65.4668,65.4761,65.3644,65.4016,51163.0
2021-10-05 15:30:00,70.29,70.36,70.22,70.23,93277.0,65.4109,65.4761,65.3458,65.3551,93277.0
2021-10-05 15:40:00,70.23,70.25,70.11,70.16,97427.0,65.3551,65.3737,65.2434,65.29,97427.0
2021-10-05 15:50:00,70.16,70.17,69.91,69.97,233219.0,65.29,65.2993,65.0573,65.1131,233219.0
2021-10-06 09:30:00,69.31,70.63,69.14,70.5,202011.0,64.499,65.7273,64.3408,65.6064,202011.0
2021-10-06 09:40:00,70.52,70.6,70.2,70.27,149507.0,65.625,65.6994,65.3272,65.3923,149507.0
2021-10-06 09:50:00,70.27,70.35,69.84,69.95,77681.0,65.3923,65.4668,64.9922,65.0945,77681.0
2021-10-06 10:00:00,69.94,69.95,69.63,69.9,76999.0,65.0852,65.0945,64.7967,65.048,76999.0
2021-10-06 10:10:00,69.91,70.36,69.78,70.29,88758.0,65.0573,65.4761,64.9363,65.4109,88758.0
2021-10-06 10:20:00,70.3,71.17,70.3,71.02,176266.0,65.4202,66.2298,65.4202,66.0903,176266.0
2021-10-06 10:30:00,71.0,71.13,70.75,70.89,113074.0,66.0716,66.1926,65.839,65.9693,113074.0
2021-10-06 10:40:00,70.9,71.04,70.75,71.04,97779.0,65.9786,66.1089,65.839,66.1089,97779.0
2021-10-06 10:50:00,71.02,71.08,70.9,71.01,248580.0,66.0903,66.1461,65.9786,66.081,248580.0
2021-10-06 11:00:00,71.0,71.0,70.86,70.97,45721.0,66.0716,66.0716,65.9414,66.0437,45721.0
2021-10-06 11:10:00,70.96,70.97,70.77,70.78,47983.0,66.0344,66.0437,65.8576,65.8669,47983.0
2021-10-06 11:20:00,70.79,70.83,70.69,70.8,40382.0,65.8762,65.9134,65.7832,65.8855,40382.0
2021-10-06 11:30:00,70.79,70.87,70.68,70.78,45569.0,65.8762,65.9507,65.7739,65.8669,45569.0
2021-10-06 11:40:00,70.79,70.9,70.75,70.76,31664.0,65.8762,65.9786,65.839,65.8483,31664.0
2021-10-06 11:50:00,70.77,71.03,70.77,71.02,49118.0,65.8576,66.0996,65.8576,66.0903,49118.0
2021-10-06 12:00:00,71.03,71.04,70.46,70.46,48218.0,66.0996,66.1089,65.5691,65.5691,48218.0
2021-10-06 12:10:00,70.46,70.52,70.37,70.45,34094.0,65.5691,65.625,65.4854,65.5598,34094.0
2021-10-06 12:20:00,70.45,70.5,70.31,70.36,45527.0,65.5598,65.6064,65.4295,65.4761,45527.0
2021-10-06 12:30:00,70.37,70.44,70.36,70.44,24851.0,65.4854,65.5505,65.4761,65.5505,24851.0
2021-10-06 12:40:00,70.43,70.63,70.42,70.57,53960.0,65.5412,65.7273,65.5319,65.6715,53960.0
2021-10-06 12:50:00,70.58,70.7,70.52,70.54,24172.0,65.6808,65.7925,65.625,65.6436,24172.0
2021-10-06 13:00:00,70.55,70.61,70.42,70.48,49993.0,65.6529,65.7087,65.5319,65.5877,49993.0
2021-10-06 13:10:00,70.47,70.61,70.4,70.59,27937.0,65.5784,65.7087,65.5133,65.6901,27937.0
2021-10-06 13:20:00,70.6,70.76,70.51,70.76,54672.0,65.6994,65.8483,65.6157,65.8483,54672.0
2021-10-06 13:30:00,70.77,70.95,70.76,70.91,55908.0,65.8576,66.0251,65.8483,65.9879,55908.0
2021-10-06 13:40:00,70.9,70.93,70.84,70.89,40461.0,65.9786,66.0065,65.9228,65.9693,40461.0
2021-10-06 13:50:00,70.87,70.91,70.75,70.91,22991.0,65.9507,65.9879,65.839,65.9879,22991.0
2021-10-06 14:00:00,70.91,71.07,70.81,71.07,44722.0,65.9879,66.1368,65.8948,66.1368,44722.0
2021-10-06 14:10:00,71.07,71.27,71.04,71.27,48015.0,66.1368,66.3229,66.1089,66.3229,48015.0
2021-10-06 14:20:00,71.28,71.31,71.17,71.26,45263.0,66.3322,66.3601,66.2298,66.3136,45263.0
2021-10-06 14:30:00,71.24,71.36,71.15,71.33,97351.0,66.295,66.4067,66.2112,66.3787,97351.0
2021-10-06 14:40:00,71.33,71.37,71.19,71.22,60245.0,66.3787,66.416,66.2485,66.2764,60245.0
2021-10-06 14:50:00,71.23,71.33,71.12,71.23,68399.0,66.2857,66.3787,66.1833,66.2857,68399.0
2021-10-06 15:00:00,71.22,71.34,71.19,71.3,68621.0,66.2764,66.388,66.2485,66.3508,68621.0
2021-10-06 15:10:00,71.31,71.56,71.29,71.51,83312.0,66.3601,66.5928,66.3415,66.5462,83312.0
2021-10-06 15:20:00,71.53,71.54,71.37,71.37,62540.0,66.5649,66.5742,66.416,66.416,62540.0
2021-10-06 15:30:00,71.36,71.47,71.29,71.36,114043.0,66.4067,66.509,66.3415,66.4067,114043.0
2021-10-06 15:40:00,71.36,71.47,71.27,71.43,78152.0,66.4067,66.509,66.3229,66.4718,78152.0
2021-10-06 15:50:00,71.43,71.6,71.41,71.54,299884.0,66.4718,66.63,66.4532,66.5742,299884.0
2021-10-07 09:30:00,72.97,74.14,72.85,73.89,405225.0,67.9049,68.9937,67.7932,68.761,405225.0
2021-10-07 09:40:00,73.89,74.56,73.8,74.4,333960.0,68.761,69.3845,68.6773,69.2356,333960.0
2021-10-07 09:50:00,74.43,75.0,74.27,74.34,290374.0,69.2636,69.794,69.1147,69.1798,290374.0
2021-10-07 10:00:00,74.37,74.75,74.15,74.19,181759.0,69.2077,69.5613,69.003,69.0402,181759.0
2021-10-07 10:10:00,74.24,74.79,74.18,74.79,301790.0,69.0867,69.5986,69.0309,69.5986,301790.0
2021-10-07 10:20:00,74.78,74.84,74.52,74.75,136004.0,69.5893,69.6451,69.3473,69.5613,136004.0
2021-10-07 10:30:00,74.75,75.0,74.65,74.78,209048.0,69.5613,69.794,69.4683,69.5893,209048.0
2021-10-07 10:40:00,74.78,74.97,74.7,74.72,122725.0,69.5893,69.7661,69.5148,69.5334,122725.0
2021-10-07 10:50:00,74.71,74.94,74.7,74.9,98977.0,69.5241,69.7382,69.5148,69.7009,98977.0
2021-10-07 11:00:00,74.89,74.89,74.7,74.76,95011.0,69.6916,69.6916,69.5148,69.5707,95011.0
2021-10-07 11:10:00,74.77,74.78,74.6,74.71,72664.0,69.58,69.5893,69.4218,69.5241,72664.0
2021-10-07 11:20:00,74.73,74.89,74.72,74.89,207142.0,69.5427,69.6916,69.5334,69.6916,207142.0
2021-10-07 11:30:00,74.89,74.96,74.83,74.84,117470.0,69.6916,69.7568,69.6358,69.6451,117470.0
2021-10-07 11:40:00,74.84,74.98,74.84,74.95,87118.0,69.6451,69.7754,69.6451,69.7475,87118.0
2021-10-07 11:50:00,74.95,74.95,74.83,74.94,54593.0,69.7475,69.7475,69.6358,69.7382,54593.0
2021-10-07 12:00:00,74.93,75.0,74.91,74.95,93761.0,69.7289,69.794,69.7102,69.7475,93761.0
2021-10-07 12:10:00,74.95,74.96,74.84,74.95,72651.0,69.7475,69.7568,69.6451,69.7475,72651.0
2021-10-07 12:20:00,74.95,74.97,74.86,74.89,51764.0,69.7475,69.7661,69.6637,69.6916,51764.0
2021-10-07 12:30:00,74.89,74.99,74.88,74.97,55387.0,69.6916,69.7847,69.6823,69.7661,55387.0
2021-10-07 12:40:00,74.98,74.99,74.86,74.91,53194.0,69.7754,69.7847,69.6637,69.7102,53194.0
2021-10-07 12:50:00,74.91,74.96,74.88,74.89,45360.0,69.7102,69.7568,69.6823,69.6916,45360.0
2021-10-07 13:00:00,74.88,74.92,74.83,74.9,122641.0,69.6823,69.7195,69.6358,69.7009,122641.0
2021-10-07 13:10:00,74.9,74.94,74.84,74.93,74788.0,69.7009,69.7382,69.6451,69.7289,74788.0
2021-10-07 13:20:00,74.94,75.17,74.94,75.11,165311.0,69.7382,69.9522,69.7382,69.8964,165311.0
2021-10-07 13:30:00,75.12,75.13,74.99,75.06,81231.0,69.9057,69.915,69.7847,69.8498,81231.0
2021-10-07 13:40:00,75.06,75.12,75.04,75.09,54008.0,69.8498,69.9057,69.8312,69.8777,54008.0
2021-10-07 13:50:00,75.09,75.14,75.01,75.07,93121.0,69.8777,69.9243,69.8033,69.8591,93121.0
2021-10-07 14:00:00,75.08,75.1,74.83,74.89,76383.0,69.8684,69.8871,69.6358,69.6916,76383.0
2021-10-07 14:10:00,74.87,74.9,74.83,74.88,38684.0,69.673,69.7009,69.6358,69.6823,38684.0
2021-10-07 14:20:00,74.86,74.87,74.76,74.81,51965.0,69.6637,69.673,69.5707,69.6172,51965.0
2021-10-07 14:30:00,74.83,74.88,74.77,74.85,42775.0,69.6358,69.6823,69.58,69.6544,42775.0
2021-10-07 14:40:00,74.85,74.85,74.64,74.7,53440.0,69.6544,69.6544,69.459,69.5148,53440.0
2021-10-07 14:50:00,74.69,74.69,74.5,74.52,76144.0,69.5055,69.5055,69.3287,69.3473,76144.0
2021-10-07 15:00:00,74.52,74.56,74.47,74.56,79432.0,69.3473,69.3845,69.3008,69.3845,79432.0
2021-10-07 15:10:00,74.56,74.67,74.46,74.61,77815.0,69.3845,69.4869,69.2915,69.4311,77815.0
2021-10-07 15:20:00,74.61,74.66,74.52,74.65,68449.0,69.4311,69.4776,69.3473,69.4683,68449.0
2021-10-07 15:30:00,74.64,74.7,74.44,74.44,160239.0,69.459,69.5148,69.2729,69.2729,160239.0
2021-10-07 15:40:00,74.45,74.5,74.3,74.37,188535.0,69.2822,69.3287,69.1426,69.2077,188535.0
2021-10-07 15:50:00,74.36,74.42,74.12,74.16,426342.0,69.1984,69.2543,68.9751,69.0123,426342.0
2021-10-08 09:30:00,74.44,74.84,74.33,74.47,160123.0,69.2729,69.6451,69.1705,69.3008,160123.0
2021-10-08 09:40:00,74.53,74.85,74.5,74.64,111516.0,69.3566,69.6544,69.3287,69.459,111516.0
2021-10-08 09:50:00,74.59,74.84,74.34,74.72,105826.0,69.4125,69.6451,69.1798,69.5334,105826.0
2021-10-08 10:00:00,74.74,75.29,74.7,75.11,171332.0,69.552,70.0639,69.5148,69.8964,171332.0
2021-10-08 10:10:00,75.12,75.24,74.9,75.06,90512.0,69.9057,70.0173,69.7009,69.8498,90512.0
2021-10-08 10:20:00,75.06,75.14,74.93,74.97,75261.0,69.8498,69.9243,69.7289,69.7661,75261.0
2021-10-08 10:30:00,74.99,75.08,74.75,74.75,88273.0,69.7847,69.8684,69.5613,69.5613,88273.0
2021-10-08 10:40:00,74.75,74.79,74.42,74.68,70986.0,69.5613,69.5986,69.2543,69.4962,70986.0
2021-10-08 10:50:00,74.68,74.77,74.61,74.65,68663.0,69.4962,69.58,69.4311,69.4683,68663.0
2021-10-08 11:00:00,74.66,74.9,74.62,74.9,36529.0,69.4776,69.7009,69.4404,69.7009,36529.0
2021-10-08 11:10:00,74.91,75.01,74.79,74.89,96420.0,69.7102,69.8033,69.5986,69.6916,96420.0
2021-10-08 11:20:00,74.89,74.9,74.69,74.83,51373.0,69.6916,69.7009,69.5055,69.6358,51373.0
2021-10-08 11:30:00,74.83,74.89,74.64,74.66,60626.0,69.6358,69.6916,69.459,69.4776,60626.0
2021-10-08 11:40:00,74.66,74.66,74.56,74.59,44550.0,69.4776,69.4776,69.3845,69.4125,44550.0
2021-10-08 11:50:00,74.58,74.68,74.51,74.68,37853.0,69.4031,69.4962,69.338,69.4962,37853.0
2021-10-08 12:00:00,74.68,74.85,74.67,74.82,50775.0,69.4962,69.6544,69.4869,69.6265,50775.0
2021-10-08 12:10:00,74.82,74.88,74.68,74.88,61644.0,69.6265,69.6823,69.4962,69.6823,61644.0
2021-10-08 12:20:00,74.88,74.95,74.78,74.8,37033.0,69.6823,69.7475,69.5893,69.6079,37033.0
2021-10-08 12:30:00,74.8,74.97,74.78,74.97,34676.0,69.6079,69.7661,69.5893,69.7661,34676.0
2021-10-08 12:40:00,74.96,75.01,74.91,74.96,42022.0,69.7568,69.8033,69.7102,69.7568,42022.0
2021-10-08 12:50:00,74.98,75.06,74.96,74.99,42592.0,69.7754,69.8498,69.7568,69.7847,42592.0
2021-10-08 13:00:00,74.99,75.04,74.94,74.94,31919.0,69.7847,69.8312,69.7382,69.7382,31919.0
2021-10-08 13:10:00,74.93,74.99,74.76,74.82,51078.0,69.7289,69.7847,69.5707,69.6265,51078.0
2021-10-08 13:20:00,74.83,75.01,74.82,74.95,54724.0,69.6358,69.8033,69.6265,69.7475,54724.0
2021-10-08 13:30:00,74.95,75.02,74.95,74.98,44547.0,69.7475,69.8126,69.7475,69.7754,44547.0
2021-10-08 13:40:00,74.99,75.05,74.95,75.03,43331.0,69.7847,69.8405,69.7475,69.8219,43331.0
2021-10-08 13:50:00,75.03,75.32,75.02,75.31,74447.0,69.8219,70.0918,69.8126,70.0825,74447.0
2021-10-08 14:00:00,75.32,75.57,75.32,75.51,132537.0,70.0918,70.3244,70.0918,70.2686,132537.0
2021-10-08 14:10:00,75.51,75.72,75.42,75.69,127722.0,70.2686,70.464,70.1848,70.4361,127722.0
2021-10-08 14:20:00,75.69,75.95,75.69,75.9,143690.0,70.4361,70.6781,70.4361,70.6315,143690.0
2021-10-08 14:30:00,75.9,75.91,75.67,75.74,79203.0,70.6315,70.6408,70.4175,70.4826,79203.0
2021-10-08 14:40:00,75.75,75.84,75.66,75.74,275478.0,70.4919,70.5757,70.4082,70.4826,275478.0
2021-10-08 14:50:00,75.73,75.83,75.72,75.79,57453.0,70.4733,70.5664,70.464,70.5292,57453.0
2021-10-08 15:00:00,75.79,75.82,75.67,75.69,63679.0,70.5292,70.5571,70.4175,70.4361,63679.0
2021-10-08 15:10:00,75.69,75.7,75.55,75.56,58331.0,70.4361,70.4454,70.3058,70.3151,58331.0
2021-10-08 15:20:00,75.55,75.62,75.47,75.52,63926.0,70.3058,70.371,70.2314,70.2779,63926.0
2021-10-08 15:30:00,75.51,75.52,75.2,75.27,122936.0,70.2686,70.2779,69.9801,70.0453,122936.0
2021-10-08 15:40:00,75.27,75.27,75.07,75.07,136259.0,70.0453,70.0453,69.8591,69.8591,136259.0
2021-10-08 15:50:00,75.05,75.09,74.99,75.05,235618.0,69.8405,69.8777,69.7847,69.8405,235618.0
2021-10-11 09:30:00,74.73,74.9,74.42,74.71,177846.0,69.5427,69.7009,69.2543,69.5241,177846.0
2021-10-11 09:40:00,74.71,74.74,74.3,74.42,63173.0,69.5241,69.552,69.1426,69.2543,63173.0
2021-10-11 09:50:00,74.42,74.79,74.31,74.73,56130.0,69.2543,69.5986,69.1519,69.5427,56130.0
2021-10-11 10:00:00,74.74,74.82,74.64,74.76,48800.0,69.552,69.6265,69.459,69.5707,48800.0
2021-10-11 10:10:00,74.76,74.81,74.51,74.61,57284.0,69.5707,69.6172,69.338,69.4311,57284.0
2021-10-11 10:20:00,74.61,74.67,74.53,74.61,49635.0,69.4311,69.4869,69.3566,69.4311,49635.0
2021-10-11 10:30:00,74.62,74.8,74.59,74.69,51723.0,69.4404,69.6079,69.4125,69.5055,51723.0
2021-10-11 10:40:00,74.7,74.71,74.37,74.4,45618.0,69.5148,69.5241,69.2077,69.2356,45618.0
2021-10-11 10:50:00,74.4,74.45,74.29,74.3,42978.0,69.2356,69.2822,69.1333,69.1426,42978.0
2021-10-11 11:00:00,74.31,74.33,74.2,74.3,55734.0,69.1519,69.1705,69.0495,69.1426,55734.0
2021-10-11 11:10:00,74.29,74.41,74.29,74.3,28077.0,69.1333,69.2449,69.1333,69.1426,28077.0
2021-10-11 11:20:00,74.31,74.54,74.3,74.52,32398.0,69.1519,69.3659,69.1426,69.3473,32398.0
2021-10-11 11:30:00,74.52,74.61,74.44,74.58,21089.0,69.3473,69.4311,69.2729,69.4031,21089.0
2021-10-11 11:40:00,74.59,74.62,74.51,74.58,35796.0,69.4125,69.4404,69.338,69.4031,35796.0
2021-10-11 11:50:00,74.57,74.62,74.52,74.61,22474.0,69.3938,69.4404,69.3473,69.4311,22474.0
2021-10-11 12:00:00,74.61,74.61,74.39,74.43,37602.0,69.4311,69.4311,69.2263,69.2636,37602.0
2021-10-11 12:10:00,74.42,74.44,74.34,74.39,19336.0,69.2543,69.2729,69.1798,69.2263,19336.0
2021-10-11 12:20:00,74.37,74.49,74.29,74.45,51809.0,69.2077,69.3194,69.1333,69.2822,51809.0
2021-10-11 12:30:00,74.47,74.57,74.47,74.54,31630.0,69.3008,69.3938,69.3008,69.3659,31630.0
2021-10-11 12:40:00,74.55,74.64,74.51,74.63,29837.0,69.3752,69.459,69.338,69.4497,29837.0
2021-10-11 12:50:00,74.63,74.63,74.5,74.6,44562.0,69.4497,69.4497,69.3287,69.4218,44562.0
2021-10-11 13:00:00,74.6,74.6,74.36,74.4,35525.0,69.4218,69.4218,69.1984,69.2356,35525.0
2021-10-11 13:10:00,74.43,74.6,74.43,74.57,33411.0,69.2636,69.4218,69.2636,69.3938,33411.0
2021-10-11 13:20:00,74.57,74.6,74.33,74.39,29719.0,69.3938,69.4218,69.1705,69.2263,29719.0
2021-10-11 13:30:00,74.39,74.47,74.34,74.47,29015.0,69.2263,69.3008,69.1798,69.3008,29015.0
2021-10-11 13:40:00,74.45,74.56,74.33,74.44,40199.0,69.2822,69.3845,69.1705,69.2729,40199.0
2021-10-11 13:50:00,74.44,74.64,74.44,74.62,33945.0,69.2729,69.459,69.2729,69.4404,33945.0
2021-10-11 14:00:00,74.62,74.72,74.59,74.72,32159.0,69.4404,69.5334,69.4125,69.5334,32159.0
2021-10-11 14:10:00,74.71,74.78,74.68,74.7,46137.0,69.5241,69.5893,69.4962,69.5148,46137.0
2021-10-11 14:20:00,74.69,74.76,74.62,74.72,79148.0,69.5055,69.5707,69.4404,69.5334,79148.0
2021-10-11 14:30:00,74.71,74.76,74.65,74.68,57706.0,69.5241,69.5707,69.4683,69.4962,57706.0
2021-10-11 14:40:00,74.67,74.75,74.62,74.69,59476.0,69.4869,69.5613,69.4404,69.5055,59476.0
2021-10-11 14:50:00,74.67,74.71,74.59,74.67,36493.0,69.4869,69.5241,69.4125,69.4869,36493.0
2021-10-11 15:00:00,74.67,74.75,74.63,74.66,49644.0,69.4869,69.5613,69.4497,69.4776,49644.0
2021-10-11 15:10:00,74.65,74.72,74.62,74.67,39949.0,69.4683,69.5334,69.4404,69.4869,39949.0
2021-10-11 15:20:00,74.69,74.7,74.57,74.6,48833.0,69.5055,69.5148,69.3938,69.4218,48833.0
2021-10-11 15:30:00,74.59,74.67,74.58,74.65,56218.0,69.4125,69.4869,69.4031,69.4683,56218.0
2021-10-11 15:40:00,74.66,74.7,74.58,74.66,106171.0,69.4776,69.5148,69.4031,69.4776,106171.0
2021-10-11 15:50:00,74.65,74.65,74.47,74.48,202867.0,69.4683,69.4683,69.3008,69.3101,202867.0
2021-10-12 09:30:00,75.21,75.71,74.93,75.55,221133.0,69.9894,70.4547,69.7289,70.3058,221133.0
2021-10-12 09:40:00,75.58,75.71,74.83,75.11,186935.0,70.3337,70.4547,69.6358,69.8964,186935.0
2021-10-12 09:50:00,75.08,75.37,74.86,74.86,80934.0,69.8684,70.1383,69.6637,69.6637,80934.0
2021-10-12 10:00:00,74.81,75.19,74.81,74.92,68758.0,69.6172,69.9708,69.6172,69.7195,68758.0
2021-10-12 10:10:00,74.92,75.14,74.72,74.97,64928.0,69.7195,69.9243,69.5334,69.7661,64928.0
2021-10-12 10:20:00,74.97,75.1,74.8,75.03,53143.0,69.7661,69.8871,69.6079,69.8219,53143.0
2021-10-12 10:30:00,75.03,75.13,74.94,75.11,58313.0,69.8219,69.915,69.7382,69.8964,58313.0
2021-10-12 10:40:00,75.12,75.3,75.03,75.03,78149.0,69.9057,70.0732,69.8219,69.8219,78149.0
2021-10-12 10:50:00,75.02,75.05,74.68,74.68,59517.0,69.8126,69.8405,69.4962,69.4962,59517.0
2021-10-12 11:00:00,74.71,75.02,74.71,74.96,31891.0,69.5241,69.8126,69.5241,69.7568,31891.0
2021-10-12 11:10:00,74.99,74.99,74.67,74.77,40638.0,69.7847,69.7847,69.4869,69.58,40638.0
2021-10-12 11:20:00,74.76,74.98,74.74,74.93,41892.0,69.5707,69.7754,69.552,69.7289,41892.0
2021-10-12 11:30:00,74.92,74.95,74.81,74.89,31914.0,69.7195,69.7475,69.6172,69.6916,31914.0
2021-10-12 11:40:00,74.87,75.01,74.82,75.0,33787.0,69.673,69.8033,69.6265,69.794,33787.0
2021-10-12 11:50:00,75.0,75.06,74.94,75.06,44604.0,69.794,69.8498,69.7382,69.8498,44604.0
2021-10-12 12:00:00,75.07,75.27,75.06,75.2,57678.0,69.8591,70.0453,69.8498,69.9801,57678.0
2021-10-12 12:10:00,75.2,75.22,75.06,75.09,39447.0,69.9801,69.9987,69.8498,69.8777,39447.0
2021-10-12 12:20:00,75.08,75.12,74.91,74.91,32201.0,69.8684,69.9057,69.7102,69.7102,32201.0
2021-10-12 12:30:00,74.92,74.93,74.52,74.54,76513.0,69.7195,69.7289,69.3473,69.3659,76513.0
2021-10-12 12:40:00,74.53,74.7,74.51,74.64,28600.0,69.3566,69.5148,69.338,69.459,28600.0
2021-10-12 12:50:00,74.63,74.72,74.63,74.7,19678.0,69.4497,69.5334,69.4497,69.5148,19678.0
2021-10-12 13:00:00,74.69,74.71,74.58,74.59,29471.0,69.5055,69.5241,69.4031,69.4125,29471.0
2021-10-12 13:10:00,74.59,74.7,74.59,74.7,18154.0,69.4125,69.5148,69.4125,69.5148,18154.0
2021-10-12 13:20:00,74.69,74.75,74.59,74.73,25614.0,69.5055,69.5613,69.4125,69.5427,25614.0
2021-10-12 13:30:00,74.72,74.79,74.7,74.78,18771.0,69.5334,69.5986,69.5148,69.5893,18771.0
2021-10-12 13:40:00,74.78,74.88,74.77,74.83,28267.0,69.5893,69.6823,69.58,69.6358,28267.0
2021-10-12 13:50:00,74.83,74.85,74.72,74.79,29366.0,69.6358,69.6544,69.5334,69.5986,29366.0
2021-10-12 14:00:00,74.78,74.83,74.73,74.82,35003.0,69.5893,69.6358,69.5427,69.6265,35003.0
2021-10-12 14:10:00,74.83,75.07,74.8,75.0,40058.0,69.6358,69.8591,69.6079,69.794,40058.0
2021-10-12 14:20:00,74.98,75.03,74.97,74.97,27276.0,69.7754,69.8219,69.7661,69.7661,27276.0
2021-10-12 14:30:00,74.98,75.0,74.8,74.82,37400.0,69.7754,69.794,69.6079,69.6265,37400.0
2021-10-12 14:40:00,74.82,74.86,74.72,74.73,40756.0,69.6265,69.6637,69.5334,69.5427,40756.0
2021-10-12 14:50:00,74.73,74.76,74.62,74.65,40708.0,69.5427,69.5707,69.4404,69.4683,40708.0
2021-10-12 15:00:00,74.65,74.7,74.58,74.68,36588.0,69.4683,69.5148,69.4031,69.4962,36588.0
2021-10-12 15:10:00,74.67,74.76,74.67,74.74,26903.0,69.4869,69.5707,69.4869,69.552,26903.0
2021-10-12 15:20:00,74.74,74.81,74.71,74.77,47103.0,69.552,69.6172,69.5241,69.58,47103.0
2021-10-12 15:30:00,74.75,74.87,74.71,74.78,64456.0,69.5613,69.673,69.5241,69.5893,64456.0
2021-10-12 15:40:00,74.76,74.79,74.52,74.6,76265.0,69.5707,69.5986,69.3473,69.4218,76265.0
2021-10-12 15:50:00,74.57,74.78,74.57,74.68,188749.0,69.3938,69.5893,69.3938,69.4962,188749.0
2021-10-13 09:30:00,74.97,75.28,74.85,75.04,83754.0,69.7661,70.0546,69.6544,69.8312,83754.0
2021-10-13 09:40:00,75.03,75.1,74.72,74.89,48534.0,69.8219,69.8871,69.5334,69.6916,48534.0
2021-10-13 09:50:00,74.85,74.94,74.59,74.74,51673.0,69.6544,69.7382,69.4125,69.552,51673.0
2021-10-13 10:00:00,74.75,74.78,74.58,74.61,36815.0,69.5613,69.5893,69.4031,69.4311,36815.0
2021-10-13 10:10:00,74.63,74.67,74.24,74.49,44149.0,69.4497,69.4869,69.0867,69.3194,44149.0
2021-10-13 10:20:00,74.51,74.67,74.4,74.63,47671.0,69.338,69.4869,69.2356,69.4497,47671.0
2021-10-13 10:30:00,74.62,74.78,74.52,74.63,46744.0,69.4404,69.5893,69.3473,69.4497,46744.0
2021-10-13 10:40:00,74.65,74.8,74.65,74.73,59901.0,69.4683,69.6079,69.4683,69.5427,59901.0
2021-10-13 10:50:00,74.73,74.76,74.64,74.69,44381.0,69.5427,69.5707,69.459,69.5055,44381.0
2021-10-13 11:00:00,74.67,74.83,74.66,74.75,29068.0,69.4869,69.6358,69.4776,69.5613,29068.0
2021-10-13 11:10:00,74.75,74.85,74.71,74.81,20780.0,69.5613,69.6544,69.5241,69.6172,20780.0
2021-10-13 11:20:00,74.8,74.82,74.52,74.55,27812.0,69.6079,69.6265,69.3473,69.3752,27812.0
2021-10-13 11:30:00,74.55,74.57,74.33,74.41,29371.0,69.3752,69.3938,69.1705,69.2449,29371.0
2021-10-13 11:40:00,74.43,74.75,74.39,74.67,56299.0,69.2636,69.5613,69.2263,69.4869,56299.0
2021-10-13 11:50:00,74.64,74.72,74.6,74.71,22547.0,69.459,69.5334,69.4218,69.5241,22547.0
2021-10-13 12:00:00,74.71,74.75,74.66,74.75,29126.0,69.5241,69.5613,69.4776,69.5613,29126.0
2021-10-13 12:10:00,74.73,74.77,74.71,74.73,18653.0,69.5427,69.58,69.5241,69.5427,18653.0
2021-10-13 12:20:00,74.73,74.85,74.71,74.85,25715.0,69.5427,69.6544,69.5241,69.6544,25715.0
2021-10-13 12:30:00,74.85,74.85,74.76,74.79,31496.0,69.6544,69.6544,69.5707,69.5986,31496.0
2021-10-13 12:40:00,74.79,74.92,74.72,74.72,40878.0,69.5986,69.7195,69.5334,69.5334,40878.0
2021-10-13 12:50:00,74.72,74.77,74.69,74.77,22373.0,69.5334,69.58,69.5055,69.58,22373.0
2021-10-13 13:00:00,74.76,74.89,74.73,74.89,37937.0,69.5707,69.6916,69.5427,69.6916,37937.0
2021-10-13 13:10:00,74.89,74.96,74.86,74.95,21288.0,69.6916,69.7568,69.6637,69.7475,21288.0
2021-10-13 13:20:00,74.94,75.06,74.92,75.0,22713.0,69.7382,69.8498,69.7195,69.794,22713.0
2021-10-13 13:30:00,75.02,75.15,75.0,75.13,43587.0,69.8126,69.9336,69.794,69.915,43587.0
2021-10-13 13:40:00,75.11,75.12,75.01,75.01,21655.0,69.8964,69.9057,69.8033,69.8033,21655.0
2021-10-13 13:50:00,75.02,75.11,75.02,75.03,16896.0,69.8126,69.8964,69.8126,69.8219,16896.0
2021-10-13 14:00:00,75.06,75.33,74.98,75.16,32137.0,69.8498,70.1011,69.7754,69.9429,32137.0
2021-10-13 14:10:00,75.14,75.32,75.1,75.2,46085.0,69.9243,70.0918,69.8871,69.9801,46085.0
2021-10-13 14:20:00,75.22,75.26,75.07,75.09,40787.0,69.9987,70.0359,69.8591,69.8777,40787.0
2021-10-13 14:30:00,75.09,75.11,74.95,75.03,28464.0,69.8777,69.8964,69.7475,69.8219,28464.0
2021-10-13 14:40:00,75.02,75.02,74.92,75.0,34636.0,69.8126,69.8126,69.7195,69.794,34636.0
2021-10-13 14:50:00,75.0,75.03,74.95,74.99,25504.0,69.794,69.8219,69.7475,69.7847,25504.0
2021-10-13 15:00:00,75.0,75.12,74.94,75.12,32842.0,69.794,69.9057,69.7382,69.9057,32842.0
2021-10-13 15:10:00,75.1,75.12,74.99,74.99,34460.0,69.8871,69.9057,69.7847,69.7847,34460.0
2021-10-13 15:20:00,75.01,75.04,74.92,74.92,43258.0,69.8033,69.8312,69.7195,69.7195,43258.0
2021-10-13 15:30:00,74.92,74.97,74.88,74.94,50303.0,69.7195,69.7661,69.6823,69.7382,50303.0
2021-10-13 15:40:00,74.95,74.96,74.88,74.9,101791.0,69.7475,69.7568,69.6823,69.7009,101791.0
2021-10-13 15:50:00,74.9,74.97,74.79,74.92,276589.0,69.7009,69.7661,69.5986,69.7195,276589.0
2021-10-14 09:30:00,75.55,75.75,75.02,75.02,109630.0,70.3058,70.4919,69.8126,69.8126,109630.0
2021-10-14 09:40:00,75.01,75.09,74.8,74.86,98539.0,69.8033,69.8777,69.6079,69.6637,98539.0
2021-10-14 09:50:00,74.83,74.84,74.22,74.38,106663.0,69.6358,69.6451,69.0681,69.217,106663.0
2021-10-14 10:00:00,74.38,74.56,74.3,74.39,79543.0,69.217,69.3845,69.1426,69.2263,79543.0
2021-10-14 10:10:00,74.39,74.68,74.39,74.62,44033.0,69.2263,69.4962,69.2263,69.4404,44033.0
2021-10-14 10:20:00,74.63,74.81,74.57,74.74,65283.0,69.4497,69.6172,69.3938,69.552,65283.0
2021-10-14 10:30:00,74.75,74.76,74.61,74.66,46708.0,69.5613,69.5707,69.4311,69.4776,46708.0
2021-10-14 10:40:00,74.68,74.77,74.63,74.75,43259.0,69.4962,69.58,69.4497,69.5613,43259.0
2021-10-14 10:50:00,74.76,74.78,74.7,74.75,43846.0,69.5707,69.5893,69.5148,69.5613,43846.0
2021-10-14 11:00:00,74.75,74.78,74.69,74.71,62870.0,69.5613,69.5893,69.5055,69.5241,62870.0
2021-10-14 11:10:00,74.7,74.76,74.66,74.76,43207.0,69.5148,69.5707,69.4776,69.5707,43207.0
2021-10-14 11:20:00,74.75,74.79,74.7,74.78,38405.0,69.5613,69.5986,69.5148,69.5893,38405.0
2021-10-14 11:30:00,74.78,74.79,74.67,74.74,34163.0,69.5893,69.5986,69.4869,69.552,34163.0
2021-10-14 11:40:00,74.75,74.8,74.7,74.78,34313.0,69.5613,69.6079,69.5148,69.5893,34313.0
2021-10-14 11:50:00,74.79,74.8,74.72,74.75,42639.0,69.5986,69.6079,69.5334,69.5613,42639.0
2021-10-14 12:00:00,74.75,74.78,74.73,74.77,32528.0,69.5613,69.5893,69.5427,69.58,32528.0
2021-10-14 12:10:00,74.76,74.8,74.72,74.78,65616.0,69.5707,69.6079,69.5334,69.5893,65616.0
2021-10-14 12:20:00,74.78,74.84,74.77,74.81,58889.0,69.5893,69.6451,69.58,69.6172,58889.0
2021-10-14 12:30:00,74.81,74.86,74.76,74.77,89740.0,69.6172,69.6637,69.5707,69.58,89740.0
2021-10-14 12:40:00,74.77,74.81,74.73,74.8,52770.0,69.58,69.6172,69.5427,69.6079,52770.0
2021-10-14 12:50:00,74.81,74.81,74.69,74.8,105245.0,69.6172,69.6172,69.5055,69.6079,105245.0
2021-10-14 13:00:00,74.8,74.83,74.68,74.68,53475.0,69.6079,69.6358,69.4962,69.4962,53475.0
2021-10-14 13:10:00,74.69,74.71,74.56,74.56,38097.0,69.5055,69.5241,69.3845,69.3845,38097.0
2021-10-14 13:20:00,74.55,74.58,74.52,74.53,31718.0,69.3752,69.4031,69.3473,69.3566,31718.0
2021-10-14 13:30:00,74.52,74.64,74.52,74.61,47526.0,69.3473,69.459,69.3473,69.4311,47526.0
2021-10-14 13:40:00,74.61,74.71,74.6,74.7,45874.0,69.4311,69.5241,69.4218,69.5148,45874.0
2021-10-14 13:50:00,74.69,74.7,74.64,74.67,36209.0,69.5055,69.5148,69.459,69.4869,36209.0
2021-10-14 14:00:00,74.67,74.7,74.62,74.69,33709.0,69.4869,69.5148,69.4404,69.5055,33709.0
2021-10-14 14:10:00,74.69,74.79,74.68,74.78,26697.0,69.5055,69.5986,69.4962,69.5893,26697.0
2021-10-14 14:20:00,74.79,74.98,74.79,74.96,33363.0,69.5986,69.7754,69.5986,69.7568,33363.0
2021-10-14 14:30:00,74.95,75.02,74.91,74.92,53578.0,69.7475,69.8126,69.7102,69.7195,53578.0
2021-10-14 14:40:00,74.91,74.93,74.87,74.9,39004.0,69.7102,69.7289,69.673,69.7009,39004.0
2021-10-14 14:50:00,74.89,74.94,74.88,74.94,43301.0,69.6916,69.7382,69.6823,69.7382,43301.0
2021-10-14 15:00:00,74.94,74.94,74.75,74.76,55062.0,69.7382,69.7382,69.5613,69.5707,55062.0
2021-10-14 15:10:00,74.76,74.77,74.7,74.7,34474.0,69.5707,69.58,69.5148,69.5148,34474.0
2021-10-14 15:20:00,74.7,74.81,74.67,74.76,48485.0,69.5148,69.6172,69.4869,69.5707,48485.0
2021-10-14 15:30:00,74.75,74.75,74.6,74.65,86686.0,69.5613,69.5613,69.4218,69.4683,86686.0
2021-10-14 15:40:00,74.65,74.73,74.58,74.67,124317.0,69.4683,69.5427,69.4031,69.4869,124317.0
2021-10-14 15:50:00,74.67,74.9,74.54,74.68,374685.0,69.4869,69.7009,69.3659,69.4962,374685.0
2021-10-15 09:30:00,75.06,75.42,74.65,74.77,230746.0,69.8498,70.1848,69.4683,69.58,230746.0
2021-10-15 09:40:00,74.8,74.94,74.64,74.93,65460.0,69.6079,69.7382,69.459,69.7289,65460.0
2021-10-15 09:50:00,74.91,74.92,74.75,74.85,135753.0,69.7102,69.7195,69.5613,69.6544,135753.0
2021-10-15 10:00:00,74.86,74.87,74.7,74.83,45754.0,69.6637,69.673,69.5148,69.6358,45754.0
2021-10-15 10:10:00,74.83,74.87,74.68,74.86,101672.0,69.6358,69.673,69.4962,69.6637,101672.0
2021-10-15 10:20:00,74.86,74.89,74.77,74.77,45758.0,69.6637,69.6916,69.58,69.58,45758.0
2021-10-15 10:30:00,74.78,75.16,74.77,75.16,63988.0,69.5893,69.9429,69.58,69.9429,63988.0
2021-10-15 10:40:00,75.16,75.17,75.05,75.08,54496.0,69.9429,69.9522,69.8405,69.8684,54496.0
2021-10-15 10:50:00,75.08,75.25,75.07,75.16,65122.0,69.8684,70.0266,69.8591,69.9429,65122.0
2021-10-15 11:00:00,75.17,75.18,75.0,75.07,50341.0,69.9522,69.9615,69.794,69.8591,50341.0
2021-10-15 11:10:00,75.07,75.25,75.04,75.2,150802.0,69.8591,70.0266,69.8312,69.9801,150802.0
2021-10-15 11:20:00,75.19,75.3,75.09,75.16,172952.0,69.9708,70.0732,69.8777,69.9429,172952.0
2021-10-15 11:30:00,75.16,75.22,75.05,75.12,127972.0,69.9429,69.9987,69.8405,69.9057,127972.0
2021-10-15 11:40:00,75.13,75.15,75.01,75.02,51563.0,69.915,69.9336,69.8033,69.8126,51563.0
2021-10-15 11:50:00,75.03,75.07,74.98,75.04,65246.0,69.8219,69.8591,69.7754,69.8312,65246.0
2021-10-15 12:00:00,75.05,75.07,74.99,75.03,66231.0,69.8405,69.8591,69.7847,69.8219,66231.0
2021-10-15 12:10:00,75.03,75.14,75.0,75.06,183786.0,69.8219,69.9243,69.794,69.8498,183786.0
2021-10-15 12:20:00,75.05,75.09,74.97,75.08,28809.0,69.8405,69.8777,69.7661,69.8684,28809.0
2021-10-15 12:30:00,75.08,75.12,75.0,75.01,60158.0,69.8684,69.9057,69.794,69.8033,60158.0
2021-10-15 12:40:00,75.01,75.06,75.01,75.03,60110.0,69.8033,69.8498,69.8033,69.8219,60110.0
2021-10-15 12:50:00,75.04,75.06,75.0,75.02,31519.0,69.8312,69.8498,69.794,69.8126,31519.0
2021-10-15 13:00:00,75.02,75.02,74.91,74.99,40289.0,69.8126,69.8126,69.7102,69.7847,40289.0
2021-10-15 13:10:00,75.0,75.03,74.94,74.97,33013.0,69.794,69.8219,69.7382,69.7661,33013.0
2021-10-15 13:20:00,74.97,75.01,74.95,74.95,22856.0,69.7661,69.8033,69.7475,69.7475,22856.0
2021-10-15 13:30:00,74.95,75.01,74.95,75.0,13536.0,69.7475,69.8033,69.7475,69.794,13536.0
2021-10-15 13:40:00,74.99,75.03,74.95,75.02,29725.0,69.7847,69.8219,69.7475,69.8126,29725.0
2021-10-15 13:50:00,75.02,75.05,75.0,75.0,64731.0,69.8126,69.8405,69.794,69.794,64731.0
2021-10-15 14:00:00,75.0,75.08,75.0,75.06,50608.0,69.794,69.8684,69.794,69.8498,50608.0
2021-10-15 14:10:00,75.06,75.07,75.0,75.04,55179.0,69.8498,69.8591,69.794,69.8312,55179.0
2021-10-15 14:20:00,75.04,75.17,75.02,75.14,96393.0,69.8312,69.9522,69.8126,69.9243,96393.0
2021-10-15 14:30:00,75.15,75.21,75.07,75.09,29737.0,69.9336,69.9894,69.8591,69.8777,29737.0
2021-10-15 14:40:00,75.09,75.09,75.02,75.08,48788.0,69.8777,69.8777,69.8126,69.8684,48788.0
2021-10-15 14:50:00,75.08,75.09,75.02,75.06,44064.0,69.8684,69.8777,69.8126,69.8498,44064.0
2021-10-15 15:00:00,75.06,75.08,74.93,74.95,41583.0,69.8498,69.8684,69.7289,69.7475,41583.0
2021-10-15 15:10:00,74.94,75.01,74.92,75.0,33526.0,69.7382,69.8033,69.7195,69.794,33526.0
2021-10-15 15:20:00,75.0,75.02,74.96,75.0,56118.0,69.794,69.8126,69.7568,69.794,56118.0
2021-10-15 15:30:00,75.0,75.0,74.91,74.95,62635.0,69.794,69.794,69.7102,69.7475,62635.0
2021-10-15 15:40:00,74.94,74.95,74.84,74.91,99552.0,69.7382,69.7475,69.6451,69.7102,99552.0
2021-10-15 15:50:00,74.91,74.99,74.8,74.94,338003.0,69.7102,69.7847,69.6079,69.7382,338003.0
2021-10-18 09:30:00,74.62,74.95,74.38,74.81,94963.0,69.4404,69.7475,69.217,69.6172,94963.0
2021-10-18 09:40:00,74.85,75.04,74.71,74.97,124624.0,69.6544,69.8312,69.5241,69.7661,124624.0
2021-10-18 09:50:00,74.97,75.05,74.77,74.79,203729.0,69.7661,69.8405,69.58,69.5986,203729.0
2021-10-18 10:00:00,74.8,74.83,74.7,74.78,90737.0,69.6079,69.6358,69.5148,69.5893,90737.0
2021-10-18 10:10:00,74.78,74.78,74.39,74.39,80508.0,69.5893,69.5893,69.2263,69.2263,80508.0
2021-10-18 10:20:00,74.4,74.52,74.32,74.52,108171.0,69.2356,69.3473,69.1612,69.3473,108171.0
2021-10-18 10:30:00,74.52,74.53,74.13,74.17,176273.0,69.3473,69.3566,68.9844,69.0216,176273.0
2021-10-18 10:40:00,74.17,74.2,73.89,74.03,132497.0,69.0216,69.0495,68.761,68.8913,132497.0
2021-10-18 10:50:00,74.03,74.32,73.94,74.17,219602.0,68.8913,69.1612,68.8076,69.0216,219602.0
2021-10-18 11:00:00,74.17,74.28,74.08,74.17,184159.0,69.0216,69.124,68.9379,69.0216,184159.0
2021-10-18 11:10:00,74.16,74.45,74.16,74.45,197280.0,69.0123,69.2822,69.0123,69.2822,197280.0
2021-10-18 11:20:00,74.44,74.6,74.4,74.45,116509.0,69.2729,69.4218,69.2356,69.2822,116509.0
2021-10-18 11:30:00,74.44,74.52,74.35,74.36,43052.0,69.2729,69.3473,69.1891,69.1984,43052.0
2021-10-18 11:40:00,74.35,74.44,74.32,74.34,139021.0,69.1891,69.2729,69.1612,69.1798,139021.0
2021-10-18 11:50:00,74.33,74.52,74.33,74.5,61633.0,69.1705,69.3473,69.1705,69.3287,61633.0
2021-10-18 12:00:00,74.49,74.58,74.49,74.57,72998.0,69.3194,69.4031,69.3194,69.3938,72998.0
2021-10-18 12:10:00,74.6,74.64,74.44,74.44,59143.0,69.4218,69.459,69.2729,69.2729,59143.0
2021-10-18 12:20:00,74.45,74.56,74.42,74.55,155446.0,69.2822,69.3845,69.2543,69.3752,155446.0
2021-10-18 12:30:00,74.55,74.65,74.48,74.58,150358.0,69.3752,69.4683,69.3101,69.4031,150358.0
2021-10-18 12:40:00,74.58,74.72,74.57,74.68,113315.0,69.4031,69.5334,69.3938,69.4962,113315.0
2021-10-18 12:50:00,74.68,74.75,74.64,74.7,62187.0,69.4962,69.5613,69.459,69.5148,62187.0
2021-10-18 13:00:00,74.71,74.72,74.58,74.59,43032.0,69.5241,69.5334,69.4031,69.4125,43032.0
2021-10-18 13:10:00,74.6,74.71,74.6,74.67,37326.0,69.4218,69.5241,69.4218,69.4869,37326.0
2021-10-18 13:20:00,74.68,74.73,74.61,74.72,27551.0,69.4962,69.5427,69.4311,69.5334,27551.0
2021-10-18 13:30:00,74.72,74.72,74.61,74.63,29382.0,69.5334,69.5334,69.4311,69.4497,29382.0
2021-10-18 13:40:00,74.63,74.64,74.56,74.61,34248.0,69.4497,69.459,69.3845,69.4311,34248.0
2021-10-18 13:50:00,74.62,74.64,74.58,74.6,20767.0,69.4404,69.459,69.4031,69.4218,20767.0
2021-10-18 14:00:00,74.6,74.64,74.53,74.53,75435.0,69.4218,69.459,69.3566,69.3566,75435.0
2021-10-18 14:10:00,74.53,74.59,74.47,74.56,42851.0,69.3566,69.4125,69.3008,69.3845,42851.0
2021-10-18 14:20:00,74.55,74.57,74.47,74.52,38404.0,69.3752,69.3938,69.3008,69.3473,38404.0
2021-10-18 14:30:00,74.51,74.54,74.39,74.42,43216.0,69.338,69.3659,69.2263,69.2543,43216.0
2021-10-18 14:40:00,74.42,74.5,74.38,74.5,32075.0,69.2543,69.3287,69.217,69.3287,32075.0
2021-10-18 14:50:00,74.49,74.57,74.47,74.47,48657.0,69.3194,69.3938,69.3008,69.3008,48657.0
2021-10-18 15:00:00,74.47,74.51,74.45,74.5,48336.0,69.3008,69.338,69.2822,69.3287,48336.0
2021-10-18 15:10:00,74.5,74.53,74.39,74.44,59891.0,69.3287,69.3566,69.2263,69.2729,59891.0
2021-10-18 15:20:00,74.45,74.5,74.41,74.44,55253.0,69.2822,69.3287,69.2449,69.2729,55253.0
2021-10-18 15:30:00,74.44,74.44,74.24,74.26,125203.0,69.2729,69.2729,69.0867,69.1054,125203.0
2021-10-18 15:40:00,74.26,74.39,74.22,74.25,128086.0,69.1054,69.2263,69.0681,69.0961,128086.0
2021-10-18 15:50:00,74.25,74.27,74.03,74.24,385701.0,69.0961,69.1147,68.8913,69.0867,385701.0
2021-10-19 09:30:00,74.41,74.9,74.38,74.58,75758.0,69.2449,69.7009,69.217,69.4031,75758.0
2021-10-19 09:40:00,74.62,74.87,74.61,74.72,66988.0,69.4404,69.673,69.4311,69.5334,66988.0
2021-10-19 09:50:00,74.75,74.79,74.63,74.69,72281.0,69.5613,69.5986,69.4497,69.5055,72281.0
2021-10-19 10:00:00,74.68,74.83,74.65,74.82,51252.0,69.4962,69.6358,69.4683,69.6265,51252.0
2021-10-19 10:10:00,74.82,74.92,74.74,74.77,75675.0,69.6265,69.7195,69.552,69.58,75675.0
2021-10-19 10:20:00,74.78,74.8,74.66,74.78,45459.0,69.5893,69.6079,69.4776,69.5893,45459.0
2021-10-19 10:30:00,74.79,74.86,74.73,74.84,79736.0,69.5986,69.6637,69.5427,69.6451,79736.0
2021-10-19 10:40:00,74.84,75.18,74.83,75.16,80634.0,69.6451,69.9615,69.6358,69.9429,80634.0
2021-10-19 10:50:00,75.16,75.38,75.16,75.35,148225.0,69.9429,70.1476,69.9429,70.1197,148225.0
2021-10-19 11:00:00,75.35,75.37,74.96,75.01,80753.0,70.1197,70.1383,69.7568,69.8033,80753.0
2021-10-19 11:10:00,75.0,75.06,74.94,75.02,75019.0,69.794,69.8498,69.7382,69.8126,75019.0
2021-10-19 11:20:00,75.01,75.06,74.98,75.02,44507.0,69.8033,69.8498,69.7754,69.8126,44507.0
2021-10-19 11:30:00,75.02,75.03,74.94,74.94,33094.0,69.8126,69.8219,69.7382,69.7382,33094.0
2021-10-19 11:40:00,74.94,74.97,74.88,74.97,20317.0,69.7382,69.7661,69.6823,69.7661,20317.0
2021-10-19 11:50:00,74.97,75.0,74.92,74.96,30795.0,69.7661,69.794,69.7195,69.7568,30795.0
2021-10-19 12:00:00,74.98,74.98,74.93,74.97,20680.0,69.7754,69.7754,69.7289,69.7661,20680.0
2021-10-19 12:10:00,74.97,75.0,74.95,74.98,16939.0,69.7661,69.794,69.7475,69.7754,16939.0
2021-10-19 12:20:00,74.96,74.97,74.83,74.89,28177.0,69.7568,69.7661,69.6358,69.6916,28177.0
2021-10-19 12:30:00,74.88,74.91,74.87,74.89,26406.0,69.6823,69.7102,69.673,69.6916,26406.0
2021-10-19 12:40:00,74.89,74.94,74.87,74.89,35434.0,69.6916,69.7382,69.673,69.6916,35434.0
2021-10-19 12:50:00,74.89,74.91,74.84,74.91,27845.0,69.6916,69.7102,69.6451,69.7102,27845.0
2021-10-19 13:00:00,74.91,74.92,74.83,74.84,28211.0,69.7102,69.7195,69.6358,69.6451,28211.0
2021-10-19 13:10:00,74.84,74.86,74.81,74.84,14863.0,69.6451,69.6637,69.6172,69.6451,14863.0
2021-10-19 13:20:00,74.84,74.88,74.72,74.75,49474.0,69.6451,69.6823,69.5334,69.5613,49474.0
2021-10-19 13:30:00,74.75,74.81,74.72,74.81,23667.0,69.5613,69.6172,69.5334,69.6172,23667.0
2021-10-19 13:40:00,74.81,74.82,74.76,74.8,23430.0,69.6172,69.6265,69.5707,69.6079,23430.0
2021-10-19 13:50:00,74.79,74.81,74.77,74.81,43116.0,69.5986,69.6172,69.58,69.6172,43116.0
2021-10-19 14:00:00,74.8,74.84,74.75,74.79,52572.0,69.6079,69.6451,69.5613,69.5986,52572.0
2021-10-19 14:10:00,74.78,74.82,74.74,74.76,31346.0,69.5893,69.6265,69.552,69.5707,31346.0
2021-10-19 14:20:00,74.75,74.76,74.65,74.66,27675.0,69.5613,69.5707,69.4683,69.4776,27675.0
2021-10-19 14:30:00,74.66,74.68,74.54,74.6,30546.0,69.4776,69.4962,69.3659,69.4218,30546.0
2021-10-19 14:40:00,74.59,74.62,74.55,74.57,28325.0,69.4125,69.4404,69.3752,69.3938,28325.0
2021-10-19 14:50:00,74.58,74.74,74.58,74.73,34110.0,69.4031,69.552,69.4031,69.5427,34110.0
2021-10-19 15:00:00,74.73,74.77,74.63,74.7,95716.0,69.5427,69.58,69.4497,69.5148,95716.0
2021-10-19 15:10:00,74.7,74.78,74.65,74.78,114711.0,69.5148,69.5893,69.4683,69.5893,114711.0
2021-10-19 15:20:00,74.78,74.78,74.71,74.73,51141.0,69.5893,69.5893,69.5241,69.5427,51141.0
2021-10-19 15:30:00,74.73,74.73,74.59,74.62,93648.0,69.5427,69.5427,69.4125,69.4404,93648.0
2021-10-19 15:40:00,74.62,74.7,74.57,74.7,109320.0,69.4404,69.5148,69.3938,69.5148,109320.0
2021-10-19 15:50:00,74.69,74.78,74.61,74.73,300225.0,69.5055,69.5893,69.4311,69.5427,300225.0
2021-10-20 09:30:00,75.0,75.09,74.62,75.09,108260.0,69.794,69.8777,69.4404,69.8777,108260.0
2021-10-20 09:40:00,75.12,75.59,75.03,75.51,87415.0,69.9057,70.343,69.8219,70.2686,87415.0
2021-10-20 09:50:00,75.54,75.54,75.26,75.4,92604.0,70.2965,70.2965,70.0359,70.1662,92604.0
2021-10-20 10:00:00,75.35,76.08,75.26,75.98,168203.0,70.1197,70.799,70.0359,70.706,168203.0
2021-10-20 10:10:00,75.98,76.08,75.86,75.99,104154.0,70.706,70.799,70.5943,70.7153,104154.0
2021-10-20 10:20:00,75.99,76.3,75.94,76.21,112024.0,70.7153,71.0038,70.6687,70.92,112024.0
2021-10-20 10:30:00,76.24,76.44,76.17,76.37,149769.0,70.9479,71.134,70.8828,71.0689,149769.0
2021-10-20 10:40:00,76.37,76.95,76.27,76.35,296542.0,71.0689,71.6086,70.9758,71.0503,296542.0
2021-10-20 10:50:00,76.36,76.47,76.25,76.29,101733.0,71.0596,71.162,70.9572,70.9945,101733.0
2021-10-20 11:00:00,76.28,76.29,75.89,76.2,142419.0,70.9851,70.9945,70.6222,70.9107,142419.0
2021-10-20 11:10:00,76.18,76.18,75.84,75.84,105676.0,70.8921,70.8921,70.5757,70.5757,105676.0
2021-10-20 11:20:00,75.86,75.96,75.62,75.75,160893.0,70.5943,70.6874,70.371,70.4919,160893.0
2021-10-20 11:30:00,75.74,75.74,75.16,75.18,180551.0,70.4826,70.4826,69.9429,69.9615,180551.0
2021-10-20 11:40:00,75.19,75.46,75.17,75.27,204136.0,69.9708,70.2221,69.9522,70.0453,204136.0
2021-10-20 11:50:00,75.27,75.39,75.0,75.3,185741.0,70.0453,70.1569,69.794,70.0732,185741.0
2021-10-20 12:00:00,75.29,75.3,75.13,75.16,40101.0,70.0639,70.0732,69.915,69.9429,40101.0
2021-10-20 12:10:00,75.16,75.33,75.11,75.32,81177.0,69.9429,70.1011,69.8964,70.0918,81177.0
2021-10-20 12:20:00,75.33,75.39,75.17,75.22,70288.0,70.1011,70.1569,69.9522,69.9987,70288.0
2021-10-20 12:30:00,75.23,75.24,75.06,75.11,54615.0,70.008,70.0173,69.8498,69.8964,54615.0
2021-10-20 12:40:00,75.11,75.15,75.06,75.09,43060.0,69.8964,69.9336,69.8498,69.8777,43060.0
2021-10-20 12:50:00,75.11,75.18,75.08,75.15,34789.0,69.8964,69.9615,69.8684,69.9336,34789.0
2021-10-20 13:00:00,75.15,75.18,74.89,74.9,53643.0,69.9336,69.9615,69.6916,69.7009,53643.0
2021-10-20 13:10:00,74.91,74.95,74.78,74.8,34603.0,69.7102,69.7475,69.5893,69.6079,34603.0
2021-10-20 13:20:00,74.8,74.8,74.68,74.76,58223.0,69.6079,69.6079,69.4962,69.5707,58223.0
2021-10-20 13:30:00,74.74,74.84,74.73,74.79,23660.0,69.552,69.6451,69.5427,69.5986,23660.0
2021-10-20 13:40:00,74.8,74.8,74.71,74.78,32341.0,69.6079,69.6079,69.5241,69.5893,32341.0
2021-10-20 13:50:00,74.79,74.86,74.79,74.81,29804.0,69.5986,69.6637,69.5986,69.6172,29804.0
2021-10-20 14:00:00,74.82,74.91,74.82,74.88,46114.0,69.6265,69.7102,69.6265,69.6823,46114.0
2021-10-20 14:10:00,74.87,74.95,74.81,74.93,45873.0,69.673,69.7475,69.6172,69.7289,45873.0
2021-10-20 14:20:00,74.92,75.03,74.91,75.01,30389.0,69.7195,69.8219,69.7102,69.8033,30389.0
2021-10-20 14:30:00,75.01,75.06,74.97,75.04,37011.0,69.8033,69.8498,69.7661,69.8312,37011.0
2021-10-20 14:40:00,75.04,75.1,75.0,75.1,50697.0,69.8312,69.8871,69.794,69.8871,50697.0
2021-10-20 14:50:00,75.1,75.3,75.09,75.29,45547.0,69.8871,70.0732,69.8777,70.0639,45547.0
2021-10-20 15:00:00,75.3,75.63,75.29,75.61,80042.0,70.0732,70.3803,70.0639,70.3617,80042.0
2021-10-20 15:10:00,75.61,75.72,75.6,75.63,74085.0,70.3617,70.464,70.3523,70.3803,74085.0
2021-10-20 15:20:00,75.63,75.64,75.52,75.58,51146.0,70.3803,70.3896,70.2779,70.3337,51146.0
2021-10-20 15:30:00,75.59,75.67,75.58,75.64,87233.0,70.343,70.4175,70.3337,70.3896,87233.0
2021-10-20 15:40:00,75.65,75.82,75.63,75.76,134074.0,70.3989,70.5571,70.3803,70.5012,134074.0
2021-10-20 15:50:00,75.75,76.0,75.73,75.98,376111.0,70.4919,70.7246,70.4733,70.706,376111.0
2021-10-21 09:30:00,75.59,76.02,75.57,75.84,152375.0,70.343,70.7432,70.3244,70.5757,152375.0
2021-10-21 09:40:00,75.83,76.15,75.77,76.03,74916.0,70.5664,70.8642,70.5105,70.7525,74916.0
2021-10-21 09:50:00,76.06,76.11,75.83,75.88,69530.0,70.7804,70.8269,70.5664,70.6129,69530.0
2021-10-21 10:00:00,75.9,75.94,75.15,75.24,401365.0,70.6315,70.6687,69.9336,70.0173,401365.0
2021-10-21 10:10:00,75.23,75.54,75.06,75.51,122111.0,70.008,70.2965,69.8498,70.2686,122111.0
2021-10-21 10:20:00,75.51,75.7,75.47,75.7,52580.0,70.2686,70.4454,70.2314,70.4454,52580.0
2021-10-21 10:30:00,75.69,75.69,75.52,75.6,43218.0,70.4361,70.4361,70.2779,70.3523,43218.0
2021-10-21 10:40:00,75.61,75.82,75.61,75.76,47341.0,70.3617,70.5571,70.3617,70.5012,47341.0
2021-10-21 10:50:00,75.75,75.84,75.72,75.79,49941.0,70.4919,70.5757,70.464,70.5292,49941.0
2021-10-21 11:00:00,75.8,75.88,75.69,75.76,54953.0,70.5385,70.6129,70.4361,70.5012,54953.0
2021-10-21 11:10:00,75.76,75.77,75.58,75.63,38880.0,70.5012,70.5105,70.3337,70.3803,38880.0
2021-10-21 11:20:00,75.63,75.74,75.52,75.53,52949.0,70.3803,70.4826,70.2779,70.2872,52949.0
2021-10-21 11:30:00,75.54,75.59,75.43,75.52,58398.0,70.2965,70.343,70.1941,70.2779,58398.0
2021-10-21 11:40:00,75.53,75.75,75.51,75.75,54424.0,70.2872,70.4919,70.2686,70.4919,54424.0
2021-10-21 11:50:00,75.73,75.75,75.65,75.66,35284.0,70.4733,70.4919,70.3989,70.4082,35284.0
2021-10-21 12:00:00,75.67,75.68,75.52,75.56,49817.0,70.4175,70.4268,70.2779,70.3151,49817.0
2021-10-21 12:10:00,75.56,75.75,75.55,75.72,33883.0,70.3151,70.4919,70.3058,70.464,33883.0
2021-10-21 12:20:00,75.72,75.85,75.72,75.84,24898.0,70.464,70.585,70.464,70.5757,24898.0
2021-10-21 12:30:00,75.83,75.91,75.82,75.91,29242.0,70.5664,70.6408,70.5571,70.6408,29242.0
2021-10-21 12:40:00,75.9,76.08,75.9,76.03,82970.0,70.6315,70.799,70.6315,70.7525,82970.0
2021-10-21 12:50:00,76.04,76.18,75.98,76.08,64220.0,70.7618,70.8921,70.706,70.799,64220.0
2021-10-21 13:00:00,76.09,76.11,75.94,76.02,50775.0,70.8083,70.8269,70.6687,70.7432,50775.0
2021-10-21 13:10:00,76.02,76.04,75.98,75.98,29605.0,70.7432,70.7618,70.706,70.706,29605.0
2021-10-21 13:20:00,76.0,76.13,75.99,76.11,28737.0,70.7246,70.8456,70.7153,70.8269,28737.0
2021-10-21 13:30:00,76.1,76.13,75.97,75.97,26786.0,70.8176,70.8456,70.6967,70.6967,26786.0
2021-10-21 13:40:00,75.97,76.01,75.88,75.92,22190.0,70.6967,70.7339,70.6129,70.6501,22190.0
2021-10-21 13:50:00,75.9,75.91,75.8,75.83,29385.0,70.6315,70.6408,70.5385,70.5664,29385.0
2021-10-21 14:00:00,75.84,75.9,75.84,75.87,21394.0,70.5757,70.6315,70.5757,70.6036,21394.0
2021-10-21 14:10:00,75.85,75.92,75.82,75.89,27531.0,70.585,70.6501,70.5571,70.6222,27531.0
2021-10-21 14:20:00,75.89,75.92,75.85,75.87,19065.0,70.6222,70.6501,70.585,70.6036,19065.0
2021-10-21 14:30:00,75.85,75.87,75.76,75.78,30469.0,70.585,70.6036,70.5012,70.5199,30469.0
2021-10-21 14:40:00,75.79,75.83,75.74,75.77,29499.0,70.5292,70.5664,70.4826,70.5105,29499.0
2021-10-21 14:50:00,75.77,75.8,75.73,75.8,22416.0,70.5105,70.5385,70.4733,70.5385,22416.0
2021-10-21 15:00:00,75.79,75.97,75.79,75.91,54778.0,70.5292,70.6967,70.5292,70.6408,54778.0
2021-10-21 15:10:00,75.91,76.03,75.91,76.03,54276.0,70.6408,70.7525,70.6408,70.7525,54276.0
2021-10-21 15:20:00,76.03,76.09,76.0,76.07,41518.0,70.7525,70.8083,70.7246,70.7897,41518.0
2021-10-21 15:30:00,76.09,76.18,76.07,76.17,54895.0,70.8083,70.8921,70.7897,70.8828,54895.0
2021-10-21 15:40:00,76.17,76.17,76.01,76.09,75275.0,70.8828,70.8828,70.7339,70.8083,75275.0
2021-10-21 15:50:00,76.09,76.27,76.08,76.22,200118.0,70.8083,70.9758,70.799,70.9293,200118.0
2021-10-22 09:30:00,76.29,78.0,76.29,77.98,392070.0,70.9945,72.5858,70.9945,72.5671,392070.0
2021-10-22 09:40:00,77.97,78.19,77.58,77.69,244602.0,72.5578,72.7626,72.1949,72.2973,244602.0
2021-10-22 09:50:00,77.65,77.79,77.36,77.79,155125.0,72.26,72.3903,71.9902,72.3903,155125.0
2021-10-22 10:00:00,77.75,78.0,77.69,77.72,282047.0,72.3531,72.5858,72.2973,72.3252,282047.0
2021-10-22 10:10:00,77.72,78.2,77.67,78.19,109756.0,72.3252,72.7719,72.2787,72.7626,109756.0
2021-10-22 10:20:00,78.17,78.7,78.08,78.67,335780.0,72.744,73.2372,72.6602,73.2092,335780.0
2021-10-22 10:30:00,78.66,79.21,78.41,79.06,496154.0,73.1999,73.7118,72.9673,73.5722,496154.0
2021-10-22 10:40:00,79.03,79.1,78.62,79.01,362013.0,73.5443,73.6094,73.1627,73.5256,362013.0
2021-10-22 10:50:00,79.02,79.06,78.83,78.84,281636.0,73.535,73.5722,73.3581,73.3674,281636.0
2021-10-22 11:00:00,78.83,78.92,78.45,78.58,128811.0,73.3581,73.4419,73.0045,73.1255,128811.0
2021-10-22 11:10:00,78.57,78.77,78.31,78.34,194962.0,73.1162,73.3023,72.8742,72.9022,194962.0
2021-10-22 11:20:00,78.34,78.39,78.18,78.35,154668.0,72.9022,72.9487,72.7533,72.9115,154668.0
2021-10-22 11:30:00,78.35,78.44,78.13,78.37,225609.0,72.9115,72.9952,72.7067,72.9301,225609.0
2021-10-22 11:40:00,78.37,78.59,78.24,78.35,248571.0,72.9301,73.1348,72.8091,72.9115,248571.0
2021-10-22 11:50:00,78.33,78.53,78.26,78.5,93693.0,72.8928,73.079,72.8277,73.051,93693.0
2021-10-22 12:00:00,78.49,78.72,78.39,78.66,81318.0,73.0417,73.2558,72.9487,73.1999,81318.0
2021-10-22 12:10:00,78.65,78.69,78.56,78.69,65015.0,73.1906,73.2279,73.1069,73.2279,65015.0
2021-10-22 12:20:00,78.68,78.7,78.58,78.65,52771.0,73.2186,73.2372,73.1255,73.1906,52771.0
2021-10-22 12:30:00,78.64,78.88,78.59,78.88,266322.0,73.1813,73.4047,73.1348,73.4047,266322.0
2021-10-22 12:40:00,78.88,79.18,78.8,79.16,162315.0,73.4047,73.6838,73.3302,73.6652,162315.0
2021-10-22 12:50:00,79.17,79.31,79.04,79.18,134172.0,73.6745,73.8048,73.5536,73.6838,134172.0
2021-10-22 13:00:00,79.16,79.5,79.09,79.34,147683.0,73.6652,73.9816,73.6001,73.8327,147683.0
2021-10-22 13:10:00,79.35,79.44,79.31,79.37,68658.0,73.842,73.9258,73.8048,73.8607,68658.0
2021-10-22 13:20:00,79.38,79.41,79.2,79.3,87635.0,73.87,73.8979,73.7025,73.7955,87635.0
2021-10-22 13:30:00,79.29,79.49,79.28,79.43,90449.0,73.7862,73.9723,73.7769,73.9165,90449.0
2021-10-22 13:40:00,79.42,79.44,79.35,79.38,55776.0,73.9072,73.9258,73.842,73.87,55776.0
2021-10-22 13:50:00,79.39,79.69,79.39,79.45,185889.0,73.8793,74.1584,73.8793,73.9351,185889.0
2021-10-22 14:00:00,79.45,79.62,79.41,79.58,83771.0,73.9351,74.0933,73.8979,74.0561,83771.0
2021-10-22 14:10:00,79.58,79.93,79.54,79.79,227132.0,74.0561,74.3818,74.0189,74.2515,227132.0
2021-10-22 14:20:00,79.81,79.93,79.76,79.91,103323.0,74.2701,74.3818,74.2236,74.3632,103323.0
2021-10-22 14:30:00,79.91,80.55,79.89,80.26,396063.0,74.3632,74.9588,74.3446,74.6889,396063.0
2021-10-22 14:40:00,80.25,80.41,80.15,80.4,218700.0,74.6796,74.8285,74.5865,74.8192,218700.0
2021-10-22 14:50:00,80.4,80.6,80.39,80.53,217335.0,74.8192,75.0053,74.8099,74.9401,217335.0
2021-10-22 15:00:00,80.52,80.6,80.32,80.55,240940.0,74.9308,75.0053,74.7447,74.9588,240940.0
2021-10-22 15:10:00,80.53,80.71,80.48,80.58,124591.0,74.9401,75.1076,74.8936,74.9867,124591.0
2021-10-22 15:20:00,80.59,80.83,80.55,80.71,251057.0,74.996,75.2193,74.9588,75.1076,251057.0
2021-10-22 15:30:00,80.71,81.18,80.71,81.1,352930.0,75.1076,75.545,75.1076,75.4706,352930.0
2021-10-22 15:40:00,81.09,81.19,80.71,80.74,391562.0,75.4613,75.5543,75.1076,75.1356,391562.0
2021-10-22 15:50:00,80.73,80.76,80.46,80.58,770318.0,75.1263,75.1542,74.875,74.9867,770318.0
2021-10-25 09:30:00,80.59,80.82,79.9,80.25,259751.0,74.996,75.21,74.3539,74.6796,259751.0
2021-10-25 09:40:00,80.25,80.93,80.25,80.78,252518.0,74.6796,75.3124,74.6796,75.1728,252518.0
2021-10-25 09:50:00,80.78,81.06,80.62,80.81,197485.0,75.1728,75.4333,75.0239,75.2007,197485.0
2021-10-25 10:00:00,80.81,80.87,80.3,80.58,171996.0,75.2007,75.2565,74.7261,74.9867,171996.0
2021-10-25 10:10:00,80.59,80.63,80.07,80.11,98616.0,74.996,75.0332,74.5121,74.5493,98616.0
2021-10-25 10:20:00,80.12,80.79,80.12,80.68,160119.0,74.5586,75.1821,74.5586,75.0797,160119.0
2021-10-25 10:30:00,80.67,80.72,80.17,80.19,115594.0,75.0704,75.117,74.6051,74.6237,115594.0
2021-10-25 10:40:00,80.18,80.23,79.96,80.06,96456.0,74.6144,74.661,74.4097,74.5028,96456.0
2021-10-25 10:50:00,80.05,80.51,80.02,80.48,96710.0,74.4935,74.9215,74.4655,74.8936,96710.0
2021-10-25 11:00:00,80.46,80.77,80.32,80.74,101221.0,74.875,75.1635,74.7447,75.1356,101221.0
2021-10-25 11:10:00,80.73,80.78,80.63,80.75,73939.0,75.1263,75.1728,75.0332,75.1449,73939.0
2021-10-25 11:20:00,80.76,81.01,80.75,80.83,92622.0,75.1542,75.3868,75.1449,75.2193,92622.0
2021-10-25 11:30:00,80.82,80.97,80.77,80.91,78196.0,75.21,75.3496,75.1635,75.2938,78196.0
2021-10-25 11:40:00,80.9,80.99,80.87,80.92,54784.0,75.2845,75.3682,75.2565,75.3031,54784.0
2021-10-25 11:50:00,80.92,80.94,80.84,80.87,56457.0,75.3031,75.3217,75.2286,75.2565,56457.0
2021-10-25 12:00:00,80.87,81.0,80.83,80.91,52668.0,75.2565,75.3775,75.2193,75.2938,52668.0
2021-10-25 12:10:00,80.91,81.02,80.88,80.99,57233.0,75.2938,75.3961,75.2658,75.3682,57233.0
2021-10-25 12:20:00,81.0,81.03,80.85,80.86,69619.0,75.3775,75.4054,75.2379,75.2472,69619.0
2021-10-25 12:30:00,80.87,80.93,80.79,80.85,52657.0,75.2565,75.3124,75.1821,75.2379,52657.0
2021-10-25 12:40:00,80.85,80.89,80.74,80.79,53129.0,75.2379,75.2752,75.1356,75.1821,53129.0
2021-10-25 12:50:00,80.78,80.83,80.71,80.72,74389.0,75.1728,75.2193,75.1076,75.117,74389.0
2021-10-25 13:00:00,80.72,80.75,80.66,80.69,59341.0,75.117,75.1449,75.0611,75.089,59341.0
2021-10-25 13:10:00,80.69,80.96,80.68,80.85,72185.0,75.089,75.3403,75.0797,75.2379,72185.0
2021-10-25 13:20:00,80.85,80.92,80.8,80.91,87808.0,75.2379,75.3031,75.1914,75.2938,87808.0
2021-10-25 13:30:00,80.9,80.9,80.81,80.86,57347.0,75.2845,75.2845,75.2007,75.2472,57347.0
2021-10-25 13:40:00,80.86,80.88,80.76,80.82,65829.0,75.2472,75.2658,75.1542,75.21,65829.0
2021-10-25 13:50:00,80.82,80.86,80.64,80.71,69408.0,75.21,75.2472,75.0425,75.1076,69408.0
2021-10-25 14:00:00,80.7,80.77,80.65,80.67,67684.0,75.0983,75.1635,75.0518,75.0704,67684.0
2021-10-25 14:10:00,80.67,80.69,80.48,80.51,70053.0,75.0704,75.089,74.8936,74.9215,70053.0
2021-10-25 14:20:00,80.51,80.62,80.49,80.56,74087.0,74.9215,75.0239,74.9029,74.9681,74087.0
2021-10-25 14:30:00,80.56,80.58,80.47,80.52,67531.0,74.9681,74.9867,74.8843,74.9308,67531.0
2021-10-25 14:40:00,80.52,80.68,80.49,80.67,61707.0,74.9308,75.0797,74.9029,75.0704,61707.0
2021-10-25 14:50:00,80.66,80.8,80.65,80.73,63088.0,75.0611,75.1914,75.0518,75.1263,63088.0
2021-10-25 15:00:00,80.73,80.79,80.68,80.76,84173.0,75.1263,75.1821,75.0797,75.1542,84173.0
2021-10-25 15:10:00,80.76,80.77,80.57,80.59,102947.0,75.1542,75.1635,74.9774,74.996,102947.0
2021-10-25 15:20:00,80.6,80.65,80.51,80.65,113878.0,75.0053,75.0518,74.9215,75.0518,113878.0
2021-10-25 15:30:00,80.65,80.65,80.47,80.48,154322.0,75.0518,75.0518,74.8843,74.8936,154322.0
2021-10-25 15:40:00,80.49,80.54,80.37,80.38,219250.0,74.9029,74.9494,74.7912,74.8006,219250.0
2021-10-25 15:50:00,80.37,80.59,80.29,80.56,511362.0,74.7912,74.996,74.7168,74.9681,511362.0
2021-10-26 09:30:00,80.99,80.99,79.75,79.95,224932.0,75.3682,75.3682,74.2143,74.4004,224932.0
2021-10-26 09:40:00,79.95,80.08,79.34,79.43,93387.0,74.4004,74.5214,73.8327,73.9165,93387.0
2021-10-26 09:50:00,79.42,79.78,79.32,79.69,77241.0,73.9072,74.2422,73.8141,74.1584,77241.0
2021-10-26 10:00:00,79.65,80.0,79.49,79.9,117092.0,74.1212,74.4469,73.9723,74.3539,117092.0
2021-10-26 10:10:00,79.9,79.96,79.68,79.88,106074.0,74.3539,74.4097,74.1491,74.3353,106074.0
2021-10-26 10:20:00,79.85,80.02,79.73,79.85,93154.0,74.3073,74.4655,74.1957,74.3073,93154.0
2021-10-26 10:30:00,79.87,80.07,79.69,79.98,70437.0,74.326,74.5121,74.1584,74.4283,70437.0
2021-10-26 10:40:00,79.96,80.02,79.82,79.99,93572.0,74.4097,74.4655,74.2794,74.4376,93572.0
2021-10-26 10:50:00,79.98,80.04,79.78,79.8,71834.0,74.4283,74.4842,74.2422,74.2608,71834.0
2021-10-26 11:00:00,79.8,79.9,79.48,79.52,98663.0,74.2608,74.3539,73.963,74.0002,98663.0
2021-10-26 11:10:00,79.52,79.58,79.45,79.48,101728.0,74.0002,74.0561,73.9351,73.963,101728.0
2021-10-26 11:20:00,79.5,79.51,79.38,79.4,90937.0,73.9816,73.9909,73.87,73.8886,90937.0
2021-10-26 11:30:00,79.41,79.42,79.0,79.14,93584.0,73.8979,73.9072,73.5163,73.6466,93584.0
2021-10-26 11:40:00,79.14,79.21,79.01,79.07,67790.0,73.6466,73.7118,73.5256,73.5815,67790.0
2021-10-26 11:50:00,79.04,79.05,78.75,78.82,108900.0,73.5536,73.5629,73.2837,73.3488,108900.0
2021-10-26 12:00:00,78.81,78.91,78.69,78.88,111676.0,73.3395,73.4326,73.2279,73.4047,111676.0
2021-10-26 12:10:00,78.89,79.16,78.89,79.02,97531.0,73.414,73.6652,73.414,73.535,97531.0
2021-10-26 12:20:00,79.01,79.15,78.92,78.97,153270.0,73.5256,73.6559,73.4419,73.4884,153270.0
2021-10-26 12:30:00,78.97,79.05,78.86,78.89,213286.0,73.4884,73.5629,73.3861,73.414,213286.0
2021-10-26 12:40:00,78.86,78.89,78.4,78.56,140692.0,73.3861,73.414,72.958,73.1069,140692.0
2021-10-26 12:50:00,78.56,78.73,78.41,78.7,151406.0,73.1069,73.2651,72.9673,73.2372,151406.0
2021-10-26 13:00:00,78.7,78.74,78.61,78.7,98788.0,73.2372,73.2744,73.1534,73.2372,98788.0
2021-10-26 13:10:00,78.71,78.72,78.45,78.67,43755.0,73.2465,73.2558,73.0045,73.2092,43755.0
2021-10-26 13:20:00,78.67,78.85,78.66,78.77,39308.0,73.2092,73.3768,73.1999,73.3023,39308.0
2021-10-26 13:30:00,78.78,78.97,78.72,78.96,54514.0,73.3116,73.4884,73.2558,73.4791,54514.0
2021-10-26 13:40:00,78.95,78.97,78.81,78.95,33313.0,73.4698,73.4884,73.3395,73.4698,33313.0
2021-10-26 13:50:00,78.95,79.02,78.94,79.0,28610.0,73.4698,73.535,73.4605,73.5163,28610.0
2021-10-26 14:00:00,79.0,79.03,78.93,78.95,34278.0,73.5163,73.5443,73.4512,73.4698,34278.0
2021-10-26 14:10:00,78.95,79.06,78.91,79.05,30920.0,73.4698,73.5722,73.4326,73.5629,30920.0
2021-10-26 14:20:00,79.04,79.05,78.95,79.01,33328.0,73.5536,73.5629,73.4698,73.5256,33328.0
2021-10-26 14:30:00,79.01,79.16,79.0,79.04,43364.0,73.5256,73.6652,73.5163,73.5536,43364.0
2021-10-26 14:40:00,79.03,79.07,78.95,79.02,55032.0,73.5443,73.5815,73.4698,73.535,55032.0
2021-10-26 14:50:00,79.03,79.04,78.84,78.86,55976.0,73.5443,73.5536,73.3674,73.3861,55976.0
2021-10-26 15:00:00,78.87,79.1,78.86,79.06,62076.0,73.3954,73.6094,73.3861,73.5722,62076.0
2021-10-26 15:10:00,79.05,79.08,78.95,78.97,79855.0,73.5629,73.5908,73.4698,73.4884,79855.0
2021-10-26 15:20:00,78.97,79.04,78.9,78.9,66544.0,73.4884,73.5536,73.4233,73.4233,66544.0
2021-10-26 15:30:00,78.9,78.98,78.72,78.98,129728.0,73.4233,73.4977,73.2558,73.4977,129728.0
2021-10-26 15:40:00,78.98,78.99,78.77,78.78,149223.0,73.4977,73.507,73.3023,73.3116,149223.0
2021-10-26 15:50:00,78.78,78.78,78.45,78.49,435024.0,73.3116,73.3116,73.0045,73.0417,435024.0
2021-10-27 09:30:00,78.25,78.44,77.64,77.88,296010.0,72.8184,72.9952,72.2507,72.4741,296010.0
2021-10-27 09:40:00,77.9,78.28,77.82,78.22,177417.0,72.4927,72.8463,72.4182,72.7905,177417.0
2021-10-27 09:50:00,78.2,78.37,77.94,78.36,129496.0,72.7719,72.9301,72.5299,72.9208,129496.0
2021-10-27 10:00:00,78.34,78.35,77.92,78.23,191984.0,72.9022,72.9115,72.5113,72.7998,191984.0
2021-10-27 10:10:00,78.24,78.45,78.18,78.23,115803.0,72.8091,73.0045,72.7533,72.7998,115803.0
2021-10-27 10:20:00,78.24,78.5,78.22,78.29,83564.0,72.8091,73.051,72.7905,72.8556,83564.0
2021-10-27 10:30:00,78.28,78.31,77.98,78.07,104379.0,72.8463,72.8742,72.5671,72.6509,104379.0
2021-10-27 10:40:00,78.06,78.07,77.71,77.77,67889.0,72.6416,72.6509,72.3159,72.3717,67889.0
2021-10-27 10:50:00,77.78,77.84,77.63,77.77,72191.0,72.381,72.4369,72.2414,72.3717,72191.0
2021-10-27 11:00:00,77.76,77.81,77.71,77.73,85069.0,72.3624,72.4089,72.3159,72.3345,85069.0
2021-10-27 11:10:00,77.74,77.88,77.73,77.86,66580.0,72.3438,72.4741,72.3345,72.4555,66580.0
2021-10-27 11:20:00,77.87,77.9,77.77,77.82,120825.0,72.4648,72.4927,72.3717,72.4182,120825.0
2021-10-27 11:30:00,77.83,77.84,77.51,77.57,94673.0,72.4276,72.4369,72.1298,72.1856,94673.0
2021-10-27 11:40:00,77.58,77.68,77.54,77.57,68037.0,72.1949,72.288,72.1577,72.1856,68037.0
2021-10-27 11:50:00,77.58,77.62,77.45,77.55,82084.0,72.1949,72.2321,72.0739,72.167,82084.0
2021-10-27 12:00:00,77.55,77.61,77.47,77.54,55573.0,72.167,72.2228,72.0925,72.1577,55573.0
2021-10-27 12:10:00,77.53,77.61,77.41,77.48,83699.0,72.1484,72.2228,72.0367,72.1018,83699.0
2021-10-27 12:20:00,77.48,77.49,77.29,77.47,96163.0,72.1018,72.1112,71.925,72.0925,96163.0
2021-10-27 12:30:00,77.48,77.52,77.37,77.41,52284.0,72.1018,72.1391,71.9995,72.0367,52284.0
2021-10-27 12:40:00,77.42,77.49,77.38,77.46,45561.0,72.046,72.1112,72.0088,72.0832,45561.0
2021-10-27 12:50:00,77.47,77.51,77.36,77.37,48055.0,72.0925,72.1298,71.9902,71.9995,48055.0
2021-10-27 13:00:00,77.36,77.44,77.31,77.43,63683.0,71.9902,72.0646,71.9437,72.0553,63683.0
2021-10-27 13:10:00,77.44,77.46,77.35,77.4,45797.0,72.0646,72.0832,71.9809,72.0274,45797.0
2021-10-27 13:20:00,77.4,77.56,77.38,77.53,54111.0,72.0274,72.1763,72.0088,72.1484,54111.0
2021-10-27 13:30:00,77.54,77.68,77.51,77.67,76654.0,72.1577,72.288,72.1298,72.2787,76654.0
2021-10-27 13:40:00,77.67,77.81,77.63,77.63,111681.0,72.2787,72.4089,72.2414,72.2414,111681.0
2021-10-27 13:50:00,77.64,77.77,77.57,77.71,60954.0,72.2507,72.3717,72.1856,72.3159,60954.0
2021-10-27 14:00:00,77.71,77.8,77.68,77.73,56698.0,72.3159,72.3996,72.288,72.3345,56698.0
2021-10-27 14:10:00,77.74,77.78,77.66,77.78,69618.0,72.3438,72.381,72.2694,72.381,69618.0
2021-10-27 14:20:00,77.76,78.02,77.74,77.99,139679.0,72.3624,72.6044,72.3438,72.5764,139679.0
2021-10-27 14:30:00,78.0,78.13,77.92,78.13,119263.0,72.5858,72.7067,72.5113,72.7067,119263.0
2021-10-27 14:40:00,78.1,78.29,78.09,78.14,169309.0,72.6788,72.8556,72.6695,72.716,169309.0
2021-10-27 14:50:00,78.14,78.15,77.78,77.87,102845.0,72.716,72.7253,72.381,72.4648,102845.0
2021-10-27 15:00:00,77.88,78.11,77.83,77.96,206616.0,72.4741,72.6881,72.4276,72.5485,206616.0
2021-10-27 15:10:00,77.96,78.13,77.84,77.86,169160.0,72.5485,72.7067,72.4369,72.4555,169160.0
2021-10-27 15:20:00,77.86,77.91,77.62,77.79,137078.0,72.4555,72.502,72.2321,72.3903,137078.0
2021-10-27 15:30:00,77.78,77.83,77.57,77.73,148929.0,72.381,72.4276,72.1856,72.3345,148929.0
2021-10-27 15:40:00,77.71,77.95,77.7,77.89,228651.0,72.3159,72.5392,72.3066,72.4834,228651.0
2021-10-27 15:50:00,77.88,77.93,77.63,77.68,646856.0,72.4741,72.5206,72.2414,72.288,646856.0
2021-10-28 09:30:00,74.08,74.48,72.8,73.23,1540051.0,68.9379,69.3101,67.7467,68.1469,1540051.0
2021-10-28 09:40:00,73.27,73.27,72.0,72.64,821136.0,68.1841,68.1841,67.0022,67.5978,821136.0
2021-10-28 09:50:00,72.68,72.7,71.68,72.26,639789.0,67.635,67.6536,66.7044,67.2442,639789.0
2021-10-28 10:00:00,72.26,72.29,71.27,71.73,1208809.0,67.2442,67.2721,66.3229,66.751,1208809.0
2021-10-28 10:10:00,71.67,72.06,71.21,71.23,639266.0,66.6951,67.0581,66.2671,66.2857,639266.0
2021-10-28 10:20:00,71.25,71.36,70.78,70.87,878786.0,66.3043,66.4067,65.8669,65.9507,878786.0
2021-10-28 10:30:00,70.88,71.99,70.55,71.94,1095348.0,65.96,66.9929,65.6529,66.9464,1095348.0
2021-10-28 10:40:00,71.93,72.42,71.5,72.4,763731.0,66.9371,67.3931,66.5369,67.3745,763731.0
2021-10-28 10:50:00,72.41,72.75,72.27,72.73,510503.0,67.3838,67.7002,67.2535,67.6816,510503.0
2021-10-28 11:00:00,72.72,73.19,72.35,72.39,479802.0,67.6723,68.1096,67.3279,67.3652,479802.0
2021-10-28 11:10:00,72.4,72.88,72.32,72.8,260323.0,67.3745,67.8212,67.3,67.7467,260323.0
2021-10-28 11:20:00,72.78,72.85,72.35,72.43,260117.0,67.7281,67.7932,67.3279,67.4024,260117.0
2021-10-28 11:30:00,72.42,72.49,72.06,72.21,161504.0,67.3931,67.4582,67.0581,67.1977,161504.0
2021-10-28 11:40:00,72.2,72.29,71.85,71.88,217558.0,67.1884,67.2721,66.8626,66.8906,217558.0
2021-10-28 11:50:00,71.89,72.03,71.71,71.9,134647.0,66.8999,67.0302,66.7324,66.9092,134647.0
2021-10-28 12:00:00,71.94,71.97,71.57,71.89,201961.0,66.9464,66.9743,66.6021,66.8999,201961.0
2021-10-28 12:10:00,71.9,72.03,71.77,71.95,139648.0,66.9092,67.0302,66.7882,66.9557,139648.0
2021-10-28 12:20:00,71.95,72.34,71.86,72.32,393016.0,66.9557,67.3186,66.872,67.3,393016.0
2021-10-28 12:30:00,72.3,72.33,72.13,72.26,191729.0,67.2814,67.3093,67.1232,67.2442,191729.0
2021-10-28 12:40:00,72.27,72.87,72.25,72.73,186847.0,67.2535,67.8118,67.2349,67.6816,186847.0
2021-10-28 12:50:00,72.72,72.72,72.31,72.48,149400.0,67.6723,67.6723,67.2907,67.4489,149400.0
2021-10-28 13:00:00,72.49,72.62,72.35,72.45,115233.0,67.4582,67.5792,67.3279,67.421,115233.0
2021-10-28 13:10:00,72.46,72.61,72.38,72.49,99657.0,67.4303,67.5699,67.3559,67.4582,99657.0
2021-10-28 13:20:00,72.48,73.07,72.45,73.02,222033.0,67.4489,67.998,67.421,67.9514,222033.0
2021-10-28 13:30:00,73.02,73.02,72.81,72.91,137899.0,67.9514,67.9514,67.756,67.8491,137899.0
2021-10-28 13:40:00,72.92,72.92,72.49,72.55,152476.0,67.8584,67.8584,67.4582,67.5141,152476.0
2021-10-28 13:50:00,72.56,72.82,72.52,72.59,149309.0,67.5234,67.7653,67.4861,67.5513,149309.0
2021-10-28 14:00:00,72.58,72.6,72.2,72.22,157620.0,67.542,67.5606,67.1884,67.207,157620.0
2021-10-28 14:10:00,72.22,72.23,72.05,72.14,113695.0,67.207,67.2163,67.0488,67.1325,113695.0
2021-10-28 14:20:00,72.14,72.25,71.89,71.98,130654.0,67.1325,67.2349,66.8999,66.9836,130654.0
2021-10-28 14:30:00,71.98,72.04,71.84,71.9,166311.0,66.9836,67.0395,66.8533,66.9092,166311.0
2021-10-28 14:40:00,71.9,72.05,71.87,71.98,99242.0,66.9092,67.0488,66.8813,66.9836,99242.0
2021-10-28 14:50:00,71.98,72.11,71.88,71.96,155592.0,66.9836,67.1046,66.8906,66.965,155592.0
2021-10-28 15:00:00,71.97,71.97,71.79,71.92,135659.0,66.9743,66.9743,66.8068,66.9278,135659.0
2021-10-28 15:10:00,71.91,72.05,71.75,72.04,151142.0,66.9185,67.0488,66.7696,67.0395,151142.0
2021-10-28 15:20:00,72.04,72.19,71.85,71.97,208668.0,67.0395,67.179,66.8626,66.9743,208668.0
2021-10-28 15:30:00,71.97,72.1,71.93,72.03,206612.0,66.9743,67.0953,66.9371,67.0302,206612.0
2021-10-28 15:40:00,72.04,72.25,72.01,72.22,309893.0,67.0395,67.2349,67.0115,67.207,309893.0
2021-10-28 15:50:00,72.23,72.52,72.22,72.43,617588.0,67.2163,67.4861,67.207,67.4024,617588.0
2021-10-29 09:30:00,72.11,73.71,72.06,73.6,604219.0,67.1046,68.5935,67.0581,68.4912,604219.0
2021-10-29 09:40:00,73.63,75.4,73.29,74.92,705619.0,68.5191,70.1662,68.2027,69.7195,705619.0
2021-10-29 09:50:00,74.89,74.94,73.65,74.09,667334.0,69.6916,69.7382,68.5377,68.9472,667334.0
2021-10-29 10:00:00,74.09,74.71,74.01,74.12,439148.0,68.9472,69.5241,68.8727,68.9751,439148.0
2021-10-29 10:10:00,74.11,74.9,74.09,74.57,611608.0,68.9658,69.7009,68.9472,69.3938,611608.0
2021-10-29 10:20:00,74.6,74.73,73.95,74.0,446242.0,69.4218,69.5427,68.8169,68.8634,446242.0
2021-10-29 10:30:00,74.0,75.25,73.94,74.53,552147.0,68.8634,70.0266,68.8076,69.3566,552147.0
2021-10-29 10:40:00,74.55,75.27,74.5,75.19,374274.0,69.3752,70.0453,69.3287,69.9708,374274.0
2021-10-29 10:50:00,75.17,75.45,75.15,75.36,308956.0,69.9522,70.2128,69.9336,70.129,308956.0
2021-10-29 11:00:00,75.33,75.45,74.9,75.13,366266.0,70.1011,70.2128,69.7009,69.915,366266.0
2021-10-29 11:10:00,75.08,75.91,75.07,75.91,299689.0,69.8684,70.6408,69.8591,70.6408,299689.0
2021-10-29 11:20:00,75.91,75.99,75.16,75.78,481521.0,70.6408,70.7153,69.9429,70.5199,481521.0
2021-10-29 11:30:00,75.8,75.83,74.66,75.17,574716.0,70.5385,70.5664,69.4776,69.9522,574716.0
2021-10-29 11:40:00,75.22,75.7,75.18,75.65,233080.0,69.9987,70.4454,69.9615,70.3989,233080.0
2021-10-29 11:50:00,75.68,75.84,75.58,75.67,165088.0,70.4268,70.5757,70.3337,70.4175,165088.0
2021-10-29 12:00:00,75.67,76.23,75.65,76.15,220099.0,70.4175,70.9386,70.3989,70.8642,220099.0
2021-10-29 12:10:00,76.15,76.33,76.08,76.11,184470.0,70.8642,71.0317,70.799,70.8269,184470.0
2021-10-29 12:20:00,76.1,76.39,75.95,76.28,281825.0,70.8176,71.0875,70.6781,70.9851,281825.0
2021-10-29 12:30:00,76.3,76.3,75.98,76.01,142613.0,71.0038,71.0038,70.706,70.7339,142613.0
2021-10-29 12:40:00,76.02,76.17,75.95,76.09,174540.0,70.7432,70.8828,70.6781,70.8083,174540.0
2021-10-29 12:50:00,76.08,76.12,75.86,76.02,167875.0,70.799,70.8363,70.5943,70.7432,167875.0
2021-10-29 13:00:00,76.02,76.13,75.92,76.06,104067.0,70.7432,70.8456,70.6501,70.7804,104067.0
2021-10-29 13:10:00,76.06,76.36,76.05,76.29,154357.0,70.7804,71.0596,70.7711,70.9945,154357.0
2021-10-29 13:20:00,76.29,76.35,76.26,76.32,115467.0,70.9945,71.0503,70.9665,71.0224,115467.0
2021-10-29 13:30:00,76.32,76.35,76.17,76.31,139000.0,71.0224,71.0503,70.8828,71.0131,139000.0
2021-10-29 13:40:00,76.31,76.35,76.2,76.24,184180.0,71.0131,71.0503,70.9107,70.9479,184180.0
2021-10-29 13:50:00,76.23,76.36,76.22,76.35,141924.0,70.9386,71.0596,70.9293,71.0503,141924.0
2021-10-29 14:00:00,76.35,76.5,76.28,76.46,161185.0,71.0503,71.1899,70.9851,71.1527,161185.0
2021-10-29 14:10:00,76.45,76.48,76.36,76.4,178919.0,71.1433,71.1713,71.0596,71.0968,178919.0
2021-10-29 14:20:00,76.41,76.44,76.21,76.37,136138.0,71.1061,71.134,70.92,71.0689,136138.0
2021-10-29 14:30:00,76.38,76.43,76.11,76.4,156318.0,71.0782,71.1247,70.8269,71.0968,156318.0
2021-10-29 14:40:00,76.4,76.69,76.3,76.68,238488.0,71.0968,71.3667,71.0038,71.3574,238488.0
2021-10-29 14:50:00,76.69,76.78,76.5,76.67,248503.0,71.3667,71.4504,71.1899,71.3481,248503.0
2021-10-29 15:00:00,76.67,76.81,76.53,76.68,259953.0,71.3481,71.4784,71.2178,71.3574,259953.0
2021-10-29 15:10:00,76.67,76.78,76.4,76.5,378373.0,71.3481,71.4504,71.0968,71.1899,378373.0
2021-10-29 15:20:00,76.5,76.71,76.3,76.67,427830.0,71.1899,71.3853,71.0038,71.3481,427830.0
2021-10-29 15:30:00,76.66,76.97,76.63,76.92,328447.0,71.3388,71.6273,71.3109,71.5807,328447.0
2021-10-29 15:40:00,76.91,76.98,76.76,76.91,401720.0,71.5714,71.6366,71.4318,71.5714,401720.0
2021-10-29 15:50:00,76.91,76.96,76.61,76.73,812397.0,71.5714,71.6179,71.2922,71.4039,812397.0
2021-11-01 09:30:00,76.65,77.61,76.39,77.57,290528.0,71.3295,72.2228,71.0875,72.1856,290528.0
2021-11-01 09:40:00,77.54,77.55,76.41,76.71,261412.0,72.1577,72.167,71.1061,71.3853,261412.0
2021-11-01 09:50:00,76.71,77.39,76.63,76.67,127861.0,71.3853,72.0181,71.3109,71.3481,127861.0
2021-11-01 10:00:00,76.67,76.85,76.17,76.27,186769.0,71.3481,71.5156,70.8828,70.9758,186769.0
2021-11-01 10:10:00,76.27,76.49,76.15,76.36,120465.0,70.9758,71.1806,70.8642,71.0596,120465.0
2021-11-01 10:20:00,76.36,76.62,76.1,76.17,179800.0,71.0596,71.3015,70.8176,70.8828,179800.0
2021-11-01 10:30:00,76.06,76.36,75.85,75.91,156573.0,70.7804,71.0596,70.585,70.6408,156573.0
2021-11-01 10:40:00,75.94,76.01,75.76,75.89,87441.0,70.6687,70.7339,70.5012,70.6222,87441.0
2021-11-01 10:50:00,75.91,76.06,75.89,75.96,117446.0,70.6408,70.7804,70.6222,70.6874,117446.0
2021-11-01 11:00:00,75.97,76.22,75.93,76.09,73461.0,70.6967,70.9293,70.6594,70.8083,73461.0
2021-11-01 11:10:00,76.09,76.17,76.06,76.08,62232.0,70.8083,70.8828,70.7804,70.799,62232.0
2021-11-01 11:20:00,76.09,76.17,76.06,76.14,65249.0,70.8083,70.8828,70.7804,70.8549,65249.0
2021-11-01 11:30:00,76.13,76.41,76.13,76.31,211912.0,70.8456,71.1061,70.8456,71.0131,211912.0
2021-11-01 11:40:00,76.31,76.35,76.07,76.1,147492.0,71.0131,71.0503,70.7897,70.8176,147492.0
2021-11-01 11:50:00,76.1,76.32,76.07,76.28,119794.0,70.8176,71.0224,70.7897,70.9851,119794.0
2021-11-01 12:00:00,76.28,76.51,76.21,76.44,198409.0,70.9851,71.1992,70.92,71.134,198409.0
2021-11-01 12:10:00,76.44,76.64,76.36,76.45,138038.0,71.134,71.3202,71.0596,71.1433,138038.0
2021-11-01 12:20:00,76.45,76.57,76.39,76.44,178640.0,71.1433,71.255,71.0875,71.134,178640.0
2021-11-01 12:30:00,76.43,76.45,76.35,76.42,106990.0,71.1247,71.1433,71.0503,71.1154,106990.0
2021-11-01 12:40:00,76.41,76.44,76.24,76.32,79384.0,71.1061,71.134,70.9479,71.0224,79384.0
2021-11-01 12:50:00,76.33,76.39,76.18,76.18,90166.0,71.0317,71.0875,70.8921,70.8921,90166.0
2021-11-01 13:00:00,76.19,76.33,76.18,76.26,59520.0,70.9014,71.0317,70.8921,70.9665,59520.0
2021-11-01 13:10:00,76.26,76.36,76.22,76.32,49254.0,70.9665,71.0596,70.9293,71.0224,49254.0
2021-11-01 13:20:00,76.31,76.4,76.26,76.38,47834.0,71.0131,71.0968,70.9665,71.0782,47834.0
2021-11-01 13:30:00,76.38,76.42,76.25,76.27,72927.0,71.0782,71.1154,70.9572,70.9758,72927.0
2021-11-01 13:40:00,76.28,76.61,76.19,76.37,129111.0,70.9851,71.2922,70.9014,71.0689,129111.0
2021-11-01 13:50:00,76.38,76.46,76.2,76.3,91371.0,71.0782,71.1527,70.9107,71.0038,91371.0
2021-11-01 14:00:00,76.3,76.32,76.13,76.16,95740.0,71.0038,71.0224,70.8456,70.8735,95740.0
2021-11-01 14:10:00,76.16,76.25,75.93,75.99,112624.0,70.8735,70.9572,70.6594,70.7153,112624.0
2021-11-01 14:20:00,75.98,76.22,75.98,76.01,57314.0,70.706,70.9293,70.706,70.7339,57314.0
2021-11-01 14:30:00,76.01,76.22,75.98,76.2,56119.0,70.7339,70.9293,70.706,70.9107,56119.0
2021-11-01 14:40:00,76.2,76.26,76.09,76.16,68504.0,70.9107,70.9665,70.8083,70.8735,68504.0
2021-11-01 14:50:00,76.15,76.16,75.94,75.97,103537.0,70.8642,70.8735,70.6687,70.6967,103537.0
2021-11-01 15:00:00,75.97,76.04,75.84,75.89,122719.0,70.6967,70.7618,70.5757,70.6222,122719.0
2021-11-01 15:10:00,75.88,75.9,75.57,75.59,158918.0,70.6129,70.6315,70.3244,70.343,158918.0
2021-11-01 15:20:00,75.58,75.95,75.55,75.77,292913.0,70.3337,70.6781,70.3058,70.5105,292913.0
2021-11-01 15:30:00,75.77,76.11,75.76,75.98,221676.0,70.5105,70.8269,70.5012,70.706,221676.0
2021-11-01 15:40:00,75.98,76.2,75.97,76.15,253744.0,70.706,70.9107,70.6967,70.8642,253744.0
2021-11-01 15:50:00,76.14,76.35,76.13,76.3,525994.0,70.8549,71.0503,70.8456,71.0038,525994.0
2021-11-02 09:30:00,76.24,76.38,75.63,75.95,187128.0,70.9479,71.0782,70.3803,70.6781,187128.0
2021-11-02 09:40:00,75.95,76.01,75.3,75.45,156206.0,70.6781,70.7339,70.0732,70.2128,156206.0
2021-11-02 09:50:00,75.46,75.51,75.08,75.35,88992.0,70.2221,70.2686,69.8684,70.1197,88992.0
2021-11-02 10:00:00,75.37,75.48,75.07,75.15,82227.0,70.1383,70.2407,69.8591,69.9336,82227.0
2021-11-02 10:10:00,75.11,75.34,74.94,75.05,212362.0,69.8964,70.1104,69.7382,69.8405,212362.0
2021-11-02 10:20:00,75.05,75.21,74.84,74.98,175297.0,69.8405,69.9894,69.6451,69.7754,175297.0
2021-11-02 10:30:00,74.99,75.3,74.92,75.2,105259.0,69.7847,70.0732,69.7195,69.9801,105259.0
2021-11-02 10:40:00,75.2,75.2,74.64,74.68,169657.0,69.9801,69.9801,69.459,69.4962,169657.0
2021-11-02 10:50:00,74.69,75.08,74.67,75.04,140049.0,69.5055,69.8684,69.4869,69.8312,140049.0
2021-11-02 11:00:00,75.05,75.43,75.02,75.02,98021.0,69.8405,70.1941,69.8126,69.8126,98021.0
2021-11-02 11:10:00,75.01,75.09,74.85,75.09,110816.0,69.8033,69.8777,69.6544,69.8777,110816.0
2021-11-02 11:20:00,75.09,75.26,74.96,75.18,111519.0,69.8777,70.0359,69.7568,69.9615,111519.0
2021-11-02 11:30:00,75.17,75.18,74.94,74.99,97250.0,69.9522,69.9615,69.7382,69.7847,97250.0
2021-11-02 11:40:00,74.99,75.01,74.69,74.7,86418.0,69.7847,69.8033,69.5055,69.5148,86418.0
2021-11-02 11:50:00,74.7,74.71,74.47,74.54,87213.0,69.5148,69.5241,69.3008,69.3659,87213.0
2021-11-02 12:00:00,74.55,74.73,74.5,74.6,98865.0,69.3752,69.5427,69.3287,69.4218,98865.0
2021-11-02 12:10:00,74.6,74.68,74.54,74.66,76749.0,69.4218,69.4962,69.3659,69.4776,76749.0
2021-11-02 12:20:00,74.66,74.88,74.66,74.87,70667.0,69.4776,69.6823,69.4776,69.673,70667.0
2021-11-02 12:30:00,74.86,74.91,74.7,74.75,125607.0,69.6637,69.7102,69.5148,69.5613,125607.0
2021-11-02 12:40:00,74.76,74.88,74.7,74.73,92367.0,69.5707,69.6823,69.5148,69.5427,92367.0
2021-11-02 12:50:00,74.73,74.86,74.71,74.82,61501.0,69.5427,69.6637,69.5241,69.6265,61501.0
2021-11-02 13:00:00,74.81,74.98,74.77,74.9,71356.0,69.6172,69.7754,69.58,69.7009,71356.0
2021-11-02 13:10:00,74.9,74.95,74.82,74.86,62010.0,69.7009,69.7475,69.6265,69.6637,62010.0
2021-11-02 13:20:00,74.85,74.85,74.71,74.72,49429.0,69.6544,69.6544,69.5241,69.5334,49429.0
2021-11-02 13:30:00,74.72,74.86,74.66,74.83,57466.0,69.5334,69.6637,69.4776,69.6358,57466.0
2021-11-02 13:40:00,74.83,74.93,74.8,74.84,56278.0,69.6358,69.7289,69.6079,69.6451,56278.0
2021-11-02 13:50:00,74.84,75.03,74.8,75.02,117977.0,69.6451,69.8219,69.6079,69.8126,117977.0
2021-11-02 14:00:00,75.03,75.27,74.93,75.22,83012.0,69.8219,70.0453,69.7289,69.9987,83012.0
2021-11-02 14:10:00,75.23,75.25,75.02,75.07,133864.0,70.008,70.0266,69.8126,69.8591,133864.0
2021-11-02 14:20:00,75.08,75.1,74.95,75.04,81790.0,69.8684,69.8871,69.7475,69.8312,81790.0
2021-11-02 14:30:00,75.04,75.15,74.97,75.14,86904.0,69.8312,69.9336,69.7661,69.9243,86904.0
2021-11-02 14:40:00,75.13,75.39,75.13,75.39,114592.0,69.915,70.1569,69.915,70.1569,114592.0
2021-11-02 14:50:00,75.39,75.5,75.24,75.25,103285.0,70.1569,70.2593,70.0173,70.0266,103285.0
2021-11-02 15:00:00,75.25,75.4,75.23,75.4,124519.0,70.0266,70.1662,70.008,70.1662,124519.0
2021-11-02 15:10:00,75.42,75.45,75.22,75.25,134933.0,70.1848,70.2128,69.9987,70.0266,134933.0
2021-11-02 15:20:00,75.26,75.27,75.1,75.19,149050.0,70.0359,70.0453,69.8871,69.9708,149050.0
2021-11-02 15:30:00,75.18,75.18,74.98,75.11,206123.0,69.9615,69.9615,69.7754,69.8964,206123.0
2021-11-02 15:40:00,75.11,75.12,74.95,75.09,362119.0,69.8964,69.9057,69.7475,69.8777,362119.0
2021-11-02 15:50:00,75.09,75.12,74.85,74.9,485385.0,69.8777,69.9057,69.6544,69.7009,485385.0
2021-11-03 09:30:00,74.69,75.82,74.53,75.21,210466.0,69.5055,70.5571,69.3566,69.9894,210466.0
2021-11-03 09:40:00,75.17,75.2,74.92,75.18,84446.0,69.9522,69.9801,69.7195,69.9615,84446.0
2021-11-03 09:50:00,75.17,75.54,74.98,75.43,122677.0,69.9522,70.2965,69.7754,70.1941,122677.0
2021-11-03 10:00:00,75.47,75.73,75.32,75.52,106529.0,70.2314,70.4733,70.0918,70.2779,106529.0
2021-11-03 10:10:00,75.53,76.09,75.48,75.97,334275.0,70.2872,70.8083,70.2407,70.6967,334275.0
2021-11-03 10:20:00,75.97,76.13,75.85,76.13,120886.0,70.6967,70.8456,70.585,70.8456,120886.0
2021-11-03 10:30:00,76.13,76.13,75.83,75.87,200928.0,70.8456,70.8456,70.5664,70.6036,200928.0
2021-11-03 10:40:00,75.85,76.02,75.83,75.89,125975.0,70.585,70.7432,70.5664,70.6222,125975.0
2021-11-03 10:50:00,75.9,75.93,75.7,75.71,64792.0,70.6315,70.6594,70.4454,70.4547,64792.0
2021-11-03 11:00:00,75.7,75.75,75.43,75.44,63017.0,70.4454,70.4919,70.1941,70.2035,63017.0
2021-11-03 11:10:00,75.43,75.43,75.07,75.15,188813.0,70.1941,70.1941,69.8591,69.9336,188813.0
2021-11-03 11:20:00,75.15,75.17,73.86,75.05,122560.0,69.9336,69.9522,68.7331,69.8405,122560.0
2021-11-03 11:30:00,75.04,75.07,74.97,75.05,73755.0,69.8312,69.8591,69.7661,69.8405,73755.0
2021-11-03 11:40:00,75.07,75.08,74.93,75.01,57792.0,69.8591,69.8684,69.7289,69.8033,57792.0
2021-11-03 11:50:00,75.02,75.4,74.99,75.25,66936.0,69.8126,70.1662,69.7847,70.0266,66936.0
2021-11-03 12:00:00,75.25,75.48,75.23,75.42,42620.0,70.0266,70.2407,70.008,70.1848,42620.0
2021-11-03 12:10:00,75.42,75.57,75.38,75.56,41990.0,70.1848,70.3244,70.1476,70.3151,41990.0
2021-11-03 12:20:00,75.55,75.65,75.52,75.53,64805.0,70.3058,70.3989,70.2779,70.2872,64805.0
2021-11-03 12:30:00,75.53,75.66,75.48,75.56,85844.0,70.2872,70.4082,70.2407,70.3151,85844.0
2021-11-03 12:40:00,75.55,75.56,75.31,75.43,79150.0,70.3058,70.3151,70.0825,70.1941,79150.0
2021-11-03 12:50:00,75.45,75.51,75.42,75.47,34136.0,70.2128,70.2686,70.1848,70.2314,34136.0
2021-11-03 13:00:00,75.48,75.53,75.27,75.27,44865.0,70.2407,70.2872,70.0453,70.0453,44865.0
2021-11-03 13:10:00,75.26,75.37,75.23,75.26,40866.0,70.0359,70.1383,70.008,70.0359,40866.0
2021-11-03 13:20:00,75.26,75.29,75.21,75.22,33398.0,70.0359,70.0639,69.9894,69.9987,33398.0
2021-11-03 13:30:00,75.2,75.27,75.18,75.22,34266.0,69.9801,70.0453,69.9615,69.9987,34266.0
2021-11-03 13:40:00,75.22,75.31,75.19,75.27,49058.0,69.9987,70.0825,69.9708,70.0453,49058.0
2021-11-03 13:50:00,75.27,75.27,75.13,75.13,33129.0,70.0453,70.0453,69.915,69.915,33129.0
2021-11-03 14:00:00,75.1,75.55,75.09,75.27,82669.0,69.8871,70.3058,69.8777,70.0453,82669.0
2021-11-03 14:10:00,75.26,75.3,75.19,75.3,50493.0,70.0359,70.0732,69.9708,70.0732,50493.0
2021-11-03 14:20:00,75.29,75.3,75.19,75.22,49950.0,70.0639,70.0732,69.9708,69.9987,49950.0
2021-11-03 14:30:00,75.22,75.34,75.16,75.31,71500.0,69.9987,70.1104,69.9429,70.0825,71500.0
2021-11-03 14:40:00,75.31,75.64,75.24,75.64,75814.0,70.0825,70.3896,70.0173,70.3896,75814.0
2021-11-03 14:50:00,75.63,75.72,75.62,75.65,86176.0,70.3803,70.464,70.371,70.3989,86176.0
2021-11-03 15:00:00,75.66,75.84,75.65,75.83,263832.0,70.4082,70.5757,70.3989,70.5664,263832.0
2021-11-03 15:10:00,75.83,75.86,75.71,75.76,165146.0,70.5664,70.5943,70.4547,70.5012,165146.0
2021-11-03 15:20:00,75.76,75.77,75.63,75.7,97794.0,70.5012,70.5105,70.3803,70.4454,97794.0
2021-11-03 15:30:00,75.7,75.81,75.63,75.67,316035.0,70.4454,70.5478,70.3803,70.4175,316035.0
2021-11-03 15:40:00,75.67,75.81,75.59,75.6,279187.0,70.4175,70.5478,70.343,70.3523,279187.0
2021-11-03 15:50:00,75.6,75.67,75.21,75.44,600956.0,70.3523,70.4175,69.9894,70.2035,600956.0
2021-11-04 09:30:00,75.56,75.67,74.95,75.31,119697.0,70.3151,70.4175,69.7475,70.0825,119697.0
2021-11-04 09:40:00,75.33,75.48,75.22,75.41,74679.0,70.1011,70.2407,69.9987,70.1755,74679.0
2021-11-04 09:50:00,75.42,76.04,75.42,75.85,82087.0,70.1848,70.7618,70.1848,70.585,82087.0
2021-11-04 10:00:00,75.87,76.19,75.85,76.09,79692.0,70.6036,70.9014,70.585,70.8083,79692.0
2021-11-04 10:10:00,76.11,76.58,76.11,76.27,72252.0,70.8269,71.2643,70.8269,70.9758,72252.0
2021-11-04 10:20:00,76.27,76.57,76.24,76.55,44737.0,70.9758,71.255,70.9479,71.2364,44737.0
2021-11-04 10:30:00,76.56,76.59,76.16,76.16,88389.0,71.2457,71.2736,70.8735,70.8735,88389.0
2021-11-04 10:40:00,76.16,76.2,75.99,76.2,50308.0,70.8735,70.9107,70.7153,70.9107,50308.0
2021-11-04 10:50:00,76.2,76.24,75.88,75.96,65723.0,70.9107,70.9479,70.6129,70.6874,65723.0
2021-11-04 11:00:00,75.95,75.95,75.69,75.78,46642.0,70.6781,70.6781,70.4361,70.5199,46642.0
2021-11-04 11:10:00,75.8,75.82,75.64,75.75,65858.0,70.5385,70.5571,70.3896,70.4919,65858.0
2021-11-04 11:20:00,75.77,75.97,75.57,75.89,108759.0,70.5105,70.6967,70.3244,70.6222,108759.0
2021-11-04 11:30:00,75.89,76.4,75.88,76.38,204630.0,70.6222,71.0968,70.6129,71.0782,204630.0
2021-11-04 11:40:00,76.37,76.68,76.37,76.62,137180.0,71.0689,71.3574,71.0689,71.3015,137180.0
2021-11-04 11:50:00,76.64,76.64,76.24,76.44,61500.0,71.3202,71.3202,70.9479,71.134,61500.0
2021-11-04 12:00:00,76.44,76.45,76.34,76.42,42861.0,71.134,71.1433,71.041,71.1154,42861.0
2021-11-04 12:10:00,76.42,77.0,76.18,76.24,161067.0,71.1154,71.6552,70.8921,70.9479,161067.0
2021-11-04 12:20:00,76.23,76.26,76.0,76.07,82349.0,70.9386,70.9665,70.7246,70.7897,82349.0
2021-11-04 12:30:00,76.06,76.22,76.05,76.19,50684.0,70.7804,70.9293,70.7711,70.9014,50684.0
2021-11-04 12:40:00,76.18,76.18,75.99,76.09,47036.0,70.8921,70.8921,70.7153,70.8083,47036.0
2021-11-04 12:50:00,76.09,76.3,76.06,76.12,333085.0,70.8083,71.0038,70.7804,70.8363,333085.0
2021-11-04 13:00:00,76.12,76.26,76.1,76.18,139942.0,70.8363,70.9665,70.8176,70.8921,139942.0
2021-11-04 13:10:00,76.18,76.46,76.1,76.46,75558.0,70.8921,71.1527,70.8176,71.1527,75558.0
2021-11-04 13:20:00,76.47,76.47,76.32,76.4,40229.0,71.162,71.162,71.0224,71.0968,40229.0
2021-11-04 13:30:00,76.4,76.44,76.28,76.37,39858.0,71.0968,71.134,70.9851,71.0689,39858.0
2021-11-04 13:40:00,76.39,76.54,76.37,76.48,38714.0,71.0875,71.2271,71.0689,71.1713,38714.0
2021-11-04 13:50:00,76.47,76.5,76.4,76.45,42480.0,71.162,71.1899,71.0968,71.1433,42480.0
2021-11-04 14:00:00,76.45,76.45,76.11,76.15,46213.0,71.1433,71.1433,70.8269,70.8642,46213.0
2021-11-04 14:10:00,76.14,76.22,76.11,76.21,42624.0,70.8549,70.9293,70.8269,70.92,42624.0
2021-11-04 14:20:00,76.2,76.29,76.16,76.28,73709.0,70.9107,70.9945,70.8735,70.9851,73709.0
2021-11-04 14:30:00,76.26,76.41,76.22,76.36,314256.0,70.9665,71.1061,70.9293,71.0596,314256.0
2021-11-04 14:40:00,76.36,76.39,76.31,76.39,76053.0,71.0596,71.0875,71.0131,71.0875,76053.0
2021-11-04 14:50:00,76.4,76.41,76.23,76.34,75130.0,71.0968,71.1061,70.9386,71.041,75130.0
2021-11-04 15:00:00,76.34,76.34,76.23,76.27,82416.0,71.041,71.041,70.9386,70.9758,82416.0
2021-11-04 15:10:00,76.28,76.37,76.26,76.31,59254.0,70.9851,71.0689,70.9665,71.0131,59254.0
2021-11-04 15:20:00,76.31,76.35,76.26,76.29,44799.0,71.0131,71.0503,70.9665,70.9945,44799.0
2021-11-04 15:30:00,76.3,76.42,76.28,76.29,87815.0,71.0038,71.1154,70.9851,70.9945,87815.0
2021-11-04 15:40:00,76.3,76.3,76.09,76.19,136546.0,71.0038,71.0038,70.8083,70.9014,136546.0
2021-11-04 15:50:00,76.19,76.31,76.15,76.28,385034.0,70.9014,71.0131,70.8642,70.9851,385034.0
2021-11-05 09:30:00,76.64,76.67,75.86,76.08,198122.0,71.3202,71.3481,70.5943,70.799,198122.0
2021-11-05 09:40:00,76.14,76.4,75.65,75.68,108396.0,70.8549,71.0968,70.3989,70.4268,108396.0
2021-11-05 09:50:00,75.69,76.22,75.54,76.18,143865.0,70.4361,70.9293,70.2965,70.8921,143865.0
2021-11-05 10:00:00,76.18,76.69,76.11,76.39,237046.0,70.8921,71.3667,70.8269,71.0875,237046.0
2021-11-05 10:10:00,76.4,76.76,76.4,76.61,73762.0,71.0968,71.4318,71.0968,71.2922,73762.0
2021-11-05 10:20:00,76.61,76.65,76.46,76.58,44865.0,71.2922,71.3295,71.1527,71.2643,44865.0
2021-11-05 10:30:00,76.58,76.66,76.5,76.58,46392.0,71.2643,71.3388,71.1899,71.2643,46392.0
2021-11-05 10:40:00,76.58,76.75,76.55,76.74,62913.0,71.2643,71.4225,71.2364,71.4132,62913.0
2021-11-05 10:50:00,76.73,76.87,76.67,76.8,53031.0,71.4039,71.5342,71.3481,71.4691,53031.0
2021-11-05 11:00:00,76.82,76.89,76.75,76.79,55010.0,71.4877,71.5528,71.4225,71.4597,55010.0
2021-11-05 11:10:00,76.78,76.84,76.72,76.75,36045.0,71.4504,71.5063,71.3946,71.4225,36045.0
2021-11-05 11:20:00,76.75,76.88,76.74,76.81,36152.0,71.4225,71.5435,71.4132,71.4784,36152.0
2021-11-05 11:30:00,76.82,76.94,76.8,76.84,46739.0,71.4877,71.5993,71.4691,71.5063,46739.0
2021-11-05 11:40:00,76.84,76.85,76.51,76.52,55440.0,71.5063,71.5156,71.1992,71.2085,55440.0
2021-11-05 11:50:00,76.5,76.5,76.35,76.36,42165.0,71.1899,71.1899,71.0503,71.0596,42165.0
2021-11-05 12:00:00,76.35,76.35,76.2,76.24,31329.0,71.0503,71.0503,70.9107,70.9479,31329.0
2021-11-05 12:10:00,76.24,76.25,76.14,76.25,50214.0,70.9479,70.9572,70.8549,70.9572,50214.0
2021-11-05 12:20:00,76.26,76.35,76.21,76.33,39997.0,70.9665,71.0503,70.92,71.0317,39997.0
2021-11-05 12:30:00,76.34,76.43,76.32,76.39,55988.0,71.041,71.1247,71.0224,71.0875,55988.0
2021-11-05 12:40:00,76.39,76.42,76.27,76.36,64484.0,71.0875,71.1154,70.9758,71.0596,64484.0
2021-11-05 12:50:00,76.35,76.56,76.28,76.56,108743.0,71.0503,71.2457,70.9851,71.2457,108743.0
2021-11-05 13:00:00,76.56,76.84,76.44,76.48,159912.0,71.2457,71.5063,71.134,71.1713,159912.0
2021-11-05 13:10:00,76.49,76.55,76.38,76.46,42616.0,71.1806,71.2364,71.0782,71.1527,42616.0
2021-11-05 13:20:00,76.45,76.48,76.19,76.2,39745.0,71.1433,71.1713,70.9014,70.9107,39745.0
2021-11-05 13:30:00,76.22,76.29,76.16,76.16,33888.0,70.9293,70.9945,70.8735,70.8735,33888.0
2021-11-05 13:40:00,76.17,76.31,76.17,76.31,65884.0,70.8828,71.0131,70.8828,71.0131,65884.0
2021-11-05 13:50:00,76.31,76.44,76.3,76.37,44838.0,71.0131,71.134,71.0038,71.0689,44838.0
2021-11-05 14:00:00,76.36,76.37,76.25,76.26,68931.0,71.0596,71.0689,70.9572,70.9665,68931.0
2021-11-05 14:10:00,76.26,76.3,76.25,76.28,51542.0,70.9665,71.0038,70.9572,70.9851,51542.0
2021-11-05 14:20:00,76.28,76.29,76.12,76.19,57165.0,70.9851,70.9945,70.8363,70.9014,57165.0
2021-11-05 14:30:00,76.19,76.2,76.05,76.06,41053.0,70.9014,70.9107,70.7711,70.7804,41053.0
2021-11-05 14:40:00,76.05,76.05,75.79,75.8,51710.0,70.7711,70.7711,70.5292,70.5385,51710.0
2021-11-05 14:50:00,75.79,75.85,75.75,75.81,98320.0,70.5292,70.585,70.4919,70.5478,98320.0
2021-11-05 15:00:00,75.8,75.87,75.74,75.85,57310.0,70.5385,70.6036,70.4826,70.585,57310.0
2021-11-05 15:10:00,75.85,75.87,75.72,75.77,59335.0,70.585,70.6036,70.464,70.5105,59335.0
2021-11-05 15:20:00,75.76,75.8,75.72,75.73,52108.0,70.5012,70.5385,70.464,70.4733,52108.0
2021-11-05 15:30:00,75.74,75.94,75.74,75.84,107176.0,70.4826,70.6687,70.4826,70.5757,107176.0
2021-11-05 15:40:00,75.84,75.84,75.69,75.7,106644.0,70.5757,70.5757,70.4361,70.4454,106644.0
2021-11-05 15:50:00,75.7,75.8,75.53,75.56,287875.0,70.4454,70.5385,70.2872,70.3151,287875.0
2021-11-08 09:30:00,75.93,76.53,75.2,75.69,230642.0,70.6594,71.2178,69.9801,70.4361,230642.0
2021-11-08 09:40:00,75.71,75.81,75.14,75.16,149102.0,70.4547,70.5478,69.9243,69.9429,149102.0
2021-11-08 09:50:00,75.17,75.21,74.71,74.9,188671.0,69.9522,69.9894,69.5241,69.7009,188671.0
2021-11-08 10:00:00,74.9,74.9,74.52,74.54,178303.0,69.7009,69.7009,69.3473,69.3659,178303.0
2021-11-08 10:10:00,74.54,75.58,74.53,75.58,187056.0,69.3659,70.3337,69.3566,70.3337,187056.0
2021-11-08 10:20:00,75.55,75.77,75.1,75.15,215340.0,70.3058,70.5105,69.8871,69.9336,215340.0
2021-11-08 10:30:00,75.13,75.35,75.04,75.33,96663.0,69.915,70.1197,69.8312,70.1011,96663.0
2021-11-08 10:40:00,75.31,75.35,75.04,75.09,99486.0,70.0825,70.1197,69.8312,69.8777,99486.0
2021-11-08 10:50:00,75.06,75.08,74.73,74.73,78285.0,69.8498,69.8684,69.5427,69.5427,78285.0
2021-11-08 11:00:00,74.74,74.95,74.64,74.65,98663.0,69.552,69.7475,69.459,69.4683,98663.0
2021-11-08 11:10:00,74.64,74.73,74.52,74.66,118698.0,69.459,69.5427,69.3473,69.4776,118698.0
2021-11-08 11:20:00,74.66,74.83,74.59,74.75,74478.0,69.4776,69.6358,69.4125,69.5613,74478.0
2021-11-08 11:30:00,74.76,74.88,74.64,74.67,82630.0,69.5707,69.6823,69.459,69.4869,82630.0
2021-11-08 11:40:00,74.69,74.72,74.56,74.56,73104.0,69.5055,69.5334,69.3845,69.3845,73104.0
2021-11-08 11:50:00,74.55,74.56,74.42,74.46,81073.0,69.3752,69.3845,69.2543,69.2915,81073.0
2021-11-08 12:00:00,74.47,74.63,74.41,74.6,71427.0,69.3008,69.4497,69.2449,69.4218,71427.0
2021-11-08 12:10:00,74.59,74.63,74.42,74.51,68971.0,69.4125,69.4497,69.2543,69.338,68971.0
2021-11-08 12:20:00,74.52,74.59,74.33,74.34,59861.0,69.3473,69.4125,69.1705,69.1798,59861.0
2021-11-08 12:30:00,74.32,74.45,74.12,74.14,86101.0,69.1612,69.2822,68.9751,68.9937,86101.0
2021-11-08 12:40:00,74.14,74.29,74.12,74.26,71330.0,68.9937,69.1333,68.9751,69.1054,71330.0
2021-11-08 12:50:00,74.23,74.24,74.04,74.2,59701.0,69.0774,69.0867,68.9006,69.0495,59701.0
2021-11-08 13:00:00,74.19,74.33,74.12,74.23,52767.0,69.0402,69.1705,68.9751,69.0774,52767.0
2021-11-08 13:10:00,74.21,74.25,74.01,74.03,106829.0,69.0588,69.0961,68.8727,68.8913,106829.0
2021-11-08 13:20:00,74.03,74.07,73.94,74.01,79655.0,68.8913,68.9285,68.8076,68.8727,79655.0
2021-11-08 13:30:00,74.02,74.03,73.92,73.94,70548.0,68.882,68.8913,68.789,68.8076,70548.0
2021-11-08 13:40:00,73.94,74.0,73.87,73.9,69210.0,68.8076,68.8634,68.7424,68.7703,69210.0
2021-11-08 13:50:00,73.89,73.97,73.77,73.96,59669.0,68.761,68.8355,68.6494,68.8262,59669.0
2021-11-08 14:00:00,73.95,73.95,73.78,73.86,80692.0,68.8169,68.8169,68.6587,68.7331,80692.0
2021-11-08 14:10:00,73.84,73.92,73.79,73.87,59169.0,68.7145,68.789,68.668,68.7424,59169.0
2021-11-08 14:20:00,73.86,73.91,73.5,73.83,1124488.0,68.7331,68.7797,68.3981,68.7052,1124488.0
2021-11-08 14:30:00,73.81,74.0,73.81,73.86,68481.0,68.6866,68.8634,68.6866,68.7331,68481.0
2021-11-08 14:40:00,73.86,73.99,73.78,73.92,110876.0,68.7331,68.8541,68.6587,68.789,110876.0
2021-11-08 14:50:00,73.92,73.95,73.84,73.93,48145.0,68.789,68.8169,68.7145,68.7983,48145.0
2021-11-08 15:00:00,73.93,73.98,73.9,73.93,51100.0,68.7983,68.8448,68.7703,68.7983,51100.0
2021-11-08 15:10:00,73.91,73.94,73.8,73.84,64725.0,68.7797,68.8076,68.6773,68.7145,64725.0
2021-11-08 15:20:00,73.83,73.84,73.57,73.58,76465.0,68.7052,68.7145,68.4633,68.4726,76465.0
2021-11-08 15:30:00,73.58,73.79,73.56,73.75,155850.0,68.4726,68.668,68.454,68.6308,155850.0
2021-11-08 15:40:00,73.77,73.79,73.53,73.61,195818.0,68.6494,68.668,68.426,68.5005,195818.0
2021-11-08 15:50:00,73.61,73.82,73.58,73.75,622705.0,68.5005,68.6959,68.4726,68.6308,622705.0
2021-11-09 09:30:00,74.05,74.77,73.87,74.71,239874.0,68.9099,69.58,68.7424,69.5241,239874.0
2021-11-09 09:40:00,74.69,75.12,74.42,74.48,155097.0,69.5055,69.9057,69.2543,69.3101,155097.0
2021-11-09 09:50:00,74.46,75.47,74.41,75.02,259576.0,69.2915,70.2314,69.2449,69.8126,259576.0
2021-11-09 10:00:00,74.97,75.15,74.57,74.58,128701.0,69.7661,69.9336,69.3938,69.4031,128701.0
2021-11-09 10:10:00,74.55,74.83,74.44,74.6,166104.0,69.3752,69.6358,69.2729,69.4218,166104.0
2021-11-09 10:20:00,74.6,74.89,74.6,74.71,113311.0,69.4218,69.6916,69.4218,69.5241,113311.0
2021-11-09 10:30:00,74.67,74.91,74.59,74.9,142527.0,69.4869,69.7102,69.4125,69.7009,142527.0
2021-11-09 10:40:00,74.89,74.97,74.78,74.92,92836.0,69.6916,69.7661,69.5893,69.7195,92836.0
2021-11-09 10:50:00,74.93,74.93,74.74,74.83,100320.0,69.7289,69.7289,69.552,69.6358,100320.0
2021-11-09 11:00:00,74.83,74.93,74.74,74.85,101211.0,69.6358,69.7289,69.552,69.6544,101211.0
2021-11-09 11:10:00,74.84,74.84,74.54,74.67,86726.0,69.6451,69.6451,69.3659,69.4869,86726.0
2021-11-09 11:20:00,74.65,74.67,74.19,74.26,100705.0,69.4683,69.4869,69.0402,69.1054,100705.0
2021-11-09 11:30:00,74.27,74.28,74.11,74.12,68153.0,69.1147,69.124,68.9658,68.9751,68153.0
2021-11-09 11:40:00,74.15,74.41,74.1,74.15,123237.0,69.003,69.2449,68.9565,69.003,123237.0
2021-11-09 11:50:00,74.16,74.3,74.02,74.26,217181.0,69.0123,69.1426,68.882,69.1054,217181.0
2021-11-09 12:00:00,74.27,74.34,74.18,74.25,127959.0,69.1147,69.1798,69.0309,69.0961,127959.0
2021-11-09 12:10:00,74.24,74.34,74.18,74.24,124262.0,69.0867,69.1798,69.0309,69.0867,124262.0
2021-11-09 12:20:00,74.25,74.28,74.14,74.25,61435.0,69.0961,69.124,68.9937,69.0961,61435.0
2021-11-09 12:30:00,74.24,74.3,74.18,74.25,99904.0,69.0867,69.1426,69.0309,69.0961,99904.0
2021-11-09 12:40:00,74.24,74.4,74.2,74.36,310923.0,69.0867,69.2356,69.0495,69.1984,310923.0
2021-11-09 12:50:00,74.35,74.57,74.31,74.41,512535.0,69.1891,69.3938,69.1519,69.2449,512535.0
2021-11-09 13:00:00,74.39,74.5,74.26,74.39,90183.0,69.2263,69.3287,69.1054,69.2263,90183.0
2021-11-09 13:10:00,74.4,74.47,74.34,74.44,91957.0,69.2356,69.3008,69.1798,69.2729,91957.0
2021-11-09 13:20:00,74.43,74.45,74.26,74.32,75171.0,69.2636,69.2822,69.1054,69.1612,75171.0
2021-11-09 13:30:00,74.33,74.44,74.32,74.32,76060.0,69.1705,69.2729,69.1612,69.1612,76060.0
2021-11-09 13:40:00,74.32,74.34,74.09,74.1,75395.0,69.1612,69.1798,68.9472,68.9565,75395.0
2021-11-09 13:50:00,74.09,74.1,73.89,73.95,83556.0,68.9472,68.9565,68.761,68.8169,83556.0
2021-11-09 14:00:00,73.95,74.1,73.86,73.87,62777.0,68.8169,68.9565,68.7331,68.7424,62777.0
2021-11-09 14:10:00,73.88,73.92,73.78,73.87,94021.0,68.7517,68.789,68.6587,68.7424,94021.0
2021-11-09 14:20:00,73.86,73.92,73.8,73.87,82734.0,68.7331,68.789,68.6773,68.7424,82734.0
2021-11-09 14:30:00,73.87,73.98,73.83,73.96,80234.0,68.7424,68.8448,68.7052,68.8262,80234.0
2021-11-09 14:40:00,73.96,73.99,73.82,73.87,102800.0,68.8262,68.8541,68.6959,68.7424,102800.0
2021-11-09 14:50:00,73.87,74.43,73.82,74.36,425340.0,68.7424,69.2636,68.6959,69.1984,425340.0
2021-11-09 15:00:00,74.36,74.42,74.08,74.18,88735.0,69.1984,69.2543,68.9379,69.0309,88735.0
2021-11-09 15:10:00,74.19,74.2,74.01,74.12,75311.0,69.0402,69.0495,68.8727,68.9751,75311.0
2021-11-09 15:20:00,74.14,74.24,74.08,74.09,106290.0,68.9937,69.0867,68.9379,68.9472,106290.0
2021-11-09 15:30:00,74.08,74.26,74.08,74.23,133175.0,68.9379,69.1054,68.9379,69.0774,133175.0
2021-11-09 15:40:00,74.23,74.28,74.03,74.07,212742.0,69.0774,69.124,68.8913,68.9285,212742.0
2021-11-09 15:50:00,74.08,74.1,73.87,73.96,535001.0,68.9379,68.9565,68.7424,68.8262,535001.0
2021-11-10 09:30:00,73.87,74.02,73.23,73.26,215734.0,68.7424,68.882,68.1469,68.1748,215734.0
2021-11-10 09:40:00,73.24,73.65,72.94,73.5,141136.0,68.1562,68.5377,67.877,68.3981,141136.0
2021-11-10 09:50:00,73.51,73.99,73.29,73.87,88332.0,68.4074,68.8541,68.2027,68.7424,88332.0
2021-11-10 10:00:00,73.88,74.19,73.56,74.18,242912.0,68.7517,69.0402,68.454,69.0309,242912.0
2021-11-10 10:10:00,74.17,74.32,73.9,74.04,141148.0,69.0216,69.1612,68.7703,68.9006,141148.0
2021-11-10 10:20:00,74.05,74.12,73.84,73.95,61898.0,68.9099,68.9751,68.7145,68.8169,61898.0
2021-11-10 10:30:00,73.96,74.01,73.74,73.83,47421.0,68.8262,68.8727,68.6215,68.7052,47421.0
2021-11-10 10:40:00,73.81,74.04,73.77,73.88,91398.0,68.6866,68.9006,68.6494,68.7517,91398.0
2021-11-10 10:50:00,73.87,74.02,73.74,73.98,99935.0,68.7424,68.882,68.6215,68.8448,99935.0
2021-11-10 11:00:00,73.99,74.06,73.93,74.01,86450.0,68.8541,68.9192,68.7983,68.8727,86450.0
2021-11-10 11:10:00,74.0,74.27,73.96,74.23,61089.0,68.8634,69.1147,68.8262,69.0774,61089.0
2021-11-10 11:20:00,74.24,74.34,74.17,74.19,60596.0,69.0867,69.1798,69.0216,69.0402,60596.0
2021-11-10 11:30:00,74.19,74.42,74.16,74.3,56495.0,69.0402,69.2543,69.0123,69.1426,56495.0
2021-11-10 11:40:00,74.3,74.53,74.22,74.42,64150.0,69.1426,69.3566,69.0681,69.2543,64150.0
2021-11-10 11:50:00,74.42,74.6,74.37,74.4,59712.0,69.2543,69.4218,69.2077,69.2356,59712.0
2021-11-10 12:00:00,74.37,74.52,74.28,74.37,45501.0,69.2077,69.3473,69.124,69.2077,45501.0
2021-11-10 12:10:00,74.39,74.44,74.26,74.42,38434.0,69.2263,69.2729,69.1054,69.2543,38434.0
2021-11-10 12:20:00,74.43,74.54,74.43,74.51,38897.0,69.2636,69.3659,69.2636,69.338,38897.0
2021-11-10 12:30:00,74.5,74.72,74.48,74.67,49666.0,69.3287,69.5334,69.3101,69.4869,49666.0
2021-11-10 12:40:00,74.68,74.72,74.47,74.56,45427.0,69.4962,69.5334,69.3008,69.3845,45427.0
2021-11-10 12:50:00,74.54,74.57,74.45,74.5,44042.0,69.3659,69.3938,69.2822,69.3287,44042.0
2021-11-10 13:00:00,74.5,74.54,74.22,74.31,54299.0,69.3287,69.3659,69.0681,69.1519,54299.0
2021-11-10 13:10:00,74.29,74.42,74.12,74.22,44978.0,69.1333,69.2543,68.9751,69.0681,44978.0
2021-11-10 13:20:00,74.22,74.23,74.04,74.09,40810.0,69.0681,69.0774,68.9006,68.9472,40810.0
2021-11-10 13:30:00,74.08,74.14,73.93,73.96,43826.0,68.9379,68.9937,68.7983,68.8262,43826.0
2021-11-10 13:40:00,73.95,74.02,73.81,73.83,49168.0,68.8169,68.882,68.6866,68.7052,49168.0
2021-11-10 13:50:00,73.82,73.85,73.72,73.82,51014.0,68.6959,68.7238,68.6028,68.6959,51014.0
2021-11-10 14:00:00,73.82,73.82,73.54,73.73,56477.0,68.6959,68.6959,68.4353,68.6122,56477.0
2021-11-10 14:10:00,73.73,73.77,73.51,73.55,64662.0,68.6122,68.6494,68.4074,68.4446,64662.0
2021-11-10 14:20:00,73.54,73.56,73.32,73.36,74891.0,68.4353,68.454,68.2306,68.2678,74891.0
2021-11-10 14:30:00,73.37,73.57,73.35,73.47,85529.0,68.2771,68.4633,68.2585,68.3702,85529.0
2021-11-10 14:40:00,73.47,73.54,73.24,73.45,94045.0,68.3702,68.4353,68.1562,68.3516,94045.0
2021-11-10 14:50:00,73.46,73.6,73.42,73.45,65128.0,68.3609,68.4912,68.3237,68.3516,65128.0
2021-11-10 15:00:00,73.45,73.5,73.25,73.36,97655.0,68.3516,68.3981,68.1655,68.2678,97655.0
2021-11-10 15:10:00,73.35,73.5,73.32,73.47,103796.0,68.2585,68.3981,68.2306,68.3702,103796.0
2021-11-10 15:20:00,73.47,73.52,73.36,73.42,188565.0,68.3702,68.4167,68.2678,68.3237,188565.0
2021-11-10 15:30:00,73.43,73.46,73.12,73.15,271132.0,68.333,68.3609,68.0445,68.0724,271132.0
2021-11-10 15:40:00,73.15,73.23,73.06,73.16,179015.0,68.0724,68.1469,67.9887,68.0817,179015.0
2021-11-10 15:50:00,73.16,73.32,73.16,73.22,366487.0,68.0817,68.2306,68.0817,68.1376,366487.0
2021-11-11 09:30:00,73.96,74.08,73.29,73.89,159998.0,68.8262,68.9379,68.2027,68.761,159998.0
2021-11-11 09:40:00,73.86,74.45,73.85,74.41,76284.0,68.7331,69.2822,68.7238,69.2449,76284.0
2021-11-11 09:50:00,74.41,74.51,74.21,74.36,96792.0,69.2449,69.338,69.0588,69.1984,96792.0
2021-11-11 10:00:00,74.33,74.34,74.04,74.12,77762.0,69.1705,69.1798,68.9006,68.9751,77762.0
2021-11-11 10:10:00,74.14,74.79,74.09,74.72,261930.0,68.9937,69.5986,68.9472,69.5334,261930.0
2021-11-11 10:20:00,74.7,74.71,74.34,74.36,42918.0,69.5148,69.5241,69.1798,69.1984,42918.0
2021-11-11 10:30:00,74.32,74.87,74.32,74.82,81435.0,69.1612,69.673,69.1612,69.6265,81435.0
2021-11-11 10:40:00,74.83,74.95,74.68,74.88,59566.0,69.6358,69.7475,69.4962,69.6823,59566.0
2021-11-11 10:50:00,74.87,74.87,74.62,74.62,34207.0,69.673,69.673,69.4404,69.4404,34207.0
2021-11-11 11:00:00,74.6,74.8,74.56,74.8,38176.0,69.4218,69.6079,69.3845,69.6079,38176.0
2021-11-11 11:10:00,74.8,74.88,74.71,74.81,50837.0,69.6079,69.6823,69.5241,69.6172,50837.0
2021-11-11 11:20:00,74.82,74.88,74.69,74.78,52094.0,69.6265,69.6823,69.5055,69.5893,52094.0
2021-11-11 11:30:00,74.78,74.78,74.48,74.74,30287.0,69.5893,69.5893,69.3101,69.552,30287.0
2021-11-11 11:40:00,74.74,74.75,74.52,74.57,25200.0,69.552,69.5613,69.3473,69.3938,25200.0
2021-11-11 11:50:00,74.56,74.65,74.5,74.61,62274.0,69.3845,69.4683,69.3287,69.4311,62274.0
2021-11-11 12:00:00,74.58,74.6,74.28,74.31,33582.0,69.4031,69.4218,69.124,69.1519,33582.0
2021-11-11 12:10:00,74.31,74.38,74.13,74.13,32259.0,69.1519,69.217,68.9844,68.9844,32259.0
2021-11-11 12:20:00,74.13,74.15,74.03,74.05,33627.0,68.9844,69.003,68.8913,68.9099,33627.0
2021-11-11 12:30:00,74.05,74.19,74.01,74.16,39828.0,68.9099,69.0402,68.8727,69.0123,39828.0
2021-11-11 12:40:00,74.16,74.17,74.08,74.11,34314.0,69.0123,69.0216,68.9379,68.9658,34314.0
2021-11-11 12:50:00,74.12,74.13,74.04,74.08,27866.0,68.9751,68.9844,68.9006,68.9379,27866.0
2021-11-11 13:00:00,74.09,74.09,74.02,74.03,32849.0,68.9472,68.9472,68.882,68.8913,32849.0
2021-11-11 13:10:00,74.02,74.11,74.01,74.08,21615.0,68.882,68.9658,68.8727,68.9379,21615.0
2021-11-11 13:20:00,74.08,74.14,73.97,74.06,28154.0,68.9379,68.9937,68.8355,68.9192,28154.0
2021-11-11 13:30:00,74.07,74.15,74.05,74.14,27646.0,68.9285,69.003,68.9099,68.9937,27646.0
2021-11-11 13:40:00,74.16,74.16,74.0,74.01,39025.0,69.0123,69.0123,68.8634,68.8727,39025.0
2021-11-11 13:50:00,74.01,74.04,73.87,73.89,26069.0,68.8727,68.9006,68.7424,68.761,26069.0
2021-11-11 14:00:00,73.88,73.96,73.88,73.96,23086.0,68.7517,68.8262,68.7517,68.8262,23086.0
2021-11-11 14:10:00,73.96,73.99,73.81,73.82,25796.0,68.8262,68.8541,68.6866,68.6959,25796.0
2021-11-11 14:20:00,73.83,73.86,73.79,73.86,23910.0,68.7052,68.7331,68.668,68.7331,23910.0
2021-11-11 14:30:00,73.86,73.93,73.85,73.9,39637.0,68.7331,68.7983,68.7238,68.7703,39637.0
2021-11-11 14:40:00,73.91,73.91,73.69,73.7,46210.0,68.7797,68.7797,68.5749,68.5842,46210.0
2021-11-11 14:50:00,73.7,73.7,73.54,73.6,51661.0,68.5842,68.5842,68.4353,68.4912,51661.0
2021-11-11 15:00:00,73.6,73.65,73.53,73.6,88273.0,68.4912,68.5377,68.426,68.4912,88273.0
2021-11-11 15:10:00,73.59,73.72,73.49,73.71,67824.0,68.4819,68.6028,68.3888,68.5935,67824.0
2021-11-11 15:20:00,73.7,73.74,73.68,73.71,44244.0,68.5842,68.6215,68.5656,68.5935,44244.0
2021-11-11 15:30:00,73.7,73.75,73.62,73.75,58509.0,68.5842,68.6308,68.5098,68.6308,58509.0
2021-11-11 15:40:00,73.74,73.86,73.73,73.73,91124.0,68.6215,68.7331,68.6122,68.6122,91124.0
2021-11-11 15:50:00,73.71,73.73,73.29,73.3,441018.0,68.5935,68.6122,68.2027,68.212,441018.0
2021-11-12 09:30:00,73.47,73.7,72.65,72.77,133722.0,68.3702,68.5842,67.6071,67.7188,133722.0
2021-11-12 09:40:00,72.73,73.2,72.65,72.92,74233.0,67.6816,68.1189,67.6071,67.8584,74233.0
2021-11-12 09:50:00,72.9,73.08,72.7,72.75,76730.0,67.8398,68.0073,67.6536,67.7002,76730.0
2021-11-12 10:00:00,72.79,73.05,72.53,72.65,102321.0,67.7374,67.9794,67.4954,67.6071,102321.0
2021-11-12 10:10:00,72.65,73.18,72.57,73.02,124317.0,67.6071,68.1003,67.5327,67.9514,124317.0
2021-11-12 10:20:00,73.05,73.08,72.94,73.05,75778.0,67.9794,68.0073,67.877,67.9794,75778.0
2021-11-12 10:30:00,73.03,73.06,72.76,72.82,100130.0,67.9607,67.9887,67.7095,67.7653,100130.0
2021-11-12 10:40:00,72.82,72.95,72.73,72.95,45501.0,67.7653,67.8863,67.6816,67.8863,45501.0
2021-11-12 10:50:00,72.93,73.16,72.89,73.09,115475.0,67.8677,68.0817,67.8305,68.0166,115475.0
2021-11-12 11:00:00,73.09,73.15,72.96,73.06,51179.0,68.0166,68.0724,67.8956,67.9887,51179.0
2021-11-12 11:10:00,73.03,73.26,72.93,73.24,30341.0,67.9607,68.1748,67.8677,68.1562,30341.0
2021-11-12 11:20:00,73.24,73.26,73.12,73.19,27781.0,68.1562,68.1748,68.0445,68.1096,27781.0
2021-11-12 11:30:00,73.2,73.32,73.19,73.31,48244.0,68.1189,68.2306,68.1096,68.2213,48244.0
2021-11-12 11:40:00,73.31,73.35,73.18,73.26,34318.0,68.2213,68.2585,68.1003,68.1748,34318.0
2021-11-12 11:50:00,73.25,73.38,73.24,73.37,33964.0,68.1655,68.2864,68.1562,68.2771,33964.0
2021-11-12 12:00:00,73.39,73.55,73.38,73.46,44375.0,68.2958,68.4446,68.2864,68.3609,44375.0
2021-11-12 12:10:00,73.43,73.53,73.43,73.48,30621.0,68.333,68.426,68.333,68.3795,30621.0
2021-11-12 12:20:00,73.48,73.57,73.4,73.56,41803.0,68.3795,68.4633,68.3051,68.454,41803.0
2021-11-12 12:30:00,73.55,73.66,73.46,73.62,38008.0,68.4446,68.547,68.3609,68.5098,38008.0
2021-11-12 12:40:00,73.62,73.68,73.53,73.58,25004.0,68.5098,68.5656,68.426,68.4726,25004.0
2021-11-12 12:50:00,73.58,73.63,73.56,73.59,23109.0,68.4726,68.5191,68.454,68.4819,23109.0
2021-11-12 13:00:00,73.61,73.67,73.54,73.64,38915.0,68.5005,68.5563,68.4353,68.5284,38915.0
2021-11-12 13:10:00,73.63,73.81,73.63,73.74,37586.0,68.5191,68.6866,68.5191,68.6215,37586.0
2021-11-12 13:20:00,73.73,73.93,73.73,73.88,43461.0,68.6122,68.7983,68.6122,68.7517,43461.0
2021-11-12 13:30:00,73.86,74.06,73.86,74.06,61532.0,68.7331,68.9192,68.7331,68.9192,61532.0
2021-11-12 13:40:00,74.04,74.07,73.93,73.95,57246.0,68.9006,68.9285,68.7983,68.8169,57246.0
2021-11-12 13:50:00,73.93,74.05,73.87,74.01,36485.0,68.7983,68.9099,68.7424,68.8727,36485.0
2021-11-12 14:00:00,74.03,74.09,74.01,74.08,33196.0,68.8913,68.9472,68.8727,68.9379,33196.0
2021-11-12 14:10:00,74.09,74.13,74.04,74.09,32564.0,68.9472,68.9844,68.9006,68.9472,32564.0
2021-11-12 14:20:00,74.1,74.13,74.02,74.02,37540.0,68.9565,68.9844,68.882,68.882,37540.0
2021-11-12 14:30:00,74.01,74.01,73.91,73.95,34850.0,68.8727,68.8727,68.7797,68.8169,34850.0
2021-11-12 14:40:00,73.95,73.95,73.81,73.92,53301.0,68.8169,68.8169,68.6866,68.789,53301.0
2021-11-12 14:50:00,73.9,73.94,73.84,73.85,25537.0,68.7703,68.8076,68.7145,68.7238,25537.0
2021-11-12 15:00:00,73.85,73.92,73.8,73.84,45070.0,68.7238,68.789,68.6773,68.7145,45070.0
2021-11-12 15:10:00,73.84,73.89,73.77,73.85,45513.0,68.7145,68.761,68.6494,68.7238,45513.0
2021-11-12 15:20:00,73.86,73.93,73.82,73.88,45508.0,68.7331,68.7983,68.6959,68.7517,45508.0
2021-11-12 15:30:00,73.89,74.03,73.87,73.95,63709.0,68.761,68.8913,68.7424,68.8169,63709.0
2021-11-12 15:40:00,73.96,73.97,73.79,73.82,89656.0,68.8262,68.8355,68.668,68.6959,89656.0
2021-11-12 15:50:00,73.82,73.92,73.73,73.9,425411.0,68.6959,68.789,68.6122,68.7703,425411.0
2021-11-15 09:30:00,74.48,75.77,74.38,75.53,433625.0,69.3101,70.5105,69.217,70.2872,433625.0
2021-11-15 09:40:00,75.53,75.57,75.1,75.39,103531.0,70.2872,70.3244,69.8871,70.1569,103531.0
2021-11-15 09:50:00,75.4,75.65,75.24,75.59,119137.0,70.1662,70.3989,70.0173,70.343,119137.0
2021-11-15 10:00:00,75.6,75.92,75.44,75.89,143040.0,70.3523,70.6501,70.2035,70.6222,143040.0
2021-11-15 10:10:00,75.9,76.07,75.79,75.99,113417.0,70.6315,70.7897,70.5292,70.7153,113417.0
2021-11-15 10:20:00,75.99,76.24,75.96,75.97,117248.0,70.7153,70.9479,70.6874,70.6967,117248.0
2021-11-15 10:30:00,75.96,76.11,75.82,75.94,95315.0,70.6874,70.8269,70.5571,70.6687,95315.0
2021-11-15 10:40:00,75.93,75.98,75.67,75.94,94644.0,70.6594,70.706,70.4175,70.6687,94644.0
2021-11-15 10:50:00,75.96,75.96,75.44,75.46,109872.0,70.6874,70.6874,70.2035,70.2221,109872.0
2021-11-15 11:00:00,75.45,75.5,75.26,75.26,117424.0,70.2128,70.2593,70.0359,70.0359,117424.0
2021-11-15 11:10:00,75.24,75.27,75.02,75.17,105785.0,70.0173,70.0453,69.8126,69.9522,105785.0
2021-11-15 11:20:00,75.16,75.39,75.16,75.31,86073.0,69.9429,70.1569,69.9429,70.0825,86073.0
2021-11-15 11:30:00,75.32,75.32,75.09,75.24,74027.0,70.0918,70.0918,69.8777,70.0173,74027.0
2021-11-15 11:40:00,75.24,75.25,74.77,74.86,107973.0,70.0173,70.0266,69.58,69.6637,107973.0
2021-11-15 11:50:00,74.86,75.09,74.79,75.08,57565.0,69.6637,69.8777,69.5986,69.8684,57565.0
2021-11-15 12:00:00,75.07,75.07,74.69,74.73,102519.0,69.8591,69.8591,69.5055,69.5427,102519.0
2021-11-15 12:10:00,74.74,74.78,74.49,74.51,80508.0,69.552,69.5893,69.3194,69.338,80508.0
2021-11-15 12:20:00,74.51,74.54,74.39,74.52,73980.0,69.338,69.3659,69.2263,69.3473,73980.0
2021-11-15 12:30:00,74.52,74.57,74.48,74.55,57120.0,69.3473,69.3938,69.3101,69.3752,57120.0
2021-11-15 12:40:00,74.54,74.54,74.32,74.41,78294.0,69.3659,69.3659,69.1612,69.2449,78294.0
2021-11-15 12:50:00,74.42,74.58,74.41,74.51,40408.0,69.2543,69.4031,69.2449,69.338,40408.0
2021-11-15 13:00:00,74.51,74.59,74.48,74.48,47564.0,69.338,69.4125,69.3101,69.3101,47564.0
2021-11-15 13:10:00,74.48,74.51,74.39,74.42,43571.0,69.3101,69.338,69.2263,69.2543,43571.0
2021-11-15 13:20:00,74.43,74.49,74.38,74.44,35887.0,69.2636,69.3194,69.217,69.2729,35887.0
2021-11-15 13:30:00,74.43,74.5,74.41,74.46,36650.0,69.2636,69.3287,69.2449,69.2915,36650.0
2021-11-15 13:40:00,74.45,74.46,74.38,74.44,38164.0,69.2822,69.2915,69.217,69.2729,38164.0
2021-11-15 13:50:00,74.44,74.5,74.36,74.39,46733.0,69.2729,69.3287,69.1984,69.2263,46733.0
2021-11-15 14:00:00,74.38,74.4,74.3,74.32,45126.0,69.217,69.2356,69.1426,69.1612,45126.0
2021-11-15 14:10:00,74.33,74.36,74.26,74.27,50456.0,69.1705,69.1984,69.1054,69.1147,50456.0
2021-11-15 14:20:00,74.27,74.36,74.24,74.27,57941.0,69.1147,69.1984,69.0867,69.1147,57941.0
2021-11-15 14:30:00,74.27,74.28,74.23,74.26,44289.0,69.1147,69.124,69.0774,69.1054,44289.0
2021-11-15 14:40:00,74.26,74.3,74.1,74.11,53056.0,69.1054,69.1426,68.9565,68.9658,53056.0
2021-11-15 14:50:00,74.11,74.18,74.02,74.07,59671.0,68.9658,69.0309,68.882,68.9285,59671.0
2021-11-15 15:00:00,74.06,74.1,74.04,74.06,47526.0,68.9192,68.9565,68.9006,68.9192,47526.0
2021-11-15 15:10:00,74.06,74.12,74.03,74.12,39645.0,68.9192,68.9751,68.8913,68.9751,39645.0
2021-11-15 15:20:00,74.11,74.21,74.08,74.21,58782.0,68.9658,69.0588,68.9379,69.0588,58782.0
2021-11-15 15:30:00,74.21,74.22,74.07,74.09,81083.0,69.0588,69.0681,68.9285,68.9472,81083.0
2021-11-15 15:40:00,74.1,74.21,74.06,74.2,103909.0,68.9565,69.0588,68.9192,69.0495,103909.0
2021-11-15 15:50:00,74.2,74.23,74.0,74.23,276567.0,69.0495,69.0774,68.8634,69.0774,276567.0
2021-11-16 09:30:00,74.3,74.99,74.19,74.8,168426.0,69.1426,69.7847,69.0402,69.6079,168426.0
2021-11-16 09:40:00,74.78,74.96,74.64,74.76,93269.0,69.5893,69.7568,69.459,69.5707,93269.0
2021-11-16 09:50:00,74.77,75.24,74.72,75.21,90116.0,69.58,70.0173,69.5334,69.9894,90116.0
2021-11-16 10:00:00,75.23,75.52,75.13,75.3,120193.0,70.008,70.2779,69.915,70.0732,120193.0
2021-11-16 10:10:00,75.31,75.66,75.31,75.53,84899.0,70.0825,70.4082,70.0825,70.2872,84899.0
2021-11-16 10:20:00,75.53,75.61,75.24,75.56,191379.0,70.2872,70.3617,70.0173,70.3151,191379.0
2021-11-16 10:30:00,75.57,76.02,75.54,76.02,184940.0,70.3244,70.7432,70.2965,70.7432,184940.0
2021-11-16 10:40:00,76.02,76.14,75.89,75.99,98713.0,70.7432,70.8549,70.6222,70.7153,98713.0
2021-11-16 10:50:00,76.0,76.2,75.94,76.19,78921.0,70.7246,70.9107,70.6687,70.9014,78921.0
2021-11-16 11:00:00,76.2,76.31,76.18,76.27,55602.0,70.9107,71.0131,70.8921,70.9758,55602.0
2021-11-16 11:10:00,76.26,76.33,76.15,76.2,81921.0,70.9665,71.0317,70.8642,70.9107,81921.0
2021-11-16 11:20:00,76.19,76.25,76.1,76.16,70462.0,70.9014,70.9572,70.8176,70.8735,70462.0
2021-11-16 11:30:00,76.15,76.18,75.93,75.94,87280.0,70.8642,70.8921,70.6594,70.6687,87280.0
2021-11-16 11:40:00,75.94,76.07,75.92,75.97,80360.0,70.6687,70.7897,70.6501,70.6967,80360.0
2021-11-16 11:50:00,75.98,76.19,75.95,76.17,52597.0,70.706,70.9014,70.6781,70.8828,52597.0
2021-11-16 12:00:00,76.17,76.19,75.98,76.16,77237.0,70.8828,70.9014,70.706,70.8735,77237.0
2021-11-16 12:10:00,76.17,76.21,76.12,76.15,81761.0,70.8828,70.92,70.8363,70.8642,81761.0
2021-11-16 12:20:00,76.13,76.13,76.02,76.06,74305.0,70.8456,70.8456,70.7432,70.7804,74305.0
2021-11-16 12:30:00,76.05,76.13,75.96,76.12,85945.0,70.7711,70.8456,70.6874,70.8363,85945.0
2021-11-16 12:40:00,76.12,76.19,76.03,76.15,105801.0,70.8363,70.9014,70.7525,70.8642,105801.0
2021-11-16 12:50:00,76.14,76.19,76.03,76.08,178623.0,70.8549,70.9014,70.7525,70.799,178623.0
2021-11-16 13:00:00,76.09,76.1,75.98,76.06,146761.0,70.8083,70.8176,70.706,70.7804,146761.0
2021-11-16 13:10:00,76.04,76.23,76.04,76.15,50983.0,70.7618,70.9386,70.7618,70.8642,50983.0
2021-11-16 13:20:00,76.15,76.38,76.12,76.38,43052.0,70.8642,71.0782,70.8363,71.0782,43052.0
2021-11-16 13:30:00,76.37,76.47,76.23,76.33,71677.0,71.0689,71.162,70.9386,71.0317,71677.0
2021-11-16 13:40:00,76.33,76.33,76.21,76.25,132473.0,71.0317,71.0317,70.92,70.9572,132473.0
2021-11-16 13:50:00,76.26,76.47,76.25,76.47,54974.0,70.9665,71.162,70.9572,71.162,54974.0
2021-11-16 14:00:00,76.47,76.51,76.42,76.48,48803.0,71.162,71.1992,71.1154,71.1713,48803.0
2021-11-16 14:10:00,76.48,76.55,76.45,76.48,84446.0,71.1713,71.2364,71.1433,71.1713,84446.0
2021-11-16 14:20:00,76.48,76.54,76.44,76.52,112286.0,71.1713,71.2271,71.134,71.2085,112286.0
2021-11-16 14:30:00,76.51,76.58,76.46,76.5,50632.0,71.1992,71.2643,71.1527,71.1899,50632.0
2021-11-16 14:40:00,76.5,76.5,76.43,76.48,126072.0,71.1899,71.1899,71.1247,71.1713,126072.0
2021-11-16 14:50:00,76.48,76.52,76.25,76.32,156503.0,71.1713,71.2085,70.9572,71.0224,156503.0
2021-11-16 15:00:00,76.32,76.39,76.07,76.13,74635.0,71.0224,71.0875,70.7897,70.8456,74635.0
2021-11-16 15:10:00,76.14,76.14,75.93,76.05,77098.0,70.8549,70.8549,70.6594,70.7711,77098.0
2021-11-16 15:20:00,76.06,76.22,76.05,76.12,126102.0,70.7804,70.9293,70.7711,70.8363,126102.0
2021-11-16 15:30:00,76.12,76.19,76.06,76.15,223612.0,70.8363,70.9014,70.7804,70.8642,223612.0
2021-11-16 15:40:00,76.14,76.3,76.08,76.29,290951.0,70.8549,71.0038,70.799,70.9945,290951.0
2021-11-16 15:50:00,76.29,76.3,75.85,75.89,570445.0,70.9945,71.0038,70.585,70.6222,570445.0
2021-11-17 09:30:00,76.01,76.01,74.63,75.04,232168.0,70.7339,70.7339,69.4497,69.8312,232168.0
2021-11-17 09:40:00,75.04,75.16,74.82,75.02,95158.0,69.8312,69.9429,69.6265,69.8126,95158.0
2021-11-17 09:50:00,74.99,74.99,74.64,74.72,199358.0,69.7847,69.7847,69.459,69.5334,199358.0
2021-11-17 10:00:00,74.72,74.82,74.32,74.32,146402.0,69.5334,69.6265,69.1612,69.1612,146402.0
2021-11-17 10:10:00,74.34,74.7,74.34,74.6,146455.0,69.1798,69.5148,69.1798,69.4218,146455.0
2021-11-17 10:20:00,74.61,74.66,74.11,74.13,195318.0,69.4311,69.4776,68.9658,68.9844,195318.0
2021-11-17 10:30:00,74.14,74.27,73.84,73.91,98640.0,68.9937,69.1147,68.7145,68.7797,98640.0
2021-11-17 10:40:00,73.93,74.54,73.91,74.48,175235.0,68.7983,69.3659,68.7797,69.3101,175235.0
2021-11-17 10:50:00,74.49,74.72,74.17,74.2,182795.0,69.3194,69.5334,69.0216,69.0495,182795.0
2021-11-17 11:00:00,74.2,74.59,74.18,74.51,101017.0,69.0495,69.4125,69.0309,69.338,101017.0
2021-11-17 11:10:00,74.51,74.6,74.46,74.48,101877.0,69.338,69.4218,69.2915,69.3101,101877.0
2021-11-17 11:20:00,74.47,74.53,74.33,74.5,61811.0,69.3008,69.3566,69.1705,69.3287,61811.0
2021-11-17 11:30:00,74.49,74.7,74.41,74.63,78603.0,69.3194,69.5148,69.2449,69.4497,78603.0
2021-11-17 11:40:00,74.63,74.71,74.55,74.7,37350.0,69.4497,69.5241,69.3752,69.5148,37350.0
2021-11-17 11:50:00,74.69,74.69,74.51,74.55,38666.0,69.5055,69.5055,69.338,69.3752,38666.0
2021-11-17 12:00:00,74.56,74.57,74.41,74.43,112733.0,69.3845,69.3938,69.2449,69.2636,112733.0
2021-11-17 12:10:00,74.44,74.45,74.28,74.38,29586.0,69.2729,69.2822,69.124,69.217,29586.0
2021-11-17 12:20:00,74.39,74.45,73.92,73.94,53975.0,69.2263,69.2822,68.789,68.8076,53975.0
2021-11-17 12:30:00,73.93,74.02,73.77,74.0,86523.0,68.7983,68.882,68.6494,68.8634,86523.0
2021-11-17 12:40:00,74.0,74.02,73.83,73.87,34983.0,68.8634,68.882,68.7052,68.7424,34983.0
2021-11-17 12:50:00,73.88,73.88,73.53,73.63,69079.0,68.7517,68.7517,68.426,68.5191,69079.0
2021-11-17 13:00:00,73.63,73.69,73.59,73.67,62646.0,68.5191,68.5749,68.4819,68.5563,62646.0
2021-11-17 13:10:00,73.67,73.81,73.64,73.81,50344.0,68.5563,68.6866,68.5284,68.6866,50344.0
2021-11-17 13:20:00,73.8,73.84,73.7,73.79,54621.0,68.6773,68.7145,68.5842,68.668,54621.0
2021-11-17 13:30:00,73.78,73.79,73.68,73.74,37259.0,68.6587,68.668,68.5656,68.6215,37259.0
2021-11-17 13:40:00,73.74,73.77,73.64,73.66,39167.0,68.6215,68.6494,68.5284,68.547,39167.0
2021-11-17 13:50:00,73.66,73.77,73.64,73.7,43863.0,68.547,68.6494,68.5284,68.5842,43863.0
2021-11-17 14:00:00,73.69,73.69,73.46,73.46,52858.0,68.5749,68.5749,68.3609,68.3609,52858.0
2021-11-17 14:10:00,73.46,73.5,73.18,73.22,83794.0,68.3609,68.3981,68.1003,68.1376,83794.0
2021-11-17 14:20:00,73.23,73.23,72.99,73.1,73883.0,68.1469,68.1469,67.9235,68.0259,73883.0
2021-11-17 14:30:00,73.08,73.25,73.07,73.14,69091.0,68.0073,68.1655,67.998,68.0631,69091.0
2021-11-17 14:40:00,73.14,73.29,73.1,73.23,68874.0,68.0631,68.2027,68.0259,68.1469,68874.0
2021-11-17 14:50:00,73.23,73.35,73.14,73.18,59260.0,68.1469,68.2585,68.0631,68.1003,59260.0
2021-11-17 15:00:00,73.16,73.23,73.01,73.04,128727.0,68.0817,68.1469,67.9421,67.97,128727.0
2021-11-17 15:10:00,73.05,73.45,73.05,73.4,105797.0,67.9794,68.3516,67.9794,68.3051,105797.0
2021-11-17 15:20:00,73.41,73.47,73.34,73.36,128225.0,68.3144,68.3702,68.2492,68.2678,128225.0
2021-11-17 15:30:00,73.37,73.55,73.23,73.46,151553.0,68.2771,68.4446,68.1469,68.3609,151553.0
2021-11-17 15:40:00,73.46,73.59,73.41,73.53,183214.0,68.3609,68.4819,68.3144,68.426,183214.0
2021-11-17 15:50:00,73.52,73.53,73.33,73.4,348260.0,68.4167,68.426,68.2399,68.3051,348260.0
2021-11-18 09:30:00,73.5,74.52,73.46,74.35,255417.0,68.3981,69.3473,68.3609,69.1891,255417.0
2021-11-18 09:40:00,74.35,74.71,74.12,74.59,243560.0,69.1891,69.5241,68.9751,69.4125,243560.0
2021-11-18 09:50:00,74.58,74.7,74.18,74.52,145957.0,69.4031,69.5148,69.0309,69.3473,145957.0
2021-11-18 10:00:00,74.46,74.66,74.17,74.34,95870.0,69.2915,69.4776,69.0216,69.1798,95870.0
2021-11-18 10:10:00,74.3,74.5,73.84,74.2,183020.0,69.1426,69.3287,68.7145,69.0495,183020.0
2021-11-18 10:20:00,74.22,74.39,74.19,74.35,63905.0,69.0681,69.2263,69.0402,69.1891,63905.0
2021-11-18 10:30:00,74.34,74.94,74.34,74.93,78661.0,69.1798,69.7382,69.1798,69.7289,78661.0
2021-11-18 10:40:00,74.94,75.05,74.55,74.59,97543.0,69.7382,69.8405,69.3752,69.4125,97543.0
2021-11-18 10:50:00,74.6,74.61,74.35,74.47,64385.0,69.4218,69.4311,69.1891,69.3008,64385.0
2021-11-18 11:00:00,74.47,74.56,74.1,74.17,86038.0,69.3008,69.3845,68.9565,69.0216,86038.0
2021-11-18 11:10:00,74.17,74.37,74.1,74.31,103902.0,69.0216,69.2077,68.9565,69.1519,103902.0
2021-11-18 11:20:00,74.31,74.54,74.22,74.28,106538.0,69.1519,69.3659,69.0681,69.124,106538.0
2021-11-18 11:30:00,74.23,74.76,74.17,74.7,97346.0,69.0774,69.5707,69.0216,69.5148,97346.0
2021-11-18 11:40:00,74.7,74.94,74.63,74.77,88322.0,69.5148,69.7382,69.4497,69.58,88322.0
2021-11-18 11:50:00,74.78,74.82,74.61,74.73,58287.0,69.5893,69.6265,69.4311,69.5427,58287.0
2021-11-18 12:00:00,74.73,74.77,74.5,74.52,48553.0,69.5427,69.58,69.3287,69.3473,48553.0
2021-11-18 12:10:00,74.54,74.59,74.44,74.53,44368.0,69.3659,69.4125,69.2729,69.3566,44368.0
2021-11-18 12:20:00,74.54,74.78,74.53,74.66,71763.0,69.3659,69.5893,69.3566,69.4776,71763.0
2021-11-18 12:30:00,74.66,74.72,74.57,74.63,51917.0,69.4776,69.5334,69.3938,69.4497,51917.0
2021-11-18 12:40:00,74.62,74.64,74.41,74.41,68503.0,69.4404,69.459,69.2449,69.2449,68503.0
2021-11-18 12:50:00,74.41,74.54,74.16,74.16,64220.0,69.2449,69.3659,69.0123,69.0123,64220.0
2021-11-18 13:00:00,74.16,74.44,74.12,74.28,61362.0,69.0123,69.2729,68.9751,69.124,61362.0
2021-11-18 13:10:00,74.28,74.51,74.28,74.42,52152.0,69.124,69.338,69.124,69.2543,52152.0
2021-11-18 13:20:00,74.44,74.57,74.42,74.53,43085.0,69.2729,69.3938,69.2543,69.3566,43085.0
2021-11-18 13:30:00,74.52,74.65,74.47,74.57,51460.0,69.3473,69.4683,69.3008,69.3938,51460.0
2021-11-18 13:40:00,74.57,74.68,74.56,74.64,49390.0,69.3938,69.4962,69.3845,69.459,49390.0
2021-11-18 13:50:00,74.64,74.7,74.56,74.64,55522.0,69.459,69.5148,69.3845,69.459,55522.0
2021-11-18 14:00:00,74.63,74.75,74.53,74.71,61445.0,69.4497,69.5613,69.3566,69.5241,61445.0
2021-11-18 14:10:00,74.71,74.71,74.6,74.68,59843.0,69.5241,69.5241,69.4218,69.4962,59843.0
2021-11-18 14:20:00,74.68,74.79,74.62,74.79,65870.0,69.4962,69.5986,69.4404,69.5986,65870.0
2021-11-18 14:30:00,74.8,74.98,74.79,74.94,68646.0,69.6079,69.7754,69.5986,69.7382,68646.0
2021-11-18 14:40:00,74.93,75.01,74.78,74.79,77321.0,69.7289,69.8033,69.5893,69.5986,77321.0
2021-11-18 14:50:00,74.78,74.83,74.71,74.78,61527.0,69.5893,69.6358,69.5241,69.5893,61527.0
2021-11-18 15:00:00,74.77,74.83,74.73,74.76,59970.0,69.58,69.6358,69.5427,69.5707,59970.0
2021-11-18 15:10:00,74.76,74.76,74.58,74.69,70002.0,69.5707,69.5707,69.4031,69.5055,70002.0
2021-11-18 15:20:00,74.7,74.73,74.66,74.7,78562.0,69.5148,69.5427,69.4776,69.5148,78562.0
2021-11-18 15:30:00,74.69,74.9,74.62,74.89,106848.0,69.5055,69.7009,69.4404,69.6916,106848.0
2021-11-18 15:40:00,74.89,74.95,74.83,74.92,162883.0,69.6916,69.7475,69.6358,69.7195,162883.0
2021-11-18 15:50:00,74.92,75.05,74.65,74.71,463314.0,69.7195,69.8405,69.4683,69.5241,463314.0
2021-11-19 09:30:00,74.77,75.94,74.69,75.88,373462.0,69.58,70.6687,69.5055,70.6129,373462.0
2021-11-19 09:40:00,75.86,76.01,75.66,75.76,153175.0,70.5943,70.7339,70.4082,70.5012,153175.0
2021-11-19 09:50:00,75.76,76.38,75.76,76.28,215669.0,70.5012,71.0782,70.5012,70.9851,215669.0
2021-11-19 10:00:00,76.28,76.41,75.4,75.44,133615.0,70.9851,71.1061,70.1662,70.2035,133615.0
2021-11-19 10:10:00,75.44,75.75,75.31,75.68,103394.0,70.2035,70.4919,70.0825,70.4268,103394.0
2021-11-19 10:20:00,75.69,75.79,75.28,75.28,79271.0,70.4361,70.5292,70.0546,70.0546,79271.0
2021-11-19 10:30:00,75.29,75.83,75.26,75.76,79900.0,70.0639,70.5664,70.0359,70.5012,79900.0
2021-11-19 10:40:00,75.78,75.79,75.4,75.54,66319.0,70.5199,70.5292,70.1662,70.2965,66319.0
2021-11-19 10:50:00,75.55,75.59,75.41,75.42,72407.0,70.3058,70.343,70.1755,70.1848,72407.0
2021-11-19 11:00:00,75.42,75.56,75.31,75.32,70144.0,70.1848,70.3151,70.0825,70.0918,70144.0
2021-11-19 11:10:00,75.33,75.4,75.22,75.23,48879.0,70.1011,70.1662,69.9987,70.008,48879.0
2021-11-19 11:20:00,75.22,75.35,75.17,75.34,75307.0,69.9987,70.1197,69.9522,70.1104,75307.0
2021-11-19 11:30:00,75.34,75.74,75.23,75.68,95999.0,70.1104,70.4826,70.008,70.4268,95999.0
2021-11-19 11:40:00,75.67,75.68,75.38,75.48,80449.0,70.4175,70.4268,70.1476,70.2407,80449.0
2021-11-19 11:50:00,75.47,75.47,75.27,75.28,88558.0,70.2314,70.2314,70.0453,70.0546,88558.0
2021-11-19 12:00:00,75.29,75.5,75.29,75.42,74312.0,70.0639,70.2593,70.0639,70.1848,74312.0
2021-11-19 12:10:00,75.42,75.61,75.33,75.59,121135.0,70.1848,70.3617,70.1011,70.343,121135.0
2021-11-19 12:20:00,75.59,75.67,75.55,75.63,32871.0,70.343,70.4175,70.3058,70.3803,32871.0
2021-11-19 12:30:00,75.65,75.91,75.65,75.8,68625.0,70.3989,70.6408,70.3989,70.5385,68625.0
2021-11-19 12:40:00,75.8,75.8,75.55,75.56,54339.0,70.5385,70.5385,70.3058,70.3151,54339.0
2021-11-19 12:50:00,75.58,75.7,75.5,75.52,50511.0,70.3337,70.4454,70.2593,70.2779,50511.0
2021-11-19 13:00:00,75.52,75.53,75.36,75.37,35059.0,70.2779,70.2872,70.129,70.1383,35059.0
2021-11-19 13:10:00,75.36,75.45,75.3,75.37,37466.0,70.129,70.2128,70.0732,70.1383,37466.0
2021-11-19 13:20:00,75.37,75.41,75.09,75.12,78161.0,70.1383,70.1755,69.8777,69.9057,78161.0
2021-11-19 13:30:00,75.13,75.27,75.11,75.27,47109.0,69.915,70.0453,69.8964,70.0453,47109.0
2021-11-19 13:40:00,75.27,75.32,75.08,75.1,44081.0,70.0453,70.0918,69.8684,69.8871,44081.0
2021-11-19 13:50:00,75.11,75.33,75.11,75.31,49120.0,69.8964,70.1011,69.8964,70.0825,49120.0
2021-11-19 14:00:00,75.3,75.34,75.13,75.14,45645.0,70.0732,70.1104,69.915,69.9243,45645.0
2021-11-19 14:10:00,75.12,75.13,75.03,75.09,43384.0,69.9057,69.915,69.8219,69.8777,43384.0
2021-11-19 14:20:00,75.07,75.11,74.97,74.97,38787.0,69.8591,69.8964,69.7661,69.7661,38787.0
2021-11-19 14:30:00,74.97,74.97,74.71,74.75,49940.0,69.7661,69.7661,69.5241,69.5613,49940.0
2021-11-19 14:40:00,74.75,74.85,74.62,74.64,53535.0,69.5613,69.6544,69.4404,69.459,53535.0
2021-11-19 14:50:00,74.65,74.7,74.54,74.66,56199.0,69.4683,69.5148,69.3659,69.4776,56199.0
2021-11-19 15:00:00,74.67,74.7,74.62,74.68,80992.0,69.4869,69.5148,69.4404,69.4962,80992.0
2021-11-19 15:10:00,74.68,74.93,74.65,74.86,75201.0,69.4962,69.7289,69.4683,69.6637,75201.0
2021-11-19 15:20:00,74.85,74.86,74.7,74.78,71836.0,69.6544,69.6637,69.5148,69.5893,71836.0
2021-11-19 15:30:00,74.78,74.78,74.62,74.69,86411.0,69.5893,69.5893,69.4404,69.5055,86411.0
2021-11-19 15:40:00,74.69,74.8,74.65,74.76,114452.0,69.5055,69.6079,69.4683,69.5707,114452.0
2021-11-19 15:50:00,74.76,74.77,74.47,74.64,491956.0,69.5707,69.58,69.3008,69.459,491956.0
2021-11-22 09:30:00,74.43,75.02,74.24,74.63,194332.0,69.2636,69.8126,69.0867,69.4497,194332.0
2021-11-22 09:40:00,74.59,74.96,74.13,74.92,92728.0,69.4125,69.7568,68.9844,69.7195,92728.0
2021-11-22 09:50:00,74.96,75.19,74.55,74.61,65610.0,69.7568,69.9708,69.3752,69.4311,65610.0
2021-11-22 10:00:00,74.62,75.0,74.59,74.82,71852.0,69.4404,69.794,69.4125,69.6265,71852.0
2021-11-22 10:10:00,74.83,75.03,74.66,74.66,74857.0,69.6358,69.8219,69.4776,69.4776,74857.0
2021-11-22 10:20:00,74.65,74.71,74.2,74.26,65856.0,69.4683,69.5241,69.0495,69.1054,65856.0
2021-11-22 10:30:00,74.22,74.39,74.02,74.07,74269.0,69.0681,69.2263,68.882,68.9285,74269.0
2021-11-22 10:40:00,74.09,74.44,74.05,74.31,52728.0,68.9472,69.2729,68.9099,69.1519,52728.0
2021-11-22 10:50:00,74.33,74.5,74.19,74.25,74624.0,69.1705,69.3287,69.0402,69.0961,74624.0
2021-11-22 11:00:00,74.28,74.31,73.94,74.1,58581.0,69.124,69.1519,68.8076,68.9565,58581.0
2021-11-22 11:10:00,74.12,74.22,73.83,74.03,59448.0,68.9751,69.0681,68.7052,68.8913,59448.0
2021-11-22 11:20:00,74.05,74.2,73.9,73.96,66874.0,68.9099,69.0495,68.7703,68.8262,66874.0
2021-11-22 11:30:00,73.95,74.11,73.9,74.03,68626.0,68.8169,68.9658,68.7703,68.8913,68626.0
2021-11-22 11:40:00,74.03,74.12,73.86,73.94,65447.0,68.8913,68.9751,68.7331,68.8076,65447.0
2021-11-22 11:50:00,73.95,74.05,73.72,74.05,85848.0,68.8169,68.9099,68.6028,68.9099,85848.0
2021-11-22 12:00:00,74.02,74.21,73.9,74.05,84105.0,68.882,69.0588,68.7703,68.9099,84105.0
2021-11-22 12:10:00,74.05,74.2,73.97,74.2,53673.0,68.9099,69.0495,68.8355,69.0495,53673.0
2021-11-22 12:20:00,74.21,74.68,74.19,74.6,80929.0,69.0588,69.4962,69.0402,69.4218,80929.0
2021-11-22 12:30:00,74.58,74.85,74.53,74.84,68655.0,69.4031,69.6544,69.3566,69.6451,68655.0
2021-11-22 12:40:00,74.83,74.84,74.56,74.69,64763.0,69.6358,69.6451,69.3845,69.5055,64763.0
2021-11-22 12:50:00,74.7,74.7,74.49,74.49,64399.0,69.5148,69.5148,69.3194,69.3194,64399.0
2021-11-22 13:00:00,74.51,74.57,74.32,74.41,58819.0,69.338,69.3938,69.1612,69.2449,58819.0
2021-11-22 13:10:00,74.41,74.6,74.4,74.49,48183.0,69.2449,69.4218,69.2356,69.3194,48183.0
2021-11-22 13:20:00,74.5,74.62,74.34,74.39,46746.0,69.3287,69.4404,69.1798,69.2263,46746.0
2021-11-22 13:30:00,74.4,74.42,74.29,74.36,36112.0,69.2356,69.2543,69.1333,69.1984,36112.0
2021-11-22 13:40:00,74.37,74.42,74.27,74.3,43251.0,69.2077,69.2543,69.1147,69.1426,43251.0
2021-11-22 13:50:00,74.29,74.29,74.1,74.19,47715.0,69.1333,69.1333,68.9565,69.0402,47715.0
2021-11-22 14:00:00,74.12,74.31,74.08,74.11,37041.0,68.9751,69.1519,68.9379,68.9658,37041.0
2021-11-22 14:10:00,74.13,74.18,74.08,74.11,73277.0,68.9844,69.0309,68.9379,68.9658,73277.0
2021-11-22 14:20:00,74.11,74.14,74.01,74.09,53557.0,68.9658,68.9937,68.8727,68.9472,53557.0
2021-11-22 14:30:00,74.09,74.23,74.04,74.11,45315.0,68.9472,69.0774,68.9006,68.9658,45315.0
2021-11-22 14:40:00,74.11,74.17,74.06,74.09,46031.0,68.9658,69.0216,68.9192,68.9472,46031.0
2021-11-22 14:50:00,74.1,74.28,74.1,74.23,60811.0,68.9565,69.124,68.9565,69.0774,60811.0
2021-11-22 15:00:00,74.24,74.31,74.19,74.27,60227.0,69.0867,69.1519,69.0402,69.1147,60227.0
2021-11-22 15:10:00,74.27,74.3,74.05,74.16,55370.0,69.1147,69.1426,68.9099,69.0123,55370.0
2021-11-22 15:20:00,74.15,74.2,73.98,74.0,87255.0,69.003,69.0495,68.8448,68.8634,87255.0
2021-11-22 15:30:00,73.99,74.17,73.89,74.17,111347.0,68.8541,69.0216,68.761,69.0216,111347.0
2021-11-22 15:40:00,74.17,74.22,73.97,74.02,148618.0,69.0216,69.0681,68.8355,68.882,148618.0
2021-11-22 15:50:00,74.0,74.0,73.54,73.57,315196.0,68.8634,68.8634,68.4353,68.4633,315196.0
2021-11-23 09:30:00,73.21,73.38,72.4,72.41,271080.0,68.1282,68.2864,67.3745,67.3838,271080.0
2021-11-23 09:40:00,72.43,72.95,72.39,72.82,147854.0,67.4024,67.8863,67.3652,67.7653,147854.0
2021-11-23 09:50:00,72.83,72.97,72.57,72.86,241856.0,67.7746,67.9049,67.5327,67.8025,241856.0
2021-11-23 10:00:00,72.91,72.92,72.32,72.42,105885.0,67.8491,67.8584,67.3,67.3931,105885.0
2021-11-23 10:10:00,72.42,72.59,72.28,72.39,87091.0,67.3931,67.5513,67.2628,67.3652,87091.0
2021-11-23 10:20:00,72.39,72.42,71.89,71.96,99496.0,67.3652,67.3931,66.8999,66.965,99496.0
2021-11-23 10:30:00,71.96,72.03,71.61,71.67,114057.0,66.965,67.0302,66.6393,66.6951,114057.0
2021-11-23 10:40:00,71.66,71.79,71.55,71.55,111671.0,66.6858,66.8068,66.5835,66.5835,111671.0
2021-11-23 10:50:00,71.56,71.7,71.4,71.42,117211.0,66.5928,66.7231,66.4439,66.4625,117211.0
2021-11-23 11:00:00,71.41,71.46,71.23,71.39,130445.0,66.4532,66.4997,66.2857,66.4346,130445.0
2021-11-23 11:10:00,71.39,71.61,71.27,71.38,131075.0,66.4346,66.6393,66.3229,66.4253,131075.0
2021-11-23 11:20:00,71.37,71.6,71.3,71.34,159742.0,66.416,66.63,66.3508,66.388,159742.0
2021-11-23 11:30:00,71.34,71.44,71.23,71.37,126333.0,66.388,66.4811,66.2857,66.416,126333.0
2021-11-23 11:40:00,71.39,71.59,71.26,71.49,163801.0,66.4346,66.6207,66.3136,66.5276,163801.0
2021-11-23 11:50:00,71.48,71.49,71.3,71.3,101471.0,66.5183,66.5276,66.3508,66.3508,101471.0
2021-11-23 12:00:00,71.29,71.29,71.11,71.21,260172.0,66.3415,66.3415,66.174,66.2671,260172.0
2021-11-23 12:10:00,71.22,71.28,71.04,71.12,120877.0,66.2764,66.3322,66.1089,66.1833,120877.0
2021-11-23 12:20:00,71.12,71.42,71.08,71.33,115432.0,66.1833,66.4625,66.1461,66.3787,115432.0
2021-11-23 12:30:00,71.32,71.56,71.3,71.46,253096.0,66.3694,66.5928,66.3508,66.4997,253096.0
2021-11-23 12:40:00,71.45,71.45,71.19,71.32,135823.0,66.4904,66.4904,66.2485,66.3694,135823.0
2021-11-23 12:50:00,71.33,71.45,71.21,71.3,86554.0,66.3787,66.4904,66.2671,66.3508,86554.0
2021-11-23 13:00:00,71.3,71.51,71.28,71.43,86251.0,66.3508,66.5462,66.3322,66.4718,86251.0
2021-11-23 13:10:00,71.43,71.52,71.3,71.32,128768.0,66.4718,66.5556,66.3508,66.3694,128768.0
2021-11-23 13:20:00,71.33,71.48,71.28,71.45,76499.0,66.3787,66.5183,66.3322,66.4904,76499.0
2021-11-23 13:30:00,71.43,71.43,71.19,71.36,119099.0,66.4718,66.4718,66.2485,66.4067,119099.0
2021-11-23 13:40:00,71.37,71.65,71.32,71.64,86484.0,66.416,66.6765,66.3694,66.6672,86484.0
2021-11-23 13:50:00,71.65,71.66,71.52,71.56,99180.0,66.6765,66.6858,66.5556,66.5928,99180.0
2021-11-23 14:00:00,71.56,71.68,71.37,71.45,76571.0,66.5928,66.7044,66.416,66.4904,76571.0
2021-11-23 14:10:00,71.44,71.46,71.27,71.27,64633.0,66.4811,66.4997,66.3229,66.3229,64633.0
2021-11-23 14:20:00,71.28,71.38,71.27,71.31,63559.0,66.3322,66.4253,66.3229,66.3601,63559.0
2021-11-23 14:30:00,71.31,71.36,71.22,71.27,73502.0,66.3601,66.4067,66.2764,66.3229,73502.0
2021-11-23 14:40:00,71.26,71.45,71.25,71.44,84382.0,66.3136,66.4904,66.3043,66.4811,84382.0
2021-11-23 14:50:00,71.44,71.55,71.32,71.34,143551.0,66.4811,66.5835,66.3694,66.388,143551.0
2021-11-23 15:00:00,71.34,71.46,71.16,71.39,114404.0,66.388,66.4997,66.2205,66.4346,114404.0
2021-11-23 15:10:00,71.38,71.5,71.22,71.34,151224.0,66.4253,66.5369,66.2764,66.388,151224.0
2021-11-23 15:20:00,71.34,71.56,71.33,71.51,160038.0,66.388,66.5928,66.3787,66.5462,160038.0
2021-11-23 15:30:00,71.51,71.67,71.42,71.59,204536.0,66.5462,66.6951,66.4625,66.6207,204536.0
2021-11-23 15:40:00,71.59,71.72,71.55,71.67,334913.0,66.6207,66.7417,66.5835,66.6951,334913.0
2021-11-23 15:50:00,71.67,71.73,71.43,71.64,688534.0,66.6951,66.751,66.4718,66.6672,688534.0
2021-11-24 09:30:00,71.34,71.65,70.91,71.3,117330.0,66.388,66.6765,65.9879,66.3508,117330.0
2021-11-24 09:40:00,71.3,71.56,71.22,71.37,79643.0,66.3508,66.5928,66.2764,66.416,79643.0
2021-11-24 09:50:00,71.37,71.46,71.24,71.44,81957.0,66.416,66.4997,66.295,66.4811,81957.0
2021-11-24 10:00:00,71.39,71.98,71.33,71.8,96130.0,66.4346,66.9836,66.3787,66.8161,96130.0
2021-11-24 10:10:00,71.82,72.33,71.78,72.26,90270.0,66.8347,67.3093,66.7975,67.2442,90270.0
2021-11-24 10:20:00,72.26,72.55,72.25,72.43,85796.0,67.2442,67.5141,67.2349,67.4024,85796.0
2021-11-24 10:30:00,72.42,72.69,72.32,72.37,82276.0,67.3931,67.6443,67.3,67.3466,82276.0
2021-11-24 10:40:00,72.36,72.41,71.95,72.19,80519.0,67.3372,67.3838,66.9557,67.179,80519.0
2021-11-24 10:50:00,72.17,72.45,72.13,72.27,53966.0,67.1604,67.421,67.1232,67.2535,53966.0
2021-11-24 11:00:00,72.23,72.51,72.21,72.51,52565.0,67.2163,67.4768,67.1977,67.4768,52565.0
2021-11-24 11:10:00,72.5,72.69,72.5,72.68,58704.0,67.4675,67.6443,67.4675,67.635,58704.0
2021-11-24 11:20:00,72.67,72.69,72.53,72.58,126839.0,67.6257,67.6443,67.4954,67.542,126839.0
2021-11-24 11:30:00,72.59,72.68,72.58,72.67,60085.0,67.5513,67.635,67.542,67.6257,60085.0
2021-11-24 11:40:00,72.66,72.8,72.63,72.78,105519.0,67.6164,67.7467,67.5885,67.7281,105519.0
2021-11-24 11:50:00,72.78,72.87,72.73,72.75,75860.0,67.7281,67.8118,67.6816,67.7002,75860.0
2021-11-24 12:00:00,72.75,72.75,72.58,72.64,57536.0,67.7002,67.7002,67.542,67.5978,57536.0
2021-11-24 12:10:00,72.64,72.66,72.37,72.41,51944.0,67.5978,67.6164,67.3466,67.3838,51944.0
2021-11-24 12:20:00,72.39,72.4,72.14,72.24,70690.0,67.3652,67.3745,67.1325,67.2256,70690.0
2021-11-24 12:30:00,72.25,72.56,72.25,72.52,55231.0,67.2349,67.5234,67.2349,67.4861,55231.0
2021-11-24 12:40:00,72.53,72.66,72.51,72.66,46466.0,67.4954,67.6164,67.4768,67.6164,46466.0
2021-11-24 12:50:00,72.66,72.75,72.62,72.75,39049.0,67.6164,67.7002,67.5792,67.7002,39049.0
2021-11-24 13:00:00,72.75,72.82,72.7,72.76,44589.0,67.7002,67.7653,67.6536,67.7095,44589.0
2021-11-24 13:10:00,72.76,72.79,72.68,72.76,33110.0,67.7095,67.7374,67.635,67.7095,33110.0
2021-11-24 13:20:00,72.77,72.88,72.74,72.83,46934.0,67.7188,67.8212,67.6909,67.7746,46934.0
2021-11-24 13:30:00,72.83,72.86,72.65,72.69,42727.0,67.7746,67.8025,67.6071,67.6443,42727.0
2021-11-24 13:40:00,72.68,72.74,72.52,72.52,60815.0,67.635,67.6909,67.4861,67.4861,60815.0
2021-11-24 13:50:00,72.52,72.57,72.44,72.5,50996.0,67.4861,67.5327,67.4117,67.4675,50996.0
2021-11-24 14:00:00,72.47,72.59,72.32,72.32,49983.0,67.4396,67.5513,67.3,67.3,49983.0
2021-11-24 14:10:00,72.35,72.54,72.34,72.52,65938.0,67.3279,67.5048,67.3186,67.4861,65938.0
2021-11-24 14:20:00,72.52,72.64,72.47,72.55,49176.0,67.4861,67.5978,67.4396,67.5141,49176.0
2021-11-24 14:30:00,72.56,72.7,72.56,72.6,58753.0,67.5234,67.6536,67.5234,67.5606,58753.0
2021-11-24 14:40:00,72.6,72.69,72.59,72.61,45841.0,67.5606,67.6443,67.5513,67.5699,45841.0
2021-11-24 14:50:00,72.61,72.64,72.51,72.55,50742.0,67.5699,67.5978,67.4768,67.5141,50742.0
2021-11-24 15:00:00,72.55,72.61,72.47,72.58,83880.0,67.5141,67.5699,67.4396,67.542,83880.0
2021-11-24 15:10:00,72.58,72.77,72.53,72.7,64962.0,67.542,67.7188,67.4954,67.6536,64962.0
2021-11-24 15:20:00,72.7,72.75,72.67,72.7,61192.0,67.6536,67.7002,67.6257,67.6536,61192.0
2021-11-24 15:30:00,72.7,72.71,72.59,72.62,80743.0,67.6536,67.663,67.5513,67.5792,80743.0
2021-11-24 15:40:00,72.62,72.64,72.53,72.61,107637.0,67.5792,67.5978,67.4954,67.5699,107637.0
2021-11-24 15:50:00,72.62,72.7,72.55,72.67,351655.0,67.5792,67.6536,67.5141,67.6257,351655.0
2021-11-26 09:30:00,73.07,73.55,72.74,72.78,277561.0,67.998,68.4446,67.6909,67.7281,277561.0
2021-11-26 09:40:00,72.79,72.83,72.1,72.62,154446.0,67.7374,67.7746,67.0953,67.5792,154446.0
2021-11-26 09:50:00,72.62,73.0,72.45,72.82,115255.0,67.5792,67.9328,67.421,67.7653,115255.0
2021-11-26 10:00:00,72.81,73.0,72.5,72.8,102634.0,67.756,67.9328,67.4675,67.7467,102634.0
2021-11-26 10:10:00,72.78,72.95,72.54,72.92,105172.0,67.7281,67.8863,67.5048,67.8584,105172.0
2021-11-26 10:20:00,72.92,73.6,72.86,73.52,207744.0,67.8584,68.4912,67.8025,68.4167,207744.0
2021-11-26 10:30:00,73.51,73.59,72.95,72.95,89386.0,68.4074,68.4819,67.8863,67.8863,89386.0
2021-11-26 10:40:00,72.96,73.05,72.79,72.87,82292.0,67.8956,67.9794,67.7374,67.8118,82292.0
2021-11-26 10:50:00,72.88,73.15,72.67,72.86,75244.0,67.8212,68.0724,67.6257,67.8025,75244.0
2021-11-26 11:00:00,72.87,72.95,72.68,72.86,68177.0,67.8118,67.8863,67.635,67.8025,68177.0
2021-11-26 11:10:00,72.87,72.87,72.43,72.59,69397.0,67.8118,67.8118,67.4024,67.5513,69397.0
2021-11-26 11:20:00,72.59,72.73,72.48,72.72,61238.0,67.5513,67.6816,67.4489,67.6723,61238.0
2021-11-26 11:30:00,72.72,72.78,72.53,72.76,64997.0,67.6723,67.7281,67.4954,67.7095,64997.0
2021-11-26 11:40:00,72.75,72.86,72.49,72.5,69517.0,67.7002,67.8025,67.4582,67.4675,69517.0
2021-11-26 11:50:00,72.51,72.54,72.21,72.46,77041.0,67.4768,67.5048,67.1977,67.4303,77041.0
2021-11-26 12:00:00,72.44,72.73,72.38,72.68,86963.0,67.4117,67.6816,67.3559,67.635,86963.0
2021-11-26 12:10:00,72.66,72.7,72.52,72.53,101556.0,67.6164,67.6536,67.4861,67.4954,101556.0
2021-11-26 12:20:00,72.53,72.83,72.53,72.79,88058.0,67.4954,67.7746,67.4954,67.7374,88058.0
2021-11-26 12:30:00,72.78,73.03,72.74,72.95,128151.0,67.7281,67.9607,67.6909,67.8863,128151.0
2021-11-26 12:40:00,72.95,72.96,72.66,72.69,134615.0,67.8863,67.8956,67.6164,67.6443,134615.0
2021-11-26 12:50:00,72.68,72.68,72.43,72.54,463826.0,67.635,67.635,67.4024,67.5048,463826.0
2021-11-29 09:30:00,72.72,72.72,69.64,70.22,655807.0,67.6723,67.6723,64.8061,65.3458,655807.0
2021-11-29 09:40:00,70.24,70.74,69.53,69.67,255215.0,65.3644,65.8297,64.7037,64.834,255215.0
2021-11-29 09:50:00,69.64,70.36,69.64,69.96,247025.0,64.8061,65.4761,64.8061,65.1038,247025.0
2021-11-29 10:00:00,69.92,70.49,69.81,70.31,162489.0,65.0666,65.597,64.9643,65.4295,162489.0
2021-11-29 10:10:00,70.31,70.52,70.16,70.46,169485.0,65.4295,65.625,65.29,65.5691,169485.0
2021-11-29 10:20:00,70.51,70.62,70.11,70.13,145959.0,65.6157,65.718,65.2434,65.262,145959.0
2021-11-29 10:30:00,70.14,70.25,69.94,70.11,136395.0,65.2713,65.3737,65.0852,65.2434,136395.0
2021-11-29 10:40:00,70.11,70.23,69.98,70.03,131670.0,65.2434,65.3551,65.1225,65.169,131670.0
2021-11-29 10:50:00,70.03,70.36,70.0,70.3,128265.0,65.169,65.4761,65.1411,65.4202,128265.0
2021-11-29 11:00:00,70.27,70.55,70.23,70.53,139443.0,65.3923,65.6529,65.3551,65.6343,139443.0
2021-11-29 11:10:00,70.52,70.55,70.4,70.42,102473.0,65.625,65.6529,65.5133,65.5319,102473.0
2021-11-29 11:20:00,70.42,70.55,70.41,70.46,117050.0,65.5319,65.6529,65.5226,65.5691,117050.0
2021-11-29 11:30:00,70.47,70.54,70.29,70.34,129019.0,65.5784,65.6436,65.4109,65.4575,129019.0
2021-11-29 11:40:00,70.33,70.51,70.33,70.48,91804.0,65.4482,65.6157,65.4482,65.5877,91804.0
2021-11-29 11:50:00,70.48,70.73,70.42,70.72,77121.0,65.5877,65.8204,65.5319,65.8111,77121.0
2021-11-29 12:00:00,70.73,70.83,70.63,70.75,74080.0,65.8204,65.9134,65.7273,65.839,74080.0
2021-11-29 12:10:00,70.77,70.9,70.73,70.87,93753.0,65.8576,65.9786,65.8204,65.9507,93753.0
2021-11-29 12:20:00,70.87,70.92,70.79,70.86,61435.0,65.9507,65.9972,65.8762,65.9414,61435.0
2021-11-29 12:30:00,70.86,70.98,70.81,70.96,51354.0,65.9414,66.053,65.8948,66.0344,51354.0
2021-11-29 12:40:00,70.95,70.96,70.83,70.92,53885.0,66.0251,66.0344,65.9134,65.9972,53885.0
2021-11-29 12:50:00,70.93,70.96,70.82,70.89,59705.0,66.0065,66.0344,65.9041,65.9693,59705.0
2021-11-29 13:00:00,70.9,70.95,70.89,70.92,60661.0,65.9786,66.0251,65.9693,65.9972,60661.0
2021-11-29 13:10:00,70.92,70.94,70.85,70.92,57040.0,65.9972,66.0158,65.9321,65.9972,57040.0
2021-11-29 13:20:00,70.92,70.94,70.82,70.9,60673.0,65.9972,66.0158,65.9041,65.9786,60673.0
2021-11-29 13:30:00,70.88,70.94,70.65,70.71,71276.0,65.96,66.0158,65.7459,65.8018,71276.0
2021-11-29 13:40:00,70.71,70.71,70.49,70.56,97758.0,65.8018,65.8018,65.597,65.6622,97758.0
2021-11-29 13:50:00,70.55,70.74,70.5,70.68,88954.0,65.6529,65.8297,65.6064,65.7739,88954.0
2021-11-29 14:00:00,70.68,70.7,70.49,70.54,74996.0,65.7739,65.7925,65.597,65.6436,74996.0
2021-11-29 14:10:00,70.54,70.58,70.4,70.41,76301.0,65.6436,65.6808,65.5133,65.5226,76301.0
2021-11-29 14:20:00,70.41,70.65,70.4,70.6,86522.0,65.5226,65.7459,65.5133,65.6994,86522.0
2021-11-29 14:30:00,70.62,70.67,70.46,70.55,52133.0,65.718,65.7646,65.5691,65.6529,52133.0
2021-11-29 14:40:00,70.56,70.66,70.56,70.66,47118.0,65.6622,65.7552,65.6622,65.7552,47118.0
2021-11-29 14:50:00,70.66,70.81,70.63,70.7,60353.0,65.7552,65.8948,65.7273,65.7925,60353.0
2021-11-29 15:00:00,70.7,70.77,70.64,70.76,78520.0,65.7925,65.8576,65.7366,65.8483,78520.0
2021-11-29 15:10:00,70.77,70.87,70.76,70.83,64216.0,65.8576,65.9507,65.8483,65.9134,64216.0
2021-11-29 15:20:00,70.82,70.9,70.64,70.69,90715.0,65.9041,65.9786,65.7366,65.7832,90715.0
2021-11-29 15:30:00,70.68,70.73,70.59,70.68,131163.0,65.7739,65.8204,65.6901,65.7739,131163.0
2021-11-29 15:40:00,70.67,70.81,70.66,70.78,141497.0,65.7646,65.8948,65.7552,65.8669,141497.0
2021-11-29 15:50:00,70.77,70.77,70.5,70.53,442876.0,65.8576,65.8576,65.6064,65.6343,442876.0
2021-11-30 09:30:00,70.39,70.73,69.55,69.66,209145.0,65.6788,65.996,64.895,64.9976,209145.0
2021-11-30 09:40:00,69.71,69.92,69.34,69.41,134363.0,65.0443,65.2402,64.699,64.7644,134363.0
2021-11-30 09:50:00,69.43,69.99,69.29,69.82,298161.0,64.783,65.3055,64.6524,65.1469,298161.0
2021-11-30 10:00:00,69.82,70.13,69.78,69.93,128958.0,65.1469,65.4362,65.1096,65.2496,128958.0
2021-11-30 10:10:00,69.91,70.19,69.9,69.91,97905.0,65.2309,65.4922,65.2216,65.2309,97905.0
2021-11-30 10:20:00,69.9,69.9,69.61,69.7,120930.0,65.2216,65.2216,64.951,65.035,120930.0
2021-11-30 10:30:00,69.7,69.83,69.37,69.42,80481.0,65.035,65.1563,64.727,64.7737,80481.0
2021-11-30 10:40:00,69.42,69.49,68.85,68.98,155193.0,64.7737,64.839,64.2418,64.3631,155193.0
2021-11-30 10:50:00,68.99,69.0,68.34,68.37,214465.0,64.3725,64.3818,63.766,63.794,214465.0
2021-11-30 11:00:00,68.37,68.65,68.17,68.47,256887.0,63.794,64.0552,63.6074,63.8873,256887.0
2021-11-30 11:10:00,68.46,68.84,68.41,68.63,146757.0,63.8779,64.2325,63.8313,64.0366,146757.0
2021-11-30 11:20:00,68.68,68.77,68.35,68.36,182877.0,64.0832,64.1672,63.7753,63.7846,182877.0
2021-11-30 11:30:00,68.35,68.4,68.21,68.31,136470.0,63.7753,63.822,63.6447,63.738,136470.0
2021-11-30 11:40:00,68.29,68.33,67.97,68.17,339737.0,63.7193,63.7566,63.4207,63.6074,339737.0
2021-11-30 11:50:00,68.16,68.4,68.04,68.35,112231.0,63.598,63.822,63.4861,63.7753,112231.0
2021-11-30 12:00:00,68.35,68.35,67.7,67.72,145893.0,63.7753,63.7753,63.1688,63.1875,145893.0
2021-11-30 12:10:00,67.72,67.76,67.59,67.7,301677.0,63.1875,63.2248,63.0662,63.1688,301677.0
2021-11-30 12:20:00,67.68,67.76,67.62,67.65,131197.0,63.1502,63.2248,63.0942,63.1222,131197.0
2021-11-30 12:30:00,67.64,67.75,67.42,67.55,213296.0,63.1128,63.2155,62.9076,63.0289,213296.0
2021-11-30 12:40:00,67.56,67.71,67.38,67.4,142646.0,63.0382,63.1781,62.8702,62.8889,142646.0
2021-11-30 12:50:00,67.4,67.5,67.34,67.37,172139.0,62.8889,62.9822,62.8329,62.8609,172139.0
2021-11-30 13:00:00,67.37,67.5,67.37,67.43,109165.0,62.8609,62.9822,62.8609,62.9169,109165.0
2021-11-30 13:10:00,67.43,67.5,67.35,67.36,56100.0,62.9169,62.9822,62.8422,62.8516,56100.0
2021-11-30 13:20:00,67.36,67.5,67.34,67.46,280473.0,62.8516,62.9822,62.8329,62.9449,280473.0
2021-11-30 13:30:00,67.48,67.51,67.38,67.38,146281.0,62.9635,62.9915,62.8702,62.8702,146281.0
2021-11-30 13:40:00,67.37,67.39,67.23,67.25,71813.0,62.8609,62.8796,62.7303,62.7489,71813.0
2021-11-30 13:50:00,67.25,67.51,67.25,67.34,356822.0,62.7489,62.9915,62.7489,62.8329,356822.0
2021-11-30 14:00:00,67.32,67.5,67.12,67.46,155686.0,62.8142,62.9822,62.6276,62.9449,155686.0
2021-11-30 14:10:00,67.45,67.5,67.41,67.46,118013.0,62.9355,62.9822,62.8982,62.9449,118013.0
2021-11-30 14:20:00,67.47,67.51,67.38,67.42,145522.0,62.9542,62.9915,62.8702,62.9076,145522.0
2021-11-30 14:30:00,67.42,67.46,67.21,67.25,86049.0,62.9076,62.9449,62.7116,62.7489,86049.0
2021-11-30 14:40:00,67.25,67.3,67.05,67.07,96658.0,62.7489,62.7956,62.5623,62.581,96658.0
2021-11-30 14:50:00,67.07,67.27,66.89,66.91,287788.0,62.581,62.7676,62.413,62.4317,287788.0
2021-11-30 15:00:00,66.91,67.01,66.89,66.95,165603.0,62.4317,62.525,62.413,62.469,165603.0
2021-11-30 15:10:00,66.95,67.15,66.91,67.06,206214.0,62.469,62.6556,62.4317,62.5716,206214.0
2021-11-30 15:20:00,67.06,67.15,67.01,67.09,151807.0,62.5716,62.6556,62.525,62.5996,151807.0
2021-11-30 15:30:00,67.09,67.31,67.07,67.15,282216.0,62.5996,62.8049,62.581,62.6556,282216.0
2021-11-30 15:40:00,67.15,67.17,66.94,66.97,506050.0,62.6556,62.6743,62.4597,62.4877,506050.0
2021-11-30 15:50:00,66.97,67.55,66.93,67.47,1784057.0,62.4877,63.0289,62.4504,62.9542,1784057.0
2021-12-01 09:30:00,68.64,68.64,67.48,67.48,253642.0,64.0459,64.0459,62.9635,62.9635,253642.0
2021-12-01 09:40:00,67.5,67.73,67.3,67.33,139077.0,62.9822,63.1968,62.7956,62.8236,139077.0
2021-12-01 09:50:00,67.34,67.63,67.17,67.46,161850.0,62.8329,63.1035,62.6743,62.9449,161850.0
2021-12-01 10:00:00,67.41,67.93,67.38,67.9,137453.0,62.8982,63.3834,62.8702,63.3554,137453.0
2021-12-01 10:10:00,67.89,67.91,67.65,67.71,173668.0,63.3461,63.3648,63.1222,63.1781,173668.0
2021-12-01 10:20:00,67.73,67.82,67.52,67.52,127807.0,63.1968,63.2808,63.0009,63.0009,127807.0
2021-12-01 10:30:00,67.51,67.63,67.3,67.47,139277.0,62.9915,63.1035,62.7956,62.9542,139277.0
2021-12-01 10:40:00,67.47,67.8,67.36,67.72,92740.0,62.9542,63.2621,62.8516,63.1875,92740.0
2021-12-01 10:50:00,67.72,67.85,67.72,67.79,167956.0,63.1875,63.3088,63.1875,63.2528,167956.0
2021-12-01 11:00:00,67.79,67.8,67.56,67.64,86361.0,63.2528,63.2621,63.0382,63.1128,86361.0
2021-12-01 11:10:00,67.64,67.83,67.62,67.77,80474.0,63.1128,63.2901,63.0942,63.2341,80474.0
2021-12-01 11:20:00,67.77,67.84,67.71,67.71,106119.0,63.2341,63.2994,63.1781,63.1781,106119.0
2021-12-01 11:30:00,67.72,67.75,67.61,67.64,78528.0,63.1875,63.2155,63.0848,63.1128,78528.0
2021-12-01 11:40:00,67.63,67.66,67.47,67.63,66252.0,63.1035,63.1315,62.9542,63.1035,66252.0
2021-12-01 11:50:00,67.62,67.72,67.48,67.63,72371.0,63.0942,63.1875,62.9635,63.1035,72371.0
2021-12-01 12:00:00,67.63,67.85,67.6,67.69,139119.0,63.1035,63.3088,63.0755,63.1595,139119.0
2021-12-01 12:10:00,67.68,67.83,67.68,67.73,136729.0,63.1502,63.2901,63.1502,63.1968,136729.0
2021-12-01 12:20:00,67.73,67.78,67.5,67.51,57984.0,63.1968,63.2435,62.9822,62.9915,57984.0
2021-12-01 12:30:00,67.52,67.56,67.37,67.41,54900.0,63.0009,63.0382,62.8609,62.8982,54900.0
2021-12-01 12:40:00,67.41,67.43,67.17,67.17,93133.0,62.8982,62.9169,62.6743,62.6743,93133.0
2021-12-01 12:50:00,67.17,67.2,66.92,67.06,91734.0,62.6743,62.7023,62.441,62.5716,91734.0
2021-12-01 13:00:00,67.06,67.27,67.02,67.05,100942.0,62.5716,62.7676,62.5343,62.5623,100942.0
2021-12-01 13:10:00,67.07,67.15,66.93,66.94,90115.0,62.581,62.6556,62.4504,62.4597,90115.0
2021-12-01 13:20:00,66.96,67.3,66.94,67.2,116697.0,62.4783,62.7956,62.4597,62.7023,116697.0
2021-12-01 13:30:00,67.2,67.46,67.2,67.41,129034.0,62.7023,62.9449,62.7023,62.8982,129034.0
2021-12-01 13:40:00,67.42,67.49,67.23,67.27,172629.0,62.9076,62.9729,62.7303,62.7676,172629.0
2021-12-01 13:50:00,67.27,67.72,67.27,67.72,105113.0,62.7676,63.1875,62.7676,63.1875,105113.0
2021-12-01 14:00:00,67.72,67.82,67.56,67.69,124206.0,63.1875,63.2808,63.0382,63.1595,124206.0
2021-12-01 14:10:00,67.69,67.82,67.58,67.67,153728.0,63.1595,63.2808,63.0568,63.1408,153728.0
2021-12-01 14:20:00,67.68,67.83,67.67,67.8,143240.0,63.1502,63.2901,63.1408,63.2621,143240.0
2021-12-01 14:30:00,67.8,67.84,67.67,67.8,161332.0,63.2621,63.2994,63.1408,63.2621,161332.0
2021-12-01 14:40:00,67.8,67.9,67.72,67.86,102825.0,63.2621,63.3554,63.1875,63.3181,102825.0
2021-12-01 14:50:00,67.86,67.96,67.61,67.69,360385.0,63.3181,63.4114,63.0848,63.1595,360385.0
2021-12-01 15:00:00,67.73,67.78,67.46,67.46,86388.0,63.1968,63.2435,62.9449,62.9449,86388.0
2021-12-01 15:10:00,67.46,67.57,67.42,67.49,226751.0,62.9449,63.0475,62.9076,62.9729,226751.0
2021-12-01 15:20:00,67.49,67.52,67.16,67.2,132512.0,62.9729,63.0009,62.665,62.7023,132512.0
2021-12-01 15:30:00,67.17,67.36,67.09,67.33,163259.0,62.6743,62.8516,62.5996,62.8236,163259.0
2021-12-01 15:40:00,67.33,67.65,67.3,67.4,209324.0,62.8236,63.1222,62.7956,62.8889,209324.0
2021-12-01 15:50:00,67.37,67.44,66.74,66.81,879336.0,62.8609,62.9262,62.2731,62.3384,879336.0
2021-12-02 09:30:00,67.17,67.63,66.89,67.56,305583.0,62.6743,63.1035,62.413,63.0382,305583.0
2021-12-02 09:40:00,67.56,67.63,67.0,67.15,86614.0,63.0382,63.1035,62.5157,62.6556,86614.0
2021-12-02 09:50:00,67.18,67.28,66.85,67.02,121451.0,62.6836,62.7769,62.3757,62.5343,121451.0
2021-12-02 10:00:00,67.03,67.42,66.8,67.03,131429.0,62.5437,62.9076,62.3291,62.5437,131429.0
2021-12-02 10:10:00,67.05,67.09,66.57,66.67,160963.0,62.5623,62.5996,62.1144,62.2078,160963.0
2021-12-02 10:20:00,66.66,66.98,66.53,66.87,131347.0,62.1984,62.497,62.0771,62.3944,131347.0
2021-12-02 10:30:00,66.86,67.16,66.61,66.69,158706.0,62.385,62.665,62.1518,62.2264,158706.0
2021-12-02 10:40:00,66.73,66.88,66.28,66.81,338687.0,62.2637,62.4037,61.8439,62.3384,338687.0
2021-12-02 10:50:00,66.83,67.06,66.67,67.06,103662.0,62.357,62.5716,62.2078,62.5716,103662.0
2021-12-02 11:00:00,67.06,67.35,66.93,67.33,115338.0,62.5716,62.8422,62.4504,62.8236,115338.0
2021-12-02 11:10:00,67.32,67.61,67.29,67.57,112323.0,62.8142,63.0848,62.7863,63.0475,112323.0
2021-12-02 11:20:00,67.58,67.72,67.52,67.65,88047.0,63.0568,63.1875,63.0009,63.1222,88047.0
2021-12-02 11:30:00,67.66,67.67,67.28,67.48,81631.0,63.1315,63.1408,62.7769,62.9635,81631.0
2021-12-02 11:40:00,67.48,67.6,67.19,67.46,81919.0,62.9635,63.0755,62.6929,62.9449,81919.0
2021-12-02 11:50:00,67.45,67.67,67.42,67.64,92925.0,62.9355,63.1408,62.9076,63.1128,92925.0
2021-12-02 12:00:00,67.64,67.75,67.54,67.7,185828.0,63.1128,63.2155,63.0195,63.1688,185828.0
2021-12-02 12:10:00,67.7,67.71,67.56,67.69,86516.0,63.1688,63.1781,63.0382,63.1595,86516.0
2021-12-02 12:20:00,67.7,67.87,67.53,67.66,146778.0,63.1688,63.3274,63.0102,63.1315,146778.0
2021-12-02 12:30:00,67.66,67.76,67.57,67.61,68092.0,63.1315,63.2248,63.0475,63.0848,68092.0
2021-12-02 12:40:00,67.61,67.67,67.53,67.64,52756.0,63.0848,63.1408,63.0102,63.1128,52756.0
2021-12-02 12:50:00,67.64,67.64,67.4,67.4,63900.0,63.1128,63.1128,62.8889,62.8889,63900.0
2021-12-02 13:00:00,67.39,67.52,67.21,67.43,65645.0,62.8796,63.0009,62.7116,62.9169,65645.0
2021-12-02 13:10:00,67.42,67.56,67.35,67.55,70508.0,62.9076,63.0382,62.8422,63.0289,70508.0
2021-12-02 13:20:00,67.56,67.59,67.27,67.37,47582.0,63.0382,63.0662,62.7676,62.8609,47582.0
2021-12-02 13:30:00,67.39,67.61,67.28,67.58,75697.0,62.8796,63.0848,62.7769,63.0568,75697.0
2021-12-02 13:40:00,67.57,67.64,67.41,67.53,70867.0,63.0475,63.1128,62.8982,63.0102,70867.0
2021-12-02 13:50:00,67.52,67.84,67.46,67.81,116646.0,63.0009,63.2994,62.9449,63.2715,116646.0
2021-12-02 14:00:00,67.81,67.84,67.52,67.83,185108.0,63.2715,63.2994,63.0009,63.2901,185108.0
2021-12-02 14:10:00,67.84,67.95,67.72,67.82,131530.0,63.2994,63.4021,63.1875,63.2808,131530.0
2021-12-02 14:20:00,67.82,67.83,67.73,67.78,141824.0,63.2808,63.2901,63.1968,63.2435,141824.0
2021-12-02 14:30:00,67.78,67.91,67.69,67.73,137354.0,63.2435,63.3648,63.1595,63.1968,137354.0
2021-12-02 14:40:00,67.73,67.74,67.5,67.51,71239.0,63.1968,63.2061,62.9822,62.9915,71239.0
2021-12-02 14:50:00,67.52,67.7,67.47,67.6,145818.0,63.0009,63.1688,62.9542,63.0755,145818.0
2021-12-02 15:00:00,67.6,67.76,67.6,67.69,70041.0,63.0755,63.2248,63.0755,63.1595,70041.0
2021-12-02 15:10:00,67.69,67.73,67.5,67.64,60402.0,63.1595,63.1968,62.9822,63.1128,60402.0
2021-12-02 15:20:00,67.61,67.68,67.54,67.65,70633.0,63.0848,63.1502,63.0195,63.1222,70633.0
2021-12-02 15:30:00,67.64,67.81,67.63,67.76,252339.0,63.1128,63.2715,63.1035,63.2248,252339.0
2021-12-02 15:40:00,67.75,67.8,67.57,67.66,214846.0,63.2155,63.2621,63.0475,63.1315,214846.0
2021-12-02 15:50:00,67.66,67.68,67.31,67.54,575030.0,63.1315,63.1502,62.8049,63.0195,575030.0
2021-12-03 09:30:00,67.72,68.54,67.55,67.91,290594.0,63.1875,63.9526,63.0289,63.3648,290594.0
2021-12-03 09:40:00,67.92,67.94,66.57,66.58,139386.0,63.3741,63.3928,62.1144,62.1238,139386.0
2021-12-03 09:50:00,66.58,66.9,66.31,66.78,220151.0,62.1238,62.4224,61.8718,62.3104,220151.0
2021-12-03 10:00:00,66.78,67.01,66.61,66.68,105713.0,62.3104,62.525,62.1518,62.2171,105713.0
2021-12-03 10:10:00,66.68,67.16,66.65,67.07,214324.0,62.2171,62.665,62.1891,62.581,214324.0
2021-12-03 10:20:00,67.06,67.1,66.65,66.97,203526.0,62.5716,62.609,62.1891,62.4877,203526.0
2021-12-03 10:30:00,66.96,66.98,66.75,66.88,94861.0,62.4783,62.497,62.2824,62.4037,94861.0
2021-12-03 10:40:00,66.9,66.91,66.49,66.66,74267.0,62.4224,62.4317,62.0398,62.1984,74267.0
2021-12-03 10:50:00,66.63,66.96,66.55,66.8,114308.0,62.1704,62.4783,62.0958,62.3291,114308.0
2021-12-03 11:00:00,66.8,66.93,66.56,66.78,112324.0,62.3291,62.4504,62.1051,62.3104,112324.0
2021-12-03 11:10:00,66.8,67.16,66.72,66.84,138046.0,62.3291,62.665,62.2544,62.3664,138046.0
2021-12-03 11:20:00,66.83,67.26,66.83,67.17,96338.0,62.357,62.7583,62.357,62.6743,96338.0
2021-12-03 11:30:00,67.14,67.3,67.08,67.09,77959.0,62.6463,62.7956,62.5903,62.5996,77959.0
2021-12-03 11:40:00,67.11,67.11,66.8,66.92,54504.0,62.6183,62.6183,62.3291,62.441,54504.0
2021-12-03 11:50:00,66.94,66.99,66.81,66.9,51262.0,62.4597,62.5063,62.3384,62.4224,51262.0
2021-12-03 12:00:00,66.91,67.15,66.81,67.12,64355.0,62.4317,62.6556,62.3384,62.6276,64355.0
2021-12-03 12:10:00,67.15,67.18,66.88,67.15,44092.0,62.6556,62.6836,62.4037,62.6556,44092.0
2021-12-03 12:20:00,67.16,67.23,67.0,67.01,65905.0,62.665,62.7303,62.5157,62.525,65905.0
2021-12-03 12:30:00,67.0,67.11,66.79,67.04,84200.0,62.5157,62.6183,62.3197,62.553,84200.0
2021-12-03 12:40:00,67.05,67.21,67.0,67.2,138914.0,62.5623,62.7116,62.5157,62.7023,138914.0
2021-12-03 12:50:00,67.18,67.36,67.07,67.14,76433.0,62.6836,62.8516,62.581,62.6463,76433.0
2021-12-03 13:00:00,67.12,67.24,67.01,67.24,55005.0,62.6276,62.7396,62.525,62.7396,55005.0
2021-12-03 13:10:00,67.23,67.4,67.19,67.34,62018.0,62.7303,62.8889,62.6929,62.8329,62018.0
2021-12-03 13:20:00,67.35,67.43,67.15,67.17,93599.0,62.8422,62.9169,62.6556,62.6743,93599.0
2021-12-03 13:30:00,67.17,67.17,66.61,66.64,111140.0,62.6743,62.6743,62.1518,62.1798,111140.0
2021-12-03 13:40:00,66.65,66.7,66.51,66.56,70227.0,62.1891,62.2357,62.0585,62.1051,70227.0
2021-12-03 13:50:00,66.56,66.7,66.42,66.42,87599.0,62.1051,62.2357,61.9745,61.9745,87599.0
2021-12-03 14:00:00,66.44,66.69,66.41,66.52,80334.0,61.9931,62.2264,61.9652,62.0678,80334.0
2021-12-03 14:10:00,66.52,66.62,66.48,66.51,62321.0,62.0678,62.1611,62.0305,62.0585,62321.0
2021-12-03 14:20:00,66.53,66.82,66.41,66.66,63146.0,62.0771,62.3477,61.9652,62.1984,63146.0
2021-12-03 14:30:00,66.67,66.7,66.45,66.46,59903.0,62.2078,62.2357,62.0025,62.0118,59903.0
2021-12-03 14:40:00,66.47,66.73,66.47,66.61,55035.0,62.0211,62.2637,62.0211,62.1518,55035.0
2021-12-03 14:50:00,66.58,66.74,66.57,66.61,51108.0,62.1238,62.2731,62.1144,62.1518,51108.0
2021-12-03 15:00:00,66.61,66.8,66.48,66.57,56888.0,62.1518,62.3291,62.0305,62.1144,56888.0
2021-12-03 15:10:00,66.57,66.74,66.56,66.66,45579.0,62.1144,62.2731,62.1051,62.1984,45579.0
2021-12-03 15:20:00,66.65,66.91,66.64,66.79,71335.0,62.1891,62.4317,62.1798,62.3197,71335.0
2021-12-03 15:30:00,66.8,66.89,66.64,66.67,137325.0,62.3291,62.413,62.1798,62.2078,137325.0
2021-12-03 15:40:00,66.68,66.73,66.54,66.65,188309.0,62.2171,62.2637,62.0865,62.1891,188309.0
2021-12-03 15:50:00,66.66,67.15,66.58,67.04,648231.0,62.1984,62.6556,62.1238,62.553,648231.0
2021-12-06 09:30:00,67.21,67.21,65.87,66.29,219127.0,62.7116,62.7116,61.4613,61.8532,219127.0
2021-12-06 09:40:00,66.27,66.75,66.11,66.38,92868.0,61.8345,62.2824,61.6852,61.9372,92868.0
2021-12-06 09:50:00,66.38,66.41,65.85,66.19,162540.0,61.9372,61.9652,61.4426,61.7599,162540.0
2021-12-06 10:00:00,66.18,66.19,65.54,65.7,231511.0,61.7505,61.7599,61.1534,61.3027,231511.0
2021-12-06 10:10:00,65.64,66.19,65.59,66.04,187280.0,61.2467,61.7599,61.2,61.6199,187280.0
2021-12-06 10:20:00,65.99,66.17,65.9,66.1,109288.0,61.5733,61.7412,61.4893,61.6759,109288.0
2021-12-06 10:30:00,66.08,66.16,65.79,65.84,108208.0,61.6572,61.7319,61.3867,61.4333,108208.0
2021-12-06 10:40:00,65.83,65.98,65.72,65.92,100155.0,61.424,61.5639,61.3213,61.508,100155.0
2021-12-06 10:50:00,65.9,66.33,65.86,66.3,98896.0,61.4893,61.8905,61.452,61.8625,98896.0
2021-12-06 11:00:00,66.32,66.59,66.26,66.56,126471.0,61.8812,62.1331,61.8252,62.1051,126471.0
2021-12-06 11:10:00,66.58,66.75,66.52,66.7,154059.0,62.1238,62.2824,62.0678,62.2357,154059.0
2021-12-06 11:20:00,66.69,66.77,66.65,66.69,78854.0,62.2264,62.3011,62.1891,62.2264,78854.0
2021-12-06 11:30:00,66.71,66.87,66.65,66.73,138487.0,62.2451,62.3944,62.1891,62.2637,138487.0
2021-12-06 11:40:00,66.74,66.78,66.61,66.65,131824.0,62.2731,62.3104,62.1518,62.1891,131824.0
2021-12-06 11:50:00,66.65,66.65,66.37,66.4,47759.0,62.1891,62.1891,61.9278,61.9558,47759.0
2021-12-06 12:00:00,66.41,66.53,66.37,66.51,62529.0,61.9652,62.0771,61.9278,62.0585,62529.0
2021-12-06 12:10:00,66.52,66.7,66.49,66.65,60645.0,62.0678,62.2357,62.0398,62.1891,60645.0
2021-12-06 12:20:00,66.66,66.74,66.6,66.65,36094.0,62.1984,62.2731,62.1424,62.1891,36094.0
2021-12-06 12:30:00,66.65,66.74,66.65,66.73,62482.0,62.1891,62.2731,62.1891,62.2637,62482.0
2021-12-06 12:40:00,66.73,66.85,66.69,66.82,42584.0,62.2637,62.3757,62.2264,62.3477,42584.0
2021-12-06 12:50:00,66.81,66.99,66.79,66.94,69860.0,62.3384,62.5063,62.3197,62.4597,69860.0
2021-12-06 13:00:00,66.94,67.01,66.86,66.95,60031.0,62.4597,62.525,62.385,62.469,60031.0
2021-12-06 13:10:00,66.96,66.98,66.78,66.83,67531.0,62.4783,62.497,62.3104,62.357,67531.0
2021-12-06 13:20:00,66.84,66.84,66.64,66.79,47177.0,62.3664,62.3664,62.1798,62.3197,47177.0
2021-12-06 13:30:00,66.77,66.79,66.59,66.63,64411.0,62.3011,62.3197,62.1331,62.1704,64411.0
2021-12-06 13:40:00,66.64,66.7,66.59,66.65,88451.0,62.1798,62.2357,62.1331,62.1891,88451.0
2021-12-06 13:50:00,66.64,66.69,66.6,66.67,58340.0,62.1798,62.2264,62.1424,62.2078,58340.0
2021-12-06 14:00:00,66.67,66.72,66.62,66.62,76588.0,62.2078,62.2544,62.1611,62.1611,76588.0
2021-12-06 14:10:00,66.62,66.76,66.62,66.73,39896.0,62.1611,62.2917,62.1611,62.2637,39896.0
2021-12-06 14:20:00,66.73,66.73,66.57,66.58,58306.0,62.2637,62.2637,62.1144,62.1238,58306.0
2021-12-06 14:30:00,66.57,66.61,66.41,66.43,76133.0,62.1144,62.1518,61.9652,61.9838,76133.0
2021-12-06 14:40:00,66.43,66.44,66.23,66.24,81592.0,61.9838,61.9931,61.7972,61.8065,81592.0
2021-12-06 14:50:00,66.23,66.24,66.12,66.16,69575.0,61.7972,61.8065,61.6946,61.7319,69575.0
2021-12-06 15:00:00,66.16,66.3,66.05,66.06,66774.0,61.7319,61.8625,61.6292,61.6386,66774.0
2021-12-06 15:10:00,66.06,66.17,65.97,66.16,67804.0,61.6386,61.7412,61.5546,61.7319,67804.0
2021-12-06 15:20:00,66.15,66.22,66.07,66.16,73210.0,61.7226,61.7879,61.6479,61.7319,73210.0
2021-12-06 15:30:00,66.16,66.2,66.01,66.08,125518.0,61.7319,61.7692,61.5919,61.6572,125518.0
2021-12-06 15:40:00,66.07,66.16,65.99,66.0,155583.0,61.6479,61.7319,61.5733,61.5826,155583.0
2021-12-06 15:50:00,65.99,66.21,65.99,66.05,604295.0,61.5733,61.7785,61.5733,61.6292,604295.0
2021-12-07 09:30:00,66.72,67.1,66.52,66.74,169632.0,62.2544,62.609,62.0678,62.2731,169632.0
2021-12-07 09:40:00,66.74,67.06,66.65,66.94,91504.0,62.2731,62.5716,62.1891,62.4597,91504.0
2021-12-07 09:50:00,66.99,67.06,66.61,66.95,120830.0,62.5063,62.5716,62.1518,62.469,120830.0
2021-12-07 10:00:00,66.98,67.06,66.84,67.04,85478.0,62.497,62.5716,62.3664,62.553,85478.0
2021-12-07 10:10:00,67.0,67.32,66.98,67.19,96670.0,62.5157,62.8142,62.497,62.6929,96670.0
2021-12-07 10:20:00,67.2,67.21,66.84,67.17,202325.0,62.7023,62.7116,62.3664,62.6743,202325.0
2021-12-07 10:30:00,67.17,67.44,67.05,67.4,104390.0,62.6743,62.9262,62.5623,62.8889,104390.0
2021-12-07 10:40:00,67.41,67.46,67.05,67.25,209441.0,62.8982,62.9449,62.5623,62.7489,209441.0
2021-12-07 10:50:00,67.27,67.54,67.26,67.51,119152.0,62.7676,63.0195,62.7583,62.9915,119152.0
2021-12-07 11:00:00,67.53,67.65,67.42,67.45,98123.0,63.0102,63.1222,62.9076,62.9355,98123.0
2021-12-07 11:10:00,67.44,67.49,67.32,67.35,53118.0,62.9262,62.9729,62.8142,62.8422,53118.0
2021-12-07 11:20:00,67.35,67.54,67.35,67.46,63787.0,62.8422,63.0195,62.8422,62.9449,63787.0
2021-12-07 11:30:00,67.47,67.53,67.42,67.47,69748.0,62.9542,63.0102,62.9076,62.9542,69748.0
2021-12-07 11:40:00,67.48,67.52,67.15,67.21,47678.0,62.9635,63.0009,62.6556,62.7116,47678.0
2021-12-07 11:50:00,67.2,67.25,67.14,67.21,48124.0,62.7023,62.7489,62.6463,62.7116,48124.0
2021-12-07 12:00:00,67.21,67.32,67.19,67.31,50406.0,62.7116,62.8142,62.6929,62.8049,50406.0
2021-12-07 12:10:00,67.3,67.42,67.2,67.22,60136.0,62.7956,62.9076,62.7023,62.7209,60136.0
2021-12-07 12:20:00,67.21,67.43,67.2,67.34,48561.0,62.7116,62.9169,62.7023,62.8329,48561.0
2021-12-07 12:30:00,67.32,67.38,67.22,67.25,56431.0,62.8142,62.8702,62.7209,62.7489,56431.0
2021-12-07 12:40:00,67.23,67.23,67.01,67.02,73280.0,62.7303,62.7303,62.525,62.5343,73280.0
2021-12-07 12:50:00,67.02,67.12,66.98,67.07,66616.0,62.5343,62.6276,62.497,62.581,66616.0
2021-12-07 13:00:00,67.07,67.07,66.95,66.98,56393.0,62.581,62.581,62.469,62.497,56393.0
2021-12-07 13:10:00,66.98,67.08,66.96,67.08,56645.0,62.497,62.5903,62.4783,62.5903,56645.0
2021-12-07 13:20:00,67.08,67.26,67.08,67.26,41741.0,62.5903,62.7583,62.5903,62.7583,41741.0
2021-12-07 13:30:00,67.27,67.27,67.13,67.17,29510.0,62.7676,62.7676,62.637,62.6743,29510.0
2021-12-07 13:40:00,67.17,67.25,67.16,67.25,31273.0,62.6743,62.7489,62.665,62.7489,31273.0
2021-12-07 13:50:00,67.24,67.3,67.19,67.23,28012.0,62.7396,62.7956,62.6929,62.7303,28012.0
2021-12-07 14:00:00,67.23,67.24,66.97,67.0,52130.0,62.7303,62.7396,62.4877,62.5157,52130.0
2021-12-07 14:10:00,67.0,67.12,66.96,67.04,73662.0,62.5157,62.6276,62.4783,62.553,73662.0
2021-12-07 14:20:00,67.06,67.12,66.99,67.05,53460.0,62.5716,62.6276,62.5063,62.5623,53460.0
2021-12-07 14:30:00,67.05,67.05,66.91,66.98,69180.0,62.5623,62.5623,62.4317,62.497,69180.0
2021-12-07 14:40:00,66.99,67.16,66.95,67.15,49840.0,62.5063,62.665,62.469,62.6556,49840.0
2021-12-07 14:50:00,67.15,67.33,67.15,67.31,65471.0,62.6556,62.8236,62.6556,62.8049,65471.0
2021-12-07 15:00:00,67.3,67.3,67.24,67.25,56144.0,62.7956,62.7956,62.7396,62.7489,56144.0
2021-12-07 15:10:00,67.26,67.3,67.05,67.05,100683.0,62.7583,62.7956,62.5623,62.5623,100683.0
2021-12-07 15:20:00,67.04,67.11,67.0,67.04,75443.0,62.553,62.6183,62.5157,62.553,75443.0
2021-12-07 15:30:00,67.03,67.04,66.77,66.78,93982.0,62.5437,62.553,62.3011,62.3104,93982.0
2021-12-07 15:40:00,66.78,67.05,66.7,67.03,149910.0,62.3104,62.5623,62.2357,62.5437,149910.0
2021-12-07 15:50:00,67.03,67.31,66.93,67.23,580691.0,62.5437,62.8049,62.4504,62.7303,580691.0
2021-12-08 09:30:00,67.41,67.59,66.95,67.44,155380.0,62.8982,63.0662,62.469,62.9262,155380.0
2021-12-08 09:40:00,67.45,67.71,67.01,67.18,139711.0,62.9355,63.1781,62.525,62.6836,139711.0
2021-12-08 09:50:00,67.25,67.38,66.92,66.98,145998.0,62.7489,62.8702,62.441,62.497,145998.0
2021-12-08 10:00:00,66.99,67.47,66.99,67.05,185836.0,62.5063,62.9542,62.5063,62.5623,185836.0
2021-12-08 10:10:00,67.06,67.07,66.66,66.74,153241.0,62.5716,62.581,62.1984,62.2731,153241.0
2021-12-08 10:20:00,66.75,66.85,66.58,66.63,150766.0,62.2824,62.3757,62.1238,62.1704,150766.0
2021-12-08 10:30:00,66.64,66.73,66.42,66.51,160625.0,62.1798,62.2637,61.9745,62.0585,160625.0
2021-12-08 10:40:00,66.51,66.75,66.35,66.61,115324.0,62.0585,62.2824,61.9092,62.1518,115324.0
2021-12-08 10:50:00,66.59,66.72,66.39,66.57,82055.0,62.1331,62.2544,61.9465,62.1144,82055.0
2021-12-08 11:00:00,66.58,66.62,66.29,66.37,58085.0,62.1238,62.1611,61.8532,61.9278,58085.0
2021-12-08 11:10:00,66.36,66.52,66.28,66.47,68753.0,61.9185,62.0678,61.8439,62.0211,68753.0
2021-12-08 11:20:00,66.45,66.52,66.39,66.51,46213.0,62.0025,62.0678,61.9465,62.0585,46213.0
2021-12-08 11:30:00,66.5,66.69,66.49,66.63,62423.0,62.0491,62.2264,62.0398,62.1704,62423.0
2021-12-08 11:40:00,66.62,66.69,66.47,66.64,60027.0,62.1611,62.2264,62.0211,62.1798,60027.0
2021-12-08 11:50:00,66.64,66.69,66.44,66.45,76632.0,62.1798,62.2264,61.9931,62.0025,76632.0
2021-12-08 12:00:00,66.47,66.51,66.29,66.43,82410.0,62.0211,62.0585,61.8532,61.9838,82410.0
2021-12-08 12:10:00,66.43,66.53,66.43,66.47,38508.0,61.9838,62.0771,61.9838,62.0211,38508.0
2021-12-08 12:20:00,66.48,66.53,66.4,66.51,41710.0,62.0305,62.0771,61.9558,62.0585,41710.0
2021-12-08 12:30:00,66.51,66.51,66.4,66.49,34973.0,62.0585,62.0585,61.9558,62.0398,34973.0
2021-12-08 12:40:00,66.49,66.6,66.48,66.58,35051.0,62.0398,62.1424,62.0305,62.1238,35051.0
2021-12-08 12:50:00,66.58,66.59,66.42,66.42,44569.0,62.1238,62.1331,61.9745,61.9745,44569.0
2021-12-08 13:00:00,66.45,66.55,66.45,66.52,31175.0,62.0025,62.0958,62.0025,62.0678,31175.0
2021-12-08 13:10:00,66.52,66.58,66.46,66.55,27092.0,62.0678,62.1238,62.0118,62.0958,27092.0
2021-12-08 13:20:00,66.56,66.59,66.49,66.59,33050.0,62.1051,62.1331,62.0398,62.1331,33050.0
2021-12-08 13:30:00,66.6,66.82,66.55,66.82,47213.0,62.1424,62.3477,62.0958,62.3477,47213.0
2021-12-08 13:40:00,66.83,67.05,66.82,66.83,62353.0,62.357,62.5623,62.3477,62.357,62353.0
2021-12-08 13:50:00,66.81,66.92,66.8,66.81,36491.0,62.3384,62.441,62.3291,62.3384,36491.0
2021-12-08 14:00:00,66.81,67.0,66.78,66.9,35249.0,62.3384,62.5157,62.3104,62.4224,35249.0
2021-12-08 14:10:00,66.9,67.03,66.9,67.02,36042.0,62.4224,62.5437,62.4224,62.5343,36042.0
2021-12-08 14:20:00,67.01,67.14,67.0,67.09,45897.0,62.525,62.6463,62.5157,62.5996,45897.0
2021-12-08 14:30:00,67.08,67.16,67.0,67.03,26938.0,62.5903,62.665,62.5157,62.5437,26938.0
2021-12-08 14:40:00,67.02,67.07,66.96,66.98,32581.0,62.5343,62.581,62.4783,62.497,32581.0
2021-12-08 14:50:00,66.99,67.12,66.99,67.05,33207.0,62.5063,62.6276,62.5063,62.5623,33207.0
2021-12-08 15:00:00,67.05,67.09,66.96,67.0,38622.0,62.5623,62.5996,62.4783,62.5157,38622.0
2021-12-08 15:10:00,66.99,67.04,66.89,66.92,39274.0,62.5063,62.553,62.413,62.441,39274.0
2021-12-08 15:20:00,66.92,67.17,66.92,67.16,53278.0,62.441,62.6743,62.441,62.665,53278.0
2021-12-08 15:30:00,67.15,67.19,67.05,67.13,75486.0,62.6556,62.6929,62.5623,62.637,75486.0
2021-12-08 15:40:00,67.12,67.14,67.04,67.08,89878.0,62.6276,62.6463,62.553,62.5903,89878.0
2021-12-08 15:50:00,67.09,67.22,67.09,67.16,362044.0,62.5996,62.7209,62.5996,62.665,362044.0
2021-12-09 09:30:00,67.05,67.23,66.74,67.05,138164.0,62.5623,62.7303,62.2731,62.5623,138164.0
2021-12-09 09:40:00,67.0,67.61,67.0,67.18,123944.0,62.5157,63.0848,62.5157,62.6836,123944.0
2021-12-09 09:50:00,67.18,67.56,67.18,67.43,84914.0,62.6836,63.0382,62.6836,62.9169,84914.0
2021-12-09 10:00:00,67.46,67.69,67.29,67.32,149030.0,62.9449,63.1595,62.7863,62.8142,149030.0
2021-12-09 10:10:00,67.32,67.66,67.32,67.51,177545.0,62.8142,63.1315,62.8142,62.9915,177545.0
2021-12-09 10:20:00,67.51,67.57,67.32,67.35,69820.0,62.9915,63.0475,62.8142,62.8422,69820.0
2021-12-09 10:30:00,67.37,67.42,67.19,67.32,70044.0,62.8609,62.9076,62.6929,62.8142,70044.0
2021-12-09 10:40:00,67.34,67.48,67.34,67.41,53604.0,62.8329,62.9635,62.8329,62.8982,53604.0
2021-12-09 10:50:00,67.42,67.54,67.27,67.5,58266.0,62.9076,63.0195,62.7676,62.9822,58266.0
2021-12-09 11:00:00,67.5,67.56,67.42,67.52,89977.0,62.9822,63.0382,62.9076,63.0009,89977.0
2021-12-09 11:10:00,67.53,67.57,67.33,67.45,52200.0,63.0102,63.0475,62.8236,62.9355,52200.0
2021-12-09 11:20:00,67.47,67.63,67.46,67.57,83029.0,62.9542,63.1035,62.9449,63.0475,83029.0
2021-12-09 11:30:00,67.57,67.58,67.43,67.47,55270.0,63.0475,63.0568,62.9169,62.9542,55270.0
2021-12-09 11:40:00,67.47,67.52,67.37,67.39,209790.0,62.9542,63.0009,62.8609,62.8796,209790.0
2021-12-09 11:50:00,67.37,67.46,67.24,67.24,44578.0,62.8609,62.9449,62.7396,62.7396,44578.0
2021-12-09 12:00:00,67.24,67.3,67.16,67.22,61872.0,62.7396,62.7956,62.665,62.7209,61872.0
2021-12-09 12:10:00,67.19,67.3,67.11,67.25,33063.0,62.6929,62.7956,62.6183,62.7489,33063.0
2021-12-09 12:20:00,67.26,67.37,67.23,67.28,42756.0,62.7583,62.8609,62.7303,62.7769,42756.0
2021-12-09 12:30:00,67.24,67.41,67.23,67.41,34990.0,62.7396,62.8982,62.7303,62.8982,34990.0
2021-12-09 12:40:00,67.41,67.47,67.32,67.45,38792.0,62.8982,62.9542,62.8142,62.9355,38792.0
2021-12-09 12:50:00,67.46,67.52,67.42,67.51,46173.0,62.9449,63.0009,62.9076,62.9915,46173.0
2021-12-09 13:00:00,67.51,67.51,67.33,67.33,31993.0,62.9915,62.9915,62.8236,62.8236,31993.0
2021-12-09 13:10:00,67.31,67.51,67.29,67.44,36598.0,62.8049,62.9915,62.7863,62.9262,36598.0
2021-12-09 13:20:00,67.44,67.47,67.32,67.38,36538.0,62.9262,62.9542,62.8142,62.8702,36538.0
2021-12-09 13:30:00,67.38,67.46,67.35,67.41,35610.0,62.8702,62.9449,62.8422,62.8982,35610.0
2021-12-09 13:40:00,67.41,67.42,67.11,67.12,42961.0,62.8982,62.9076,62.6183,62.6276,42961.0
2021-12-09 13:50:00,67.13,67.2,67.1,67.16,29782.0,62.637,62.7023,62.609,62.665,29782.0
2021-12-09 14:00:00,67.16,67.28,67.16,67.28,26385.0,62.665,62.7769,62.665,62.7769,26385.0
2021-12-09 14:10:00,67.29,67.3,67.13,67.21,36609.0,62.7863,62.7956,62.637,62.7116,36609.0
2021-12-09 14:20:00,67.23,67.25,66.98,67.02,39123.0,62.7303,62.7489,62.497,62.5343,39123.0
2021-12-09 14:30:00,67.01,67.07,66.95,66.99,45502.0,62.525,62.581,62.469,62.5063,45502.0
2021-12-09 14:40:00,67.0,67.01,66.92,66.94,29182.0,62.5157,62.525,62.441,62.4597,29182.0
2021-12-09 14:50:00,66.93,66.94,66.77,66.85,70262.0,62.4504,62.4597,62.3011,62.3757,70262.0
2021-12-09 15:00:00,66.85,66.96,66.81,66.83,52237.0,62.3757,62.4783,62.3384,62.357,52237.0
2021-12-09 15:10:00,66.82,66.85,66.68,66.75,56812.0,62.3477,62.3757,62.2171,62.2824,56812.0
2021-12-09 15:20:00,66.75,66.81,66.68,66.78,58145.0,62.2824,62.3384,62.2171,62.3104,58145.0
2021-12-09 15:30:00,66.78,66.8,66.71,66.74,71190.0,62.3104,62.3291,62.2451,62.2731,71190.0
2021-12-09 15:40:00,66.73,66.94,66.66,66.81,253184.0,62.2637,62.4597,62.1984,62.3384,253184.0
2021-12-09 15:50:00,66.79,66.84,66.55,66.59,339134.0,62.3197,62.3664,62.0958,62.1331,339134.0
2021-12-10 09:30:00,66.81,67.02,66.31,66.95,111622.0,62.3384,62.5343,61.8718,62.469,111622.0
2021-12-10 09:40:00,66.95,67.15,66.32,66.39,106513.0,62.469,62.6556,61.8812,61.9465,106513.0
2021-12-10 09:50:00,66.36,66.56,66.06,66.46,110965.0,61.9185,62.1051,61.6386,62.0118,110965.0
2021-12-10 10:00:00,66.45,66.6,66.16,66.4,101788.0,62.0025,62.1424,61.7319,61.9558,101788.0
2021-12-10 10:10:00,66.4,66.72,66.35,66.65,66864.0,61.9558,62.2544,61.9092,62.1891,66864.0
2021-12-10 10:20:00,66.63,66.79,66.55,66.66,67558.0,62.1704,62.3197,62.0958,62.1984,67558.0
2021-12-10 10:30:00,66.65,66.68,66.39,66.48,235009.0,62.1891,62.2171,61.9465,62.0305,235009.0
2021-12-10 10:40:00,66.49,66.62,66.32,66.33,80044.0,62.0398,62.1611,61.8812,61.8905,80044.0
2021-12-10 10:50:00,66.35,66.51,66.29,66.39,43053.0,61.9092,62.0585,61.8532,61.9465,43053.0
2021-12-10 11:00:00,66.38,66.38,65.94,66.17,70683.0,61.9372,61.9372,61.5266,61.7412,70683.0
2021-12-10 11:10:00,66.17,66.32,66.05,66.28,82493.0,61.7412,61.8812,61.6292,61.8439,82493.0
2021-12-10 11:20:00,66.29,66.55,66.25,66.51,70175.0,61.8532,62.0958,61.8159,62.0585,70175.0
2021-12-10 11:30:00,66.47,66.47,66.28,66.38,47085.0,62.0211,62.0211,61.8439,61.9372,47085.0
2021-12-10 11:40:00,66.37,66.71,66.35,66.7,53112.0,61.9278,62.2451,61.9092,62.2357,53112.0
2021-12-10 11:50:00,66.71,66.81,66.64,66.72,56387.0,62.2451,62.3384,62.1798,62.2544,56387.0
2021-12-10 12:00:00,66.73,66.83,66.53,66.71,64448.0,62.2637,62.357,62.0771,62.2451,64448.0
2021-12-10 12:10:00,66.7,66.76,66.45,66.48,135677.0,62.2357,62.2917,62.0025,62.0305,135677.0
2021-12-10 12:20:00,66.49,66.53,66.42,66.49,38105.0,62.0398,62.0771,61.9745,62.0398,38105.0
2021-12-10 12:30:00,66.49,66.56,66.42,66.51,38154.0,62.0398,62.1051,61.9745,62.0585,38154.0
2021-12-10 12:40:00,66.51,66.57,66.42,66.51,44114.0,62.0585,62.1144,61.9745,62.0585,44114.0
2021-12-10 12:50:00,66.5,66.57,66.43,66.48,43845.0,62.0491,62.1144,61.9838,62.0305,43845.0
2021-12-10 13:00:00,66.48,66.69,66.47,66.67,46733.0,62.0305,62.2264,62.0211,62.2078,46733.0
2021-12-10 13:10:00,66.69,66.77,66.59,66.73,47395.0,62.2264,62.3011,62.1331,62.2637,47395.0
2021-12-10 13:20:00,66.72,66.74,66.58,66.62,28006.0,62.2544,62.2731,62.1238,62.1611,28006.0
2021-12-10 13:30:00,66.63,66.74,66.59,66.67,28067.0,62.1704,62.2731,62.1331,62.2078,28067.0
2021-12-10 13:40:00,66.68,66.71,66.57,66.58,30987.0,62.2171,62.2451,62.1144,62.1238,30987.0
2021-12-10 13:50:00,66.57,66.64,66.56,66.61,28978.0,62.1144,62.1798,62.1051,62.1518,28978.0
2021-12-10 14:00:00,66.6,66.7,66.59,66.68,33172.0,62.1424,62.2357,62.1331,62.2171,33172.0
2021-12-10 14:10:00,66.69,66.7,66.59,66.62,27176.0,62.2264,62.2357,62.1331,62.1611,27176.0
2021-12-10 14:20:00,66.65,66.68,66.57,66.6,30582.0,62.1891,62.2171,62.1144,62.1424,30582.0
2021-12-10 14:30:00,66.61,66.63,66.41,66.55,47165.0,62.1518,62.1704,61.9652,62.0958,47165.0
2021-12-10 14:40:00,66.56,66.62,66.54,66.57,27470.0,62.1051,62.1611,62.0865,62.1144,27470.0
2021-12-10 14:50:00,66.56,66.57,66.45,66.49,68414.0,62.1051,62.1144,62.0025,62.0398,68414.0
2021-12-10 15:00:00,66.51,66.7,66.43,66.68,67536.0,62.0585,62.2357,61.9838,62.2171,67536.0
2021-12-10 15:10:00,66.67,66.81,66.64,66.79,76722.0,62.2078,62.3384,62.1798,62.3197,76722.0
2021-12-10 15:20:00,66.8,66.89,66.79,66.89,109299.0,62.3291,62.413,62.3197,62.413,109299.0
2021-12-10 15:30:00,66.89,67.01,66.84,66.94,141014.0,62.413,62.525,62.3664,62.4597,141014.0
2021-12-10 15:40:00,66.95,67.01,66.85,66.92,200232.0,62.469,62.525,62.3757,62.441,200232.0
2021-12-10 15:50:00,66.92,67.05,66.86,66.88,521795.0,62.441,62.5623,62.385,62.4037,521795.0
2021-12-13 09:30:00,66.47,67.27,66.38,67.12,204253.0,62.0211,62.7676,61.9372,62.6276,204253.0
2021-12-13 09:40:00,67.1,67.45,66.99,67.26,160714.0,62.609,62.9355,62.5063,62.7583,160714.0
2021-12-13 09:50:00,67.23,67.28,66.98,67.12,146951.0,62.7303,62.7769,62.497,62.6276,146951.0
2021-12-13 10:00:00,67.08,67.4,67.06,67.3,175211.0,62.5903,62.8889,62.5716,62.7956,175211.0
2021-12-13 10:10:00,67.27,67.39,67.16,67.24,105442.0,62.7676,62.8796,62.665,62.7396,105442.0
2021-12-13 10:20:00,67.25,67.36,67.01,67.09,112582.0,62.7489,62.8516,62.525,62.5996,112582.0
2021-12-13 10:30:00,67.06,67.07,66.87,66.91,111111.0,62.5716,62.581,62.3944,62.4317,111111.0
2021-12-13 10:40:00,66.9,67.02,66.87,66.99,115316.0,62.4224,62.5343,62.3944,62.5063,115316.0
2021-12-13 10:50:00,67.0,67.0,66.76,66.88,142254.0,62.5157,62.5157,62.2917,62.4037,142254.0
2021-12-13 11:00:00,66.84,66.93,66.78,66.91,57362.0,62.3664,62.4504,62.3104,62.4317,57362.0
2021-12-13 11:10:00,66.92,67.0,66.85,66.87,68547.0,62.441,62.5157,62.3757,62.3944,68547.0
2021-12-13 11:20:00,66.86,66.86,66.76,66.83,71641.0,62.385,62.385,62.2917,62.357,71641.0
2021-12-13 11:30:00,66.83,66.99,66.77,66.84,125593.0,62.357,62.5063,62.3011,62.3664,125593.0
2021-12-13 11:40:00,66.85,66.93,66.63,66.63,119995.0,62.3757,62.4504,62.1704,62.1704,119995.0
2021-12-13 11:50:00,66.63,66.68,66.44,66.67,121539.0,62.1704,62.2171,61.9931,62.2078,121539.0
2021-12-13 12:00:00,66.67,66.67,66.42,66.64,64998.0,62.2078,62.2078,61.9745,62.1798,64998.0
2021-12-13 12:10:00,66.64,66.7,66.5,66.52,84993.0,62.1798,62.2357,62.0491,62.0678,84993.0
2021-12-13 12:20:00,66.53,66.61,66.48,66.5,64972.0,62.0771,62.1518,62.0305,62.0491,64972.0
2021-12-13 12:30:00,66.51,66.52,66.4,66.41,92103.0,62.0585,62.0678,61.9558,61.9652,92103.0
2021-12-13 12:40:00,66.41,66.45,66.26,66.26,105954.0,61.9652,62.0025,61.8252,61.8252,105954.0
2021-12-13 12:50:00,66.27,66.37,66.22,66.35,218327.0,61.8345,61.9278,61.7879,61.9092,218327.0
2021-12-13 13:00:00,66.36,66.51,66.31,66.5,117369.0,61.9185,62.0585,61.8718,62.0491,117369.0
2021-12-13 13:10:00,66.51,66.67,66.51,66.53,56953.0,62.0585,62.2078,62.0585,62.0771,56953.0
2021-12-13 13:20:00,66.53,66.54,66.33,66.42,52011.0,62.0771,62.0865,61.8905,61.9745,52011.0
2021-12-13 13:30:00,66.43,66.56,66.39,66.53,52732.0,61.9838,62.1051,61.9465,62.0771,52732.0
2021-12-13 13:40:00,66.54,66.88,66.54,66.87,116604.0,62.0865,62.4037,62.0865,62.3944,116604.0
2021-12-13 13:50:00,66.87,66.89,66.68,66.69,51726.0,62.3944,62.413,62.2171,62.2264,51726.0
2021-12-13 14:00:00,66.69,66.84,66.68,66.82,53997.0,62.2264,62.3664,62.2171,62.3477,53997.0
2021-12-13 14:10:00,66.83,66.87,66.77,66.86,44125.0,62.357,62.3944,62.3011,62.385,44125.0
2021-12-13 14:20:00,66.85,67.0,66.85,66.98,67520.0,62.3757,62.5157,62.3757,62.497,67520.0
2021-12-13 14:30:00,66.98,67.06,66.87,67.06,71034.0,62.497,62.5716,62.3944,62.5716,71034.0
2021-12-13 14:40:00,67.05,67.06,66.99,67.04,81531.0,62.5623,62.5716,62.5063,62.553,81531.0
2021-12-13 14:50:00,67.05,67.2,66.99,67.2,126939.0,62.5623,62.7023,62.5063,62.7023,126939.0
2021-12-13 15:00:00,67.19,67.2,67.1,67.13,55631.0,62.6929,62.7023,62.609,62.637,55631.0
2021-12-13 15:10:00,67.12,67.25,67.01,67.04,67205.0,62.6276,62.7489,62.525,62.553,67205.0
2021-12-13 15:20:00,67.05,67.07,66.87,66.87,61793.0,62.5623,62.581,62.3944,62.3944,61793.0
2021-12-13 15:30:00,66.87,66.93,66.82,66.91,74665.0,62.3944,62.4504,62.3477,62.4317,74665.0
2021-12-13 15:40:00,66.9,66.9,66.55,66.56,162477.0,62.4224,62.4224,62.0958,62.1051,162477.0
2021-12-13 15:50:00,66.56,66.83,66.53,66.69,389586.0,62.1051,62.357,62.0771,62.2264,389586.0
2021-12-14 09:30:00,66.27,66.46,65.65,65.69,200309.0,61.8345,62.0118,61.256,61.2933,200309.0
2021-12-14 09:40:00,65.72,66.21,65.52,65.62,112999.0,61.3213,61.7785,61.1347,61.228,112999.0
2021-12-14 09:50:00,65.69,65.95,65.45,65.74,115396.0,61.2933,61.5359,61.0694,61.34,115396.0
2021-12-14 10:00:00,65.72,65.83,65.48,65.7,115107.0,61.3213,61.424,61.0974,61.3027,115107.0
2021-12-14 10:10:00,65.65,65.77,65.47,65.68,84562.0,61.256,61.368,61.0881,61.284,84562.0
2021-12-14 10:20:00,65.7,66.42,65.66,66.25,123260.0,61.3027,61.9745,61.2654,61.8159,123260.0
2021-12-14 10:30:00,66.23,66.25,66.1,66.12,70536.0,61.7972,61.8159,61.6759,61.6946,70536.0
2021-12-14 10:40:00,66.09,66.13,65.7,65.72,95978.0,61.6666,61.7039,61.3027,61.3213,95978.0
2021-12-14 10:50:00,65.73,65.74,65.32,65.45,145763.0,61.3307,61.34,60.9481,61.0694,145763.0
2021-12-14 11:00:00,65.45,65.5,65.32,65.33,121732.0,61.0694,61.1161,60.9481,60.9574,121732.0
2021-12-14 11:10:00,65.32,65.62,65.32,65.52,160656.0,60.9481,61.228,60.9481,61.1347,160656.0
2021-12-14 11:20:00,65.49,65.52,65.28,65.45,113890.0,61.1067,61.1347,60.9108,61.0694,113890.0
2021-12-14 11:30:00,65.45,65.51,65.27,65.37,73422.0,61.0694,61.1254,60.9015,60.9948,73422.0
2021-12-14 11:40:00,65.36,65.51,65.35,65.43,48712.0,60.9854,61.1254,60.9761,61.0507,48712.0
2021-12-14 11:50:00,65.42,65.51,65.36,65.45,69105.0,61.0414,61.1254,60.9854,61.0694,69105.0
2021-12-14 12:00:00,65.45,65.59,65.36,65.56,52087.0,61.0694,61.2,60.9854,61.172,52087.0
2021-12-14 12:10:00,65.56,65.64,65.37,65.4,51215.0,61.172,61.2467,60.9948,61.0228,51215.0
2021-12-14 12:20:00,65.41,65.53,65.36,65.5,56181.0,61.0321,61.1441,60.9854,61.1161,56181.0
2021-12-14 12:30:00,65.48,65.7,65.48,65.54,57037.0,61.0974,61.3027,61.0974,61.1534,57037.0
2021-12-14 12:40:00,65.54,65.68,65.5,65.65,41844.0,61.1534,61.284,61.1161,61.256,41844.0
2021-12-14 12:50:00,65.65,65.78,65.63,65.77,47859.0,61.256,61.3773,61.2374,61.368,47859.0
2021-12-14 13:00:00,65.77,65.86,65.71,65.77,50491.0,61.368,61.452,61.312,61.368,50491.0
2021-12-14 13:10:00,65.78,65.83,65.62,65.67,59528.0,61.3773,61.424,61.228,61.2747,59528.0
2021-12-14 13:20:00,65.67,65.71,65.58,65.65,57517.0,61.2747,61.312,61.1907,61.256,57517.0
2021-12-14 13:30:00,65.64,65.69,65.55,65.57,72281.0,61.2467,61.2933,61.1627,61.1814,72281.0
2021-12-14 13:40:00,65.58,65.69,65.46,65.63,118630.0,61.1907,61.2933,61.0787,61.2374,118630.0
2021-12-14 13:50:00,65.63,65.63,65.34,65.37,115947.0,61.2374,61.2374,60.9668,60.9948,115947.0
2021-12-14 14:00:00,65.36,65.6,65.28,65.59,45793.0,60.9854,61.2094,60.9108,61.2,45793.0
2021-12-14 14:10:00,65.59,65.63,65.49,65.59,39160.0,61.2,61.2374,61.1067,61.2,39160.0
2021-12-14 14:20:00,65.6,65.61,65.46,65.54,37424.0,61.2094,61.2187,61.0787,61.1534,37424.0
2021-12-14 14:30:00,65.54,65.78,65.53,65.78,49059.0,61.1534,61.3773,61.1441,61.3773,49059.0
2021-12-14 14:40:00,65.78,65.91,65.69,65.79,56026.0,61.3773,61.4986,61.2933,61.3867,56026.0
2021-12-14 14:50:00,65.77,65.8,65.68,65.74,55273.0,61.368,61.396,61.284,61.34,55273.0
2021-12-14 15:00:00,65.73,65.85,65.73,65.85,58167.0,61.3307,61.4426,61.3307,61.4426,58167.0
2021-12-14 15:10:00,65.85,65.94,65.76,65.93,72878.0,61.4426,61.5266,61.3587,61.5173,72878.0
2021-12-14 15:20:00,65.93,66.02,65.84,65.93,99471.0,61.5173,61.6013,61.4333,61.5173,99471.0
2021-12-14 15:30:00,65.93,65.93,65.79,65.85,138484.0,61.5173,61.5173,61.3867,61.4426,138484.0
2021-12-14 15:40:00,65.86,65.91,65.63,65.65,175200.0,61.452,61.4986,61.2374,61.256,175200.0
2021-12-14 15:50:00,65.65,65.87,65.65,65.85,1019275.0,61.256,61.4613,61.256,61.4426,1019275.0
2021-12-15 09:30:00,65.32,65.76,65.1,65.31,290468.0,60.9481,61.3587,60.7428,60.9388,290468.0
2021-12-15 09:40:00,65.29,65.46,65.12,65.27,91886.0,60.9201,61.0787,60.7615,60.9015,91886.0
2021-12-15 09:50:00,65.27,65.35,65.04,65.04,133049.0,60.9015,60.9761,60.6868,60.6868,133049.0
2021-12-15 10:00:00,65.05,65.31,64.91,65.25,131858.0,60.6962,60.9388,60.5656,60.8828,131858.0
2021-12-15 10:10:00,65.25,65.35,64.97,64.99,84997.0,60.8828,60.9761,60.6215,60.6402,84997.0
2021-12-15 10:20:00,65.0,65.09,64.65,64.72,114096.0,60.6495,60.7335,60.323,60.3883,114096.0
2021-12-15 10:30:00,64.71,65.12,64.6,64.98,83945.0,60.3789,60.7615,60.2763,60.6309,83945.0
2021-12-15 10:40:00,64.98,64.99,64.8,64.8,56414.0,60.6309,60.6402,60.4629,60.4629,56414.0
2021-12-15 10:50:00,64.8,64.84,64.69,64.8,50969.0,60.4629,60.5002,60.3603,60.4629,50969.0
2021-12-15 11:00:00,64.8,64.88,64.68,64.8,68007.0,60.4629,60.5376,60.3509,60.4629,68007.0
2021-12-15 11:10:00,64.81,64.89,64.73,64.74,57753.0,60.4722,60.5469,60.3976,60.4069,57753.0
2021-12-15 11:20:00,64.74,64.84,64.64,64.64,68789.0,60.4069,60.5002,60.3136,60.3136,68789.0
2021-12-15 11:30:00,64.65,64.7,64.56,64.56,46411.0,60.323,60.3696,60.239,60.239,46411.0
2021-12-15 11:40:00,64.56,64.76,64.55,64.75,80219.0,60.239,60.4256,60.2296,60.4163,80219.0
2021-12-15 11:50:00,64.74,64.93,64.68,64.91,49772.0,60.4069,60.5842,60.3509,60.5656,49772.0
2021-12-15 12:00:00,64.88,64.91,64.68,64.69,90323.0,60.5376,60.5656,60.3509,60.3603,90323.0
2021-12-15 12:10:00,64.69,64.7,64.46,64.5,63836.0,60.3603,60.3696,60.1457,60.183,63836.0
2021-12-15 12:20:00,64.51,64.62,64.47,64.62,87406.0,60.1923,60.295,60.155,60.295,87406.0
2021-12-15 12:30:00,64.62,64.66,64.55,64.59,118658.0,60.295,60.3323,60.2296,60.267,118658.0
2021-12-15 12:40:00,64.58,64.62,64.5,64.59,88969.0,60.2576,60.295,60.183,60.267,88969.0
2021-12-15 12:50:00,64.59,64.71,64.58,64.63,101379.0,60.267,60.3789,60.2576,60.3043,101379.0
2021-12-15 13:00:00,64.63,64.75,64.61,64.72,91861.0,60.3043,60.4163,60.2856,60.3883,91861.0
2021-12-15 13:10:00,64.73,64.77,64.66,64.71,62783.0,60.3976,60.4349,60.3323,60.3789,62783.0
2021-12-15 13:20:00,64.73,64.73,64.57,64.62,102575.0,60.3976,60.3976,60.2483,60.295,102575.0
2021-12-15 13:30:00,64.63,64.82,64.6,64.73,60394.0,60.3043,60.4816,60.2763,60.3976,60394.0
2021-12-15 13:40:00,64.72,64.73,64.61,64.66,85022.0,60.3883,60.3976,60.2856,60.3323,85022.0
2021-12-15 13:50:00,64.67,64.84,64.63,64.81,82981.0,60.3416,60.5002,60.3043,60.4722,82981.0
2021-12-15 14:00:00,64.81,65.01,64.47,64.87,156396.0,60.4722,60.6589,60.155,60.5282,156396.0
2021-12-15 14:10:00,64.87,65.02,64.8,64.93,224081.0,60.5282,60.6682,60.4629,60.5842,224081.0
2021-12-15 14:20:00,64.94,64.96,64.4,64.5,181455.0,60.5935,60.6122,60.0897,60.183,181455.0
2021-12-15 14:30:00,64.48,64.62,64.25,64.55,203134.0,60.1643,60.295,59.9497,60.2296,203134.0
2021-12-15 14:40:00,64.57,64.63,64.39,64.53,262137.0,60.2483,60.3043,60.0804,60.211,262137.0
2021-12-15 14:50:00,64.51,64.66,64.41,64.48,188254.0,60.1923,60.3323,60.099,60.1643,188254.0
2021-12-15 15:00:00,64.48,65.0,64.44,64.99,167118.0,60.1643,60.6495,60.127,60.6402,167118.0
2021-12-15 15:10:00,64.99,65.33,64.92,65.32,152546.0,60.6402,60.9574,60.5749,60.9481,152546.0
2021-12-15 15:20:00,65.33,65.58,65.31,65.54,290188.0,60.9574,61.1907,60.9388,61.1534,290188.0
2021-12-15 15:30:00,65.55,65.7,65.48,65.68,222925.0,61.1627,61.3027,61.0974,61.284,222925.0
2021-12-15 15:40:00,65.68,65.69,65.26,65.28,273036.0,61.284,61.2933,60.8921,60.9108,273036.0
2021-12-15 15:50:00,65.29,65.64,65.28,65.6,845859.0,60.9201,61.2467,60.9108,61.2094,845859.0
2021-12-16 09:30:00,65.78,66.13,65.57,65.76,274584.0,61.3773,61.7039,61.1814,61.3587,274584.0
2021-12-16 09:40:00,65.78,65.96,65.26,65.49,95182.0,61.3773,61.5453,60.8921,61.1067,95182.0
2021-12-16 09:50:00,65.47,65.48,64.81,64.88,150825.0,61.0881,61.0974,60.4722,60.5376,150825.0
2021-12-16 10:00:00,64.88,64.96,64.65,64.65,199004.0,60.5376,60.6122,60.323,60.323,199004.0
2021-12-16 10:10:00,64.68,65.14,64.66,65.11,124416.0,60.3509,60.7802,60.3323,60.7522,124416.0
2021-12-16 10:20:00,65.08,65.21,64.93,65.16,119901.0,60.7242,60.8455,60.5842,60.7988,119901.0
2021-12-16 10:30:00,65.17,65.25,64.94,65.02,130705.0,60.8081,60.8828,60.5935,60.6682,130705.0
2021-12-16 10:40:00,65.01,65.04,64.76,64.95,97313.0,60.6589,60.6868,60.4256,60.6029,97313.0
2021-12-16 10:50:00,64.95,65.17,64.87,64.98,166563.0,60.6029,60.8081,60.5282,60.6309,166563.0
2021-12-16 11:00:00,64.96,64.97,64.45,64.54,207572.0,60.6122,60.6215,60.1363,60.2203,207572.0
2021-12-16 11:10:00,64.53,64.75,64.51,64.69,139757.0,60.211,60.4163,60.1923,60.3603,139757.0
2021-12-16 11:20:00,64.7,64.9,64.64,64.88,144756.0,60.3696,60.5562,60.3136,60.5376,144756.0
2021-12-16 11:30:00,64.86,64.94,64.46,64.56,290005.0,60.5189,60.5935,60.1457,60.239,290005.0
2021-12-16 11:40:00,64.56,64.66,64.41,64.57,212678.0,60.239,60.3323,60.099,60.2483,212678.0
2021-12-16 11:50:00,64.59,64.62,64.45,64.55,90871.0,60.267,60.295,60.1363,60.2296,90871.0
2021-12-16 12:00:00,64.55,64.62,64.31,64.36,158149.0,60.2296,60.295,60.0057,60.0524,158149.0
2021-12-16 12:10:00,64.36,64.41,64.29,64.39,145307.0,60.0524,60.099,59.987,60.0804,145307.0
2021-12-16 12:20:00,64.38,64.44,64.13,64.23,196260.0,60.071,60.127,59.8378,59.9311,196260.0
2021-12-16 12:30:00,64.25,64.42,64.17,64.17,81578.0,59.9497,60.1083,59.8751,59.8751,81578.0
2021-12-16 12:40:00,64.17,64.29,64.07,64.09,93610.0,59.8751,59.987,59.7818,59.8004,93610.0
2021-12-16 12:50:00,64.09,64.16,63.96,63.99,106498.0,59.8004,59.8657,59.6791,59.7071,106498.0
2021-12-16 13:00:00,63.98,64.12,63.96,64.07,113702.0,59.6978,59.8284,59.6791,59.7818,113702.0
2021-12-16 13:10:00,64.06,64.22,63.99,64.18,141147.0,59.7724,59.9217,59.7071,59.8844,141147.0
2021-12-16 13:20:00,64.19,64.36,64.11,64.25,92111.0,59.8937,60.0524,59.8191,59.9497,92111.0
2021-12-16 13:30:00,64.25,64.4,64.05,64.21,105456.0,59.9497,60.0897,59.7631,59.9124,105456.0
2021-12-16 13:40:00,64.18,64.24,64.1,64.24,80451.0,59.8844,59.9404,59.8098,59.9404,80451.0
2021-12-16 13:50:00,64.23,64.28,64.17,64.17,84549.0,59.9311,59.9777,59.8751,59.8751,84549.0
2021-12-16 14:00:00,64.17,64.21,64.02,64.04,98326.0,59.8751,59.9124,59.7351,59.7538,98326.0
2021-12-16 14:10:00,64.04,64.39,63.95,64.3,129072.0,59.7538,60.0804,59.6698,59.9964,129072.0
2021-12-16 14:20:00,64.28,64.28,64.04,64.12,112034.0,59.9777,59.9777,59.7538,59.8284,112034.0
2021-12-16 14:30:00,64.11,64.28,64.06,64.24,83497.0,59.8191,59.9777,59.7724,59.9404,83497.0
2021-12-16 14:40:00,64.25,64.41,64.16,64.19,67415.0,59.9497,60.099,59.8657,59.8937,67415.0
2021-12-16 14:50:00,64.17,64.24,64.1,64.23,51275.0,59.8751,59.9404,59.8098,59.9311,51275.0
2021-12-16 15:00:00,64.21,64.3,64.08,64.15,73023.0,59.9124,59.9964,59.7911,59.8564,73023.0
2021-12-16 15:10:00,64.13,64.3,64.1,64.26,67473.0,59.8378,59.9964,59.8098,59.9591,67473.0
2021-12-16 15:20:00,64.27,64.45,64.23,64.37,96680.0,59.9684,60.1363,59.9311,60.0617,96680.0
2021-12-16 15:30:00,64.38,64.47,64.25,64.42,150649.0,60.071,60.155,59.9497,60.1083,150649.0
2021-12-16 15:40:00,64.42,64.51,64.02,64.03,235770.0,60.1083,60.1923,59.7351,59.7444,235770.0
2021-12-16 15:50:00,64.03,64.3,64.03,64.04,765613.0,59.7444,59.9964,59.7444,59.7538,765613.0
2021-12-17 09:30:00,63.65,64.3,63.2,63.49,1131865.0,59.3899,59.9964,58.97,59.2406,1131865.0
2021-12-17 09:40:00,63.49,63.73,62.97,63.73,510260.0,59.2406,59.4645,58.7554,59.4645,510260.0
2021-12-17 09:50:00,63.81,64.93,63.79,64.91,426075.0,59.5392,60.5842,59.5205,60.5656,426075.0
2021-12-17 10:00:00,64.91,65.08,64.7,64.9,557231.0,60.5656,60.7242,60.3696,60.5562,557231.0
2021-12-17 10:10:00,64.89,64.98,64.45,64.65,234930.0,60.5469,60.6309,60.1363,60.323,234930.0
2021-12-17 10:20:00,64.67,64.78,64.34,64.69,263746.0,60.3416,60.4443,60.0337,60.3603,263746.0
2021-12-17 10:30:00,64.69,64.82,64.07,64.18,415399.0,60.3603,60.4816,59.7818,59.8844,415399.0
2021-12-17 10:40:00,64.19,64.7,64.18,64.57,210271.0,59.8937,60.3696,59.8844,60.2483,210271.0
2021-12-17 10:50:00,64.57,65.15,64.52,64.92,204469.0,60.2483,60.7895,60.2017,60.5749,204469.0
2021-12-17 11:00:00,64.93,65.09,64.78,64.92,299615.0,60.5842,60.7335,60.4443,60.5749,299615.0
2021-12-17 11:10:00,64.9,65.01,64.49,64.62,167134.0,60.5562,60.6589,60.1737,60.295,167134.0
2021-12-17 11:20:00,64.66,64.67,64.43,64.47,169677.0,60.3323,60.3416,60.1177,60.155,169677.0
2021-12-17 11:30:00,64.47,64.53,63.8,64.0,298115.0,60.155,60.211,59.5298,59.7165,298115.0
2021-12-17 11:40:00,63.98,64.15,63.91,63.93,122844.0,59.6978,59.8564,59.6325,59.6511,122844.0
2021-12-17 11:50:00,63.93,64.06,63.8,64.02,97345.0,59.6511,59.7724,59.5298,59.7351,97345.0
2021-12-17 12:00:00,64.01,64.01,63.67,63.8,155990.0,59.7258,59.7258,59.4085,59.5298,155990.0
2021-12-17 12:10:00,63.79,63.91,63.66,63.66,73181.0,59.5205,59.6325,59.3992,59.3992,73181.0
2021-12-17 12:20:00,63.68,63.84,63.61,63.84,71735.0,59.4179,59.5672,59.3526,59.5672,71735.0
2021-12-17 12:30:00,63.84,63.98,63.82,63.88,81413.0,59.5672,59.6978,59.5485,59.6045,81413.0
2021-12-17 12:40:00,63.88,63.9,63.73,63.88,68163.0,59.6045,59.6231,59.4645,59.6045,68163.0
2021-12-17 12:50:00,63.89,64.01,63.78,63.91,84258.0,59.6138,59.7258,59.5112,59.6325,84258.0
2021-12-17 13:00:00,63.9,63.98,63.85,63.87,75954.0,59.6231,59.6978,59.5765,59.5952,75954.0
2021-12-17 13:10:00,63.88,64.08,63.87,64.07,62443.0,59.6045,59.7911,59.5952,59.7818,62443.0
2021-12-17 13:20:00,64.07,64.34,64.07,64.32,114891.0,59.7818,60.0337,59.7818,60.015,114891.0
2021-12-17 13:30:00,64.32,64.44,64.21,64.23,86833.0,60.015,60.127,59.9124,59.9311,86833.0
2021-12-17 13:40:00,64.25,64.35,64.19,64.3,88491.0,59.9497,60.043,59.8937,59.9964,88491.0
2021-12-17 13:50:00,64.29,64.35,64.25,64.34,103000.0,59.987,60.043,59.9497,60.0337,103000.0
2021-12-17 14:00:00,64.34,64.35,64.24,64.28,77648.0,60.0337,60.043,59.9404,59.9777,77648.0
2021-12-17 14:10:00,64.28,64.39,64.27,64.28,70110.0,59.9777,60.0804,59.9684,59.9777,70110.0
2021-12-17 14:20:00,64.28,64.38,64.24,64.37,82158.0,59.9777,60.071,59.9404,60.0617,82158.0
2021-12-17 14:30:00,64.37,64.51,64.3,64.36,69179.0,60.0617,60.1923,59.9964,60.0524,69179.0
2021-12-17 14:40:00,64.37,64.59,64.34,64.53,62305.0,60.0617,60.267,60.0337,60.211,62305.0
2021-12-17 14:50:00,64.52,64.53,64.35,64.42,59020.0,60.2017,60.211,60.043,60.1083,59020.0
2021-12-17 15:00:00,64.42,64.58,64.41,64.47,70194.0,60.1083,60.2576,60.099,60.155,70194.0
2021-12-17 15:10:00,64.46,64.46,64.16,64.17,101419.0,60.1457,60.1457,59.8657,59.8751,101419.0
2021-12-17 15:20:00,64.17,64.24,64.01,64.02,203133.0,59.8751,59.9404,59.7258,59.7351,203133.0
2021-12-17 15:30:00,64.01,64.09,63.85,63.97,180086.0,59.7258,59.8004,59.5765,59.6885,180086.0
2021-12-17 15:40:00,63.97,64.02,63.67,63.68,285703.0,59.6885,59.7351,59.4085,59.4179,285703.0
2021-12-17 15:50:00,63.68,64.25,63.68,64.0,1639626.0,59.4179,59.9497,59.4179,59.7165,1639626.0
2021-12-20 09:30:00,63.18,64.01,62.82,63.84,305915.0,58.9513,59.7258,58.6154,59.5672,305915.0
2021-12-20 09:40:00,63.84,64.78,63.51,64.63,324597.0,59.5672,60.4443,59.2593,60.3043,324597.0
2021-12-20 09:50:00,64.64,65.16,64.43,64.52,530895.0,60.3136,60.7988,60.1177,60.2017,530895.0
2021-12-20 10:00:00,64.5,64.54,63.9,64.05,272917.0,60.183,60.2203,59.6231,59.7631,272917.0
2021-12-20 10:10:00,64.05,64.18,63.72,64.1,171802.0,59.7631,59.8844,59.4552,59.8098,171802.0
2021-12-20 10:20:00,64.1,64.11,63.78,63.89,125015.0,59.8098,59.8191,59.5112,59.6138,125015.0
2021-12-20 10:30:00,63.9,64.11,63.8,63.84,298972.0,59.6231,59.8191,59.5298,59.5672,298972.0
2021-12-20 10:40:00,63.84,64.16,63.82,63.94,187352.0,59.5672,59.8657,59.5485,59.6605,187352.0
2021-12-20 10:50:00,63.95,64.0,63.75,63.95,397307.0,59.6698,59.7165,59.4832,59.6698,397307.0
2021-12-20 11:00:00,63.96,64.08,63.79,64.06,95890.0,59.6791,59.7911,59.5205,59.7724,95890.0
2021-12-20 11:10:00,64.06,64.18,63.92,64.04,74670.0,59.7724,59.8844,59.6418,59.7538,74670.0
2021-12-20 11:20:00,64.02,64.1,63.93,64.0,46176.0,59.7351,59.8098,59.6511,59.7165,46176.0
2021-12-20 11:30:00,63.99,64.08,63.9,64.0,67646.0,59.7071,59.7911,59.6231,59.7165,67646.0
2021-12-20 11:40:00,64.0,64.01,63.89,64.0,90734.0,59.7165,59.7258,59.6138,59.7165,90734.0
2021-12-20 11:50:00,64.0,64.14,63.96,64.06,56876.0,59.7165,59.8471,59.6791,59.7724,56876.0
2021-12-20 12:00:00,64.09,64.09,63.88,63.94,87284.0,59.8004,59.8004,59.6045,59.6605,87284.0
2021-12-20 12:10:00,63.95,64.22,63.88,64.17,90327.0,59.6698,59.9217,59.6045,59.8751,90327.0
2021-12-20 12:20:00,64.19,64.21,64.0,64.03,38233.0,59.8937,59.9124,59.7165,59.7444,38233.0
2021-12-20 12:30:00,63.99,64.04,63.92,64.0,84225.0,59.7071,59.7538,59.6418,59.7165,84225.0
2021-12-20 12:40:00,64.0,64.22,63.98,64.15,56023.0,59.7165,59.9217,59.6978,59.8564,56023.0
2021-12-20 12:50:00,64.17,64.24,64.05,64.05,49250.0,59.8751,59.9404,59.7631,59.7631,49250.0
2021-12-20 13:00:00,64.06,64.12,63.99,64.09,54437.0,59.7724,59.8284,59.7071,59.8004,54437.0
2021-12-20 13:10:00,64.11,64.16,63.97,63.99,48135.0,59.8191,59.8657,59.6885,59.7071,48135.0
2021-12-20 13:20:00,63.98,64.09,63.95,64.05,76629.0,59.6978,59.8004,59.6698,59.7631,76629.0
2021-12-20 13:30:00,64.06,64.18,64.03,64.18,41794.0,59.7724,59.8844,59.7444,59.8844,41794.0
2021-12-20 13:40:00,64.17,64.27,63.97,64.0,67394.0,59.8751,59.9684,59.6885,59.7165,67394.0
2021-12-20 13:50:00,64.01,64.08,63.95,64.0,82626.0,59.7258,59.7911,59.6698,59.7165,82626.0
2021-12-20 14:00:00,64.0,64.09,63.96,64.09,72852.0,59.7165,59.8004,59.6791,59.8004,72852.0
2021-12-20 14:10:00,64.09,64.18,63.99,64.16,56158.0,59.8004,59.8844,59.7071,59.8657,56158.0
2021-12-20 14:20:00,64.16,64.16,63.96,64.01,62072.0,59.8657,59.8657,59.6791,59.7258,62072.0
2021-12-20 14:30:00,63.98,64.02,63.94,64.0,152291.0,59.6978,59.7351,59.6605,59.7165,152291.0
2021-12-20 14:40:00,64.0,64.11,63.98,64.02,53210.0,59.7165,59.8191,59.6978,59.7351,53210.0
2021-12-20 14:50:00,64.04,64.11,63.99,63.99,46814.0,59.7538,59.8191,59.7071,59.7071,46814.0
2021-12-20 15:00:00,64.0,64.04,63.8,63.95,180425.0,59.7165,59.7538,59.5298,59.6698,180425.0
2021-12-20 15:10:00,63.94,64.07,63.93,63.94,60035.0,59.6605,59.7818,59.6511,59.6605,60035.0
2021-12-20 15:20:00,63.94,64.1,63.86,63.87,90045.0,59.6605,59.8098,59.5858,59.5952,90045.0
2021-12-20 15:30:00,63.88,63.88,63.69,63.73,167662.0,59.6045,59.6045,59.4272,59.4645,167662.0
2021-12-20 15:40:00,63.74,63.83,63.54,63.55,249852.0,59.4739,59.5578,59.2872,59.2966,249852.0
2021-12-20 15:50:00,63.56,63.84,63.56,63.8,482020.0,59.3059,59.5672,59.3059,59.5298,482020.0
2021-12-21 09:30:00,64.21,64.55,63.8,64.27,154209.0,59.9124,60.2296,59.5298,59.9684,154209.0
2021-12-21 09:40:00,64.27,64.31,63.8,64.08,93012.0,59.9684,60.0057,59.5298,59.7911,93012.0
2021-12-21 09:50:00,64.09,64.16,63.95,64.0,99443.0,59.8004,59.8657,59.6698,59.7165,99443.0
2021-12-21 10:00:00,64.02,64.12,63.77,63.77,96791.0,59.7351,59.8284,59.5019,59.5019,96791.0
2021-12-21 10:10:00,63.72,63.99,63.64,63.94,96338.0,59.4552,59.7071,59.3806,59.6605,96338.0
2021-12-21 10:20:00,63.96,64.0,63.68,63.69,108930.0,59.6791,59.7165,59.4179,59.4272,108930.0
2021-12-21 10:30:00,63.68,63.82,63.44,63.59,111183.0,59.4179,59.5485,59.1939,59.3339,111183.0
2021-12-21 10:40:00,63.59,63.67,63.49,63.6,105207.0,59.3339,59.4085,59.2406,59.3432,105207.0
2021-12-21 10:50:00,63.59,63.63,63.44,63.55,171826.0,59.3339,59.3712,59.1939,59.2966,171826.0
2021-12-21 11:00:00,63.54,63.64,63.43,63.6,108357.0,59.2872,59.3806,59.1846,59.3432,108357.0
2021-12-21 11:10:00,63.6,63.68,63.52,63.52,76477.0,59.3432,59.4179,59.2686,59.2686,76477.0
2021-12-21 11:20:00,63.52,63.6,63.3,63.4,124319.0,59.2686,59.3432,59.0633,59.1566,124319.0
2021-12-21 11:30:00,63.42,63.58,63.38,63.39,125846.0,59.1753,59.3246,59.138,59.1473,125846.0
2021-12-21 11:40:00,63.4,63.59,63.37,63.45,189778.0,59.1566,59.3339,59.1286,59.2033,189778.0
2021-12-21 11:50:00,63.45,63.57,63.34,63.41,175156.0,59.2033,59.3152,59.1006,59.1659,175156.0
2021-12-21 12:00:00,63.41,63.44,63.34,63.37,89134.0,59.1659,59.1939,59.1006,59.1286,89134.0
2021-12-21 12:10:00,63.37,63.52,63.31,63.44,105835.0,59.1286,59.2686,59.0726,59.1939,105835.0
2021-12-21 12:20:00,63.43,63.49,63.38,63.48,200499.0,59.1846,59.2406,59.138,59.2313,200499.0
2021-12-21 12:30:00,63.49,63.6,63.38,63.48,137063.0,59.2406,59.3432,59.138,59.2313,137063.0
2021-12-21 12:40:00,63.49,63.83,63.49,63.73,123684.0,59.2406,59.5578,59.2406,59.4645,123684.0
2021-12-21 12:50:00,63.72,63.89,63.55,63.82,248338.0,59.4552,59.6138,59.2966,59.5485,248338.0
2021-12-21 13:00:00,63.83,64.02,63.72,63.76,124007.0,59.5578,59.7351,59.4552,59.4925,124007.0
2021-12-21 13:10:00,63.77,63.89,63.69,63.89,76199.0,59.5019,59.6138,59.4272,59.6138,76199.0
2021-12-21 13:20:00,63.89,63.98,63.85,63.98,60392.0,59.6138,59.6978,59.5765,59.6978,60392.0
2021-12-21 13:30:00,63.98,64.0,63.91,63.93,81791.0,59.6978,59.7165,59.6325,59.6511,81791.0
2021-12-21 13:40:00,63.94,63.94,63.85,63.93,84736.0,59.6605,59.6605,59.5765,59.6511,84736.0
2021-12-21 13:50:00,63.94,64.01,63.86,64.01,94205.0,59.6605,59.7258,59.5858,59.7258,94205.0
2021-12-21 14:00:00,64.01,64.06,63.91,63.93,72957.0,59.7258,59.7724,59.6325,59.6511,72957.0
2021-12-21 14:10:00,63.93,64.01,63.87,63.87,78607.0,59.6511,59.7258,59.5952,59.5952,78607.0
2021-12-21 14:20:00,63.87,63.98,63.81,63.98,86999.0,59.5952,59.6978,59.5392,59.6978,86999.0
2021-12-21 14:30:00,63.98,64.03,63.68,63.7,300836.0,59.6978,59.7444,59.4179,59.4365,300836.0
2021-12-21 14:40:00,63.69,63.77,63.66,63.69,65004.0,59.4272,59.5019,59.3992,59.4272,65004.0
2021-12-21 14:50:00,63.69,63.96,63.69,63.95,124348.0,59.4272,59.6791,59.4272,59.6698,124348.0
2021-12-21 15:00:00,63.95,63.96,63.69,63.69,99338.0,59.6698,59.6791,59.4272,59.4272,99338.0
2021-12-21 15:10:00,63.69,63.7,63.49,63.55,160166.0,59.4272,59.4365,59.2406,59.2966,160166.0
2021-12-21 15:20:00,63.55,63.62,63.38,63.57,239527.0,59.2966,59.3619,59.138,59.3152,239527.0
2021-12-21 15:30:00,63.58,63.6,63.43,63.51,198707.0,59.3246,59.3432,59.1846,59.2593,198707.0
2021-12-21 15:40:00,63.51,63.55,63.48,63.48,362789.0,59.2593,59.2966,59.2313,59.2313,362789.0
2021-12-21 15:50:00,63.48,63.75,63.43,63.7,594362.0,59.2313,59.4832,59.1846,59.4365,594362.0
2021-12-22 09:30:00,63.75,64.41,63.34,64.3,212147.0,59.4832,60.099,59.1006,59.9964,212147.0
2021-12-22 09:40:00,64.3,64.46,64.08,64.37,139200.0,59.9964,60.1457,59.7911,60.0617,139200.0
2021-12-22 09:50:00,64.38,64.65,64.19,64.41,157736.0,60.071,60.323,59.8937,60.099,157736.0
2021-12-22 10:00:00,64.39,64.6,64.12,64.3,174827.0,60.0804,60.2763,59.8284,59.9964,174827.0
2021-12-22 10:10:00,64.29,64.59,64.28,64.46,140300.0,59.987,60.267,59.9777,60.1457,140300.0
2021-12-22 10:20:00,64.47,64.49,64.27,64.29,76022.0,60.155,60.1737,59.9684,59.987,76022.0
2021-12-22 10:30:00,64.29,64.38,64.1,64.12,196709.0,59.987,60.071,59.8098,59.8284,196709.0
2021-12-22 10:40:00,64.11,64.11,63.89,64.0,130514.0,59.8191,59.8191,59.6138,59.7165,130514.0
2021-12-22 10:50:00,63.99,64.24,63.89,64.16,113751.0,59.7071,59.9404,59.6138,59.8657,113751.0
2021-12-22 11:00:00,64.17,64.34,64.15,64.23,108534.0,59.8751,60.0337,59.8564,59.9311,108534.0
2021-12-22 11:10:00,64.2,64.24,64.09,64.12,102634.0,59.9031,59.9404,59.8004,59.8284,102634.0
2021-12-22 11:20:00,64.15,64.24,64.04,64.11,71695.0,59.8564,59.9404,59.7538,59.8191,71695.0
2021-12-22 11:30:00,64.1,64.21,64.03,64.12,67141.0,59.8098,59.9124,59.7444,59.8284,67141.0
2021-12-22 11:40:00,64.12,64.16,64.0,64.05,82234.0,59.8284,59.8657,59.7165,59.7631,82234.0
2021-12-22 11:50:00,64.06,64.17,63.97,64.02,106997.0,59.7724,59.8751,59.6885,59.7351,106997.0
2021-12-22 12:00:00,64.03,64.08,63.93,63.99,90794.0,59.7444,59.7911,59.6511,59.7071,90794.0
2021-12-22 12:10:00,63.99,64.03,63.93,63.98,39474.0,59.7071,59.7444,59.6511,59.6978,39474.0
2021-12-22 12:20:00,63.98,64.04,63.92,63.97,53526.0,59.6978,59.7538,59.6418,59.6885,53526.0
2021-12-22 12:30:00,63.99,64.04,63.94,64.01,65815.0,59.7071,59.7538,59.6605,59.7258,65815.0
2021-12-22 12:40:00,64.0,64.07,63.91,64.06,91693.0,59.7165,59.7818,59.6325,59.7724,91693.0
2021-12-22 12:50:00,64.06,64.14,64.04,64.05,58202.0,59.7724,59.8471,59.7538,59.7631,58202.0
2021-12-22 13:00:00,64.05,64.06,63.92,63.98,116461.0,59.7631,59.7724,59.6418,59.6978,116461.0
2021-12-22 13:10:00,63.98,64.01,63.83,63.85,48095.0,59.6978,59.7258,59.5578,59.5765,48095.0
2021-12-22 13:20:00,63.84,64.03,63.84,64.0,85329.0,59.5672,59.7444,59.5672,59.7165,85329.0
2021-12-22 13:30:00,64.01,64.06,63.83,63.84,85707.0,59.7258,59.7724,59.5578,59.5672,85707.0
2021-12-22 13:40:00,63.83,63.89,63.78,63.83,54481.0,59.5578,59.6138,59.5112,59.5578,54481.0
2021-12-22 13:50:00,63.84,63.89,63.79,63.86,59821.0,59.5672,59.6138,59.5205,59.5858,59821.0
2021-12-22 14:00:00,63.87,63.88,63.81,63.81,62748.0,59.5952,59.6045,59.5392,59.5392,62748.0
2021-12-22 14:10:00,63.81,63.83,63.71,63.77,58660.0,59.5392,59.5578,59.4459,59.5019,58660.0
2021-12-22 14:20:00,63.75,63.83,63.71,63.74,50382.0,59.4832,59.5578,59.4459,59.4739,50382.0
2021-12-22 14:30:00,63.75,63.88,63.74,63.83,62364.0,59.4832,59.6045,59.4739,59.5578,62364.0
2021-12-22 14:40:00,63.82,63.99,63.78,63.93,209803.0,59.5485,59.7071,59.5112,59.6511,209803.0
2021-12-22 14:50:00,63.93,64.07,63.93,63.93,88745.0,59.6511,59.7818,59.6511,59.6511,88745.0
2021-12-22 15:00:00,63.94,63.98,63.88,63.98,60380.0,59.6605,59.6978,59.6045,59.6978,60380.0
2021-12-22 15:10:00,63.96,64.02,63.93,63.93,100498.0,59.6791,59.7351,59.6511,59.6511,100498.0
2021-12-22 15:20:00,63.93,63.95,63.89,63.92,68828.0,59.6511,59.6698,59.6138,59.6418,68828.0
2021-12-22 15:30:00,63.93,64.0,63.89,63.93,109867.0,59.6511,59.7165,59.6138,59.6511,109867.0
2021-12-22 15:40:00,63.93,63.98,63.86,63.92,147543.0,59.6511,59.6978,59.5858,59.6418,147543.0
2021-12-22 15:50:00,63.94,63.96,63.85,63.94,523178.0,59.6605,59.6791,59.5765,59.6605,523178.0
2021-12-23 09:30:00,64.0,64.24,63.72,64.2,163049.0,59.7165,59.9404,59.4552,59.9031,163049.0
2021-12-23 09:40:00,64.22,64.42,64.0,64.02,82602.0,59.9217,60.1083,59.7165,59.7351,82602.0
2021-12-23 09:50:00,64.02,64.07,63.8,63.86,95320.0,59.7351,59.7818,59.5298,59.5858,95320.0
2021-12-23 10:00:00,63.85,63.93,63.67,63.7,91336.0,59.5765,59.6511,59.4085,59.4365,91336.0
2021-12-23 10:10:00,63.7,64.02,63.7,63.91,81952.0,59.4365,59.7351,59.4365,59.6325,81952.0
2021-12-23 10:20:00,63.91,63.96,63.75,63.78,64016.0,59.6325,59.6791,59.4832,59.5112,64016.0
2021-12-23 10:30:00,63.78,63.93,63.7,63.84,92407.0,59.5112,59.6511,59.4365,59.5672,92407.0
2021-12-23 10:40:00,63.83,64.06,63.8,64.06,70120.0,59.5578,59.7724,59.5298,59.7724,70120.0
2021-12-23 10:50:00,64.06,64.17,63.99,64.1,41871.0,59.7724,59.8751,59.7071,59.8098,41871.0
2021-12-23 11:00:00,64.12,64.16,64.04,64.13,49526.0,59.8284,59.8657,59.7538,59.8378,49526.0
2021-12-23 11:10:00,64.13,64.14,63.92,64.03,144171.0,59.8378,59.8471,59.6418,59.7444,144171.0
2021-12-23 11:20:00,64.05,64.2,64.03,64.19,48336.0,59.7631,59.9031,59.7444,59.8937,48336.0
2021-12-23 11:30:00,64.18,64.36,64.17,64.35,56022.0,59.8844,60.0524,59.8751,60.043,56022.0
2021-12-23 11:40:00,64.35,64.51,64.34,64.51,51496.0,60.043,60.1923,60.0337,60.1923,51496.0
2021-12-23 11:50:00,64.51,64.55,64.43,64.52,48115.0,60.1923,60.2296,60.1177,60.2017,48115.0
2021-12-23 12:00:00,64.53,64.59,64.49,64.54,50940.0,60.211,60.267,60.1737,60.2203,50940.0
2021-12-23 12:10:00,64.52,64.62,64.52,64.61,40624.0,60.2017,60.295,60.2017,60.2856,40624.0
2021-12-23 12:20:00,64.61,64.72,64.6,64.68,58197.0,60.2856,60.3883,60.2763,60.3509,58197.0
2021-12-23 12:30:00,64.66,64.7,64.61,64.67,42287.0,60.3323,60.3696,60.2856,60.3416,42287.0
2021-12-23 12:40:00,64.67,64.71,64.63,64.65,43014.0,60.3416,60.3789,60.3043,60.323,43014.0
2021-12-23 12:50:00,64.65,64.7,64.6,64.6,46407.0,60.323,60.3696,60.2763,60.2763,46407.0
2021-12-23 13:00:00,64.6,64.69,64.53,64.69,49323.0,60.2763,60.3603,60.211,60.3603,49323.0
2021-12-23 13:10:00,64.7,64.7,64.52,64.63,58053.0,60.3696,60.3696,60.2017,60.3043,58053.0
2021-12-23 13:20:00,64.63,64.74,64.61,64.7,37923.0,60.3043,60.4069,60.2856,60.3696,37923.0
2021-12-23 13:30:00,64.7,64.93,64.69,64.91,75513.0,60.3696,60.5842,60.3603,60.5656,75513.0
2021-12-23 13:40:00,64.9,65.23,64.9,65.22,235740.0,60.5562,60.8641,60.5562,60.8548,235740.0
2021-12-23 13:50:00,65.22,65.24,65.09,65.2,112224.0,60.8548,60.8735,60.7335,60.8361,112224.0
2021-12-23 14:00:00,65.21,65.44,65.18,65.25,171259.0,60.8455,61.0601,60.8175,60.8828,171259.0
2021-12-23 14:10:00,65.26,65.3,65.05,65.13,58298.0,60.8921,60.9294,60.6962,60.7708,58298.0
2021-12-23 14:20:00,65.12,65.2,65.08,65.09,41094.0,60.7615,60.8361,60.7242,60.7335,41094.0
2021-12-23 14:30:00,65.09,65.1,65.0,65.08,30376.0,60.7335,60.7428,60.6495,60.7242,30376.0
2021-12-23 14:40:00,65.09,65.13,64.99,65.1,43378.0,60.7335,60.7708,60.6402,60.7428,43378.0
2021-12-23 14:50:00,65.11,65.16,65.04,65.08,54512.0,60.7522,60.7988,60.6868,60.7242,54512.0
2021-12-23 15:00:00,65.08,65.08,64.95,65.02,37004.0,60.7242,60.7242,60.6029,60.6682,37004.0
2021-12-23 15:10:00,65.03,65.14,65.02,65.13,52802.0,60.6775,60.7802,60.6682,60.7708,52802.0
2021-12-23 15:20:00,65.13,65.13,65.0,65.03,88363.0,60.7708,60.7708,60.6495,60.6775,88363.0
2021-12-23 15:30:00,65.02,65.04,64.92,65.01,103746.0,60.6682,60.6868,60.5749,60.6589,103746.0
2021-12-23 15:40:00,65.02,65.19,65.0,65.09,145078.0,60.6682,60.8268,60.6495,60.7335,145078.0
2021-12-23 15:50:00,65.09,65.17,64.84,64.88,483532.0,60.7335,60.8081,60.5002,60.5376,483532.0
2021-12-27 09:30:00,65.18,65.74,65.1,65.41,304582.0,60.8175,61.34,60.7428,61.0321,304582.0
2021-12-27 09:40:00,65.37,65.47,65.14,65.34,95736.0,60.9948,61.0881,60.7802,60.9668,95736.0
2021-12-27 09:50:00,65.35,65.44,64.97,65.08,129847.0,60.9761,61.0601,60.6215,60.7242,129847.0
2021-12-27 10:00:00,65.09,65.48,65.06,65.41,93645.0,60.7335,61.0974,60.7055,61.0321,93645.0
2021-12-27 10:10:00,65.42,65.59,65.36,65.59,75072.0,61.0414,61.2,60.9854,61.2,75072.0
2021-12-27 10:20:00,65.59,65.79,65.57,65.71,71644.0,61.2,61.3867,61.1814,61.312,71644.0
2021-12-27 10:30:00,65.72,65.85,65.66,65.8,66560.0,61.3213,61.4426,61.2654,61.396,66560.0
2021-12-27 10:40:00,65.79,65.8,65.64,65.72,81277.0,61.3867,61.396,61.2467,61.3213,81277.0
2021-12-27 10:50:00,65.73,65.76,65.36,65.52,107227.0,61.3307,61.3587,60.9854,61.1347,107227.0
2021-12-27 11:00:00,65.53,65.67,65.46,65.51,54754.0,61.1441,61.2747,61.0787,61.1254,54754.0
2021-12-27 11:10:00,65.51,65.69,65.46,65.67,56638.0,61.1254,61.2933,61.0787,61.2747,56638.0
2021-12-27 11:20:00,65.67,65.8,65.52,65.56,54048.0,61.2747,61.396,61.1347,61.172,54048.0
2021-12-27 11:30:00,65.54,65.54,65.36,65.46,80862.0,61.1534,61.1534,60.9854,61.0787,80862.0
2021-12-27 11:40:00,65.44,65.46,65.28,65.38,50795.0,61.0601,61.0787,60.9108,61.0041,50795.0
2021-12-27 11:50:00,65.38,65.44,65.37,65.4,35184.0,61.0041,61.0601,60.9948,61.0228,35184.0
2021-12-27 12:00:00,65.41,65.44,65.28,65.29,44786.0,61.0321,61.0601,60.9108,60.9201,44786.0
2021-12-27 12:10:00,65.28,65.37,65.23,65.29,60876.0,60.9108,60.9948,60.8641,60.9201,60876.0
2021-12-27 12:20:00,65.29,65.36,65.21,65.34,53515.0,60.9201,60.9854,60.8455,60.9668,53515.0
2021-12-27 12:30:00,65.33,65.36,65.25,65.34,46855.0,60.9574,60.9854,60.8828,60.9668,46855.0
2021-12-27 12:40:00,65.34,65.5,65.32,65.49,34974.0,60.9668,61.1161,60.9481,61.1067,34974.0
2021-12-27 12:50:00,65.5,65.51,65.42,65.45,30154.0,61.1161,61.1254,61.0414,61.0694,30154.0
2021-12-27 13:00:00,65.44,65.57,65.41,65.51,36121.0,61.0601,61.1814,61.0321,61.1254,36121.0
2021-12-27 13:10:00,65.51,65.58,65.44,65.53,45982.0,61.1254,61.1907,61.0601,61.1441,45982.0
2021-12-27 13:20:00,65.52,65.54,65.33,65.44,40433.0,61.1347,61.1534,60.9574,61.0601,40433.0
2021-12-27 13:30:00,65.42,65.54,65.4,65.46,34315.0,61.0414,61.1534,61.0228,61.0787,34315.0
2021-12-27 13:40:00,65.45,65.46,65.38,65.39,20918.0,61.0694,61.0787,61.0041,61.0134,20918.0
2021-12-27 13:50:00,65.4,65.49,65.38,65.45,39722.0,61.0228,61.1067,61.0041,61.0694,39722.0
2021-12-27 14:00:00,65.45,65.46,65.4,65.46,34743.0,61.0694,61.0787,61.0228,61.0787,34743.0
2021-12-27 14:10:00,65.47,65.56,65.46,65.56,40069.0,61.0881,61.172,61.0787,61.172,40069.0
2021-12-27 14:20:00,65.57,65.59,65.16,65.32,189188.0,61.1814,61.2,60.7988,60.9481,189188.0
2021-12-27 14:30:00,65.32,65.48,65.3,65.47,39000.0,60.9481,61.0974,60.9294,61.0881,39000.0
2021-12-27 14:40:00,65.47,65.55,65.44,65.51,37042.0,61.0881,61.1627,61.0601,61.1254,37042.0
2021-12-27 14:50:00,65.49,65.52,65.34,65.42,44771.0,61.1067,61.1347,60.9668,61.0414,44771.0
2021-12-27 15:00:00,65.39,65.43,65.34,65.41,50496.0,61.0134,61.0507,60.9668,61.0321,50496.0
2021-12-27 15:10:00,65.41,65.47,65.36,65.47,39761.0,61.0321,61.0881,60.9854,61.0881,39761.0
2021-12-27 15:20:00,65.47,65.58,65.42,65.52,64993.0,61.0881,61.1907,61.0414,61.1347,64993.0
2021-12-27 15:30:00,65.52,65.59,65.45,65.46,76530.0,61.1347,61.2,61.0694,61.0787,76530.0
2021-12-27 15:40:00,65.46,65.55,65.43,65.53,123753.0,61.0787,61.1627,61.0507,61.1441,123753.0
2021-12-27 15:50:00,65.53,65.69,65.5,65.68,382144.0,61.1441,61.2933,61.1161,61.284,382144.0
2021-12-28 09:30:00,65.82,66.21,65.47,66.17,153404.0,61.4146,61.7785,61.0881,61.7412,153404.0
2021-12-28 09:40:00,66.19,66.4,66.12,66.19,115420.0,61.7599,61.9558,61.6946,61.7599,115420.0
2021-12-28 09:50:00,66.19,66.43,66.15,66.21,65646.0,61.7599,61.9838,61.7226,61.7785,65646.0
2021-12-28 10:00:00,66.17,66.44,66.16,66.38,52757.0,61.7412,61.9931,61.7319,61.9372,52757.0
2021-12-28 10:10:00,66.34,66.55,66.34,66.38,68459.0,61.8998,62.0958,61.8998,61.9372,68459.0
2021-12-28 10:20:00,66.36,66.66,66.36,66.53,72568.0,61.9185,62.1984,61.9185,62.0771,72568.0
2021-12-28 10:30:00,66.53,66.62,66.44,66.44,58556.0,62.0771,62.1611,61.9931,61.9931,58556.0
2021-12-28 10:40:00,66.45,66.6,66.35,66.54,68101.0,62.0025,62.1424,61.9092,62.0865,68101.0
2021-12-28 10:50:00,66.53,66.59,66.51,66.54,52250.0,62.0771,62.1331,62.0585,62.0865,52250.0
2021-12-28 11:00:00,66.54,66.62,66.41,66.5,78717.0,62.0865,62.1611,61.9652,62.0491,78717.0
2021-12-28 11:10:00,66.5,66.6,66.49,66.55,51733.0,62.0491,62.1424,62.0398,62.0958,51733.0
2021-12-28 11:20:00,66.56,66.61,66.49,66.52,122866.0,62.1051,62.1518,62.0398,62.0678,122866.0
2021-12-28 11:30:00,66.52,66.57,66.4,66.54,62682.0,62.0678,62.1144,61.9558,62.0865,62682.0
2021-12-28 11:40:00,66.53,66.6,66.48,66.59,71226.0,62.0771,62.1424,62.0305,62.1331,71226.0
2021-12-28 11:50:00,66.59,66.72,66.57,66.68,59786.0,62.1331,62.2544,62.1144,62.2171,59786.0
2021-12-28 12:00:00,66.68,66.7,66.61,66.63,45058.0,62.2171,62.2357,62.1518,62.1704,45058.0
2021-12-28 12:10:00,66.63,66.64,66.48,66.52,48532.0,62.1704,62.1798,62.0305,62.0678,48532.0
2021-12-28 12:20:00,66.52,66.54,66.36,66.36,49669.0,62.0678,62.0865,61.9185,61.9185,49669.0
2021-12-28 12:30:00,66.36,66.36,66.12,66.19,96479.0,61.9185,61.9185,61.6946,61.7599,96479.0
2021-12-28 12:40:00,66.18,66.21,66.14,66.14,55544.0,61.7505,61.7785,61.7132,61.7132,55544.0
2021-12-28 12:50:00,66.14,66.24,66.1,66.23,42473.0,61.7132,61.8065,61.6759,61.7972,42473.0
2021-12-28 13:00:00,66.23,66.27,66.16,66.25,56117.0,61.7972,61.8345,61.7319,61.8159,56117.0
2021-12-28 13:10:00,66.25,66.25,66.17,66.2,41636.0,61.8159,61.8159,61.7412,61.7692,41636.0
2021-12-28 13:20:00,66.21,66.25,66.02,66.09,66953.0,61.7785,61.8159,61.6013,61.6666,66953.0
2021-12-28 13:30:00,66.09,66.26,66.09,66.15,53984.0,61.6666,61.8252,61.6666,61.7226,53984.0
2021-12-28 13:40:00,66.14,66.26,66.14,66.25,58628.0,61.7132,61.8252,61.7132,61.8159,58628.0
2021-12-28 13:50:00,66.24,66.31,66.21,66.26,59754.0,61.8065,61.8718,61.7785,61.8252,59754.0
2021-12-28 14:00:00,66.24,66.25,66.09,66.14,67548.0,61.8065,61.8159,61.6666,61.7132,67548.0
2021-12-28 14:10:00,66.13,66.28,66.12,66.23,53610.0,61.7039,61.8439,61.6946,61.7972,53610.0
2021-12-28 14:20:00,66.23,66.33,66.2,66.2,54728.0,61.7972,61.8905,61.7692,61.7692,54728.0
2021-12-28 14:30:00,66.2,66.25,66.13,66.24,57890.0,61.7692,61.8159,61.7039,61.8065,57890.0
2021-12-28 14:40:00,66.24,66.25,66.18,66.18,45433.0,61.8065,61.8159,61.7505,61.7505,45433.0
2021-12-28 14:50:00,66.19,66.24,66.18,66.23,47777.0,61.7599,61.8065,61.7505,61.7972,47777.0
2021-12-28 15:00:00,66.23,66.23,66.15,66.19,51793.0,61.7972,61.7972,61.7226,61.7599,51793.0
2021-12-28 15:10:00,66.19,66.2,66.13,66.19,57799.0,61.7599,61.7692,61.7039,61.7599,57799.0
2021-12-28 15:20:00,66.19,66.2,66.12,66.16,67011.0,61.7599,61.7692,61.6946,61.7319,67011.0
2021-12-28 15:30:00,66.16,66.25,66.0,66.14,173240.0,61.7319,61.8159,61.5826,61.7132,173240.0
2021-12-28 15:40:00,66.14,66.24,66.08,66.2,121231.0,61.7132,61.8065,61.6572,61.7692,121231.0
2021-12-28 15:50:00,66.19,66.23,65.95,66.09,467289.0,61.7599,61.7972,61.5359,61.6666,467289.0
2021-12-29 09:30:00,65.93,66.69,65.67,66.5,149367.0,61.5173,62.2264,61.2747,62.0491,149367.0
2021-12-29 09:40:00,66.49,66.75,66.33,66.47,106197.0,62.0398,62.2824,61.8905,62.0211,106197.0
2021-12-29 09:50:00,66.48,66.55,66.21,66.21,58194.0,62.0305,62.0958,61.7785,61.7785,58194.0
2021-12-29 10:00:00,66.27,66.3,65.81,65.84,74336.0,61.8345,61.8625,61.4053,61.4333,74336.0
2021-12-29 10:10:00,65.82,65.95,65.6,65.87,61532.0,61.4146,61.5359,61.2094,61.4613,61532.0
2021-12-29 10:20:00,65.82,66.1,65.81,66.02,37481.0,61.4146,61.6759,61.4053,61.6013,37481.0
2021-12-29 10:30:00,65.97,66.03,65.79,65.97,38168.0,61.5546,61.6106,61.3867,61.5546,38168.0
2021-12-29 10:40:00,65.97,66.05,65.88,65.95,33199.0,61.5546,61.6292,61.4706,61.5359,33199.0
2021-12-29 10:50:00,65.98,66.07,65.93,66.06,39609.0,61.5639,61.6479,61.5173,61.6386,39609.0
2021-12-29 11:00:00,66.06,66.11,65.94,66.1,40292.0,61.6386,61.6852,61.5266,61.6759,40292.0
2021-12-29 11:10:00,66.08,66.09,65.89,66.0,36255.0,61.6572,61.6666,61.48,61.5826,36255.0
2021-12-29 11:20:00,66.01,66.08,65.94,65.97,39895.0,61.5919,61.6572,61.5266,61.5546,39895.0
2021-12-29 11:30:00,65.96,66.08,65.88,66.04,37001.0,61.5453,61.6572,61.4706,61.6199,37001.0
2021-12-29 11:40:00,66.05,66.17,66.01,66.01,32607.0,61.6292,61.7412,61.5919,61.5919,32607.0
2021-12-29 11:50:00,66.0,66.04,65.96,65.98,27420.0,61.5826,61.6199,61.5453,61.5639,27420.0
2021-12-29 12:00:00,65.99,66.0,65.9,65.97,27519.0,61.5733,61.5826,61.4893,61.5546,27519.0
2021-12-29 12:10:00,65.99,66.02,65.95,66.02,27970.0,61.5733,61.6013,61.5359,61.6013,27970.0
2021-12-29 12:20:00,66.01,66.01,65.9,66.0,37250.0,61.5919,61.5919,61.4893,61.5826,37250.0
2021-12-29 12:30:00,65.99,66.09,65.96,66.09,30491.0,61.5733,61.6666,61.5453,61.6666,30491.0
2021-12-29 12:40:00,66.1,66.17,66.06,66.1,30658.0,61.6759,61.7412,61.6386,61.6759,30658.0
2021-12-29 12:50:00,66.11,66.16,66.06,66.08,33569.0,61.6852,61.7319,61.6386,61.6572,33569.0
2021-12-29 13:00:00,66.09,66.22,66.09,66.21,21457.0,61.6666,61.7879,61.6666,61.7785,21457.0
2021-12-29 13:10:00,66.22,66.3,66.16,66.3,28522.0,61.7879,61.8625,61.7319,61.8625,28522.0
2021-12-29 13:20:00,66.3,66.33,66.23,66.25,33742.0,61.8625,61.8905,61.7972,61.8159,33742.0
2021-12-29 13:30:00,66.26,66.3,66.23,66.26,22438.0,61.8252,61.8625,61.7972,61.8252,22438.0
2021-12-29 13:40:00,66.27,66.3,66.21,66.25,24800.0,61.8345,61.8625,61.7785,61.8159,24800.0
2021-12-29 13:50:00,66.26,66.38,66.21,66.38,34638.0,61.8252,61.9372,61.7785,61.9372,34638.0
2021-12-29 14:00:00,66.39,66.4,66.23,66.28,37192.0,61.9465,61.9558,61.7972,61.8439,37192.0
2021-12-29 14:10:00,66.28,66.38,66.27,66.35,38247.0,61.8439,61.9372,61.8345,61.9092,38247.0
2021-12-29 14:20:00,66.35,66.42,66.35,66.37,39226.0,61.9092,61.9745,61.9092,61.9278,39226.0
2021-12-29 14:30:00,66.36,66.43,66.34,66.39,38794.0,61.9185,61.9838,61.8998,61.9465,38794.0
2021-12-29 14:40:00,66.37,66.4,66.29,66.39,39890.0,61.9278,61.9558,61.8532,61.9465,39890.0
2021-12-29 14:50:00,66.39,66.46,66.34,66.38,35930.0,61.9465,62.0118,61.8998,61.9372,35930.0
2021-12-29 15:00:00,66.38,66.38,66.28,66.34,42022.0,61.9372,61.9372,61.8439,61.8998,42022.0
2021-12-29 15:10:00,66.33,66.39,66.27,66.38,46002.0,61.8905,61.9465,61.8345,61.9372,46002.0
2021-12-29 15:20:00,66.37,66.44,66.32,66.43,46765.0,61.9278,61.9931,61.8812,61.9838,46765.0
2021-12-29 15:30:00,66.44,66.46,66.39,66.4,70985.0,61.9931,62.0118,61.9465,61.9558,70985.0
2021-12-29 15:40:00,66.4,66.61,66.38,66.6,99954.0,61.9558,62.1518,61.9372,62.1424,99954.0
2021-12-29 15:50:00,66.61,66.64,66.45,66.46,238098.0,62.1518,62.1798,62.0025,62.0118,238098.0
2021-12-30 09:30:00,66.3,67.19,66.23,67.16,179526.0,61.8625,62.6929,61.7972,62.665,179526.0
2021-12-30 09:40:00,67.2,67.47,67.03,67.42,132779.0,62.7023,62.9542,62.5437,62.9076,132779.0
2021-12-30 09:50:00,67.44,67.44,67.23,67.32,74102.0,62.9262,62.9262,62.7303,62.8142,74102.0
2021-12-30 10:00:00,67.32,67.5,67.23,67.49,60333.0,62.8142,62.9822,62.7303,62.9729,60333.0
2021-12-30 10:10:00,67.48,67.6,67.37,67.58,79091.0,62.9635,63.0755,62.8609,63.0568,79091.0
2021-12-30 10:20:00,67.56,67.65,67.42,67.44,96784.0,63.0382,63.1222,62.9076,62.9262,96784.0
2021-12-30 10:30:00,67.44,67.45,67.09,67.11,92185.0,62.9262,62.9355,62.5996,62.6183,92185.0
2021-12-30 10:40:00,67.11,67.2,67.05,67.09,78425.0,62.6183,62.7023,62.5623,62.5996,78425.0
2021-12-30 10:50:00,67.08,67.1,66.9,66.96,68848.0,62.5903,62.609,62.4224,62.4783,68848.0
2021-12-30 11:00:00,66.96,67.13,66.94,67.03,61239.0,62.4783,62.637,62.4597,62.5437,61239.0
2021-12-30 11:10:00,67.04,67.19,67.03,67.14,63713.0,62.553,62.6929,62.5437,62.6463,63713.0
2021-12-30 11:20:00,67.13,67.27,67.12,67.22,43853.0,62.637,62.7676,62.6276,62.7209,43853.0
2021-12-30 11:30:00,67.23,67.24,67.11,67.12,39010.0,62.7303,62.7396,62.6183,62.6276,39010.0
2021-12-30 11:40:00,67.1,67.27,67.1,67.27,42027.0,62.609,62.7676,62.609,62.7676,42027.0
2021-12-30 11:50:00,67.27,67.34,67.22,67.34,35304.0,62.7676,62.8329,62.7209,62.8329,35304.0
2021-12-30 12:00:00,67.34,67.35,67.23,67.27,42907.0,62.8329,62.8422,62.7303,62.7676,42907.0
2021-12-30 12:10:00,67.27,67.32,67.21,67.23,50669.0,62.7676,62.8142,62.7116,62.7303,50669.0
2021-12-30 12:20:00,67.23,67.28,67.16,67.25,30493.0,62.7303,62.7769,62.665,62.7489,30493.0
2021-12-30 12:30:00,67.26,67.4,67.25,67.29,47092.0,62.7583,62.8889,62.7489,62.7863,47092.0
2021-12-30 12:40:00,67.29,67.35,67.26,67.28,41734.0,62.7863,62.8422,62.7583,62.7769,41734.0
2021-12-30 12:50:00,67.28,67.28,67.21,67.26,33753.0,62.7769,62.7769,62.7116,62.7583,33753.0
2021-12-30 13:00:00,67.24,67.24,67.17,67.19,35529.0,62.7396,62.7396,62.6743,62.6929,35529.0
2021-12-30 13:10:00,67.18,67.23,67.13,67.15,40563.0,62.6836,62.7303,62.637,62.6556,40563.0
2021-12-30 13:20:00,67.14,67.15,67.08,67.12,32677.0,62.6463,62.6556,62.5903,62.6276,32677.0
2021-12-30 13:30:00,67.12,67.17,67.1,67.14,28399.0,62.6276,62.6743,62.609,62.6463,28399.0
2021-12-30 13:40:00,67.14,67.24,67.14,67.16,28963.0,62.6463,62.7396,62.6463,62.665,28963.0
2021-12-30 13:50:00,67.16,67.25,67.14,67.22,28677.0,62.665,62.7489,62.6463,62.7209,28677.0
2021-12-30 14:00:00,67.22,67.22,67.06,67.08,36638.0,62.7209,62.7209,62.5716,62.5903,36638.0
2021-12-30 14:10:00,67.1,67.12,67.04,67.05,23908.0,62.609,62.6276,62.553,62.5623,23908.0
2021-12-30 14:20:00,67.04,67.05,67.0,67.03,34993.0,62.553,62.5623,62.5157,62.5437,34993.0
2021-12-30 14:30:00,67.02,67.08,66.98,67.02,34246.0,62.5343,62.5903,62.497,62.5343,34246.0
2021-12-30 14:40:00,67.02,67.05,66.99,67.01,37262.0,62.5343,62.5623,62.5063,62.525,37262.0
2021-12-30 14:50:00,67.02,67.16,66.98,67.15,53015.0,62.5343,62.665,62.497,62.6556,53015.0
2021-12-30 15:00:00,67.15,67.16,66.99,67.05,48471.0,62.6556,62.665,62.5063,62.5623,48471.0
2021-12-30 15:10:00,67.05,67.12,67.0,67.09,54920.0,62.5623,62.6276,62.5157,62.5996,54920.0
2021-12-30 15:20:00,67.09,67.11,66.99,67.0,63438.0,62.5996,62.6183,62.5063,62.5157,63438.0
2021-12-30 15:30:00,67.0,67.16,67.0,67.1,92665.0,62.5157,62.665,62.5157,62.609,92665.0
2021-12-30 15:40:00,67.11,67.13,66.92,66.96,122952.0,62.6183,62.637,62.441,62.4783,122952.0
2021-12-30 15:50:00,66.96,66.96,66.67,66.79,319577.0,62.4783,62.4783,62.2078,62.3197,319577.0
2021-12-31 09:30:00,66.72,66.92,66.25,66.27,62923.0,62.2544,62.441,61.8159,61.8345,62923.0
2021-12-31 09:40:00,66.27,66.47,66.02,66.06,73744.0,61.8345,62.0211,61.6013,61.6386,73744.0
2021-12-31 09:50:00,66.09,66.42,66.05,66.23,106894.0,61.6666,61.9745,61.6292,61.7972,106894.0
2021-12-31 10:00:00,66.19,66.24,65.88,66.05,54050.0,61.7599,61.8065,61.4706,61.6292,54050.0
2021-12-31 10:10:00,66.06,66.11,66.03,66.04,24317.0,61.6386,61.6852,61.6106,61.6199,24317.0
2021-12-31 10:20:00,66.02,66.02,65.74,65.94,136983.0,61.6013,61.6013,61.34,61.5266,136983.0
2021-12-31 10:30:00,65.98,66.0,65.73,65.91,84717.0,61.5639,61.5826,61.3307,61.4986,84717.0
2021-12-31 10:40:00,65.9,66.16,65.87,66.15,43087.0,61.4893,61.7319,61.4613,61.7226,43087.0
2021-12-31 10:50:00,66.14,66.23,66.03,66.2,36199.0,61.7132,61.7972,61.6106,61.7692,36199.0
2021-12-31 11:00:00,66.18,66.22,66.04,66.13,30261.0,61.7505,61.7879,61.6199,61.7039,30261.0
2021-12-31 11:10:00,66.1,66.26,66.09,66.2,47600.0,61.6759,61.8252,61.6666,61.7692,47600.0
2021-12-31 11:20:00,66.19,66.48,66.19,66.35,90898.0,61.7599,62.0305,61.7599,61.9092,90898.0
2021-12-31 11:30:00,66.34,66.53,66.3,66.35,90814.0,61.8998,62.0771,61.8625,61.9092,90814.0
2021-12-31 11:40:00,66.36,66.44,66.33,66.34,62685.0,61.9185,61.9931,61.8905,61.8998,62685.0
2021-12-31 11:50:00,66.34,66.4,66.2,66.35,156545.0,61.8998,61.9558,61.7692,61.9092,156545.0
2021-12-31 12:00:00,66.37,66.63,66.3,66.61,128074.0,61.9278,62.1704,61.8625,62.1518,128074.0
2021-12-31 12:10:00,66.61,66.65,66.45,66.52,41223.0,62.1518,62.1891,62.0025,62.0678,41223.0
2021-12-31 12:20:00,66.52,66.54,66.28,66.29,64715.0,62.0678,62.0865,61.8439,61.8532,64715.0
2021-12-31 12:30:00,66.31,66.54,66.31,66.53,30640.0,61.8718,62.0865,61.8718,62.0771,30640.0
2021-12-31 12:40:00,66.54,66.56,66.3,66.41,84753.0,62.0865,62.1051,61.8625,61.9652,84753.0
2021-12-31 12:50:00,66.41,66.54,66.37,66.53,32367.0,61.9652,62.0865,61.9278,62.0771,32367.0
2021-12-31 13:00:00,66.53,66.58,66.23,66.24,113791.0,62.0771,62.1238,61.7972,61.8065,113791.0
2021-12-31 13:10:00,66.23,66.41,66.19,66.22,84113.0,61.7972,61.9652,61.7599,61.7879,84113.0
2021-12-31 13:20:00,66.23,66.48,66.19,66.48,23167.0,61.7972,62.0305,61.7599,62.0305,23167.0
2021-12-31 13:30:00,66.45,66.56,66.43,66.51,22445.0,62.0025,62.1051,61.9838,62.0585,22445.0
2021-12-31 13:40:00,66.49,66.56,66.48,66.56,26429.0,62.0398,62.1051,62.0305,62.1051,26429.0
2021-12-31 13:50:00,66.56,66.67,66.53,66.67,50457.0,62.1051,62.2078,62.0771,62.2078,50457.0
2021-12-31 14:00:00,66.66,66.68,66.5,66.58,27471.0,62.1984,62.2171,62.0491,62.1238,27471.0
2021-12-31 14:10:00,66.59,66.63,66.54,66.6,29157.0,62.1331,62.1704,62.0865,62.1424,29157.0
2021-12-31 14:20:00,66.62,66.75,66.59,66.73,42866.0,62.1611,62.2824,62.1331,62.2637,42866.0
2021-12-31 14:30:00,66.73,66.81,66.69,66.72,35012.0,62.2637,62.3384,62.2264,62.2544,35012.0
2021-12-31 14:40:00,66.7,66.7,66.61,66.66,19790.0,62.2357,62.2357,62.1518,62.1984,19790.0
2021-12-31 14:50:00,66.66,66.66,66.57,66.61,33327.0,62.1984,62.1984,62.1144,62.1518,33327.0
2021-12-31 15:00:00,66.61,66.68,66.59,66.63,30808.0,62.1518,62.2171,62.1331,62.1704,30808.0
2021-12-31 15:10:00,66.63,66.7,66.62,66.69,38707.0,62.1704,62.2357,62.1611,62.2264,38707.0
2021-12-31 15:20:00,66.69,66.75,66.61,66.73,37295.0,62.2264,62.2824,62.1518,62.2637,37295.0
2021-12-31 15:30:00,66.74,66.76,66.65,66.73,47967.0,62.2731,62.2917,62.1891,62.2637,47967.0
2021-12-31 15:40:00,66.74,66.76,66.67,66.69,82056.0,62.2731,62.2917,62.2078,62.2264,82056.0
2021-12-31 15:50:00,66.68,66.69,66.34,66.52,334682.0,62.2171,62.2264,61.8998,62.0678,334682.0
2022-01-03 09:30:00,66.44,66.87,66.28,66.49,184253.0,61.9931,62.3944,61.8439,62.0398,184253.0
2022-01-03 09:40:00,66.52,66.63,66.14,66.23,102953.0,62.0678,62.1704,61.7132,61.7972,102953.0
2022-01-03 09:50:00,66.27,66.27,65.67,65.73,114909.0,61.8345,61.8345,61.2747,61.3307,114909.0
2022-01-03 10:00:00,65.74,66.01,65.66,65.73,95941.0,61.34,61.5919,61.2654,61.3307,95941.0
2022-01-03 10:10:00,65.74,66.03,65.69,65.87,60632.0,61.34,61.6106,61.2933,61.4613,60632.0
2022-01-03 10:20:00,65.85,66.15,65.69,66.12,75729.0,61.4426,61.7226,61.2933,61.6946,75729.0
2022-01-03 10:30:00,66.12,66.15,65.94,66.03,63948.0,61.6946,61.7226,61.5266,61.6106,63948.0
2022-01-03 10:40:00,66.01,66.25,65.94,66.25,58492.0,61.5919,61.8159,61.5266,61.8159,58492.0
2022-01-03 10:50:00,66.24,66.26,66.1,66.19,51036.0,61.8065,61.8252,61.6759,61.7599,51036.0
2022-01-03 11:00:00,66.2,66.46,66.14,66.4,95571.0,61.7692,62.0118,61.7132,61.9558,95571.0
2022-01-03 11:10:00,66.41,66.43,66.18,66.29,63785.0,61.9652,61.9838,61.7505,61.8532,63785.0
2022-01-03 11:20:00,66.28,66.46,66.17,66.39,92608.0,61.8439,62.0118,61.7412,61.9465,92608.0
2022-01-03 11:30:00,66.38,66.39,66.22,66.28,53201.0,61.9372,61.9465,61.7879,61.8439,53201.0
2022-01-03 11:40:00,66.3,66.53,66.3,66.42,60670.0,61.8625,62.0771,61.8625,61.9745,60670.0
2022-01-03 11:50:00,66.41,66.41,66.27,66.32,47846.0,61.9652,61.9652,61.8345,61.8812,47846.0
2022-01-03 12:00:00,66.32,66.56,66.29,66.56,74934.0,61.8812,62.1051,61.8532,62.1051,74934.0
2022-01-03 12:10:00,66.55,66.55,66.23,66.25,51949.0,62.0958,62.0958,61.7972,61.8159,51949.0
2022-01-03 12:20:00,66.27,66.54,66.26,66.53,46093.0,61.8345,62.0865,61.8252,62.0771,46093.0
2022-01-03 12:30:00,66.53,66.66,66.48,66.6,37318.0,62.0771,62.1984,62.0305,62.1424,37318.0
2022-01-03 12:40:00,66.6,66.66,66.53,66.66,38425.0,62.1424,62.1984,62.0771,62.1984,38425.0
2022-01-03 12:50:00,66.66,66.76,66.64,66.66,75896.0,62.1984,62.2917,62.1798,62.1984,75896.0
2022-01-03 13:00:00,66.66,66.69,66.58,66.61,32859.0,62.1984,62.2264,62.1238,62.1518,32859.0
2022-01-03 13:10:00,66.6,66.8,66.58,66.7,102818.0,62.1424,62.3291,62.1238,62.2357,102818.0
2022-01-03 13:20:00,66.71,66.81,66.56,66.8,56875.0,62.2451,62.3384,62.1051,62.3291,56875.0
2022-01-03 13:30:00,66.8,66.81,66.65,66.75,44411.0,62.3291,62.3384,62.1891,62.2824,44411.0
2022-01-03 13:40:00,66.74,66.88,66.7,66.85,49466.0,62.2731,62.4037,62.2357,62.3757,49466.0
2022-01-03 13:50:00,66.84,66.89,66.7,66.76,63469.0,62.3664,62.413,62.2357,62.2917,63469.0
2022-01-03 14:00:00,66.75,66.87,66.73,66.87,43100.0,62.2824,62.3944,62.2637,62.3944,43100.0
2022-01-03 14:10:00,66.86,66.95,66.84,66.94,41798.0,62.385,62.469,62.3664,62.4597,41798.0
2022-01-03 14:20:00,66.95,66.99,66.88,66.94,57388.0,62.469,62.5063,62.4037,62.4597,57388.0
2022-01-03 14:30:00,66.96,66.99,66.82,66.86,64445.0,62.4783,62.5063,62.3477,62.385,64445.0
2022-01-03 14:40:00,66.85,67.06,66.85,67.0,70661.0,62.3757,62.5716,62.3757,62.5157,70661.0
2022-01-03 14:50:00,67.0,67.0,66.86,66.91,56110.0,62.5157,62.5157,62.385,62.4317,56110.0
2022-01-03 15:00:00,66.9,66.97,66.89,66.92,49960.0,62.4224,62.4877,62.413,62.441,49960.0
2022-01-03 15:10:00,66.93,67.06,66.88,67.06,62061.0,62.4504,62.5716,62.4037,62.5716,62061.0
2022-01-03 15:20:00,67.04,67.1,67.02,67.07,65346.0,62.553,62.609,62.5343,62.581,65346.0
2022-01-03 15:30:00,67.09,67.12,66.98,67.03,105961.0,62.5996,62.6276,62.497,62.5437,105961.0
2022-01-03 15:40:00,67.04,67.05,66.82,66.88,124630.0,62.553,62.5623,62.3477,62.4037,124630.0
2022-01-03 15:50:00,66.89,67.06,66.74,66.8,719175.0,62.413,62.5716,62.2731,62.3291,719175.0
2022-01-04 09:30:00,67.17,67.42,66.33,67.16,268876.0,62.6743,62.9076,61.8905,62.665,268876.0
2022-01-04 09:40:00,67.14,67.2,66.61,66.81,140433.0,62.6463,62.7023,62.1518,62.3384,140433.0
2022-01-04 09:50:00,66.78,67.03,66.65,66.78,107097.0,62.3104,62.5437,62.1891,62.3104,107097.0
2022-01-04 10:00:00,66.77,66.8,66.61,66.7,113715.0,62.3011,62.3291,62.1518,62.2357,113715.0
2022-01-04 10:10:00,66.68,66.72,66.37,66.49,103615.0,62.2171,62.2544,61.9278,62.0398,103615.0
2022-01-04 10:20:00,66.5,66.59,66.33,66.51,127998.0,62.0491,62.1331,61.8905,62.0585,127998.0
2022-01-04 10:30:00,66.51,66.51,66.09,66.13,130617.0,62.0585,62.0585,61.6666,61.7039,130617.0
2022-01-04 10:40:00,66.12,66.15,65.72,65.8,176144.0,61.6946,61.7226,61.3213,61.396,176144.0
2022-01-04 10:50:00,65.77,65.83,65.31,65.42,201422.0,61.368,61.424,60.9388,61.0414,201422.0
2022-01-04 11:00:00,65.42,65.42,64.82,64.93,277630.0,61.0414,61.0414,60.4816,60.5842,277630.0
2022-01-04 11:10:00,64.95,65.09,64.77,64.92,219754.0,60.6029,60.7335,60.4349,60.5749,219754.0
2022-01-04 11:20:00,64.92,65.17,64.89,65.16,129513.0,60.5749,60.8081,60.5469,60.7988,129513.0
2022-01-04 11:30:00,65.15,65.22,64.86,64.96,158977.0,60.7895,60.8548,60.5189,60.6122,158977.0
2022-01-04 11:40:00,64.96,65.12,64.84,65.05,153433.0,60.6122,60.7615,60.5002,60.6962,153433.0
2022-01-04 11:50:00,65.03,65.07,64.9,64.93,72426.0,60.6775,60.7148,60.5562,60.5842,72426.0
2022-01-04 12:00:00,64.93,65.06,64.88,64.98,77797.0,60.5842,60.7055,60.5376,60.6309,77797.0
2022-01-04 12:10:00,64.98,65.01,64.91,64.94,80223.0,60.6309,60.6589,60.5656,60.5935,80223.0
2022-01-04 12:20:00,64.93,64.97,64.77,64.78,90433.0,60.5842,60.6215,60.4349,60.4443,90433.0
2022-01-04 12:30:00,64.78,64.86,64.77,64.82,60798.0,60.4443,60.5189,60.4349,60.4816,60798.0
2022-01-04 12:40:00,64.81,64.86,64.75,64.76,72011.0,60.4722,60.5189,60.4163,60.4256,72011.0
2022-01-04 12:50:00,64.75,64.85,64.72,64.77,113434.0,60.4163,60.5096,60.3883,60.4349,113434.0
2022-01-04 13:00:00,64.77,64.87,64.77,64.8,64184.0,60.4349,60.5282,60.4349,60.4629,64184.0
2022-01-04 13:10:00,64.79,64.86,64.62,64.62,77659.0,60.4536,60.5189,60.295,60.295,77659.0
2022-01-04 13:20:00,64.62,64.66,64.55,64.59,70108.0,60.295,60.3323,60.2296,60.267,70108.0
2022-01-04 13:30:00,64.59,64.6,64.44,64.56,253580.0,60.267,60.2763,60.127,60.239,253580.0
2022-01-04 13:40:00,64.55,64.61,64.51,64.59,70292.0,60.2296,60.2856,60.1923,60.267,70292.0
2022-01-04 13:50:00,64.6,64.74,64.6,64.66,52112.0,60.2763,60.4069,60.2763,60.3323,52112.0
2022-01-04 14:00:00,64.66,64.71,64.6,64.66,72034.0,60.3323,60.3789,60.2763,60.3323,72034.0
2022-01-04 14:10:00,64.65,64.83,64.64,64.83,51071.0,60.323,60.4909,60.3136,60.4909,51071.0
2022-01-04 14:20:00,64.83,64.98,64.78,64.95,84769.0,60.4909,60.6309,60.4443,60.6029,84769.0
2022-01-04 14:30:00,64.96,65.03,64.87,64.89,103234.0,60.6122,60.6775,60.5282,60.5469,103234.0
2022-01-04 14:40:00,64.88,64.94,64.83,64.91,64746.0,60.5376,60.5935,60.4909,60.5656,64746.0
2022-01-04 14:50:00,64.91,65.08,64.91,65.03,90441.0,60.5656,60.7242,60.5656,60.6775,90441.0
2022-01-04 15:00:00,65.03,65.16,65.03,65.11,72671.0,60.6775,60.7988,60.6775,60.7522,72671.0
2022-01-04 15:10:00,65.11,65.16,65.07,65.14,94788.0,60.7522,60.7988,60.7148,60.7802,94788.0
2022-01-04 15:20:00,65.14,65.29,65.14,65.2,111218.0,60.7802,60.9201,60.7802,60.8361,111218.0
2022-01-04 15:30:00,65.2,65.25,65.13,65.2,142132.0,60.8361,60.8828,60.7708,60.8361,142132.0
2022-01-04 15:40:00,65.2,65.26,65.14,65.23,155931.0,60.8361,60.8921,60.7802,60.8641,155931.0
2022-01-04 15:50:00,65.23,65.31,65.12,65.13,563819.0,60.8641,60.9388,60.7615,60.7708,563819.0
2022-01-05 09:30:00,64.98,65.23,64.62,65.04,197955.0,60.6309,60.8641,60.295,60.6868,197955.0
2022-01-05 09:40:00,65.07,65.51,65.05,65.33,104668.0,60.7148,61.1254,60.6962,60.9574,104668.0
2022-01-05 09:50:00,65.33,65.77,65.28,65.61,227278.0,60.9574,61.368,60.9108,61.2187,227278.0
2022-01-05 10:00:00,65.61,65.71,65.39,65.71,117757.0,61.2187,61.312,61.0134,61.312,117757.0
2022-01-05 10:10:00,65.72,65.82,65.6,65.65,187890.0,61.3213,61.4146,61.2094,61.256,187890.0
2022-01-05 10:20:00,65.65,65.88,65.51,65.67,143916.0,61.256,61.4706,61.1254,61.2747,143916.0
2022-01-05 10:30:00,65.65,65.91,65.52,65.91,222328.0,61.256,61.4986,61.1347,61.4986,222328.0
2022-01-05 10:40:00,65.9,66.04,65.57,65.6,170861.0,61.4893,61.6199,61.1814,61.2094,170861.0
2022-01-05 10:50:00,65.58,65.86,65.5,65.85,133088.0,61.1907,61.452,61.1161,61.4426,133088.0
2022-01-05 11:00:00,65.83,66.11,65.74,66.04,152777.0,61.424,61.6852,61.34,61.6199,152777.0
2022-01-05 11:10:00,66.03,66.04,65.7,65.79,85727.0,61.6106,61.6199,61.3027,61.3867,85727.0
2022-01-05 11:20:00,65.8,65.9,65.77,65.8,136845.0,61.396,61.4893,61.368,61.396,136845.0
2022-01-05 11:30:00,65.81,65.83,65.63,65.74,60701.0,61.4053,61.424,61.2374,61.34,60701.0
2022-01-05 11:40:00,65.74,65.98,65.74,65.97,109725.0,61.34,61.5639,61.34,61.5546,109725.0
2022-01-05 11:50:00,65.98,66.1,65.91,66.1,40934.0,61.5639,61.6759,61.4986,61.6759,40934.0
2022-01-05 12:00:00,66.1,66.1,65.94,65.96,47035.0,61.6759,61.6759,61.5266,61.5453,47035.0
2022-01-05 12:10:00,65.97,66.18,65.94,66.16,113615.0,61.5546,61.7505,61.5266,61.7319,113615.0
2022-01-05 12:20:00,66.16,66.27,66.12,66.21,42813.0,61.7319,61.8345,61.6946,61.7785,42813.0
2022-01-05 12:30:00,66.21,66.21,66.06,66.09,80768.0,61.7785,61.7785,61.6386,61.6666,80768.0
2022-01-05 12:40:00,66.09,66.1,65.75,65.75,63812.0,61.6666,61.6759,61.3493,61.3493,63812.0
2022-01-05 12:50:00,65.76,65.77,65.61,65.67,36485.0,61.3587,61.368,61.2187,61.2747,36485.0
2022-01-05 13:00:00,65.66,65.69,65.57,65.61,46566.0,61.2654,61.2933,61.1814,61.2187,46566.0
2022-01-05 13:10:00,65.61,65.63,65.51,65.55,38268.0,61.2187,61.2374,61.1254,61.1627,38268.0
2022-01-05 13:20:00,65.56,65.69,65.54,65.59,67315.0,61.172,61.2933,61.1534,61.2,67315.0
2022-01-05 13:30:00,65.59,65.64,65.43,65.62,93402.0,61.2,61.2467,61.0507,61.228,93402.0
2022-01-05 13:40:00,65.62,65.67,65.56,65.62,50986.0,61.228,61.2747,61.172,61.228,50986.0
2022-01-05 13:50:00,65.62,65.78,65.61,65.67,143306.0,61.228,61.3773,61.2187,61.2747,143306.0
2022-01-05 14:00:00,65.67,65.83,65.48,65.48,116977.0,61.2747,61.424,61.0974,61.0974,116977.0
2022-01-05 14:10:00,65.49,65.49,65.16,65.16,79497.0,61.1067,61.1067,60.7988,60.7988,79497.0
2022-01-05 14:20:00,65.16,65.33,65.08,65.25,129542.0,60.7988,60.9574,60.7242,60.8828,129542.0
2022-01-05 14:30:00,65.24,65.31,65.0,65.02,63657.0,60.8735,60.9388,60.6495,60.6682,63657.0
2022-01-05 14:40:00,65.01,65.01,64.89,64.92,97353.0,60.6589,60.6589,60.5469,60.5749,97353.0
2022-01-05 14:50:00,64.93,64.97,64.84,64.9,75898.0,60.5842,60.6215,60.5002,60.5562,75898.0
2022-01-05 15:00:00,64.9,64.91,64.68,64.7,94990.0,60.5562,60.5656,60.3509,60.3696,94990.0
2022-01-05 15:10:00,64.7,64.84,64.66,64.74,101066.0,60.3696,60.5002,60.3323,60.4069,101066.0
2022-01-05 15:20:00,64.75,64.81,64.66,64.77,105093.0,60.4163,60.4722,60.3323,60.4349,105093.0
2022-01-05 15:30:00,64.77,64.93,64.76,64.86,127414.0,60.4349,60.5842,60.4256,60.5189,127414.0
2022-01-05 15:40:00,64.85,64.93,64.68,64.7,122845.0,60.5096,60.5842,60.3509,60.3696,122845.0
2022-01-05 15:50:00,64.7,64.77,64.46,64.5,492430.0,60.3696,60.4349,60.1457,60.183,492430.0
2022-01-06 09:30:00,64.14,65.28,64.08,65.25,228046.0,59.8471,60.9108,59.7911,60.8828,228046.0
2022-01-06 09:40:00,65.25,65.56,64.95,65.16,147351.0,60.8828,61.172,60.6029,60.7988,147351.0
2022-01-06 09:50:00,65.12,65.31,64.91,65.02,102307.0,60.7615,60.9388,60.5656,60.6682,102307.0
2022-01-06 10:00:00,65.05,65.22,64.78,64.98,166683.0,60.6962,60.8548,60.4443,60.6309,166683.0
2022-01-06 10:10:00,64.95,65.34,64.59,65.27,151558.0,60.6029,60.9668,60.267,60.9015,151558.0
2022-01-06 10:20:00,65.25,65.75,65.22,65.59,140967.0,60.8828,61.3493,60.8548,61.2,140967.0
2022-01-06 10:30:00,65.56,65.93,65.56,65.86,101128.0,61.172,61.5173,61.172,61.452,101128.0
2022-01-06 10:40:00,65.86,66.25,65.72,66.23,116995.0,61.452,61.8159,61.3213,61.7972,116995.0
2022-01-06 10:50:00,66.22,66.33,65.85,66.21,93871.0,61.7879,61.8905,61.4426,61.7785,93871.0
2022-01-06 11:00:00,66.22,66.32,65.93,66.23,74760.0,61.7879,61.8812,61.5173,61.7972,74760.0
2022-01-06 11:10:00,66.23,66.44,66.21,66.27,89101.0,61.7972,61.9931,61.7785,61.8345,89101.0
2022-01-06 11:20:00,66.24,66.48,66.12,66.39,74581.0,61.8065,62.0305,61.6946,61.9465,74581.0
2022-01-06 11:30:00,66.4,66.46,66.16,66.37,120413.0,61.9558,62.0118,61.7319,61.9278,120413.0
2022-01-06 11:40:00,66.37,66.68,66.13,66.52,124416.0,61.9278,62.2171,61.7039,62.0678,124416.0
2022-01-06 11:50:00,66.53,66.7,66.47,66.66,111892.0,62.0771,62.2357,62.0211,62.1984,111892.0
2022-01-06 12:00:00,66.63,66.78,66.48,66.67,69081.0,62.1704,62.3104,62.0305,62.2078,69081.0
2022-01-06 12:10:00,66.67,66.69,66.51,66.67,61398.0,62.2078,62.2264,62.0585,62.2078,61398.0
2022-01-06 12:20:00,66.67,66.86,66.64,66.82,72163.0,62.2078,62.385,62.1798,62.3477,72163.0
2022-01-06 12:30:00,66.82,66.96,66.73,66.93,72696.0,62.3477,62.4783,62.2637,62.4504,72696.0
2022-01-06 12:40:00,66.94,67.11,66.85,66.95,82140.0,62.4597,62.6183,62.3757,62.469,82140.0
2022-01-06 12:50:00,66.95,67.01,66.92,67.01,65095.0,62.469,62.525,62.441,62.525,65095.0
2022-01-06 13:00:00,67.02,67.07,66.94,67.07,95598.0,62.5343,62.581,62.4597,62.581,95598.0
2022-01-06 13:10:00,67.07,67.2,66.99,67.11,80554.0,62.581,62.7023,62.5063,62.6183,80554.0
2022-01-06 13:20:00,67.11,67.12,66.84,66.87,105521.0,62.6183,62.6276,62.3664,62.3944,105521.0
2022-01-06 13:30:00,66.87,67.05,66.84,66.92,81851.0,62.3944,62.5623,62.3664,62.441,81851.0
2022-01-06 13:40:00,66.91,67.13,66.85,67.13,68972.0,62.4317,62.637,62.3757,62.637,68972.0
2022-01-06 13:50:00,67.13,67.13,66.95,67.03,63735.0,62.637,62.637,62.469,62.5437,63735.0
2022-01-06 14:00:00,67.03,67.18,66.88,67.17,101338.0,62.5437,62.6836,62.4037,62.6743,101338.0
2022-01-06 14:10:00,67.18,67.3,67.11,67.23,136987.0,62.6836,62.7956,62.6183,62.7303,136987.0
2022-01-06 14:20:00,67.23,67.33,67.1,67.28,202934.0,62.7303,62.8236,62.609,62.7769,202934.0
2022-01-06 14:30:00,67.3,67.44,67.23,67.39,219243.0,62.7956,62.9262,62.7303,62.8796,219243.0
2022-01-06 14:40:00,67.39,67.49,67.04,67.19,159764.0,62.8796,62.9729,62.553,62.6929,159764.0
2022-01-06 14:50:00,67.19,67.27,67.1,67.16,59972.0,62.6929,62.7676,62.609,62.665,59972.0
2022-01-06 15:00:00,67.17,67.24,67.06,67.07,111254.0,62.6743,62.7396,62.5716,62.581,111254.0
2022-01-06 15:10:00,67.07,67.12,66.93,66.93,101429.0,62.581,62.6276,62.4504,62.4504,101429.0
2022-01-06 15:20:00,66.93,67.07,66.78,67.07,134392.0,62.4504,62.581,62.3104,62.581,134392.0
2022-01-06 15:30:00,67.07,67.12,66.66,66.7,131135.0,62.581,62.6276,62.1984,62.2357,131135.0
2022-01-06 15:40:00,66.7,66.92,66.68,66.76,190824.0,62.2357,62.441,62.2171,62.2917,190824.0
2022-01-06 15:50:00,66.77,66.95,66.73,66.81,535557.0,62.3011,62.469,62.2637,62.3384,535557.0
2022-01-07 09:30:00,66.73,66.91,66.46,66.68,99043.0,62.2637,62.4317,62.0118,62.2171,99043.0
2022-01-07 09:40:00,66.7,67.08,66.6,66.94,68764.0,62.2357,62.5903,62.1424,62.4597,68764.0
2022-01-07 09:50:00,66.94,67.33,66.88,67.14,58488.0,62.4597,62.8236,62.4037,62.6463,58488.0
2022-01-07 10:00:00,67.17,67.17,66.8,66.84,81585.0,62.6743,62.6743,62.3291,62.3664,81585.0
2022-01-07 10:10:00,66.85,67.0,66.72,66.83,85646.0,62.3757,62.5157,62.2544,62.357,85646.0
2022-01-07 10:20:00,66.82,67.01,66.77,66.87,62092.0,62.3477,62.525,62.3011,62.3944,62092.0
2022-01-07 10:30:00,66.87,66.96,66.61,66.69,49174.0,62.3944,62.4783,62.1518,62.2264,49174.0
2022-01-07 10:40:00,66.69,66.77,66.49,66.49,62064.0,62.2264,62.3011,62.0398,62.0398,62064.0
2022-01-07 10:50:00,66.48,66.86,66.33,66.64,107105.0,62.0305,62.385,61.8905,62.1798,107105.0
2022-01-07 11:00:00,66.63,66.83,66.59,66.73,53613.0,62.1704,62.357,62.1331,62.2637,53613.0
2022-01-07 11:10:00,66.72,66.75,66.4,66.44,61792.0,62.2544,62.2824,61.9558,61.9931,61792.0
2022-01-07 11:20:00,66.44,66.68,66.41,66.68,86248.0,61.9931,62.2171,61.9652,62.2171,86248.0
2022-01-07 11:30:00,66.67,66.7,66.56,66.63,38121.0,62.2078,62.2357,62.1051,62.1704,38121.0
2022-01-07 11:40:00,66.65,66.8,66.57,66.79,33312.0,62.1891,62.3291,62.1144,62.3197,33312.0
2022-01-07 11:50:00,66.8,66.86,66.74,66.81,48193.0,62.3291,62.385,62.2731,62.3384,48193.0
2022-01-07 12:00:00,66.82,67.03,66.78,67.03,62509.0,62.3477,62.5437,62.3104,62.5437,62509.0
2022-01-07 12:10:00,67.03,67.08,66.89,66.89,35513.0,62.5437,62.5903,62.413,62.413,35513.0
2022-01-07 12:20:00,66.88,66.88,66.78,66.82,34418.0,62.4037,62.4037,62.3104,62.3477,34418.0
2022-01-07 12:30:00,66.85,66.88,66.77,66.82,34513.0,62.3757,62.4037,62.3011,62.3477,34513.0
2022-01-07 12:40:00,66.83,67.0,66.8,66.92,42524.0,62.357,62.5157,62.3291,62.441,42524.0
2022-01-07 12:50:00,66.93,67.03,66.93,66.94,33894.0,62.4504,62.5437,62.4504,62.4597,33894.0
2022-01-07 13:00:00,66.93,67.03,66.84,66.98,38495.0,62.4504,62.5437,62.3664,62.497,38495.0
2022-01-07 13:10:00,66.98,67.02,66.89,66.9,35717.0,62.497,62.5343,62.413,62.4224,35717.0
2022-01-07 13:20:00,66.9,66.9,66.71,66.71,33993.0,62.4224,62.4224,62.2451,62.2451,33993.0
2022-01-07 13:30:00,66.7,66.78,66.65,66.66,42461.0,62.2357,62.3104,62.1891,62.1984,42461.0
2022-01-07 13:40:00,66.67,66.76,66.65,66.67,33544.0,62.2078,62.2917,62.1891,62.2078,33544.0
2022-01-07 13:50:00,66.66,66.66,66.55,66.55,36688.0,62.1984,62.1984,62.0958,62.0958,36688.0
2022-01-07 14:00:00,66.54,66.61,66.48,66.53,35190.0,62.0865,62.1518,62.0305,62.0771,35190.0
2022-01-07 14:10:00,66.53,66.56,66.34,66.35,43201.0,62.0771,62.1051,61.8998,61.9092,43201.0
2022-01-07 14:20:00,66.34,66.41,66.28,66.34,39362.0,61.8998,61.9652,61.8439,61.8998,39362.0
2022-01-07 14:30:00,66.33,66.47,66.32,66.47,36068.0,61.8905,62.0211,61.8812,62.0211,36068.0
2022-01-07 14:40:00,66.47,66.6,66.44,66.49,48163.0,62.0211,62.1424,61.9931,62.0398,48163.0
2022-01-07 14:50:00,66.5,66.58,66.49,66.49,41119.0,62.0491,62.1238,62.0398,62.0398,41119.0
2022-01-07 15:00:00,66.5,66.54,66.46,66.47,48821.0,62.0491,62.0865,62.0118,62.0211,48821.0
2022-01-07 15:10:00,66.46,66.48,66.35,66.45,44079.0,62.0118,62.0305,61.9092,62.0025,44079.0
2022-01-07 15:20:00,66.44,66.48,66.38,66.43,53218.0,61.9931,62.0305,61.9372,61.9838,53218.0
2022-01-07 15:30:00,66.44,66.54,66.38,66.41,81956.0,61.9931,62.0865,61.9372,61.9652,81956.0
2022-01-07 15:40:00,66.42,66.49,66.37,66.46,86399.0,61.9745,62.0398,61.9278,62.0118,86399.0
2022-01-07 15:50:00,66.45,66.51,66.28,66.31,389339.0,62.0025,62.0585,61.8439,61.8718,389339.0
2022-01-10 09:30:00,65.72,66.33,65.58,66.23,150152.0,61.3213,61.8905,61.1907,61.7972,150152.0
2022-01-10 09:40:00,66.27,66.28,65.22,65.34,70985.0,61.8345,61.8439,60.8548,60.9668,70985.0
2022-01-10 09:50:00,65.41,65.48,64.72,64.8,123209.0,61.0321,61.0974,60.3883,60.4629,123209.0
2022-01-10 10:00:00,64.78,64.92,64.61,64.7,64595.0,60.4443,60.5749,60.2856,60.3696,64595.0
2022-01-10 10:10:00,64.68,64.82,64.44,64.48,100600.0,60.3509,60.4816,60.127,60.1643,100600.0
2022-01-10 10:20:00,64.46,64.9,64.44,64.83,72110.0,60.1457,60.5562,60.127,60.4909,72110.0
2022-01-10 10:30:00,64.83,64.97,64.55,64.55,70632.0,60.4909,60.6215,60.2296,60.2296,70632.0
2022-01-10 10:40:00,64.54,64.6,64.31,64.36,73040.0,60.2203,60.2763,60.0057,60.0524,73040.0
2022-01-10 10:50:00,64.36,64.51,64.35,64.48,68281.0,60.0524,60.1923,60.043,60.1643,68281.0
2022-01-10 11:00:00,64.48,64.5,64.3,64.45,74286.0,60.1643,60.183,59.9964,60.1363,74286.0
2022-01-10 11:10:00,64.45,64.64,64.42,64.47,68788.0,60.1363,60.3136,60.1083,60.155,68788.0
2022-01-10 11:20:00,64.46,64.58,64.35,64.49,72891.0,60.1457,60.2576,60.043,60.1737,72891.0
2022-01-10 11:30:00,64.48,64.6,64.42,64.46,62422.0,60.1643,60.2763,60.1083,60.1457,62422.0
2022-01-10 11:40:00,64.46,64.46,64.24,64.31,80727.0,60.1457,60.1457,59.9404,60.0057,80727.0
2022-01-10 11:50:00,64.3,64.4,64.18,64.39,79013.0,59.9964,60.0897,59.8844,60.0804,79013.0
2022-01-10 12:00:00,64.38,64.38,64.11,64.12,54414.0,60.071,60.071,59.8191,59.8284,54414.0
2022-01-10 12:10:00,64.12,64.23,64.0,64.03,80744.0,59.8284,59.9311,59.7165,59.7444,80744.0
2022-01-10 12:20:00,64.03,64.05,63.9,63.91,73247.0,59.7444,59.7631,59.6231,59.6325,73247.0
2022-01-10 12:30:00,63.91,63.94,63.79,63.82,60796.0,59.6325,59.6605,59.5205,59.5485,60796.0
2022-01-10 12:40:00,63.83,63.94,63.72,63.74,64024.0,59.5578,59.6605,59.4552,59.4739,64024.0
2022-01-10 12:50:00,63.75,64.03,63.74,63.85,78870.0,59.4832,59.7444,59.4739,59.5765,78870.0
2022-01-10 13:00:00,63.84,64.01,63.8,63.96,66807.0,59.5672,59.7258,59.5298,59.6791,66807.0
2022-01-10 13:10:00,63.97,64.11,63.94,64.11,61380.0,59.6885,59.8191,59.6605,59.8191,61380.0
2022-01-10 13:20:00,64.11,64.25,64.07,64.12,76460.0,59.8191,59.9497,59.7818,59.8284,76460.0
2022-01-10 13:30:00,64.12,64.21,64.01,64.03,38815.0,59.8284,59.9124,59.7258,59.7444,38815.0
2022-01-10 13:40:00,64.03,64.29,63.99,64.25,46434.0,59.7444,59.987,59.7071,59.9497,46434.0
2022-01-10 13:50:00,64.25,64.37,64.15,64.23,74385.0,59.9497,60.0617,59.8564,59.9311,74385.0
2022-01-10 14:00:00,64.23,64.59,64.21,64.57,86083.0,59.9311,60.267,59.9124,60.2483,86083.0
2022-01-10 14:10:00,64.56,64.57,64.35,64.45,116426.0,60.239,60.2483,60.043,60.1363,116426.0
2022-01-10 14:20:00,64.44,64.45,64.31,64.37,54013.0,60.127,60.1363,60.0057,60.0617,54013.0
2022-01-10 14:30:00,64.38,64.4,64.26,64.31,63214.0,60.071,60.0897,59.9591,60.0057,63214.0
2022-01-10 14:40:00,64.3,64.39,64.17,64.28,68347.0,59.9964,60.0804,59.8751,59.9777,68347.0
2022-01-10 14:50:00,64.27,64.3,64.13,64.26,50212.0,59.9684,59.9964,59.8378,59.9591,50212.0
2022-01-10 15:00:00,64.27,64.38,64.05,64.11,44114.0,59.9684,60.071,59.7631,59.8191,44114.0
2022-01-10 15:10:00,64.12,64.22,64.01,64.14,54174.0,59.8284,59.9217,59.7258,59.8471,54174.0
2022-01-10 15:20:00,64.14,64.15,63.99,64.11,91173.0,59.8471,59.8564,59.7071,59.8191,91173.0
2022-01-10 15:30:00,64.1,64.41,64.0,64.39,217595.0,59.8098,60.099,59.7165,60.0804,217595.0
2022-01-10 15:40:00,64.39,64.53,64.36,64.49,236322.0,60.0804,60.211,60.0524,60.1737,236322.0
2022-01-10 15:50:00,64.5,64.59,64.43,64.57,566388.0,60.183,60.267,60.1177,60.2483,566388.0
2022-01-11 09:30:00,64.58,64.72,64.19,64.49,161234.0,60.2576,60.3883,59.8937,60.1737,161234.0
2022-01-11 09:40:00,64.5,64.74,64.07,64.61,72653.0,60.183,60.4069,59.7818,60.2856,72653.0
2022-01-11 09:50:00,64.61,65.1,64.53,65.1,81958.0,60.2856,60.7428,60.211,60.7428,81958.0
2022-01-11 10:00:00,65.1,65.67,65.01,65.45,111280.0,60.7428,61.2747,60.6589,61.0694,111280.0
2022-01-11 10:10:00,65.43,65.67,65.26,65.63,147437.0,61.0507,61.2747,60.8921,61.2374,147437.0
2022-01-11 10:20:00,65.62,65.9,65.55,65.9,98459.0,61.228,61.4893,61.1627,61.4893,98459.0
2022-01-11 10:30:00,65.91,66.07,65.63,65.65,75845.0,61.4986,61.6479,61.2374,61.256,75845.0
2022-01-11 10:40:00,65.66,65.66,65.36,65.45,51972.0,61.2654,61.2654,60.9854,61.0694,51972.0
2022-01-11 10:50:00,65.45,65.62,65.38,65.53,53204.0,61.0694,61.228,61.0041,61.1441,53204.0
2022-01-11 11:00:00,65.55,65.95,65.51,65.81,51642.0,61.1627,61.5359,61.1254,61.4053,51642.0
2022-01-11 11:10:00,65.82,66.13,65.82,66.03,97849.0,61.4146,61.7039,61.4146,61.6106,97849.0
2022-01-11 11:20:00,66.04,66.14,65.88,66.14,42582.0,61.6199,61.7132,61.4706,61.7132,42582.0
2022-01-11 11:30:00,66.14,66.32,66.12,66.3,38124.0,61.7132,61.8812,61.6946,61.8625,38124.0
2022-01-11 11:40:00,66.3,66.49,66.26,66.3,50009.0,61.8625,62.0398,61.8252,61.8625,50009.0
2022-01-11 11:50:00,66.31,66.43,66.31,66.37,43063.0,61.8718,61.9838,61.8718,61.9278,43063.0
2022-01-11 12:00:00,66.36,66.48,66.36,66.41,31628.0,61.9185,62.0305,61.9185,61.9652,31628.0
2022-01-11 12:10:00,66.42,66.52,66.35,66.51,46472.0,61.9745,62.0678,61.9092,62.0585,46472.0
2022-01-11 12:20:00,66.52,66.52,66.23,66.29,48688.0,62.0678,62.0678,61.7972,61.8532,48688.0
2022-01-11 12:30:00,66.31,66.36,66.18,66.2,41268.0,61.8718,61.9185,61.7505,61.7692,41268.0
2022-01-11 12:40:00,66.2,66.29,66.14,66.28,49336.0,61.7692,61.8532,61.7132,61.8439,49336.0
2022-01-11 12:50:00,66.28,66.34,66.24,66.27,35634.0,61.8439,61.8998,61.8065,61.8345,35634.0
2022-01-11 13:00:00,66.26,66.27,66.08,66.19,39485.0,61.8252,61.8345,61.6572,61.7599,39485.0
2022-01-11 13:10:00,66.21,66.36,66.2,66.34,27847.0,61.7785,61.9185,61.7692,61.8998,27847.0
2022-01-11 13:20:00,66.35,66.42,66.32,66.34,38317.0,61.9092,61.9745,61.8812,61.8998,38317.0
2022-01-11 13:30:00,66.34,66.44,66.34,66.42,25121.0,61.8998,61.9931,61.8998,61.9745,25121.0
2022-01-11 13:40:00,66.42,66.44,66.35,66.36,30000.0,61.9745,61.9931,61.9092,61.9185,30000.0
2022-01-11 13:50:00,66.38,66.42,66.32,66.32,28007.0,61.9372,61.9745,61.8812,61.8812,28007.0
2022-01-11 14:00:00,66.32,66.42,66.26,66.29,35734.0,61.8812,61.9745,61.8252,61.8532,35734.0
2022-01-11 14:10:00,66.31,66.37,66.3,66.33,25216.0,61.8718,61.9278,61.8625,61.8905,25216.0
2022-01-11 14:20:00,66.33,66.33,66.19,66.21,29392.0,61.8905,61.8905,61.7599,61.7785,29392.0
2022-01-11 14:30:00,66.2,66.22,66.05,66.2,74852.0,61.7692,61.7879,61.6292,61.7692,74852.0
2022-01-11 14:40:00,66.21,66.32,66.13,66.31,31641.0,61.7785,61.8812,61.7039,61.8718,31641.0
2022-01-11 14:50:00,66.3,66.37,66.23,66.25,35341.0,61.8625,61.9278,61.7972,61.8159,35341.0
2022-01-11 15:00:00,66.23,66.38,66.23,66.34,35710.0,61.7972,61.9372,61.7972,61.8998,35710.0
2022-01-11 15:10:00,66.33,66.36,66.26,66.3,38967.0,61.8905,61.9185,61.8252,61.8625,38967.0
2022-01-11 15:20:00,66.3,66.34,66.23,66.25,72871.0,61.8625,61.8998,61.7972,61.8159,72871.0
2022-01-11 15:30:00,66.24,66.46,66.23,66.35,79599.0,61.8065,62.0118,61.7972,61.9092,79599.0
2022-01-11 15:40:00,66.34,66.35,66.22,66.28,113209.0,61.8998,61.9092,61.7879,61.8439,113209.0
2022-01-11 15:50:00,66.28,66.46,66.18,66.43,254710.0,61.8439,62.0118,61.7505,61.9838,254710.0
2022-01-12 09:30:00,66.94,66.99,66.13,66.39,237473.0,62.4597,62.5063,61.7039,61.9465,237473.0
2022-01-12 09:40:00,66.42,66.42,65.77,65.83,100822.0,61.9745,61.9745,61.368,61.424,100822.0
2022-01-12 09:50:00,65.84,66.05,65.7,65.7,89554.0,61.4333,61.6292,61.3027,61.3027,89554.0
2022-01-12 10:00:00,65.75,65.77,65.04,65.17,169398.0,61.3493,61.368,60.6868,60.8081,169398.0
2022-01-12 10:10:00,65.16,65.29,65.1,65.19,98829.0,60.7988,60.9201,60.7428,60.8268,98829.0
2022-01-12 10:20:00,65.19,65.21,64.6,64.7,152040.0,60.8268,60.8455,60.2763,60.3696,152040.0
2022-01-12 10:30:00,64.72,64.77,64.24,64.24,115527.0,60.3883,60.4349,59.9404,59.9404,115527.0
2022-01-12 10:40:00,64.24,64.43,64.14,64.32,112366.0,59.9404,60.1177,59.8471,60.015,112366.0
2022-01-12 10:50:00,64.32,64.39,64.13,64.22,80659.0,60.015,60.0804,59.8378,59.9217,80659.0
2022-01-12 11:00:00,64.21,64.34,63.91,64.0,117932.0,59.9124,60.0337,59.6325,59.7165,117932.0
2022-01-12 11:10:00,64.0,64.08,63.85,64.06,86191.0,59.7165,59.7911,59.5765,59.7724,86191.0
2022-01-12 11:20:00,64.06,64.19,63.9,64.18,90246.0,59.7724,59.8937,59.6231,59.8844,90246.0
2022-01-12 11:30:00,64.17,64.47,64.14,64.32,138398.0,59.8751,60.155,59.8471,60.015,138398.0
2022-01-12 11:40:00,64.33,64.39,64.18,64.2,56676.0,60.0244,60.0804,59.8844,59.9031,56676.0
2022-01-12 11:50:00,64.2,64.42,64.2,64.38,97021.0,59.9031,60.1083,59.9031,60.071,97021.0
2022-01-12 12:00:00,64.39,64.53,64.3,64.34,147496.0,60.0804,60.211,59.9964,60.0337,147496.0
2022-01-12 12:10:00,64.36,64.4,64.17,64.26,43272.0,60.0524,60.0897,59.8751,59.9591,43272.0
2022-01-12 12:20:00,64.25,64.47,64.24,64.43,54245.0,59.9497,60.155,59.9404,60.1177,54245.0
2022-01-12 12:30:00,64.44,64.53,64.41,64.42,37527.0,60.127,60.211,60.099,60.1083,37527.0
2022-01-12 12:40:00,64.42,64.45,64.34,64.4,35340.0,60.1083,60.1363,60.0337,60.0897,35340.0
2022-01-12 12:50:00,64.4,64.48,64.39,64.44,44599.0,60.0897,60.1643,60.0804,60.127,44599.0
2022-01-12 13:00:00,64.44,64.47,64.37,64.39,34067.0,60.127,60.155,60.0617,60.0804,34067.0
2022-01-12 13:10:00,64.4,64.45,64.21,64.28,55099.0,60.0897,60.1363,59.9124,59.9777,55099.0
2022-01-12 13:20:00,64.29,64.38,64.26,64.27,35355.0,59.987,60.071,59.9591,59.9684,35355.0
2022-01-12 13:30:00,64.27,64.29,64.15,64.17,56820.0,59.9684,59.987,59.8564,59.8751,56820.0
2022-01-12 13:40:00,64.17,64.31,64.17,64.24,70558.0,59.8751,60.0057,59.8751,59.9404,70558.0
2022-01-12 13:50:00,64.23,64.23,64.12,64.2,40543.0,59.9311,59.9311,59.8284,59.9031,40543.0
2022-01-12 14:00:00,64.18,64.22,64.08,64.15,50544.0,59.8844,59.9217,59.7911,59.8564,50544.0
2022-01-12 14:10:00,64.15,64.25,64.12,64.22,42683.0,59.8564,59.9497,59.8284,59.9217,42683.0
2022-01-12 14:20:00,64.22,64.37,64.21,64.37,45249.0,59.9217,60.0617,59.9124,60.0617,45249.0
2022-01-12 14:30:00,64.36,64.37,64.26,64.34,61717.0,60.0524,60.0617,59.9591,60.0337,61717.0
2022-01-12 14:40:00,64.34,64.34,64.23,64.29,36230.0,60.0337,60.0337,59.9311,59.987,36230.0
2022-01-12 14:50:00,64.29,64.37,64.27,64.36,46193.0,59.987,60.0617,59.9684,60.0524,46193.0
2022-01-12 15:00:00,64.35,64.39,64.15,64.15,62182.0,60.043,60.0804,59.8564,59.8564,62182.0
2022-01-12 15:10:00,64.16,64.27,64.15,64.22,60366.0,59.8657,59.9684,59.8564,59.9217,60366.0
2022-01-12 15:20:00,64.22,64.27,64.18,64.23,52611.0,59.9217,59.9684,59.8844,59.9311,52611.0
2022-01-12 15:30:00,64.23,64.3,64.18,64.23,107173.0,59.9311,59.9964,59.8844,59.9311,107173.0
2022-01-12 15:40:00,64.22,64.37,64.19,64.23,151203.0,59.9217,60.0617,59.8937,59.9311,151203.0
2022-01-12 15:50:00,64.24,64.36,64.23,64.32,333700.0,59.9404,60.0524,59.9311,60.015,333700.0
2022-01-13 09:30:00,64.74,65.24,64.38,65.02,187334.0,60.4069,60.8735,60.071,60.6682,187334.0
2022-01-13 09:40:00,64.98,65.03,64.59,64.83,92770.0,60.6309,60.6775,60.267,60.4909,92770.0
2022-01-13 09:50:00,64.86,65.05,64.79,64.89,94346.0,60.5189,60.6962,60.4536,60.5469,94346.0
2022-01-13 10:00:00,64.89,64.95,64.54,64.78,69888.0,60.5469,60.6029,60.2203,60.4443,69888.0
2022-01-13 10:10:00,64.76,64.76,64.34,64.39,48434.0,60.4256,60.4256,60.0337,60.0804,48434.0
2022-01-13 10:20:00,64.39,64.56,64.27,64.42,58255.0,60.0804,60.239,59.9684,60.1083,58255.0
2022-01-13 10:30:00,64.42,64.45,64.18,64.22,44124.0,60.1083,60.1363,59.8844,59.9217,44124.0
2022-01-13 10:40:00,64.22,64.43,64.19,64.22,195493.0,59.9217,60.1177,59.8937,59.9217,195493.0
2022-01-13 10:50:00,64.21,64.21,64.01,64.02,55034.0,59.9124,59.9124,59.7258,59.7351,55034.0
2022-01-13 11:00:00,64.01,64.19,63.96,64.11,50927.0,59.7258,59.8937,59.6791,59.8191,50927.0
2022-01-13 11:10:00,64.09,64.12,63.97,64.01,43850.0,59.8004,59.8284,59.6885,59.7258,43850.0
2022-01-13 11:20:00,63.99,64.37,63.97,64.34,40885.0,59.7071,60.0617,59.6885,60.0337,40885.0
2022-01-13 11:30:00,64.35,64.55,64.31,64.47,52092.0,60.043,60.2296,60.0057,60.155,52092.0
2022-01-13 11:40:00,64.46,64.51,64.36,64.45,40747.0,60.1457,60.1923,60.0524,60.1363,40747.0
2022-01-13 11:50:00,64.44,64.47,64.39,64.42,27404.0,60.127,60.155,60.0804,60.1083,27404.0
2022-01-13 12:00:00,64.39,64.4,64.2,64.32,41822.0,60.0804,60.0897,59.9031,60.015,41822.0
2022-01-13 12:10:00,64.31,64.31,63.97,63.99,52928.0,60.0057,60.0057,59.6885,59.7071,52928.0
2022-01-13 12:20:00,63.97,63.97,63.73,63.76,48573.0,59.6885,59.6885,59.4645,59.4925,48573.0
2022-01-13 12:30:00,63.75,63.87,63.62,63.8,50513.0,59.4832,59.5952,59.3619,59.5298,50513.0
2022-01-13 12:40:00,63.8,63.87,63.7,63.8,63056.0,59.5298,59.5952,59.4365,59.5298,63056.0
2022-01-13 12:50:00,63.78,63.91,63.73,63.88,42971.0,59.5112,59.6325,59.4645,59.6045,42971.0
2022-01-13 13:00:00,63.86,64.09,63.75,64.03,46545.0,59.5858,59.8004,59.4832,59.7444,46545.0
2022-01-13 13:10:00,64.03,64.12,63.97,64.06,31185.0,59.7444,59.8284,59.6885,59.7724,31185.0
2022-01-13 13:20:00,64.05,64.17,64.02,64.11,37084.0,59.7631,59.8751,59.7351,59.8191,37084.0
2022-01-13 13:30:00,64.1,64.11,63.99,64.06,29884.0,59.8098,59.8191,59.7071,59.7724,29884.0
2022-01-13 13:40:00,64.05,64.12,64.02,64.09,32176.0,59.7631,59.8284,59.7351,59.8004,32176.0
2022-01-13 13:50:00,64.09,64.21,64.06,64.17,42140.0,59.8004,59.9124,59.7724,59.8751,42140.0
2022-01-13 14:00:00,64.17,64.22,64.11,64.12,50337.0,59.8751,59.9217,59.8191,59.8284,50337.0
2022-01-13 14:10:00,64.13,64.18,63.96,63.99,75055.0,59.8378,59.8844,59.6791,59.7071,75055.0
2022-01-13 14:20:00,63.99,64.01,63.85,63.85,66145.0,59.7071,59.7258,59.5765,59.5765,66145.0
2022-01-13 14:30:00,63.84,63.89,63.79,63.79,49557.0,59.5672,59.6138,59.5205,59.5205,49557.0
2022-01-13 14:40:00,63.82,63.87,63.69,63.71,39006.0,59.5485,59.5952,59.4272,59.4459,39006.0
2022-01-13 14:50:00,63.69,63.83,63.69,63.83,50514.0,59.4272,59.5578,59.4272,59.5578,50514.0
2022-01-13 15:00:00,63.81,63.81,63.68,63.73,40747.0,59.5392,59.5392,59.4179,59.4645,40747.0
2022-01-13 15:10:00,63.73,63.75,63.59,63.67,71118.0,59.4645,59.4832,59.3339,59.4085,71118.0
2022-01-13 15:20:00,63.67,63.69,63.46,63.67,78575.0,59.4085,59.4272,59.2126,59.4085,78575.0
2022-01-13 15:30:00,63.68,63.75,63.52,63.54,81952.0,59.4179,59.4832,59.2686,59.2872,81952.0
2022-01-13 15:40:00,63.55,63.6,63.47,63.48,119313.0,59.2966,59.3432,59.2219,59.2313,119313.0
2022-01-13 15:50:00,63.47,63.48,63.17,63.28,542894.0,59.2219,59.2313,58.942,59.0446,542894.0
2022-01-14 09:30:00,63.17,63.55,62.64,63.44,219844.0,58.942,59.2966,58.4475,59.1939,219844.0
2022-01-14 09:40:00,63.44,63.54,63.18,63.3,105461.0,59.1939,59.2872,58.9513,59.0633,105461.0
2022-01-14 09:50:00,63.29,63.75,63.23,63.45,121836.0,59.054,59.4832,58.998,59.2033,121836.0
2022-01-14 10:00:00,63.46,63.56,62.89,63.41,201599.0,59.2126,59.3059,58.6807,59.1659,201599.0
2022-01-14 10:10:00,63.41,63.64,63.33,63.6,61995.0,59.1659,59.3806,59.0913,59.3432,61995.0
2022-01-14 10:20:00,63.61,63.61,63.22,63.37,180058.0,59.3526,59.3526,58.9887,59.1286,180058.0
2022-01-14 10:30:00,63.35,63.55,63.18,63.3,405420.0,59.11,59.2966,58.9513,59.0633,405420.0
2022-01-14 10:40:00,63.34,63.68,63.26,63.65,268266.0,59.1006,59.4179,59.026,59.3899,268266.0
2022-01-14 10:50:00,63.65,63.84,63.27,63.29,164393.0,59.3899,59.5672,59.0353,59.054,164393.0
2022-01-14 11:00:00,63.29,63.45,62.99,63.02,91239.0,59.054,59.2033,58.7741,58.802,91239.0
2022-01-14 11:10:00,63.04,63.27,63.03,63.14,263636.0,58.8207,59.0353,58.8114,58.914,263636.0
2022-01-14 11:20:00,63.16,63.4,63.15,63.3,151640.0,58.9327,59.1566,58.9233,59.0633,151640.0
2022-01-14 11:30:00,63.31,63.57,63.22,63.56,113014.0,59.0726,59.3152,58.9887,59.3059,113014.0
2022-01-14 11:40:00,63.56,63.84,63.51,63.75,52580.0,59.3059,59.5672,59.2593,59.4832,52580.0
2022-01-14 11:50:00,63.77,63.82,63.71,63.72,41059.0,59.5019,59.5485,59.4459,59.4552,41059.0
2022-01-14 12:00:00,63.71,63.72,63.53,63.64,60414.0,59.4459,59.4552,59.2779,59.3806,60414.0
2022-01-14 12:10:00,63.64,63.66,63.44,63.6,18904.0,59.3806,59.3992,59.1939,59.3432,18904.0
2022-01-14 12:20:00,63.58,63.58,63.42,63.49,19833.0,59.3246,59.3246,59.1753,59.2406,19833.0
2022-01-14 12:30:00,63.49,63.51,63.4,63.4,23104.0,59.2406,59.2593,59.1566,59.1566,23104.0
2022-01-14 12:40:00,63.4,63.4,63.16,63.22,33309.0,59.1566,59.1566,58.9327,58.9887,33309.0
2022-01-14 12:50:00,63.22,63.23,63.11,63.16,39858.0,58.9887,58.998,58.886,58.9327,39858.0
2022-01-14 13:00:00,63.15,63.28,63.11,63.12,31491.0,58.9233,59.0446,58.886,58.8954,31491.0
2022-01-14 13:10:00,63.1,63.26,63.09,63.2,31552.0,58.8767,59.026,58.8674,58.97,31552.0
2022-01-14 13:20:00,63.2,63.21,63.0,63.04,30666.0,58.97,58.9793,58.7834,58.8207,30666.0
2022-01-14 13:30:00,63.02,63.14,63.02,63.09,29361.0,58.802,58.914,58.802,58.8674,29361.0
2022-01-14 13:40:00,63.09,63.27,63.09,63.22,66284.0,58.8674,59.0353,58.8674,58.9887,66284.0
2022-01-14 13:50:00,63.23,63.53,63.23,63.48,24292.0,58.998,59.2779,58.998,59.2313,24292.0
2022-01-14 14:00:00,63.49,63.53,63.37,63.39,31164.0,59.2406,59.2779,59.1286,59.1473,31164.0
2022-01-14 14:10:00,63.35,63.45,63.32,63.44,29180.0,59.11,59.2033,59.082,59.1939,29180.0
2022-01-14 14:20:00,63.43,63.47,63.27,63.27,19909.0,59.1846,59.2219,59.0353,59.0353,19909.0
2022-01-14 14:30:00,63.27,63.54,63.27,63.5,19869.0,59.0353,59.2872,59.0353,59.2499,19869.0
2022-01-14 14:40:00,63.49,63.55,63.44,63.54,32557.0,59.2406,59.2966,59.1939,59.2872,32557.0
2022-01-14 14:50:00,63.53,63.65,63.52,63.55,27838.0,59.2779,59.3899,59.2686,59.2966,27838.0
2022-01-14 15:00:00,63.57,63.61,63.37,63.37,38233.0,59.3152,59.3526,59.1286,59.1286,38233.0
2022-01-14 15:10:00,63.39,63.56,63.35,63.53,35932.0,59.1473,59.3059,59.11,59.2779,35932.0
2022-01-14 15:20:00,63.53,63.63,63.51,63.54,53015.0,59.2779,59.3712,59.2593,59.2872,53015.0
2022-01-14 15:30:00,63.54,63.69,63.54,63.6,70136.0,59.2872,59.4272,59.2872,59.3432,70136.0
2022-01-14 15:40:00,63.6,63.65,63.38,63.39,142865.0,59.3432,59.3899,59.138,59.1473,142865.0
2022-01-14 15:50:00,63.39,63.54,63.37,63.45,489031.0,59.1473,59.2872,59.1286,59.2033,489031.0
2022-01-18 09:30:00,62.8,62.8,62.06,62.18,317132.0,58.5968,58.5968,57.9063,58.0183,317132.0
2022-01-18 09:40:00,62.18,62.3,61.96,62.0,233295.0,58.0183,58.1302,57.813,57.8503,233295.0
2022-01-18 09:50:00,61.99,62.15,61.84,62.13,131787.0,57.841,57.9903,57.701,57.9716,131787.0
2022-01-18 10:00:00,62.09,62.66,62.0,62.64,102192.0,57.9343,58.4661,57.8503,58.4475,102192.0
2022-01-18 10:10:00,62.63,62.76,62.41,62.45,112269.0,58.4382,58.5595,58.2329,58.2702,112269.0
2022-01-18 10:20:00,62.43,62.58,62.36,62.58,99593.0,58.2515,58.3915,58.1862,58.3915,99593.0
2022-01-18 10:30:00,62.55,62.55,62.17,62.3,184882.0,58.3635,58.3635,58.0089,58.1302,184882.0
2022-01-18 10:40:00,62.29,62.56,62.27,62.56,67169.0,58.1209,58.3728,58.1022,58.3728,67169.0
2022-01-18 10:50:00,62.54,62.6,62.42,62.54,59011.0,58.3542,58.4102,58.2422,58.3542,59011.0
2022-01-18 11:00:00,62.54,62.59,62.36,62.43,145222.0,58.3542,58.4008,58.1862,58.2515,145222.0
2022-01-18 11:10:00,62.44,62.48,62.13,62.13,67764.0,58.2609,58.2982,57.9716,57.9716,67764.0
2022-01-18 11:20:00,62.13,62.23,62.0,62.2,117893.0,57.9716,58.0649,57.8503,58.0369,117893.0
2022-01-18 11:30:00,62.2,62.33,62.13,62.22,225885.0,58.0369,58.1582,57.9716,58.0556,225885.0
2022-01-18 11:40:00,62.22,62.25,61.96,62.0,78436.0,58.0556,58.0836,57.813,57.8503,78436.0
2022-01-18 11:50:00,61.99,62.04,61.95,61.98,89496.0,57.841,57.8876,57.8037,57.8317,89496.0
2022-01-18 12:00:00,61.98,62.01,61.76,61.95,57592.0,57.8317,57.8596,57.6264,57.8037,57592.0
2022-01-18 12:10:00,61.95,62.01,61.86,61.99,49687.0,57.8037,57.8596,57.7197,57.841,49687.0
2022-01-18 12:20:00,61.99,62.01,61.81,61.85,55179.0,57.841,57.8596,57.673,57.7104,55179.0
2022-01-18 12:30:00,61.85,61.89,61.73,61.89,38917.0,57.7104,57.7477,57.5984,57.7477,38917.0
2022-01-18 12:40:00,61.9,62.0,61.89,61.96,96079.0,57.757,57.8503,57.7477,57.813,96079.0
2022-01-18 12:50:00,61.96,62.01,61.9,61.92,150312.0,57.813,57.8596,57.757,57.7757,150312.0
2022-01-18 13:00:00,61.92,62.01,61.88,61.95,192221.0,57.7757,57.8596,57.7383,57.8037,192221.0
2022-01-18 13:10:00,61.94,62.01,61.88,61.98,144992.0,57.7943,57.8596,57.7383,57.8317,144992.0
2022-01-18 13:20:00,61.97,61.98,61.9,61.96,157548.0,57.8223,57.8317,57.757,57.813,157548.0
2022-01-18 13:30:00,61.96,62.01,61.85,61.95,101545.0,57.813,57.8596,57.7104,57.8037,101545.0
2022-01-18 13:40:00,61.96,61.97,61.64,61.66,65766.0,57.813,57.8223,57.5144,57.5331,65766.0
2022-01-18 13:50:00,61.65,61.75,61.61,61.73,55355.0,57.5237,57.6171,57.4864,57.5984,55355.0
2022-01-18 14:00:00,61.74,61.83,61.72,61.76,52216.0,57.6077,57.6917,57.5891,57.6264,52216.0
2022-01-18 14:10:00,61.75,61.8,61.67,61.76,47143.0,57.6171,57.6637,57.5424,57.6264,47143.0
2022-01-18 14:20:00,61.76,61.76,61.62,61.65,60770.0,57.6264,57.6264,57.4958,57.5237,60770.0
2022-01-18 14:30:00,61.65,61.83,61.64,61.79,61900.0,57.5237,57.6917,57.5144,57.6544,61900.0
2022-01-18 14:40:00,61.78,61.87,61.74,61.85,72757.0,57.645,57.729,57.6077,57.7104,72757.0
2022-01-18 14:50:00,61.84,62.04,61.81,61.92,84064.0,57.701,57.8876,57.673,57.7757,84064.0
2022-01-18 15:00:00,61.92,61.98,61.78,61.88,69860.0,57.7757,57.8317,57.645,57.7383,69860.0
2022-01-18 15:10:00,61.87,61.89,61.66,61.73,61785.0,57.729,57.7477,57.5331,57.5984,61785.0
2022-01-18 15:20:00,61.72,61.86,61.69,61.8,58782.0,57.5891,57.7197,57.5611,57.6637,58782.0
2022-01-18 15:30:00,61.79,61.89,61.74,61.85,181577.0,57.6544,57.7477,57.6077,57.7104,181577.0
2022-01-18 15:40:00,61.84,61.86,61.53,61.72,294041.0,57.701,57.7197,57.4118,57.5891,294041.0
2022-01-18 15:50:00,61.72,61.85,61.53,61.61,807238.0,57.5891,57.7104,57.4118,57.4864,807238.0
2022-01-19 09:30:00,61.96,62.77,61.92,62.34,186022.0,57.813,58.5688,57.7757,58.1676,186022.0
2022-01-19 09:40:00,62.31,62.35,62.02,62.18,48487.0,58.1396,58.1769,57.869,58.0183,48487.0
2022-01-19 09:50:00,62.19,62.65,62.13,62.62,63170.0,58.0276,58.4568,57.9716,58.4288,63170.0
2022-01-19 10:00:00,62.67,62.73,62.42,62.5,82949.0,58.4755,58.5315,58.2422,58.3169,82949.0
2022-01-19 10:10:00,62.54,62.77,62.38,62.49,65531.0,58.3542,58.5688,58.2049,58.3075,65531.0
2022-01-19 10:20:00,62.51,62.56,62.35,62.36,77628.0,58.3262,58.3728,58.1769,58.1862,77628.0
2022-01-19 10:30:00,62.38,62.43,62.11,62.12,120106.0,58.2049,58.2515,57.953,57.9623,120106.0
2022-01-19 10:40:00,62.12,62.27,62.07,62.21,75367.0,57.9623,58.1022,57.9156,58.0463,75367.0
2022-01-19 10:50:00,62.2,62.39,62.2,62.32,61040.0,58.0369,58.2142,58.0369,58.1489,61040.0
2022-01-19 11:00:00,62.33,62.36,62.0,62.16,120234.0,58.1582,58.1862,57.8503,57.9996,120234.0
2022-01-19 11:10:00,62.15,62.17,62.02,62.14,78690.0,57.9903,58.0089,57.869,57.9809,78690.0
2022-01-19 11:20:00,62.13,62.3,62.09,62.28,79114.0,57.9716,58.1302,57.9343,58.1116,79114.0
2022-01-19 11:30:00,62.28,62.38,62.08,62.36,69918.0,58.1116,58.2049,57.925,58.1862,69918.0
2022-01-19 11:40:00,62.34,62.46,62.2,62.26,92896.0,58.1676,58.2795,58.0369,58.0929,92896.0
2022-01-19 11:50:00,62.26,62.46,62.23,62.41,47447.0,58.0929,58.2795,58.0649,58.2329,47447.0
2022-01-19 12:00:00,62.42,62.65,62.42,62.59,47186.0,58.2422,58.4568,58.2422,58.4008,47186.0
2022-01-19 12:10:00,62.59,62.69,62.54,62.68,55581.0,58.4008,58.4941,58.3542,58.4848,55581.0
2022-01-19 12:20:00,62.68,62.84,62.68,62.82,53034.0,58.4848,58.6341,58.4848,58.6154,53034.0
2022-01-19 12:30:00,62.82,62.83,62.66,62.69,68531.0,58.6154,58.6248,58.4661,58.4941,68531.0
2022-01-19 12:40:00,62.69,62.76,62.59,62.71,57902.0,58.4941,58.5595,58.4008,58.5128,57902.0
2022-01-19 12:50:00,62.7,62.74,62.58,62.65,38942.0,58.5035,58.5408,58.3915,58.4568,38942.0
2022-01-19 13:00:00,62.65,62.65,62.43,62.47,41871.0,58.4568,58.4568,58.2515,58.2889,41871.0
2022-01-19 13:10:00,62.5,62.67,62.48,62.63,80367.0,58.3169,58.4755,58.2982,58.4382,80367.0
2022-01-19 13:20:00,62.63,62.67,62.55,62.57,58153.0,58.4382,58.4755,58.3635,58.3822,58153.0
2022-01-19 13:30:00,62.56,62.64,62.45,62.48,78626.0,58.3728,58.4475,58.2702,58.2982,78626.0
2022-01-19 13:40:00,62.47,62.57,62.47,62.53,39599.0,58.2889,58.3822,58.2889,58.3448,39599.0
2022-01-19 13:50:00,62.53,62.72,62.48,62.61,43420.0,58.3448,58.5221,58.2982,58.4195,43420.0
2022-01-19 14:00:00,62.6,62.63,62.41,62.5,175447.0,58.4102,58.4382,58.2329,58.3169,175447.0
2022-01-19 14:10:00,62.5,62.53,62.4,62.42,130798.0,58.3169,58.3448,58.2235,58.2422,130798.0
2022-01-19 14:20:00,62.42,62.49,62.35,62.38,47863.0,58.2422,58.3075,58.1769,58.2049,47863.0
2022-01-19 14:30:00,62.39,62.47,62.34,62.41,67600.0,58.2142,58.2889,58.1676,58.2329,67600.0
2022-01-19 14:40:00,62.42,62.57,62.42,62.44,66353.0,58.2422,58.3822,58.2422,58.2609,66353.0
2022-01-19 14:50:00,62.45,62.59,62.4,62.51,83503.0,58.2702,58.4008,58.2235,58.3262,83503.0
2022-01-19 15:00:00,62.5,62.52,62.43,62.49,158191.0,58.3169,58.3355,58.2515,58.3075,158191.0
2022-01-19 15:10:00,62.47,62.75,62.45,62.75,103211.0,58.2889,58.5501,58.2702,58.5501,103211.0
2022-01-19 15:20:00,62.73,62.73,62.5,62.56,110156.0,58.5315,58.5315,58.3169,58.3728,110156.0
2022-01-19 15:30:00,62.56,62.63,62.45,62.54,313772.0,58.3728,58.4382,58.2702,58.3542,313772.0
2022-01-19 15:40:00,62.53,62.61,62.49,62.51,122275.0,58.3448,58.4195,58.3075,58.3262,122275.0
2022-01-19 15:50:00,62.5,62.62,62.23,62.29,634638.0,58.3169,58.4288,58.0649,58.1209,634638.0
2022-01-20 09:30:00,62.85,63.63,62.75,63.31,200446.0,58.6434,59.3712,58.5501,59.0726,200446.0
2022-01-20 09:40:00,63.33,63.59,63.28,63.46,102657.0,59.0913,59.3339,59.0446,59.2126,102657.0
2022-01-20 09:50:00,63.42,63.5,63.17,63.22,82785.0,59.1753,59.2499,58.942,58.9887,82785.0
2022-01-20 10:00:00,63.2,63.67,63.07,63.57,121172.0,58.97,59.4085,58.8487,59.3152,121172.0
2022-01-20 10:10:00,63.54,63.68,63.32,63.32,95310.0,59.2872,59.4179,59.082,59.082,95310.0
2022-01-20 10:20:00,63.32,63.32,63.12,63.19,259029.0,59.082,59.082,58.8954,58.9607,259029.0
2022-01-20 10:30:00,63.17,63.43,63.12,63.14,85920.0,58.942,59.1846,58.8954,58.914,85920.0
2022-01-20 10:40:00,63.15,63.52,63.14,63.42,48902.0,58.9233,59.2686,58.914,59.1753,48902.0
2022-01-20 10:50:00,63.46,63.51,63.21,63.24,51151.0,59.2126,59.2593,58.9793,59.0073,51151.0
2022-01-20 11:00:00,63.18,63.4,63.17,63.24,55344.0,58.9513,59.1566,58.942,59.0073,55344.0
2022-01-20 11:10:00,63.25,63.25,63.04,63.11,47083.0,59.0167,59.0167,58.8207,58.886,47083.0
2022-01-20 11:20:00,63.12,63.12,62.94,63.01,57809.0,58.8954,58.8954,58.7274,58.7927,57809.0
2022-01-20 11:30:00,63.02,63.24,62.98,63.15,46501.0,58.802,59.0073,58.7647,58.9233,46501.0
2022-01-20 11:40:00,63.16,63.27,63.12,63.2,56091.0,58.9327,59.0353,58.8954,58.97,56091.0
2022-01-20 11:50:00,63.21,63.4,63.18,63.31,66299.0,58.9793,59.1566,58.9513,59.0726,66299.0
2022-01-20 12:00:00,63.3,63.36,63.09,63.1,31991.0,59.0633,59.1193,58.8674,58.8767,31991.0
2022-01-20 12:10:00,63.11,63.11,62.92,62.92,55852.0,58.886,58.886,58.7087,58.7087,55852.0
2022-01-20 12:20:00,62.95,63.04,62.89,63.04,25510.0,58.7367,58.8207,58.6807,58.8207,25510.0
2022-01-20 12:30:00,63.04,63.14,62.95,63.06,42485.0,58.8207,58.914,58.7367,58.8394,42485.0
2022-01-20 12:40:00,63.08,63.16,63.02,63.03,21465.0,58.858,58.9327,58.802,58.8114,21465.0
2022-01-20 12:50:00,63.02,63.02,62.81,62.84,29774.0,58.802,58.802,58.6061,58.6341,29774.0
2022-01-20 13:00:00,62.84,62.84,62.62,62.65,85798.0,58.6341,58.6341,58.4288,58.4568,85798.0
2022-01-20 13:10:00,62.64,62.74,62.61,62.66,27863.0,58.4475,58.5408,58.4195,58.4661,27863.0
2022-01-20 13:20:00,62.67,62.79,62.65,62.69,33949.0,58.4755,58.5874,58.4568,58.4941,33949.0
2022-01-20 13:30:00,62.69,62.8,62.61,62.7,72053.0,58.4941,58.5968,58.4195,58.5035,72053.0
2022-01-20 13:40:00,62.69,62.74,62.6,62.65,21005.0,58.4941,58.5408,58.4102,58.4568,21005.0
2022-01-20 13:50:00,62.63,62.69,62.55,62.57,19321.0,58.4382,58.4941,58.3635,58.3822,19321.0
2022-01-20 14:00:00,62.58,62.86,62.58,62.78,31500.0,58.3915,58.6528,58.3915,58.5781,31500.0
2022-01-20 14:10:00,62.79,62.8,62.54,62.59,38463.0,58.5874,58.5968,58.3542,58.4008,38463.0
2022-01-20 14:20:00,62.61,62.64,62.5,62.52,30830.0,58.4195,58.4475,58.3169,58.3355,30830.0
2022-01-20 14:30:00,62.52,62.52,62.33,62.4,31171.0,58.3355,58.3355,58.1582,58.2235,31171.0
2022-01-20 14:40:00,62.4,62.5,62.31,62.39,73687.0,58.2235,58.3169,58.1396,58.2142,73687.0
2022-01-20 14:50:00,62.38,62.44,62.32,62.34,34588.0,58.2049,58.2609,58.1489,58.1676,34588.0
2022-01-20 15:00:00,62.37,62.44,62.01,62.04,42051.0,58.1956,58.2609,57.8596,57.8876,42051.0
2022-01-20 15:10:00,62.04,62.08,61.87,61.95,39143.0,57.8876,57.925,57.729,57.8037,39143.0
2022-01-20 15:20:00,61.94,61.96,61.53,61.59,77200.0,57.7943,57.813,57.4118,57.4678,77200.0
2022-01-20 15:30:00,61.57,61.59,61.24,61.32,130223.0,57.4491,57.4678,57.1412,57.2158,130223.0
2022-01-20 15:40:00,61.32,61.38,60.98,61.01,183624.0,57.2158,57.2718,56.8986,56.9266,183624.0
2022-01-20 15:50:00,61.0,61.04,60.66,60.71,517280.0,56.9172,56.9546,56.6,56.6467,517280.0
2022-01-21 09:30:00,60.82,61.07,60.31,60.39,348614.0,56.7493,56.9826,56.2734,56.3481,348614.0
2022-01-21 09:40:00,60.37,60.68,60.13,60.39,110630.0,56.3294,56.6187,56.1055,56.3481,110630.0
2022-01-21 09:50:00,60.35,60.42,60.18,60.3,75745.0,56.3108,56.3761,56.1521,56.2641,75745.0
2022-01-21 10:00:00,60.29,60.68,60.07,60.35,957025.0,56.2548,56.6187,56.0495,56.3108,957025.0
2022-01-21 10:10:00,60.34,60.37,59.9,60.0,158824.0,56.3014,56.3294,55.8909,55.9842,158824.0
2022-01-21 10:20:00,60.02,60.58,59.99,60.5,120682.0,56.0028,56.5254,55.9748,56.4507,120682.0
2022-01-21 10:30:00,60.51,61.26,60.45,61.12,175096.0,56.46,57.1598,56.4041,57.0292,175096.0
2022-01-21 10:40:00,61.11,61.2,60.83,61.2,124483.0,57.0199,57.1039,56.7586,57.1039,124483.0
2022-01-21 10:50:00,61.2,61.34,61.06,61.21,126283.0,57.1039,57.2345,56.9732,57.1132,126283.0
2022-01-21 11:00:00,61.22,61.25,60.89,61.18,79129.0,57.1225,57.1505,56.8146,57.0852,79129.0
2022-01-21 11:10:00,61.18,61.21,60.81,60.87,65335.0,57.0852,57.1132,56.74,56.7959,65335.0
2022-01-21 11:20:00,60.84,61.11,60.8,60.96,54108.0,56.768,57.0199,56.7306,56.8799,54108.0
2022-01-21 11:30:00,60.92,60.92,60.35,60.36,83738.0,56.8426,56.8426,56.3108,56.3201,83738.0
2022-01-21 11:40:00,60.36,60.41,60.0,60.18,139507.0,56.3201,56.3667,55.9842,56.1521,139507.0
2022-01-21 11:50:00,60.19,60.27,60.06,60.21,50079.0,56.1615,56.2361,56.0402,56.1801,50079.0
2022-01-21 12:00:00,60.19,60.25,60.02,60.09,154280.0,56.1615,56.2174,56.0028,56.0682,154280.0
2022-01-21 12:10:00,60.08,60.17,59.94,60.1,101298.0,56.0588,56.1428,55.9282,56.0775,101298.0
2022-01-21 12:20:00,60.1,60.26,60.07,60.2,120400.0,56.0775,56.2268,56.0495,56.1708,120400.0
2022-01-21 12:30:00,60.19,60.38,60.13,60.2,101231.0,56.1615,56.3387,56.1055,56.1708,101231.0
2022-01-21 12:40:00,60.21,60.4,59.99,60.01,280560.0,56.1801,56.3574,55.9748,55.9935,280560.0
2022-01-21 12:50:00,60.02,60.24,59.97,60.2,92448.0,56.0028,56.2081,55.9562,56.1708,92448.0
2022-01-21 13:00:00,60.19,60.27,60.05,60.09,58471.0,56.1615,56.2361,56.0308,56.0682,58471.0
2022-01-21 13:10:00,60.11,60.26,60.11,60.21,111437.0,56.0868,56.2268,56.0868,56.1801,111437.0
2022-01-21 13:20:00,60.21,60.22,59.98,60.07,89017.0,56.1801,56.1895,55.9655,56.0495,89017.0
2022-01-21 13:30:00,60.05,60.28,60.05,60.21,85800.0,56.0308,56.2454,56.0308,56.1801,85800.0
2022-01-21 13:40:00,60.22,60.32,60.1,60.21,50759.0,56.1895,56.2828,56.0775,56.1801,50759.0
2022-01-21 13:50:00,60.23,60.32,60.1,60.15,52563.0,56.1988,56.2828,56.0775,56.1241,52563.0
2022-01-21 14:00:00,60.17,60.22,60.04,60.09,74850.0,56.1428,56.1895,56.0215,56.0682,74850.0
2022-01-21 14:10:00,60.08,60.17,60.02,60.05,32205.0,56.0588,56.1428,56.0028,56.0308,32205.0
2022-01-21 14:20:00,60.03,60.13,59.89,59.94,69794.0,56.0122,56.1055,55.8815,55.9282,69794.0
2022-01-21 14:30:00,59.93,59.97,59.75,59.93,56947.0,55.9189,55.9562,55.7509,55.9189,56947.0
2022-01-21 14:40:00,59.93,59.96,59.82,59.9,53697.0,55.9189,55.9469,55.8162,55.8909,53697.0
2022-01-21 14:50:00,59.88,59.9,59.63,59.64,63241.0,55.8722,55.8909,55.6389,55.6483,63241.0
2022-01-21 15:00:00,59.64,59.71,59.43,59.53,80888.0,55.6483,55.7136,55.4523,55.5456,80888.0
2022-01-21 15:10:00,59.52,59.72,59.37,59.57,95639.0,55.5363,55.7229,55.3963,55.583,95639.0
2022-01-21 15:20:00,59.56,59.62,59.42,59.5,102969.0,55.5736,55.6296,55.443,55.5176,102969.0
2022-01-21 15:30:00,59.5,59.69,59.49,59.68,151862.0,55.5176,55.6949,55.5083,55.6856,151862.0
2022-01-21 15:40:00,59.68,59.9,59.58,59.78,221199.0,55.6856,55.8909,55.5923,55.7789,221199.0
2022-01-21 15:50:00,59.78,59.82,59.51,59.53,558940.0,55.7789,55.8162,55.527,55.5456,558940.0
2022-01-24 09:30:00,58.97,59.18,58.53,58.99,345691.0,55.0231,55.2191,54.6126,55.0418,345691.0
2022-01-24 09:40:00,59.0,59.0,58.06,58.64,188114.0,55.0511,55.0511,54.174,54.7152,188114.0
2022-01-24 09:50:00,58.67,58.97,58.21,58.52,153721.0,54.7432,55.0231,54.314,54.6032,153721.0
2022-01-24 10:00:00,58.51,58.77,58.22,58.34,211855.0,54.5939,54.8365,54.3233,54.4353,211855.0
2022-01-24 10:10:00,58.33,58.52,58.07,58.2,190385.0,54.426,54.6032,54.1834,54.3047,190385.0
2022-01-24 10:20:00,58.21,58.8,58.21,58.58,178226.0,54.314,54.8645,54.314,54.6592,178226.0
2022-01-24 10:30:00,58.57,58.91,58.5,58.63,102987.0,54.6499,54.9671,54.5846,54.7059,102987.0
2022-01-24 10:40:00,58.6,58.78,58.36,58.48,104847.0,54.6779,54.8458,54.4539,54.5659,104847.0
2022-01-24 10:50:00,58.46,58.76,58.32,58.38,103144.0,54.5473,54.8272,54.4166,54.4726,103144.0
2022-01-24 11:00:00,58.37,58.37,58.03,58.09,79477.0,54.4633,54.4633,54.146,54.202,79477.0
2022-01-24 11:10:00,58.07,58.14,57.87,57.93,101092.0,54.1834,54.2487,53.9967,54.0527,101092.0
2022-01-24 11:20:00,57.93,58.12,57.8,57.87,87870.0,54.0527,54.23,53.9314,53.9967,87870.0
2022-01-24 11:30:00,57.86,57.9,57.51,57.59,61817.0,53.9874,54.0247,53.6608,53.7355,61817.0
2022-01-24 11:40:00,57.58,57.59,57.19,57.2,82972.0,53.7261,53.7355,53.3623,53.3716,82972.0
2022-01-24 11:50:00,57.19,57.63,57.18,57.55,85953.0,53.3623,53.7728,53.3529,53.6982,85953.0
2022-01-24 12:00:00,57.52,57.58,57.11,57.16,34875.0,53.6702,53.7261,53.2876,53.3343,34875.0
2022-01-24 12:10:00,57.16,57.26,56.88,57.06,67479.0,53.3343,53.4276,53.073,53.241,67479.0
2022-01-24 12:20:00,57.02,57.22,56.87,57.15,70092.0,53.2036,53.3902,53.0637,53.3249,70092.0
2022-01-24 12:30:00,57.14,57.26,57.0,57.18,72643.0,53.3156,53.4276,53.185,53.3529,72643.0
2022-01-24 12:40:00,57.13,57.5,57.05,57.47,82436.0,53.3063,53.6515,53.2316,53.6235,82436.0
2022-01-24 12:50:00,57.45,57.79,57.36,57.66,154985.0,53.6049,53.9221,53.5209,53.8008,154985.0
2022-01-24 13:00:00,57.66,58.04,57.54,57.99,151243.0,53.8008,54.1554,53.6888,54.1087,151243.0
2022-01-24 13:10:00,58.01,58.43,57.94,58.4,138044.0,54.1274,54.5193,54.0621,54.4913,138044.0
2022-01-24 13:20:00,58.37,58.41,57.86,57.92,112699.0,54.4633,54.5006,53.9874,54.0434,112699.0
2022-01-24 13:30:00,57.89,58.49,57.89,58.48,87695.0,54.0154,54.5752,54.0154,54.5659,87695.0
2022-01-24 13:40:00,58.49,58.51,58.07,58.42,169651.0,54.5752,54.5939,54.1834,54.5099,169651.0
2022-01-24 13:50:00,58.42,58.69,58.42,58.67,196740.0,54.5099,54.7619,54.5099,54.7432,196740.0
2022-01-24 14:00:00,58.66,58.99,58.64,58.9,277753.0,54.7339,55.0418,54.7152,54.9578,277753.0
2022-01-24 14:10:00,58.93,58.96,58.44,58.54,129901.0,54.9858,55.0138,54.5286,54.6219,129901.0
2022-01-24 14:20:00,58.52,58.73,58.14,58.21,101997.0,54.6032,54.7992,54.2487,54.314,101997.0
2022-01-24 14:30:00,58.21,58.38,57.89,57.97,69069.0,54.314,54.4726,54.0154,54.09,69069.0
2022-01-24 14:40:00,57.94,58.17,57.77,58.11,61297.0,54.0621,54.2767,53.9034,54.2207,61297.0
2022-01-24 14:50:00,58.11,58.46,58.07,58.45,70231.0,54.2207,54.5473,54.1834,54.5379,70231.0
2022-01-24 15:00:00,58.42,58.69,58.36,58.53,83004.0,54.5099,54.7619,54.4539,54.6126,83004.0
2022-01-24 15:10:00,58.54,58.88,58.46,58.51,127608.0,54.6219,54.9391,54.5473,54.5939,127608.0
2022-01-24 15:20:00,58.51,58.84,58.51,58.68,177569.0,54.5939,54.9018,54.5939,54.7525,177569.0
2022-01-24 15:30:00,58.67,59.01,58.55,58.97,633613.0,54.7432,55.0604,54.6312,55.0231,633613.0
2022-01-24 15:40:00,58.94,59.29,58.67,59.28,372318.0,54.9951,55.3217,54.7432,55.3124,372318.0
2022-01-24 15:50:00,59.27,59.72,59.25,59.63,643352.0,55.303,55.7229,55.2844,55.6389,643352.0
2022-01-25 09:30:00,58.4,58.57,57.83,57.83,202555.0,54.4913,54.6499,53.9594,53.9594,202555.0
2022-01-25 09:40:00,57.79,57.95,57.36,57.46,112785.0,53.9221,54.0714,53.5209,53.6142,112785.0
2022-01-25 09:50:00,57.44,57.58,57.07,57.29,127092.0,53.5955,53.7261,53.2503,53.4556,127092.0
2022-01-25 10:00:00,57.25,57.39,57.1,57.24,89722.0,53.4182,53.5489,53.2783,53.4089,89722.0
2022-01-25 10:10:00,57.25,57.78,57.02,57.49,175691.0,53.4182,53.9128,53.2036,53.6422,175691.0
2022-01-25 10:20:00,57.49,57.68,57.15,57.65,96785.0,53.6422,53.8195,53.3249,53.7915,96785.0
2022-01-25 10:30:00,57.64,57.65,57.14,57.25,73748.0,53.7821,53.7915,53.3156,53.4182,73748.0
2022-01-25 10:40:00,57.27,57.54,57.12,57.48,91633.0,53.4369,53.6888,53.2969,53.6328,91633.0
2022-01-25 10:50:00,57.51,57.56,57.02,57.03,71731.0,53.6608,53.7075,53.2036,53.213,71731.0
2022-01-25 11:00:00,57.03,57.31,57.02,57.14,78282.0,53.213,53.4742,53.2036,53.3156,78282.0
2022-01-25 11:10:00,57.16,57.34,56.95,57.32,226423.0,53.3343,53.5022,53.1383,53.4836,226423.0
2022-01-25 11:20:00,57.31,57.4,57.13,57.28,81495.0,53.4742,53.5582,53.3063,53.4462,81495.0
2022-01-25 11:30:00,57.28,57.37,56.92,56.98,93326.0,53.4462,53.5302,53.1103,53.1663,93326.0
2022-01-25 11:40:00,56.98,57.35,56.96,57.32,113863.0,53.1663,53.5115,53.1476,53.4836,113863.0
2022-01-25 11:50:00,57.31,57.63,57.27,57.28,87967.0,53.4742,53.7728,53.4369,53.4462,87967.0
2022-01-25 12:00:00,57.27,57.6,57.26,57.47,87966.0,53.4369,53.7448,53.4276,53.6235,87966.0
2022-01-25 12:10:00,57.48,57.56,57.25,57.41,58548.0,53.6328,53.7075,53.4182,53.5675,58548.0
2022-01-25 12:20:00,57.41,57.66,57.39,57.54,54466.0,53.5675,53.8008,53.5489,53.6888,54466.0
2022-01-25 12:30:00,57.53,57.53,57.23,57.32,69435.0,53.6795,53.6795,53.3996,53.4836,69435.0
2022-01-25 12:40:00,57.29,57.4,57.13,57.23,69464.0,53.4556,53.5582,53.3063,53.3996,69464.0
2022-01-25 12:50:00,57.25,57.35,57.15,57.3,70402.0,53.4182,53.5115,53.3249,53.4649,70402.0
2022-01-25 13:00:00,57.3,57.3,57.0,57.14,65334.0,53.4649,53.4649,53.185,53.3156,65334.0
2022-01-25 13:10:00,57.12,57.42,57.1,57.4,186267.0,53.2969,53.5769,53.2783,53.5582,186267.0
2022-01-25 13:20:00,57.38,57.62,57.34,57.59,50811.0,53.5395,53.7635,53.5022,53.7355,50811.0
2022-01-25 13:30:00,57.58,57.67,57.5,57.65,58321.0,53.7261,53.8101,53.6515,53.7915,58321.0
2022-01-25 13:40:00,57.66,57.81,57.51,57.78,38487.0,53.8008,53.9408,53.6608,53.9128,38487.0
2022-01-25 13:50:00,57.8,57.95,57.76,57.94,27600.0,53.9314,54.0714,53.8941,54.0621,27600.0
2022-01-25 14:00:00,57.94,57.95,57.75,57.83,43818.0,54.0621,54.0714,53.8848,53.9594,43818.0
2022-01-25 14:10:00,57.82,58.05,57.82,58.04,43865.0,53.9501,54.1647,53.9501,54.1554,43865.0
2022-01-25 14:20:00,58.04,58.15,57.94,58.0,185824.0,54.1554,54.258,54.0621,54.118,185824.0
2022-01-25 14:30:00,58.0,58.03,57.85,58.0,59003.0,54.118,54.146,53.9781,54.118,59003.0
2022-01-25 14:40:00,58.02,58.24,58.02,58.2,43496.0,54.1367,54.342,54.1367,54.3047,43496.0
2022-01-25 14:50:00,58.19,58.36,58.16,58.31,60503.0,54.2953,54.4539,54.2673,54.4073,60503.0
2022-01-25 15:00:00,58.31,58.31,57.91,58.02,123027.0,54.4073,54.4073,54.0341,54.1367,123027.0
2022-01-25 15:10:00,58.02,58.18,57.89,58.17,66065.0,54.1367,54.286,54.0154,54.2767,66065.0
2022-01-25 15:20:00,58.16,58.24,57.86,57.97,84319.0,54.2673,54.342,53.9874,54.09,84319.0
2022-01-25 15:30:00,57.96,58.02,57.72,57.97,100834.0,54.0807,54.1367,53.8568,54.09,100834.0
2022-01-25 15:40:00,57.97,58.26,57.95,58.2,266476.0,54.09,54.3606,54.0714,54.3047,266476.0
2022-01-25 15:50:00,58.2,58.25,57.93,58.19,979849.0,54.3047,54.3513,54.0527,54.2953,979849.0
2022-01-26 09:30:00,58.46,59.49,58.46,58.78,236785.0,54.5473,55.5083,54.5473,54.8458,236785.0
2022-01-26 09:40:00,58.78,58.81,58.4,58.65,104963.0,54.8458,54.8738,54.4913,54.7245,104963.0
2022-01-26 09:50:00,58.62,58.79,58.5,58.63,110155.0,54.6965,54.8552,54.5846,54.7059,110155.0
2022-01-26 10:00:00,58.64,58.84,58.5,58.57,103539.0,54.7152,54.9018,54.5846,54.6499,103539.0
2022-01-26 10:10:00,58.54,58.54,58.3,58.49,210173.0,54.6219,54.6219,54.398,54.5752,210173.0
2022-01-26 10:20:00,58.47,58.52,58.32,58.4,137516.0,54.5566,54.6032,54.4166,54.4913,137516.0
2022-01-26 10:30:00,58.4,58.49,58.3,58.3,121933.0,54.4913,54.5752,54.398,54.398,121933.0
2022-01-26 10:40:00,58.32,58.42,58.2,58.22,104301.0,54.4166,54.5099,54.3047,54.3233,104301.0
2022-01-26 10:50:00,58.22,58.9,58.21,58.68,148104.0,54.3233,54.9578,54.314,54.7525,148104.0
2022-01-26 11:00:00,58.66,58.69,58.27,58.33,108277.0,54.7339,54.7619,54.37,54.426,108277.0
2022-01-26 11:10:00,58.32,58.57,58.31,58.47,65515.0,54.4166,54.6499,54.4073,54.5566,65515.0
2022-01-26 11:20:00,58.46,58.66,58.46,58.63,54065.0,54.5473,54.7339,54.5473,54.7059,54065.0
2022-01-26 11:30:00,58.63,58.79,58.44,58.51,69180.0,54.7059,54.8552,54.5286,54.5939,69180.0
2022-01-26 11:40:00,58.53,58.68,58.51,58.57,53428.0,54.6126,54.7525,54.5939,54.6499,53428.0
2022-01-26 11:50:00,58.56,58.63,58.47,58.55,42247.0,54.6406,54.7059,54.5566,54.6312,42247.0
2022-01-26 12:00:00,58.55,58.79,58.54,58.79,49382.0,54.6312,54.8552,54.6219,54.8552,49382.0
2022-01-26 12:10:00,58.79,58.89,58.71,58.76,65123.0,54.8552,54.9485,54.7805,54.8272,65123.0
2022-01-26 12:20:00,58.76,58.88,58.65,58.68,88337.0,54.8272,54.9391,54.7245,54.7525,88337.0
2022-01-26 12:30:00,58.68,58.84,58.59,58.78,54626.0,54.7525,54.9018,54.6686,54.8458,54626.0
2022-01-26 12:40:00,58.79,58.86,58.74,58.83,38171.0,54.8552,54.9205,54.8085,54.8925,38171.0
2022-01-26 12:50:00,58.83,58.91,58.78,58.87,40739.0,54.8925,54.9671,54.8458,54.9298,40739.0
2022-01-26 13:00:00,58.88,58.88,58.57,58.8,62534.0,54.9391,54.9391,54.6499,54.8645,62534.0
2022-01-26 13:10:00,58.78,58.94,58.73,58.78,202562.0,54.8458,54.9951,54.7992,54.8458,202562.0
2022-01-26 13:20:00,58.75,58.81,58.64,58.77,32942.0,54.8178,54.8738,54.7152,54.8365,32942.0
2022-01-26 13:30:00,58.75,58.77,58.59,58.64,35943.0,54.8178,54.8365,54.6686,54.7152,35943.0
2022-01-26 13:40:00,58.63,58.7,58.59,58.66,29816.0,54.7059,54.7712,54.6686,54.7339,29816.0
2022-01-26 13:50:00,58.64,58.77,58.61,58.62,31572.0,54.7152,54.8365,54.6872,54.6965,31572.0
2022-01-26 14:00:00,58.63,59.12,58.61,58.9,116008.0,54.7059,55.1631,54.6872,54.9578,116008.0
2022-01-26 14:10:00,58.91,58.98,58.39,58.58,171254.0,54.9671,55.0324,54.4819,54.6592,171254.0
2022-01-26 14:20:00,58.59,59.15,58.49,59.14,108374.0,54.6686,55.1911,54.5752,55.1817,108374.0
2022-01-26 14:30:00,59.12,59.18,58.56,59.16,162142.0,55.1631,55.2191,54.6406,55.2004,162142.0
2022-01-26 14:40:00,59.16,59.18,58.08,58.12,285780.0,55.2004,55.2191,54.1927,54.23,285780.0
2022-01-26 14:50:00,58.15,58.46,58.1,58.36,146752.0,54.258,54.5473,54.2113,54.4539,146752.0
2022-01-26 15:00:00,58.35,58.35,57.44,57.45,193031.0,54.4446,54.4446,53.5955,53.6049,193031.0
2022-01-26 15:10:00,57.46,57.81,57.35,57.4,134095.0,53.6142,53.9408,53.5115,53.5582,134095.0
2022-01-26 15:20:00,57.42,57.75,57.2,57.72,122252.0,53.5769,53.8848,53.3716,53.8568,122252.0
2022-01-26 15:30:00,57.73,57.82,57.35,57.59,152942.0,53.8661,53.9501,53.5115,53.7355,152942.0
2022-01-26 15:40:00,57.58,57.84,57.38,57.59,210935.0,53.7261,53.9687,53.5395,53.7355,210935.0
2022-01-26 15:50:00,57.6,57.85,57.35,57.72,564346.0,53.7448,53.9781,53.5115,53.8568,564346.0
2022-01-27 09:30:00,58.15,58.3,57.73,58.27,241605.0,54.258,54.398,53.8661,54.37,241605.0
2022-01-27 09:40:00,58.27,58.71,58.08,58.62,106894.0,54.37,54.7805,54.1927,54.6965,106894.0
2022-01-27 09:50:00,58.59,58.61,58.12,58.31,57876.0,54.6686,54.6872,54.23,54.4073,57876.0
2022-01-27 10:00:00,58.35,58.35,58.07,58.28,84873.0,54.4446,54.4446,54.1834,54.3793,84873.0
2022-01-27 10:10:00,58.3,58.42,58.13,58.16,50638.0,54.398,54.5099,54.2393,54.2673,50638.0
2022-01-27 10:20:00,58.21,58.25,57.92,57.93,84052.0,54.314,54.3513,54.0434,54.0527,84052.0
2022-01-27 10:30:00,57.92,57.95,57.6,57.66,66191.0,54.0434,54.0714,53.7448,53.8008,66191.0
2022-01-27 10:40:00,57.66,57.94,57.66,57.8,51424.0,53.8008,54.0621,53.8008,53.9314,51424.0
2022-01-27 10:50:00,57.79,58.05,57.77,57.99,36811.0,53.9221,54.1647,53.9034,54.1087,36811.0
2022-01-27 11:00:00,58.03,58.37,58.03,58.07,44922.0,54.146,54.4633,54.146,54.1834,44922.0
2022-01-27 11:10:00,58.1,58.21,57.99,58.0,47994.0,54.2113,54.314,54.1087,54.118,47994.0
2022-01-27 11:20:00,57.97,58.13,57.86,57.94,51290.0,54.09,54.2393,53.9874,54.0621,51290.0
2022-01-27 11:30:00,57.95,58.2,57.93,58.07,46176.0,54.0714,54.3047,54.0527,54.1834,46176.0
2022-01-27 11:40:00,58.09,58.19,57.98,57.98,38325.0,54.202,54.2953,54.0994,54.0994,38325.0
2022-01-27 11:50:00,57.99,58.02,57.86,57.95,48324.0,54.1087,54.1367,53.9874,54.0714,48324.0
2022-01-27 12:00:00,57.96,57.98,57.61,57.69,53811.0,54.0807,54.0994,53.7541,53.8288,53811.0
2022-01-27 12:10:00,57.7,57.72,57.44,57.54,58284.0,53.8381,53.8568,53.5955,53.6888,58284.0
2022-01-27 12:20:00,57.52,57.52,57.33,57.38,32585.0,53.6702,53.6702,53.4929,53.5395,32585.0
2022-01-27 12:30:00,57.38,57.4,57.08,57.18,45130.0,53.5395,53.5582,53.2596,53.3529,45130.0
2022-01-27 12:40:00,57.17,57.23,57.02,57.03,35586.0,53.3436,53.3996,53.2036,53.213,35586.0
2022-01-27 12:50:00,57.07,57.33,57.05,57.27,50241.0,53.2503,53.4929,53.2316,53.4369,50241.0
2022-01-27 13:00:00,57.25,57.36,56.9,56.96,40549.0,53.4182,53.5209,53.0917,53.1476,40549.0
2022-01-27 13:10:00,56.97,57.07,56.86,56.91,50998.0,53.157,53.2503,53.0543,53.101,50998.0
2022-01-27 13:20:00,56.9,56.92,56.69,56.71,46142.0,53.0917,53.1103,52.8957,52.9144,46142.0
2022-01-27 13:30:00,56.7,56.93,56.64,56.68,56654.0,52.905,53.1197,52.8491,52.8864,56654.0
2022-01-27 13:40:00,56.67,56.89,56.58,56.83,49896.0,52.8771,53.0823,52.7931,53.0263,49896.0
2022-01-27 13:50:00,56.81,56.97,56.66,56.86,132858.0,53.0077,53.157,52.8677,53.0543,132858.0
2022-01-27 14:00:00,56.83,57.13,56.83,57.01,53445.0,53.0263,53.3063,53.0263,53.1943,53445.0
2022-01-27 14:10:00,57.01,57.1,56.87,56.94,45570.0,53.1943,53.2783,53.0637,53.129,45570.0
2022-01-27 14:20:00,56.91,56.94,56.66,56.71,61994.0,53.101,53.129,52.8677,52.9144,61994.0
2022-01-27 14:30:00,56.7,56.78,56.49,56.61,48493.0,52.905,52.9797,52.7091,52.8211,48493.0
2022-01-27 14:40:00,56.6,56.87,56.6,56.7,52270.0,52.8117,53.0637,52.8117,52.905,52270.0
2022-01-27 14:50:00,56.69,56.69,56.48,56.62,57090.0,52.8957,52.8957,52.6998,52.8304,57090.0
2022-01-27 15:00:00,56.61,56.82,56.59,56.59,47351.0,52.8211,53.017,52.8024,52.8024,47351.0
2022-01-27 15:10:00,56.6,56.62,56.4,56.61,64686.0,52.8117,52.8304,52.6251,52.8211,64686.0
2022-01-27 15:20:00,56.6,56.8,56.46,56.74,100296.0,52.8117,52.9984,52.6811,52.9424,100296.0
2022-01-27 15:30:00,56.72,56.89,56.58,56.64,111619.0,52.9237,53.0823,52.7931,52.8491,111619.0
2022-01-27 15:40:00,56.61,57.07,56.6,56.9,147715.0,52.8211,53.2503,52.8117,53.0917,147715.0
2022-01-27 15:50:00,56.86,56.9,56.68,56.69,443682.0,53.0543,53.0917,52.8864,52.8957,443682.0
2022-01-28 09:30:00,56.74,56.81,56.3,56.39,126709.0,52.9424,53.0077,52.5318,52.6158,126709.0
2022-01-28 09:40:00,56.41,56.48,56.28,56.35,55089.0,52.6345,52.6998,52.5132,52.5785,55089.0
2022-01-28 09:50:00,56.32,56.52,56.07,56.21,50800.0,52.5505,52.7371,52.3172,52.4478,50800.0
2022-01-28 10:00:00,56.18,56.3,55.99,56.29,48542.0,52.4199,52.5318,52.2426,52.5225,48542.0
2022-01-28 10:10:00,56.31,56.47,56.19,56.4,52313.0,52.5412,52.6904,52.4292,52.6251,52313.0
2022-01-28 10:20:00,56.35,56.45,56.02,56.14,50615.0,52.5785,52.6718,52.2706,52.3825,50615.0
2022-01-28 10:30:00,56.14,56.3,55.9,56.14,77760.0,52.3825,52.5318,52.1586,52.3825,77760.0
2022-01-28 10:40:00,56.13,56.56,56.0,56.56,48365.0,52.3732,52.7744,52.2519,52.7744,48365.0
2022-01-28 10:50:00,56.6,56.66,56.41,56.63,65261.0,52.8117,52.8677,52.6345,52.8397,65261.0
2022-01-28 11:00:00,56.63,56.67,56.38,56.52,50434.0,52.8397,52.8771,52.6065,52.7371,50434.0
2022-01-28 11:10:00,56.55,56.97,56.54,56.92,50612.0,52.7651,53.157,52.7558,53.1103,50612.0
2022-01-28 11:20:00,56.91,56.94,56.75,56.85,78360.0,53.101,53.129,52.9517,53.045,78360.0
2022-01-28 11:30:00,56.87,57.03,56.68,56.89,56159.0,53.0637,53.213,52.8864,53.0823,56159.0
2022-01-28 11:40:00,56.89,57.0,56.84,56.92,47430.0,53.0823,53.185,53.0357,53.1103,47430.0
2022-01-28 11:50:00,56.92,57.13,56.8,57.12,53025.0,53.1103,53.3063,52.9984,53.2969,53025.0
2022-01-28 12:00:00,57.11,57.22,57.01,57.21,49251.0,53.2876,53.3902,53.1943,53.3809,49251.0
2022-01-28 12:10:00,57.2,57.29,57.06,57.22,72901.0,53.3716,53.4556,53.241,53.3902,72901.0
2022-01-28 12:20:00,57.22,57.26,57.03,57.12,133671.0,53.3902,53.4276,53.213,53.2969,133671.0
2022-01-28 12:30:00,57.11,57.16,56.96,57.03,68061.0,53.2876,53.3343,53.1476,53.213,68061.0
2022-01-28 12:40:00,57.02,57.11,56.85,56.87,46998.0,53.2036,53.2876,53.045,53.0637,46998.0
2022-01-28 12:50:00,56.87,56.88,56.77,56.78,68717.0,53.0637,53.073,52.9704,52.9797,68717.0
2022-01-28 13:00:00,56.79,57.07,56.77,57.06,46342.0,52.989,53.2503,52.9704,53.241,46342.0
2022-01-28 13:10:00,57.03,57.04,56.93,56.97,35316.0,53.213,53.2223,53.1197,53.157,35316.0
2022-01-28 13:20:00,56.96,56.98,56.73,56.89,50094.0,53.1476,53.1663,52.933,53.0823,50094.0
2022-01-28 13:30:00,56.9,57.16,56.89,57.06,45134.0,53.0917,53.3343,53.0823,53.241,45134.0
2022-01-28 13:40:00,57.05,57.08,56.92,57.01,45671.0,53.2316,53.2596,53.1103,53.1943,45671.0
2022-01-28 13:50:00,57.01,57.19,56.96,57.07,56742.0,53.1943,53.3623,53.1476,53.2503,56742.0
2022-01-28 14:00:00,57.07,57.22,56.73,56.77,60273.0,53.2503,53.3902,52.933,52.9704,60273.0
2022-01-28 14:10:00,56.76,56.8,56.52,56.53,49776.0,52.961,52.9984,52.7371,52.7464,49776.0
2022-01-28 14:20:00,56.53,56.54,56.37,56.43,153734.0,52.7464,52.7558,52.5971,52.6531,153734.0
2022-01-28 14:30:00,56.43,56.54,56.33,56.45,63143.0,52.6531,52.7558,52.5598,52.6718,63143.0
2022-01-28 14:40:00,56.46,56.68,56.46,56.58,99652.0,52.6811,52.8864,52.6811,52.7931,99652.0
2022-01-28 14:50:00,56.59,56.85,56.48,56.85,244564.0,52.8024,53.045,52.6998,53.045,244564.0
2022-01-28 15:00:00,56.84,56.97,56.82,56.93,58998.0,53.0357,53.157,53.017,53.1197,58998.0
2022-01-28 15:10:00,56.91,56.96,56.78,56.96,77838.0,53.101,53.1476,52.9797,53.1476,77838.0
2022-01-28 15:20:00,56.96,57.14,56.92,56.97,77909.0,53.1476,53.3156,53.1103,53.157,77909.0
2022-01-28 15:30:00,56.96,57.2,56.82,57.17,99324.0,53.1476,53.3716,53.017,53.3436,99324.0
2022-01-28 15:40:00,57.16,57.34,57.12,57.34,117005.0,53.3343,53.5022,53.2969,53.5022,117005.0
2022-01-28 15:50:00,57.34,57.6,57.28,57.54,413436.0,53.5022,53.7448,53.4462,53.6888,413436.0
2022-01-31 09:30:00,57.73,58.42,57.66,58.3,443911.0,53.8661,54.5099,53.8008,54.398,443911.0
2022-01-31 09:40:00,58.32,58.47,58.0,58.23,324975.0,54.4166,54.5566,54.118,54.3326,324975.0
2022-01-31 09:50:00,58.22,58.5,58.21,58.41,82116.0,54.3233,54.5846,54.314,54.5006,82116.0
2022-01-31 10:00:00,58.42,58.8,58.38,58.76,155326.0,54.5099,54.8645,54.4726,54.8272,155326.0
2022-01-31 10:10:00,58.76,58.81,58.65,58.7,173093.0,54.8272,54.8738,54.7245,54.7712,173093.0
2022-01-31 10:20:00,58.73,58.91,58.49,58.5,174659.0,54.7992,54.9671,54.5752,54.5846,174659.0
2022-01-31 10:30:00,58.51,58.6,58.41,58.49,63985.0,54.5939,54.6779,54.5006,54.5752,63985.0
2022-01-31 10:40:00,58.52,58.65,58.38,58.57,56358.0,54.6032,54.7245,54.4726,54.6499,56358.0
2022-01-31 10:50:00,58.57,58.92,58.57,58.92,121704.0,54.6499,54.9765,54.6499,54.9765,121704.0
2022-01-31 11:00:00,58.92,59.07,58.73,58.77,86742.0,54.9765,55.1164,54.7992,54.8365,86742.0
2022-01-31 11:10:00,58.78,58.87,58.64,58.81,68388.0,54.8458,54.9298,54.7152,54.8738,68388.0
2022-01-31 11:20:00,58.81,58.9,58.79,58.87,62200.0,54.8738,54.9578,54.8552,54.9298,62200.0
2022-01-31 11:30:00,58.88,59.13,58.83,59.07,89002.0,54.9391,55.1724,54.8925,55.1164,89002.0
2022-01-31 11:40:00,59.06,59.18,59.03,59.17,74717.0,55.1071,55.2191,55.0791,55.2097,74717.0
2022-01-31 11:50:00,59.18,59.47,59.12,59.43,175905.0,55.2191,55.4897,55.1631,55.4523,175905.0
2022-01-31 12:00:00,59.44,59.47,59.23,59.23,174092.0,55.4617,55.4897,55.2657,55.2657,174092.0
2022-01-31 12:10:00,59.24,59.42,59.18,59.4,49602.0,55.275,55.443,55.2191,55.4243,49602.0
2022-01-31 12:20:00,59.39,59.43,59.2,59.28,57670.0,55.415,55.4523,55.2377,55.3124,57670.0
2022-01-31 12:30:00,59.29,59.38,59.23,59.37,53952.0,55.3217,55.4057,55.2657,55.3963,53952.0
2022-01-31 12:40:00,59.36,59.43,59.26,59.41,39399.0,55.387,55.4523,55.2937,55.4337,39399.0
2022-01-31 12:50:00,59.4,59.4,59.24,59.26,63107.0,55.4243,55.4243,55.275,55.2937,63107.0
2022-01-31 13:00:00,59.26,59.31,59.17,59.25,51980.0,55.2937,55.3404,55.2097,55.2844,51980.0
2022-01-31 13:10:00,59.26,59.52,59.23,59.51,56197.0,55.2937,55.5363,55.2657,55.527,56197.0
2022-01-31 13:20:00,59.5,59.52,59.29,59.31,45287.0,55.5176,55.5363,55.3217,55.3404,45287.0
2022-01-31 13:30:00,59.3,59.31,59.06,59.24,66788.0,55.331,55.3404,55.1071,55.275,66788.0
2022-01-31 13:40:00,59.24,59.43,59.21,59.35,72846.0,55.275,55.4523,55.2471,55.3777,72846.0
2022-01-31 13:50:00,59.35,59.56,59.27,59.55,257644.0,55.3777,55.5736,55.303,55.5643,257644.0
2022-01-31 14:00:00,59.55,59.8,59.54,59.74,91408.0,55.5643,55.7976,55.555,55.7416,91408.0
2022-01-31 14:10:00,59.73,59.84,59.69,59.8,63377.0,55.7322,55.8349,55.6949,55.7976,63377.0
2022-01-31 14:20:00,59.8,59.87,59.71,59.85,64166.0,55.7976,55.8629,55.7136,55.8442,64166.0
2022-01-31 14:30:00,59.86,59.9,59.8,59.84,88868.0,55.8535,55.8909,55.7976,55.8349,88868.0
2022-01-31 14:40:00,59.83,59.89,59.77,59.85,99698.0,55.8256,55.8815,55.7696,55.8442,99698.0
2022-01-31 14:50:00,59.86,59.89,59.74,59.8,68119.0,55.8535,55.8815,55.7416,55.7976,68119.0
2022-01-31 15:00:00,59.79,59.8,59.54,59.54,65354.0,55.7882,55.7976,55.555,55.555,65354.0
2022-01-31 15:10:00,59.55,59.58,59.34,59.38,62233.0,55.5643,55.5923,55.3684,55.4057,62233.0
2022-01-31 15:20:00,59.38,59.65,59.37,59.6,82768.0,55.4057,55.6576,55.3963,55.611,82768.0
2022-01-31 15:30:00,59.59,59.84,59.56,59.76,112616.0,55.6016,55.8349,55.5736,55.7602,112616.0
2022-01-31 15:40:00,59.77,59.91,59.71,59.86,161060.0,55.7696,55.9002,55.7136,55.8535,161060.0
2022-01-31 15:50:00,59.86,60.39,59.85,60.07,905582.0,55.8535,56.3481,55.8442,56.0495,905582.0
2022-02-01 09:30:00,59.91,60.59,59.84,60.14,215472.0,55.9002,56.5347,55.8349,56.1148,215472.0
2022-02-01 09:40:00,60.11,60.24,59.86,60.03,51343.0,56.0868,56.2081,55.8535,56.0122,51343.0
2022-02-01 09:50:00,60.02,60.22,59.94,59.98,127112.0,56.0028,56.1895,55.9282,55.9655,127112.0
2022-02-01 10:00:00,60.0,60.0,59.56,59.77,61826.0,55.9842,55.9842,55.5736,55.7696,61826.0
2022-02-01 10:10:00,59.79,59.97,59.74,59.79,69688.0,55.7882,55.9562,55.7416,55.7882,69688.0
2022-02-01 10:20:00,59.83,60.08,59.83,59.99,58831.0,55.8256,56.0588,55.8256,55.9748,58831.0
2022-02-01 10:30:00,60.01,60.19,59.92,60.04,91398.0,55.9935,56.1615,55.9095,56.0215,91398.0
2022-02-01 10:40:00,60.08,60.21,59.91,60.07,66825.0,56.0588,56.1801,55.9002,56.0495,66825.0
2022-02-01 10:50:00,60.08,60.35,60.07,60.33,66577.0,56.0588,56.3108,56.0495,56.2921,66577.0
2022-02-01 11:00:00,60.33,60.62,60.33,60.42,51057.0,56.2921,56.5627,56.2921,56.3761,51057.0
2022-02-01 11:10:00,60.4,60.51,60.36,60.48,44244.0,56.3574,56.46,56.3201,56.4321,44244.0
2022-02-01 11:20:00,60.5,60.5,60.27,60.38,34673.0,56.4507,56.4507,56.2361,56.3387,34673.0
2022-02-01 11:30:00,60.4,60.41,60.14,60.29,39412.0,56.3574,56.3667,56.1148,56.2548,39412.0
2022-02-01 11:40:00,60.29,60.33,60.19,60.24,37588.0,56.2548,56.2921,56.1615,56.2081,37588.0
2022-02-01 11:50:00,60.24,60.36,60.18,60.27,41379.0,56.2081,56.3201,56.1521,56.2361,41379.0
2022-02-01 12:00:00,60.28,60.35,60.23,60.29,60571.0,56.2454,56.3108,56.1988,56.2548,60571.0
2022-02-01 12:10:00,60.29,60.31,60.08,60.25,26281.0,56.2548,56.2734,56.0588,56.2174,26281.0
2022-02-01 12:20:00,60.24,60.29,60.13,60.23,24891.0,56.2081,56.2548,56.1055,56.1988,24891.0
2022-02-01 12:30:00,60.23,60.24,60.08,60.17,32715.0,56.1988,56.2081,56.0588,56.1428,32715.0
2022-02-01 12:40:00,60.19,60.34,60.19,60.31,41529.0,56.1615,56.3014,56.1615,56.2734,41529.0
2022-02-01 12:50:00,60.31,60.39,60.25,60.39,24664.0,56.2734,56.3481,56.2174,56.3481,24664.0
2022-02-01 13:00:00,60.37,60.45,60.3,60.33,25258.0,56.3294,56.4041,56.2641,56.2921,25258.0
2022-02-01 13:10:00,60.34,60.4,60.32,60.38,32684.0,56.3014,56.3574,56.2828,56.3387,32684.0
2022-02-01 13:20:00,60.38,60.44,60.33,60.43,16456.0,56.3387,56.3947,56.2921,56.3854,16456.0
2022-02-01 13:30:00,60.43,60.43,60.25,60.37,24836.0,56.3854,56.3854,56.2174,56.3294,24836.0
2022-02-01 13:40:00,60.37,60.4,60.3,60.34,27284.0,56.3294,56.3574,56.2641,56.3014,27284.0
2022-02-01 13:50:00,60.32,60.33,60.16,60.3,20770.0,56.2828,56.2921,56.1335,56.2641,20770.0
2022-02-01 14:00:00,60.3,60.41,60.29,60.36,29618.0,56.2641,56.3667,56.2548,56.3201,29618.0
2022-02-01 14:10:00,60.37,60.43,60.23,60.23,34675.0,56.3294,56.3854,56.1988,56.1988,34675.0
2022-02-01 14:20:00,60.22,60.23,60.09,60.19,28136.0,56.1895,56.1988,56.0682,56.1615,28136.0
2022-02-01 14:30:00,60.21,60.25,60.1,60.19,27948.0,56.1801,56.2174,56.0775,56.1615,27948.0
2022-02-01 14:40:00,60.19,60.24,60.14,60.22,34350.0,56.1615,56.2081,56.1148,56.1895,34350.0
2022-02-01 14:50:00,60.21,60.23,60.15,60.23,28046.0,56.1801,56.1988,56.1241,56.1988,28046.0
2022-02-01 15:00:00,60.23,60.35,60.18,60.31,92009.0,56.1988,56.3108,56.1521,56.2734,92009.0
2022-02-01 15:10:00,60.31,60.34,60.19,60.22,69113.0,56.2734,56.3014,56.1615,56.1895,69113.0
2022-02-01 15:20:00,60.22,60.26,60.16,60.23,83470.0,56.1895,56.2268,56.1335,56.1988,83470.0
2022-02-01 15:30:00,60.23,60.34,60.14,60.15,149345.0,56.1988,56.3014,56.1148,56.1241,149345.0
2022-02-01 15:40:00,60.16,60.42,60.15,60.41,106067.0,56.1335,56.3761,56.1241,56.3667,106067.0
2022-02-01 15:50:00,60.42,60.59,60.39,60.47,335645.0,56.3761,56.5347,56.3481,56.4227,335645.0
2022-02-02 09:30:00,60.47,60.59,59.0,59.31,285687.0,56.4227,56.5347,55.0511,55.3404,285687.0
2022-02-02 09:40:00,59.32,59.33,58.61,58.65,254239.0,55.3497,55.359,54.6872,54.7245,254239.0
2022-02-02 09:50:00,58.7,58.86,58.61,58.76,143818.0,54.7712,54.9205,54.6872,54.8272,143818.0
2022-02-02 10:00:00,58.79,59.01,58.53,58.59,247035.0,54.8552,55.0604,54.6126,54.6686,247035.0
2022-02-02 10:10:00,58.59,58.67,58.12,58.21,145224.0,54.6686,54.7432,54.23,54.314,145224.0
2022-02-02 10:20:00,58.24,58.38,58.03,58.04,115259.0,54.342,54.4726,54.146,54.1554,115259.0
2022-02-02 10:30:00,58.06,58.24,57.99,58.19,121596.0,54.174,54.342,54.1087,54.2953,121596.0
2022-02-02 10:40:00,58.18,58.35,58.06,58.28,67975.0,54.286,54.4446,54.174,54.3793,67975.0
2022-02-02 10:50:00,58.28,58.37,58.05,58.18,138695.0,54.3793,54.4633,54.1647,54.286,138695.0
2022-02-02 11:00:00,58.18,58.2,57.97,58.05,69773.0,54.286,54.3047,54.09,54.1647,69773.0
2022-02-02 11:10:00,58.05,58.19,57.82,57.83,83282.0,54.1647,54.2953,53.9501,53.9594,83282.0
2022-02-02 11:20:00,57.83,57.91,57.64,57.66,106092.0,53.9594,54.0341,53.7821,53.8008,106092.0
2022-02-02 11:30:00,57.65,57.74,57.5,57.57,211123.0,53.7915,53.8754,53.6515,53.7168,211123.0
2022-02-02 11:40:00,57.59,57.65,57.42,57.59,83463.0,53.7355,53.7915,53.5769,53.7355,83463.0
2022-02-02 11:50:00,57.57,57.78,57.55,57.77,113139.0,53.7168,53.9128,53.6982,53.9034,113139.0
2022-02-02 12:00:00,57.76,57.93,57.61,57.89,122827.0,53.8941,54.0527,53.7541,54.0154,122827.0
2022-02-02 12:10:00,57.89,58.06,57.84,57.96,118267.0,54.0154,54.174,53.9687,54.0807,118267.0
2022-02-02 12:20:00,57.96,58.1,57.94,57.95,63002.0,54.0807,54.2113,54.0621,54.0714,63002.0
2022-02-02 12:30:00,57.95,58.12,57.87,58.12,52777.0,54.0714,54.23,53.9967,54.23,52777.0
2022-02-02 12:40:00,58.11,58.18,57.93,58.05,79630.0,54.2207,54.286,54.0527,54.1647,79630.0
2022-02-02 12:50:00,58.07,58.33,58.06,58.31,54332.0,54.1834,54.426,54.174,54.4073,54332.0
2022-02-02 13:00:00,58.32,58.37,58.23,58.29,65980.0,54.4166,54.4633,54.3326,54.3886,65980.0
2022-02-02 13:10:00,58.3,58.38,58.19,58.21,87464.0,54.398,54.4726,54.2953,54.314,87464.0
2022-02-02 13:20:00,58.22,58.29,58.11,58.16,56757.0,54.3233,54.3886,54.2207,54.2673,56757.0
2022-02-02 13:30:00,58.15,58.18,58.03,58.17,67251.0,54.258,54.286,54.146,54.2767,67251.0
2022-02-02 13:40:00,58.17,58.22,57.97,58.01,57657.0,54.2767,54.3233,54.09,54.1274,57657.0
2022-02-02 13:50:00,58.0,58.36,57.97,58.33,70700.0,54.118,54.4539,54.09,54.426,70700.0
2022-02-02 14:00:00,58.34,58.38,58.21,58.36,71986.0,54.4353,54.4726,54.314,54.4539,71986.0
2022-02-02 14:10:00,58.38,58.43,58.13,58.27,86563.0,54.4726,54.5193,54.2393,54.37,86563.0
2022-02-02 14:20:00,58.28,58.34,58.16,58.21,60484.0,54.3793,54.4353,54.2673,54.314,60484.0
2022-02-02 14:30:00,58.2,58.45,58.2,58.4,90329.0,54.3047,54.5379,54.3047,54.4913,90329.0
2022-02-02 14:40:00,58.41,58.61,58.41,58.58,80252.0,54.5006,54.6872,54.5006,54.6592,80252.0
2022-02-02 14:50:00,58.58,58.68,58.58,58.61,59660.0,54.6592,54.7525,54.6592,54.6872,59660.0
2022-02-02 15:00:00,58.62,58.82,58.51,58.7,59463.0,54.6965,54.8832,54.5939,54.7712,59463.0
2022-02-02 15:10:00,58.7,58.94,58.66,58.94,77992.0,54.7712,54.9951,54.7339,54.9951,77992.0
2022-02-02 15:20:00,58.93,58.96,58.73,58.81,86977.0,54.9858,55.0138,54.7992,54.8738,86977.0
2022-02-02 15:30:00,58.82,58.85,58.74,58.8,149644.0,54.8832,54.9111,54.8085,54.8645,149644.0
2022-02-02 15:40:00,58.8,58.92,58.64,58.66,256913.0,54.8645,54.9765,54.7152,54.7339,256913.0
2022-02-02 15:50:00,58.64,58.64,58.36,58.53,567302.0,54.7152,54.7152,54.4539,54.6126,567302.0
2022-02-03 09:30:00,57.99,58.09,57.28,57.59,329234.0,54.1087,54.202,53.4462,53.7355,329234.0
2022-02-03 09:40:00,57.57,57.82,57.44,57.53,124396.0,53.7168,53.9501,53.5955,53.6795,124396.0
2022-02-03 09:50:00,57.51,57.73,57.47,57.67,97774.0,53.6608,53.8661,53.6235,53.8101,97774.0
2022-02-03 10:00:00,57.66,57.81,57.49,57.72,113561.0,53.8008,53.9408,53.6422,53.8568,113561.0
2022-02-03 10:10:00,57.73,57.8,57.4,57.8,124018.0,53.8661,53.9314,53.5582,53.9314,124018.0
2022-02-03 10:20:00,57.8,57.89,57.55,57.6,69455.0,53.9314,54.0154,53.6982,53.7448,69455.0
2022-02-03 10:30:00,57.62,57.91,57.58,57.89,61434.0,53.7635,54.0341,53.7261,54.0154,61434.0
2022-02-03 10:40:00,57.9,58.02,57.64,57.67,361321.0,54.0247,54.1367,53.7821,53.8101,361321.0
2022-02-03 10:50:00,57.69,57.91,57.59,57.82,65487.0,53.8288,54.0341,53.7355,53.9501,65487.0
2022-02-03 11:00:00,57.82,57.92,57.75,57.92,65032.0,53.9501,54.0434,53.8848,54.0434,65032.0
2022-02-03 11:10:00,57.93,58.05,57.86,58.02,74941.0,54.0527,54.1647,53.9874,54.1367,74941.0
2022-02-03 11:20:00,58.02,58.02,57.7,57.77,50649.0,54.1367,54.1367,53.8381,53.9034,50649.0
2022-02-03 11:30:00,57.76,57.8,57.69,57.7,36827.0,53.8941,53.9314,53.8288,53.8381,36827.0
2022-02-03 11:40:00,57.7,57.72,57.48,57.48,47121.0,53.8381,53.8568,53.6328,53.6328,47121.0
2022-02-03 11:50:00,57.5,57.62,57.36,57.4,147422.0,53.6515,53.7635,53.5209,53.5582,147422.0
2022-02-03 12:00:00,57.39,57.4,57.23,57.37,37293.0,53.5489,53.5582,53.3996,53.5302,37293.0
2022-02-03 12:10:00,57.36,57.48,57.28,57.4,68192.0,53.5209,53.6328,53.4462,53.5582,68192.0
2022-02-03 12:20:00,57.42,57.64,57.41,57.54,44923.0,53.5769,53.7821,53.5675,53.6888,44923.0
2022-02-03 12:30:00,57.55,57.64,57.44,57.54,32405.0,53.6982,53.7821,53.5955,53.6888,32405.0
2022-02-03 12:40:00,57.55,57.58,57.45,57.48,27597.0,53.6982,53.7261,53.6049,53.6328,27597.0
2022-02-03 12:50:00,57.49,57.56,57.47,57.56,31285.0,53.6422,53.7075,53.6235,53.7075,31285.0
2022-02-03 13:00:00,57.54,57.55,57.43,57.46,24792.0,53.6888,53.6982,53.5862,53.6142,24792.0
2022-02-03 13:10:00,57.45,57.5,57.4,57.47,29115.0,53.6049,53.6515,53.5582,53.6235,29115.0
2022-02-03 13:20:00,57.46,57.61,57.45,57.55,23669.0,53.6142,53.7541,53.6049,53.6982,23669.0
2022-02-03 13:30:00,57.55,57.65,57.46,57.48,41023.0,53.6982,53.7915,53.6142,53.6328,41023.0
2022-02-03 13:40:00,57.49,57.63,57.47,57.53,38033.0,53.6422,53.7728,53.6235,53.6795,38033.0
2022-02-03 13:50:00,57.55,57.57,57.46,57.5,59560.0,53.6982,53.7168,53.6142,53.6515,59560.0
2022-02-03 14:00:00,57.49,57.66,57.49,57.64,57438.0,53.6422,53.8008,53.6422,53.7821,57438.0
2022-02-03 14:10:00,57.64,57.66,57.52,57.56,41546.0,53.7821,53.8008,53.6702,53.7075,41546.0
2022-02-03 14:20:00,57.55,57.73,57.52,57.68,109506.0,53.6982,53.8661,53.6702,53.8195,109506.0
2022-02-03 14:30:00,57.67,57.77,57.52,57.53,85178.0,53.8101,53.9034,53.6702,53.6795,85178.0
2022-02-03 14:40:00,57.52,57.53,57.22,57.28,150295.0,53.6702,53.6795,53.3902,53.4462,150295.0
2022-02-03 14:50:00,57.29,57.35,57.24,57.33,41041.0,53.4556,53.5115,53.4089,53.4929,41041.0
2022-02-03 15:00:00,57.32,57.39,57.25,57.38,170227.0,53.4836,53.5489,53.4182,53.5395,170227.0
2022-02-03 15:10:00,57.38,57.53,57.36,57.53,62976.0,53.5395,53.6795,53.5209,53.6795,62976.0
2022-02-03 15:20:00,57.53,57.59,57.44,57.45,53156.0,53.6795,53.7355,53.5955,53.6049,53156.0
2022-02-03 15:30:00,57.45,57.45,57.16,57.2,237026.0,53.6049,53.6049,53.3343,53.3716,237026.0
2022-02-03 15:40:00,57.19,57.29,57.05,57.09,183084.0,53.3623,53.4556,53.2316,53.2689,183084.0
2022-02-03 15:50:00,57.08,57.23,56.93,57.19,872686.0,53.2596,53.3996,53.1197,53.3623,872686.0
2022-02-04 09:30:00,57.34,58.3,57.25,57.97,572102.0,53.5022,54.398,53.4182,54.09,572102.0
2022-02-04 09:40:00,57.98,59.13,57.95,58.98,614343.0,54.0994,55.1724,54.0714,55.0324,614343.0
2022-02-04 09:50:00,58.99,59.6,58.91,59.16,772781.0,55.0418,55.611,54.9671,55.2004,772781.0
2022-02-04 10:00:00,59.17,59.72,59.0,59.58,942130.0,55.2097,55.7229,55.0511,55.5923,942130.0
2022-02-04 10:10:00,59.59,60.27,59.44,60.14,628740.0,55.6016,56.2361,55.4617,56.1148,628740.0
2022-02-04 10:20:00,60.14,60.2,59.55,59.59,239310.0,56.1148,56.1708,55.5643,55.6016,239310.0
2022-02-04 10:30:00,59.58,60.1,59.58,59.75,236819.0,55.5923,56.0775,55.5923,55.7509,236819.0
2022-02-04 10:40:00,59.77,59.77,59.29,59.45,181970.0,55.7696,55.7696,55.3217,55.471,181970.0
2022-02-04 10:50:00,59.46,59.55,59.24,59.34,144206.0,55.4803,55.5643,55.275,55.3684,144206.0
2022-02-04 11:00:00,59.33,59.6,59.24,59.25,116233.0,55.359,55.611,55.275,55.2844,116233.0
2022-02-04 11:10:00,59.23,59.23,58.74,58.9,82953.0,55.2657,55.2657,54.8085,54.9578,82953.0
2022-02-04 11:20:00,58.88,59.11,58.77,59.0,82395.0,54.9391,55.1537,54.8365,55.0511,82395.0
2022-02-04 11:30:00,58.97,59.23,58.91,59.16,87043.0,55.0231,55.2657,54.9671,55.2004,87043.0
2022-02-04 11:40:00,59.15,59.25,59.0,59.03,109222.0,55.1911,55.2844,55.0511,55.0791,109222.0
2022-02-04 11:50:00,59.02,59.22,58.98,59.12,71646.0,55.0698,55.2564,55.0324,55.1631,71646.0
2022-02-04 12:00:00,59.12,59.19,58.98,59.15,184820.0,55.1631,55.2284,55.0324,55.1911,184820.0
2022-02-04 12:10:00,59.16,59.29,59.02,59.23,190469.0,55.2004,55.3217,55.0698,55.2657,190469.0
2022-02-04 12:20:00,59.23,59.3,59.17,59.22,158439.0,55.2657,55.331,55.2097,55.2564,158439.0
2022-02-04 12:30:00,59.22,59.37,59.15,59.36,119360.0,55.2564,55.3963,55.1911,55.387,119360.0
2022-02-04 12:40:00,59.36,59.43,59.27,59.42,47995.0,55.387,55.4523,55.303,55.443,47995.0
2022-02-04 12:50:00,59.42,59.46,59.36,59.45,46344.0,55.443,55.4803,55.387,55.471,46344.0
2022-02-04 13:00:00,59.46,59.68,59.46,59.66,61552.0,55.4803,55.6856,55.4803,55.6669,61552.0
2022-02-04 13:10:00,59.66,59.8,59.58,59.79,130989.0,55.6669,55.7976,55.5923,55.7882,130989.0
2022-02-04 13:20:00,59.79,59.82,59.7,59.73,81144.0,55.7882,55.8162,55.7043,55.7322,81144.0
2022-02-04 13:30:00,59.74,59.84,59.57,59.64,70916.0,55.7416,55.8349,55.583,55.6483,70916.0
2022-02-04 13:40:00,59.63,59.77,59.5,59.51,94982.0,55.6389,55.7696,55.5176,55.527,94982.0
2022-02-04 13:50:00,59.54,59.87,59.52,59.8,81050.0,55.555,55.8629,55.5363,55.7976,81050.0
2022-02-04 14:00:00,59.85,59.94,59.78,59.86,235709.0,55.8442,55.9282,55.7789,55.8535,235709.0
2022-02-04 14:10:00,59.84,59.89,59.69,59.79,184183.0,55.8349,55.8815,55.6949,55.7882,184183.0
2022-02-04 14:20:00,59.78,59.86,59.71,59.76,138025.0,55.7789,55.8535,55.7136,55.7602,138025.0
2022-02-04 14:30:00,59.77,59.9,59.74,59.83,56909.0,55.7696,55.8909,55.7416,55.8256,56909.0
2022-02-04 14:40:00,59.85,59.92,59.64,59.66,205981.0,55.8442,55.9095,55.6483,55.6669,205981.0
2022-02-04 14:50:00,59.65,60.05,59.6,60.0,190760.0,55.6576,56.0308,55.611,55.9842,190760.0
2022-02-04 15:00:00,60.0,60.08,59.93,60.02,150598.0,55.9842,56.0588,55.9189,56.0028,150598.0
2022-02-04 15:10:00,60.02,60.16,60.02,60.07,87589.0,56.0028,56.1335,56.0028,56.0495,87589.0
2022-02-04 15:20:00,60.07,60.1,59.9,59.9,56672.0,56.0495,56.0775,55.8909,55.8909,56672.0
2022-02-04 15:30:00,59.9,59.98,59.74,59.74,137567.0,55.8909,55.9655,55.7416,55.7416,137567.0
2022-02-04 15:40:00,59.75,59.77,59.32,59.43,245634.0,55.7509,55.7696,55.3497,55.4523,245634.0
2022-02-04 15:50:00,59.44,59.48,59.28,59.29,409189.0,55.4617,55.499,55.3124,55.3217,409189.0
2022-02-07 09:30:00,59.18,59.73,58.98,59.0,164079.0,55.2191,55.7322,55.0324,55.0511,164079.0
2022-02-07 09:40:00,58.98,59.18,58.88,58.95,77380.0,55.0324,55.2191,54.9391,55.0045,77380.0
2022-02-07 09:50:00,58.97,59.65,58.95,59.62,104509.0,55.0231,55.6576,55.0045,55.6296,104509.0
2022-02-07 10:00:00,59.62,59.66,59.4,59.44,95832.0,55.6296,55.6669,55.4243,55.4617,95832.0
2022-02-07 10:10:00,59.46,59.46,59.16,59.21,91704.0,55.4803,55.4803,55.2004,55.2471,91704.0
2022-02-07 10:20:00,59.22,59.33,59.15,59.3,71895.0,55.2564,55.359,55.1911,55.331,71895.0
2022-02-07 10:30:00,59.3,59.45,59.21,59.43,67134.0,55.331,55.471,55.2471,55.4523,67134.0
2022-02-07 10:40:00,59.45,59.48,59.29,59.41,81135.0,55.471,55.499,55.3217,55.4337,81135.0
2022-02-07 10:50:00,59.41,59.59,59.39,59.56,58269.0,55.4337,55.6016,55.415,55.5736,58269.0
2022-02-07 11:00:00,59.55,59.58,59.31,59.38,57387.0,55.5643,55.5923,55.3404,55.4057,57387.0
2022-02-07 11:10:00,59.41,59.49,59.32,59.38,79965.0,55.4337,55.5083,55.3497,55.4057,79965.0
2022-02-07 11:20:00,59.37,59.52,59.31,59.45,65475.0,55.3963,55.5363,55.3404,55.471,65475.0
2022-02-07 11:30:00,59.43,59.57,59.38,59.45,201801.0,55.4523,55.583,55.4057,55.471,201801.0
2022-02-07 11:40:00,59.46,59.59,59.42,59.48,188084.0,55.4803,55.6016,55.443,55.499,188084.0
2022-02-07 11:50:00,59.48,59.63,59.45,59.58,75895.0,55.499,55.6389,55.471,55.5923,75895.0
2022-02-07 12:00:00,59.53,59.56,59.45,59.48,56363.0,55.5456,55.5736,55.471,55.499,56363.0
2022-02-07 12:10:00,59.48,59.6,59.45,59.55,38898.0,55.499,55.611,55.471,55.5643,38898.0
2022-02-07 12:20:00,59.54,59.59,59.3,59.41,353842.0,55.555,55.6016,55.331,55.4337,353842.0
2022-02-07 12:30:00,59.4,59.4,59.14,59.2,157188.0,55.4243,55.4243,55.1817,55.2377,157188.0
2022-02-07 12:40:00,59.21,59.39,59.21,59.3,59483.0,55.2471,55.415,55.2471,55.331,59483.0
2022-02-07 12:50:00,59.31,59.32,59.15,59.26,64634.0,55.3404,55.3497,55.1911,55.2937,64634.0
2022-02-07 13:00:00,59.25,59.26,59.13,59.25,77709.0,55.2844,55.2937,55.1724,55.2844,77709.0
2022-02-07 13:10:00,59.23,59.45,59.21,59.39,48565.0,55.2657,55.471,55.2471,55.415,48565.0
2022-02-07 13:20:00,59.38,59.54,59.34,59.46,47683.0,55.4057,55.555,55.3684,55.4803,47683.0
2022-02-07 13:30:00,59.47,59.55,59.42,59.52,47373.0,55.4897,55.5643,55.443,55.5363,47373.0
2022-02-07 13:40:00,59.53,59.55,59.29,59.33,35224.0,55.5456,55.5643,55.3217,55.359,35224.0
2022-02-07 13:50:00,59.33,59.48,59.31,59.44,46092.0,55.359,55.499,55.3404,55.4617,46092.0
2022-02-07 14:00:00,59.46,59.46,59.32,59.33,34504.0,55.4803,55.4803,55.3497,55.359,34504.0
2022-02-07 14:10:00,59.33,59.42,59.28,59.36,32697.0,55.359,55.443,55.3124,55.387,32697.0
2022-02-07 14:20:00,59.37,59.44,59.27,59.44,26927.0,55.3963,55.4617,55.303,55.4617,26927.0
2022-02-07 14:30:00,59.47,59.47,59.3,59.34,37431.0,55.4897,55.4897,55.331,55.3684,37431.0
2022-02-07 14:40:00,59.34,59.42,59.2,59.2,65023.0,55.3684,55.443,55.2377,55.2377,65023.0
2022-02-07 14:50:00,59.19,59.26,59.12,59.17,42809.0,55.2284,55.2937,55.1631,55.2097,42809.0
2022-02-07 15:00:00,59.14,59.24,59.09,59.2,56069.0,55.1817,55.275,55.1351,55.2377,56069.0
2022-02-07 15:10:00,59.19,59.32,59.18,59.25,41600.0,55.2284,55.3497,55.2191,55.2844,41600.0
2022-02-07 15:20:00,59.25,59.25,59.02,59.06,54782.0,55.2844,55.2844,55.0698,55.1071,54782.0
2022-02-07 15:30:00,59.06,59.16,58.86,58.89,71372.0,55.1071,55.2004,54.9205,54.9485,71372.0
2022-02-07 15:40:00,58.88,58.92,58.74,58.74,92504.0,54.9391,54.9765,54.8085,54.8085,92504.0
2022-02-07 15:50:00,58.76,58.86,58.54,58.72,304217.0,54.8272,54.9205,54.6219,54.7898,304217.0
2022-02-08 09:30:00,58.44,59.15,58.44,58.99,105206.0,54.5286,55.1911,54.5286,55.0418,105206.0
2022-02-08 09:40:00,58.98,59.29,58.91,59.13,77018.0,55.0324,55.3217,54.9671,55.1724,77018.0
2022-02-08 09:50:00,59.11,59.22,58.96,59.05,27406.0,55.1537,55.2564,55.0138,55.0978,27406.0
2022-02-08 10:00:00,59.06,59.06,58.79,58.98,50873.0,55.1071,55.1071,54.8552,55.0324,50873.0
2022-02-08 10:10:00,58.97,59.17,58.93,59.07,71894.0,55.0231,55.2097,54.9858,55.1164,71894.0
2022-02-08 10:20:00,59.06,59.09,58.8,58.85,28457.0,55.1071,55.1351,54.8645,54.9111,28457.0
2022-02-08 10:30:00,58.84,59.22,58.81,59.16,67817.0,54.9018,55.2564,54.8738,55.2004,67817.0
2022-02-08 10:40:00,59.16,59.43,59.16,59.37,66209.0,55.2004,55.4523,55.2004,55.3963,66209.0
2022-02-08 10:50:00,59.36,59.58,59.35,59.5,136754.0,55.387,55.5923,55.3777,55.5176,136754.0
2022-02-08 11:00:00,59.48,59.7,59.44,59.66,38712.0,55.499,55.7043,55.4617,55.6669,38712.0
2022-02-08 11:10:00,59.65,59.66,59.52,59.55,41771.0,55.6576,55.6669,55.5363,55.5643,41771.0
2022-02-08 11:20:00,59.54,59.54,59.36,59.36,31437.0,55.555,55.555,55.387,55.387,31437.0
2022-02-08 11:30:00,59.36,59.51,59.3,59.46,42397.0,55.387,55.527,55.331,55.4803,42397.0
2022-02-08 11:40:00,59.45,59.48,59.33,59.36,30616.0,55.471,55.499,55.359,55.387,30616.0
2022-02-08 11:50:00,59.37,59.41,59.31,59.37,26002.0,55.3963,55.4337,55.3404,55.3963,26002.0
2022-02-08 12:00:00,59.37,59.43,59.32,59.33,31840.0,55.3963,55.4523,55.3497,55.359,31840.0
2022-02-08 12:10:00,59.31,59.39,59.24,59.38,20819.0,55.3404,55.415,55.275,55.4057,20819.0
2022-02-08 12:20:00,59.39,59.44,59.36,59.39,23751.0,55.415,55.4617,55.387,55.415,23751.0
2022-02-08 12:30:00,59.39,59.6,59.38,59.59,45815.0,55.415,55.611,55.4057,55.6016,45815.0
2022-02-08 12:40:00,59.59,59.69,59.56,59.6,35118.0,55.6016,55.6949,55.5736,55.611,35118.0
2022-02-08 12:50:00,59.6,59.67,59.59,59.62,45337.0,55.611,55.6763,55.6016,55.6296,45337.0
2022-02-08 13:00:00,59.63,59.67,59.53,59.6,41693.0,55.6389,55.6763,55.5456,55.611,41693.0
2022-02-08 13:10:00,59.59,59.63,59.48,59.54,55335.0,55.6016,55.6389,55.499,55.555,55335.0
2022-02-08 13:20:00,59.55,59.61,59.51,59.55,43894.0,55.5643,55.6203,55.527,55.5643,43894.0
2022-02-08 13:30:00,59.55,59.68,59.47,59.52,61121.0,55.5643,55.6856,55.4897,55.5363,61121.0
2022-02-08 13:40:00,59.53,59.58,59.49,59.56,36609.0,55.5456,55.5923,55.5083,55.5736,36609.0
2022-02-08 13:50:00,59.55,59.58,59.49,59.56,50892.0,55.5643,55.5923,55.5083,55.5736,50892.0
2022-02-08 14:00:00,59.58,59.75,59.58,59.67,43898.0,55.5923,55.7509,55.5923,55.6763,43898.0
2022-02-08 14:10:00,59.66,59.69,59.51,59.51,32696.0,55.6669,55.6949,55.527,55.527,32696.0
2022-02-08 14:20:00,59.5,59.55,59.38,59.43,53618.0,55.5176,55.5643,55.4057,55.4523,53618.0
2022-02-08 14:30:00,59.43,59.55,59.34,59.34,49673.0,55.4523,55.5643,55.3684,55.3684,49673.0
2022-02-08 14:40:00,59.37,59.44,59.36,59.41,39721.0,55.3963,55.4617,55.387,55.4337,39721.0
2022-02-08 14:50:00,59.41,59.51,59.39,59.44,44598.0,55.4337,55.527,55.415,55.4617,44598.0
2022-02-08 15:00:00,59.45,59.57,59.35,59.56,37644.0,55.471,55.583,55.3777,55.5736,37644.0
2022-02-08 15:10:00,59.57,59.84,59.55,59.84,59265.0,55.583,55.8349,55.5643,55.8349,59265.0
2022-02-08 15:20:00,59.83,59.85,59.61,59.65,61359.0,55.8256,55.8442,55.6203,55.6576,61359.0
2022-02-08 15:30:00,59.66,59.84,59.65,59.78,56393.0,55.6669,55.8349,55.6576,55.7789,56393.0
2022-02-08 15:40:00,59.78,59.88,59.72,59.84,85976.0,55.7789,55.8722,55.7229,55.8349,85976.0
2022-02-08 15:50:00,59.82,59.91,59.72,59.73,286189.0,55.8162,55.9002,55.7229,55.7322,286189.0
2022-02-09 09:30:00,60.27,60.49,60.0,60.23,81679.0,56.2361,56.4414,55.9842,56.1988,81679.0
2022-02-09 09:40:00,60.23,60.23,59.9,59.91,35063.0,56.1988,56.1988,55.8909,55.9002,35063.0
2022-02-09 09:50:00,59.9,59.99,59.7,59.85,52440.0,55.8909,55.9748,55.7043,55.8442,52440.0
2022-02-09 10:00:00,59.86,60.12,59.79,60.09,68808.0,55.8535,56.0961,55.7882,56.0682,68808.0
2022-02-09 10:10:00,60.1,60.14,59.79,59.89,39273.0,56.0775,56.1148,55.7882,55.8815,39273.0
2022-02-09 10:20:00,59.9,60.27,59.87,60.21,34448.0,55.8909,56.2361,55.8629,56.1801,34448.0
2022-02-09 10:30:00,60.2,60.41,60.16,60.33,35661.0,56.1708,56.3667,56.1335,56.2921,35661.0
2022-02-09 10:40:00,60.33,60.45,60.2,60.33,42795.0,56.2921,56.4041,56.1708,56.2921,42795.0
2022-02-09 10:50:00,60.32,60.52,60.31,60.42,51416.0,56.2828,56.4694,56.2734,56.3761,51416.0
2022-02-09 11:00:00,60.43,60.64,60.43,60.52,46171.0,56.3854,56.5813,56.3854,56.4694,46171.0
2022-02-09 11:10:00,60.52,60.56,60.31,60.42,35996.0,56.4694,56.5067,56.2734,56.3761,35996.0
2022-02-09 11:20:00,60.41,60.52,60.39,60.46,19520.0,56.3667,56.4694,56.3481,56.4134,19520.0
2022-02-09 11:30:00,60.48,60.62,60.39,60.6,43578.0,56.4321,56.5627,56.3481,56.544,43578.0
2022-02-09 11:40:00,60.59,60.6,60.49,60.53,17371.0,56.5347,56.544,56.4414,56.4787,17371.0
2022-02-09 11:50:00,60.51,60.53,60.39,60.41,26218.0,56.46,56.4787,56.3481,56.3667,26218.0
2022-02-09 12:00:00,60.41,60.44,60.26,60.33,23916.0,56.3667,56.3947,56.2268,56.2921,23916.0
2022-02-09 12:10:00,60.33,60.36,60.25,60.35,20582.0,56.2921,56.3201,56.2174,56.3108,20582.0
2022-02-09 12:20:00,60.36,60.51,60.34,60.46,42690.0,56.3201,56.46,56.3014,56.4134,42690.0
2022-02-09 12:30:00,60.47,60.56,60.43,60.54,19150.0,56.4227,56.5067,56.3854,56.488,19150.0
2022-02-09 12:40:00,60.53,60.62,60.5,60.62,19876.0,56.4787,56.5627,56.4507,56.5627,19876.0
2022-02-09 12:50:00,60.62,60.62,60.55,60.6,15922.0,56.5627,56.5627,56.4974,56.544,15922.0
2022-02-09 13:00:00,60.59,60.66,60.45,60.48,41818.0,56.5347,56.6,56.4041,56.4321,41818.0
2022-02-09 13:10:00,60.47,60.5,60.42,60.46,23637.0,56.4227,56.4507,56.3761,56.4134,23637.0
2022-02-09 13:20:00,60.45,60.51,60.41,60.44,29088.0,56.4041,56.46,56.3667,56.3947,29088.0
2022-02-09 13:30:00,60.44,60.44,60.23,60.26,21931.0,56.3947,56.3947,56.1988,56.2268,21931.0
2022-02-09 13:40:00,60.25,60.35,60.23,60.32,28380.0,56.2174,56.3108,56.1988,56.2828,28380.0
2022-02-09 13:50:00,60.32,60.37,60.28,60.32,24817.0,56.2828,56.3294,56.2454,56.2828,24817.0
2022-02-09 14:00:00,60.35,60.45,60.35,60.45,20262.0,56.3108,56.4041,56.3108,56.4041,20262.0
2022-02-09 14:10:00,60.44,60.51,60.43,60.45,19189.0,56.3947,56.46,56.3854,56.4041,19189.0
2022-02-09 14:20:00,60.45,60.51,60.39,60.43,58613.0,56.4041,56.46,56.3481,56.3854,58613.0
2022-02-09 14:30:00,60.43,60.46,60.33,60.46,26334.0,56.3854,56.4134,56.2921,56.4134,26334.0
2022-02-09 14:40:00,60.47,60.49,60.37,60.38,29299.0,56.4227,56.4414,56.3294,56.3387,29299.0
2022-02-09 14:50:00,60.39,60.45,60.26,60.3,43042.0,56.3481,56.4041,56.2268,56.2641,43042.0
2022-02-09 15:00:00,60.3,60.32,60.16,60.17,43926.0,56.2641,56.2828,56.1335,56.1428,43926.0
2022-02-09 15:10:00,60.18,60.22,60.03,60.13,52289.0,56.1521,56.1895,56.0122,56.1055,52289.0
2022-02-09 15:20:00,60.13,60.32,60.11,60.3,72366.0,56.1055,56.2828,56.0868,56.2641,72366.0
2022-02-09 15:30:00,60.3,60.57,60.29,60.47,82864.0,56.2641,56.516,56.2548,56.4227,82864.0
2022-02-09 15:40:00,60.47,60.55,60.34,60.52,113796.0,56.4227,56.4974,56.3014,56.4694,113796.0
2022-02-09 15:50:00,60.53,60.64,60.49,60.62,256409.0,56.4787,56.5813,56.4414,56.5627,256409.0
2022-02-10 09:30:00,59.53,59.53,58.91,59.18,157611.0,55.5456,55.5456,54.9671,55.2191,157611.0
2022-02-10 09:40:00,59.18,59.45,59.04,59.19,94243.0,55.2191,55.471,55.0884,55.2284,94243.0
2022-02-10 09:50:00,59.17,59.81,59.17,59.59,115882.0,55.2097,55.8069,55.2097,55.6016,115882.0
2022-02-10 10:00:00,59.59,59.86,59.42,59.79,115406.0,55.6016,55.8535,55.443,55.7882,115406.0
2022-02-10 10:10:00,59.79,59.89,59.55,59.64,34511.0,55.7882,55.8815,55.5643,55.6483,34511.0
2022-02-10 10:20:00,59.63,59.72,59.59,59.72,25785.0,55.6389,55.7229,55.6016,55.7229,25785.0
2022-02-10 10:30:00,59.73,59.91,59.7,59.89,35235.0,55.7322,55.9002,55.7043,55.8815,35235.0
2022-02-10 10:40:00,59.87,60.03,59.85,60.0,40285.0,55.8629,56.0122,55.8442,55.9842,40285.0
2022-02-10 10:50:00,59.99,59.99,59.65,59.81,51359.0,55.9748,55.9748,55.6576,55.8069,51359.0
2022-02-10 11:00:00,59.8,59.93,59.67,59.86,30204.0,55.7976,55.9189,55.6763,55.8535,30204.0
2022-02-10 11:10:00,59.87,59.93,59.77,59.91,32220.0,55.8629,55.9189,55.7696,55.9002,32220.0
2022-02-10 11:20:00,59.91,59.94,59.78,59.79,23429.0,55.9002,55.9282,55.7789,55.7882,23429.0
2022-02-10 11:30:00,59.77,59.78,59.56,59.57,31261.0,55.7696,55.7789,55.5736,55.583,31261.0
2022-02-10 11:40:00,59.57,59.75,59.55,59.73,22297.0,55.583,55.7509,55.5643,55.7322,22297.0
2022-02-10 11:50:00,59.72,59.82,59.67,59.82,26813.0,55.7229,55.8162,55.6763,55.8162,26813.0
2022-02-10 12:00:00,59.78,59.81,59.68,59.71,21814.0,55.7789,55.8069,55.6856,55.7136,21814.0
2022-02-10 12:10:00,59.71,59.86,59.71,59.83,31405.0,55.7136,55.8535,55.7136,55.8256,31405.0
2022-02-10 12:20:00,59.83,59.91,59.78,59.84,31848.0,55.8256,55.9002,55.7789,55.8349,31848.0
2022-02-10 12:30:00,59.85,59.95,59.75,59.92,24267.0,55.8442,55.9375,55.7509,55.9095,24267.0
2022-02-10 12:40:00,59.92,59.97,59.35,59.49,50519.0,55.9095,55.9562,55.3777,55.5083,50519.0
2022-02-10 12:50:00,59.44,59.71,59.33,59.63,34193.0,55.4617,55.7136,55.359,55.6389,34193.0
2022-02-10 13:00:00,59.64,59.8,59.59,59.68,17582.0,55.6483,55.7976,55.6016,55.6856,17582.0
2022-02-10 13:10:00,59.69,59.72,59.37,59.38,25104.0,55.6949,55.7229,55.3963,55.4057,25104.0
2022-02-10 13:20:00,59.39,59.52,59.36,59.45,23274.0,55.415,55.5363,55.387,55.471,23274.0
2022-02-10 13:30:00,59.43,59.44,59.15,59.29,39513.0,55.4523,55.4617,55.1911,55.3217,39513.0
2022-02-10 13:40:00,59.29,59.42,59.28,59.36,15552.0,55.3217,55.443,55.3124,55.387,15552.0
2022-02-10 13:50:00,59.39,59.47,59.29,59.47,22496.0,55.415,55.4897,55.3217,55.4897,22496.0
2022-02-10 14:00:00,59.46,59.48,59.3,59.34,46992.0,55.4803,55.499,55.331,55.3684,46992.0
2022-02-10 14:10:00,59.36,59.36,59.15,59.16,42458.0,55.387,55.387,55.1911,55.2004,42458.0
2022-02-10 14:20:00,59.18,59.43,59.13,59.38,56389.0,55.2191,55.4523,55.1724,55.4057,56389.0
2022-02-10 14:30:00,59.38,59.58,59.38,59.47,34115.0,55.4057,55.5923,55.4057,55.4897,34115.0
2022-02-10 14:40:00,59.51,59.59,59.36,59.37,36607.0,55.527,55.6016,55.387,55.3963,36607.0
2022-02-10 14:50:00,59.39,59.44,59.17,59.23,42238.0,55.415,55.4617,55.2097,55.2657,42238.0
2022-02-10 15:00:00,59.25,59.28,59.11,59.2,31884.0,55.2844,55.3124,55.1537,55.2377,31884.0
2022-02-10 15:10:00,59.21,59.25,59.03,59.08,46420.0,55.2471,55.2844,55.0791,55.1258,46420.0
2022-02-10 15:20:00,59.06,59.18,59.05,59.08,58964.0,55.1071,55.2191,55.0978,55.1258,58964.0
2022-02-10 15:30:00,59.07,59.08,58.75,58.79,90327.0,55.1164,55.1258,54.8178,54.8552,90327.0
2022-02-10 15:40:00,58.8,58.82,58.48,58.55,116749.0,54.8645,54.8832,54.5659,54.6312,116749.0
2022-02-10 15:50:00,58.54,58.93,58.49,58.81,395966.0,54.6219,54.9858,54.5752,54.8738,395966.0
2022-02-11 09:30:00,59.31,59.94,59.03,59.45,190851.0,55.3404,55.9282,55.0791,55.471,190851.0
2022-02-11 09:40:00,59.43,59.71,59.24,59.59,77987.0,55.4523,55.7136,55.275,55.6016,77987.0
2022-02-11 09:50:00,59.58,59.62,59.06,59.14,50226.0,55.5923,55.6296,55.1071,55.1817,50226.0
2022-02-11 10:00:00,59.19,59.28,58.84,58.93,136266.0,55.2284,55.3124,54.9018,54.9858,136266.0
2022-02-11 10:10:00,58.95,59.11,58.62,58.83,89852.0,55.0045,55.1537,54.6965,54.8925,89852.0
2022-02-11 10:20:00,58.83,59.18,58.82,59.09,43890.0,54.8925,55.2191,54.8832,55.1351,43890.0
2022-02-11 10:30:00,59.12,59.31,59.05,59.29,40893.0,55.1631,55.3404,55.0978,55.3217,40893.0
2022-02-11 10:40:00,59.27,59.34,59.17,59.19,49547.0,55.303,55.3684,55.2097,55.2284,49547.0
2022-02-11 10:50:00,59.2,59.22,59.04,59.18,60570.0,55.2377,55.2564,55.0884,55.2191,60570.0
2022-02-11 11:00:00,59.15,59.4,59.09,59.11,54287.0,55.1911,55.4243,55.1351,55.1537,54287.0
2022-02-11 11:10:00,59.14,59.2,59.02,59.16,43804.0,55.1817,55.2377,55.0698,55.2004,43804.0
2022-02-11 11:20:00,59.18,59.25,59.09,59.11,29897.0,55.2191,55.2844,55.1351,55.1537,29897.0
2022-02-11 11:30:00,59.1,59.14,58.89,58.99,57265.0,55.1444,55.1817,54.9485,55.0418,57265.0
2022-02-11 11:40:00,58.97,59.01,58.88,58.98,39769.0,55.0231,55.0604,54.9391,55.0324,39769.0
2022-02-11 11:50:00,58.96,58.99,58.88,58.93,16366.0,55.0138,55.0418,54.9391,54.9858,16366.0
2022-02-11 12:00:00,58.93,58.96,58.86,58.95,18471.0,54.9858,55.0138,54.9205,55.0045,18471.0
2022-02-11 12:10:00,58.96,59.11,58.9,58.93,21548.0,55.0138,55.1537,54.9578,54.9858,21548.0
2022-02-11 12:20:00,58.92,59.03,58.89,59.02,15115.0,54.9765,55.0791,54.9485,55.0698,15115.0
2022-02-11 12:30:00,59.03,59.06,58.93,58.99,22295.0,55.0791,55.1071,54.9858,55.0418,22295.0
2022-02-11 12:40:00,58.99,59.02,58.93,58.93,26537.0,55.0418,55.0698,54.9858,54.9858,26537.0
2022-02-11 12:50:00,58.95,58.95,58.78,58.88,43055.0,55.0045,55.0045,54.8458,54.9391,43055.0
2022-02-11 13:00:00,58.88,59.01,58.83,58.97,45016.0,54.9391,55.0604,54.8925,55.0231,45016.0
2022-02-11 13:10:00,58.98,58.98,58.81,58.93,37501.0,55.0324,55.0324,54.8738,54.9858,37501.0
2022-02-11 13:20:00,58.92,59.0,58.86,58.88,30526.0,54.9765,55.0511,54.9205,54.9391,30526.0
2022-02-11 13:30:00,58.88,58.88,58.42,58.42,55279.0,54.9391,54.9391,54.5099,54.5099,55279.0
2022-02-11 13:40:00,58.42,58.56,58.29,58.41,80878.0,54.5099,54.6406,54.3886,54.5006,80878.0
2022-02-11 13:50:00,58.42,58.51,58.29,58.35,70059.0,54.5099,54.5939,54.3886,54.4446,70059.0
2022-02-11 14:00:00,58.33,58.48,58.13,58.22,59528.0,54.426,54.5659,54.2393,54.3233,59528.0
2022-02-11 14:10:00,58.23,58.66,58.19,58.6,69066.0,54.3326,54.7339,54.2953,54.6779,69066.0
2022-02-11 14:20:00,58.58,58.58,58.14,58.2,50568.0,54.6592,54.6592,54.2487,54.3047,50568.0
2022-02-11 14:30:00,58.21,58.55,58.19,58.39,46462.0,54.314,54.6312,54.2953,54.4819,46462.0
2022-02-11 14:40:00,58.38,58.4,58.19,58.26,40113.0,54.4726,54.4913,54.2953,54.3606,40113.0
2022-02-11 14:50:00,58.25,58.35,58.05,58.34,44201.0,54.3513,54.4446,54.1647,54.4353,44201.0
2022-02-11 15:00:00,58.35,58.61,58.33,58.39,72869.0,54.4446,54.6872,54.426,54.4819,72869.0
2022-02-11 15:10:00,58.39,58.6,58.32,58.36,117905.0,54.4819,54.6779,54.4166,54.4539,117905.0
2022-02-11 15:20:00,58.37,58.45,58.29,58.43,241883.0,54.4633,54.5379,54.3886,54.5193,241883.0
2022-02-11 15:30:00,58.42,58.46,58.23,58.25,98638.0,54.5099,54.5473,54.3326,54.3513,98638.0
2022-02-11 15:40:00,58.26,58.42,58.1,58.39,92990.0,54.3606,54.5099,54.2113,54.4819,92990.0
2022-02-11 15:50:00,58.42,58.65,58.33,58.39,415428.0,54.5099,54.7245,54.426,54.4819,415428.0
2022-02-14 09:30:00,58.53,58.53,57.96,58.21,190727.0,54.6126,54.6126,54.0807,54.314,190727.0
2022-02-14 09:40:00,58.2,58.53,58.12,58.27,73462.0,54.3047,54.6126,54.23,54.37,73462.0
2022-02-14 09:50:00,58.28,58.64,58.23,58.26,51793.0,54.3793,54.7152,54.3326,54.3606,51793.0
2022-02-14 10:00:00,58.27,58.27,57.93,57.99,55514.0,54.37,54.37,54.0527,54.1087,55514.0
2022-02-14 10:10:00,58.01,58.24,57.79,57.89,109318.0,54.1274,54.342,53.9221,54.0154,109318.0
2022-02-14 10:20:00,57.88,58.08,57.82,58.05,91463.0,54.0061,54.1927,53.9501,54.1647,91463.0
2022-02-14 10:30:00,58.05,58.2,57.77,57.87,58890.0,54.1647,54.3047,53.9034,53.9967,58890.0
2022-02-14 10:40:00,57.88,58.29,57.87,58.25,51551.0,54.0061,54.3886,53.9967,54.3513,51551.0
2022-02-14 10:50:00,58.26,58.3,58.01,58.04,52566.0,54.3606,54.398,54.1274,54.1554,52566.0
2022-02-14 11:00:00,58.05,58.29,57.97,58.29,53995.0,54.1647,54.3886,54.09,54.3886,53995.0
2022-02-14 11:10:00,58.29,58.6,58.17,58.57,81001.0,54.3886,54.6779,54.2767,54.6499,81001.0
2022-02-14 11:20:00,58.55,58.63,58.48,58.51,64626.0,54.6312,54.7059,54.5659,54.5939,64626.0
2022-02-14 11:30:00,58.52,58.53,58.24,58.26,53138.0,54.6032,54.6126,54.342,54.3606,53138.0
2022-02-14 11:40:00,58.27,58.41,58.26,58.39,38672.0,54.37,54.5006,54.3606,54.4819,38672.0
2022-02-14 11:50:00,58.41,58.41,58.25,58.34,32204.0,54.5006,54.5006,54.3513,54.4353,32204.0
2022-02-14 12:00:00,58.34,58.47,58.28,58.33,53212.0,54.4353,54.5566,54.3793,54.426,53212.0
2022-02-14 12:10:00,58.34,58.39,58.27,58.29,67072.0,54.4353,54.4819,54.37,54.3886,67072.0
2022-02-14 12:20:00,58.28,58.45,58.27,58.44,24839.0,54.3793,54.5379,54.37,54.5286,24839.0
2022-02-14 12:30:00,58.43,58.48,58.3,58.34,42222.0,54.5193,54.5659,54.398,54.4353,42222.0
2022-02-14 12:40:00,58.33,58.48,58.32,58.45,26834.0,54.426,54.5659,54.4166,54.5379,26834.0
2022-02-14 12:50:00,58.45,58.51,58.34,58.4,35018.0,54.5379,54.5939,54.4353,54.4913,35018.0
2022-02-14 13:00:00,58.4,58.52,58.35,58.46,45859.0,54.4913,54.6032,54.4446,54.5473,45859.0
2022-02-14 13:10:00,58.47,58.57,58.44,58.55,41691.0,54.5566,54.6499,54.5286,54.6312,41691.0
2022-02-14 13:20:00,58.57,58.57,58.31,58.32,40800.0,54.6499,54.6499,54.4073,54.4166,40800.0
2022-02-14 13:30:00,58.32,58.35,58.13,58.23,40892.0,54.4166,54.4446,54.2393,54.3326,40892.0
2022-02-14 13:40:00,58.22,58.26,58.01,58.05,42603.0,54.3233,54.3606,54.1274,54.1647,42603.0
2022-02-14 13:50:00,58.05,58.09,57.77,57.8,57620.0,54.1647,54.202,53.9034,53.9314,57620.0
2022-02-14 14:00:00,57.79,57.89,57.68,57.74,62310.0,53.9221,54.0154,53.8195,53.8754,62310.0
2022-02-14 14:10:00,57.73,57.83,57.69,57.78,41107.0,53.8661,53.9594,53.8288,53.9128,41107.0
2022-02-14 14:20:00,57.78,58.15,57.68,58.03,63506.0,53.9128,54.258,53.8195,54.146,63506.0
2022-02-14 14:30:00,57.99,58.13,57.88,58.08,52546.0,54.1087,54.2393,54.0061,54.1927,52546.0
2022-02-14 14:40:00,58.06,58.16,57.97,58.05,49235.0,54.174,54.2673,54.09,54.1647,49235.0
2022-02-14 14:50:00,58.04,58.24,58.04,58.14,43528.0,54.1554,54.342,54.1554,54.2487,43528.0
2022-02-14 15:00:00,58.14,58.21,57.98,58.12,59170.0,54.2487,54.314,54.0994,54.23,59170.0
2022-02-14 15:10:00,58.11,58.27,58.05,58.1,73658.0,54.2207,54.37,54.1647,54.2113,73658.0
2022-02-14 15:20:00,58.1,58.29,58.02,58.23,156742.0,54.2113,54.3886,54.1367,54.3326,156742.0
2022-02-14 15:30:00,58.22,58.47,58.2,58.4,111854.0,54.3233,54.5566,54.3047,54.4913,111854.0
2022-02-14 15:40:00,58.39,58.42,58.18,58.33,117744.0,54.4819,54.5099,54.286,54.426,117744.0
2022-02-14 15:50:00,58.32,58.39,58.14,58.18,354798.0,54.4166,54.4819,54.2487,54.286,354798.0
2022-02-15 09:30:00,58.96,59.73,58.63,59.61,133958.0,55.0138,55.7322,54.7059,55.6203,133958.0
2022-02-15 09:40:00,59.61,59.68,59.17,59.17,56142.0,55.6203,55.6856,55.2097,55.2097,56142.0
2022-02-15 09:50:00,59.17,59.49,59.05,59.46,84867.0,55.2097,55.5083,55.0978,55.4803,84867.0
2022-02-15 10:00:00,59.47,59.51,59.25,59.28,44465.0,55.4897,55.527,55.2844,55.3124,44465.0
2022-02-15 10:10:00,59.26,59.33,59.09,59.09,51848.0,55.2937,55.359,55.1351,55.1351,51848.0
2022-02-15 10:20:00,59.11,59.26,59.03,59.2,31826.0,55.1537,55.2937,55.0791,55.2377,31826.0
2022-02-15 10:30:00,59.22,59.29,59.13,59.22,29745.0,55.2564,55.3217,55.1724,55.2564,29745.0
2022-02-15 10:40:00,59.21,59.37,59.21,59.34,33570.0,55.2471,55.3963,55.2471,55.3684,33570.0
2022-02-15 10:50:00,59.35,59.48,59.32,59.34,46942.0,55.3777,55.499,55.3497,55.3684,46942.0
2022-02-15 11:00:00,59.35,59.45,59.19,59.45,79394.0,55.3777,55.471,55.2284,55.471,79394.0
2022-02-15 11:10:00,59.44,59.46,59.35,59.38,36810.0,55.4617,55.4803,55.3777,55.4057,36810.0
2022-02-15 11:20:00,59.38,59.43,59.24,59.35,24551.0,55.4057,55.4523,55.275,55.3777,24551.0
2022-02-15 11:30:00,59.36,59.6,59.36,59.55,32344.0,55.387,55.611,55.387,55.5643,32344.0
2022-02-15 11:40:00,59.54,59.57,59.49,59.53,20045.0,55.555,55.583,55.5083,55.5456,20045.0
2022-02-15 11:50:00,59.53,59.64,59.51,59.6,39905.0,55.5456,55.6483,55.527,55.611,39905.0
2022-02-15 12:00:00,59.6,59.63,59.45,59.52,32901.0,55.611,55.6389,55.471,55.5363,32901.0
2022-02-15 12:10:00,59.53,59.65,59.35,59.37,57414.0,55.5456,55.6576,55.3777,55.3963,57414.0
2022-02-15 12:20:00,59.38,59.39,59.23,59.3,31579.0,55.4057,55.415,55.2657,55.331,31579.0
2022-02-15 12:30:00,59.29,59.44,59.25,59.44,31452.0,55.3217,55.4617,55.2844,55.4617,31452.0
2022-02-15 12:40:00,59.43,59.44,59.23,59.23,36672.0,55.4523,55.4617,55.2657,55.2657,36672.0
2022-02-15 12:50:00,59.23,59.39,59.22,59.38,28794.0,55.2657,55.415,55.2564,55.4057,28794.0
2022-02-15 13:00:00,59.37,59.42,59.27,59.29,38256.0,55.3963,55.443,55.303,55.3217,38256.0
2022-02-15 13:10:00,59.3,59.39,59.28,59.38,51610.0,55.331,55.415,55.3124,55.4057,51610.0
2022-02-15 13:20:00,59.39,59.57,59.38,59.53,59391.0,55.415,55.583,55.4057,55.5456,59391.0
2022-02-15 13:30:00,59.53,59.59,59.49,59.56,25175.0,55.5456,55.6016,55.5083,55.5736,25175.0
2022-02-15 13:40:00,59.56,59.63,59.54,59.62,28372.0,55.5736,55.6389,55.555,55.6296,28372.0
2022-02-15 13:50:00,59.61,59.64,59.51,59.62,41481.0,55.6203,55.6483,55.527,55.6296,41481.0
2022-02-15 14:00:00,59.62,59.65,59.42,59.46,37367.0,55.6296,55.6576,55.443,55.4803,37367.0
2022-02-15 14:10:00,59.46,59.6,59.45,59.55,41158.0,55.4803,55.611,55.471,55.5643,41158.0
2022-02-15 14:20:00,59.57,59.64,59.52,59.61,41742.0,55.583,55.6483,55.5363,55.6203,41742.0
2022-02-15 14:30:00,59.61,59.62,59.52,59.58,28554.0,55.6203,55.6296,55.5363,55.5923,28554.0
2022-02-15 14:40:00,59.56,59.71,59.43,59.65,47169.0,55.5736,55.7136,55.4523,55.6576,47169.0
2022-02-15 14:50:00,59.64,59.68,59.58,59.65,38051.0,55.6483,55.6856,55.5923,55.6576,38051.0
2022-02-15 15:00:00,59.66,59.75,59.62,59.72,44162.0,55.6669,55.7509,55.6296,55.7229,44162.0
2022-02-15 15:10:00,59.72,59.74,59.64,59.71,39038.0,55.7229,55.7416,55.6483,55.7136,39038.0
2022-02-15 15:20:00,59.72,59.76,59.64,59.75,76290.0,55.7229,55.7602,55.6483,55.7509,76290.0
2022-02-15 15:30:00,59.75,59.76,59.51,59.55,148566.0,55.7509,55.7602,55.527,55.5643,148566.0
2022-02-15 15:40:00,59.55,59.73,59.49,59.66,118202.0,55.5643,55.7322,55.5083,55.6669,118202.0
2022-02-15 15:50:00,59.66,59.99,59.66,59.93,394692.0,55.6669,55.9748,55.6669,55.9189,394692.0
2022-02-16 09:30:00,59.74,59.75,58.61,58.66,96792.0,55.7416,55.7509,54.6872,54.7339,96792.0
2022-02-16 09:40:00,58.61,58.71,58.24,58.41,61697.0,54.6872,54.7805,54.342,54.5006,61697.0
2022-02-16 09:50:00,58.44,58.44,58.09,58.21,53924.0,54.5286,54.5286,54.202,54.314,53924.0
2022-02-16 10:00:00,58.21,58.23,58.01,58.06,84244.0,54.314,54.3326,54.1274,54.174,84244.0
2022-02-16 10:10:00,58.07,58.11,57.81,57.85,143754.0,54.1834,54.2207,53.9408,53.9781,143754.0
2022-02-16 10:20:00,57.83,57.99,57.76,57.98,53356.0,53.9594,54.1087,53.8941,54.0994,53356.0
2022-02-16 10:30:00,57.96,58.05,57.84,58.03,36075.0,54.0807,54.1647,53.9687,54.146,36075.0
2022-02-16 10:40:00,58.03,58.16,58.0,58.01,52992.0,54.146,54.2673,54.118,54.1274,52992.0
2022-02-16 10:50:00,58.02,58.14,57.94,58.0,52740.0,54.1367,54.2487,54.0621,54.118,52740.0
2022-02-16 11:00:00,58.03,58.18,57.94,58.14,41611.0,54.146,54.286,54.0621,54.2487,41611.0
2022-02-16 11:10:00,58.14,58.18,58.01,58.02,49412.0,54.2487,54.286,54.1274,54.1367,49412.0
2022-02-16 11:20:00,58.03,58.23,58.01,58.18,45239.0,54.146,54.3326,54.1274,54.286,45239.0
2022-02-16 11:30:00,58.17,58.26,58.14,58.19,38393.0,54.2767,54.3606,54.2487,54.2953,38393.0
2022-02-16 11:40:00,58.2,58.26,58.02,58.08,59907.0,54.3047,54.3606,54.1367,54.1927,59907.0
2022-02-16 11:50:00,58.09,58.15,57.96,58.05,54521.0,54.202,54.258,54.0807,54.1647,54521.0
2022-02-16 12:00:00,58.06,58.09,57.95,58.0,25810.0,54.174,54.202,54.0714,54.118,25810.0
2022-02-16 12:10:00,58.0,58.01,57.93,57.97,32395.0,54.118,54.1274,54.0527,54.09,32395.0
2022-02-16 12:20:00,57.98,58.04,57.92,57.99,119838.0,54.0994,54.1554,54.0434,54.1087,119838.0
2022-02-16 12:30:00,57.98,57.99,57.67,57.69,129158.0,54.0994,54.1087,53.8101,53.8288,129158.0
2022-02-16 12:40:00,57.67,57.8,57.67,57.7,36661.0,53.8101,53.9314,53.8101,53.8381,36661.0
2022-02-16 12:50:00,57.71,57.71,57.53,57.59,56726.0,53.8474,53.8474,53.6795,53.7355,56726.0
2022-02-16 13:00:00,57.57,57.64,57.55,57.63,30476.0,53.7168,53.7821,53.6982,53.7728,30476.0
2022-02-16 13:10:00,57.64,57.66,57.57,57.62,29991.0,53.7821,53.8008,53.7168,53.7635,29991.0
2022-02-16 13:20:00,57.62,57.7,57.5,57.55,52010.0,53.7635,53.8381,53.6515,53.6982,52010.0
2022-02-16 13:30:00,57.54,57.54,57.36,57.38,78415.0,53.6888,53.6888,53.5209,53.5395,78415.0
2022-02-16 13:40:00,57.38,57.41,57.25,57.28,163278.0,53.5395,53.5675,53.4182,53.4462,163278.0
2022-02-16 13:50:00,57.28,57.48,57.27,57.43,103999.0,53.4462,53.6328,53.4369,53.5862,103999.0
2022-02-16 14:00:00,57.45,57.73,57.32,57.64,97459.0,53.6049,53.8661,53.4836,53.7821,97459.0
2022-02-16 14:10:00,57.64,57.66,57.41,57.53,102551.0,53.7821,53.8008,53.5675,53.6795,102551.0
2022-02-16 14:20:00,57.52,57.89,57.5,57.88,47163.0,53.6702,54.0154,53.6515,54.0061,47163.0
2022-02-16 14:30:00,57.89,58.07,57.88,57.93,58800.0,54.0154,54.1834,54.0061,54.0527,58800.0
2022-02-16 14:40:00,57.93,57.96,57.72,57.75,51276.0,54.0527,54.0807,53.8568,53.8848,51276.0
2022-02-16 14:50:00,57.75,57.79,57.65,57.79,56114.0,53.8848,53.9221,53.7915,53.9221,56114.0
2022-02-16 15:00:00,57.8,58.06,57.8,57.91,73377.0,53.9314,54.174,53.9314,54.0341,73377.0
2022-02-16 15:10:00,57.91,57.99,57.84,57.98,91865.0,54.0341,54.1087,53.9687,54.0994,91865.0
2022-02-16 15:20:00,57.98,58.02,57.85,58.01,134323.0,54.0994,54.1367,53.9781,54.1274,134323.0
2022-02-16 15:30:00,58.0,58.03,57.84,57.85,318299.0,54.118,54.146,53.9687,53.9781,318299.0
2022-02-16 15:40:00,57.84,57.85,57.63,57.82,178308.0,53.9687,53.9781,53.7728,53.9501,178308.0
2022-02-16 15:50:00,57.82,57.9,57.61,57.64,410808.0,53.9501,54.0247,53.7541,53.7821,410808.0
2022-02-17 09:30:00,57.68,57.7,57.38,57.58,145544.0,53.8195,53.8381,53.5395,53.7261,145544.0
2022-02-17 09:40:00,57.57,57.58,56.8,56.91,118511.0,53.7168,53.7261,52.9984,53.101,118511.0
2022-02-17 09:50:00,56.95,57.24,56.85,57.11,121916.0,53.1383,53.4089,53.045,53.2876,121916.0
2022-02-17 10:00:00,57.13,57.24,56.97,57.07,106534.0,53.3063,53.4089,53.157,53.2503,106534.0
2022-02-17 10:10:00,57.06,57.13,56.8,56.83,98598.0,53.241,53.3063,52.9984,53.0263,98598.0
2022-02-17 10:20:00,56.81,56.88,56.63,56.8,93228.0,53.0077,53.073,52.8397,52.9984,93228.0
2022-02-17 10:30:00,56.81,56.97,56.73,56.77,76127.0,53.0077,53.157,52.933,52.9704,76127.0
2022-02-17 10:40:00,56.76,56.8,56.57,56.64,78481.0,52.961,52.9984,52.7837,52.8491,78481.0
2022-02-17 10:50:00,56.63,56.79,56.52,56.77,77863.0,52.8397,52.989,52.7371,52.9704,77863.0
2022-02-17 11:00:00,56.75,56.82,56.64,56.68,43186.0,52.9517,53.017,52.8491,52.8864,43186.0
2022-02-17 11:10:00,56.7,56.83,56.66,56.78,58579.0,52.905,53.0263,52.8677,52.9797,58579.0
2022-02-17 11:20:00,56.77,56.9,56.71,56.83,49219.0,52.9704,53.0917,52.9144,53.0263,49219.0
2022-02-17 11:30:00,56.83,56.92,56.78,56.83,56888.0,53.0263,53.1103,52.9797,53.0263,56888.0
2022-02-17 11:40:00,56.84,56.9,56.75,56.83,50344.0,53.0357,53.0917,52.9517,53.0263,50344.0
2022-02-17 11:50:00,56.81,56.83,56.56,56.57,62772.0,53.0077,53.0263,52.7744,52.7837,62772.0
2022-02-17 12:00:00,56.57,56.59,56.39,56.45,96563.0,52.7837,52.8024,52.6158,52.6718,96563.0
2022-02-17 12:10:00,56.46,56.47,56.34,56.43,58245.0,52.6811,52.6904,52.5691,52.6531,58245.0
2022-02-17 12:20:00,56.44,56.51,56.43,56.47,68118.0,52.6625,52.7278,52.6531,52.6904,68118.0
2022-02-17 12:30:00,56.46,56.5,56.35,56.38,99168.0,52.6811,52.7184,52.5785,52.6065,99168.0
2022-02-17 12:40:00,56.38,56.53,56.33,56.47,40902.0,52.6065,52.7464,52.5598,52.6904,40902.0
2022-02-17 12:50:00,56.46,56.56,56.44,56.51,44015.0,52.6811,52.7744,52.6625,52.7278,44015.0
2022-02-17 13:00:00,56.51,56.53,56.4,56.47,28872.0,52.7278,52.7464,52.6251,52.6904,28872.0
2022-02-17 13:10:00,56.46,56.46,56.32,56.33,28351.0,52.6811,52.6811,52.5505,52.5598,28351.0
2022-02-17 13:20:00,56.33,56.37,56.27,56.37,27849.0,52.5598,52.5971,52.5038,52.5971,27849.0
2022-02-17 13:30:00,56.37,56.42,56.27,56.28,38199.0,52.5971,52.6438,52.5038,52.5132,38199.0
2022-02-17 13:40:00,56.27,56.3,56.18,56.24,73856.0,52.5038,52.5318,52.4199,52.4758,73856.0
2022-02-17 13:50:00,56.23,56.31,56.21,56.29,42130.0,52.4665,52.5412,52.4478,52.5225,42130.0
2022-02-17 14:00:00,56.28,56.29,56.18,56.18,34803.0,52.5132,52.5225,52.4199,52.4199,34803.0
2022-02-17 14:10:00,56.18,56.19,56.1,56.11,61828.0,52.4199,52.4292,52.3452,52.3545,61828.0
2022-02-17 14:20:00,56.1,56.11,55.96,56.01,109734.0,52.3452,52.3545,52.2146,52.2612,109734.0
2022-02-17 14:30:00,56.0,56.03,55.94,56.0,52089.0,52.2519,52.2799,52.1959,52.2519,52089.0
2022-02-17 14:40:00,56.0,56.06,55.95,56.03,56734.0,52.2519,52.3079,52.2052,52.2799,56734.0
2022-02-17 14:50:00,56.04,56.04,55.94,55.95,36942.0,52.2892,52.2892,52.1959,52.2052,36942.0
2022-02-17 15:00:00,55.96,55.97,55.7,55.71,112380.0,52.2146,52.2239,51.972,51.9813,112380.0
2022-02-17 15:10:00,55.71,55.74,55.54,55.65,106676.0,51.9813,52.0093,51.8227,51.9253,106676.0
2022-02-17 15:20:00,55.65,55.71,55.62,55.69,92543.0,51.9253,51.9813,51.8973,51.9626,92543.0
2022-02-17 15:30:00,55.68,55.79,55.53,55.75,102500.0,51.9533,52.056,51.8134,52.0186,102500.0
2022-02-17 15:40:00,55.75,55.96,55.68,55.9,192397.0,52.0186,52.2146,51.9533,52.1586,192397.0
2022-02-17 15:50:00,55.91,55.91,55.66,55.76,499244.0,52.1679,52.1679,51.9347,52.028,499244.0
2022-02-18 09:30:00,55.43,55.43,54.74,54.77,462025.0,51.72,51.72,51.0762,51.1042,462025.0
2022-02-18 09:40:00,54.75,55.14,54.63,55.09,128198.0,51.0856,51.4495,50.9736,51.4028,128198.0
2022-02-18 09:50:00,55.15,55.44,55.14,55.23,100886.0,51.4588,51.7294,51.4495,51.5334,100886.0
2022-02-18 10:00:00,55.22,55.33,54.97,55.24,111569.0,51.5241,51.6267,51.2908,51.5428,111569.0
2022-02-18 10:10:00,55.23,55.45,55.0,55.03,94846.0,51.5334,51.7387,51.3188,51.3468,94846.0
2022-02-18 10:20:00,55.01,55.13,54.9,54.99,59131.0,51.3282,51.4401,51.2255,51.3095,59131.0
2022-02-18 10:30:00,54.98,55.03,54.8,54.97,70295.0,51.3002,51.3468,51.1322,51.2908,70295.0
2022-02-18 10:40:00,54.98,55.06,54.84,54.93,126898.0,51.3002,51.3748,51.1695,51.2535,126898.0
2022-02-18 10:50:00,54.94,54.96,54.77,54.83,53471.0,51.2628,51.2815,51.1042,51.1602,53471.0
2022-02-18 11:00:00,54.82,54.85,54.62,54.7,51991.0,51.1509,51.1789,50.9643,51.0389,51991.0
2022-02-18 11:10:00,54.71,54.91,54.61,54.91,69603.0,51.0482,51.2349,50.9549,51.2349,69603.0
2022-02-18 11:20:00,54.91,54.95,54.8,54.81,54284.0,51.2349,51.2722,51.1322,51.1415,54284.0
2022-02-18 11:30:00,54.82,54.95,54.73,54.92,52823.0,51.1509,51.2722,51.0669,51.2442,52823.0
2022-02-18 11:40:00,54.92,54.96,54.63,54.64,65636.0,51.2442,51.2815,50.9736,50.9829,65636.0
2022-02-18 11:50:00,54.64,54.65,54.34,54.38,86700.0,50.9829,50.9923,50.703,50.7403,86700.0
2022-02-18 12:00:00,54.39,54.44,54.27,54.42,63890.0,50.7497,50.7963,50.6377,50.7776,63890.0
2022-02-18 12:10:00,54.43,54.62,54.42,54.55,49699.0,50.787,50.9643,50.7776,50.8989,49699.0
2022-02-18 12:20:00,54.55,54.64,54.45,54.53,58160.0,50.8989,50.9829,50.8056,50.8803,58160.0
2022-02-18 12:30:00,54.52,54.65,54.31,54.37,69523.0,50.871,50.9923,50.675,50.731,69523.0
2022-02-18 12:40:00,54.37,54.43,54.33,54.36,68826.0,50.731,50.787,50.6937,50.7217,68826.0
2022-02-18 12:50:00,54.36,54.49,54.33,54.45,43077.0,50.7217,50.843,50.6937,50.8056,43077.0
2022-02-18 13:00:00,54.46,54.55,54.44,54.45,32052.0,50.815,50.8989,50.7963,50.8056,32052.0
2022-02-18 13:10:00,54.45,54.48,54.34,54.44,58107.0,50.8056,50.8336,50.703,50.7963,58107.0
2022-02-18 13:20:00,54.45,54.63,54.42,54.56,36280.0,50.8056,50.9736,50.7776,50.9083,36280.0
2022-02-18 13:30:00,54.57,54.73,54.53,54.73,31862.0,50.9176,51.0669,50.8803,51.0669,31862.0
2022-02-18 13:40:00,54.72,54.8,54.65,54.77,22715.0,51.0576,51.1322,50.9923,51.1042,22715.0
2022-02-18 13:50:00,54.76,54.87,54.75,54.85,33879.0,51.0949,51.1975,51.0856,51.1789,33879.0
2022-02-18 14:00:00,54.85,55.05,54.85,55.01,189840.0,51.1789,51.3655,51.1789,51.3282,189840.0
2022-02-18 14:10:00,55.01,55.34,55.0,55.3,172189.0,51.3282,51.6361,51.3188,51.5988,172189.0
2022-02-18 14:20:00,55.31,55.66,55.29,55.62,199676.0,51.6081,51.9347,51.5894,51.8973,199676.0
2022-02-18 14:30:00,55.62,55.79,55.58,55.61,233800.0,51.8973,52.056,51.86,51.888,233800.0
2022-02-18 14:40:00,55.6,55.63,55.43,55.45,239377.0,51.8787,51.9067,51.72,51.7387,239377.0
2022-02-18 14:50:00,55.45,55.89,55.42,55.74,187959.0,51.7387,52.1493,51.7107,52.0093,187959.0
2022-02-18 15:00:00,55.76,55.85,55.54,55.68,129184.0,52.028,52.1119,51.8227,51.9533,129184.0
2022-02-18 15:10:00,55.69,55.75,55.32,55.36,157157.0,51.9626,52.0186,51.6174,51.6547,157157.0
2022-02-18 15:20:00,55.36,55.45,55.28,55.3,136547.0,51.6547,51.7387,51.5801,51.5988,136547.0
2022-02-18 15:30:00,55.29,55.29,55.13,55.23,165860.0,51.5894,51.5894,51.4401,51.5334,165860.0
2022-02-18 15:40:00,55.23,55.53,55.22,55.51,205089.0,51.5334,51.8134,51.5241,51.7947,205089.0
2022-02-18 15:50:00,55.51,55.58,55.3,55.48,529794.0,51.7947,51.86,51.5988,51.7667,529794.0
2022-02-22 09:30:00,55.12,55.78,55.12,55.32,391877.0,51.4308,52.0466,51.4308,51.6174,391877.0
2022-02-22 09:40:00,55.33,56.39,55.31,56.36,236731.0,51.6267,52.6158,51.6081,52.5878,236731.0
2022-02-22 09:50:00,56.34,56.75,56.25,56.48,251284.0,52.5691,52.9517,52.4852,52.6998,251284.0
2022-02-22 10:00:00,56.51,56.53,56.1,56.3,296944.0,52.7278,52.7464,52.3452,52.5318,296944.0
2022-02-22 10:10:00,56.29,56.46,56.13,56.39,188185.0,52.5225,52.6811,52.3732,52.6158,188185.0
2022-02-22 10:20:00,56.39,56.39,56.16,56.34,101845.0,52.6158,52.6158,52.4012,52.5691,101845.0
2022-02-22 10:30:00,56.34,56.34,55.91,55.95,112751.0,52.5691,52.5691,52.1679,52.2052,112751.0
2022-02-22 10:40:00,55.94,56.11,55.91,55.93,105168.0,52.1959,52.3545,52.1679,52.1866,105168.0
2022-02-22 10:50:00,55.91,55.91,55.61,55.64,162256.0,52.1679,52.1679,51.888,51.916,162256.0
2022-02-22 11:00:00,55.61,55.77,55.61,55.7,127670.0,51.888,52.0373,51.888,51.972,127670.0
2022-02-22 11:10:00,55.7,55.85,55.57,55.62,170447.0,51.972,52.1119,51.8507,51.8973,170447.0
2022-02-22 11:20:00,55.59,55.85,55.54,55.71,57896.0,51.8693,52.1119,51.8227,51.9813,57896.0
2022-02-22 11:30:00,55.71,55.79,55.54,55.61,53088.0,51.9813,52.056,51.8227,51.888,53088.0
2022-02-22 11:40:00,55.61,55.69,55.52,55.65,76790.0,51.888,51.9626,51.804,51.9253,76790.0
2022-02-22 11:50:00,55.64,55.74,55.54,55.66,66629.0,51.916,52.0093,51.8227,51.9347,66629.0
2022-02-22 12:00:00,55.65,55.74,55.56,55.63,78381.0,51.9253,52.0093,51.8413,51.9067,78381.0
2022-02-22 12:10:00,55.64,55.64,55.31,55.32,34566.0,51.916,51.916,51.6081,51.6174,34566.0
2022-02-22 12:20:00,55.33,55.46,55.33,55.37,38460.0,51.6267,51.748,51.6267,51.6641,38460.0
2022-02-22 12:30:00,55.37,55.43,55.27,55.31,44597.0,51.6641,51.72,51.5708,51.6081,44597.0
2022-02-22 12:40:00,55.29,55.3,55.13,55.19,26560.0,51.5894,51.5988,51.4401,51.4961,26560.0
2022-02-22 12:50:00,55.2,55.3,55.19,55.26,43680.0,51.5054,51.5988,51.4961,51.5614,43680.0
2022-02-22 13:00:00,55.27,55.35,55.18,55.35,40389.0,51.5708,51.6454,51.4868,51.6454,40389.0
2022-02-22 13:10:00,55.35,55.47,55.21,55.26,40033.0,51.6454,51.7574,51.5148,51.5614,40033.0
2022-02-22 13:20:00,55.26,55.36,55.2,55.25,66995.0,51.5614,51.6547,51.5054,51.5521,66995.0
2022-02-22 13:30:00,55.26,55.3,55.15,55.17,35275.0,51.5614,51.5988,51.4588,51.4775,35275.0
2022-02-22 13:40:00,55.17,55.25,55.05,55.08,128619.0,51.4775,51.5521,51.3655,51.3935,128619.0
2022-02-22 13:50:00,55.07,55.14,54.98,55.04,77876.0,51.3841,51.4495,51.3002,51.3562,77876.0
2022-02-22 14:00:00,55.03,55.03,54.89,54.9,37248.0,51.3468,51.3468,51.2162,51.2255,37248.0
2022-02-22 14:10:00,54.91,55.15,54.89,55.09,59171.0,51.2349,51.4588,51.2162,51.4028,59171.0
2022-02-22 14:20:00,55.09,55.36,55.0,55.23,64060.0,51.4028,51.6547,51.3188,51.5334,64060.0
2022-02-22 14:30:00,55.22,55.47,55.15,55.27,49968.0,51.5241,51.7574,51.4588,51.5708,49968.0
2022-02-22 14:40:00,55.26,55.37,55.06,55.34,108858.0,51.5614,51.6641,51.3748,51.6361,108858.0
2022-02-22 14:50:00,55.34,55.62,55.34,55.44,151186.0,51.6361,51.8973,51.6361,51.7294,151186.0
2022-02-22 15:00:00,55.45,55.85,55.36,55.71,162871.0,51.7387,52.1119,51.6547,51.9813,162871.0
2022-02-22 15:10:00,55.72,55.92,55.64,55.7,81529.0,51.9906,52.1773,51.916,51.972,81529.0
2022-02-22 15:20:00,55.68,55.75,55.52,55.55,62735.0,51.9533,52.0186,51.804,51.832,62735.0
2022-02-22 15:30:00,55.55,55.55,55.23,55.41,136266.0,51.832,51.832,51.5334,51.7014,136266.0
2022-02-22 15:40:00,55.43,55.44,55.12,55.13,137180.0,51.72,51.7294,51.4308,51.4401,137180.0
2022-02-22 15:50:00,55.12,55.18,54.94,55.16,458623.0,51.4308,51.4868,51.2628,51.4681,458623.0
2022-02-23 09:30:00,55.76,55.89,55.49,55.74,195385.0,52.028,52.1493,51.776,52.0093,195385.0
2022-02-23 09:40:00,55.72,55.85,55.3,55.65,97902.0,51.9906,52.1119,51.5988,51.9253,97902.0
2022-02-23 09:50:00,55.69,55.71,55.31,55.36,81277.0,51.9626,51.9813,51.6081,51.6547,81277.0
2022-02-23 10:00:00,55.32,55.34,55.09,55.18,67202.0,51.6174,51.6361,51.4028,51.4868,67202.0
2022-02-23 10:10:00,55.15,55.31,55.01,55.05,69006.0,51.4588,51.6081,51.3282,51.3655,69006.0
2022-02-23 10:20:00,55.04,55.27,54.92,54.96,64301.0,51.3562,51.5708,51.2442,51.2815,64301.0
2022-02-23 10:30:00,54.96,55.19,54.94,55.07,35099.0,51.2815,51.4961,51.2628,51.3841,35099.0
2022-02-23 10:40:00,55.06,55.09,54.74,54.76,77780.0,51.3748,51.4028,51.0762,51.0949,77780.0
2022-02-23 10:50:00,54.76,54.93,54.7,54.83,86717.0,51.0949,51.2535,51.0389,51.1602,86717.0
2022-02-23 11:00:00,54.81,54.94,54.77,54.87,74815.0,51.1415,51.2628,51.1042,51.1975,74815.0
2022-02-23 11:10:00,54.88,54.99,54.82,54.91,61980.0,51.2069,51.3095,51.1509,51.2349,61980.0
2022-02-23 11:20:00,54.91,55.11,54.9,55.01,65651.0,51.2349,51.4215,51.2255,51.3282,65651.0
2022-02-23 11:30:00,55.02,55.22,54.96,55.14,44942.0,51.3375,51.5241,51.2815,51.4495,44942.0
2022-02-23 11:40:00,55.14,55.22,54.99,55.12,50897.0,51.4495,51.5241,51.3095,51.4308,50897.0
2022-02-23 11:50:00,55.12,55.37,55.07,55.29,98018.0,51.4308,51.6641,51.3841,51.5894,98018.0
2022-02-23 12:00:00,55.3,55.41,55.26,55.38,63595.0,51.5988,51.7014,51.5614,51.6734,63595.0
2022-02-23 12:10:00,55.39,55.5,55.3,55.5,59282.0,51.6827,51.7854,51.5988,51.7854,59282.0
2022-02-23 12:20:00,55.51,55.58,55.43,55.48,48833.0,51.7947,51.86,51.72,51.7667,48833.0
2022-02-23 12:30:00,55.49,55.49,55.31,55.36,54686.0,51.776,51.776,51.6081,51.6547,54686.0
2022-02-23 12:40:00,55.36,55.37,55.23,55.23,63461.0,51.6547,51.6641,51.5334,51.5334,63461.0
2022-02-23 12:50:00,55.23,55.24,55.06,55.17,46704.0,51.5334,51.5428,51.3748,51.4775,46704.0
2022-02-23 13:00:00,55.17,55.35,55.13,55.24,158164.0,51.4775,51.6454,51.4401,51.5428,158164.0
2022-02-23 13:10:00,55.23,55.24,55.02,55.19,65355.0,51.5334,51.5428,51.3375,51.4961,65355.0
2022-02-23 13:20:00,55.19,55.27,55.03,55.03,100450.0,51.4961,51.5708,51.3468,51.3468,100450.0
2022-02-23 13:30:00,55.06,55.15,54.96,55.13,84111.0,51.3748,51.4588,51.2815,51.4401,84111.0
2022-02-23 13:40:00,55.12,55.37,55.09,55.36,75365.0,51.4308,51.6641,51.4028,51.6547,75365.0
2022-02-23 13:50:00,55.36,55.37,55.12,55.27,54839.0,51.6547,51.6641,51.4308,51.5708,54839.0
2022-02-23 14:00:00,55.27,55.34,55.15,55.18,51441.0,51.5708,51.6361,51.4588,51.4868,51441.0
2022-02-23 14:10:00,55.19,55.28,55.07,55.07,68524.0,51.4961,51.5801,51.3841,51.3841,68524.0
2022-02-23 14:20:00,55.06,55.13,54.88,54.92,142879.0,51.3748,51.4401,51.2069,51.2442,142879.0
2022-02-23 14:30:00,54.93,54.98,54.78,54.79,103303.0,51.2535,51.3002,51.1136,51.1229,103303.0
2022-02-23 14:40:00,54.78,54.8,54.63,54.68,74099.0,51.1136,51.1322,50.9736,51.0202,74099.0
2022-02-23 14:50:00,54.67,54.82,54.65,54.79,80828.0,51.0109,51.1509,50.9923,51.1229,80828.0
2022-02-23 15:00:00,54.79,54.92,54.74,54.76,139696.0,51.1229,51.2442,51.0762,51.0949,139696.0
2022-02-23 15:10:00,54.76,54.95,54.72,54.82,96131.0,51.0949,51.2722,51.0576,51.1509,96131.0
2022-02-23 15:20:00,54.83,55.04,54.76,55.02,164480.0,51.1602,51.3562,51.0949,51.3375,164480.0
2022-02-23 15:30:00,55.02,55.08,54.8,54.82,289586.0,51.3375,51.3935,51.1322,51.1509,289586.0
2022-02-23 15:40:00,54.83,54.86,54.67,54.72,310584.0,51.1602,51.1882,51.0109,51.0576,310584.0
2022-02-23 15:50:00,54.72,54.79,54.47,54.6,1135656.0,51.0576,51.1229,50.8243,50.9456,1135656.0
2022-02-24 09:30:00,50.23,50.98,49.53,50.93,2308403.0,46.8681,47.5679,46.2149,47.5212,2308403.0
2022-02-24 09:40:00,50.93,52.71,50.47,52.29,1161920.0,47.5212,49.1821,47.092,48.7902,1161920.0
2022-02-24 09:50:00,52.32,52.94,51.62,52.73,671475.0,48.8182,49.3967,48.1651,49.2008,671475.0
2022-02-24 10:00:00,52.7,53.04,52.18,52.41,673491.0,49.1728,49.49,48.6876,48.9022,673491.0
2022-02-24 10:10:00,52.41,52.73,52.23,52.73,467207.0,48.9022,49.2008,48.7342,49.2008,467207.0
2022-02-24 10:20:00,52.73,52.89,52.25,52.27,352379.0,49.2008,49.3501,48.7529,48.7715,352379.0
2022-02-24 10:30:00,52.26,52.7,52.03,52.56,780770.0,48.7622,49.1728,48.5476,49.0421,780770.0
2022-02-24 10:40:00,52.54,52.94,52.29,52.88,491703.0,49.0235,49.3967,48.7902,49.3407,491703.0
2022-02-24 10:50:00,52.87,54.06,52.83,53.72,566301.0,49.3314,50.4417,49.2941,50.1245,566301.0
2022-02-24 11:00:00,53.72,53.85,53.46,53.74,454831.0,50.1245,50.2458,49.8819,50.1432,454831.0
2022-02-24 11:10:00,53.73,53.77,53.49,53.66,349377.0,50.1338,50.1712,49.9099,50.0685,349377.0
2022-02-24 11:20:00,53.66,53.75,52.81,52.87,449537.0,50.0685,50.1525,49.2754,49.3314,449537.0
2022-02-24 11:30:00,52.87,53.03,52.56,52.85,376627.0,49.3314,49.4807,49.0421,49.3127,376627.0
2022-02-24 11:40:00,52.85,53.42,52.69,53.3,421584.0,49.3127,49.8446,49.1634,49.7326,421584.0
2022-02-24 11:50:00,53.32,53.72,53.31,53.53,244380.0,49.7513,50.1245,49.7419,49.9472,244380.0
2022-02-24 12:00:00,53.53,53.74,53.36,53.55,221533.0,49.9472,50.1432,49.7886,49.9659,221533.0
2022-02-24 12:10:00,53.56,53.79,53.3,53.77,550995.0,49.9752,50.1898,49.7326,50.1712,550995.0
2022-02-24 12:20:00,53.77,53.94,53.6,53.8,502637.0,50.1712,50.3298,50.0125,50.1991,502637.0
2022-02-24 12:30:00,53.78,54.32,53.74,54.27,312324.0,50.1805,50.6843,50.1432,50.6377,312324.0
2022-02-24 12:40:00,54.28,54.36,53.66,53.73,250468.0,50.647,50.7217,50.0685,50.1338,250468.0
2022-02-24 12:50:00,53.73,54.1,53.71,54.02,546604.0,50.1338,50.4791,50.1152,50.4044,546604.0
2022-02-24 13:00:00,54.03,54.46,54.03,54.38,194400.0,50.4138,50.815,50.4138,50.7403,194400.0
2022-02-24 13:10:00,54.38,54.64,54.36,54.61,167387.0,50.7403,50.9829,50.7217,50.9549,167387.0
2022-02-24 13:20:00,54.59,54.63,53.69,53.8,315075.0,50.9363,50.9736,50.0965,50.1991,315075.0
2022-02-24 13:30:00,53.8,54.12,53.61,53.99,265802.0,50.1991,50.4977,50.0219,50.3764,265802.0
2022-02-24 13:40:00,53.99,54.42,53.84,54.41,354460.0,50.3764,50.7776,50.2365,50.7683,354460.0
2022-02-24 13:50:00,54.41,54.48,53.96,54.1,501519.0,50.7683,50.8336,50.3484,50.4791,501519.0
2022-02-24 14:00:00,54.11,54.11,53.67,53.73,181249.0,50.4884,50.4884,50.0778,50.1338,181249.0
2022-02-24 14:10:00,53.74,53.93,53.7,53.88,169589.0,50.1432,50.3204,50.1058,50.2738,169589.0
2022-02-24 14:20:00,53.88,54.23,53.85,54.13,122758.0,50.2738,50.6004,50.2458,50.5071,122758.0
2022-02-24 14:30:00,54.12,54.53,54.1,54.5,266576.0,50.4977,50.8803,50.4791,50.8523,266576.0
2022-02-24 14:40:00,54.5,54.6,54.41,54.57,154017.0,50.8523,50.9456,50.7683,50.9176,154017.0
2022-02-24 14:50:00,54.56,54.65,54.49,54.55,154921.0,50.9083,50.9923,50.843,50.8989,154921.0
2022-02-24 15:00:00,54.56,54.88,54.49,54.5,200002.0,50.9083,51.2069,50.843,50.8523,200002.0
2022-02-24 15:10:00,54.5,54.59,54.37,54.58,328293.0,50.8523,50.9363,50.731,50.9269,328293.0
2022-02-24 15:20:00,54.58,54.94,54.49,54.71,277155.0,50.9269,51.2628,50.843,51.0482,277155.0
2022-02-24 15:30:00,54.71,55.36,54.7,55.3,378004.0,51.0482,51.6547,51.0389,51.5988,378004.0
2022-02-24 15:40:00,55.31,55.6,55.1,55.25,714933.0,51.6081,51.8787,51.4121,51.5521,714933.0
2022-02-24 15:50:00,55.28,55.64,55.21,55.44,1141201.0,51.5801,51.916,51.5148,51.7294,1141201.0
2022-02-25 09:30:00,55.37,55.57,54.59,54.69,260635.0,51.6641,51.8507,50.9363,51.0296,260635.0
2022-02-25 09:40:00,54.62,54.72,53.98,54.37,168308.0,50.9643,51.0576,50.3671,50.731,168308.0
2022-02-25 09:50:00,54.35,54.45,53.8,53.84,119812.0,50.7123,50.8056,50.1991,50.2365,119812.0
2022-02-25 10:00:00,53.85,53.93,53.6,53.78,231510.0,50.2458,50.3204,50.0125,50.1805,231510.0
2022-02-25 10:10:00,53.76,53.93,53.38,53.58,120559.0,50.1618,50.3204,49.8073,49.9939,120559.0
2022-02-25 10:20:00,53.57,54.0,53.51,53.96,219005.0,49.9845,50.3858,49.9286,50.3484,219005.0
2022-02-25 10:30:00,53.97,54.1,53.54,53.59,447317.0,50.3578,50.4791,49.9565,50.0032,447317.0
2022-02-25 10:40:00,53.62,53.92,53.6,53.9,236335.0,50.0312,50.3111,50.0125,50.2925,236335.0
2022-02-25 10:50:00,53.9,54.29,53.8,54.25,169511.0,50.2925,50.6564,50.1991,50.619,169511.0
2022-02-25 11:00:00,54.22,54.41,54.03,54.35,136816.0,50.591,50.7683,50.4138,50.7123,136816.0
2022-02-25 11:10:00,54.35,54.62,54.33,54.56,164517.0,50.7123,50.9643,50.6937,50.9083,164517.0
2022-02-25 11:20:00,54.57,54.73,54.47,54.71,70954.0,50.9176,51.0669,50.8243,51.0482,70954.0
2022-02-25 11:30:00,54.71,54.95,54.67,54.84,90874.0,51.0482,51.2722,51.0109,51.1695,90874.0
2022-02-25 11:40:00,54.84,55.01,54.77,54.99,102471.0,51.1695,51.3282,51.1042,51.3095,102471.0
2022-02-25 11:50:00,54.99,55.16,54.94,55.15,71294.0,51.3095,51.4681,51.2628,51.4588,71294.0
2022-02-25 12:00:00,55.15,55.17,54.97,55.05,92965.0,51.4588,51.4775,51.2908,51.3655,92965.0
2022-02-25 12:10:00,55.05,55.11,54.81,54.95,112718.0,51.3655,51.4215,51.1415,51.2722,112718.0
2022-02-25 12:20:00,54.95,55.06,54.8,55.04,83170.0,51.2722,51.3748,51.1322,51.3562,83170.0
2022-02-25 12:30:00,55.04,55.08,54.94,54.97,50214.0,51.3562,51.3935,51.2628,51.2908,50214.0
2022-02-25 12:40:00,54.98,55.1,54.87,54.87,53195.0,51.3002,51.4121,51.1975,51.1975,53195.0
2022-02-25 12:50:00,54.87,54.91,54.58,54.59,114637.0,51.1975,51.2349,50.9269,50.9363,114637.0
2022-02-25 13:00:00,54.6,54.64,54.46,54.49,139880.0,50.9456,50.9829,50.815,50.843,139880.0
2022-02-25 13:10:00,54.49,54.56,54.33,54.54,109942.0,50.843,50.9083,50.6937,50.8896,109942.0
2022-02-25 13:20:00,54.53,54.66,54.51,54.59,80454.0,50.8803,51.0016,50.8616,50.9363,80454.0
2022-02-25 13:30:00,54.57,54.64,54.48,54.57,91922.0,50.9176,50.9829,50.8336,50.9176,91922.0
2022-02-25 13:40:00,54.58,54.63,54.5,54.56,83809.0,50.9269,50.9736,50.8523,50.9083,83809.0
2022-02-25 13:50:00,54.57,54.59,54.29,54.39,79877.0,50.9176,50.9363,50.6564,50.7497,79877.0
2022-02-25 14:00:00,54.38,54.49,54.26,54.28,83902.0,50.7403,50.843,50.6284,50.647,83902.0
2022-02-25 14:10:00,54.3,54.32,54.15,54.2,81003.0,50.6657,50.6843,50.5257,50.5724,81003.0
2022-02-25 14:20:00,54.2,54.54,54.19,54.45,110605.0,50.5724,50.8896,50.563,50.8056,110605.0
2022-02-25 14:30:00,54.45,54.49,54.25,54.37,67214.0,50.8056,50.843,50.619,50.731,67214.0
2022-02-25 14:40:00,54.35,54.44,54.28,54.31,89045.0,50.7123,50.7963,50.647,50.675,89045.0
2022-02-25 14:50:00,54.3,54.3,54.07,54.19,234096.0,50.6657,50.6657,50.4511,50.563,234096.0
2022-02-25 15:00:00,54.2,54.2,53.99,54.07,140681.0,50.5724,50.5724,50.3764,50.4511,140681.0
2022-02-25 15:10:00,54.06,54.14,54.0,54.13,142074.0,50.4417,50.5164,50.3858,50.5071,142074.0
2022-02-25 15:20:00,54.13,54.28,54.11,54.22,158167.0,50.5071,50.647,50.4884,50.591,158167.0
2022-02-25 15:30:00,54.22,54.35,54.13,54.34,263512.0,50.591,50.7123,50.5071,50.703,263512.0
2022-02-25 15:40:00,54.33,54.4,54.21,54.37,270019.0,50.6937,50.759,50.5817,50.731,270019.0
2022-02-25 15:50:00,54.37,54.62,54.32,54.6,728690.0,50.731,50.9643,50.6843,50.9456,728690.0
2022-02-28 09:30:00,54.2,54.99,54.2,54.77,325780.0,50.5724,51.3095,50.5724,51.1042,325780.0
2022-02-28 09:40:00,54.78,54.84,54.15,54.26,175871.0,51.1136,51.1695,50.5257,50.6284,175871.0
2022-02-28 09:50:00,54.27,54.28,53.95,54.22,144480.0,50.6377,50.647,50.3391,50.591,144480.0
2022-02-28 10:00:00,54.2,54.25,53.45,53.52,189077.0,50.5724,50.619,49.8726,49.9379,189077.0
2022-02-28 10:10:00,53.52,53.68,53.44,53.67,174190.0,49.9379,50.0872,49.8632,50.0778,174190.0
2022-02-28 10:20:00,53.67,54.09,53.67,54.03,109049.0,50.0778,50.4697,50.0778,50.4138,109049.0
2022-02-28 10:30:00,54.02,54.68,54.0,54.66,116014.0,50.4044,51.0202,50.3858,51.0016,116014.0
2022-02-28 10:40:00,54.66,54.75,54.55,54.64,105880.0,51.0016,51.0856,50.8989,50.9829,105880.0
2022-02-28 10:50:00,54.63,54.72,54.46,54.48,64684.0,50.9736,51.0576,50.815,50.8336,64684.0
2022-02-28 11:00:00,54.49,54.66,54.39,54.61,65181.0,50.843,51.0016,50.7497,50.9549,65181.0
2022-02-28 11:10:00,54.61,54.77,54.56,54.72,61180.0,50.9549,51.1042,50.9083,51.0576,61180.0
2022-02-28 11:20:00,54.72,54.88,54.67,54.84,189497.0,51.0576,51.2069,51.0109,51.1695,189497.0
2022-02-28 11:30:00,54.83,54.9,54.78,54.79,88852.0,51.1602,51.2255,51.1136,51.1229,88852.0
2022-02-28 11:40:00,54.8,54.88,54.63,54.71,68579.0,51.1322,51.2069,50.9736,51.0482,68579.0
2022-02-28 11:50:00,54.71,54.81,54.66,54.79,64466.0,51.0482,51.1415,51.0016,51.1229,64466.0
2022-02-28 12:00:00,54.79,54.89,54.52,54.56,59222.0,51.1229,51.2162,50.871,50.9083,59222.0
2022-02-28 12:10:00,54.56,54.57,54.39,54.48,53250.0,50.9083,50.9176,50.7497,50.8336,53250.0
2022-02-28 12:20:00,54.47,54.52,54.35,54.45,46401.0,50.8243,50.871,50.7123,50.8056,46401.0
2022-02-28 12:30:00,54.44,54.47,54.2,54.21,49698.0,50.7963,50.8243,50.5724,50.5817,49698.0
2022-02-28 12:40:00,54.23,54.25,54.11,54.19,105460.0,50.6004,50.619,50.4884,50.563,105460.0
2022-02-28 12:50:00,54.19,54.26,54.06,54.26,70020.0,50.563,50.6284,50.4417,50.6284,70020.0
2022-02-28 13:00:00,54.26,54.44,54.23,54.42,65012.0,50.6284,50.7963,50.6004,50.7776,65012.0
2022-02-28 13:10:00,54.42,54.42,53.95,53.95,109134.0,50.7776,50.7776,50.3391,50.3391,109134.0
2022-02-28 13:20:00,53.95,54.03,53.89,53.98,115406.0,50.3391,50.4138,50.2831,50.3671,115406.0
2022-02-28 13:30:00,53.97,54.07,53.86,53.94,138487.0,50.3578,50.4511,50.2551,50.3298,138487.0
2022-02-28 13:40:00,53.93,53.96,53.82,53.94,96550.0,50.3204,50.3484,50.2178,50.3298,96550.0
2022-02-28 13:50:00,53.94,54.1,53.92,53.94,82347.0,50.3298,50.4791,50.3111,50.3298,82347.0
2022-02-28 14:00:00,53.93,53.93,53.47,53.52,196623.0,50.3204,50.3204,49.8912,49.9379,196623.0
2022-02-28 14:10:00,53.53,53.73,53.49,53.7,79158.0,49.9472,50.1338,49.9099,50.1058,79158.0
2022-02-28 14:20:00,53.72,53.72,53.41,53.53,97664.0,50.1245,50.1245,49.8352,49.9472,97664.0
2022-02-28 14:30:00,53.54,53.61,53.46,53.49,65225.0,49.9565,50.0219,49.8819,49.9099,65225.0
2022-02-28 14:40:00,53.51,53.69,53.48,53.52,155680.0,49.9286,50.0965,49.9006,49.9379,155680.0
2022-02-28 14:50:00,53.52,53.91,53.52,53.9,60473.0,49.9379,50.3018,49.9379,50.2925,60473.0
2022-02-28 15:00:00,53.9,53.94,53.72,53.85,72153.0,50.2925,50.3298,50.1245,50.2458,72153.0
2022-02-28 15:10:00,53.83,53.95,53.67,53.91,66919.0,50.2271,50.3391,50.0778,50.3018,66919.0
2022-02-28 15:20:00,53.92,54.07,53.92,54.0,73815.0,50.3111,50.4511,50.3111,50.3858,73815.0
2022-02-28 15:30:00,54.0,54.01,53.78,53.81,101639.0,50.3858,50.3951,50.1805,50.2085,101639.0
2022-02-28 15:40:00,53.82,54.12,53.82,53.99,199269.0,50.2178,50.4977,50.2178,50.3764,199269.0
2022-02-28 15:50:00,53.99,54.63,53.99,54.61,974150.0,50.3764,50.9736,50.3764,50.9549,974150.0
2022-03-01 09:30:00,54.65,55.05,54.44,54.74,356712.0,50.9923,51.3655,50.7963,51.0762,356712.0
2022-03-01 09:40:00,54.74,54.89,54.6,54.78,151439.0,51.0762,51.2162,50.9456,51.1136,151439.0
2022-03-01 09:50:00,54.8,54.85,54.52,54.63,127887.0,51.1322,51.1789,50.871,50.9736,127887.0
2022-03-01 10:00:00,54.64,54.85,54.49,54.72,97362.0,50.9829,51.1789,50.843,51.0576,97362.0
2022-03-01 10:10:00,54.7,54.89,54.52,54.76,60620.0,51.0389,51.2162,50.871,51.0949,60620.0
2022-03-01 10:20:00,54.77,54.81,54.63,54.72,100028.0,51.1042,51.1415,50.9736,51.0576,100028.0
2022-03-01 10:30:00,54.73,54.8,54.53,54.56,125469.0,51.0669,51.1322,50.8803,50.9083,125469.0
2022-03-01 10:40:00,54.53,54.54,54.11,54.2,130271.0,50.8803,50.8896,50.4884,50.5724,130271.0
2022-03-01 10:50:00,54.21,54.33,54.06,54.3,141988.0,50.5817,50.6937,50.4417,50.6657,141988.0
2022-03-01 11:00:00,54.29,54.44,54.23,54.37,121431.0,50.6564,50.7963,50.6004,50.731,121431.0
2022-03-01 11:10:00,54.38,54.52,54.36,54.39,59425.0,50.7403,50.871,50.7217,50.7497,59425.0
2022-03-01 11:20:00,54.4,54.5,54.22,54.26,85080.0,50.759,50.8523,50.591,50.6284,85080.0
2022-03-01 11:30:00,54.26,54.31,54.15,54.31,88784.0,50.6284,50.675,50.5257,50.675,88784.0
2022-03-01 11:40:00,54.3,54.38,54.21,54.35,116023.0,50.6657,50.7403,50.5817,50.7123,116023.0
2022-03-01 11:50:00,54.37,54.38,54.19,54.29,93394.0,50.731,50.7403,50.563,50.6564,93394.0
2022-03-01 12:00:00,54.28,54.36,54.15,54.16,87936.0,50.647,50.7217,50.5257,50.5351,87936.0
2022-03-01 12:10:00,54.16,54.32,54.1,54.25,119280.0,50.5351,50.6843,50.4791,50.619,119280.0
2022-03-01 12:20:00,54.25,54.37,54.18,54.19,93075.0,50.619,50.731,50.5537,50.563,93075.0
2022-03-01 12:30:00,54.17,54.24,54.08,54.19,45757.0,50.5444,50.6097,50.4604,50.563,45757.0
2022-03-01 12:40:00,54.19,54.41,54.17,54.37,164800.0,50.563,50.7683,50.5444,50.731,164800.0
2022-03-01 12:50:00,54.37,54.5,54.3,54.47,66481.0,50.731,50.8523,50.6657,50.8243,66481.0
2022-03-01 13:00:00,54.46,54.51,54.28,54.29,103487.0,50.815,50.8616,50.647,50.6564,103487.0
2022-03-01 13:10:00,54.29,54.32,54.2,54.21,102841.0,50.6564,50.6843,50.5724,50.5817,102841.0
2022-03-01 13:20:00,54.23,54.29,54.02,54.03,126054.0,50.6004,50.6564,50.4044,50.4138,126054.0
2022-03-01 13:30:00,54.02,54.09,53.95,54.04,155750.0,50.4044,50.4697,50.3391,50.4231,155750.0
2022-03-01 13:40:00,54.04,54.08,53.94,53.99,147249.0,50.4231,50.4604,50.3298,50.3764,147249.0
2022-03-01 13:50:00,53.98,54.17,53.97,54.07,252035.0,50.3671,50.5444,50.3578,50.4511,252035.0
2022-03-01 14:00:00,54.07,54.2,54.02,54.11,346321.0,50.4511,50.5724,50.4044,50.4884,346321.0
2022-03-01 14:10:00,54.1,54.31,53.99,54.31,211615.0,50.4791,50.675,50.3764,50.675,211615.0
2022-03-01 14:20:00,54.31,54.62,54.3,54.52,97627.0,50.675,50.9643,50.6657,50.871,97627.0
2022-03-01 14:30:00,54.51,54.93,54.47,54.84,187409.0,50.8616,51.2535,50.8243,51.1695,187409.0
2022-03-01 14:40:00,54.84,54.86,54.64,54.74,163847.0,51.1695,51.1882,50.9829,51.0762,163847.0
2022-03-01 14:50:00,54.75,54.75,54.61,54.62,98911.0,51.0856,51.0856,50.9549,50.9643,98911.0
2022-03-01 15:00:00,54.62,54.96,54.59,54.86,398914.0,50.9643,51.2815,50.9363,51.1882,398914.0
2022-03-01 15:10:00,54.87,54.87,54.62,54.65,178367.0,51.1975,51.1975,50.9643,50.9923,178367.0
2022-03-01 15:20:00,54.65,54.7,54.57,54.57,138010.0,50.9923,51.0389,50.9176,50.9176,138010.0
2022-03-01 15:30:00,54.57,54.62,54.48,54.57,171229.0,50.9176,50.9643,50.8336,50.9176,171229.0
2022-03-01 15:40:00,54.56,54.68,54.27,54.27,181998.0,50.9083,51.0202,50.6377,50.6377,181998.0
2022-03-01 15:50:00,54.25,54.38,54.12,54.35,859911.0,50.619,50.7403,50.4977,50.7123,859911.0
2022-03-02 09:30:00,54.35,54.39,53.68,53.8,180008.0,50.7123,50.7497,50.0872,50.1991,180008.0
2022-03-02 09:40:00,53.78,54.59,53.75,54.38,102606.0,50.1805,50.9363,50.1525,50.7403,102606.0
2022-03-02 09:50:00,54.38,54.61,54.22,54.28,197440.0,50.7403,50.9549,50.591,50.647,197440.0
2022-03-02 10:00:00,54.3,54.37,53.99,54.04,88719.0,50.6657,50.731,50.3764,50.4231,88719.0
2022-03-02 10:10:00,54.08,54.21,53.97,54.07,158591.0,50.4604,50.5817,50.3578,50.4511,158591.0
2022-03-02 10:20:00,54.05,54.18,53.7,54.12,243269.0,50.4324,50.5537,50.1058,50.4977,243269.0
2022-03-02 10:30:00,54.14,54.25,53.85,54.05,164508.0,50.5164,50.619,50.2458,50.4324,164508.0
2022-03-02 10:40:00,54.05,54.08,53.75,53.94,122448.0,50.4324,50.4604,50.1525,50.3298,122448.0
2022-03-02 10:50:00,53.95,54.04,53.8,53.89,75889.0,50.3391,50.4231,50.1991,50.2831,75889.0
2022-03-02 11:00:00,53.91,54.21,53.76,54.11,164584.0,50.3018,50.5817,50.1618,50.4884,164584.0
2022-03-02 11:10:00,54.14,54.26,54.05,54.19,291815.0,50.5164,50.6284,50.4324,50.563,291815.0
2022-03-02 11:20:00,54.19,54.41,54.05,54.21,308966.0,50.563,50.7683,50.4324,50.5817,308966.0
2022-03-02 11:30:00,54.23,54.42,54.16,54.19,174854.0,50.6004,50.7776,50.5351,50.563,174854.0
2022-03-02 11:40:00,54.18,54.21,53.99,54.08,159534.0,50.5537,50.5817,50.3764,50.4604,159534.0
2022-03-02 11:50:00,54.08,54.49,54.06,54.48,150104.0,50.4604,50.843,50.4417,50.8336,150104.0
2022-03-02 12:00:00,54.48,54.66,54.42,54.5,158388.0,50.8336,51.0016,50.7776,50.8523,158388.0
2022-03-02 12:10:00,54.49,54.59,54.44,54.53,172025.0,50.843,50.9363,50.7963,50.8803,172025.0
2022-03-02 12:20:00,54.54,54.58,54.31,54.38,137757.0,50.8896,50.9269,50.675,50.7403,137757.0
2022-03-02 12:30:00,54.38,54.45,54.27,54.4,174433.0,50.7403,50.8056,50.6377,50.759,174433.0
2022-03-02 12:40:00,54.4,54.46,54.33,54.35,127211.0,50.759,50.815,50.6937,50.7123,127211.0
2022-03-02 12:50:00,54.35,54.53,54.27,54.48,164631.0,50.7123,50.8803,50.6377,50.8336,164631.0
2022-03-02 13:00:00,54.49,54.71,54.43,54.57,260676.0,50.843,51.0482,50.787,50.9176,260676.0
2022-03-02 13:10:00,54.56,54.68,54.55,54.63,260273.0,50.9083,51.0202,50.8989,50.9736,260273.0
2022-03-02 13:20:00,54.65,54.67,54.49,54.57,258811.0,50.9923,51.0109,50.843,50.9176,258811.0
2022-03-02 13:30:00,54.58,54.65,54.55,54.6,258625.0,50.9269,50.9923,50.8989,50.9456,258625.0
2022-03-02 13:40:00,54.6,54.61,54.49,54.5,210584.0,50.9456,50.9549,50.843,50.8523,210584.0
2022-03-02 13:50:00,54.51,54.58,54.51,54.56,136038.0,50.8616,50.9269,50.8616,50.9083,136038.0
2022-03-02 14:00:00,54.56,54.73,54.53,54.73,210443.0,50.9083,51.0669,50.8803,51.0669,210443.0
2022-03-02 14:10:00,54.76,54.96,54.7,54.94,77836.0,51.0949,51.2815,51.0389,51.2628,77836.0
2022-03-02 14:20:00,54.95,55.0,54.77,54.81,74964.0,51.2722,51.3188,51.1042,51.1415,74964.0
2022-03-02 14:30:00,54.8,55.0,54.74,54.98,173818.0,51.1322,51.3188,51.0762,51.3002,173818.0
2022-03-02 14:40:00,54.99,55.14,54.98,55.03,93788.0,51.3095,51.4495,51.3002,51.3468,93788.0
2022-03-02 14:50:00,55.05,55.1,54.91,54.96,50321.0,51.3655,51.4121,51.2349,51.2815,50321.0
2022-03-02 15:00:00,54.95,55.09,54.94,55.02,63329.0,51.2722,51.4028,51.2628,51.3375,63329.0
2022-03-02 15:10:00,55.02,55.04,54.96,55.04,45145.0,51.3375,51.3562,51.2815,51.3562,45145.0
2022-03-02 15:20:00,55.03,55.14,54.97,55.12,63848.0,51.3468,51.4495,51.2908,51.4308,63848.0
2022-03-02 15:30:00,55.12,55.29,55.11,55.22,103154.0,51.4308,51.5894,51.4215,51.5241,103154.0
2022-03-02 15:40:00,55.22,55.41,55.17,55.4,163975.0,51.5241,51.7014,51.4775,51.6921,163975.0
2022-03-02 15:50:00,55.4,55.45,55.09,55.1,485228.0,51.6921,51.7387,51.4028,51.4121,485228.0
2022-03-03 09:30:00,55.66,55.66,55.24,55.44,99769.0,51.9347,51.9347,51.5428,51.7294,99769.0
2022-03-03 09:40:00,55.44,55.57,55.1,55.12,85399.0,51.7294,51.8507,51.4121,51.4308,85399.0
2022-03-03 09:50:00,55.13,55.25,54.58,54.66,113047.0,51.4401,51.5521,50.9269,51.0016,113047.0
2022-03-03 10:00:00,54.68,54.7,53.99,54.05,111743.0,51.0202,51.0389,50.3764,50.4324,111743.0
2022-03-03 10:10:00,54.04,54.26,53.9,54.26,156920.0,50.4231,50.6284,50.2925,50.6284,156920.0
2022-03-03 10:20:00,54.27,54.32,54.21,54.24,80374.0,50.6377,50.6843,50.5817,50.6097,80374.0
2022-03-03 10:30:00,54.23,54.26,54.01,54.01,110322.0,50.6004,50.6284,50.3951,50.3951,110322.0
2022-03-03 10:40:00,54.03,54.15,53.8,53.91,91271.0,50.4138,50.5257,50.1991,50.3018,91271.0
2022-03-03 10:50:00,53.93,54.0,53.84,53.98,91154.0,50.3204,50.3858,50.2365,50.3671,91154.0
2022-03-03 11:00:00,53.98,54.14,53.97,54.08,189412.0,50.3671,50.5164,50.3578,50.4604,189412.0
2022-03-03 11:10:00,54.08,54.12,53.85,53.99,51840.0,50.4604,50.4977,50.2458,50.3764,51840.0
2022-03-03 11:20:00,54.0,54.12,53.97,54.06,33017.0,50.3858,50.4977,50.3578,50.4417,33017.0
2022-03-03 11:30:00,54.03,54.11,53.93,53.99,49293.0,50.4138,50.4884,50.3204,50.3764,49293.0
2022-03-03 11:40:00,53.97,54.15,53.95,54.06,53882.0,50.3578,50.5257,50.3391,50.4417,53882.0
2022-03-03 11:50:00,54.06,54.29,54.03,54.23,108523.0,50.4417,50.6564,50.4138,50.6004,108523.0
2022-03-03 12:00:00,54.22,54.29,54.12,54.29,35410.0,50.591,50.6564,50.4977,50.6564,35410.0
2022-03-03 12:10:00,54.27,54.35,54.11,54.11,67885.0,50.6377,50.7123,50.4884,50.4884,67885.0
2022-03-03 12:20:00,54.12,54.13,53.93,53.99,103557.0,50.4977,50.5071,50.3204,50.3764,103557.0
2022-03-03 12:30:00,54.0,54.46,53.97,54.2,198913.0,50.3858,50.815,50.3578,50.5724,198913.0
2022-03-03 12:40:00,54.2,54.33,54.12,54.23,53009.0,50.5724,50.6937,50.4977,50.6004,53009.0
2022-03-03 12:50:00,54.22,54.41,54.17,54.34,56994.0,50.591,50.7683,50.5444,50.703,56994.0
2022-03-03 13:00:00,54.35,54.43,53.8,54.29,247419.0,50.7123,50.787,50.1991,50.6564,247419.0
2022-03-03 13:10:00,54.27,54.43,54.26,54.42,46600.0,50.6377,50.787,50.6284,50.7776,46600.0
2022-03-03 13:20:00,54.4,54.44,54.3,54.38,29444.0,50.759,50.7963,50.6657,50.7403,29444.0
2022-03-03 13:30:00,54.38,54.38,54.19,54.22,46337.0,50.7403,50.7403,50.563,50.591,46337.0
2022-03-03 13:40:00,54.21,54.25,54.11,54.18,29088.0,50.5817,50.619,50.4884,50.5537,29088.0
2022-03-03 13:50:00,54.18,54.24,54.09,54.1,32156.0,50.5537,50.6097,50.4697,50.4791,32156.0
2022-03-03 14:00:00,54.09,54.14,54.01,54.02,31429.0,50.4697,50.5164,50.3951,50.4044,31429.0
2022-03-03 14:10:00,54.02,54.17,53.97,54.1,37947.0,50.4044,50.5444,50.3578,50.4791,37947.0
2022-03-03 14:20:00,54.11,54.12,54.04,54.1,33337.0,50.4884,50.4977,50.4231,50.4791,33337.0
2022-03-03 14:30:00,54.08,54.09,53.97,54.0,65438.0,50.4604,50.4697,50.3578,50.3858,65438.0
2022-03-03 14:40:00,54.01,54.02,53.73,53.74,156290.0,50.3951,50.4044,50.1338,50.1432,156290.0
2022-03-03 14:50:00,53.75,53.75,53.63,53.67,49615.0,50.1525,50.1525,50.0405,50.0778,49615.0
2022-03-03 15:00:00,53.66,53.68,53.52,53.55,72521.0,50.0685,50.0872,49.9379,49.9659,72521.0
2022-03-03 15:10:00,53.55,53.66,53.45,53.66,78910.0,49.9659,50.0685,49.8726,50.0685,78910.0
2022-03-03 15:20:00,53.66,53.96,53.52,53.89,219333.0,50.0685,50.3484,49.9379,50.2831,219333.0
2022-03-03 15:30:00,53.9,54.1,53.88,54.09,179388.0,50.2925,50.4791,50.2738,50.4697,179388.0
2022-03-03 15:40:00,54.08,54.16,54.0,54.11,230399.0,50.4604,50.5351,50.3858,50.4884,230399.0
2022-03-03 15:50:00,54.1,54.43,54.0,54.42,767915.0,50.4791,50.787,50.3858,50.7776,767915.0
2022-03-04 09:30:00,54.27,55.0,54.09,54.88,283788.0,50.6377,51.3188,50.4697,51.2069,283788.0
2022-03-04 09:40:00,54.88,54.88,54.34,54.35,199646.0,51.2069,51.2069,50.703,50.7123,199646.0
2022-03-04 09:50:00,54.36,54.94,54.36,54.89,117159.0,50.7217,51.2628,50.7217,51.2162,117159.0
2022-03-04 10:00:00,54.89,55.15,54.73,54.75,289585.0,51.2162,51.4588,51.0669,51.0856,289585.0
2022-03-04 10:10:00,54.76,54.82,54.63,54.78,183422.0,51.0949,51.1509,50.9736,51.1136,183422.0
2022-03-04 10:20:00,54.78,55.12,54.66,54.91,160353.0,51.1136,51.4308,51.0016,51.2349,160353.0
2022-03-04 10:30:00,54.89,55.39,54.86,55.29,187216.0,51.2162,51.6827,51.1882,51.5894,187216.0
2022-03-04 10:40:00,55.29,55.34,55.06,55.12,144407.0,51.5894,51.6361,51.3748,51.4308,144407.0
2022-03-04 10:50:00,55.09,55.22,55.01,55.1,154773.0,51.4028,51.5241,51.3282,51.4121,154773.0
2022-03-04 11:00:00,55.11,55.31,55.0,55.26,179878.0,51.4215,51.6081,51.3188,51.5614,179878.0
2022-03-04 11:10:00,55.26,55.33,55.1,55.3,116599.0,51.5614,51.6267,51.4121,51.5988,116599.0
2022-03-04 11:20:00,55.3,55.47,55.13,55.44,215160.0,51.5988,51.7574,51.4401,51.7294,215160.0
2022-03-04 11:30:00,55.43,55.83,55.42,55.82,519376.0,51.72,52.0933,51.7107,52.0839,519376.0
2022-03-04 11:40:00,55.81,55.97,55.71,55.97,102062.0,52.0746,52.2239,51.9813,52.2239,102062.0
2022-03-04 11:50:00,55.96,56.06,55.89,55.94,105984.0,52.2146,52.3079,52.1493,52.1959,105984.0
2022-03-04 12:00:00,55.94,56.17,55.85,56.11,156262.0,52.1959,52.4105,52.1119,52.3545,156262.0
2022-03-04 12:10:00,56.1,56.32,56.04,56.04,117624.0,52.3452,52.5505,52.2892,52.2892,117624.0
2022-03-04 12:20:00,56.05,56.05,55.88,56.01,177883.0,52.2986,52.2986,52.1399,52.2612,177883.0
2022-03-04 12:30:00,56.0,56.15,55.96,56.13,85570.0,52.2519,52.3919,52.2146,52.3732,85570.0
2022-03-04 12:40:00,56.15,56.16,55.86,55.97,159559.0,52.3919,52.4012,52.1213,52.2239,159559.0
2022-03-04 12:50:00,55.97,56.14,55.91,56.04,112455.0,52.2239,52.3825,52.1679,52.2892,112455.0
2022-03-04 13:00:00,56.06,56.25,56.06,56.24,89052.0,52.3079,52.4852,52.3079,52.4758,89052.0
2022-03-04 13:10:00,56.24,56.27,56.16,56.21,126638.0,52.4758,52.5038,52.4012,52.4478,126638.0
2022-03-04 13:20:00,56.22,56.38,56.22,56.34,82547.0,52.4572,52.6065,52.4572,52.5691,82547.0
2022-03-04 13:30:00,56.35,56.44,56.23,56.34,78655.0,52.5785,52.6625,52.4665,52.5691,78655.0
2022-03-04 13:40:00,56.34,56.34,55.88,55.92,68550.0,52.5691,52.5691,52.1399,52.1773,68550.0
2022-03-04 13:50:00,55.92,55.93,55.68,55.7,60288.0,52.1773,52.1866,51.9533,51.972,60288.0
2022-03-04 14:00:00,55.71,55.79,55.57,55.7,79424.0,51.9813,52.056,51.8507,51.972,79424.0
2022-03-04 14:10:00,55.68,55.73,55.62,55.73,85474.0,51.9533,52.0,51.8973,52.0,85474.0
2022-03-04 14:20:00,55.73,55.89,55.71,55.81,72875.0,52.0,52.1493,51.9813,52.0746,72875.0
2022-03-04 14:30:00,55.8,55.88,55.75,55.81,46299.0,52.0653,52.1399,52.0186,52.0746,46299.0
2022-03-04 14:40:00,55.81,55.82,55.7,55.76,58435.0,52.0746,52.0839,51.972,52.028,58435.0
2022-03-04 14:50:00,55.77,55.82,55.6,55.63,81635.0,52.0373,52.0839,51.8787,51.9067,81635.0
2022-03-04 15:00:00,55.61,55.74,55.58,55.59,124513.0,51.888,52.0093,51.86,51.8693,124513.0
2022-03-04 15:10:00,55.59,55.67,55.52,55.56,78696.0,51.8693,51.944,51.804,51.8413,78696.0
2022-03-04 15:20:00,55.56,55.65,55.44,55.56,117609.0,51.8413,51.9253,51.7294,51.8413,117609.0
2022-03-04 15:30:00,55.56,55.62,55.44,55.49,128053.0,51.8413,51.8973,51.7294,51.776,128053.0
2022-03-04 15:40:00,55.49,55.55,55.32,55.38,595300.0,51.776,51.832,51.6174,51.6734,595300.0
2022-03-04 15:50:00,55.36,55.77,55.3,55.7,674172.0,51.6547,52.0373,51.5988,51.972,674172.0
2022-03-07 09:30:00,55.45,56.21,55.43,56.18,247138.0,51.7387,52.4478,51.72,52.4199,247138.0
2022-03-07 09:40:00,56.15,56.2,55.7,55.86,125808.0,52.3919,52.4385,51.972,52.1213,125808.0
2022-03-07 09:50:00,55.87,56.0,55.73,55.78,98729.0,52.1306,52.2519,52.0,52.0466,98729.0
2022-03-07 10:00:00,55.79,55.89,55.72,55.85,141454.0,52.056,52.1493,51.9906,52.1119,141454.0
2022-03-07 10:10:00,55.84,55.95,55.78,55.82,144767.0,52.1026,52.2052,52.0466,52.0839,144767.0
2022-03-07 10:20:00,55.83,56.16,55.82,56.16,144915.0,52.0933,52.4012,52.0839,52.4012,144915.0
2022-03-07 10:30:00,56.16,56.46,56.14,56.26,202161.0,52.4012,52.6811,52.3825,52.4945,202161.0
2022-03-07 10:40:00,56.25,56.39,56.12,56.16,146473.0,52.4852,52.6158,52.3639,52.4012,146473.0
2022-03-07 10:50:00,56.15,56.16,55.83,55.91,213999.0,52.3919,52.4012,52.0933,52.1679,213999.0
2022-03-07 11:00:00,55.89,56.1,55.63,56.02,170046.0,52.1493,52.3452,51.9067,52.2706,170046.0
2022-03-07 11:10:00,56.04,56.19,55.96,56.11,94702.0,52.2892,52.4292,52.2146,52.3545,94702.0
2022-03-07 11:20:00,56.11,56.12,55.86,56.0,101023.0,52.3545,52.3639,52.1213,52.2519,101023.0
2022-03-07 11:30:00,55.99,56.0,55.56,55.65,125641.0,52.2426,52.2519,51.8413,51.9253,125641.0
2022-03-07 11:40:00,55.66,55.96,55.6,55.95,127011.0,51.9347,52.2146,51.8787,52.2052,127011.0
2022-03-07 11:50:00,55.95,55.99,55.75,55.78,140873.0,52.2052,52.2426,52.0186,52.0466,140873.0
2022-03-07 12:00:00,55.78,55.85,55.62,55.84,164575.0,52.0466,52.1119,51.8973,52.1026,164575.0
2022-03-07 12:10:00,55.84,55.95,55.73,55.81,143736.0,52.1026,52.2052,52.0,52.0746,143736.0
2022-03-07 12:20:00,55.8,55.87,55.74,55.81,261440.0,52.0653,52.1306,52.0093,52.0746,261440.0
2022-03-07 12:30:00,55.81,55.87,55.72,55.76,207513.0,52.0746,52.1306,51.9906,52.028,207513.0
2022-03-07 12:40:00,55.78,56.16,55.76,56.11,101361.0,52.0466,52.4012,52.028,52.3545,101361.0
2022-03-07 12:50:00,56.09,56.2,55.97,56.02,154112.0,52.3359,52.4385,52.2239,52.2706,154112.0
2022-03-07 13:00:00,56.0,56.07,55.9,55.93,94433.0,52.2519,52.3172,52.1586,52.1866,94433.0
2022-03-07 13:10:00,55.93,55.94,55.69,55.73,136273.0,52.1866,52.1959,51.9626,52.0,136273.0
2022-03-07 13:20:00,55.73,55.79,55.58,55.75,197575.0,52.0,52.056,51.86,52.0186,197575.0
2022-03-07 13:30:00,55.76,55.89,55.67,55.81,190983.0,52.028,52.1493,51.944,52.0746,190983.0
2022-03-07 13:40:00,55.81,56.09,55.79,55.96,93382.0,52.0746,52.3359,52.056,52.2146,93382.0
2022-03-07 13:50:00,55.97,56.03,55.7,55.71,163574.0,52.2239,52.2799,51.972,51.9813,163574.0
2022-03-07 14:00:00,55.71,55.91,55.7,55.88,132387.0,51.9813,52.1679,51.972,52.1399,132387.0
2022-03-07 14:10:00,55.88,55.97,55.8,55.9,102535.0,52.1399,52.2239,52.0653,52.1586,102535.0
2022-03-07 14:20:00,55.9,55.91,55.75,55.81,121659.0,52.1586,52.1679,52.0186,52.0746,121659.0
2022-03-07 14:30:00,55.8,55.92,55.77,55.8,138199.0,52.0653,52.1773,52.0373,52.0653,138199.0
2022-03-07 14:40:00,55.81,55.82,55.05,55.06,442163.0,52.0746,52.0839,51.3655,51.3748,442163.0
2022-03-07 14:50:00,55.06,55.16,55.01,55.08,175587.0,51.3748,51.4681,51.3282,51.3935,175587.0
2022-03-07 15:00:00,55.09,55.14,54.78,54.8,260567.0,51.4028,51.4495,51.1136,51.1322,260567.0
2022-03-07 15:10:00,54.8,54.9,54.73,54.83,167630.0,51.1322,51.2255,51.0669,51.1602,167630.0
2022-03-07 15:20:00,54.84,55.12,54.83,55.05,256418.0,51.1695,51.4308,51.1602,51.3655,256418.0
2022-03-07 15:30:00,55.05,55.1,54.9,54.94,260362.0,51.3655,51.4121,51.2255,51.2628,260362.0
2022-03-07 15:40:00,54.93,55.15,54.89,54.97,361650.0,51.2535,51.4588,51.2162,51.2908,361650.0
2022-03-07 15:50:00,54.96,55.04,54.84,54.84,818434.0,51.2815,51.3562,51.1695,51.1695,818434.0
2022-03-08 09:30:00,54.97,55.44,54.72,55.39,247998.0,51.2908,51.7294,51.0576,51.6827,247998.0
2022-03-08 09:40:00,55.37,55.93,55.13,55.74,148243.0,51.6641,52.1866,51.4401,52.0093,148243.0
2022-03-08 09:50:00,55.73,55.8,55.14,55.26,209430.0,52.0,52.0653,51.4495,51.5614,209430.0
2022-03-08 10:00:00,55.25,55.25,54.27,54.36,143091.0,51.5521,51.5521,50.6377,50.7217,143091.0
2022-03-08 10:10:00,54.32,54.84,54.3,54.84,234180.0,50.6843,51.1695,50.6657,51.1695,234180.0
2022-03-08 10:20:00,54.86,54.88,54.56,54.61,272336.0,51.1882,51.2069,50.9083,50.9549,272336.0
2022-03-08 10:30:00,54.62,54.65,54.27,54.45,167609.0,50.9643,50.9923,50.6377,50.8056,167609.0
2022-03-08 10:40:00,54.46,54.59,54.37,54.49,76032.0,50.815,50.9363,50.731,50.843,76032.0
2022-03-08 10:50:00,54.49,55.01,54.36,54.97,220281.0,50.843,51.3282,50.7217,51.2908,220281.0
2022-03-08 11:00:00,54.96,55.2,54.81,54.9,79272.0,51.2815,51.5054,51.1415,51.2255,79272.0
2022-03-08 11:10:00,54.91,54.99,54.71,54.82,56297.0,51.2349,51.3095,51.0482,51.1509,56297.0
2022-03-08 11:20:00,54.83,54.84,54.34,54.41,113418.0,51.1602,51.1695,50.703,50.7683,113418.0
2022-03-08 11:30:00,54.4,54.52,54.17,54.41,339158.0,50.759,50.871,50.5444,50.7683,339158.0
2022-03-08 11:40:00,54.41,54.51,54.29,54.42,91198.0,50.7683,50.8616,50.6564,50.7776,91198.0
2022-03-08 11:50:00,54.41,54.46,54.27,54.33,120427.0,50.7683,50.815,50.6377,50.6937,120427.0
2022-03-08 12:00:00,54.35,54.82,54.26,54.79,88519.0,50.7123,51.1509,50.6284,51.1229,88519.0
2022-03-08 12:10:00,54.8,55.62,54.78,55.52,108705.0,51.1322,51.8973,51.1136,51.804,108705.0
2022-03-08 12:20:00,55.53,55.58,55.1,55.38,73852.0,51.8134,51.86,51.4121,51.6734,73852.0
2022-03-08 12:30:00,55.38,55.58,55.21,55.45,71258.0,51.6734,51.86,51.5148,51.7387,71258.0
2022-03-08 12:40:00,55.43,55.51,55.29,55.34,74271.0,51.72,51.7947,51.5894,51.6361,74271.0
2022-03-08 12:50:00,55.33,55.42,55.2,55.33,77268.0,51.6267,51.7107,51.5054,51.6267,77268.0
2022-03-08 13:00:00,55.32,55.47,55.32,55.39,83654.0,51.6174,51.7574,51.6174,51.6827,83654.0
2022-03-08 13:10:00,55.41,55.48,55.16,55.25,111180.0,51.7014,51.7667,51.4681,51.5521,111180.0
2022-03-08 13:20:00,55.25,55.25,54.67,54.68,97712.0,51.5521,51.5521,51.0109,51.0202,97712.0
2022-03-08 13:30:00,54.69,54.69,54.46,54.56,76699.0,51.0296,51.0296,50.815,50.9083,76699.0
2022-03-08 13:40:00,54.57,54.6,54.27,54.29,295550.0,50.9176,50.9456,50.6377,50.6564,295550.0
2022-03-08 13:50:00,54.29,54.4,54.17,54.19,270017.0,50.6564,50.759,50.5444,50.563,270017.0
2022-03-08 14:00:00,54.18,54.29,53.91,54.15,89134.0,50.5537,50.6564,50.3018,50.5257,89134.0
2022-03-08 14:10:00,54.13,54.19,53.96,54.02,143515.0,50.5071,50.563,50.3484,50.4044,143515.0
2022-03-08 14:20:00,54.02,54.33,53.88,54.25,162266.0,50.4044,50.6937,50.2738,50.619,162266.0
2022-03-08 14:30:00,54.25,54.33,53.97,54.03,114691.0,50.619,50.6937,50.3578,50.4138,114691.0
2022-03-08 14:40:00,54.05,54.13,53.9,54.04,106199.0,50.4324,50.5071,50.2925,50.4231,106199.0
2022-03-08 14:50:00,54.04,54.1,53.75,53.77,123386.0,50.4231,50.4791,50.1525,50.1712,123386.0
2022-03-08 15:00:00,53.77,54.05,53.75,53.85,122787.0,50.1712,50.4324,50.1525,50.2458,122787.0
2022-03-08 15:10:00,53.86,53.9,53.73,53.74,184013.0,50.2551,50.2925,50.1338,50.1432,184013.0
2022-03-08 15:20:00,53.73,54.0,53.68,53.8,427733.0,50.1338,50.3858,50.0872,50.1991,427733.0
2022-03-08 15:30:00,53.81,53.89,53.6,53.81,287299.0,50.2085,50.2831,50.0125,50.2085,287299.0
2022-03-08 15:40:00,53.82,53.86,53.6,53.68,244207.0,50.2178,50.2551,50.0125,50.0872,244207.0
2022-03-08 15:50:00,53.69,53.84,53.25,53.32,926173.0,50.0965,50.2365,49.686,49.7513,926173.0
2022-03-09 09:30:00,53.93,53.93,52.62,52.78,271264.0,50.5291,50.5291,49.3017,49.4516,271264.0
2022-03-09 09:40:00,52.79,53.1,52.66,52.87,296035.0,49.461,49.7514,49.3392,49.5359,296035.0
2022-03-09 09:50:00,52.89,53.02,52.6,52.74,157719.0,49.5547,49.6765,49.283,49.4141,157719.0
2022-03-09 10:00:00,52.75,53.15,52.64,52.98,221147.0,49.4235,49.7983,49.3204,49.639,221147.0
2022-03-09 10:10:00,52.98,53.05,52.66,52.89,112119.0,49.639,49.7046,49.3392,49.5547,112119.0
2022-03-09 10:20:00,52.87,53.17,52.82,53.11,206993.0,49.5359,49.817,49.4891,49.7608,206993.0
2022-03-09 10:30:00,53.16,53.16,52.91,53.08,184048.0,49.8076,49.8076,49.5734,49.7327,184048.0
2022-03-09 10:40:00,53.07,53.17,52.91,53.07,548902.0,49.7233,49.817,49.5734,49.7233,548902.0
2022-03-09 10:50:00,53.07,53.26,53.04,53.16,389148.0,49.7233,49.9013,49.6952,49.8076,389148.0
2022-03-09 11:00:00,53.17,53.19,52.97,52.98,82766.0,49.817,49.8358,49.6296,49.639,82766.0
2022-03-09 11:10:00,52.98,52.99,52.77,52.9,85948.0,49.639,49.6484,49.4422,49.564,85948.0
2022-03-09 11:20:00,52.89,52.93,52.75,52.79,53528.0,49.5547,49.5921,49.4235,49.461,53528.0
2022-03-09 11:30:00,52.79,53.13,52.75,53.13,104770.0,49.461,49.7795,49.4235,49.7795,104770.0
2022-03-09 11:40:00,53.14,53.19,52.94,53.03,202417.0,49.7889,49.8358,49.6015,49.6858,202417.0
2022-03-09 11:50:00,53.04,53.13,52.96,53.0,161508.0,49.6952,49.7795,49.6203,49.6577,161508.0
2022-03-09 12:00:00,52.99,53.01,52.84,52.89,72628.0,49.6484,49.6671,49.5078,49.5547,72628.0
2022-03-09 12:10:00,52.9,52.92,52.76,52.82,42616.0,49.564,49.5828,49.4329,49.4891,42616.0
2022-03-09 12:20:00,52.82,52.83,52.67,52.78,56210.0,49.4891,49.4985,49.3485,49.4516,56210.0
2022-03-09 12:30:00,52.8,53.02,52.8,53.01,223046.0,49.4703,49.6765,49.4703,49.6671,223046.0
2022-03-09 12:40:00,53.01,53.21,53.01,53.16,79565.0,49.6671,49.8545,49.6671,49.8076,79565.0
2022-03-09 12:50:00,53.15,53.17,53.07,53.08,88553.0,49.7983,49.817,49.7233,49.7327,88553.0
2022-03-09 13:00:00,53.08,53.08,52.93,52.99,58531.0,49.7327,49.7327,49.5921,49.6484,58531.0
2022-03-09 13:10:00,52.99,53.12,52.96,53.03,61372.0,49.6484,49.7702,49.6203,49.6858,61372.0
2022-03-09 13:20:00,53.05,53.16,53.02,53.11,99675.0,49.7046,49.8076,49.6765,49.7608,99675.0
2022-03-09 13:30:00,53.11,53.16,52.99,53.0,87736.0,49.7608,49.8076,49.6484,49.6577,87736.0
2022-03-09 13:40:00,53.01,53.05,52.94,53.0,96952.0,49.6671,49.7046,49.6015,49.6577,96952.0
2022-03-09 13:50:00,53.01,53.07,52.97,52.99,86278.0,49.6671,49.7233,49.6296,49.6484,86278.0
2022-03-09 14:00:00,53.0,53.31,52.95,53.19,83078.0,49.6577,49.9482,49.6109,49.8358,83078.0
2022-03-09 14:10:00,53.2,53.22,53.08,53.11,144727.0,49.8451,49.8639,49.7327,49.7608,144727.0
2022-03-09 14:20:00,53.11,53.15,53.06,53.07,62766.0,49.7608,49.7983,49.714,49.7233,62766.0
2022-03-09 14:30:00,53.07,53.18,53.01,53.1,73984.0,49.7233,49.8264,49.6671,49.7514,73984.0
2022-03-09 14:40:00,53.09,53.23,53.05,53.21,87501.0,49.7421,49.8732,49.7046,49.8545,87501.0
2022-03-09 14:50:00,53.22,53.26,53.03,53.04,72556.0,49.8639,49.9013,49.6858,49.6952,72556.0
2022-03-09 15:00:00,53.05,53.25,53.02,53.25,161715.0,49.7046,49.892,49.6765,49.892,161715.0
2022-03-09 15:10:00,53.25,53.33,53.17,53.23,67037.0,49.892,49.9669,49.817,49.8732,67037.0
2022-03-09 15:20:00,53.22,53.29,53.17,53.29,74738.0,49.8639,49.9294,49.817,49.9294,74738.0
2022-03-09 15:30:00,53.28,53.31,53.11,53.12,113574.0,49.9201,49.9482,49.7608,49.7702,113574.0
2022-03-09 15:40:00,53.11,53.17,53.0,53.01,200869.0,49.7608,49.817,49.6577,49.6671,200869.0
2022-03-09 15:50:00,53.02,53.13,52.95,53.05,532806.0,49.6765,49.7795,49.6109,49.7046,532806.0
2022-03-10 09:30:00,53.1,53.11,52.06,52.11,210875.0,49.7514,49.7608,48.777,48.8239,210875.0
2022-03-10 09:40:00,52.12,52.15,51.81,51.95,161567.0,48.8332,48.8613,48.5428,48.6739,161567.0
2022-03-10 09:50:00,51.97,52.28,51.88,52.1,134894.0,48.6927,48.9831,48.6084,48.8145,134894.0
2022-03-10 10:00:00,52.1,52.25,51.87,52.05,192469.0,48.8145,48.955,48.599,48.7676,192469.0
2022-03-10 10:10:00,52.05,52.4,52.05,52.4,217021.0,48.7676,49.0956,48.7676,49.0956,217021.0
2022-03-10 10:20:00,52.39,52.4,52.01,52.02,94755.0,49.0862,49.0956,48.7302,48.7395,94755.0
2022-03-10 10:30:00,52.0,52.01,51.55,51.64,98753.0,48.7208,48.7302,48.2992,48.3835,98753.0
2022-03-10 10:40:00,51.63,51.8,51.55,51.72,95154.0,48.3741,48.5334,48.2992,48.4585,95154.0
2022-03-10 10:50:00,51.71,51.79,51.42,51.47,72630.0,48.4491,48.524,48.1774,48.2242,72630.0
2022-03-10 11:00:00,51.48,51.52,51.36,51.49,81957.0,48.2336,48.2711,48.1212,48.243,81957.0
2022-03-10 11:10:00,51.5,51.87,51.49,51.76,165375.0,48.2523,48.599,48.243,48.4959,165375.0
2022-03-10 11:20:00,51.74,51.77,51.54,51.69,64958.0,48.4772,48.5053,48.2898,48.4303,64958.0
2022-03-10 11:30:00,51.71,52.79,51.64,52.62,594119.0,48.4491,49.461,48.3835,49.3017,594119.0
2022-03-10 11:40:00,52.59,54.81,52.57,54.78,2158985.0,49.2736,51.3536,49.2549,51.3255,2158985.0
2022-03-10 11:50:00,54.81,55.48,54.15,54.41,990473.0,51.3536,51.9813,50.7352,50.9788,990473.0
2022-03-10 12:00:00,54.33,54.52,54.03,54.05,259978.0,50.9039,51.0819,50.6228,50.6415,259978.0
2022-03-10 12:10:00,54.05,54.5,54.0,54.3,311591.0,50.6415,51.0631,50.5947,50.8758,311591.0
2022-03-10 12:20:00,54.31,54.73,54.23,54.28,381799.0,50.8851,51.2786,50.8102,50.857,381799.0
2022-03-10 12:30:00,54.29,54.37,53.81,53.81,173462.0,50.8664,50.9413,50.4167,50.4167,173462.0
2022-03-10 12:40:00,53.82,54.02,53.8,54.02,163717.0,50.426,50.6134,50.4073,50.6134,163717.0
2022-03-10 12:50:00,54.01,54.27,53.8,54.2,218100.0,50.604,50.8476,50.4073,50.7821,218100.0
2022-03-10 13:00:00,54.2,54.23,53.82,53.95,179400.0,50.7821,50.8102,50.426,50.5478,179400.0
2022-03-10 13:10:00,53.96,54.0,53.76,53.88,69815.0,50.5572,50.5947,50.3698,50.4822,69815.0
2022-03-10 13:20:00,53.87,53.96,53.72,53.9,125470.0,50.4729,50.5572,50.3323,50.501,125470.0
2022-03-10 13:30:00,53.9,53.96,53.71,53.78,195370.0,50.501,50.5572,50.323,50.3885,195370.0
2022-03-10 13:40:00,53.79,53.94,53.68,53.89,138776.0,50.3979,50.5385,50.2949,50.4916,138776.0
2022-03-10 13:50:00,53.9,54.2,52.79,53.66,686506.0,50.501,50.7821,49.461,50.2761,686506.0
2022-03-10 14:00:00,53.66,54.2,52.93,52.97,1102899.0,50.2761,50.7821,49.5921,49.6296,1102899.0
2022-03-10 14:10:00,52.92,52.99,51.28,52.61,1460873.0,49.5828,49.6484,48.0462,49.2923,1460873.0
2022-03-10 14:20:00,52.61,52.65,52.04,52.47,539922.0,49.2923,49.3298,48.7583,49.1612,539922.0
2022-03-10 14:30:00,52.46,52.82,52.29,52.72,407952.0,49.1518,49.4891,48.9925,49.3954,407952.0
2022-03-10 14:40:00,52.72,53.07,52.66,53.03,289816.0,49.3954,49.7233,49.3392,49.6858,289816.0
2022-03-10 14:50:00,53.02,53.03,52.56,52.85,225000.0,49.6765,49.6858,49.2455,49.5172,225000.0
2022-03-10 15:00:00,52.86,52.88,52.42,52.43,146321.0,49.5266,49.5453,49.1143,49.1237,146321.0
2022-03-10 15:10:00,52.42,52.62,52.34,52.42,196763.0,49.1143,49.3017,49.0394,49.1143,196763.0
2022-03-10 15:20:00,52.42,52.66,52.36,52.56,322492.0,49.1143,49.3392,49.0581,49.2455,322492.0
2022-03-10 15:30:00,52.57,52.63,52.39,52.41,296585.0,49.2549,49.3111,49.0862,49.1049,296585.0
2022-03-10 15:40:00,52.42,52.47,52.12,52.14,668688.0,49.1143,49.1612,48.8332,48.852,668688.0
2022-03-10 15:50:00,52.14,52.49,52.13,52.34,1011182.0,48.852,49.1799,48.8426,49.0394,1011182.0
2022-03-11 09:30:00,52.9,52.9,51.69,51.87,300215.0,49.564,49.564,48.4303,48.599,300215.0
2022-03-11 09:40:00,51.8,52.0,51.35,51.59,148691.0,48.5334,48.7208,48.1118,48.3367,148691.0
2022-03-11 09:50:00,51.57,51.8,51.25,51.49,218660.0,48.3179,48.5334,48.0181,48.243,218660.0
2022-03-11 10:00:00,51.49,51.67,51.35,51.43,104905.0,48.243,48.4116,48.1118,48.1867,104905.0
2022-03-11 10:10:00,51.44,51.52,51.15,51.17,105006.0,48.1961,48.2711,47.9244,47.9431,105006.0
2022-03-11 10:20:00,51.15,51.17,50.79,50.98,114883.0,47.9244,47.9431,47.5871,47.7651,114883.0
2022-03-11 10:30:00,50.99,51.23,50.88,51.17,157952.0,47.7745,47.9994,47.6714,47.9431,157952.0
2022-03-11 10:40:00,51.17,51.58,51.06,51.54,152582.0,47.9431,48.3273,47.8401,48.2898,152582.0
2022-03-11 10:50:00,51.54,51.87,51.49,51.74,176653.0,48.2898,48.599,48.243,48.4772,176653.0
2022-03-11 11:00:00,51.74,51.81,51.55,51.55,117763.0,48.4772,48.5428,48.2992,48.2992,117763.0
2022-03-11 11:10:00,51.56,51.62,51.26,51.55,190003.0,48.3085,48.3648,48.0275,48.2992,190003.0
2022-03-11 11:20:00,51.56,51.68,51.43,51.48,229417.0,48.3085,48.421,48.1867,48.2336,229417.0
2022-03-11 11:30:00,51.48,51.54,51.3,51.5,114720.0,48.2336,48.2898,48.0649,48.2523,114720.0
2022-03-11 11:40:00,51.49,51.83,51.47,51.59,131786.0,48.243,48.5615,48.2242,48.3367,131786.0
2022-03-11 11:50:00,51.59,51.64,51.42,51.43,76916.0,48.3367,48.3835,48.1774,48.1867,76916.0
2022-03-11 12:00:00,51.43,51.45,51.27,51.33,80026.0,48.1867,48.2055,48.0368,48.093,80026.0
2022-03-11 12:10:00,51.33,51.48,51.22,51.47,84292.0,48.093,48.2336,47.99,48.2242,84292.0
2022-03-11 12:20:00,51.46,51.52,51.31,51.33,73606.0,48.2148,48.2711,48.0743,48.093,73606.0
2022-03-11 12:30:00,51.33,51.48,51.19,51.21,80479.0,48.093,48.2336,47.9619,47.9806,80479.0
2022-03-11 12:40:00,51.22,51.3,51.14,51.18,82069.0,47.99,48.0649,47.915,47.9525,82069.0
2022-03-11 12:50:00,51.18,51.3,51.12,51.22,65420.0,47.9525,48.0649,47.8963,47.99,65420.0
2022-03-11 13:00:00,51.21,51.34,51.15,51.17,71487.0,47.9806,48.1024,47.9244,47.9431,71487.0
2022-03-11 13:10:00,51.18,51.39,51.05,51.36,102810.0,47.9525,48.1493,47.8307,48.1212,102810.0
2022-03-11 13:20:00,51.35,51.51,51.34,51.37,72094.0,48.1118,48.2617,48.1024,48.1305,72094.0
2022-03-11 13:30:00,51.37,51.39,51.17,51.17,72599.0,48.1305,48.1493,47.9431,47.9431,72599.0
2022-03-11 13:40:00,51.18,51.26,51.1,51.15,80607.0,47.9525,48.0275,47.8776,47.9244,80607.0
2022-03-11 13:50:00,51.15,51.21,50.83,50.86,121917.0,47.9244,47.9806,47.6246,47.6527,121917.0
2022-03-11 14:00:00,50.86,50.86,50.68,50.69,118946.0,47.6527,47.6527,47.484,47.4934,118946.0
2022-03-11 14:10:00,50.69,51.15,50.6,50.85,429486.0,47.4934,47.9244,47.4091,47.6433,429486.0
2022-03-11 14:20:00,50.83,51.14,50.83,51.12,134788.0,47.6246,47.915,47.6246,47.8963,134788.0
2022-03-11 14:30:00,51.13,51.14,50.74,50.74,102873.0,47.9057,47.915,47.5403,47.5403,102873.0
2022-03-11 14:40:00,50.75,50.77,50.62,50.7,97178.0,47.5496,47.5684,47.4278,47.5028,97178.0
2022-03-11 14:50:00,50.69,50.81,50.55,50.81,138992.0,47.4934,47.6058,47.3622,47.6058,138992.0
2022-03-11 15:00:00,50.81,50.85,50.64,50.8,257727.0,47.6058,47.6433,47.4466,47.5965,257727.0
2022-03-11 15:10:00,50.81,50.84,50.62,50.63,103628.0,47.6058,47.6339,47.4278,47.4372,103628.0
2022-03-11 15:20:00,50.62,50.81,50.6,50.66,208311.0,47.4278,47.6058,47.4091,47.4653,208311.0
2022-03-11 15:30:00,50.65,50.72,50.51,50.52,229991.0,47.4559,47.5215,47.3248,47.3341,229991.0
2022-03-11 15:40:00,50.51,50.52,50.22,50.24,444743.0,47.3248,47.3341,47.053,47.0718,444743.0
2022-03-11 15:50:00,50.25,50.29,50.0,50.07,1009495.0,47.0812,47.1186,46.8469,46.9125,1009495.0
2022-03-14 09:30:00,50.2,51.62,50.01,51.59,425322.0,47.0343,48.3648,46.8563,48.3367,425322.0
2022-03-14 09:40:00,51.61,52.32,51.25,52.32,279514.0,48.3554,49.0206,48.0181,49.0206,279514.0
2022-03-14 09:50:00,52.28,52.57,51.91,51.94,296185.0,48.9831,49.2549,48.6365,48.6646,296185.0
2022-03-14 10:00:00,51.93,52.52,51.83,52.36,280623.0,48.6552,49.208,48.5615,49.0581,280623.0
2022-03-14 10:10:00,52.36,52.47,52.2,52.29,156267.0,49.0581,49.1612,48.9082,48.9925,156267.0
2022-03-14 10:20:00,52.3,52.9,52.3,52.61,130909.0,49.0019,49.564,49.0019,49.2923,130909.0
2022-03-14 10:30:00,52.61,52.65,52.37,52.57,182080.0,49.2923,49.3298,49.0675,49.2549,182080.0
2022-03-14 10:40:00,52.6,52.97,52.6,52.84,149573.0,49.283,49.6296,49.283,49.5078,149573.0
2022-03-14 10:50:00,52.86,53.25,52.81,53.09,171886.0,49.5266,49.892,49.4797,49.7421,171886.0
2022-03-14 11:00:00,53.12,53.15,52.9,53.0,105685.0,49.7702,49.7983,49.564,49.6577,105685.0
2022-03-14 11:10:00,52.98,53.12,52.83,53.06,98739.0,49.639,49.7702,49.4985,49.714,98739.0
2022-03-14 11:20:00,53.05,53.16,52.66,52.77,122410.0,49.7046,49.8076,49.3392,49.4422,122410.0
2022-03-14 11:30:00,52.75,52.76,52.33,52.4,77528.0,49.4235,49.4329,49.03,49.0956,77528.0
2022-03-14 11:40:00,52.4,52.62,52.4,52.51,154767.0,49.0956,49.3017,49.0956,49.1986,154767.0
2022-03-14 11:50:00,52.51,52.68,52.43,52.6,152735.0,49.1986,49.3579,49.1237,49.283,152735.0
2022-03-14 12:00:00,52.6,52.6,52.37,52.44,89794.0,49.283,49.283,49.0675,49.133,89794.0
2022-03-14 12:10:00,52.45,52.68,52.4,52.65,116481.0,49.1424,49.3579,49.0956,49.3298,116481.0
2022-03-14 12:20:00,52.65,52.65,52.43,52.45,72303.0,49.3298,49.3298,49.1237,49.1424,72303.0
2022-03-14 12:30:00,52.44,52.61,52.35,52.5,81968.0,49.133,49.2923,49.0487,49.1893,81968.0
2022-03-14 12:40:00,52.5,52.61,52.36,52.45,95877.0,49.1893,49.2923,49.0581,49.1424,95877.0
2022-03-14 12:50:00,52.46,52.58,52.37,52.5,106589.0,49.1518,49.2642,49.0675,49.1893,106589.0
2022-03-14 13:00:00,52.49,52.55,52.41,52.46,94247.0,49.1799,49.2361,49.1049,49.1518,94247.0
2022-03-14 13:10:00,52.47,52.55,52.28,52.52,137680.0,49.1612,49.2361,48.9831,49.208,137680.0
2022-03-14 13:20:00,52.51,52.59,52.44,52.44,92335.0,49.1986,49.2736,49.133,49.133,92335.0
2022-03-14 13:30:00,52.46,52.49,52.24,52.35,94504.0,49.1518,49.1799,48.9457,49.0487,94504.0
2022-03-14 13:40:00,52.35,52.46,52.22,52.35,129444.0,49.0487,49.1518,48.9269,49.0487,129444.0
2022-03-14 13:50:00,52.36,52.55,52.3,52.33,128293.0,49.0581,49.2361,49.0019,49.03,128293.0
2022-03-14 14:00:00,52.32,52.32,52.21,52.23,80678.0,49.0206,49.0206,48.9176,48.9363,80678.0
2022-03-14 14:10:00,52.24,52.39,52.06,52.15,100520.0,48.9457,49.0862,48.777,48.8613,100520.0
2022-03-14 14:20:00,52.16,52.28,52.11,52.22,116210.0,48.8707,48.9831,48.8239,48.9269,116210.0
2022-03-14 14:30:00,52.21,52.29,52.16,52.25,103706.0,48.9176,48.9925,48.8707,48.955,103706.0
2022-03-14 14:40:00,52.26,52.3,52.13,52.21,122387.0,48.9644,49.0019,48.8426,48.9176,122387.0
2022-03-14 14:50:00,52.22,52.4,52.2,52.3,165254.0,48.9269,49.0956,48.9082,49.0019,165254.0
2022-03-14 15:00:00,52.29,52.44,52.26,52.28,212938.0,48.9925,49.133,48.9644,48.9831,212938.0
2022-03-14 15:10:00,52.28,52.64,52.27,52.57,144365.0,48.9831,49.3204,48.9738,49.2549,144365.0
2022-03-14 15:20:00,52.56,52.72,52.47,52.5,205257.0,49.2455,49.3954,49.1612,49.1893,205257.0
2022-03-14 15:30:00,52.5,52.5,52.26,52.4,244672.0,49.1893,49.1893,48.9644,49.0956,244672.0
2022-03-14 15:40:00,52.41,52.42,52.17,52.17,252455.0,49.1049,49.1143,48.8801,48.8801,252455.0
2022-03-14 15:50:00,52.19,52.24,52.05,52.08,515835.0,48.8988,48.9457,48.7676,48.7958,515835.0
2022-03-15 09:30:00,52.51,53.4,52.22,53.25,418484.0,49.1986,50.0325,48.9269,49.892,418484.0
2022-03-15 09:40:00,53.28,53.48,52.72,53.47,204202.0,49.9201,50.1075,49.3954,50.0981,204202.0
2022-03-15 09:50:00,53.47,54.12,53.27,53.81,219419.0,50.0981,50.7071,49.9107,50.4167,219419.0
2022-03-15 10:00:00,53.82,54.02,53.67,53.99,200233.0,50.426,50.6134,50.2855,50.5853,200233.0
2022-03-15 10:10:00,54.0,54.14,53.74,54.11,204942.0,50.5947,50.7258,50.3511,50.6977,204942.0
2022-03-15 10:20:00,54.11,54.32,53.93,54.14,137466.0,50.6977,50.8945,50.5291,50.7258,137466.0
2022-03-15 10:30:00,54.15,54.39,54.12,54.39,172557.0,50.7352,50.9601,50.7071,50.9601,172557.0
2022-03-15 10:40:00,54.4,54.56,54.19,54.26,179734.0,50.9694,51.1194,50.7727,50.8383,179734.0
2022-03-15 10:50:00,54.24,54.26,53.94,54.02,168385.0,50.8195,50.8383,50.5385,50.6134,168385.0
2022-03-15 11:00:00,54.02,54.16,53.87,54.02,117405.0,50.6134,50.7446,50.4729,50.6134,117405.0
2022-03-15 11:10:00,54.03,54.03,53.66,53.93,143806.0,50.6228,50.6228,50.2761,50.5291,143806.0
2022-03-15 11:20:00,53.93,53.93,53.55,53.6,101580.0,50.5291,50.5291,50.1731,50.2199,101580.0
2022-03-15 11:30:00,53.61,53.67,53.5,53.54,123036.0,50.2293,50.2855,50.1262,50.1637,123036.0
2022-03-15 11:40:00,53.54,53.88,53.52,53.79,144211.0,50.1637,50.4822,50.1449,50.3979,144211.0
2022-03-15 11:50:00,53.8,53.99,53.43,53.52,174276.0,50.4073,50.5853,50.0606,50.1449,174276.0
2022-03-15 12:00:00,53.51,53.73,53.32,53.65,169529.0,50.1356,50.3417,49.9576,50.2667,169529.0
2022-03-15 12:10:00,53.64,53.7,53.54,53.66,92986.0,50.2574,50.3136,50.1637,50.2761,92986.0
2022-03-15 12:20:00,53.66,53.82,53.58,53.66,103165.0,50.2761,50.426,50.2012,50.2761,103165.0
2022-03-15 12:30:00,53.67,53.73,53.55,53.71,57092.0,50.2855,50.3417,50.1731,50.323,57092.0
2022-03-15 12:40:00,53.71,53.75,53.56,53.57,78442.0,50.323,50.3604,50.1824,50.1918,78442.0
2022-03-15 12:50:00,53.57,53.62,53.47,53.6,86646.0,50.1918,50.2386,50.0981,50.2199,86646.0
2022-03-15 13:00:00,53.61,53.77,53.59,53.72,79085.0,50.2293,50.3792,50.2105,50.3323,79085.0
2022-03-15 13:10:00,53.71,53.78,53.5,53.53,97430.0,50.323,50.3885,50.1262,50.1543,97430.0
2022-03-15 13:20:00,53.53,53.65,53.48,53.51,81337.0,50.1543,50.2667,50.1075,50.1356,81337.0
2022-03-15 13:30:00,53.51,53.54,53.42,53.47,64188.0,50.1356,50.1637,50.0512,50.0981,64188.0
2022-03-15 13:40:00,53.46,53.61,53.44,53.58,73094.0,50.0887,50.2293,50.07,50.2012,73094.0
2022-03-15 13:50:00,53.6,53.75,53.56,53.68,64875.0,50.2199,50.3604,50.1824,50.2949,64875.0
2022-03-15 14:00:00,53.65,53.79,53.56,53.58,94988.0,50.2667,50.3979,50.1824,50.2012,94988.0
2022-03-15 14:10:00,53.58,53.58,53.37,53.43,95629.0,50.2012,50.2012,50.0044,50.0606,95629.0
2022-03-15 14:20:00,53.42,53.48,53.36,53.37,84095.0,50.0512,50.1075,49.995,50.0044,84095.0
2022-03-15 14:30:00,53.36,53.54,53.28,53.41,79461.0,49.995,50.1637,49.9201,50.0419,79461.0
2022-03-15 14:40:00,53.41,53.62,53.41,53.55,90514.0,50.0419,50.2386,50.0419,50.1731,90514.0
2022-03-15 14:50:00,53.56,53.7,53.53,53.7,90869.0,50.1824,50.3136,50.1543,50.3136,90869.0
2022-03-15 15:00:00,53.68,53.75,53.61,53.69,82794.0,50.2949,50.3604,50.2293,50.3042,82794.0
2022-03-15 15:10:00,53.7,53.9,53.64,53.89,117075.0,50.3136,50.501,50.2574,50.4916,117075.0
2022-03-15 15:20:00,53.9,54.03,53.9,53.94,173091.0,50.501,50.6228,50.501,50.5385,173091.0
2022-03-15 15:30:00,53.95,54.15,53.94,54.01,144002.0,50.5478,50.7352,50.5385,50.604,144002.0
2022-03-15 15:40:00,54.01,54.02,53.81,53.91,189229.0,50.604,50.6134,50.4167,50.5103,189229.0
2022-03-15 15:50:00,53.92,54.01,53.84,53.92,498006.0,50.5197,50.604,50.4448,50.5197,498006.0
2022-03-16 09:30:00,53.67,54.76,53.67,54.47,348053.0,50.2855,51.3067,50.2855,51.035,348053.0
2022-03-16 09:40:00,54.51,54.9,54.31,54.45,131249.0,51.0725,51.4379,50.8851,51.0163,131249.0
2022-03-16 09:50:00,54.47,54.47,53.77,53.91,143571.0,51.035,51.035,50.3792,50.5103,143571.0
2022-03-16 10:00:00,53.9,54.15,53.6,53.74,195126.0,50.501,50.7352,50.2199,50.3511,195126.0
2022-03-16 10:10:00,53.75,54.23,53.7,53.94,122397.0,50.3604,50.8102,50.3136,50.5385,122397.0
2022-03-16 10:20:00,53.95,54.12,53.81,54.08,144951.0,50.5478,50.7071,50.4167,50.6696,144951.0
2022-03-16 10:30:00,54.03,54.16,53.88,54.16,104722.0,50.6228,50.7446,50.4822,50.7446,104722.0
2022-03-16 10:40:00,54.16,54.23,53.81,53.85,119333.0,50.7446,50.8102,50.4167,50.4541,119333.0
2022-03-16 10:50:00,53.84,54.08,53.7,54.06,164334.0,50.4448,50.6696,50.3136,50.6509,164334.0
2022-03-16 11:00:00,54.08,54.28,53.96,54.28,170609.0,50.6696,50.857,50.5572,50.857,170609.0
2022-03-16 11:10:00,54.31,54.58,54.28,54.56,104264.0,50.8851,51.1381,50.857,51.1194,104264.0
2022-03-16 11:20:00,54.57,54.71,54.45,54.45,99634.0,51.1287,51.2599,51.0163,51.0163,99634.0
2022-03-16 11:30:00,54.45,54.48,54.34,54.36,56612.0,51.0163,51.0444,50.9132,50.932,56612.0
2022-03-16 11:40:00,54.37,54.42,54.26,54.38,82089.0,50.9413,50.9882,50.8383,50.9507,82089.0
2022-03-16 11:50:00,54.38,54.38,54.21,54.34,60105.0,50.9507,50.9507,50.7914,50.9132,60105.0
2022-03-16 12:00:00,54.34,54.39,54.13,54.19,65557.0,50.9132,50.9601,50.7165,50.7727,65557.0
2022-03-16 12:10:00,54.21,54.28,54.06,54.21,58065.0,50.7914,50.857,50.6509,50.7914,58065.0
2022-03-16 12:20:00,54.21,54.32,54.16,54.22,80534.0,50.7914,50.8945,50.7446,50.8008,80534.0
2022-03-16 12:30:00,54.23,54.45,54.15,54.25,72284.0,50.8102,51.0163,50.7352,50.8289,72284.0
2022-03-16 12:40:00,54.25,54.44,54.19,54.25,55230.0,50.8289,51.0069,50.7727,50.8289,55230.0
2022-03-16 12:50:00,54.27,54.35,54.21,54.33,41314.0,50.8476,50.9226,50.7914,50.9039,41314.0
2022-03-16 13:00:00,54.32,54.38,54.14,54.19,42846.0,50.8945,50.9507,50.7258,50.7727,42846.0
2022-03-16 13:10:00,54.18,54.19,53.99,54.03,58720.0,50.7633,50.7727,50.5853,50.6228,58720.0
2022-03-16 13:20:00,54.03,54.15,53.98,54.11,44168.0,50.6228,50.7352,50.5759,50.6977,44168.0
2022-03-16 13:30:00,54.09,54.26,54.09,54.2,40982.0,50.679,50.8383,50.679,50.7821,40982.0
2022-03-16 13:40:00,54.2,54.27,54.1,54.23,37138.0,50.7821,50.8476,50.6884,50.8102,37138.0
2022-03-16 13:50:00,54.22,54.25,54.11,54.13,51287.0,50.8008,50.8289,50.6977,50.7165,51287.0
2022-03-16 14:00:00,54.13,54.13,53.49,53.49,101252.0,50.7165,50.7165,50.1168,50.1168,101252.0
2022-03-16 14:10:00,53.51,53.6,53.25,53.49,91721.0,50.1356,50.2199,49.892,50.1168,91721.0
2022-03-16 14:20:00,53.51,53.53,53.29,53.31,100795.0,50.1356,50.1543,49.9294,49.9482,100795.0
2022-03-16 14:30:00,53.29,53.61,53.08,53.61,85512.0,49.9294,50.2293,49.7327,50.2293,85512.0
2022-03-16 14:40:00,53.63,54.13,53.59,53.99,110234.0,50.248,50.7165,50.2105,50.5853,110234.0
2022-03-16 14:50:00,54.01,54.39,53.94,54.19,73439.0,50.604,50.9601,50.5385,50.7727,73439.0
2022-03-16 15:00:00,54.21,54.43,54.12,54.29,94182.0,50.7914,50.9976,50.7071,50.8664,94182.0
2022-03-16 15:10:00,54.26,54.43,54.23,54.43,62681.0,50.8383,50.9976,50.8102,50.9976,62681.0
2022-03-16 15:20:00,54.42,54.49,54.35,54.45,86489.0,50.9882,51.0538,50.9226,51.0163,86489.0
2022-03-16 15:30:00,54.46,54.5,54.36,54.5,173506.0,51.0257,51.0631,50.932,51.0631,173506.0
2022-03-16 15:40:00,54.49,54.7,54.43,54.69,237318.0,51.0538,51.2505,50.9976,51.2412,237318.0
2022-03-16 15:50:00,54.69,54.89,54.62,54.76,834580.0,51.2412,51.4285,51.1756,51.3067,834580.0
2022-03-17 09:30:00,54.28,54.64,54.12,54.45,201678.0,50.857,51.1943,50.7071,51.0163,201678.0
2022-03-17 09:40:00,54.45,54.47,54.06,54.16,131157.0,51.0163,51.035,50.6509,50.7446,131157.0
2022-03-17 09:50:00,54.11,55.09,54.09,55.04,148132.0,50.6977,51.6159,50.679,51.5691,148132.0
2022-03-17 10:00:00,55.03,55.37,54.96,55.21,141633.0,51.5597,51.8783,51.4941,51.7284,141633.0
2022-03-17 10:10:00,55.2,55.25,54.79,54.79,109728.0,51.719,51.7658,51.3349,51.3349,109728.0
2022-03-17 10:20:00,54.84,55.15,54.81,54.96,76023.0,51.3817,51.6722,51.3536,51.4941,76023.0
2022-03-17 10:30:00,55.0,55.1,54.76,55.08,81194.0,51.5316,51.6253,51.3067,51.6066,81194.0
2022-03-17 10:40:00,55.09,55.24,55.0,55.08,88385.0,51.6159,51.7565,51.5316,51.6066,88385.0
2022-03-17 10:50:00,55.09,55.24,55.05,55.13,94338.0,51.6159,51.7565,51.5785,51.6534,94338.0
2022-03-17 11:00:00,55.12,55.29,55.02,55.23,86545.0,51.644,51.8033,51.5503,51.7471,86545.0
2022-03-17 11:10:00,55.23,55.25,55.17,55.25,53715.0,51.7471,51.7658,51.6909,51.7658,53715.0
2022-03-17 11:20:00,55.24,55.33,55.16,55.24,69466.0,51.7565,51.8408,51.6815,51.7565,69466.0
2022-03-17 11:30:00,55.23,55.23,54.98,55.09,31919.0,51.7471,51.7471,51.5129,51.6159,31919.0
2022-03-17 11:40:00,55.11,55.23,54.99,55.0,53163.0,51.6347,51.7471,51.5222,51.5316,53163.0
2022-03-17 11:50:00,55.0,55.16,54.97,55.11,52261.0,51.5316,51.6815,51.5035,51.6347,52261.0
2022-03-17 12:00:00,55.13,55.45,55.13,55.45,54492.0,51.6534,51.9532,51.6534,51.9532,54492.0
2022-03-17 12:10:00,55.44,55.5,55.34,55.48,82516.0,51.9439,52.0001,51.8502,51.9813,82516.0
2022-03-17 12:20:00,55.52,55.58,55.42,55.43,56622.0,52.0188,52.075,51.9251,51.9345,56622.0
2022-03-17 12:30:00,55.43,55.43,55.21,55.29,28729.0,51.9345,51.9345,51.7284,51.8033,28729.0
2022-03-17 12:40:00,55.29,55.35,55.23,55.26,58556.0,51.8033,51.8595,51.7471,51.7752,58556.0
2022-03-17 12:50:00,55.28,55.53,55.28,55.52,37010.0,51.794,52.0282,51.794,52.0188,37010.0
2022-03-17 13:00:00,55.51,55.52,55.37,55.41,42717.0,52.0094,52.0188,51.8783,51.9158,42717.0
2022-03-17 13:10:00,55.39,55.5,55.35,55.49,31276.0,51.897,52.0001,51.8595,51.9907,31276.0
2022-03-17 13:20:00,55.48,55.69,55.48,55.66,56722.0,51.9813,52.1781,51.9813,52.15,56722.0
2022-03-17 13:30:00,55.65,55.7,55.54,55.66,41245.0,52.1406,52.1875,52.0376,52.15,41245.0
2022-03-17 13:40:00,55.68,55.86,55.68,55.84,46284.0,52.1687,52.3374,52.1687,52.3186,46284.0
2022-03-17 13:50:00,55.84,55.85,55.76,55.77,50142.0,52.3186,52.328,52.2437,52.2531,50142.0
2022-03-17 14:00:00,55.77,55.83,55.71,55.81,46381.0,52.2531,52.3093,52.1968,52.2905,46381.0
2022-03-17 14:10:00,55.81,55.84,55.65,55.69,44002.0,52.2905,52.3186,52.1406,52.1781,44002.0
2022-03-17 14:20:00,55.7,55.73,55.4,55.4,64380.0,52.1875,52.2156,51.9064,51.9064,64380.0
2022-03-17 14:30:00,55.41,55.54,55.4,55.54,55306.0,51.9158,52.0376,51.9064,52.0376,55306.0
2022-03-17 14:40:00,55.54,55.64,55.47,55.63,65240.0,52.0376,52.1313,51.972,52.1219,65240.0
2022-03-17 14:50:00,55.62,55.74,55.59,55.74,59811.0,52.1125,52.2249,52.0844,52.2249,59811.0
2022-03-17 15:00:00,55.73,55.83,55.65,55.68,79628.0,52.2156,52.3093,52.1406,52.1687,79628.0
2022-03-17 15:10:00,55.68,55.7,55.58,55.64,131389.0,52.1687,52.1875,52.075,52.1313,131389.0
2022-03-17 15:20:00,55.65,55.67,55.4,55.44,179076.0,52.1406,52.1594,51.9064,51.9439,179076.0
2022-03-17 15:30:00,55.45,55.58,55.38,55.52,76480.0,51.9532,52.075,51.8876,52.0188,76480.0
2022-03-17 15:40:00,55.51,55.77,55.51,55.69,118573.0,52.0094,52.2531,52.0094,52.1781,118573.0
2022-03-17 15:50:00,55.69,55.77,55.59,55.66,458186.0,52.1781,52.2531,52.0844,52.15,458186.0
2022-03-18 09:30:00,55.17,56.06,55.1,55.84,869334.0,51.6909,52.5248,51.6253,52.3186,869334.0
2022-03-18 09:40:00,55.83,56.04,55.6,55.87,103368.0,52.3093,52.506,52.0938,52.3467,103368.0
2022-03-18 09:50:00,55.87,56.12,55.68,56.06,103890.0,52.3467,52.581,52.1687,52.5248,103890.0
2022-03-18 10:00:00,56.09,56.54,56.05,56.51,137311.0,52.5529,52.9745,52.5154,52.9464,137311.0
2022-03-18 10:10:00,56.51,56.67,56.29,56.29,117999.0,52.9464,53.0963,52.7403,52.7403,117999.0
2022-03-18 10:20:00,56.3,56.53,56.19,56.42,108303.0,52.7496,52.9651,52.6466,52.8621,108303.0
2022-03-18 10:30:00,56.38,56.46,56.24,56.24,105412.0,52.8246,52.8995,52.6934,52.6934,105412.0
2022-03-18 10:40:00,56.25,56.25,55.82,56.02,174110.0,52.7028,52.7028,52.2999,52.4873,174110.0
2022-03-18 10:50:00,56.0,56.32,55.95,56.25,98530.0,52.4685,52.7684,52.4217,52.7028,98530.0
2022-03-18 11:00:00,56.24,56.35,56.08,56.11,102605.0,52.6934,52.7965,52.5435,52.5716,102605.0
2022-03-18 11:10:00,56.1,56.27,56.07,56.27,79183.0,52.5622,52.7215,52.5341,52.7215,79183.0
2022-03-18 11:20:00,56.26,56.33,56.15,56.23,77363.0,52.7122,52.7777,52.6091,52.684,77363.0
2022-03-18 11:30:00,56.21,56.29,56.14,56.21,63409.0,52.6653,52.7403,52.5997,52.6653,63409.0
2022-03-18 11:40:00,56.2,56.2,56.02,56.08,61771.0,52.6559,52.6559,52.4873,52.5435,61771.0
2022-03-18 11:50:00,56.08,56.14,55.77,55.98,170277.0,52.5435,52.5997,52.2531,52.4498,170277.0
2022-03-18 12:00:00,55.98,56.06,55.89,56.0,72477.0,52.4498,52.5248,52.3655,52.4685,72477.0
2022-03-18 12:10:00,55.99,56.16,55.97,56.11,55111.0,52.4592,52.6185,52.4404,52.5716,55111.0
2022-03-18 12:20:00,56.11,56.19,56.06,56.14,55030.0,52.5716,52.6466,52.5248,52.5997,55030.0
2022-03-18 12:30:00,56.14,56.15,55.95,56.03,77478.0,52.5997,52.6091,52.4217,52.4967,77478.0
2022-03-18 12:40:00,56.04,56.09,55.89,55.97,81887.0,52.506,52.5529,52.3655,52.4404,81887.0
2022-03-18 12:50:00,55.99,55.99,55.82,55.95,88256.0,52.4592,52.4592,52.2999,52.4217,88256.0
2022-03-18 13:00:00,55.96,56.08,55.95,56.02,56212.0,52.4311,52.5435,52.4217,52.4873,56212.0
2022-03-18 13:10:00,56.02,56.08,55.92,55.92,68685.0,52.4873,52.5435,52.3936,52.3936,68685.0
2022-03-18 13:20:00,55.92,56.06,55.91,56.05,62145.0,52.3936,52.5248,52.3842,52.5154,62145.0
2022-03-18 13:30:00,56.04,56.06,55.97,56.0,44025.0,52.506,52.5248,52.4404,52.4685,44025.0
2022-03-18 13:40:00,56.0,56.04,55.93,56.04,60962.0,52.4685,52.506,52.403,52.506,60962.0
2022-03-18 13:50:00,56.04,56.11,55.95,56.04,63154.0,52.506,52.5716,52.4217,52.506,63154.0
2022-03-18 14:00:00,56.06,56.13,55.99,56.03,51652.0,52.5248,52.5904,52.4592,52.4967,51652.0
2022-03-18 14:10:00,56.03,56.19,56.01,56.08,63527.0,52.4967,52.6466,52.4779,52.5435,63527.0
2022-03-18 14:20:00,56.07,56.15,56.01,56.15,135990.0,52.5341,52.6091,52.4779,52.6091,135990.0
2022-03-18 14:30:00,56.15,56.18,56.08,56.15,62246.0,52.6091,52.6372,52.5435,52.6091,62246.0
2022-03-18 14:40:00,56.15,56.18,56.01,56.14,70164.0,52.6091,52.6372,52.4779,52.5997,70164.0
2022-03-18 14:50:00,56.15,56.25,56.14,56.22,68109.0,52.6091,52.7028,52.5997,52.6747,68109.0
2022-03-18 15:00:00,56.22,56.31,56.18,56.27,80475.0,52.6747,52.759,52.6372,52.7215,80475.0
2022-03-18 15:10:00,56.26,56.32,56.21,56.29,91441.0,52.7122,52.7684,52.6653,52.7403,91441.0
2022-03-18 15:20:00,56.29,56.32,56.1,56.15,151947.0,52.7403,52.7684,52.5622,52.6091,151947.0
2022-03-18 15:30:00,56.13,56.19,55.97,55.97,198934.0,52.5904,52.6466,52.4404,52.4404,198934.0
2022-03-18 15:40:00,55.98,56.14,55.9,56.03,324583.0,52.4498,52.5997,52.3749,52.4967,324583.0
2022-03-18 15:50:00,56.02,56.27,55.89,56.01,744976.0,52.4873,52.7215,52.3655,52.4779,744976.0
2022-03-21 09:30:00,55.58,55.75,55.31,55.48,228679.0,52.075,52.2343,51.8221,51.9813,228679.0
2022-03-21 09:40:00,55.48,55.6,55.22,55.45,134033.0,51.9813,52.0938,51.7377,51.9532,134033.0
2022-03-21 09:50:00,55.46,55.71,55.3,55.61,92317.0,51.9626,52.1968,51.8127,52.1031,92317.0
2022-03-21 10:00:00,55.64,55.69,55.4,55.52,173999.0,52.1313,52.1781,51.9064,52.0188,173999.0
2022-03-21 10:10:00,55.52,55.71,55.39,55.67,98860.0,52.0188,52.1968,51.897,52.1594,98860.0
2022-03-21 10:20:00,55.66,55.88,55.59,55.6,100931.0,52.15,52.3561,52.0844,52.0938,100931.0
2022-03-21 10:30:00,55.59,55.67,55.3,55.62,80452.0,52.0844,52.1594,51.8127,52.1125,80452.0
2022-03-21 10:40:00,55.61,55.79,55.6,55.65,104744.0,52.1031,52.2718,52.0938,52.1406,104744.0
2022-03-21 10:50:00,55.65,55.8,55.56,55.77,128686.0,52.1406,52.2812,52.0563,52.2531,128686.0
2022-03-21 11:00:00,55.78,55.97,55.78,55.82,118979.0,52.2624,52.4404,52.2624,52.2999,118979.0
2022-03-21 11:10:00,55.81,56.02,55.8,56.02,111499.0,52.2905,52.4873,52.2812,52.4873,111499.0
2022-03-21 11:20:00,56.01,56.25,55.94,56.17,94702.0,52.4779,52.7028,52.4123,52.6278,94702.0
2022-03-21 11:30:00,56.14,56.14,55.7,55.92,31952.0,52.5997,52.5997,52.1875,52.3936,31952.0
2022-03-21 11:40:00,55.94,55.97,55.72,55.78,39873.0,52.4123,52.4404,52.2062,52.2624,39873.0
2022-03-21 11:50:00,55.8,55.92,55.75,55.85,36557.0,52.2812,52.3936,52.2343,52.328,36557.0
2022-03-21 12:00:00,55.84,55.86,55.65,55.72,32511.0,52.3186,52.3374,52.1406,52.2062,32511.0
2022-03-21 12:10:00,55.73,55.78,55.65,55.76,35297.0,52.2156,52.2624,52.1406,52.2437,35297.0
2022-03-21 12:20:00,55.76,55.85,55.64,55.69,49157.0,52.2437,52.328,52.1313,52.1781,49157.0
2022-03-21 12:30:00,55.7,55.7,55.3,55.4,64024.0,52.1875,52.1875,51.8127,51.9064,64024.0
2022-03-21 12:40:00,55.41,55.51,55.35,55.47,48591.0,51.9158,52.0094,51.8595,51.972,48591.0
2022-03-21 12:50:00,55.47,55.47,55.09,55.15,54064.0,51.972,51.972,51.6159,51.6722,54064.0
2022-03-21 13:00:00,55.15,55.15,55.02,55.04,57007.0,51.6722,51.6722,51.5503,51.5691,57007.0
2022-03-21 13:10:00,55.07,55.07,54.91,54.92,58230.0,51.5972,51.5972,51.4473,51.4567,58230.0
2022-03-21 13:20:00,54.92,55.07,54.9,55.04,48111.0,51.4567,51.5972,51.4379,51.5691,48111.0
2022-03-21 13:30:00,55.02,55.13,55.0,55.07,45004.0,51.5503,51.6534,51.5316,51.5972,45004.0
2022-03-21 13:40:00,55.08,55.08,54.88,55.01,47897.0,51.6066,51.6066,51.4192,51.541,47897.0
2022-03-21 13:50:00,55.01,55.05,54.92,55.03,48427.0,51.541,51.5785,51.4567,51.5597,48427.0
2022-03-21 14:00:00,55.03,55.08,54.93,55.05,58939.0,51.5597,51.6066,51.466,51.5785,58939.0
2022-03-21 14:10:00,55.05,55.05,54.91,54.98,43780.0,51.5785,51.5785,51.4473,51.5129,43780.0
2022-03-21 14:20:00,54.98,55.25,54.98,55.2,44375.0,51.5129,51.7658,51.5129,51.719,44375.0
2022-03-21 14:30:00,55.18,55.23,55.06,55.15,47525.0,51.7003,51.7471,51.5878,51.6722,47525.0
2022-03-21 14:40:00,55.15,55.31,55.09,55.19,57999.0,51.6722,51.8221,51.6159,51.7096,57999.0
2022-03-21 14:50:00,55.17,55.2,55.04,55.04,75990.0,51.6909,51.719,51.5691,51.5691,75990.0
2022-03-21 15:00:00,55.03,55.09,54.95,55.0,65454.0,51.5597,51.6159,51.4848,51.5316,65454.0
2022-03-21 15:10:00,55.0,55.23,55.0,55.1,71349.0,51.5316,51.7471,51.5316,51.6253,71349.0
2022-03-21 15:20:00,55.1,55.29,55.1,55.29,89039.0,51.6253,51.8033,51.6253,51.8033,89039.0
2022-03-21 15:30:00,55.33,55.39,55.22,55.32,185654.0,51.8408,51.897,51.7377,51.8314,185654.0
2022-03-21 15:40:00,55.33,55.43,55.06,55.07,191940.0,51.8408,51.9345,51.5878,51.5972,191940.0
2022-03-21 15:50:00,55.07,55.36,55.07,55.32,381405.0,51.5972,51.8689,51.5972,51.8314,381405.0
2022-03-22 09:30:00,55.0,55.84,54.98,55.81,187716.0,51.5316,52.3186,51.5129,52.2905,187716.0
2022-03-22 09:40:00,55.81,55.85,55.16,55.3,105991.0,52.2905,52.328,51.6815,51.8127,105991.0
2022-03-22 09:50:00,55.31,55.59,54.95,55.44,158734.0,51.8221,52.0844,51.4848,51.9439,158734.0
2022-03-22 10:00:00,55.44,55.64,55.38,55.57,207002.0,51.9439,52.1313,51.8876,52.0657,207002.0
2022-03-22 10:10:00,55.56,55.62,55.41,55.6,105664.0,52.0563,52.1125,51.9158,52.0938,105664.0
2022-03-22 10:20:00,55.6,55.69,55.49,55.54,110542.0,52.0938,52.1781,51.9907,52.0376,110542.0
2022-03-22 10:30:00,55.54,55.67,55.5,55.53,109418.0,52.0376,52.1594,52.0001,52.0282,109418.0
2022-03-22 10:40:00,55.54,55.96,55.52,55.91,119889.0,52.0376,52.4311,52.0188,52.3842,119889.0
2022-03-22 10:50:00,55.91,56.02,55.84,55.95,78018.0,52.3842,52.4873,52.3186,52.4217,78018.0
2022-03-22 11:00:00,55.96,56.11,55.93,56.11,53634.0,52.4311,52.5716,52.403,52.5716,53634.0
2022-03-22 11:10:00,56.1,56.26,56.07,56.17,101120.0,52.5622,52.7122,52.5341,52.6278,101120.0
2022-03-22 11:20:00,56.15,56.19,56.02,56.16,53984.0,52.6091,52.6466,52.4873,52.6185,53984.0
2022-03-22 11:30:00,56.16,56.16,55.89,56.02,39221.0,52.6185,52.6185,52.3655,52.4873,39221.0
2022-03-22 11:40:00,56.03,56.12,56.0,56.11,67632.0,52.4967,52.581,52.4685,52.5716,67632.0
2022-03-22 11:50:00,56.1,56.12,55.95,56.02,62954.0,52.5622,52.581,52.4217,52.4873,62954.0
2022-03-22 12:00:00,56.02,56.05,55.91,56.03,62562.0,52.4873,52.5154,52.3842,52.4967,62562.0
2022-03-22 12:10:00,56.03,56.09,55.98,56.01,56173.0,52.4967,52.5529,52.4498,52.4779,56173.0
2022-03-22 12:20:00,56.02,56.03,55.85,55.92,51439.0,52.4873,52.4967,52.328,52.3936,51439.0
2022-03-22 12:30:00,55.94,56.02,55.86,56.01,33257.0,52.4123,52.4873,52.3374,52.4779,33257.0
2022-03-22 12:40:00,56.01,56.07,55.89,56.04,36870.0,52.4779,52.5341,52.3655,52.506,36870.0
2022-03-22 12:50:00,56.04,56.07,56.01,56.03,44874.0,52.506,52.5341,52.4779,52.4967,44874.0
2022-03-22 13:00:00,56.03,56.07,55.97,55.98,47303.0,52.4967,52.5341,52.4404,52.4498,47303.0
2022-03-22 13:10:00,55.98,56.06,55.98,56.05,39435.0,52.4498,52.5248,52.4498,52.5154,39435.0
2022-03-22 13:20:00,56.06,56.06,55.89,56.01,43907.0,52.5248,52.5248,52.3655,52.4779,43907.0
2022-03-22 13:30:00,56.02,56.07,55.97,56.04,24001.0,52.4873,52.5341,52.4404,52.506,24001.0
2022-03-22 13:40:00,56.03,56.07,55.94,55.94,41951.0,52.4967,52.5341,52.4123,52.4123,41951.0
2022-03-22 13:50:00,55.93,56.08,55.92,56.04,45698.0,52.403,52.5435,52.3936,52.506,45698.0
2022-03-22 14:00:00,56.03,56.07,55.89,55.95,48767.0,52.4967,52.5341,52.3655,52.4217,48767.0
2022-03-22 14:10:00,55.96,56.02,55.93,56.0,48197.0,52.4311,52.4873,52.403,52.4685,48197.0
2022-03-22 14:20:00,56.0,56.0,55.67,55.79,183658.0,52.4685,52.4685,52.1594,52.2718,183658.0
2022-03-22 14:30:00,55.79,55.79,55.62,55.67,41100.0,52.2718,52.2718,52.1125,52.1594,41100.0
2022-03-22 14:40:00,55.67,55.83,55.66,55.79,49393.0,52.1594,52.3093,52.15,52.2718,49393.0
2022-03-22 14:50:00,55.78,55.92,55.75,55.88,38035.0,52.2624,52.3936,52.2343,52.3561,38035.0
2022-03-22 15:00:00,55.86,55.99,55.85,55.98,74948.0,52.3374,52.4592,52.328,52.4498,74948.0
2022-03-22 15:10:00,55.99,56.19,55.98,56.09,135401.0,52.4592,52.6466,52.4498,52.5529,135401.0
2022-03-22 15:20:00,56.09,56.14,55.9,55.95,100853.0,52.5529,52.5997,52.3749,52.4217,100853.0
2022-03-22 15:30:00,55.95,56.01,55.9,55.93,163288.0,52.4217,52.4779,52.3749,52.403,163288.0
2022-03-22 15:40:00,55.93,55.98,55.86,55.88,156201.0,52.403,52.4498,52.3374,52.3561,156201.0
2022-03-22 15:50:00,55.88,55.89,55.67,55.74,984832.0,52.3561,52.3655,52.1594,52.2249,984832.0
2022-03-23 09:30:00,55.39,55.63,55.13,55.16,197720.0,51.897,52.1219,51.6534,51.6815,197720.0
2022-03-23 09:40:00,55.17,55.48,55.05,55.19,119729.0,51.6909,51.9813,51.5785,51.7096,119729.0
2022-03-23 09:50:00,55.2,55.3,55.07,55.11,98318.0,51.719,51.8127,51.5972,51.6347,98318.0
2022-03-23 10:00:00,55.1,55.1,54.65,55.04,155252.0,51.6253,51.6253,51.2037,51.5691,155252.0
2022-03-23 10:10:00,55.03,55.17,54.87,55.14,100295.0,51.5597,51.6909,51.4098,51.6628,100295.0
2022-03-23 10:20:00,55.14,55.46,55.02,55.39,82972.0,51.6628,51.9626,51.5503,51.897,82972.0
2022-03-23 10:30:00,55.39,55.64,55.34,55.53,94432.0,51.897,52.1313,51.8502,52.0282,94432.0
2022-03-23 10:40:00,55.53,55.57,55.26,55.39,91790.0,52.0282,52.0657,51.7752,51.897,91790.0
2022-03-23 10:50:00,55.4,55.71,55.4,55.68,91253.0,51.9064,52.1968,51.9064,52.1687,91253.0
2022-03-23 11:00:00,55.68,55.8,55.61,55.75,66941.0,52.1687,52.2812,52.1031,52.2343,66941.0
2022-03-23 11:10:00,55.75,55.83,55.65,55.73,58233.0,52.2343,52.3093,52.1406,52.2156,58233.0
2022-03-23 11:20:00,55.73,55.81,55.71,55.8,56165.0,52.2156,52.2905,52.1968,52.2812,56165.0
2022-03-23 11:30:00,55.82,55.87,55.66,55.84,42439.0,52.2999,52.3467,52.15,52.3186,42439.0
2022-03-23 11:40:00,55.84,55.91,55.8,55.86,79244.0,52.3186,52.3842,52.2812,52.3374,79244.0
2022-03-23 11:50:00,55.87,56.0,55.86,55.89,54566.0,52.3467,52.4685,52.3374,52.3655,54566.0
2022-03-23 12:00:00,55.88,55.99,55.85,55.92,60402.0,52.3561,52.4592,52.328,52.3936,60402.0
2022-03-23 12:10:00,55.92,55.98,55.8,55.93,56719.0,52.3936,52.4498,52.2812,52.403,56719.0
2022-03-23 12:20:00,55.92,56.06,55.92,56.06,50367.0,52.3936,52.5248,52.3936,52.5248,50367.0
2022-03-23 12:30:00,56.06,56.06,55.78,55.81,44572.0,52.5248,52.5248,52.2624,52.2905,44572.0
2022-03-23 12:40:00,55.81,55.82,55.58,55.63,71878.0,52.2905,52.2999,52.075,52.1219,71878.0
2022-03-23 12:50:00,55.62,55.79,55.61,55.73,55684.0,52.1125,52.2718,52.1031,52.2156,55684.0
2022-03-23 13:00:00,55.75,55.75,55.53,55.59,49392.0,52.2343,52.2343,52.0282,52.0844,49392.0
2022-03-23 13:10:00,55.6,55.65,55.52,55.52,45184.0,52.0938,52.1406,52.0188,52.0188,45184.0
2022-03-23 13:20:00,55.52,55.57,55.4,55.42,48053.0,52.0188,52.0657,51.9064,51.9251,48053.0
2022-03-23 13:30:00,55.41,55.55,55.39,55.5,37600.0,51.9158,52.0469,51.897,52.0001,37600.0
2022-03-23 13:40:00,55.5,55.54,55.43,55.53,74680.0,52.0001,52.0376,51.9345,52.0282,74680.0
2022-03-23 13:50:00,55.52,55.62,55.47,55.62,56310.0,52.0188,52.1125,51.972,52.1125,56310.0
2022-03-23 14:00:00,55.61,55.65,55.47,55.49,57511.0,52.1031,52.1406,51.972,51.9907,57511.0
2022-03-23 14:10:00,55.49,55.5,55.39,55.5,52315.0,51.9907,52.0001,51.897,52.0001,52315.0
2022-03-23 14:20:00,55.5,55.55,55.43,55.53,66619.0,52.0001,52.0469,51.9345,52.0282,66619.0
2022-03-23 14:30:00,55.52,55.59,55.43,55.59,66839.0,52.0188,52.0844,51.9345,52.0844,66839.0
2022-03-23 14:40:00,55.59,55.75,55.57,55.75,59097.0,52.0844,52.2343,52.0657,52.2343,59097.0
2022-03-23 14:50:00,55.75,55.75,55.53,55.53,73944.0,52.2343,52.2343,52.0282,52.0282,73944.0
2022-03-23 15:00:00,55.53,55.59,55.48,55.49,81646.0,52.0282,52.0844,51.9813,51.9907,81646.0
2022-03-23 15:10:00,55.48,55.57,55.45,55.5,86998.0,51.9813,52.0657,51.9532,52.0001,86998.0
2022-03-23 15:20:00,55.49,55.67,55.49,55.57,121134.0,51.9907,52.1594,51.9907,52.0657,121134.0
2022-03-23 15:30:00,55.56,55.75,55.55,55.64,110193.0,52.0563,52.2343,52.0469,52.1313,110193.0
2022-03-23 15:40:00,55.64,55.85,55.58,55.73,129648.0,52.1313,52.328,52.075,52.2156,129648.0
2022-03-23 15:50:00,55.73,55.73,55.54,55.61,418868.0,52.2156,52.2156,52.0376,52.1031,418868.0
2022-03-24 09:30:00,55.74,56.47,55.54,56.07,222978.0,52.2249,52.9089,52.0376,52.5341,222978.0
2022-03-24 09:40:00,56.01,56.26,55.76,56.15,185512.0,52.4779,52.7122,52.2437,52.6091,185512.0
2022-03-24 09:50:00,56.15,56.53,56.03,56.4,121459.0,52.6091,52.9651,52.4967,52.8433,121459.0
2022-03-24 10:00:00,56.38,56.59,56.21,56.23,342371.0,52.8246,53.0213,52.6653,52.684,342371.0
2022-03-24 10:10:00,56.24,56.28,56.03,56.2,122560.0,52.6934,52.7309,52.4967,52.6559,122560.0
2022-03-24 10:20:00,56.21,56.3,56.09,56.17,130271.0,52.6653,52.7496,52.5529,52.6278,130271.0
2022-03-24 10:30:00,56.14,56.43,56.12,56.21,76265.0,52.5997,52.8714,52.581,52.6653,76265.0
2022-03-24 10:40:00,56.21,56.5,56.16,56.48,74889.0,52.6653,52.937,52.6185,52.9183,74889.0
2022-03-24 10:50:00,56.48,56.5,56.35,56.38,111553.0,52.9183,52.937,52.7965,52.8246,111553.0
2022-03-24 11:00:00,56.4,56.64,56.35,56.63,106972.0,52.8433,53.0682,52.7965,53.0588,106972.0
2022-03-24 11:10:00,56.63,56.95,56.61,56.79,164281.0,53.0588,53.3586,53.0401,53.2087,164281.0
2022-03-24 11:20:00,56.79,57.02,56.78,56.96,176915.0,53.2087,53.4242,53.1994,53.368,176915.0
2022-03-24 11:30:00,56.96,57.07,56.81,57.06,54094.0,53.368,53.4711,53.2275,53.4617,54094.0
2022-03-24 11:40:00,57.06,57.29,57.05,57.23,93229.0,53.4617,53.6772,53.4523,53.621,93229.0
2022-03-24 11:50:00,57.22,57.31,57.15,57.22,74852.0,53.6116,53.6959,53.546,53.6116,74852.0
2022-03-24 12:00:00,57.22,57.22,57.02,57.07,66776.0,53.6116,53.6116,53.4242,53.4711,66776.0
2022-03-24 12:10:00,57.07,57.08,56.84,57.02,69604.0,53.4711,53.4804,53.2556,53.4242,69604.0
2022-03-24 12:20:00,57.03,57.15,56.97,56.97,57766.0,53.4336,53.546,53.3774,53.3774,57766.0
2022-03-24 12:30:00,56.98,57.05,56.82,56.88,41772.0,53.3867,53.4523,53.2368,53.2931,41772.0
2022-03-24 12:40:00,56.88,56.88,56.68,56.69,44043.0,53.2931,53.2931,53.1057,53.115,44043.0
2022-03-24 12:50:00,56.69,56.81,56.66,56.77,32820.0,53.115,53.2275,53.0869,53.19,32820.0
2022-03-24 13:00:00,56.77,56.78,56.51,56.54,68837.0,53.19,53.1994,52.9464,52.9745,68837.0
2022-03-24 13:10:00,56.54,56.81,56.53,56.81,44305.0,52.9745,53.2275,52.9651,53.2275,44305.0
2022-03-24 13:20:00,56.82,56.85,56.72,56.73,35912.0,53.2368,53.2649,53.1431,53.1525,35912.0
2022-03-24 13:30:00,56.73,56.8,56.72,56.78,34110.0,53.1525,53.2181,53.1431,53.1994,34110.0
2022-03-24 13:40:00,56.78,56.88,56.76,56.76,47228.0,53.1994,53.2931,53.1806,53.1806,47228.0
2022-03-24 13:50:00,56.75,56.87,56.72,56.86,47618.0,53.1713,53.2837,53.1431,53.2743,47618.0
2022-03-24 14:00:00,56.85,56.95,56.84,56.86,67196.0,53.2649,53.3586,53.2556,53.2743,67196.0
2022-03-24 14:10:00,56.86,56.88,56.7,56.77,94540.0,53.2743,53.2931,53.1244,53.19,94540.0
2022-03-24 14:20:00,56.78,56.79,56.64,56.68,56089.0,53.1994,53.2087,53.0682,53.1057,56089.0
2022-03-24 14:30:00,56.68,56.76,56.59,56.76,63205.0,53.1057,53.1806,53.0213,53.1806,63205.0
2022-03-24 14:40:00,56.75,56.92,56.74,56.89,126978.0,53.1713,53.3305,53.1619,53.3024,126978.0
2022-03-24 14:50:00,56.89,57.02,56.89,56.96,128138.0,53.3024,53.4242,53.3024,53.368,128138.0
2022-03-24 15:00:00,56.95,57.04,56.92,57.04,118322.0,53.3586,53.443,53.3305,53.443,118322.0
2022-03-24 15:10:00,57.04,57.14,56.99,57.14,85688.0,53.443,53.5367,53.3961,53.5367,85688.0
2022-03-24 15:20:00,57.14,57.39,57.13,57.26,203591.0,53.5367,53.7709,53.5273,53.6491,203591.0
2022-03-24 15:30:00,57.27,57.3,57.15,57.2,180324.0,53.6585,53.6866,53.546,53.5929,180324.0
2022-03-24 15:40:00,57.19,57.25,57.05,57.08,236880.0,53.5835,53.6397,53.4523,53.4804,236880.0
2022-03-24 15:50:00,57.08,57.28,57.08,57.23,454279.0,53.4804,53.6678,53.4804,53.621,454279.0
2022-03-25 09:30:00,57.38,57.59,57.05,57.14,224492.0,53.7615,53.9583,53.4523,53.5367,224492.0
2022-03-25 09:40:00,57.14,57.49,57.1,57.48,135840.0,53.5367,53.8646,53.4992,53.8552,135840.0
2022-03-25 09:50:00,57.48,57.49,57.21,57.22,145444.0,53.8552,53.8646,53.6022,53.6116,145444.0
2022-03-25 10:00:00,57.22,57.59,57.19,57.57,125536.0,53.6116,53.9583,53.5835,53.9395,125536.0
2022-03-25 10:10:00,57.57,57.73,57.47,57.73,93263.0,53.9395,54.0895,53.8458,54.0895,93263.0
2022-03-25 10:20:00,57.72,58.04,57.7,57.86,123279.0,54.0801,54.3799,54.0613,54.2113,123279.0
2022-03-25 10:30:00,57.87,58.03,57.62,57.95,104059.0,54.2206,54.3705,53.9864,54.2956,104059.0
2022-03-25 10:40:00,57.94,58.05,57.91,57.98,83161.0,54.2862,54.3893,54.2581,54.3237,83161.0
2022-03-25 10:50:00,57.98,57.98,57.67,57.84,112553.0,54.3237,54.3237,54.0332,54.1925,112553.0
2022-03-25 11:00:00,57.84,57.91,57.66,57.74,81004.0,54.1925,54.2581,54.0239,54.0988,81004.0
2022-03-25 11:10:00,57.74,57.76,57.64,57.66,67933.0,54.0988,54.1176,54.0051,54.0239,67933.0
2022-03-25 11:20:00,57.66,57.67,57.44,57.45,72081.0,54.0239,54.0332,53.8177,53.8271,72081.0
2022-03-25 11:30:00,57.45,57.51,57.27,57.5,76312.0,53.8271,53.8833,53.6585,53.874,76312.0
2022-03-25 11:40:00,57.49,57.56,57.39,57.4,129037.0,53.8646,53.9302,53.7709,53.7803,129037.0
2022-03-25 11:50:00,57.41,57.55,57.32,57.36,60508.0,53.7896,53.9208,53.7053,53.7428,60508.0
2022-03-25 12:00:00,57.36,57.47,57.31,57.38,74054.0,53.7428,53.8458,53.6959,53.7615,74054.0
2022-03-25 12:10:00,57.38,57.48,57.36,57.43,62964.0,53.7615,53.8552,53.7428,53.8084,62964.0
2022-03-25 12:20:00,57.42,57.48,57.25,57.34,65152.0,53.799,53.8552,53.6397,53.724,65152.0
2022-03-25 12:30:00,57.34,57.34,57.12,57.25,51963.0,53.724,53.724,53.5179,53.6397,51963.0
2022-03-25 12:40:00,57.25,57.28,57.18,57.23,42288.0,53.6397,53.6678,53.5741,53.621,42288.0
2022-03-25 12:50:00,57.24,57.32,57.12,57.17,41953.0,53.6304,53.7053,53.5179,53.5648,41953.0
2022-03-25 13:00:00,57.18,57.19,57.11,57.19,45434.0,53.5741,53.5835,53.5086,53.5835,45434.0
2022-03-25 13:10:00,57.19,57.28,57.11,57.25,62394.0,53.5835,53.6678,53.5086,53.6397,62394.0
2022-03-25 13:20:00,57.25,57.25,57.03,57.05,52463.0,53.6397,53.6397,53.4336,53.4523,52463.0
2022-03-25 13:30:00,57.04,57.12,56.95,57.11,69288.0,53.443,53.5179,53.3586,53.5086,69288.0
2022-03-25 13:40:00,57.1,57.16,57.04,57.08,51047.0,53.4992,53.5554,53.443,53.4804,51047.0
2022-03-25 13:50:00,57.09,57.19,57.07,57.18,50012.0,53.4898,53.5835,53.4711,53.5741,50012.0
2022-03-25 14:00:00,57.18,57.35,57.16,57.34,72863.0,53.5741,53.7334,53.5554,53.724,72863.0
2022-03-25 14:10:00,57.35,57.44,57.34,57.35,68424.0,53.7334,53.8177,53.724,53.7334,68424.0
2022-03-25 14:20:00,57.36,57.55,57.36,57.53,77719.0,53.7428,53.9208,53.7428,53.9021,77719.0
2022-03-25 14:30:00,57.53,57.62,57.49,57.6,88942.0,53.9021,53.9864,53.8646,53.9677,88942.0
2022-03-25 14:40:00,57.61,57.72,57.55,57.6,97446.0,53.977,54.0801,53.9208,53.9677,97446.0
2022-03-25 14:50:00,57.6,57.64,57.45,57.47,91541.0,53.9677,54.0051,53.8271,53.8458,91541.0
2022-03-25 15:00:00,57.47,57.49,57.29,57.35,90805.0,53.8458,53.8646,53.6772,53.7334,90805.0
2022-03-25 15:10:00,57.34,57.44,57.33,57.39,103739.0,53.724,53.8177,53.7147,53.7709,103739.0
2022-03-25 15:20:00,57.39,57.39,57.15,57.17,104851.0,53.7709,53.7709,53.546,53.5648,104851.0
2022-03-25 15:30:00,57.14,57.35,57.08,57.24,151229.0,53.5367,53.7334,53.4804,53.6304,151229.0
2022-03-25 15:40:00,57.25,57.36,57.23,57.34,179131.0,53.6397,53.7428,53.621,53.724,179131.0
2022-03-25 15:50:00,57.34,57.47,57.21,57.42,465020.0,53.724,53.8458,53.6022,53.799,465020.0
2022-03-28 09:30:00,57.42,58.19,57.31,58.1,188215.0,53.799,54.5204,53.6959,54.4361,188215.0
2022-03-28 09:40:00,58.1,58.11,57.76,57.8,125752.0,54.4361,54.4455,54.1176,54.155,125752.0
2022-03-28 09:50:00,57.81,57.95,57.63,57.65,118787.0,54.1644,54.2956,53.9958,54.0145,118787.0
2022-03-28 10:00:00,57.66,57.74,57.1,57.26,180253.0,54.0239,54.0988,53.4992,53.6491,180253.0
2022-03-28 10:10:00,57.28,57.51,57.22,57.51,102393.0,53.6678,53.8833,53.6116,53.8833,102393.0
2022-03-28 10:20:00,57.51,57.52,56.98,57.1,183716.0,53.8833,53.8927,53.3867,53.4992,183716.0
2022-03-28 10:30:00,57.1,57.18,56.93,57.02,115933.0,53.4992,53.5741,53.3399,53.4242,115933.0
2022-03-28 10:40:00,57.02,57.31,56.97,57.26,92027.0,53.4242,53.6959,53.3774,53.6491,92027.0
2022-03-28 10:50:00,57.25,57.5,57.22,57.47,131842.0,53.6397,53.874,53.6116,53.8458,131842.0
2022-03-28 11:00:00,57.48,57.51,57.17,57.29,77974.0,53.8552,53.8833,53.5648,53.6772,77974.0
2022-03-28 11:10:00,57.29,57.52,57.27,57.51,80695.0,53.6772,53.8927,53.6585,53.8833,80695.0
2022-03-28 11:20:00,57.51,57.59,57.38,57.57,123682.0,53.8833,53.9583,53.7615,53.9395,123682.0
2022-03-28 11:30:00,57.56,57.56,57.02,57.14,114147.0,53.9302,53.9302,53.4242,53.5367,114147.0
2022-03-28 11:40:00,57.14,57.21,57.02,57.1,77594.0,53.5367,53.6022,53.4242,53.4992,77594.0
2022-03-28 11:50:00,57.11,57.22,57.06,57.2,82808.0,53.5086,53.6116,53.4617,53.5929,82808.0
2022-03-28 12:00:00,57.18,57.34,57.1,57.34,49831.0,53.5741,53.724,53.4992,53.724,49831.0
2022-03-28 12:10:00,57.34,57.47,57.22,57.32,91189.0,53.724,53.8458,53.6116,53.7053,91189.0
2022-03-28 12:20:00,57.33,57.55,57.32,57.51,73535.0,53.7147,53.9208,53.7053,53.8833,73535.0
2022-03-28 12:30:00,57.51,57.58,57.37,57.45,69876.0,53.8833,53.9489,53.7522,53.8271,69876.0
2022-03-28 12:40:00,57.45,57.56,57.42,57.51,39495.0,53.8271,53.9302,53.799,53.8833,39495.0
2022-03-28 12:50:00,57.51,57.57,57.47,57.53,46814.0,53.8833,53.9395,53.8458,53.9021,46814.0
2022-03-28 13:00:00,57.54,57.8,57.53,57.63,83733.0,53.9114,54.155,53.9021,53.9958,83733.0
2022-03-28 13:10:00,57.62,57.76,57.62,57.76,70534.0,53.9864,54.1176,53.9864,54.1176,70534.0
2022-03-28 13:20:00,57.77,58.11,57.77,57.99,97676.0,54.1269,54.4455,54.1269,54.3331,97676.0
2022-03-28 13:30:00,57.99,58.14,57.95,58.05,62597.0,54.3331,54.4736,54.2956,54.3893,62597.0
2022-03-28 13:40:00,58.05,58.08,57.98,58.05,75366.0,54.3893,54.4174,54.3237,54.3893,75366.0
2022-03-28 13:50:00,58.05,58.08,58.0,58.03,64810.0,54.3893,54.4174,54.3424,54.3705,64810.0
2022-03-28 14:00:00,58.02,58.02,57.93,57.97,82243.0,54.3612,54.3612,54.2768,54.3143,82243.0
2022-03-28 14:10:00,57.97,58.04,57.8,57.8,56486.0,54.3143,54.3799,54.155,54.155,56486.0
2022-03-28 14:20:00,57.8,57.92,57.79,57.89,49383.0,54.155,54.2675,54.1457,54.2394,49383.0
2022-03-28 14:30:00,57.87,57.94,57.83,57.92,59112.0,54.2206,54.2862,54.1831,54.2675,59112.0
2022-03-28 14:40:00,57.92,58.09,57.88,58.05,69586.0,54.2675,54.4268,54.23,54.3893,69586.0
2022-03-28 14:50:00,58.06,58.33,57.98,58.32,128114.0,54.3986,54.6516,54.3237,54.6422,128114.0
2022-03-28 15:00:00,58.32,58.53,58.27,58.49,178775.0,54.6422,54.839,54.5954,54.8015,178775.0
2022-03-28 15:10:00,58.49,58.7,58.49,58.64,219387.0,54.8015,54.9983,54.8015,54.9421,219387.0
2022-03-28 15:20:00,58.64,58.74,58.63,58.7,152617.0,54.9421,55.0358,54.9327,54.9983,152617.0
2022-03-28 15:30:00,58.71,58.84,58.68,58.72,221938.0,55.0077,55.1295,54.9795,55.017,221938.0
2022-03-28 15:40:00,58.72,58.79,58.64,58.76,266766.0,55.017,55.0826,54.9421,55.0545,266766.0
2022-03-28 15:50:00,58.75,58.8,58.63,58.79,549064.0,55.0451,55.092,54.9327,55.0826,549064.0
2022-03-29 09:30:00,59.4,60.2,59.38,60.07,314219.0,55.6541,56.4037,55.6354,56.2819,314219.0
2022-03-29 09:40:00,60.03,60.15,59.84,59.88,138115.0,56.2444,56.3568,56.0664,56.1039,138115.0
2022-03-29 09:50:00,59.83,60.14,59.8,59.99,81994.0,56.057,56.3475,56.0289,56.2069,81994.0
2022-03-29 10:00:00,59.97,60.31,59.69,59.72,177209.0,56.1882,56.5068,55.9259,55.954,177209.0
2022-03-29 10:10:00,59.73,59.83,59.51,59.79,184771.0,55.9633,56.057,55.7572,56.0195,184771.0
2022-03-29 10:20:00,59.79,60.09,59.67,60.0,214819.0,56.0195,56.3006,55.9071,56.2163,214819.0
2022-03-29 10:30:00,60.02,60.02,59.55,59.59,87507.0,56.235,56.235,55.7947,55.8322,87507.0
2022-03-29 10:40:00,59.6,59.99,59.53,59.92,111587.0,55.8415,56.2069,55.7759,56.1413,111587.0
2022-03-29 10:50:00,59.93,60.04,59.93,60.0,70534.0,56.1507,56.2538,56.1507,56.2163,70534.0
2022-03-29 11:00:00,60.0,60.02,59.89,60.0,71928.0,56.2163,56.235,56.1132,56.2163,71928.0
2022-03-29 11:10:00,60.02,60.07,59.92,60.01,49794.0,56.235,56.2819,56.1413,56.2257,49794.0
2022-03-29 11:20:00,60.01,60.11,59.93,60.02,59863.0,56.2257,56.3194,56.1507,56.235,59863.0
2022-03-29 11:30:00,60.03,60.05,59.86,59.97,95436.0,56.2444,56.2631,56.0851,56.1882,95436.0
2022-03-29 11:40:00,59.97,60.03,59.95,60.0,41136.0,56.1882,56.2444,56.1695,56.2163,41136.0
2022-03-29 11:50:00,60.0,60.04,59.99,60.01,45608.0,56.2163,56.2538,56.2069,56.2257,45608.0
2022-03-29 12:00:00,60.01,60.01,59.75,59.76,119386.0,56.2257,56.2257,55.9821,55.9914,119386.0
2022-03-29 12:10:00,59.77,59.96,59.67,59.96,56868.0,56.0008,56.1788,55.9071,56.1788,56868.0
2022-03-29 12:20:00,59.96,60.0,59.86,59.93,79002.0,56.1788,56.2163,56.0851,56.1507,79002.0
2022-03-29 12:30:00,59.92,59.92,59.74,59.85,84555.0,56.1413,56.1413,55.9727,56.0758,84555.0
2022-03-29 12:40:00,59.85,59.94,59.78,59.8,51134.0,56.0758,56.1601,56.0102,56.0289,51134.0
2022-03-29 12:50:00,59.8,59.9,59.77,59.87,43967.0,56.0289,56.1226,56.0008,56.0945,43967.0
2022-03-29 13:00:00,59.88,59.91,59.81,59.89,44414.0,56.1039,56.132,56.0383,56.1132,44414.0
2022-03-29 13:10:00,59.89,60.02,59.89,59.99,45919.0,56.1132,56.235,56.1132,56.2069,45919.0
2022-03-29 13:20:00,59.98,60.03,59.93,60.01,51213.0,56.1976,56.2444,56.1507,56.2257,51213.0
2022-03-29 13:30:00,60.0,60.07,59.99,60.07,27286.0,56.2163,56.2819,56.2069,56.2819,27286.0
2022-03-29 13:40:00,60.07,60.19,60.05,60.12,29693.0,56.2819,56.3943,56.2631,56.3287,29693.0
2022-03-29 13:50:00,60.13,60.19,60.12,60.19,24495.0,56.3381,56.3943,56.3287,56.3943,24495.0
2022-03-29 14:00:00,60.19,60.25,60.16,60.19,43025.0,56.3943,56.4505,56.3662,56.3943,43025.0
2022-03-29 14:10:00,60.2,60.24,60.14,60.15,19828.0,56.4037,56.4412,56.3475,56.3568,19828.0
2022-03-29 14:20:00,60.16,60.22,60.14,60.18,21989.0,56.3662,56.4224,56.3475,56.385,21989.0
2022-03-29 14:30:00,60.18,60.24,60.16,60.19,28125.0,56.385,56.4412,56.3662,56.3943,28125.0
2022-03-29 14:40:00,60.21,60.28,60.19,60.25,31627.0,56.4131,56.4786,56.3943,56.4505,31627.0
2022-03-29 14:50:00,60.25,60.31,60.15,60.17,42903.0,56.4505,56.5068,56.3568,56.3756,42903.0
2022-03-29 15:00:00,60.16,60.16,60.06,60.08,74060.0,56.3662,56.3662,56.2725,56.2913,74060.0
2022-03-29 15:10:00,60.08,60.12,60.0,60.03,62181.0,56.2913,56.3287,56.2163,56.2444,62181.0
2022-03-29 15:20:00,60.03,60.24,60.02,60.23,96802.0,56.2444,56.4412,56.235,56.4318,96802.0
2022-03-29 15:30:00,60.23,60.31,60.18,60.23,85770.0,56.4318,56.5068,56.385,56.4318,85770.0
2022-03-29 15:40:00,60.23,60.39,60.22,60.28,154000.0,56.4318,56.5817,56.4224,56.4786,154000.0
2022-03-29 15:50:00,60.29,60.3,60.02,60.22,377963.0,56.488,56.4974,56.235,56.4224,377963.0
2022-03-30 09:30:00,59.73,60.09,59.58,60.05,179471.0,55.9633,56.3006,55.8228,56.2631,179471.0
2022-03-30 09:40:00,60.02,60.19,59.88,59.99,96918.0,56.235,56.3943,56.1039,56.2069,96918.0
2022-03-30 09:50:00,60.02,60.14,59.88,60.13,93932.0,56.235,56.3475,56.1039,56.3381,93932.0
2022-03-30 10:00:00,60.14,60.34,59.84,60.01,104465.0,56.3475,56.5349,56.0664,56.2257,104465.0
2022-03-30 10:10:00,60.04,60.21,59.92,59.99,51785.0,56.2538,56.4131,56.1413,56.2069,51785.0
2022-03-30 10:20:00,59.99,60.2,59.96,60.16,60449.0,56.2069,56.4037,56.1788,56.3662,60449.0
2022-03-30 10:30:00,60.13,60.15,59.74,60.01,124452.0,56.3381,56.3568,55.9727,56.2257,124452.0
2022-03-30 10:40:00,60.0,60.08,59.98,59.99,94074.0,56.2163,56.2913,56.1976,56.2069,94074.0
2022-03-30 10:50:00,60.0,60.01,59.78,59.96,124418.0,56.2163,56.2257,56.0102,56.1788,124418.0
2022-03-30 11:00:00,59.95,59.95,59.72,59.75,108353.0,56.1695,56.1695,55.954,55.9821,108353.0
2022-03-30 11:10:00,59.74,59.79,59.59,59.72,130400.0,55.9727,56.0195,55.8322,55.954,130400.0
2022-03-30 11:20:00,59.71,59.78,59.69,59.78,70851.0,55.9446,56.0102,55.9259,56.0102,70851.0
2022-03-30 11:30:00,59.78,59.94,59.77,59.93,77945.0,56.0102,56.1601,56.0008,56.1507,77945.0
2022-03-30 11:40:00,59.94,59.95,59.83,59.84,110162.0,56.1601,56.1695,56.057,56.0664,110162.0
2022-03-30 11:50:00,59.83,59.97,59.78,59.97,75752.0,56.057,56.1882,56.0102,56.1882,75752.0
2022-03-30 12:00:00,59.97,60.03,59.82,59.89,69814.0,56.1882,56.2444,56.0477,56.1132,69814.0
2022-03-30 12:10:00,59.89,60.03,59.88,60.03,65307.0,56.1132,56.2444,56.1039,56.2444,65307.0
2022-03-30 12:20:00,60.03,60.07,59.98,60.02,52752.0,56.2444,56.2819,56.1976,56.235,52752.0
2022-03-30 12:30:00,60.02,60.05,59.98,60.02,56042.0,56.235,56.2631,56.1976,56.235,56042.0
2022-03-30 12:40:00,60.01,60.04,59.99,60.03,49807.0,56.2257,56.2538,56.2069,56.2444,49807.0
2022-03-30 12:50:00,60.03,60.06,60.0,60.01,69236.0,56.2444,56.2725,56.2163,56.2257,69236.0
2022-03-30 13:00:00,60.0,60.01,59.8,59.89,91554.0,56.2163,56.2257,56.0289,56.1132,91554.0
2022-03-30 13:10:00,59.9,60.04,59.9,59.97,50412.0,56.1226,56.2538,56.1226,56.1882,50412.0
2022-03-30 13:20:00,59.98,59.98,59.88,59.94,67743.0,56.1976,56.1976,56.1039,56.1601,67743.0
2022-03-30 13:30:00,59.94,59.96,59.78,59.85,77525.0,56.1601,56.1788,56.0102,56.0758,77525.0
2022-03-30 13:40:00,59.85,59.88,59.81,59.84,81379.0,56.0758,56.1039,56.0383,56.0664,81379.0
2022-03-30 13:50:00,59.84,59.85,59.78,59.78,75131.0,56.0664,56.0758,56.0102,56.0102,75131.0
2022-03-30 14:00:00,59.76,59.8,59.69,59.78,59883.0,55.9914,56.0289,55.9259,56.0102,59883.0
2022-03-30 14:10:00,59.77,59.89,59.75,59.8,92477.0,56.0008,56.1132,55.9821,56.0289,92477.0
2022-03-30 14:20:00,59.8,59.81,59.67,59.7,77773.0,56.0289,56.0383,55.9071,55.9352,77773.0
2022-03-30 14:30:00,59.68,59.68,59.52,59.63,79009.0,55.9165,55.9165,55.7666,55.8696,79009.0
2022-03-30 14:40:00,59.63,59.64,59.54,59.62,79515.0,55.8696,55.879,55.7853,55.8603,79515.0
2022-03-30 14:50:00,59.61,59.65,59.51,59.55,87582.0,55.8509,55.8884,55.7572,55.7947,87582.0
2022-03-30 15:00:00,59.55,59.6,59.41,59.44,129328.0,55.7947,55.8415,55.6635,55.6916,129328.0
2022-03-30 15:10:00,59.44,59.51,59.29,59.3,132141.0,55.6916,55.7572,55.5511,55.5604,132141.0
2022-03-30 15:20:00,59.3,59.33,59.21,59.3,154899.0,55.5604,55.5886,55.4761,55.5604,154899.0
2022-03-30 15:30:00,59.3,59.45,59.3,59.38,192347.0,55.5604,55.701,55.5604,55.6354,192347.0
2022-03-30 15:40:00,59.38,59.42,59.3,59.37,217703.0,55.6354,55.6729,55.5604,55.626,217703.0
2022-03-30 15:50:00,59.37,59.39,59.12,59.37,511151.0,55.626,55.6448,55.3918,55.626,511151.0
2022-03-31 09:30:00,59.16,59.16,58.7,58.75,281039.0,55.4293,55.4293,54.9983,55.0451,281039.0
2022-03-31 09:40:00,58.75,58.83,58.2,58.49,196663.0,55.0451,55.1201,54.5298,54.8015,196663.0
2022-03-31 09:50:00,58.52,58.75,58.02,58.31,175458.0,54.8296,55.0451,54.3612,54.6329,175458.0
2022-03-31 10:00:00,58.32,58.49,58.04,58.15,157455.0,54.6422,54.8015,54.3799,54.483,157455.0
2022-03-31 10:10:00,58.16,58.17,57.72,57.72,118179.0,54.4923,54.5017,54.0801,54.0801,118179.0
2022-03-31 10:20:00,57.7,57.87,57.53,57.76,181321.0,54.0613,54.2206,53.9021,54.1176,181321.0
2022-03-31 10:30:00,57.75,58.03,57.69,57.77,168158.0,54.1082,54.3705,54.052,54.1269,168158.0
2022-03-31 10:40:00,57.76,58.31,57.76,58.29,406508.0,54.1176,54.6329,54.1176,54.6141,406508.0
2022-03-31 10:50:00,58.28,58.55,58.15,58.54,262232.0,54.6048,54.8577,54.483,54.8484,262232.0
2022-03-31 11:00:00,58.49,58.82,58.47,58.79,118137.0,54.8015,55.1107,54.7828,55.0826,118137.0
2022-03-31 11:10:00,58.78,58.81,58.66,58.73,189343.0,55.0732,55.1013,54.9608,55.0264,189343.0
2022-03-31 11:20:00,58.72,58.72,58.4,58.45,129149.0,55.017,55.017,54.7172,54.764,129149.0
2022-03-31 11:30:00,58.44,58.57,58.31,58.39,76179.0,54.7547,54.8765,54.6329,54.7078,76179.0
2022-03-31 11:40:00,58.4,58.45,58.2,58.22,69226.0,54.7172,54.764,54.5298,54.5486,69226.0
2022-03-31 11:50:00,58.21,58.31,58.19,58.23,87414.0,54.5392,54.6329,54.5204,54.5579,87414.0
2022-03-31 12:00:00,58.23,58.29,58.14,58.28,80175.0,54.5579,54.6141,54.4736,54.6048,80175.0
2022-03-31 12:10:00,58.28,58.29,58.19,58.19,88013.0,54.6048,54.6141,54.5204,54.5204,88013.0
2022-03-31 12:20:00,58.19,58.36,58.19,58.34,67257.0,54.5204,54.6797,54.5204,54.661,67257.0
2022-03-31 12:30:00,58.34,58.35,58.16,58.23,49373.0,54.661,54.6704,54.4923,54.5579,49373.0
2022-03-31 12:40:00,58.23,58.28,58.12,58.22,77476.0,54.5579,54.6048,54.4549,54.5486,77476.0
2022-03-31 12:50:00,58.21,58.35,58.2,58.23,46892.0,54.5392,54.6704,54.5298,54.5579,46892.0
2022-03-31 13:00:00,58.23,58.33,58.21,58.29,53758.0,54.5579,54.6516,54.5392,54.6141,53758.0
2022-03-31 13:10:00,58.28,58.31,58.23,58.26,51791.0,54.6048,54.6329,54.5579,54.586,51791.0
2022-03-31 13:20:00,58.27,58.44,58.25,58.44,44132.0,54.5954,54.7547,54.5767,54.7547,44132.0
2022-03-31 13:30:00,58.46,58.54,58.43,58.53,48760.0,54.7734,54.8484,54.7453,54.839,48760.0
2022-03-31 13:40:00,58.53,58.62,58.51,58.57,57059.0,54.839,54.9233,54.8203,54.8765,57059.0
2022-03-31 13:50:00,58.58,58.65,58.51,58.51,58141.0,54.8859,54.9514,54.8203,54.8203,58141.0
2022-03-31 14:00:00,58.5,58.5,58.27,58.32,57174.0,54.8109,54.8109,54.5954,54.6422,57174.0
2022-03-31 14:10:00,58.3,58.34,58.25,58.28,50263.0,54.6235,54.661,54.5767,54.6048,50263.0
2022-03-31 14:20:00,58.28,58.35,58.22,58.29,71445.0,54.6048,54.6704,54.5486,54.6141,71445.0
2022-03-31 14:30:00,58.27,58.37,58.24,58.28,55841.0,54.5954,54.6891,54.5673,54.6048,55841.0
2022-03-31 14:40:00,58.29,58.36,58.25,58.25,57923.0,54.6141,54.6797,54.5767,54.5767,57923.0
2022-03-31 14:50:00,58.25,58.27,58.18,58.2,124754.0,54.5767,54.5954,54.5111,54.5298,124754.0
2022-03-31 15:00:00,58.2,58.32,58.17,58.29,269492.0,54.5298,54.6422,54.5017,54.6141,269492.0
2022-03-31 15:10:00,58.29,58.29,58.08,58.08,98071.0,54.6141,54.6141,54.4174,54.4174,98071.0
2022-03-31 15:20:00,58.09,58.12,57.93,58.05,144239.0,54.4268,54.4549,54.2768,54.3893,144239.0
2022-03-31 15:30:00,58.05,58.05,57.82,57.86,171468.0,54.3893,54.3893,54.1738,54.2113,171468.0
2022-03-31 15:40:00,57.87,57.9,57.71,57.72,242227.0,54.2206,54.2487,54.0707,54.0801,242227.0
2022-03-31 15:50:00,57.71,57.76,57.24,57.25,1263503.0,54.0707,54.1176,53.6304,53.6397,1263503.0
2022-04-01 09:30:00,57.89,58.09,57.53,57.59,193811.0,54.2394,54.4268,53.9021,53.9583,193811.0
2022-04-01 09:40:00,57.57,57.65,57.41,57.55,58423.0,53.9395,54.0145,53.7896,53.9208,58423.0
2022-04-01 09:50:00,57.56,57.6,57.3,57.58,85793.0,53.9302,53.9677,53.6866,53.9489,85793.0
2022-04-01 10:00:00,57.58,57.83,57.56,57.72,117034.0,53.9489,54.1831,53.9302,54.0801,117034.0
2022-04-01 10:10:00,57.72,58.19,57.66,58.19,201386.0,54.0801,54.5204,54.0239,54.5204,201386.0
2022-04-01 10:20:00,58.18,58.33,57.75,57.88,230972.0,54.5111,54.6516,54.1082,54.23,230972.0
2022-04-01 10:30:00,57.9,58.02,57.77,57.96,85517.0,54.2487,54.3612,54.1269,54.3049,85517.0
2022-04-01 10:40:00,57.96,58.12,57.93,57.97,57456.0,54.3049,54.4549,54.2768,54.3143,57456.0
2022-04-01 10:50:00,57.98,58.04,57.85,57.88,56095.0,54.3237,54.3799,54.2019,54.23,56095.0
2022-04-01 11:00:00,57.88,57.93,57.77,57.92,73287.0,54.23,54.2768,54.1269,54.2675,73287.0
2022-04-01 11:10:00,57.91,58.02,57.86,58.02,84225.0,54.2581,54.3612,54.2113,54.3612,84225.0
2022-04-01 11:20:00,58.02,58.05,57.86,57.86,97802.0,54.3612,54.3893,54.2113,54.2113,97802.0
2022-04-01 11:30:00,57.86,58.01,57.6,58.0,245517.0,54.2113,54.3518,53.9677,54.3424,245517.0
2022-04-01 11:40:00,58.0,58.14,57.69,57.96,249506.0,54.3424,54.4736,54.052,54.3049,249506.0
2022-04-01 11:50:00,57.95,57.96,57.76,57.82,46639.0,54.2956,54.3049,54.1176,54.1738,46639.0
2022-04-01 12:00:00,57.82,57.82,57.58,57.62,35368.0,54.1738,54.1738,53.9489,53.9864,35368.0
2022-04-01 12:10:00,57.63,57.69,57.58,57.69,38552.0,53.9958,54.052,53.9489,54.052,38552.0
2022-04-01 12:20:00,57.68,57.8,57.68,57.8,21953.0,54.0426,54.155,54.0426,54.155,21953.0
2022-04-01 12:30:00,57.81,57.81,57.56,57.64,50219.0,54.1644,54.1644,53.9302,54.0051,50219.0
2022-04-01 12:40:00,57.64,57.84,57.61,57.79,42401.0,54.0051,54.1925,53.977,54.1457,42401.0
2022-04-01 12:50:00,57.79,57.82,57.73,57.73,22867.0,54.1457,54.1738,54.0895,54.0895,22867.0
2022-04-01 13:00:00,57.75,57.83,57.7,57.72,23840.0,54.1082,54.1831,54.0613,54.0801,23840.0
2022-04-01 13:10:00,57.71,57.72,57.64,57.71,28633.0,54.0707,54.0801,54.0051,54.0707,28633.0
2022-04-01 13:20:00,57.71,57.71,57.48,57.5,75765.0,54.0707,54.0707,53.8552,53.874,75765.0
2022-04-01 13:30:00,57.48,57.66,57.46,57.64,26573.0,53.8552,54.0239,53.8365,54.0051,26573.0
2022-04-01 13:40:00,57.62,57.72,57.61,57.66,31893.0,53.9864,54.0801,53.977,54.0239,31893.0
2022-04-01 13:50:00,57.66,57.76,57.61,57.75,49110.0,54.0239,54.1176,53.977,54.1082,49110.0
2022-04-01 14:00:00,57.75,57.8,57.6,57.61,157997.0,54.1082,54.155,53.9677,53.977,157997.0
2022-04-01 14:10:00,57.57,57.7,57.55,57.68,72215.0,53.9395,54.0613,53.9208,54.0426,72215.0
2022-04-01 14:20:00,57.69,57.8,57.59,57.77,112964.0,54.052,54.155,53.9583,54.1269,112964.0
2022-04-01 14:30:00,57.79,57.94,57.77,57.79,40361.0,54.1457,54.2862,54.1269,54.1457,40361.0
2022-04-01 14:40:00,57.79,57.82,57.73,57.76,67955.0,54.1457,54.1738,54.0895,54.1176,67955.0
2022-04-01 14:50:00,57.77,57.77,57.65,57.69,39303.0,54.1269,54.1269,54.0145,54.052,39303.0
2022-04-01 15:00:00,57.68,57.75,57.66,57.68,50241.0,54.0426,54.1082,54.0239,54.0426,50241.0
2022-04-01 15:10:00,57.69,57.75,57.56,57.57,53432.0,54.052,54.1082,53.9302,53.9395,53432.0
2022-04-01 15:20:00,57.57,57.65,57.56,57.6,42167.0,53.9395,54.0145,53.9302,53.9677,42167.0
2022-04-01 15:30:00,57.6,57.68,57.54,57.6,111663.0,53.9677,54.0426,53.9114,53.9677,111663.0
2022-04-01 15:40:00,57.61,57.66,57.55,57.59,73233.0,53.977,54.0239,53.9208,53.9583,73233.0
2022-04-01 15:50:00,57.6,57.75,57.6,57.71,309590.0,53.9677,54.1082,53.9677,54.0707,309590.0
2022-04-04 09:30:00,58.08,58.37,57.68,57.71,223674.0,54.4174,54.6891,54.0426,54.0707,223674.0
2022-04-04 09:40:00,57.71,57.81,57.46,57.52,249281.0,54.0707,54.1644,53.8365,53.8927,249281.0
2022-04-04 09:50:00,57.54,57.58,56.64,57.18,289812.0,53.9114,53.9489,53.0682,53.5741,289812.0
2022-04-04 10:00:00,57.2,57.35,57.05,57.12,116810.0,53.5929,53.7334,53.4523,53.5179,116810.0
2022-04-04 10:10:00,57.1,57.19,56.97,57.1,136809.0,53.4992,53.5835,53.3774,53.4992,136809.0
2022-04-04 10:20:00,57.11,57.19,57.06,57.15,90627.0,53.5086,53.5835,53.4617,53.546,90627.0
2022-04-04 10:30:00,57.15,57.22,57.07,57.09,111882.0,53.546,53.6116,53.4711,53.4898,111882.0
2022-04-04 10:40:00,57.1,57.17,56.98,57.02,125412.0,53.4992,53.5648,53.3867,53.4242,125412.0
2022-04-04 10:50:00,57.02,57.2,56.98,57.12,68732.0,53.4242,53.5929,53.3867,53.5179,68732.0
2022-04-04 11:00:00,57.12,57.22,57.04,57.12,96285.0,53.5179,53.6116,53.443,53.5179,96285.0
2022-04-04 11:10:00,57.12,57.15,57.03,57.15,43980.0,53.5179,53.546,53.4336,53.546,43980.0
2022-04-04 11:20:00,57.17,57.25,57.03,57.09,51386.0,53.5648,53.6397,53.4336,53.4898,51386.0
2022-04-04 11:30:00,57.1,57.27,57.1,57.16,121300.0,53.4992,53.6585,53.4992,53.5554,121300.0
2022-04-04 11:40:00,57.17,57.19,57.05,57.05,58690.0,53.5648,53.5835,53.4523,53.4523,58690.0
2022-04-04 11:50:00,57.05,57.09,56.93,57.06,51603.0,53.4523,53.4898,53.3399,53.4617,51603.0
2022-04-04 12:00:00,57.06,57.2,56.99,57.2,49965.0,53.4617,53.5929,53.3961,53.5929,49965.0
2022-04-04 12:10:00,57.2,57.23,57.07,57.08,49050.0,53.5929,53.621,53.4711,53.4804,49050.0
2022-04-04 12:20:00,57.09,57.14,57.03,57.07,61386.0,53.4898,53.5367,53.4336,53.4711,61386.0
2022-04-04 12:30:00,57.07,57.12,56.91,56.93,77295.0,53.4711,53.5179,53.3212,53.3399,77295.0
2022-04-04 12:40:00,56.93,56.98,56.85,56.87,80658.0,53.3399,53.3867,53.2649,53.2837,80658.0
2022-04-04 12:50:00,56.87,56.87,56.73,56.75,107818.0,53.2837,53.2837,53.1525,53.1713,107818.0
2022-04-04 13:00:00,56.76,56.91,56.7,56.9,67345.0,53.1806,53.3212,53.1244,53.3118,67345.0
2022-04-04 13:10:00,56.9,56.96,56.75,56.93,163321.0,53.3118,53.368,53.1713,53.3399,163321.0
2022-04-04 13:20:00,56.93,56.96,56.74,56.76,60485.0,53.3399,53.368,53.1619,53.1806,60485.0
2022-04-04 13:30:00,56.76,56.91,56.75,56.82,71437.0,53.1806,53.3212,53.1713,53.2368,71437.0
2022-04-04 13:40:00,56.82,56.83,56.72,56.82,98881.0,53.2368,53.2462,53.1431,53.2368,98881.0
2022-04-04 13:50:00,56.83,56.87,56.81,56.82,65246.0,53.2462,53.2837,53.2275,53.2368,65246.0
2022-04-04 14:00:00,56.82,56.82,56.59,56.61,80679.0,53.2368,53.2368,53.0213,53.0401,80679.0
2022-04-04 14:10:00,56.6,56.76,56.6,56.76,93178.0,53.0307,53.1806,53.0307,53.1806,93178.0
2022-04-04 14:20:00,56.76,56.86,56.69,56.83,59508.0,53.1806,53.2743,53.115,53.2462,59508.0
2022-04-04 14:30:00,56.83,56.83,56.76,56.77,39802.0,53.2462,53.2462,53.1806,53.19,39802.0
2022-04-04 14:40:00,56.78,56.84,56.71,56.79,60363.0,53.1994,53.2556,53.1338,53.2087,60363.0
2022-04-04 14:50:00,56.8,56.8,56.66,56.68,52809.0,53.2181,53.2181,53.0869,53.1057,52809.0
2022-04-04 15:00:00,56.67,56.73,56.64,56.71,77885.0,53.0963,53.1525,53.0682,53.1338,77885.0
2022-04-04 15:10:00,56.72,56.73,56.61,56.63,54316.0,53.1431,53.1525,53.0401,53.0588,54316.0
2022-04-04 15:20:00,56.64,56.73,56.61,56.63,86045.0,53.0682,53.1525,53.0401,53.0588,86045.0
2022-04-04 15:30:00,56.63,56.68,56.49,56.67,178980.0,53.0588,53.1057,52.9276,53.0963,178980.0
2022-04-04 15:40:00,56.67,56.76,56.63,56.76,271474.0,53.0963,53.1806,53.0588,53.1806,271474.0
2022-04-04 15:50:00,56.75,56.86,56.62,56.73,838771.0,53.1713,53.2743,53.0495,53.1525,838771.0
2022-04-05 09:30:00,56.65,57.73,56.65,57.65,186616.0,53.0776,54.0895,53.0776,54.0145,186616.0
2022-04-05 09:40:00,57.64,57.71,56.96,57.0,103899.0,54.0051,54.0707,53.368,53.4055,103899.0
2022-04-05 09:50:00,57.02,57.04,56.66,56.78,93044.0,53.4242,53.443,53.0869,53.1994,93044.0
2022-04-05 10:00:00,56.79,56.95,56.36,56.36,97471.0,53.2087,53.3586,52.8058,52.8058,97471.0
2022-04-05 10:10:00,56.37,56.5,56.26,56.3,50023.0,52.8152,52.937,52.7122,52.7496,50023.0
2022-04-05 10:20:00,56.31,56.42,56.2,56.26,49512.0,52.759,52.8621,52.6559,52.7122,49512.0
2022-04-05 10:30:00,56.26,56.35,56.1,56.35,82281.0,52.7122,52.7965,52.5622,52.7965,82281.0
2022-04-05 10:40:00,56.34,56.38,56.2,56.25,48527.0,52.7871,52.8246,52.6559,52.7028,48527.0
2022-04-05 10:50:00,56.25,56.43,56.23,56.41,45863.0,52.7028,52.8714,52.684,52.8527,45863.0
2022-04-05 11:00:00,56.4,56.48,56.27,56.33,41144.0,52.8433,52.9183,52.7215,52.7777,41144.0
2022-04-05 11:10:00,56.34,56.59,56.26,56.58,109293.0,52.7871,53.0213,52.7122,53.012,109293.0
2022-04-05 11:20:00,56.59,56.64,56.15,56.17,295505.0,53.0213,53.0682,52.6091,52.6278,295505.0
2022-04-05 11:30:00,56.19,56.33,56.16,56.23,87973.0,52.6466,52.7777,52.6185,52.684,87973.0
2022-04-05 11:40:00,56.22,56.29,56.06,56.11,94176.0,52.6747,52.7403,52.5248,52.5716,94176.0
2022-04-05 11:50:00,56.11,56.31,56.1,56.28,60891.0,52.5716,52.759,52.5622,52.7309,60891.0
2022-04-05 12:00:00,56.28,56.32,56.14,56.15,80437.0,52.7309,52.7684,52.5997,52.6091,80437.0
2022-04-05 12:10:00,56.15,56.19,56.01,56.02,43597.0,52.6091,52.6466,52.4779,52.4873,43597.0
2022-04-05 12:20:00,56.03,56.16,56.03,56.12,43168.0,52.4967,52.6185,52.4967,52.581,43168.0
2022-04-05 12:30:00,56.12,56.16,56.04,56.08,189819.0,52.581,52.6185,52.506,52.5435,189819.0
2022-04-05 12:40:00,56.08,56.17,56.02,56.16,58301.0,52.5435,52.6278,52.4873,52.6185,58301.0
2022-04-05 12:50:00,56.16,56.22,56.11,56.15,48844.0,52.6185,52.6747,52.5716,52.6091,48844.0
2022-04-05 13:00:00,56.15,56.16,56.03,56.11,62128.0,52.6091,52.6185,52.4967,52.5716,62128.0
2022-04-05 13:10:00,56.12,56.19,56.08,56.18,64971.0,52.581,52.6466,52.5435,52.6372,64971.0
2022-04-05 13:20:00,56.18,56.34,56.15,56.31,68499.0,52.6372,52.7871,52.6091,52.759,68499.0
2022-04-05 13:30:00,56.29,56.29,56.19,56.23,33865.0,52.7403,52.7403,52.6466,52.684,33865.0
2022-04-05 13:40:00,56.23,56.23,56.06,56.1,46870.0,52.684,52.684,52.5248,52.5622,46870.0
2022-04-05 13:50:00,56.1,56.1,55.98,56.08,33335.0,52.5622,52.5622,52.4498,52.5435,33335.0
2022-04-05 14:00:00,56.07,56.13,56.03,56.08,40889.0,52.5341,52.5904,52.4967,52.5435,40889.0
2022-04-05 14:10:00,56.07,56.21,56.07,56.18,38291.0,52.5341,52.6653,52.5341,52.6372,38291.0
2022-04-05 14:20:00,56.21,56.28,56.2,56.2,64103.0,52.6653,52.7309,52.6559,52.6559,64103.0
2022-04-05 14:30:00,56.2,56.22,56.12,56.12,38523.0,52.6559,52.6747,52.581,52.581,38523.0
2022-04-05 14:40:00,56.12,56.33,56.12,56.29,36865.0,52.581,52.7777,52.581,52.7403,36865.0
2022-04-05 14:50:00,56.29,56.34,56.23,56.25,63218.0,52.7403,52.7871,52.684,52.7028,63218.0
2022-04-05 15:00:00,56.25,56.29,56.15,56.2,58645.0,52.7028,52.7403,52.6091,52.6559,58645.0
2022-04-05 15:10:00,56.2,56.22,56.11,56.14,80882.0,52.6559,52.6747,52.5716,52.5997,80882.0
2022-04-05 15:20:00,56.14,56.28,56.13,56.25,78172.0,52.5997,52.7309,52.5904,52.7028,78172.0
2022-04-05 15:30:00,56.24,56.31,56.15,56.25,129383.0,52.6934,52.759,52.6091,52.7028,129383.0
2022-04-05 15:40:00,56.25,56.38,56.16,56.22,156746.0,52.7028,52.8246,52.6185,52.6747,156746.0
2022-04-05 15:50:00,56.21,56.45,56.19,56.4,408141.0,52.6653,52.8902,52.6466,52.8433,408141.0
2022-04-06 09:30:00,55.85,56.15,55.4,55.52,152123.0,52.328,52.6091,51.9064,52.0188,152123.0
2022-04-06 09:40:00,55.52,55.68,55.34,55.35,71083.0,52.0188,52.1687,51.8502,51.8595,71083.0
2022-04-06 09:50:00,55.34,55.56,55.1,55.12,110627.0,51.8502,52.0563,51.6253,51.644,110627.0
2022-04-06 10:00:00,55.11,55.11,54.65,54.71,128859.0,51.6347,51.6347,51.2037,51.2599,128859.0
2022-04-06 10:10:00,54.7,54.87,54.69,54.73,158864.0,51.2505,51.4098,51.2412,51.2786,158864.0
2022-04-06 10:20:00,54.73,54.8,54.34,54.34,66792.0,51.2786,51.3442,50.9132,50.9132,66792.0
2022-04-06 10:30:00,54.34,54.36,54.1,54.22,231763.0,50.9132,50.932,50.6884,50.8008,231763.0
2022-04-06 10:40:00,54.22,54.39,54.1,54.36,196672.0,50.8008,50.9601,50.6884,50.932,196672.0
2022-04-06 10:50:00,54.36,54.57,54.32,54.45,142882.0,50.932,51.1287,50.8945,51.0163,142882.0
2022-04-06 11:00:00,54.44,54.44,53.73,53.75,517784.0,51.0069,51.0069,50.3417,50.3604,517784.0
2022-04-06 11:10:00,53.75,54.11,53.63,54.07,231852.0,50.3604,50.6977,50.248,50.6603,231852.0
2022-04-06 11:20:00,54.05,54.27,53.9,54.05,112737.0,50.6415,50.8476,50.501,50.6415,112737.0
2022-04-06 11:30:00,54.04,54.11,53.79,53.8,83020.0,50.6321,50.6977,50.3979,50.4073,83020.0
2022-04-06 11:40:00,53.82,54.01,53.69,53.95,74695.0,50.426,50.604,50.3042,50.5478,74695.0
2022-04-06 11:50:00,53.94,53.98,53.74,53.8,54304.0,50.5385,50.5759,50.3511,50.4073,54304.0
2022-04-06 12:00:00,53.8,53.85,53.63,53.67,44184.0,50.4073,50.4541,50.248,50.2855,44184.0
2022-04-06 12:10:00,53.65,53.73,53.6,53.66,40148.0,50.2667,50.3417,50.2199,50.2761,40148.0
2022-04-06 12:20:00,53.66,53.66,53.51,53.58,43686.0,50.2761,50.2761,50.1356,50.2012,43686.0
2022-04-06 12:30:00,53.58,53.63,53.55,53.61,32262.0,50.2012,50.248,50.1731,50.2293,32262.0
2022-04-06 12:40:00,53.61,53.68,53.48,53.53,53026.0,50.2293,50.2949,50.1075,50.1543,53026.0
2022-04-06 12:50:00,53.52,53.62,53.5,53.6,51212.0,50.1449,50.2386,50.1262,50.2199,51212.0
2022-04-06 13:00:00,53.6,53.65,53.53,53.63,45042.0,50.2199,50.2667,50.1543,50.248,45042.0
2022-04-06 13:10:00,53.63,53.84,53.6,53.81,48935.0,50.248,50.4448,50.2199,50.4167,48935.0
2022-04-06 13:20:00,53.81,53.83,53.72,53.8,59219.0,50.4167,50.4354,50.3323,50.4073,59219.0
2022-04-06 13:30:00,53.8,53.91,53.71,53.91,39130.0,50.4073,50.5103,50.323,50.5103,39130.0
2022-04-06 13:40:00,53.91,54.1,53.84,54.08,64743.0,50.5103,50.6884,50.4448,50.6696,64743.0
2022-04-06 13:50:00,54.08,54.12,54.03,54.07,55029.0,50.6696,50.7071,50.6228,50.6603,55029.0
2022-04-06 14:00:00,54.05,54.4,53.87,53.89,91926.0,50.6415,50.9694,50.4729,50.4916,91926.0
2022-04-06 14:10:00,53.89,53.96,53.64,53.67,45979.0,50.4916,50.5572,50.2574,50.2855,45979.0
2022-04-06 14:20:00,53.67,53.81,53.59,53.73,126450.0,50.2855,50.4167,50.2105,50.3417,126450.0
2022-04-06 14:30:00,53.73,54.17,53.69,54.01,60981.0,50.3417,50.754,50.3042,50.604,60981.0
2022-04-06 14:40:00,54.0,54.16,53.92,54.07,48773.0,50.5947,50.7446,50.5197,50.6603,48773.0
2022-04-06 14:50:00,54.1,54.42,54.09,54.4,43817.0,50.6884,50.9882,50.679,50.9694,43817.0
2022-04-06 15:00:00,54.42,54.59,54.35,54.4,117875.0,50.9882,51.1475,50.9226,50.9694,117875.0
2022-04-06 15:10:00,54.41,54.49,54.33,54.36,55377.0,50.9788,51.0538,50.9039,50.932,55377.0
2022-04-06 15:20:00,54.34,54.36,54.11,54.14,64137.0,50.9132,50.932,50.6977,50.7258,64137.0
2022-04-06 15:30:00,54.13,54.21,53.98,54.2,92436.0,50.7165,50.7914,50.5759,50.7821,92436.0
2022-04-06 15:40:00,54.2,54.36,54.13,54.24,150517.0,50.7821,50.932,50.7165,50.8195,150517.0
2022-04-06 15:50:00,54.25,54.36,54.09,54.1,518140.0,50.8289,50.932,50.679,50.6884,518140.0
2022-04-07 09:30:00,53.88,54.7,53.76,54.53,260449.0,50.4822,51.2505,50.3698,51.0912,260449.0
2022-04-07 09:40:00,54.5,54.5,54.08,54.14,127001.0,51.0631,51.0631,50.6696,50.7258,127001.0
2022-04-07 09:50:00,54.16,54.5,54.15,54.43,79561.0,50.7446,51.0631,50.7352,50.9976,79561.0
2022-04-07 10:00:00,54.44,54.52,54.07,54.1,63379.0,51.0069,51.0819,50.6603,50.6884,63379.0
2022-04-07 10:10:00,54.1,54.21,53.94,54.05,61810.0,50.6884,50.7914,50.5385,50.6415,61810.0
2022-04-07 10:20:00,54.05,54.25,53.94,54.21,56048.0,50.6415,50.8289,50.5385,50.7914,56048.0
2022-04-07 10:30:00,54.18,54.3,53.95,53.95,50041.0,50.7633,50.8758,50.5478,50.5478,50041.0
2022-04-07 10:40:00,53.93,53.93,53.71,53.88,69850.0,50.5291,50.5291,50.323,50.4822,69850.0
2022-04-07 10:50:00,53.89,53.98,53.86,53.9,54884.0,50.4916,50.5759,50.4635,50.501,54884.0
2022-04-07 11:00:00,53.91,54.02,53.82,53.84,52013.0,50.5103,50.6134,50.426,50.4448,52013.0
2022-04-07 11:10:00,53.83,53.84,53.5,53.63,64770.0,50.4354,50.4448,50.1262,50.248,64770.0
2022-04-07 11:20:00,53.62,53.79,53.62,53.7,50989.0,50.2386,50.3979,50.2386,50.3136,50989.0
2022-04-07 11:30:00,53.69,53.76,53.6,53.73,40087.0,50.3042,50.3698,50.2199,50.3417,40087.0
2022-04-07 11:40:00,53.73,53.78,53.64,53.68,63244.0,50.3417,50.3885,50.2574,50.2949,63244.0
2022-04-07 11:50:00,53.68,53.73,53.59,53.73,58343.0,50.2949,50.3417,50.2105,50.3417,58343.0
2022-04-07 12:00:00,53.72,53.78,53.61,53.7,91040.0,50.3323,50.3885,50.2293,50.3136,91040.0
2022-04-07 12:10:00,53.71,53.82,53.7,53.74,70495.0,50.323,50.426,50.3136,50.3511,70495.0
2022-04-07 12:20:00,53.72,53.72,53.55,53.59,34234.0,50.3323,50.3323,50.1731,50.2105,34234.0
2022-04-07 12:30:00,53.59,53.73,53.56,53.71,41991.0,50.2105,50.3417,50.1824,50.323,41991.0
2022-04-07 12:40:00,53.72,53.76,53.6,53.66,48390.0,50.3323,50.3698,50.2199,50.2761,48390.0
2022-04-07 12:50:00,53.67,53.82,53.67,53.8,32975.0,50.2855,50.426,50.2855,50.4073,32975.0
2022-04-07 13:00:00,53.8,53.93,53.79,53.89,53880.0,50.4073,50.5291,50.3979,50.4916,53880.0
2022-04-07 13:10:00,53.9,54.24,53.89,54.12,143307.0,50.501,50.8195,50.4916,50.7071,143307.0
2022-04-07 13:20:00,54.13,54.35,54.13,54.33,51011.0,50.7165,50.9226,50.7165,50.9039,51011.0
2022-04-07 13:30:00,54.33,54.39,54.23,54.33,53796.0,50.9039,50.9601,50.8102,50.9039,53796.0
2022-04-07 13:40:00,54.33,54.4,54.23,54.23,70033.0,50.9039,50.9694,50.8102,50.8102,70033.0
2022-04-07 13:50:00,54.23,54.57,54.22,54.55,48542.0,50.8102,51.1287,50.8008,51.11,48542.0
2022-04-07 14:00:00,54.54,54.59,54.4,54.52,42057.0,51.1006,51.1475,50.9694,51.0819,42057.0
2022-04-07 14:10:00,54.52,54.53,54.43,54.45,38981.0,51.0819,51.0912,50.9976,51.0163,38981.0
2022-04-07 14:20:00,54.46,54.68,54.44,54.51,45259.0,51.0257,51.2318,51.0069,51.0725,45259.0
2022-04-07 14:30:00,54.48,54.54,54.45,54.52,44708.0,51.0444,51.1006,51.0163,51.0819,44708.0
2022-04-07 14:40:00,54.52,54.61,54.44,54.58,44087.0,51.0819,51.1662,51.0069,51.1381,44087.0
2022-04-07 14:50:00,54.53,54.73,54.51,54.68,65379.0,51.0912,51.2786,51.0725,51.2318,65379.0
2022-04-07 15:00:00,54.66,54.76,54.65,54.73,64405.0,51.2131,51.3067,51.2037,51.2786,64405.0
2022-04-07 15:10:00,54.73,54.84,54.7,54.71,47051.0,51.2786,51.3817,51.2505,51.2599,47051.0
2022-04-07 15:20:00,54.7,54.7,54.51,54.51,54031.0,51.2505,51.2505,51.0725,51.0725,54031.0
2022-04-07 15:30:00,54.52,54.67,54.51,54.6,198471.0,51.0819,51.2224,51.0725,51.1568,198471.0
2022-04-07 15:40:00,54.6,54.71,54.54,54.61,103550.0,51.1568,51.2599,51.1006,51.1662,103550.0
2022-04-07 15:50:00,54.6,54.65,54.31,54.37,527261.0,51.1568,51.2037,50.8851,50.9413,527261.0
2022-04-08 09:30:00,54.54,54.97,54.23,54.24,132347.0,51.1006,51.5035,50.8102,50.8195,132347.0
2022-04-08 09:40:00,54.24,54.58,54.12,54.5,114689.0,50.8195,51.1381,50.7071,51.0631,114689.0
2022-04-08 09:50:00,54.51,54.65,54.43,54.54,96396.0,51.0725,51.2037,50.9976,51.1006,96396.0
2022-04-08 10:00:00,54.54,54.82,54.5,54.8,117133.0,51.1006,51.363,51.0631,51.3442,117133.0
2022-04-08 10:10:00,54.79,54.88,54.68,54.87,78593.0,51.3349,51.4192,51.2318,51.4098,78593.0
2022-04-08 10:20:00,54.88,55.03,54.82,54.95,68642.0,51.4192,51.5597,51.363,51.4848,68642.0
2022-04-08 10:30:00,54.97,55.13,54.94,55.05,34082.0,51.5035,51.6534,51.4754,51.5785,34082.0
2022-04-08 10:40:00,55.04,55.09,54.93,54.95,40691.0,51.5691,51.6159,51.466,51.4848,40691.0
2022-04-08 10:50:00,54.95,55.32,54.95,55.32,50594.0,51.4848,51.8314,51.4848,51.8314,50594.0
2022-04-08 11:00:00,55.31,55.44,55.24,55.27,65265.0,51.8221,51.9439,51.7565,51.7846,65265.0
2022-04-08 11:10:00,55.26,55.27,55.11,55.11,33961.0,51.7752,51.7846,51.6347,51.6347,33961.0
2022-04-08 11:20:00,55.11,55.11,54.84,54.93,42502.0,51.6347,51.6347,51.3817,51.466,42502.0
2022-04-08 11:30:00,54.92,54.97,54.75,54.85,76349.0,51.4567,51.5035,51.2974,51.3911,76349.0
2022-04-08 11:40:00,54.85,55.05,54.83,54.99,44911.0,51.3911,51.5785,51.3723,51.5222,44911.0
2022-04-08 11:50:00,54.98,55.04,54.94,54.99,31210.0,51.5129,51.5691,51.4754,51.5222,31210.0
2022-04-08 12:00:00,55.0,55.08,54.92,54.99,39227.0,51.5316,51.6066,51.4567,51.5222,39227.0
2022-04-08 12:10:00,54.99,55.1,54.96,55.09,31966.0,51.5222,51.6253,51.4941,51.6159,31966.0
2022-04-08 12:20:00,55.09,55.14,55.05,55.07,66233.0,51.6159,51.6628,51.5785,51.5972,66233.0
2022-04-08 12:30:00,55.06,55.06,54.97,55.02,47390.0,51.5878,51.5878,51.5035,51.5503,47390.0
2022-04-08 12:40:00,55.01,55.1,54.95,54.96,25564.0,51.541,51.6253,51.4848,51.4941,25564.0
2022-04-08 12:50:00,54.96,55.05,54.96,55.03,35233.0,51.4941,51.5785,51.4941,51.5597,35233.0
2022-04-08 13:00:00,55.05,55.05,54.97,55.03,23169.0,51.5785,51.5785,51.5035,51.5597,23169.0
2022-04-08 13:10:00,55.04,55.05,54.91,54.96,34615.0,51.5691,51.5785,51.4473,51.4941,34615.0
2022-04-08 13:20:00,54.94,55.0,54.85,54.99,135355.0,51.4754,51.5316,51.3911,51.5222,135355.0
2022-04-08 13:30:00,55.0,55.04,54.95,55.04,39760.0,51.5316,51.5691,51.4848,51.5691,39760.0
2022-04-08 13:40:00,55.05,55.12,55.03,55.08,24488.0,51.5785,51.644,51.5597,51.6066,24488.0
2022-04-08 13:50:00,55.07,55.15,55.07,55.09,19514.0,51.5972,51.6722,51.5972,51.6159,19514.0
2022-04-08 14:00:00,55.09,55.11,55.0,55.09,42781.0,51.6159,51.6347,51.5316,51.6159,42781.0
2022-04-08 14:10:00,55.09,55.15,55.07,55.15,22268.0,51.6159,51.6722,51.5972,51.6722,22268.0
2022-04-08 14:20:00,55.16,55.17,54.96,55.03,60526.0,51.6815,51.6909,51.4941,51.5597,60526.0
2022-04-08 14:30:00,55.02,55.12,54.99,55.1,58352.0,51.5503,51.644,51.5222,51.6253,58352.0
2022-04-08 14:40:00,55.09,55.22,55.05,55.22,65533.0,51.6159,51.7377,51.5785,51.7377,65533.0
2022-04-08 14:50:00,55.22,55.35,55.17,55.24,72361.0,51.7377,51.8595,51.6909,51.7565,72361.0
2022-04-08 15:00:00,55.24,55.24,55.15,55.16,34001.0,51.7565,51.7565,51.6722,51.6815,34001.0
2022-04-08 15:10:00,55.16,55.35,55.14,55.27,43098.0,51.6815,51.8595,51.6628,51.7846,43098.0
2022-04-08 15:20:00,55.27,55.33,55.22,55.31,41365.0,51.7846,51.8408,51.7377,51.8221,41365.0
2022-04-08 15:30:00,55.32,55.35,55.11,55.14,98118.0,51.8314,51.8595,51.6347,51.6628,98118.0
2022-04-08 15:40:00,55.14,55.18,55.01,55.02,127681.0,51.6628,51.7003,51.541,51.5503,127681.0
2022-04-08 15:50:00,55.0,55.06,54.94,55.03,333332.0,51.5316,51.5878,51.4754,51.5597,333332.0
2022-04-11 09:30:00,54.45,54.88,54.36,54.55,134231.0,51.0163,51.4192,50.932,51.11,134231.0
2022-04-11 09:40:00,54.55,55.65,54.53,55.6,161248.0,51.11,52.1406,51.0912,52.0938,161248.0
2022-04-11 09:50:00,55.61,55.9,55.43,55.71,98870.0,52.1031,52.3749,51.9345,52.1968,98870.0
2022-04-11 10:00:00,55.72,56.19,55.61,56.18,106098.0,52.2062,52.6466,52.1031,52.6372,106098.0
2022-04-11 10:10:00,56.17,56.23,55.61,55.64,69862.0,52.6278,52.684,52.1031,52.1313,69862.0
2022-04-11 10:20:00,55.64,55.8,55.54,55.65,42971.0,52.1313,52.2812,52.0376,52.1406,42971.0
2022-04-11 10:30:00,55.63,55.88,55.62,55.63,61679.0,52.1219,52.3561,52.1125,52.1219,61679.0
2022-04-11 10:40:00,55.62,55.62,55.41,55.55,40165.0,52.1125,52.1125,51.9158,52.0469,40165.0
2022-04-11 10:50:00,55.55,55.76,55.54,55.69,65581.0,52.0469,52.2437,52.0376,52.1781,65581.0
2022-04-11 11:00:00,55.68,55.79,55.57,55.71,76447.0,52.1687,52.2718,52.0657,52.1968,76447.0
2022-04-11 11:10:00,55.71,55.76,55.56,55.69,83380.0,52.1968,52.2437,52.0563,52.1781,83380.0
2022-04-11 11:20:00,55.68,55.79,55.62,55.79,43196.0,52.1687,52.2718,52.1125,52.2718,43196.0
2022-04-11 11:30:00,55.8,55.82,55.67,55.69,98727.0,52.2812,52.2999,52.1594,52.1781,98727.0
2022-04-11 11:40:00,55.69,55.92,55.69,55.9,46368.0,52.1781,52.3936,52.1781,52.3749,46368.0
2022-04-11 11:50:00,55.91,56.03,55.71,55.71,65377.0,52.3842,52.4967,52.1968,52.1968,65377.0
2022-04-11 12:00:00,55.72,55.72,55.59,55.68,42491.0,52.2062,52.2062,52.0844,52.1687,42491.0
2022-04-11 12:10:00,55.68,55.68,55.56,55.59,29784.0,52.1687,52.1687,52.0563,52.0844,29784.0
2022-04-11 12:20:00,55.59,55.62,55.39,55.41,32103.0,52.0844,52.1125,51.897,51.9158,32103.0
2022-04-11 12:30:00,55.42,55.42,55.27,55.3,42980.0,51.9251,51.9251,51.7846,51.8127,42980.0
2022-04-11 12:40:00,55.29,55.38,55.28,55.38,44952.0,51.8033,51.8876,51.794,51.8876,44952.0
2022-04-11 12:50:00,55.36,55.37,55.21,55.25,26093.0,51.8689,51.8783,51.7284,51.7658,26093.0
2022-04-11 13:00:00,55.27,55.43,55.27,55.33,26875.0,51.7846,51.9345,51.7846,51.8408,26875.0
2022-04-11 13:10:00,55.32,55.36,55.16,55.21,44532.0,51.8314,51.8689,51.6815,51.7284,44532.0
2022-04-11 13:20:00,55.22,55.23,55.12,55.17,26294.0,51.7377,51.7471,51.644,51.6909,26294.0
2022-04-11 13:30:00,55.18,55.24,55.1,55.11,30970.0,51.7003,51.7565,51.6253,51.6347,30970.0
2022-04-11 13:40:00,55.09,55.11,54.92,54.92,44719.0,51.6159,51.6347,51.4567,51.4567,44719.0
2022-04-11 13:50:00,54.91,55.06,54.79,55.03,71329.0,51.4473,51.5878,51.3349,51.5597,71329.0
2022-04-11 14:00:00,55.04,55.05,54.95,55.04,31024.0,51.5691,51.5785,51.4848,51.5691,31024.0
2022-04-11 14:10:00,55.02,55.06,54.89,54.9,35008.0,51.5503,51.5878,51.4285,51.4379,35008.0
2022-04-11 14:20:00,54.9,54.96,54.87,54.95,56396.0,51.4379,51.4941,51.4098,51.4848,56396.0
2022-04-11 14:30:00,54.95,55.04,54.94,55.02,36115.0,51.4848,51.5691,51.4754,51.5503,36115.0
2022-04-11 14:40:00,55.02,55.13,55.01,55.13,19186.0,51.5503,51.6534,51.541,51.6534,19186.0
2022-04-11 14:50:00,55.14,55.15,55.01,55.03,19616.0,51.6628,51.6722,51.541,51.5597,19616.0
2022-04-11 15:00:00,55.03,55.11,54.95,54.99,38783.0,51.5597,51.6347,51.4848,51.5222,38783.0
2022-04-11 15:10:00,55.0,55.04,54.97,55.02,29469.0,51.5316,51.5691,51.5035,51.5503,29469.0
2022-04-11 15:20:00,55.03,55.07,54.95,54.95,65906.0,51.5597,51.5972,51.4848,51.4848,65906.0
2022-04-11 15:30:00,54.95,55.04,54.92,55.01,154442.0,51.4848,51.5691,51.4567,51.541,154442.0
2022-04-11 15:40:00,55.02,55.03,54.97,54.98,151273.0,51.5503,51.5597,51.5035,51.5129,151273.0
2022-04-11 15:50:00,54.97,55.0,54.79,54.89,289725.0,51.5035,51.5316,51.3349,51.4285,289725.0
2022-04-12 09:30:00,55.37,55.67,55.33,55.53,99081.0,51.8783,52.1594,51.8408,52.0282,99081.0
2022-04-12 09:40:00,55.52,55.56,55.13,55.54,48989.0,52.0188,52.0563,51.6534,52.0376,48989.0
2022-04-12 09:50:00,55.55,55.78,55.55,55.71,36362.0,52.0469,52.2624,52.0469,52.1968,36362.0
2022-04-12 10:00:00,55.71,55.78,55.38,55.42,41889.0,52.1968,52.2624,51.8876,51.9251,41889.0
2022-04-12 10:10:00,55.44,55.62,55.41,55.43,36497.0,51.9439,52.1125,51.9158,51.9345,36497.0
2022-04-12 10:20:00,55.43,55.54,55.21,55.21,41975.0,51.9345,52.0376,51.7284,51.7284,41975.0
2022-04-12 10:30:00,55.22,55.23,54.96,55.03,45726.0,51.7377,51.7471,51.4941,51.5597,45726.0
2022-04-12 10:40:00,55.04,55.18,54.93,54.98,48142.0,51.5691,51.7003,51.466,51.5129,48142.0
2022-04-12 10:50:00,54.99,55.08,54.94,55.05,38555.0,51.5222,51.6066,51.4754,51.5785,38555.0
2022-04-12 11:00:00,55.04,55.23,55.0,55.12,63408.0,51.5691,51.7471,51.5316,51.644,63408.0
2022-04-12 11:10:00,55.12,55.23,55.08,55.18,54378.0,51.644,51.7471,51.6066,51.7003,54378.0
2022-04-12 11:20:00,55.17,55.37,55.16,55.35,72822.0,51.6909,51.8783,51.6815,51.8595,72822.0
2022-04-12 11:30:00,55.36,55.49,55.29,55.41,46697.0,51.8689,51.9907,51.8033,51.9158,46697.0
2022-04-12 11:40:00,55.42,55.42,55.2,55.23,41175.0,51.9251,51.9251,51.719,51.7471,41175.0
2022-04-12 11:50:00,55.24,55.38,55.17,55.25,43308.0,51.7565,51.8876,51.6909,51.7658,43308.0
2022-04-12 12:00:00,55.24,55.25,55.1,55.17,56945.0,51.7565,51.7658,51.6253,51.6909,56945.0
2022-04-12 12:10:00,55.17,55.23,55.01,55.13,52571.0,51.6909,51.7471,51.541,51.6534,52571.0
2022-04-12 12:20:00,55.13,55.13,54.82,54.88,49693.0,51.6534,51.6534,51.363,51.4192,49693.0
2022-04-12 12:30:00,54.88,54.95,54.83,54.88,71969.0,51.4192,51.4848,51.3723,51.4192,71969.0
2022-04-12 12:40:00,54.88,54.95,54.82,54.95,71948.0,51.4192,51.4848,51.363,51.4848,71948.0
2022-04-12 12:50:00,54.95,55.06,54.93,54.97,53631.0,51.4848,51.5878,51.466,51.5035,53631.0
2022-04-12 13:00:00,54.97,55.04,54.86,54.96,54511.0,51.5035,51.5691,51.4004,51.4941,54511.0
2022-04-12 13:10:00,54.99,55.07,54.93,55.0,35263.0,51.5222,51.5972,51.466,51.5316,35263.0
2022-04-12 13:20:00,55.02,55.06,54.93,54.97,31822.0,51.5503,51.5878,51.466,51.5035,31822.0
2022-04-12 13:30:00,54.98,55.0,54.88,54.9,33891.0,51.5129,51.5316,51.4192,51.4379,33891.0
2022-04-12 13:40:00,54.88,54.92,54.81,54.86,49085.0,51.4192,51.4567,51.3536,51.4004,49085.0
2022-04-12 13:50:00,54.85,54.87,54.73,54.74,57688.0,51.3911,51.4098,51.2786,51.288,57688.0
2022-04-12 14:00:00,54.73,54.76,54.64,54.65,58002.0,51.2786,51.3067,51.1943,51.2037,58002.0
2022-04-12 14:10:00,54.65,54.66,54.42,54.43,60958.0,51.2037,51.2131,50.9882,50.9976,60958.0
2022-04-12 14:20:00,54.45,54.5,54.43,54.47,47040.0,51.0163,51.0631,50.9976,51.035,47040.0
2022-04-12 14:30:00,54.46,54.51,54.29,54.32,66146.0,51.0257,51.0725,50.8664,50.8945,66146.0
2022-04-12 14:40:00,54.32,54.42,54.26,54.4,48081.0,50.8945,50.9882,50.8383,50.9694,48081.0
2022-04-12 14:50:00,54.4,54.5,54.33,54.41,47541.0,50.9694,51.0631,50.9039,50.9788,47541.0
2022-04-12 15:00:00,54.41,54.43,54.22,54.23,67135.0,50.9788,50.9976,50.8008,50.8102,67135.0
2022-04-12 15:10:00,54.24,54.3,54.18,54.28,63073.0,50.8195,50.8758,50.7633,50.857,63073.0
2022-04-12 15:20:00,54.28,54.35,54.17,54.22,70036.0,50.857,50.9226,50.754,50.8008,70036.0
2022-04-12 15:30:00,54.22,54.42,54.15,54.41,102195.0,50.8008,50.9882,50.7352,50.9788,102195.0
2022-04-12 15:40:00,54.4,54.43,54.2,54.22,119844.0,50.9694,50.9976,50.7821,50.8008,119844.0
2022-04-12 15:50:00,54.22,54.26,54.12,54.23,323155.0,50.8008,50.8383,50.7071,50.8102,323155.0
2022-04-13 09:30:00,54.09,54.54,53.96,54.14,150796.0,50.679,51.1006,50.5572,50.7258,150796.0
2022-04-13 09:40:00,54.15,54.54,54.13,54.5,88412.0,50.7352,51.1006,50.7165,51.0631,88412.0
2022-04-13 09:50:00,54.5,54.9,54.49,54.82,97016.0,51.0631,51.4379,51.0538,51.363,97016.0
2022-04-13 10:00:00,54.85,54.94,54.74,54.81,96644.0,51.3911,51.4754,51.288,51.3536,96644.0
2022-04-13 10:10:00,54.8,54.91,54.73,54.91,41493.0,51.3442,51.4473,51.2786,51.4473,41493.0
2022-04-13 10:20:00,54.93,55.0,54.82,54.82,40228.0,51.466,51.5316,51.363,51.363,40228.0
2022-04-13 10:30:00,54.8,54.98,54.66,54.75,52829.0,51.3442,51.5129,51.2131,51.2974,52829.0
2022-04-13 10:40:00,54.75,54.95,54.68,54.87,56196.0,51.2974,51.4848,51.2318,51.4098,56196.0
2022-04-13 10:50:00,54.87,54.96,54.86,54.9,49811.0,51.4098,51.4941,51.4004,51.4379,49811.0
2022-04-13 11:00:00,54.9,55.07,54.88,55.05,55360.0,51.4379,51.5972,51.4192,51.5785,55360.0
2022-04-13 11:10:00,55.04,55.13,55.01,55.12,33578.0,51.5691,51.6534,51.541,51.644,33578.0
2022-04-13 11:20:00,55.14,55.19,55.1,55.17,35688.0,51.6628,51.7096,51.6253,51.6909,35688.0
2022-04-13 11:30:00,55.17,55.3,55.17,55.26,49773.0,51.6909,51.8127,51.6909,51.7752,49773.0
2022-04-13 11:40:00,55.26,55.34,55.22,55.32,36708.0,51.7752,51.8502,51.7377,51.8314,36708.0
2022-04-13 11:50:00,55.33,55.33,55.22,55.23,35145.0,51.8408,51.8408,51.7377,51.7471,35145.0
2022-04-13 12:00:00,55.23,55.3,55.19,55.27,26067.0,51.7471,51.8127,51.7096,51.7846,26067.0
2022-04-13 12:10:00,55.26,55.37,55.2,55.34,39731.0,51.7752,51.8783,51.719,51.8502,39731.0
2022-04-13 12:20:00,55.33,55.44,55.3,55.36,24826.0,51.8408,51.9439,51.8127,51.8689,24826.0
2022-04-13 12:30:00,55.36,55.36,55.29,55.34,22143.0,51.8689,51.8689,51.8033,51.8502,22143.0
2022-04-13 12:40:00,55.35,55.43,55.32,55.38,23970.0,51.8595,51.9345,51.8314,51.8876,23970.0
2022-04-13 12:50:00,55.39,55.39,55.27,55.3,17826.0,51.897,51.897,51.7846,51.8127,17826.0
2022-04-13 13:00:00,55.3,55.44,55.27,55.42,25972.0,51.8127,51.9439,51.7846,51.9251,25972.0
2022-04-13 13:10:00,55.43,55.47,55.35,55.39,19031.0,51.9345,51.972,51.8595,51.897,19031.0
2022-04-13 13:20:00,55.41,55.42,55.3,55.37,20850.0,51.9158,51.9251,51.8127,51.8783,20850.0
2022-04-13 13:30:00,55.38,55.4,55.26,55.28,34511.0,51.8876,51.9064,51.7752,51.794,34511.0
2022-04-13 13:40:00,55.28,55.28,55.06,55.09,38084.0,51.794,51.794,51.5878,51.6159,38084.0
2022-04-13 13:50:00,55.1,55.13,55.01,55.02,31034.0,51.6253,51.6534,51.541,51.5503,31034.0
2022-04-13 14:00:00,55.02,55.07,54.92,55.04,118739.0,51.5503,51.5972,51.4567,51.5691,118739.0
2022-04-13 14:10:00,55.05,55.05,54.89,54.98,98137.0,51.5785,51.5785,51.4285,51.5129,98137.0
2022-04-13 14:20:00,54.97,54.99,54.84,54.86,102166.0,51.5035,51.5222,51.3817,51.4004,102166.0
2022-04-13 14:30:00,54.86,55.04,54.83,55.0,73707.0,51.4004,51.5691,51.3723,51.5316,73707.0
2022-04-13 14:40:00,55.0,55.04,54.97,55.02,43599.0,51.5316,51.5691,51.5035,51.5503,43599.0
2022-04-13 14:50:00,55.01,55.1,54.97,55.04,46414.0,51.541,51.6253,51.5035,51.5691,46414.0
2022-04-13 15:00:00,55.04,55.08,54.98,55.06,66295.0,51.5691,51.6066,51.5129,51.5878,66295.0
2022-04-13 15:10:00,55.05,55.07,54.94,55.05,109151.0,51.5785,51.5972,51.4754,51.5785,109151.0
2022-04-13 15:20:00,55.05,55.1,55.01,55.02,102258.0,51.5785,51.6253,51.541,51.5503,102258.0
2022-04-13 15:30:00,55.02,55.13,54.98,55.07,108957.0,51.5503,51.6534,51.5129,51.5972,108957.0
2022-04-13 15:40:00,55.06,55.13,54.99,55.08,143715.0,51.5878,51.6534,51.5222,51.6066,143715.0
2022-04-13 15:50:00,55.09,55.16,55.06,55.1,255571.0,51.6159,51.6815,51.5878,51.6253,255571.0
2022-04-14 09:30:00,55.14,55.47,54.99,55.04,216040.0,51.6628,51.972,51.5222,51.5691,216040.0
2022-04-14 09:40:00,55.01,55.09,54.48,54.49,255256.0,51.541,51.6159,51.0444,51.0538,255256.0
2022-04-14 09:50:00,54.49,54.71,54.2,54.66,168497.0,51.0538,51.2599,50.7821,51.2131,168497.0
2022-04-14 10:00:00,54.68,55.06,54.36,54.45,121067.0,51.2318,51.5878,50.932,51.0163,121067.0
2022-04-14 10:10:00,54.44,54.84,54.43,54.76,65902.0,51.0069,51.3817,50.9976,51.3067,65902.0
2022-04-14 10:20:00,54.75,54.83,54.7,54.76,37034.0,51.2974,51.3723,51.2505,51.3067,37034.0
2022-04-14 10:30:00,54.76,54.89,54.71,54.77,64127.0,51.3067,51.4285,51.2599,51.3161,64127.0
2022-04-14 10:40:00,54.77,54.78,54.55,54.59,35635.0,51.3161,51.3255,51.11,51.1475,35635.0
2022-04-14 10:50:00,54.56,54.68,54.48,54.62,43567.0,51.1194,51.2318,51.0444,51.1756,43567.0
2022-04-14 11:00:00,54.61,54.68,54.39,54.48,99287.0,51.1662,51.2318,50.9601,51.0444,99287.0
2022-04-14 11:10:00,54.48,54.53,54.32,54.4,57997.0,51.0444,51.0912,50.8945,50.9694,57997.0
2022-04-14 11:20:00,54.41,54.52,54.35,54.45,81995.0,50.9788,51.0819,50.9226,51.0163,81995.0
2022-04-14 11:30:00,54.44,54.47,54.31,54.42,63101.0,51.0069,51.035,50.8851,50.9882,63101.0
2022-04-14 11:40:00,54.43,54.46,54.32,54.44,60538.0,50.9976,51.0257,50.8945,51.0069,60538.0
2022-04-14 11:50:00,54.46,54.46,54.33,54.33,60851.0,51.0257,51.0257,50.9039,50.9039,60851.0
2022-04-14 12:00:00,54.33,54.41,54.25,54.38,43644.0,50.9039,50.9788,50.8289,50.9507,43644.0
2022-04-14 12:10:00,54.37,54.37,54.2,54.28,45475.0,50.9413,50.9413,50.7821,50.857,45475.0
2022-04-14 12:20:00,54.27,54.27,54.12,54.14,37639.0,50.8476,50.8476,50.7071,50.7258,37639.0
2022-04-14 12:30:00,54.13,54.15,54.04,54.06,36104.0,50.7165,50.7352,50.6321,50.6509,36104.0
2022-04-14 12:40:00,54.06,54.06,53.98,54.03,39096.0,50.6509,50.6509,50.5759,50.6228,39096.0
2022-04-14 12:50:00,54.04,54.17,54.02,54.17,25070.0,50.6321,50.754,50.6134,50.754,25070.0
2022-04-14 13:00:00,54.18,54.23,54.13,54.18,20271.0,50.7633,50.8102,50.7165,50.7633,20271.0
2022-04-14 13:10:00,54.18,54.22,54.08,54.19,26260.0,50.7633,50.8008,50.6696,50.7727,26260.0
2022-04-14 13:20:00,54.19,54.29,54.18,54.24,21350.0,50.7727,50.8664,50.7633,50.8195,21350.0
2022-04-14 13:30:00,54.24,54.31,54.24,54.27,23461.0,50.8195,50.8851,50.8195,50.8476,23461.0
2022-04-14 13:40:00,54.28,54.39,54.28,54.36,21227.0,50.857,50.9601,50.857,50.932,21227.0
2022-04-14 13:50:00,54.36,54.41,54.21,54.3,43967.0,50.932,50.9788,50.7914,50.8758,43967.0
2022-04-14 14:00:00,54.34,54.41,54.32,54.38,30405.0,50.9132,50.9788,50.8945,50.9507,30405.0
2022-04-14 14:10:00,54.39,54.47,54.38,54.41,37039.0,50.9601,51.035,50.9507,50.9788,37039.0
2022-04-14 14:20:00,54.41,54.41,54.28,54.32,39662.0,50.9788,50.9788,50.857,50.8945,39662.0
2022-04-14 14:30:00,54.32,54.35,54.22,54.26,28843.0,50.8945,50.9226,50.8008,50.8383,28843.0
2022-04-14 14:40:00,54.26,54.34,54.22,54.23,31481.0,50.8383,50.9132,50.8008,50.8102,31481.0
2022-04-14 14:50:00,54.23,54.25,54.12,54.13,46759.0,50.8102,50.8289,50.7071,50.7165,46759.0
2022-04-14 15:00:00,54.13,54.23,54.1,54.16,64893.0,50.7165,50.8102,50.6884,50.7446,64893.0
2022-04-14 15:10:00,54.16,54.38,54.15,54.26,77866.0,50.7446,50.9507,50.7352,50.8383,77866.0
2022-04-14 15:20:00,54.26,54.38,54.26,54.33,101557.0,50.8383,50.9507,50.8383,50.9039,101557.0
2022-04-14 15:30:00,54.33,54.37,54.26,54.34,127026.0,50.9039,50.9413,50.8383,50.9132,127026.0
2022-04-14 15:40:00,54.33,54.41,54.26,54.28,161408.0,50.9039,50.9788,50.8383,50.857,161408.0
2022-04-14 15:50:00,54.27,54.3,54.08,54.14,352438.0,50.8476,50.8758,50.6696,50.7258,352438.0
2022-04-18 09:30:00,53.83,54.36,53.77,54.2,95743.0,50.4354,50.932,50.3792,50.7821,95743.0
2022-04-18 09:40:00,54.19,54.19,53.69,53.72,64658.0,50.7727,50.7727,50.3042,50.3323,64658.0
2022-04-18 09:50:00,53.74,53.92,53.67,53.82,60070.0,50.3511,50.5197,50.2855,50.426,60070.0
2022-04-18 10:00:00,53.81,54.3,53.71,54.19,86219.0,50.4167,50.8758,50.323,50.7727,86219.0
2022-04-18 10:10:00,54.19,54.23,54.03,54.23,61419.0,50.7727,50.8102,50.6228,50.8102,61419.0
2022-04-18 10:20:00,54.23,54.33,54.12,54.25,54493.0,50.8102,50.9039,50.7071,50.8289,54493.0
2022-04-18 10:30:00,54.25,54.28,54.03,54.11,59411.0,50.8289,50.857,50.6228,50.6977,59411.0
2022-04-18 10:40:00,54.12,54.33,54.09,54.2,80825.0,50.7071,50.9039,50.679,50.7821,80825.0
2022-04-18 10:50:00,54.2,54.28,54.01,54.22,90688.0,50.7821,50.857,50.604,50.8008,90688.0
2022-04-18 11:00:00,54.2,54.35,54.19,54.3,46572.0,50.7821,50.9226,50.7727,50.8758,46572.0
2022-04-18 11:10:00,54.29,54.34,54.07,54.15,34893.0,50.8664,50.9132,50.6603,50.7352,34893.0
2022-04-18 11:20:00,54.15,54.17,54.0,54.03,34720.0,50.7352,50.754,50.5947,50.6228,34720.0
2022-04-18 11:30:00,54.03,54.08,53.92,53.98,44850.0,50.6228,50.6696,50.5197,50.5759,44850.0
2022-04-18 11:40:00,53.97,54.13,53.96,54.01,62562.0,50.5666,50.7165,50.5572,50.604,62562.0
2022-04-18 11:50:00,54.01,54.21,54.0,54.21,74951.0,50.604,50.7914,50.5947,50.7914,74951.0
2022-04-18 12:00:00,54.21,54.3,54.1,54.27,174016.0,50.7914,50.8758,50.6884,50.8476,174016.0
2022-04-18 12:10:00,54.27,54.27,54.09,54.12,53662.0,50.8476,50.8476,50.679,50.7071,53662.0
2022-04-18 12:20:00,54.12,54.13,53.9,53.93,43773.0,50.7071,50.7165,50.501,50.5291,43773.0
2022-04-18 12:30:00,53.92,54.14,53.91,54.13,52165.0,50.5197,50.7258,50.5103,50.7165,52165.0
2022-04-18 12:40:00,54.13,54.33,54.12,54.33,96565.0,50.7165,50.9039,50.7071,50.9039,96565.0
2022-04-18 12:50:00,54.33,54.43,54.31,54.31,66942.0,50.9039,50.9976,50.8851,50.8851,66942.0
2022-04-18 13:00:00,54.32,54.49,54.31,54.49,44420.0,50.8945,51.0538,50.8851,51.0538,44420.0
2022-04-18 13:10:00,54.49,54.53,54.41,54.43,63054.0,51.0538,51.0912,50.9788,50.9976,63054.0
2022-04-18 13:20:00,54.43,54.59,54.42,54.52,60465.0,50.9976,51.1475,50.9882,51.0819,60465.0
2022-04-18 13:30:00,54.51,54.75,54.5,54.72,52203.0,51.0725,51.2974,51.0631,51.2693,52203.0
2022-04-18 13:40:00,54.72,54.75,54.6,54.66,67226.0,51.2693,51.2974,51.1568,51.2131,67226.0
2022-04-18 13:50:00,54.65,54.7,54.59,54.59,64804.0,51.2037,51.2505,51.1475,51.1475,64804.0
2022-04-18 14:00:00,54.6,54.64,54.55,54.56,55166.0,51.1568,51.1943,51.11,51.1194,55166.0
2022-04-18 14:10:00,54.56,54.66,54.51,54.55,46746.0,51.1194,51.2131,51.0725,51.11,46746.0
2022-04-18 14:20:00,54.54,54.69,54.53,54.6,31058.0,51.1006,51.2412,51.0912,51.1568,31058.0
2022-04-18 14:30:00,54.6,54.71,54.6,54.63,41747.0,51.1568,51.2599,51.1568,51.1849,41747.0
2022-04-18 14:40:00,54.63,54.64,54.48,54.53,32212.0,51.1849,51.1943,51.0444,51.0912,32212.0
2022-04-18 14:50:00,54.52,54.58,54.49,54.53,40894.0,51.0819,51.1381,51.0538,51.0912,40894.0
2022-04-18 15:00:00,54.54,54.57,54.36,54.37,48053.0,51.1006,51.1287,50.932,50.9413,48053.0
2022-04-18 15:10:00,54.38,54.44,54.32,54.4,45051.0,50.9507,51.0069,50.8945,50.9694,45051.0
2022-04-18 15:20:00,54.4,54.44,54.32,54.41,64960.0,50.9694,51.0069,50.8945,50.9788,64960.0
2022-04-18 15:30:00,54.41,54.42,54.17,54.25,117920.0,50.9788,50.9882,50.754,50.8289,117920.0
2022-04-18 15:40:00,54.25,54.38,54.12,54.15,116443.0,50.8289,50.9507,50.7071,50.7352,116443.0
2022-04-18 15:50:00,54.14,54.57,54.1,54.56,365685.0,50.7258,51.1287,50.6884,51.1194,365685.0
2022-04-19 09:30:00,54.16,54.62,54.16,54.45,110746.0,50.7446,51.1756,50.7446,51.0163,110746.0
2022-04-19 09:40:00,54.43,54.6,54.32,54.58,63537.0,50.9976,51.1568,50.8945,51.1381,63537.0
2022-04-19 09:50:00,54.59,54.92,54.58,54.92,52791.0,51.1475,51.4567,51.1381,51.4567,52791.0
2022-04-19 10:00:00,54.94,55.01,54.8,54.96,71916.0,51.4754,51.541,51.3442,51.4941,71916.0
2022-04-19 10:10:00,54.96,55.09,54.9,55.0,55181.0,51.4941,51.6159,51.4379,51.5316,55181.0
2022-04-19 10:20:00,54.98,55.04,54.89,54.93,35240.0,51.5129,51.5691,51.4285,51.466,35240.0
2022-04-19 10:30:00,54.93,55.03,54.84,54.94,65234.0,51.466,51.5597,51.3817,51.4754,65234.0
2022-04-19 10:40:00,54.93,55.09,54.89,55.02,44203.0,51.466,51.6159,51.4285,51.5503,44203.0
2022-04-19 10:50:00,55.02,55.04,54.95,54.98,40233.0,51.5503,51.5691,51.4848,51.5129,40233.0
2022-04-19 11:00:00,54.98,55.0,54.86,54.94,99077.0,51.5129,51.5316,51.4004,51.4754,99077.0
2022-04-19 11:10:00,54.95,55.08,54.92,55.06,79320.0,51.4848,51.6066,51.4567,51.5878,79320.0
2022-04-19 11:20:00,55.06,55.14,55.03,55.03,44290.0,51.5878,51.6628,51.5597,51.5597,44290.0
2022-04-19 11:30:00,55.02,55.05,54.89,55.04,121787.0,51.5503,51.5785,51.4285,51.5691,121787.0
2022-04-19 11:40:00,55.04,55.11,54.91,54.98,141417.0,51.5691,51.6347,51.4473,51.5129,141417.0
2022-04-19 11:50:00,54.98,55.03,54.93,54.97,91737.0,51.5129,51.5597,51.466,51.5035,91737.0
2022-04-19 12:00:00,54.96,55.03,54.91,54.98,88558.0,51.4941,51.5597,51.4473,51.5129,88558.0
2022-04-19 12:10:00,54.99,55.03,54.94,54.97,43136.0,51.5222,51.5597,51.4754,51.5035,43136.0
2022-04-19 12:20:00,54.97,54.97,54.79,54.82,51103.0,51.5035,51.5035,51.3349,51.363,51103.0
2022-04-19 12:30:00,54.84,54.92,54.8,54.86,35347.0,51.3817,51.4567,51.3442,51.4004,35347.0
2022-04-19 12:40:00,54.86,54.93,54.85,54.88,37676.0,51.4004,51.466,51.3911,51.4192,37676.0
2022-04-19 12:50:00,54.87,54.94,54.84,54.89,35805.0,51.4098,51.4754,51.3817,51.4285,35805.0
2022-04-19 13:00:00,54.9,55.03,54.9,54.97,33740.0,51.4379,51.5597,51.4379,51.5035,33740.0
2022-04-19 13:10:00,54.98,55.02,54.93,54.97,43431.0,51.5129,51.5503,51.466,51.5035,43431.0
2022-04-19 13:20:00,54.96,55.0,54.88,54.89,39060.0,51.4941,51.5316,51.4192,51.4285,39060.0
2022-04-19 13:30:00,54.88,54.98,54.88,54.97,35590.0,51.4192,51.5129,51.4192,51.5035,35590.0
2022-04-19 13:40:00,54.97,55.0,54.9,54.98,45465.0,51.5035,51.5316,51.4379,51.5129,45465.0
2022-04-19 13:50:00,54.99,55.01,54.86,54.97,101907.0,51.5222,51.541,51.4004,51.5035,101907.0
2022-04-19 14:00:00,54.97,55.0,54.93,54.95,42538.0,51.5035,51.5316,51.466,51.4848,42538.0
2022-04-19 14:10:00,54.94,54.95,54.78,54.79,44773.0,51.4754,51.4848,51.3255,51.3349,44773.0
2022-04-19 14:20:00,54.8,54.96,54.79,54.93,59086.0,51.3442,51.4941,51.3349,51.466,59086.0
2022-04-19 14:30:00,54.93,55.06,54.9,55.05,71324.0,51.466,51.5878,51.4379,51.5785,71324.0
2022-04-19 14:40:00,55.05,55.05,54.93,54.93,74237.0,51.5785,51.5785,51.466,51.466,74237.0
2022-04-19 14:50:00,54.93,55.05,54.92,55.01,118616.0,51.466,51.5785,51.4567,51.541,118616.0
2022-04-19 15:00:00,55.02,55.04,54.97,54.98,95082.0,51.5503,51.5691,51.5035,51.5129,95082.0
2022-04-19 15:10:00,54.98,55.09,54.98,55.05,105185.0,51.5129,51.6159,51.5129,51.5785,105185.0
2022-04-19 15:20:00,55.05,55.07,55.0,55.03,50321.0,51.5785,51.5972,51.5316,51.5597,50321.0
2022-04-19 15:30:00,55.01,55.11,55.01,55.08,54010.0,51.541,51.6347,51.541,51.6066,54010.0
2022-04-19 15:40:00,55.08,55.09,54.97,55.01,118683.0,51.6066,51.6159,51.5035,51.541,118683.0
2022-04-19 15:50:00,55.02,55.22,55.02,55.17,425189.0,51.5503,51.7377,51.5503,51.6909,425189.0
2022-04-20 09:30:00,55.32,55.36,54.93,55.0,163202.0,51.8314,51.8689,51.466,51.5316,163202.0
2022-04-20 09:40:00,54.96,55.21,54.96,55.08,109104.0,51.4941,51.7284,51.4941,51.6066,109104.0
2022-04-20 09:50:00,55.07,55.12,54.79,54.96,59621.0,51.5972,51.644,51.3349,51.4941,59621.0
2022-04-20 10:00:00,54.98,55.17,54.93,55.13,68435.0,51.5129,51.6909,51.466,51.6534,68435.0
2022-04-20 10:10:00,55.17,55.25,55.08,55.11,67118.0,51.6909,51.7658,51.6066,51.6347,67118.0
2022-04-20 10:20:00,55.11,55.11,54.88,55.0,29939.0,51.6347,51.6347,51.4192,51.5316,29939.0
2022-04-20 10:30:00,55.04,55.08,54.92,54.96,38252.0,51.5691,51.6066,51.4567,51.4941,38252.0
2022-04-20 10:40:00,54.97,55.1,54.96,55.04,91432.0,51.5035,51.6253,51.4941,51.5691,91432.0
2022-04-20 10:50:00,55.03,55.32,55.01,55.23,152169.0,51.5597,51.8314,51.541,51.7471,152169.0
2022-04-20 11:00:00,55.22,55.33,55.19,55.21,57881.0,51.7377,51.8408,51.7096,51.7284,57881.0
2022-04-20 11:10:00,55.21,55.22,54.94,54.97,61409.0,51.7284,51.7377,51.4754,51.5035,61409.0
2022-04-20 11:20:00,54.97,54.98,54.87,54.93,33748.0,51.5035,51.5129,51.4098,51.466,33748.0
2022-04-20 11:30:00,54.93,55.06,54.93,55.01,48313.0,51.466,51.5878,51.466,51.541,48313.0
2022-04-20 11:40:00,55.0,55.11,54.99,54.99,29826.0,51.5316,51.6347,51.5222,51.5222,29826.0
2022-04-20 11:50:00,55.0,55.04,54.92,55.03,23844.0,51.5316,51.5691,51.4567,51.5597,23844.0
2022-04-20 12:00:00,55.03,55.25,55.0,55.06,111584.0,51.5597,51.7658,51.5316,51.5878,111584.0
2022-04-20 12:10:00,55.06,55.11,54.95,55.1,32751.0,51.5878,51.6347,51.4848,51.6253,32751.0
2022-04-20 12:20:00,55.1,55.11,54.82,54.91,42987.0,51.6253,51.6347,51.363,51.4473,42987.0
2022-04-20 12:30:00,54.95,55.03,54.92,54.95,42448.0,51.4848,51.5597,51.4567,51.4848,42448.0
2022-04-20 12:40:00,54.97,55.05,54.95,55.0,22867.0,51.5035,51.5785,51.4848,51.5316,22867.0
2022-04-20 12:50:00,54.99,55.23,54.99,55.2,45463.0,51.5222,51.7471,51.5222,51.719,45463.0
2022-04-20 13:00:00,55.21,55.26,55.13,55.18,33195.0,51.7284,51.7752,51.6534,51.7003,33195.0
2022-04-20 13:10:00,55.17,55.23,55.08,55.12,24900.0,51.6909,51.7471,51.6066,51.644,24900.0
2022-04-20 13:20:00,55.12,55.17,55.08,55.13,18839.0,51.644,51.6909,51.6066,51.6534,18839.0
2022-04-20 13:30:00,55.13,55.16,55.05,55.1,22371.0,51.6534,51.6815,51.5785,51.6253,22371.0
2022-04-20 13:40:00,55.1,55.23,55.07,55.11,24197.0,51.6253,51.7471,51.5972,51.6347,24197.0
2022-04-20 13:50:00,55.12,55.13,54.98,55.05,23518.0,51.644,51.6534,51.5129,51.5785,23518.0
2022-04-20 14:00:00,55.04,55.09,54.94,54.95,32152.0,51.5691,51.6159,51.4754,51.4848,32152.0
2022-04-20 14:10:00,54.92,54.95,54.88,54.9,57365.0,51.4567,51.4848,51.4192,51.4379,57365.0
2022-04-20 14:20:00,54.89,54.97,54.82,54.96,75810.0,51.4285,51.5035,51.363,51.4941,75810.0
2022-04-20 14:30:00,54.97,55.01,54.86,54.93,68600.0,51.5035,51.541,51.4004,51.466,68600.0
2022-04-20 14:40:00,54.93,55.04,54.92,55.0,78264.0,51.466,51.5691,51.4567,51.5316,78264.0
2022-04-20 14:50:00,55.01,55.03,54.93,54.98,70989.0,51.541,51.5597,51.466,51.5129,70989.0
2022-04-20 15:00:00,54.98,55.07,54.95,55.03,54789.0,51.5129,51.5972,51.4848,51.5597,54789.0
2022-04-20 15:10:00,55.04,55.1,54.94,55.05,105988.0,51.5691,51.6253,51.4754,51.5785,105988.0
2022-04-20 15:20:00,55.06,55.09,54.98,55.02,65953.0,51.5878,51.6159,51.5129,51.5503,65953.0
2022-04-20 15:30:00,55.03,55.06,54.9,55.05,132031.0,51.5597,51.5878,51.4379,51.5785,132031.0
2022-04-20 15:40:00,55.05,55.22,55.0,55.16,131214.0,51.5785,51.7377,51.5316,51.6815,131214.0
2022-04-20 15:50:00,55.15,55.17,54.76,54.85,523152.0,51.6722,51.6909,51.3067,51.3911,523152.0
2022-04-21 09:30:00,55.23,55.69,54.91,55.59,90179.0,51.7471,52.1781,51.4473,52.0844,90179.0
2022-04-21 09:40:00,55.61,55.86,55.59,55.66,40315.0,52.1031,52.3374,52.0844,52.15,40315.0
2022-04-21 09:50:00,55.72,55.78,55.52,55.72,63600.0,52.2062,52.2624,52.0188,52.2062,63600.0
2022-04-21 10:00:00,55.71,55.73,55.35,55.53,67443.0,52.1968,52.2156,51.8595,52.0282,67443.0
2022-04-21 10:10:00,55.52,55.58,55.29,55.36,47356.0,52.0188,52.075,51.8033,51.8689,47356.0
2022-04-21 10:20:00,55.35,55.35,55.16,55.24,51575.0,51.8595,51.8595,51.6815,51.7565,51575.0
2022-04-21 10:30:00,55.24,55.38,55.18,55.18,50621.0,51.7565,51.8876,51.7003,51.7003,50621.0
2022-04-21 10:40:00,55.22,55.25,54.92,54.97,36716.0,51.7377,51.7658,51.4567,51.5035,36716.0
2022-04-21 10:50:00,54.96,55.08,54.9,55.03,142922.0,51.4941,51.6066,51.4379,51.5597,142922.0
2022-04-21 11:00:00,55.02,55.12,54.95,55.03,27797.0,51.5503,51.644,51.4848,51.5597,27797.0
2022-04-21 11:10:00,55.04,55.09,54.9,55.04,25411.0,51.5691,51.6159,51.4379,51.5691,25411.0
2022-04-21 11:20:00,55.03,55.06,54.91,54.97,21367.0,51.5597,51.5878,51.4473,51.5035,21367.0
2022-04-21 11:30:00,54.96,54.96,54.86,54.9,39011.0,51.4941,51.4941,51.4004,51.4379,39011.0
2022-04-21 11:40:00,54.88,54.96,54.86,54.94,52480.0,51.4192,51.4941,51.4004,51.4754,52480.0
2022-04-21 11:50:00,54.94,54.95,54.75,54.79,67783.0,51.4754,51.4848,51.2974,51.3349,67783.0
2022-04-21 12:00:00,54.78,54.95,54.78,54.86,51354.0,51.3255,51.4848,51.3255,51.4004,51354.0
2022-04-21 12:10:00,54.86,54.94,54.84,54.9,46661.0,51.4004,51.4754,51.3817,51.4379,46661.0
2022-04-21 12:20:00,54.9,54.93,54.82,54.84,29845.0,51.4379,51.466,51.363,51.3817,29845.0
2022-04-21 12:30:00,54.84,54.98,54.82,54.88,45776.0,51.3817,51.5129,51.363,51.4192,45776.0
2022-04-21 12:40:00,54.89,54.97,54.83,54.87,27442.0,51.4285,51.5035,51.3723,51.4098,27442.0
2022-04-21 12:50:00,54.87,54.88,54.73,54.77,32766.0,51.4098,51.4192,51.2786,51.3161,32766.0
2022-04-21 13:00:00,54.77,54.87,54.7,54.76,37961.0,51.3161,51.4098,51.2505,51.3067,37961.0
2022-04-21 13:10:00,54.75,54.84,54.7,54.78,36121.0,51.2974,51.3817,51.2505,51.3255,36121.0
2022-04-21 13:20:00,54.78,55.17,54.76,55.12,61862.0,51.3255,51.6909,51.3067,51.644,61862.0
2022-04-21 13:30:00,55.11,55.13,54.95,54.97,29802.0,51.6347,51.6534,51.4848,51.5035,29802.0
2022-04-21 13:40:00,54.97,55.12,54.92,55.07,47572.0,51.5035,51.644,51.4567,51.5972,47572.0
2022-04-21 13:50:00,55.05,55.07,54.85,54.88,53806.0,51.5785,51.5972,51.3911,51.4192,53806.0
2022-04-21 14:00:00,54.88,54.93,54.7,54.74,200300.0,51.4192,51.466,51.2505,51.288,200300.0
2022-04-21 14:10:00,54.73,54.9,54.69,54.79,146713.0,51.2786,51.4379,51.2412,51.3349,146713.0
2022-04-21 14:20:00,54.79,54.87,54.7,54.85,53148.0,51.3349,51.4098,51.2505,51.3911,53148.0
2022-04-21 14:30:00,54.83,55.07,54.8,54.91,43089.0,51.3723,51.5972,51.3442,51.4473,43089.0
2022-04-21 14:40:00,54.93,54.94,54.73,54.76,51125.0,51.466,51.4754,51.2786,51.3067,51125.0
2022-04-21 14:50:00,54.77,54.8,54.6,54.64,56512.0,51.3161,51.3442,51.1568,51.1943,56512.0
2022-04-21 15:00:00,54.66,54.66,54.56,54.58,56111.0,51.2131,51.2131,51.1194,51.1381,56111.0
2022-04-21 15:10:00,54.55,54.74,54.54,54.7,55665.0,51.11,51.288,51.1006,51.2505,55665.0
2022-04-21 15:20:00,54.7,54.95,54.67,54.94,80603.0,51.2505,51.4848,51.2224,51.4754,80603.0
2022-04-21 15:30:00,54.93,55.02,54.79,54.93,152112.0,51.466,51.5503,51.3349,51.466,152112.0
2022-04-21 15:40:00,54.93,55.01,54.66,54.66,131461.0,51.466,51.541,51.2131,51.2131,131461.0
2022-04-21 15:50:00,54.66,54.86,54.66,54.77,277259.0,51.2131,51.4004,51.2131,51.3161,277259.0
2022-04-22 09:30:00,54.6,54.72,54.34,54.35,150449.0,51.1568,51.2693,50.9132,50.9226,150449.0
2022-04-22 09:40:00,54.33,54.47,54.17,54.4,97061.0,50.9039,51.035,50.754,50.9694,97061.0
2022-04-22 09:50:00,54.41,54.59,54.35,54.49,70598.0,50.9788,51.1475,50.9226,51.0538,70598.0
2022-04-22 10:00:00,54.48,54.83,54.48,54.7,66421.0,51.0444,51.3723,51.0444,51.2505,66421.0
2022-04-22 10:10:00,54.69,54.69,54.32,54.34,59154.0,51.2412,51.2412,50.8945,50.9132,59154.0
2022-04-22 10:20:00,54.34,54.37,54.22,54.26,60471.0,50.9132,50.9413,50.8008,50.8383,60471.0
2022-04-22 10:30:00,54.27,54.49,54.21,54.41,67562.0,50.8476,51.0538,50.7914,50.9788,67562.0
2022-04-22 10:40:00,54.41,54.43,54.29,54.35,50527.0,50.9788,50.9976,50.8664,50.9226,50527.0
2022-04-22 10:50:00,54.34,54.34,53.76,53.76,137192.0,50.9132,50.9132,50.3698,50.3698,137192.0
2022-04-22 11:00:00,53.74,54.26,53.68,54.26,250661.0,50.3511,50.8383,50.2949,50.8383,250661.0
2022-04-22 11:10:00,54.25,54.26,53.93,54.08,62641.0,50.8289,50.8383,50.5291,50.6696,62641.0
2022-04-22 11:20:00,54.11,54.18,53.94,53.98,32390.0,50.6977,50.7633,50.5385,50.5759,32390.0
2022-04-22 11:30:00,53.97,54.01,53.9,54.0,56322.0,50.5666,50.604,50.501,50.5947,56322.0
2022-04-22 11:40:00,54.0,54.05,53.92,53.94,36948.0,50.5947,50.6415,50.5197,50.5385,36948.0
2022-04-22 11:50:00,53.94,53.98,53.87,53.93,41811.0,50.5385,50.5759,50.4729,50.5291,41811.0
2022-04-22 12:00:00,53.94,54.01,53.85,53.87,60698.0,50.5385,50.604,50.4541,50.4729,60698.0
2022-04-22 12:10:00,53.88,53.93,53.81,53.85,35469.0,50.4822,50.5291,50.4167,50.4541,35469.0
2022-04-22 12:20:00,53.85,53.99,53.84,53.93,33585.0,50.4541,50.5853,50.4448,50.5291,33585.0
2022-04-22 12:30:00,53.93,54.06,53.92,54.0,42171.0,50.5291,50.6509,50.5197,50.5947,42171.0
2022-04-22 12:40:00,54.01,54.07,53.92,53.97,33571.0,50.604,50.6603,50.5197,50.5666,33571.0
2022-04-22 12:50:00,53.97,53.97,53.84,53.89,26060.0,50.5666,50.5666,50.4448,50.4916,26060.0
2022-04-22 13:00:00,53.91,53.91,53.76,53.86,35465.0,50.5103,50.5103,50.3698,50.4635,35465.0
2022-04-22 13:10:00,53.86,54.0,53.85,53.94,46572.0,50.4635,50.5947,50.4541,50.5385,46572.0
2022-04-22 13:20:00,53.92,53.92,53.79,53.87,32055.0,50.5197,50.5197,50.3979,50.4729,32055.0
2022-04-22 13:30:00,53.87,53.93,53.85,53.9,29537.0,50.4729,50.5291,50.4541,50.501,29537.0
2022-04-22 13:40:00,53.89,53.92,53.85,53.89,34658.0,50.4916,50.5197,50.4541,50.4916,34658.0
2022-04-22 13:50:00,53.89,53.9,53.77,53.78,38360.0,50.4916,50.501,50.3792,50.3885,38360.0
2022-04-22 14:00:00,53.77,53.77,53.66,53.68,57039.0,50.3792,50.3792,50.2761,50.2949,57039.0
2022-04-22 14:10:00,53.67,53.77,53.62,53.75,41667.0,50.2855,50.3792,50.2386,50.3604,41667.0
2022-04-22 14:20:00,53.74,53.79,53.61,53.63,39306.0,50.3511,50.3979,50.2293,50.248,39306.0
2022-04-22 14:30:00,53.63,53.67,53.57,53.6,42647.0,50.248,50.2855,50.1918,50.2199,42647.0
2022-04-22 14:40:00,53.61,53.67,53.59,53.61,35418.0,50.2293,50.2855,50.2105,50.2293,35418.0
2022-04-22 14:50:00,53.62,53.62,53.4,53.52,42304.0,50.2386,50.2386,50.0325,50.1449,42304.0
2022-04-22 15:00:00,53.53,53.59,53.49,53.52,58312.0,50.1543,50.2105,50.1168,50.1449,58312.0
2022-04-22 15:10:00,53.52,53.84,53.45,53.71,65326.0,50.1449,50.4448,50.0794,50.323,65326.0
2022-04-22 15:20:00,53.73,53.75,53.58,53.65,60042.0,50.3417,50.3604,50.2012,50.2667,60042.0
2022-04-22 15:30:00,53.64,53.91,53.64,53.86,109096.0,50.2574,50.5103,50.2574,50.4635,109096.0
2022-04-22 15:40:00,53.86,53.9,53.45,53.46,182385.0,50.4635,50.501,50.0794,50.0887,182385.0
2022-04-22 15:50:00,53.47,53.49,53.08,53.17,546871.0,50.0981,50.1168,49.7327,49.817,546871.0
2022-04-25 09:30:00,52.97,53.4,52.71,53.22,161578.0,49.6296,50.0325,49.386,49.8639,161578.0
2022-04-25 09:40:00,53.2,53.43,52.94,53.19,93091.0,49.8451,50.0606,49.6015,49.8358,93091.0
2022-04-25 09:50:00,53.22,53.36,53.08,53.18,63070.0,49.8639,49.995,49.7327,49.8264,63070.0
2022-04-25 10:00:00,53.17,53.32,53.07,53.3,74154.0,49.817,49.9576,49.7233,49.9388,74154.0
2022-04-25 10:10:00,53.29,53.32,52.88,52.99,119555.0,49.9294,49.9576,49.5453,49.6484,119555.0
2022-04-25 10:20:00,52.98,53.3,52.82,53.2,73846.0,49.639,49.9388,49.4891,49.8451,73846.0
2022-04-25 10:30:00,53.21,53.57,53.2,53.45,78435.0,49.8545,50.1918,49.8451,50.0794,78435.0
2022-04-25 10:40:00,53.45,53.45,53.26,53.37,60643.0,50.0794,50.0794,49.9013,50.0044,60643.0
2022-04-25 10:50:00,53.36,53.36,52.98,52.99,67605.0,49.995,49.995,49.639,49.6484,67605.0
2022-04-25 11:00:00,52.97,53.1,52.95,53.01,57379.0,49.6296,49.7514,49.6109,49.6671,57379.0
2022-04-25 11:10:00,53.03,53.17,52.85,53.07,48094.0,49.6858,49.817,49.5172,49.7233,48094.0
2022-04-25 11:20:00,53.05,53.3,53.05,53.15,49311.0,49.7046,49.9388,49.7046,49.7983,49311.0
2022-04-25 11:30:00,53.16,53.27,52.99,53.15,42560.0,49.8076,49.9107,49.6484,49.7983,42560.0
2022-04-25 11:40:00,53.16,53.2,53.04,53.04,47371.0,49.8076,49.8451,49.6952,49.6952,47371.0
2022-04-25 11:50:00,53.04,53.18,53.04,53.16,38682.0,49.6952,49.8264,49.6952,49.8076,38682.0
2022-04-25 12:00:00,53.17,53.47,53.09,53.45,54955.0,49.817,50.0981,49.7421,50.0794,54955.0
2022-04-25 12:10:00,53.44,53.56,53.38,53.43,58895.0,50.07,50.1824,50.0138,50.0606,58895.0
2022-04-25 12:20:00,53.43,53.6,53.43,53.49,33283.0,50.0606,50.2199,50.0606,50.1168,33283.0
2022-04-25 12:30:00,53.51,53.76,53.49,53.61,44717.0,50.1356,50.3698,50.1168,50.2293,44717.0
2022-04-25 12:40:00,53.6,53.74,53.53,53.73,38291.0,50.2199,50.3511,50.1543,50.3417,38291.0
2022-04-25 12:50:00,53.72,53.75,53.59,53.69,56034.0,50.3323,50.3604,50.2105,50.3042,56034.0
2022-04-25 13:00:00,53.7,53.79,53.52,53.78,37500.0,50.3136,50.3979,50.1449,50.3885,37500.0
2022-04-25 13:10:00,53.8,53.88,53.73,53.75,41881.0,50.4073,50.4822,50.3417,50.3604,41881.0
2022-04-25 13:20:00,53.75,53.77,53.55,53.71,58471.0,50.3604,50.3792,50.1731,50.323,58471.0
2022-04-25 13:30:00,53.71,53.75,53.33,53.43,65090.0,50.323,50.3604,49.9669,50.0606,65090.0
2022-04-25 13:40:00,53.43,53.53,53.37,53.44,68644.0,50.0606,50.1543,50.0044,50.07,68644.0
2022-04-25 13:50:00,53.44,53.48,53.35,53.39,57597.0,50.07,50.1075,49.9857,50.0231,57597.0
2022-04-25 14:00:00,53.4,53.47,53.21,53.47,111940.0,50.0325,50.0981,49.8545,50.0981,111940.0
2022-04-25 14:10:00,53.49,53.57,53.39,53.54,59935.0,50.1168,50.1918,50.0231,50.1637,59935.0
2022-04-25 14:20:00,53.54,53.66,53.51,53.59,100990.0,50.1637,50.2761,50.1356,50.2105,100990.0
2022-04-25 14:30:00,53.59,53.63,53.53,53.57,91452.0,50.2105,50.248,50.1543,50.1918,91452.0
2022-04-25 14:40:00,53.56,53.69,53.42,53.69,91117.0,50.1824,50.3042,50.0512,50.3042,91117.0
2022-04-25 14:50:00,53.69,53.73,53.5,53.5,75688.0,50.3042,50.3417,50.1262,50.1262,75688.0
2022-04-25 15:00:00,53.51,53.52,53.28,53.38,84739.0,50.1356,50.1449,49.9201,50.0138,84739.0
2022-04-25 15:10:00,53.37,53.61,53.37,53.6,72841.0,50.0044,50.2293,50.0044,50.2199,72841.0
2022-04-25 15:20:00,53.6,53.73,53.51,53.63,144153.0,50.2199,50.3417,50.1356,50.248,144153.0
2022-04-25 15:30:00,53.63,53.72,53.55,53.68,214965.0,50.248,50.3323,50.1731,50.2949,214965.0
2022-04-25 15:40:00,53.68,53.73,53.47,53.52,200727.0,50.2949,50.3417,50.0981,50.1449,200727.0
2022-04-25 15:50:00,53.5,53.65,53.5,53.63,453419.0,50.1262,50.2667,50.1262,50.248,453419.0
2022-04-26 09:30:00,53.59,53.76,53.23,53.44,117993.0,50.2105,50.3698,49.8732,50.07,117993.0
2022-04-26 09:40:00,53.43,53.68,53.38,53.57,51612.0,50.0606,50.2949,50.0138,50.1918,51612.0
2022-04-26 09:50:00,53.55,53.62,53.35,53.5,64812.0,50.1731,50.2386,49.9857,50.1262,64812.0
2022-04-26 10:00:00,53.5,53.61,53.29,53.35,91715.0,50.1262,50.2293,49.9294,49.9857,91715.0
2022-04-26 10:10:00,53.35,53.35,52.95,53.07,90117.0,49.9857,49.9857,49.6109,49.7233,90117.0
2022-04-26 10:20:00,53.03,53.34,52.98,53.34,73574.0,49.6858,49.9763,49.639,49.9763,73574.0
2022-04-26 10:30:00,53.35,53.39,53.0,53.06,62833.0,49.9857,50.0231,49.6577,49.714,62833.0
2022-04-26 10:40:00,53.05,53.09,52.89,52.93,83906.0,49.7046,49.7421,49.5547,49.5921,83906.0
2022-04-26 10:50:00,52.94,52.95,52.71,52.73,56150.0,49.6015,49.6109,49.386,49.4048,56150.0
2022-04-26 11:00:00,52.71,52.78,52.48,52.77,125311.0,49.386,49.4516,49.1705,49.4422,125311.0
2022-04-26 11:10:00,52.76,52.84,52.73,52.76,37812.0,49.4329,49.5078,49.4048,49.4329,37812.0
2022-04-26 11:20:00,52.75,53.01,52.7,52.94,30922.0,49.4235,49.6671,49.3767,49.6015,30922.0
2022-04-26 11:30:00,52.94,53.0,52.83,52.99,45024.0,49.6015,49.6577,49.4985,49.6484,45024.0
2022-04-26 11:40:00,52.98,53.11,52.92,53.08,41827.0,49.639,49.7608,49.5828,49.7327,41827.0
2022-04-26 11:50:00,53.07,53.11,52.97,53.0,39502.0,49.7233,49.7608,49.6296,49.6577,39502.0
2022-04-26 12:00:00,53.01,53.24,52.98,53.23,60639.0,49.6671,49.8826,49.639,49.8732,60639.0
2022-04-26 12:10:00,53.22,53.23,53.11,53.16,38353.0,49.8639,49.8732,49.7608,49.8076,38353.0
2022-04-26 12:20:00,53.16,53.32,53.15,53.3,40307.0,49.8076,49.9576,49.7983,49.9388,40307.0
2022-04-26 12:30:00,53.27,53.41,53.25,53.28,80590.0,49.9107,50.0419,49.892,49.9201,80590.0
2022-04-26 12:40:00,53.3,53.36,53.24,53.36,44422.0,49.9388,49.995,49.8826,49.995,44422.0
2022-04-26 12:50:00,53.37,53.54,53.28,53.5,63651.0,50.0044,50.1637,49.9201,50.1262,63651.0
2022-04-26 13:00:00,53.5,53.51,53.32,53.34,30105.0,50.1262,50.1356,49.9576,49.9763,30105.0
2022-04-26 13:10:00,53.33,53.38,53.25,53.29,39046.0,49.9669,50.0138,49.892,49.9294,39046.0
2022-04-26 13:20:00,53.29,53.3,53.18,53.19,29296.0,49.9294,49.9388,49.8264,49.8358,29296.0
2022-04-26 13:30:00,53.18,53.23,53.14,53.21,37801.0,49.8264,49.8732,49.7889,49.8545,37801.0
2022-04-26 13:40:00,53.22,53.38,53.22,53.37,36674.0,49.8639,50.0138,49.8639,50.0044,36674.0
2022-04-26 13:50:00,53.37,53.47,53.29,53.47,56877.0,50.0044,50.0981,49.9294,50.0981,56877.0
2022-04-26 14:00:00,53.46,53.58,53.45,53.48,89582.0,50.0887,50.2012,50.0794,50.1075,89582.0
2022-04-26 14:10:00,53.48,53.74,53.48,53.62,77359.0,50.1075,50.3511,50.1075,50.2386,77359.0
2022-04-26 14:20:00,53.62,53.87,53.62,53.75,99142.0,50.2386,50.4729,50.2386,50.3604,99142.0
2022-04-26 14:30:00,53.75,53.96,53.74,53.87,80579.0,50.3604,50.5572,50.3511,50.4729,80579.0
2022-04-26 14:40:00,53.86,53.86,53.61,53.7,53869.0,50.4635,50.4635,50.2293,50.3136,53869.0
2022-04-26 14:50:00,53.71,53.95,53.7,53.93,59371.0,50.323,50.5478,50.3136,50.5291,59371.0
2022-04-26 15:00:00,53.96,53.96,53.62,53.63,64505.0,50.5572,50.5572,50.2386,50.248,64505.0
2022-04-26 15:10:00,53.63,53.72,53.42,53.46,105766.0,50.248,50.3323,50.0512,50.0887,105766.0
2022-04-26 15:20:00,53.46,53.61,53.45,53.54,87489.0,50.0887,50.2293,50.0794,50.1637,87489.0
2022-04-26 15:30:00,53.54,53.56,53.36,53.5,117520.0,50.1637,50.1824,49.995,50.1262,117520.0
2022-04-26 15:40:00,53.49,53.53,53.29,53.3,104903.0,50.1168,50.1543,49.9294,49.9388,104903.0
2022-04-26 15:50:00,53.3,53.4,53.07,53.09,366933.0,49.9388,50.0325,49.7233,49.7421,366933.0
2022-04-27 09:30:00,52.99,53.63,52.67,53.59,122002.0,49.6484,50.248,49.3485,50.2105,122002.0
2022-04-27 09:40:00,53.67,53.89,53.58,53.63,60907.0,50.2855,50.4916,50.2012,50.248,60907.0
2022-04-27 09:50:00,53.63,53.77,53.22,53.24,58727.0,50.248,50.3792,49.8639,49.8826,58727.0
2022-04-27 10:00:00,53.25,53.45,52.83,52.88,129583.0,49.892,50.0794,49.4985,49.5453,129583.0
2022-04-27 10:10:00,52.87,52.87,52.43,52.56,86583.0,49.5359,49.5359,49.1237,49.2455,86583.0
2022-04-27 10:20:00,52.54,52.72,52.29,52.32,74501.0,49.2267,49.3954,48.9925,49.0206,74501.0
2022-04-27 10:30:00,52.32,52.55,52.19,52.48,71237.0,49.0206,49.2361,48.8988,49.1705,71237.0
2022-04-27 10:40:00,52.47,52.63,52.38,52.62,47278.0,49.1612,49.3111,49.0768,49.3017,47278.0
2022-04-27 10:50:00,52.6,52.61,52.32,52.36,52338.0,49.283,49.2923,49.0206,49.0581,52338.0
2022-04-27 11:00:00,52.37,52.79,52.35,52.42,62680.0,49.0675,49.461,49.0487,49.1143,62680.0
2022-04-27 11:10:00,52.4,52.56,52.32,52.52,53781.0,49.0956,49.2455,49.0206,49.208,53781.0
2022-04-27 11:20:00,52.53,52.64,52.41,52.54,49492.0,49.2174,49.3204,49.1049,49.2267,49492.0
2022-04-27 11:30:00,52.55,52.74,52.51,52.71,56828.0,49.2361,49.4141,49.1986,49.386,56828.0
2022-04-27 11:40:00,52.71,52.71,52.46,52.5,42484.0,49.386,49.386,49.1518,49.1893,42484.0
2022-04-27 11:50:00,52.48,52.49,52.3,52.43,33591.0,49.1705,49.1799,49.0019,49.1237,33591.0
2022-04-27 12:00:00,52.44,52.57,52.3,52.52,44545.0,49.133,49.2549,49.0019,49.208,44545.0
2022-04-27 12:10:00,52.53,52.56,52.43,52.46,44332.0,49.2174,49.2455,49.1237,49.1518,44332.0
2022-04-27 12:20:00,52.47,52.79,52.45,52.77,45099.0,49.1612,49.461,49.1424,49.4422,45099.0
2022-04-27 12:30:00,52.79,52.81,52.65,52.74,106425.0,49.461,49.4797,49.3298,49.4141,106425.0
2022-04-27 12:40:00,52.72,52.82,52.63,52.64,36168.0,49.3954,49.4891,49.3111,49.3204,36168.0
2022-04-27 12:50:00,52.67,52.7,52.59,52.66,31072.0,49.3485,49.3767,49.2736,49.3392,31072.0
2022-04-27 13:00:00,52.66,52.74,52.39,52.51,34129.0,49.3392,49.4141,49.0862,49.1986,34129.0
2022-04-27 13:10:00,52.5,52.5,52.27,52.29,27984.0,49.1893,49.1893,48.9738,48.9925,27984.0
2022-04-27 13:20:00,52.3,52.48,52.21,52.48,35785.0,49.0019,49.1705,48.9176,49.1705,35785.0
2022-04-27 13:30:00,52.47,52.53,52.38,52.38,37980.0,49.1612,49.2174,49.0768,49.0768,37980.0
2022-04-27 13:40:00,52.38,52.54,52.32,52.5,34643.0,49.0768,49.2267,49.0206,49.1893,34643.0
2022-04-27 13:50:00,52.52,52.61,52.44,52.6,35276.0,49.208,49.2923,49.133,49.283,35276.0
2022-04-27 14:00:00,52.62,52.67,52.57,52.64,35623.0,49.3017,49.3485,49.2549,49.3204,35623.0
2022-04-27 14:10:00,52.62,52.76,52.58,52.61,45013.0,49.3017,49.4329,49.2642,49.2923,45013.0
2022-04-27 14:20:00,52.62,52.68,52.53,52.6,36568.0,49.3017,49.3579,49.2174,49.283,36568.0
2022-04-27 14:30:00,52.6,52.73,52.55,52.69,80649.0,49.283,49.4048,49.2361,49.3673,80649.0
2022-04-27 14:40:00,52.72,52.78,52.67,52.73,48893.0,49.3954,49.4516,49.3485,49.4048,48893.0
2022-04-27 14:50:00,52.73,52.73,52.4,52.43,40277.0,49.4048,49.4048,49.0956,49.1237,40277.0
2022-04-27 15:00:00,52.45,52.5,52.32,52.39,63368.0,49.1424,49.1893,49.0206,49.0862,63368.0
2022-04-27 15:10:00,52.38,52.51,52.32,52.38,45972.0,49.0768,49.1986,49.0206,49.0768,45972.0
2022-04-27 15:20:00,52.38,52.46,52.28,52.41,52080.0,49.0768,49.1518,48.9831,49.1049,52080.0
2022-04-27 15:30:00,52.41,52.45,52.23,52.24,96462.0,49.1049,49.1424,48.9363,48.9457,96462.0
2022-04-27 15:40:00,52.24,52.34,52.11,52.11,161109.0,48.9457,49.0394,48.8239,48.8239,161109.0
2022-04-27 15:50:00,52.12,52.15,52.0,52.06,341190.0,48.8332,48.8613,48.7208,48.777,341190.0
2022-04-28 09:30:00,52.47,53.3,52.42,53.21,165278.0,49.1612,49.9388,49.1143,49.8545,165278.0
2022-04-28 09:40:00,53.19,53.5,52.36,52.4,146718.0,49.8358,50.1262,49.0581,49.0956,146718.0
2022-04-28 09:50:00,52.36,52.68,52.35,52.62,67372.0,49.0581,49.3579,49.0487,49.3017,67372.0
2022-04-28 10:00:00,52.67,52.67,52.37,52.47,103625.0,49.3485,49.3485,49.0675,49.1612,103625.0
2022-04-28 10:10:00,52.45,52.58,52.25,52.48,86460.0,49.1424,49.2642,48.955,49.1705,86460.0
2022-04-28 10:20:00,52.47,52.48,52.24,52.29,74623.0,49.1612,49.1705,48.9457,48.9925,74623.0
2022-04-28 10:30:00,52.28,52.33,52.15,52.27,51091.0,48.9831,49.03,48.8613,48.9738,51091.0
2022-04-28 10:40:00,52.26,52.37,52.16,52.35,60038.0,48.9644,49.0675,48.8707,49.0487,60038.0
2022-04-28 10:50:00,52.36,52.69,52.29,52.58,98846.0,49.0581,49.3673,48.9925,49.2642,98846.0
2022-04-28 11:00:00,52.56,52.99,52.52,52.92,101519.0,49.2455,49.6484,49.208,49.5828,101519.0
2022-04-28 11:10:00,52.92,53.11,52.82,53.09,88625.0,49.5828,49.7608,49.4891,49.7421,88625.0
2022-04-28 11:20:00,53.1,53.43,53.03,53.4,198724.0,49.7514,50.0606,49.6858,50.0325,198724.0
2022-04-28 11:30:00,53.41,53.58,53.32,53.4,250937.0,50.0419,50.2012,49.9576,50.0325,250937.0
2022-04-28 11:40:00,53.39,53.44,53.25,53.39,124354.0,50.0231,50.07,49.892,50.0231,124354.0
2022-04-28 11:50:00,53.39,53.39,53.17,53.22,50051.0,50.0231,50.0231,49.817,49.8639,50051.0
2022-04-28 12:00:00,53.21,53.23,53.05,53.1,99210.0,49.8545,49.8732,49.7046,49.7514,99210.0
2022-04-28 12:10:00,53.12,53.34,53.07,53.29,41761.0,49.7702,49.9763,49.7233,49.9294,41761.0
2022-04-28 12:20:00,53.29,53.52,53.27,53.42,44598.0,49.9294,50.1449,49.9107,50.0512,44598.0
2022-04-28 12:30:00,53.43,53.69,53.37,53.68,47716.0,50.0606,50.3042,50.0044,50.2949,47716.0
2022-04-28 12:40:00,53.68,53.92,53.68,53.84,49943.0,50.2949,50.5197,50.2949,50.4448,49943.0
2022-04-28 12:50:00,53.84,53.84,53.68,53.75,35717.0,50.4448,50.4448,50.2949,50.3604,35717.0
2022-04-28 13:00:00,53.76,53.83,53.68,53.75,38970.0,50.3698,50.4354,50.2949,50.3604,38970.0
2022-04-28 13:10:00,53.77,53.9,53.74,53.8,55159.0,50.3792,50.501,50.3511,50.4073,55159.0
2022-04-28 13:20:00,53.8,53.8,53.61,53.61,59971.0,50.4073,50.4073,50.2293,50.2293,59971.0
2022-04-28 13:30:00,53.61,53.8,53.56,53.79,41209.0,50.2293,50.4073,50.1824,50.3979,41209.0
2022-04-28 13:40:00,53.79,53.86,53.5,53.73,102589.0,50.3979,50.4635,50.1262,50.3417,102589.0
2022-04-28 13:50:00,53.75,53.84,53.64,53.81,58413.0,50.3604,50.4448,50.2574,50.4167,58413.0
2022-04-28 14:00:00,53.8,53.89,53.75,53.84,63194.0,50.4073,50.4916,50.3604,50.4448,63194.0
2022-04-28 14:10:00,53.84,53.91,53.81,53.89,63959.0,50.4448,50.5103,50.4167,50.4916,63959.0
2022-04-28 14:20:00,53.89,53.96,53.84,53.86,52053.0,50.4916,50.5572,50.4448,50.4635,52053.0
2022-04-28 14:30:00,53.86,53.93,53.85,53.87,67845.0,50.4635,50.5291,50.4541,50.4729,67845.0
2022-04-28 14:40:00,53.87,53.94,53.82,53.94,70141.0,50.4729,50.5385,50.426,50.5385,70141.0
2022-04-28 14:50:00,53.94,53.96,53.75,53.86,95341.0,50.5385,50.5572,50.3604,50.4635,95341.0
2022-04-28 15:00:00,53.85,54.02,53.84,53.92,87739.0,50.4541,50.6134,50.4448,50.5197,87739.0
2022-04-28 15:10:00,53.93,53.96,53.83,53.92,94231.0,50.5291,50.5572,50.4354,50.5197,94231.0
2022-04-28 15:20:00,53.92,54.05,53.91,53.95,117441.0,50.5197,50.6415,50.5103,50.5478,117441.0
2022-04-28 15:30:00,53.95,54.01,53.77,53.82,125484.0,50.5478,50.604,50.3792,50.426,125484.0
2022-04-28 15:40:00,53.82,53.87,53.47,53.58,253389.0,50.426,50.4729,50.0981,50.2012,253389.0
2022-04-28 15:50:00,53.59,53.77,53.54,53.77,524831.0,50.2105,50.3792,50.1637,50.3792,524831.0
2022-04-29 09:30:00,51.54,53.52,51.52,53.45,580737.0,48.2898,50.1449,48.2711,50.0794,580737.0
2022-04-29 09:40:00,53.42,53.78,52.83,52.95,398848.0,50.0512,50.3885,49.4985,49.6109,398848.0
2022-04-29 09:50:00,52.98,53.54,52.93,53.39,279473.0,49.639,50.1637,49.5921,50.0231,279473.0
2022-04-29 10:00:00,53.42,53.98,53.42,53.81,287702.0,50.0512,50.5759,50.0512,50.4167,287702.0
2022-04-29 10:10:00,53.8,53.91,53.34,53.4,151790.0,50.4073,50.5103,49.9763,50.0325,151790.0
2022-04-29 10:20:00,53.39,53.42,52.9,52.95,154587.0,50.0231,50.0512,49.564,49.6109,154587.0
2022-04-29 10:30:00,52.96,53.23,52.84,53.0,94019.0,49.6203,49.8732,49.5078,49.6577,94019.0
2022-04-29 10:40:00,52.99,53.16,52.93,53.16,93692.0,49.6484,49.8076,49.5921,49.8076,93692.0
2022-04-29 10:50:00,53.14,53.34,53.08,53.29,126553.0,49.7889,49.9763,49.7327,49.9294,126553.0
2022-04-29 11:00:00,53.28,53.32,53.04,53.11,86946.0,49.9201,49.9576,49.6952,49.7608,86946.0
2022-04-29 11:10:00,53.11,53.14,52.89,53.12,143700.0,49.7608,49.7889,49.5547,49.7702,143700.0
2022-04-29 11:20:00,53.12,53.24,52.99,53.16,67173.0,49.7702,49.8826,49.6484,49.8076,67173.0
2022-04-29 11:30:00,53.15,53.34,53.11,53.25,60457.0,49.7983,49.9763,49.7608,49.892,60457.0
2022-04-29 11:40:00,53.23,53.45,53.23,53.42,45428.0,49.8732,50.0794,49.8732,50.0512,45428.0
2022-04-29 11:50:00,53.4,53.42,53.19,53.25,42721.0,50.0325,50.0512,49.8358,49.892,42721.0
2022-04-29 12:00:00,53.27,53.27,52.96,52.97,57003.0,49.9107,49.9107,49.6203,49.6296,57003.0
2022-04-29 12:10:00,52.96,53.05,52.85,52.87,62468.0,49.6203,49.7046,49.5172,49.5359,62468.0
2022-04-29 12:20:00,52.89,52.89,52.67,52.7,102675.0,49.5547,49.5547,49.3485,49.3767,102675.0
2022-04-29 12:30:00,52.68,52.76,52.54,52.57,94425.0,49.3579,49.4329,49.2267,49.2549,94425.0
2022-04-29 12:40:00,52.56,52.58,52.41,52.47,214235.0,49.2455,49.2642,49.1049,49.1612,214235.0
2022-04-29 12:50:00,52.46,52.51,52.28,52.43,81320.0,49.1518,49.1986,48.9831,49.1237,81320.0
2022-04-29 13:00:00,52.44,52.58,52.44,52.5,71502.0,49.133,49.2642,49.133,49.1893,71502.0
2022-04-29 13:10:00,52.5,52.63,52.48,52.6,57868.0,49.1893,49.3111,49.1705,49.283,57868.0
2022-04-29 13:20:00,52.6,52.68,52.53,52.55,83208.0,49.283,49.3579,49.2174,49.2361,83208.0
2022-04-29 13:30:00,52.55,52.74,52.55,52.63,53983.0,49.2361,49.4141,49.2361,49.3111,53983.0
2022-04-29 13:40:00,52.63,52.64,52.48,52.49,47964.0,49.3111,49.3204,49.1705,49.1799,47964.0
2022-04-29 13:50:00,52.5,52.59,52.48,52.5,66582.0,49.1893,49.2736,49.1705,49.1893,66582.0
2022-04-29 14:00:00,52.49,52.53,52.46,52.48,75306.0,49.1799,49.2174,49.1518,49.1705,75306.0
2022-04-29 14:10:00,52.47,52.57,52.42,52.43,52006.0,49.1612,49.2549,49.1143,49.1237,52006.0
2022-04-29 14:20:00,52.42,52.46,52.34,52.35,65726.0,49.1143,49.1518,49.0394,49.0487,65726.0
2022-04-29 14:30:00,52.34,52.44,52.23,52.23,62014.0,49.0394,49.133,48.9363,48.9363,62014.0
2022-04-29 14:40:00,52.24,52.29,52.08,52.09,80874.0,48.9457,48.9925,48.7958,48.8051,80874.0
2022-04-29 14:50:00,52.08,52.27,52.04,52.17,102887.0,48.7958,48.9738,48.7583,48.8801,102887.0
2022-04-29 15:00:00,52.17,52.18,52.02,52.02,94609.0,48.8801,48.8894,48.7395,48.7395,94609.0
2022-04-29 15:10:00,52.03,52.13,51.93,52.1,115457.0,48.7489,48.8426,48.6552,48.8145,115457.0
2022-04-29 15:20:00,52.12,52.29,52.01,52.2,108757.0,48.8332,48.9925,48.7302,48.9082,108757.0
2022-04-29 15:30:00,52.19,52.32,52.1,52.26,213388.0,48.8988,49.0206,48.8145,48.9644,213388.0
2022-04-29 15:40:00,52.25,52.34,51.94,51.97,219428.0,48.955,49.0394,48.6646,48.6927,219428.0
2022-04-29 15:50:00,51.96,51.96,51.76,51.93,624622.0,48.6833,48.6833,48.4959,48.6552,624622.0
2022-05-02 09:30:00,51.87,52.0,51.46,51.72,237447.0,48.599,48.7208,48.2148,48.4585,237447.0
2022-05-02 09:40:00,51.69,52.1,51.68,51.76,152730.0,48.4303,48.8145,48.421,48.4959,152730.0
2022-05-02 09:50:00,51.74,52.39,51.68,52.16,138192.0,48.4772,49.0862,48.421,48.8707,138192.0
2022-05-02 10:00:00,52.16,52.4,51.97,52.02,98137.0,48.8707,49.0956,48.6927,48.7395,98137.0
2022-05-02 10:10:00,51.96,52.08,51.82,52.02,122401.0,48.6833,48.7958,48.5521,48.7395,122401.0
2022-05-02 10:20:00,52.0,52.49,51.98,52.43,110967.0,48.7208,49.1799,48.7021,49.1237,110967.0
2022-05-02 10:30:00,52.42,52.54,52.25,52.3,132800.0,49.1143,49.2267,48.955,49.0019,132800.0
2022-05-02 10:40:00,52.3,52.54,52.28,52.43,91158.0,49.0019,49.2267,48.9831,49.1237,91158.0
2022-05-02 10:50:00,52.45,52.46,52.1,52.17,117343.0,49.1424,49.1518,48.8145,48.8801,117343.0
2022-05-02 11:00:00,52.17,52.17,51.94,52.14,68026.0,48.8801,48.8801,48.6646,48.852,68026.0
2022-05-02 11:10:00,52.14,52.22,51.84,51.89,83257.0,48.852,48.9269,48.5709,48.6177,83257.0
2022-05-02 11:20:00,51.88,52.08,51.86,51.96,63346.0,48.6084,48.7958,48.5896,48.6833,63346.0
2022-05-02 11:30:00,51.95,52.07,51.82,51.87,85917.0,48.6739,48.7864,48.5521,48.599,85917.0
2022-05-02 11:40:00,51.87,52.0,51.79,51.86,60161.0,48.599,48.7208,48.524,48.5896,60161.0
2022-05-02 11:50:00,51.85,52.11,51.84,52.06,59541.0,48.5803,48.8239,48.5709,48.777,59541.0
2022-05-02 12:00:00,52.05,52.14,51.8,51.95,65117.0,48.7676,48.852,48.5334,48.6739,65117.0
2022-05-02 12:10:00,51.94,52.14,51.88,52.13,91016.0,48.6646,48.852,48.6084,48.8426,91016.0
2022-05-02 12:20:00,52.15,52.19,52.03,52.13,60817.0,48.8613,48.8988,48.7489,48.8426,60817.0
2022-05-02 12:30:00,52.14,52.25,52.06,52.08,77647.0,48.852,48.955,48.777,48.7958,77647.0
2022-05-02 12:40:00,52.08,52.2,52.01,52.13,58163.0,48.7958,48.9082,48.7302,48.8426,58163.0
2022-05-02 12:50:00,52.12,52.16,51.96,52.02,57089.0,48.8332,48.8707,48.6833,48.7395,57089.0
2022-05-02 13:00:00,52.03,52.11,51.88,52.05,82445.0,48.7489,48.8239,48.6084,48.7676,82445.0
2022-05-02 13:10:00,52.02,52.18,52.02,52.13,46584.0,48.7395,48.8894,48.7395,48.8426,46584.0
2022-05-02 13:20:00,52.13,52.13,52.02,52.06,62260.0,48.8426,48.8426,48.7395,48.777,62260.0
2022-05-02 13:30:00,52.06,52.15,51.94,51.96,62390.0,48.777,48.8613,48.6646,48.6833,62390.0
2022-05-02 13:40:00,51.96,52.02,51.85,51.85,45526.0,48.6833,48.7395,48.5803,48.5803,45526.0
2022-05-02 13:50:00,51.84,52.02,51.84,51.97,90985.0,48.5709,48.7395,48.5709,48.6927,90985.0
2022-05-02 14:00:00,51.97,52.12,51.9,51.99,103437.0,48.6927,48.8332,48.6271,48.7114,103437.0
2022-05-02 14:10:00,52.0,52.03,51.74,51.75,60607.0,48.7208,48.7489,48.4772,48.4866,60607.0
2022-05-02 14:20:00,51.76,51.85,51.7,51.83,61450.0,48.4959,48.5803,48.4397,48.5615,61450.0
2022-05-02 14:30:00,51.82,52.02,51.78,51.94,78812.0,48.5521,48.7395,48.5147,48.6646,78812.0
2022-05-02 14:40:00,51.91,51.99,51.71,51.94,63471.0,48.6365,48.7114,48.4491,48.6646,63471.0
2022-05-02 14:50:00,51.94,52.03,51.87,51.93,72916.0,48.6646,48.7489,48.599,48.6552,72916.0
2022-05-02 15:00:00,51.93,52.38,51.92,52.34,83457.0,48.6552,49.0768,48.6458,49.0394,83457.0
2022-05-02 15:10:00,52.34,52.61,52.34,52.58,93078.0,49.0394,49.2923,49.0394,49.2642,93078.0
2022-05-02 15:20:00,52.61,52.84,52.6,52.78,111982.0,49.2923,49.5078,49.283,49.4516,111982.0
2022-05-02 15:30:00,52.78,53.04,52.77,53.01,273344.0,49.4516,49.6952,49.4422,49.6671,273344.0
2022-05-02 15:40:00,53.01,53.13,52.88,52.97,240818.0,49.6671,49.7795,49.5453,49.6296,240818.0
2022-05-02 15:50:00,52.98,53.22,52.97,53.13,451568.0,49.639,49.8639,49.6296,49.7795,451568.0
2022-05-03 09:30:00,53.28,53.76,53.02,53.67,165778.0,49.9201,50.3698,49.6765,50.2855,165778.0
2022-05-03 09:40:00,53.69,54.03,53.49,53.83,99494.0,50.3042,50.6228,50.1168,50.4354,99494.0
2022-05-03 09:50:00,53.85,54.15,53.76,54.15,220850.0,50.4541,50.7352,50.3698,50.7352,220850.0
2022-05-03 10:00:00,54.16,54.25,53.82,53.87,198824.0,50.7446,50.8289,50.426,50.4729,198824.0
2022-05-03 10:10:00,53.86,54.1,53.84,54.05,335858.0,50.4635,50.6884,50.4448,50.6415,335858.0
2022-05-03 10:20:00,54.04,54.04,53.86,53.95,124868.0,50.6321,50.6321,50.4635,50.5478,124868.0
2022-05-03 10:30:00,53.95,54.01,53.82,53.85,115070.0,50.5478,50.604,50.426,50.4541,115070.0
2022-05-03 10:40:00,53.85,53.85,53.47,53.62,107734.0,50.4541,50.4541,50.0981,50.2386,107734.0
2022-05-03 10:50:00,53.62,53.85,53.6,53.76,92395.0,50.2386,50.4541,50.2199,50.3698,92395.0
2022-05-03 11:00:00,53.75,54.0,53.72,53.96,251956.0,50.3604,50.5947,50.3323,50.5572,251956.0
2022-05-03 11:10:00,53.96,53.96,53.76,53.91,92140.0,50.5572,50.5572,50.3698,50.5103,92140.0
2022-05-03 11:20:00,53.92,53.96,53.79,53.85,149422.0,50.5197,50.5572,50.3979,50.4541,149422.0
2022-05-03 11:30:00,53.87,53.93,53.72,53.74,70506.0,50.4729,50.5291,50.3323,50.3511,70506.0
2022-05-03 11:40:00,53.74,53.89,53.73,53.85,67357.0,50.3511,50.4916,50.3417,50.4541,67357.0
2022-05-03 11:50:00,53.86,53.92,53.72,53.8,84982.0,50.4635,50.5197,50.3323,50.4073,84982.0
2022-05-03 12:00:00,53.79,53.92,53.6,53.68,134742.0,50.3979,50.5197,50.2199,50.2949,134742.0
2022-05-03 12:10:00,53.67,53.82,53.67,53.8,62775.0,50.2855,50.426,50.2855,50.4073,62775.0
2022-05-03 12:20:00,53.8,53.86,53.72,53.72,91668.0,50.4073,50.4635,50.3323,50.3323,91668.0
2022-05-03 12:30:00,53.71,53.84,53.6,53.82,71928.0,50.323,50.4448,50.2199,50.426,71928.0
2022-05-03 12:40:00,53.81,53.9,53.77,53.8,126079.0,50.4167,50.501,50.3792,50.4073,126079.0
2022-05-03 12:50:00,53.8,53.86,53.77,53.82,87605.0,50.4073,50.4635,50.3792,50.426,87605.0
2022-05-03 13:00:00,53.83,53.94,53.74,53.78,158467.0,50.4354,50.5385,50.3511,50.3885,158467.0
2022-05-03 13:10:00,53.77,53.94,53.76,53.93,84756.0,50.3792,50.5385,50.3698,50.5291,84756.0
2022-05-03 13:20:00,53.94,53.94,53.76,53.88,63535.0,50.5385,50.5385,50.3698,50.4822,63535.0
2022-05-03 13:30:00,53.89,53.98,53.86,53.94,65139.0,50.4916,50.5759,50.4635,50.5385,65139.0
2022-05-03 13:40:00,53.93,54.01,53.84,53.88,421604.0,50.5291,50.604,50.4448,50.4822,421604.0
2022-05-03 13:50:00,53.88,53.91,53.8,53.84,83103.0,50.4822,50.5103,50.4073,50.4448,83103.0
2022-05-03 14:00:00,53.84,53.84,53.52,53.56,99981.0,50.4448,50.4448,50.1449,50.1824,99981.0
2022-05-03 14:10:00,53.55,53.55,53.3,53.36,78110.0,50.1731,50.1731,49.9388,49.995,78110.0
2022-05-03 14:20:00,53.35,53.39,53.25,53.33,54680.0,49.9857,50.0231,49.892,49.9669,54680.0
2022-05-03 14:30:00,53.35,53.57,53.34,53.43,49164.0,49.9857,50.1918,49.9763,50.0606,49164.0
2022-05-03 14:40:00,53.41,53.53,53.26,53.48,63311.0,50.0419,50.1543,49.9013,50.1075,63311.0
2022-05-03 14:50:00,53.48,53.68,53.42,53.66,107763.0,50.1075,50.2949,50.0512,50.2761,107763.0
2022-05-03 15:00:00,53.67,53.83,53.57,53.72,207363.0,50.2855,50.4354,50.1918,50.3323,207363.0
2022-05-03 15:10:00,53.73,53.82,53.64,53.66,76024.0,50.3417,50.426,50.2574,50.2761,76024.0
2022-05-03 15:20:00,53.66,53.78,53.55,53.6,100542.0,50.2761,50.3885,50.1731,50.2199,100542.0
2022-05-03 15:30:00,53.6,53.71,53.51,53.59,338653.0,50.2199,50.323,50.1356,50.2105,338653.0
2022-05-03 15:40:00,53.58,53.58,53.39,53.4,214340.0,50.2012,50.2012,50.0231,50.0325,214340.0
2022-05-03 15:50:00,53.41,53.59,53.35,53.46,676010.0,50.0419,50.2105,49.9857,50.0887,676010.0
2022-05-04 09:30:00,53.48,53.75,53.07,53.47,146795.0,50.1075,50.3604,49.7233,50.0981,146795.0
2022-05-04 09:40:00,53.47,53.72,53.42,53.72,100183.0,50.0981,50.3323,50.0512,50.3323,100183.0
2022-05-04 09:50:00,53.72,53.73,53.43,53.45,82991.0,50.3323,50.3417,50.0606,50.0794,82991.0
2022-05-04 10:00:00,53.45,53.56,53.19,53.32,89316.0,50.0794,50.1824,49.8358,49.9576,89316.0
2022-05-04 10:10:00,53.31,53.46,53.17,53.45,87035.0,49.9482,50.0887,49.817,50.0794,87035.0
2022-05-04 10:20:00,53.45,53.47,53.31,53.34,83058.0,50.0794,50.0981,49.9482,49.9763,83058.0
2022-05-04 10:30:00,53.35,53.39,53.21,53.29,95063.0,49.9857,50.0231,49.8545,49.9294,95063.0
2022-05-04 10:40:00,53.28,53.38,53.23,53.35,56230.0,49.9201,50.0138,49.8732,49.9857,56230.0
2022-05-04 10:50:00,53.35,53.36,53.07,53.15,66965.0,49.9857,49.995,49.7233,49.7983,66965.0
2022-05-04 11:00:00,53.14,53.19,52.96,53.0,71121.0,49.7889,49.8358,49.6203,49.6577,71121.0
2022-05-04 11:10:00,53.0,53.11,52.77,53.04,180978.0,49.6577,49.7608,49.4422,49.6952,180978.0
2022-05-04 11:20:00,53.04,53.11,52.88,52.98,79857.0,49.6952,49.7608,49.5453,49.639,79857.0
2022-05-04 11:30:00,52.97,52.99,52.79,52.83,44149.0,49.6296,49.6484,49.461,49.4985,44149.0
2022-05-04 11:40:00,52.82,53.04,52.79,53.0,109055.0,49.4891,49.6952,49.461,49.6577,109055.0
2022-05-04 11:50:00,53.0,53.07,52.97,53.03,43225.0,49.6577,49.7233,49.6296,49.6858,43225.0
2022-05-04 12:00:00,53.03,53.13,53.01,53.04,73503.0,49.6858,49.7795,49.6671,49.6952,73503.0
2022-05-04 12:10:00,53.04,53.07,52.94,53.02,87956.0,49.6952,49.7233,49.6015,49.6765,87956.0
2022-05-04 12:20:00,53.01,53.37,53.01,53.28,166443.0,49.6671,50.0044,49.6671,49.9201,166443.0
2022-05-04 12:30:00,53.28,53.32,53.14,53.19,72178.0,49.9201,49.9576,49.7889,49.8358,72178.0
2022-05-04 12:40:00,53.19,53.19,53.01,53.07,57804.0,49.8358,49.8358,49.6671,49.7233,57804.0
2022-05-04 12:50:00,53.03,53.14,52.99,53.12,52078.0,49.6858,49.7889,49.6484,49.7702,52078.0
2022-05-04 13:00:00,53.13,53.24,53.04,53.05,49392.0,49.7795,49.8826,49.6952,49.7046,49392.0
2022-05-04 13:10:00,53.05,53.05,52.95,52.99,53610.0,49.7046,49.7046,49.6109,49.6484,53610.0
2022-05-04 13:20:00,53.0,53.08,52.92,52.93,43110.0,49.6577,49.7327,49.5828,49.5921,43110.0
2022-05-04 13:30:00,52.93,52.99,52.84,52.88,61872.0,49.5921,49.6484,49.5078,49.5453,61872.0
2022-05-04 13:40:00,52.88,52.95,52.82,52.89,71311.0,49.5453,49.6109,49.4891,49.5547,71311.0
2022-05-04 13:50:00,52.88,53.08,52.86,53.08,67820.0,49.5453,49.7327,49.5266,49.7327,67820.0
2022-05-04 14:00:00,53.09,53.31,52.7,52.88,91231.0,49.7421,49.9482,49.3767,49.5453,91231.0
2022-05-04 14:10:00,52.91,53.01,52.76,52.79,99714.0,49.5734,49.6671,49.4329,49.461,99714.0
2022-05-04 14:20:00,52.78,53.09,52.6,53.03,165954.0,49.4516,49.7421,49.283,49.6858,165954.0
2022-05-04 14:30:00,53.03,53.1,52.31,52.55,184166.0,49.6858,49.7514,49.0112,49.2361,184166.0
2022-05-04 14:40:00,52.51,53.44,52.44,53.4,215730.0,49.1986,50.07,49.133,50.0325,215730.0
2022-05-04 14:50:00,53.4,53.47,53.26,53.35,338579.0,50.0325,50.0981,49.9013,49.9857,338579.0
2022-05-04 15:00:00,53.36,53.48,53.22,53.39,288209.0,49.995,50.1075,49.8639,50.0231,288209.0
2022-05-04 15:10:00,53.38,53.63,53.38,53.48,243302.0,50.0138,50.248,50.0138,50.1075,243302.0
2022-05-04 15:20:00,53.48,53.76,53.47,53.72,270863.0,50.1075,50.3698,50.0981,50.3323,270863.0
2022-05-04 15:30:00,53.71,54.06,53.66,54.05,300195.0,50.323,50.6509,50.2761,50.6415,300195.0
2022-05-04 15:40:00,54.05,54.28,54.01,54.27,329878.0,50.6415,50.857,50.604,50.8476,329878.0
2022-05-04 15:50:00,54.27,54.49,54.24,54.42,676527.0,50.8476,51.0538,50.8195,50.9882,676527.0
2022-05-05 09:30:00,51.22,51.83,50.71,50.81,2077588.0,47.99,48.5615,47.5121,47.6058,2077588.0
2022-05-05 09:40:00,50.81,50.94,50.4,50.59,850070.0,47.6058,47.7276,47.2217,47.3997,850070.0
2022-05-05 09:50:00,50.59,50.87,50.3,50.77,902262.0,47.3997,47.6621,47.128,47.5684,902262.0
2022-05-05 10:00:00,50.81,50.82,50.41,50.67,400787.0,47.6058,47.6152,47.2311,47.4747,400787.0
2022-05-05 10:10:00,50.67,50.94,50.42,50.67,414453.0,47.4747,47.7276,47.2404,47.4747,414453.0
2022-05-05 10:20:00,50.68,50.74,50.31,50.34,318588.0,47.484,47.5403,47.1374,47.1655,318588.0
2022-05-05 10:30:00,50.33,50.4,49.77,49.87,628027.0,47.1561,47.2217,46.6314,46.7251,628027.0
2022-05-05 10:40:00,49.86,49.94,49.49,49.63,517453.0,46.7157,46.7907,46.3691,46.5003,517453.0
2022-05-05 10:50:00,49.62,50.03,49.27,50.02,373087.0,46.4909,46.875,46.163,46.8657,373087.0
2022-05-05 11:00:00,50.02,50.02,49.27,49.33,275058.0,46.8657,46.8657,46.163,46.2192,275058.0
2022-05-05 11:10:00,49.35,49.57,49.2,49.38,249199.0,46.2379,46.444,46.0974,46.266,249199.0
2022-05-05 11:20:00,49.39,49.42,49.16,49.31,201417.0,46.2754,46.3035,46.0599,46.2004,201417.0
2022-05-05 11:30:00,49.3,49.48,49.2,49.31,185002.0,46.1911,46.3597,46.0974,46.2004,185002.0
2022-05-05 11:40:00,49.36,49.38,49.01,49.02,262314.0,46.2473,46.266,45.9193,45.9287,262314.0
2022-05-05 11:50:00,49.04,49.1,48.77,48.79,290094.0,45.9475,46.0037,45.6945,45.7132,290094.0
2022-05-05 12:00:00,48.78,48.85,48.56,48.84,335259.0,45.7039,45.7694,45.4977,45.7601,335259.0
2022-05-05 12:10:00,48.84,48.93,48.54,48.64,136721.0,45.7601,45.8444,45.479,45.5727,136721.0
2022-05-05 12:20:00,48.64,48.68,48.25,48.53,285670.0,45.5727,45.6102,45.2073,45.4696,285670.0
2022-05-05 12:30:00,48.53,48.62,47.84,47.96,316154.0,45.4696,45.5539,44.8231,44.9356,316154.0
2022-05-05 12:40:00,47.95,48.29,47.29,48.12,278640.0,44.9262,45.2448,44.3078,45.0855,278640.0
2022-05-05 12:50:00,48.13,48.31,48.02,48.19,182884.0,45.0948,45.2635,44.9918,45.1511,182884.0
2022-05-05 13:00:00,48.21,48.69,48.21,48.66,273118.0,45.1698,45.6195,45.1698,45.5914,273118.0
2022-05-05 13:10:00,48.66,48.88,48.38,48.85,171404.0,45.5914,45.7975,45.3291,45.7694,171404.0
2022-05-05 13:20:00,48.83,49.0,48.47,48.53,207185.0,45.7507,45.91,45.4134,45.4696,207185.0
2022-05-05 13:30:00,48.52,48.83,48.35,48.58,179902.0,45.4603,45.7507,45.301,45.5165,179902.0
2022-05-05 13:40:00,48.57,48.77,48.42,48.42,130411.0,45.5071,45.6945,45.3666,45.3666,130411.0
2022-05-05 13:50:00,48.42,48.72,48.27,48.6,207317.0,45.3666,45.6476,45.226,45.5352,207317.0
2022-05-05 14:00:00,48.6,48.72,48.26,48.39,176885.0,45.5352,45.6476,45.2166,45.3384,176885.0
2022-05-05 14:10:00,48.39,48.51,48.13,48.51,126462.0,45.3384,45.4509,45.0948,45.4509,126462.0
2022-05-05 14:20:00,48.51,48.56,48.23,48.26,144048.0,45.4509,45.4977,45.1885,45.2166,144048.0
2022-05-05 14:30:00,48.27,48.29,48.08,48.24,127478.0,45.226,45.2448,45.048,45.1979,127478.0
2022-05-05 14:40:00,48.24,48.32,48.1,48.25,131116.0,45.1979,45.2729,45.0667,45.2073,131116.0
2022-05-05 14:50:00,48.25,48.44,48.15,48.22,160199.0,45.2073,45.3853,45.1136,45.1792,160199.0
2022-05-05 15:00:00,48.23,48.27,47.94,47.98,234699.0,45.1885,45.226,44.9168,44.9543,234699.0
2022-05-05 15:10:00,47.99,48.01,47.41,47.58,330816.0,44.9637,44.9824,44.4202,44.5795,330816.0
2022-05-05 15:20:00,47.57,47.76,47.43,47.43,334297.0,44.5702,44.7482,44.439,44.439,334297.0
2022-05-05 15:30:00,47.43,47.98,47.41,47.74,531083.0,44.439,44.9543,44.4202,44.7294,531083.0
2022-05-05 15:40:00,47.74,47.98,47.53,47.58,470651.0,44.7294,44.9543,44.5327,44.5795,470651.0
2022-05-05 15:50:00,47.58,48.22,47.57,48.05,1223721.0,44.5795,45.1792,44.5702,45.0199,1223721.0
2022-05-06 09:30:00,48.01,48.2,47.15,47.49,322235.0,44.9824,45.1604,44.1766,44.4952,322235.0
2022-05-06 09:40:00,47.47,47.75,47.03,47.23,259416.0,44.4765,44.7388,44.0642,44.2516,259416.0
2022-05-06 09:50:00,47.18,47.79,47.06,47.77,144965.0,44.2048,44.7763,44.0923,44.7575,144965.0
2022-05-06 10:00:00,47.76,48.55,47.75,48.37,309189.0,44.7482,45.4884,44.7388,45.3197,309189.0
2022-05-06 10:10:00,48.36,49.2,48.22,49.06,387577.0,45.3103,46.0974,45.1792,45.9662,387577.0
2022-05-06 10:20:00,49.05,49.64,49.01,49.52,405373.0,45.9568,46.5096,45.9193,46.3972,405373.0
2022-05-06 10:30:00,49.52,49.58,48.85,49.13,406136.0,46.3972,46.4534,45.7694,46.0318,406136.0
2022-05-06 10:40:00,49.12,49.46,49.02,49.08,439452.0,46.0224,46.341,45.9287,45.9849,439452.0
2022-05-06 10:50:00,49.08,49.34,48.85,49.22,508154.0,45.9849,46.2285,45.7694,46.1161,508154.0
2022-05-06 11:00:00,49.22,49.24,48.64,48.96,223728.0,46.1161,46.1348,45.5727,45.8725,223728.0
2022-05-06 11:10:00,48.95,49.17,48.58,49.03,256843.0,45.8631,46.0693,45.5165,45.9381,256843.0
2022-05-06 11:20:00,49.04,49.31,48.94,49.17,337942.0,45.9475,46.2004,45.8538,46.0693,337942.0
2022-05-06 11:30:00,49.17,49.2,48.75,48.76,138421.0,46.0693,46.0974,45.6757,45.6851,138421.0
2022-05-06 11:40:00,48.77,49.07,48.74,48.77,136851.0,45.6945,45.9756,45.6664,45.6945,136851.0
2022-05-06 11:50:00,48.77,49.07,48.67,48.7,157672.0,45.6945,45.9756,45.6008,45.6289,157672.0
2022-05-06 12:00:00,48.7,48.79,48.46,48.47,300537.0,45.6289,45.7132,45.404,45.4134,300537.0
2022-05-06 12:10:00,48.45,48.52,48.05,48.32,160259.0,45.3947,45.4603,45.0199,45.2729,160259.0
2022-05-06 12:20:00,48.33,48.79,48.32,48.72,106219.0,45.2822,45.7132,45.2729,45.6476,106219.0
2022-05-06 12:30:00,48.72,48.93,48.59,48.82,86463.0,45.6476,45.8444,45.5258,45.7413,86463.0
2022-05-06 12:40:00,48.83,49.12,48.77,49.0,94744.0,45.7507,46.0224,45.6945,45.91,94744.0
2022-05-06 12:50:00,49.01,49.1,48.75,49.07,84729.0,45.9193,46.0037,45.6757,45.9756,84729.0
2022-05-06 13:00:00,49.07,49.07,48.77,48.82,102639.0,45.9756,45.9756,45.6945,45.7413,102639.0
2022-05-06 13:10:00,48.81,48.85,48.37,48.44,116240.0,45.732,45.7694,45.3197,45.3853,116240.0
2022-05-06 13:20:00,48.44,48.61,48.29,48.56,110178.0,45.3853,45.5446,45.2448,45.4977,110178.0
2022-05-06 13:30:00,48.56,48.67,48.32,48.43,82339.0,45.4977,45.6008,45.2729,45.3759,82339.0
2022-05-06 13:40:00,48.43,48.54,48.36,48.49,79352.0,45.3759,45.479,45.3103,45.4321,79352.0
2022-05-06 13:50:00,48.48,48.5,48.15,48.23,86729.0,45.4228,45.4415,45.1136,45.1885,86729.0
2022-05-06 14:00:00,48.21,48.32,48.03,48.05,119340.0,45.1698,45.2729,45.0012,45.0199,119340.0
2022-05-06 14:10:00,48.05,48.19,48.0,48.03,109159.0,45.0199,45.1511,44.973,45.0012,109159.0
2022-05-06 14:20:00,48.02,48.16,47.95,48.04,72904.0,44.9918,45.123,44.9262,45.0105,72904.0
2022-05-06 14:30:00,48.04,48.12,47.89,47.95,80094.0,45.0105,45.0855,44.87,44.9262,80094.0
2022-05-06 14:40:00,47.97,48.13,47.9,48.11,90597.0,44.9449,45.0948,44.8793,45.0761,90597.0
2022-05-06 14:50:00,48.12,48.26,48.0,48.01,79707.0,45.0855,45.2166,44.973,44.9824,79707.0
2022-05-06 15:00:00,48.01,48.1,47.89,47.96,87627.0,44.9824,45.0667,44.87,44.9356,87627.0
2022-05-06 15:10:00,47.96,48.07,47.95,48.07,130624.0,44.9356,45.0386,44.9262,45.0386,130624.0
2022-05-06 15:20:00,48.07,48.08,47.89,48.03,151652.0,45.0386,45.048,44.87,45.0012,151652.0
2022-05-06 15:30:00,48.03,48.25,48.01,48.21,383241.0,45.0012,45.2073,44.9824,45.1698,383241.0
2022-05-06 15:40:00,48.21,48.48,48.18,48.47,333596.0,45.1698,45.4228,45.1417,45.4134,333596.0
2022-05-06 15:50:00,48.47,48.92,48.47,48.82,987588.0,45.4134,45.835,45.4134,45.7413,987588.0
2022-05-09 09:30:00,48.08,48.6,47.67,48.34,360330.0,45.048,45.5352,44.6639,45.2916,360330.0
2022-05-09 09:40:00,48.37,48.63,48.08,48.51,196733.0,45.3197,45.5633,45.048,45.4509,196733.0
2022-05-09 09:50:00,48.51,48.71,48.19,48.23,173041.0,45.4509,45.6383,45.1511,45.1885,173041.0
2022-05-09 10:00:00,48.25,48.35,48.05,48.12,107219.0,45.2073,45.301,45.0199,45.0855,107219.0
2022-05-09 10:10:00,48.17,48.87,48.14,48.85,142822.0,45.1323,45.7882,45.1042,45.7694,142822.0
2022-05-09 10:20:00,48.85,49.55,48.79,49.48,373185.0,45.7694,46.4253,45.7132,46.3597,373185.0
2022-05-09 10:30:00,49.48,49.49,48.98,48.99,174377.0,46.3597,46.3691,45.8912,45.9006,174377.0
2022-05-09 10:40:00,49.0,49.72,49.0,49.68,202598.0,45.91,46.5846,45.91,46.5471,202598.0
2022-05-09 10:50:00,49.67,49.73,49.28,49.35,317831.0,46.5377,46.5939,46.1723,46.2379,317831.0
2022-05-09 11:00:00,49.35,49.61,49.24,49.39,270119.0,46.2379,46.4815,46.1348,46.2754,270119.0
2022-05-09 11:10:00,49.39,49.82,49.35,49.72,411840.0,46.2754,46.6783,46.2379,46.5846,411840.0
2022-05-09 11:20:00,49.73,49.73,49.44,49.57,188605.0,46.5939,46.5939,46.3222,46.444,188605.0
2022-05-09 11:30:00,49.57,49.97,49.47,49.96,207457.0,46.444,46.8188,46.3503,46.8094,207457.0
2022-05-09 11:40:00,49.96,50.16,49.82,50.06,178212.0,46.8094,46.9968,46.6783,46.9031,178212.0
2022-05-09 11:50:00,50.05,50.25,50.0,50.0,163521.0,46.8938,47.0812,46.8469,46.8469,163521.0
2022-05-09 12:00:00,49.98,50.15,49.65,50.09,384535.0,46.8282,46.9875,46.519,46.9312,384535.0
2022-05-09 12:10:00,50.12,50.92,50.12,50.76,365399.0,46.9594,47.7089,46.9594,47.559,365399.0
2022-05-09 12:20:00,50.76,50.79,50.22,50.51,326831.0,47.559,47.5871,47.053,47.3248,326831.0
2022-05-09 12:30:00,50.5,50.63,50.16,50.17,156879.0,47.3154,47.4372,46.9968,47.0062,156879.0
2022-05-09 12:40:00,50.2,50.27,49.83,49.87,126613.0,47.0343,47.0999,46.6876,46.7251,126613.0
2022-05-09 12:50:00,49.86,49.94,49.7,49.91,193794.0,46.7157,46.7907,46.5658,46.7626,193794.0
2022-05-09 13:00:00,49.91,50.05,49.84,49.96,142641.0,46.7626,46.8938,46.697,46.8094,142641.0
2022-05-09 13:10:00,49.94,50.11,49.86,50.07,79713.0,46.7907,46.95,46.7157,46.9125,79713.0
2022-05-09 13:20:00,50.06,50.44,49.97,50.39,130008.0,46.9031,47.2592,46.8188,47.2123,130008.0
2022-05-09 13:30:00,50.4,50.47,50.17,50.34,182158.0,47.2217,47.2873,47.0062,47.1655,182158.0
2022-05-09 13:40:00,50.33,50.54,50.3,50.35,145667.0,47.1561,47.3529,47.128,47.1748,145667.0
2022-05-09 13:50:00,50.35,50.35,50.1,50.2,137134.0,47.1748,47.1748,46.9406,47.0343,137134.0
2022-05-09 14:00:00,50.2,50.2,49.8,49.89,158051.0,47.0343,47.0343,46.6595,46.7439,158051.0
2022-05-09 14:10:00,49.88,50.09,49.82,50.04,169894.0,46.7345,46.9312,46.6783,46.8844,169894.0
2022-05-09 14:20:00,50.05,50.05,49.73,49.77,96166.0,46.8938,46.8938,46.5939,46.6314,96166.0
2022-05-09 14:30:00,49.78,49.93,49.64,49.8,92523.0,46.6408,46.7813,46.5096,46.6595,92523.0
2022-05-09 14:40:00,49.8,49.9,49.69,49.75,134184.0,46.6595,46.7532,46.5565,46.6127,134184.0
2022-05-09 14:50:00,49.73,50.2,49.67,50.15,177059.0,46.5939,47.0343,46.5377,46.9875,177059.0
2022-05-09 15:00:00,50.15,50.34,50.02,50.04,180775.0,46.9875,47.1655,46.8657,46.8844,180775.0
2022-05-09 15:10:00,50.02,50.24,50.0,50.19,248210.0,46.8657,47.0718,46.8469,47.0249,248210.0
2022-05-09 15:20:00,50.19,50.2,49.99,50.15,374851.0,47.0249,47.0343,46.8375,46.9875,374851.0
2022-05-09 15:30:00,50.15,50.15,49.91,50.03,370111.0,46.9875,46.9875,46.7626,46.875,370111.0
2022-05-09 15:40:00,50.03,50.05,49.38,49.42,374351.0,46.875,46.8938,46.266,46.3035,374351.0
2022-05-09 15:50:00,49.41,49.43,49.12,49.25,1163348.0,46.2941,46.3129,46.0224,46.1442,1163348.0
2022-05-10 09:30:00,49.97,50.89,49.78,50.81,422949.0,46.8188,47.6808,46.6408,47.6058,422949.0
2022-05-10 09:40:00,50.8,50.85,50.16,50.53,291989.0,47.5965,47.6433,46.9968,47.3435,291989.0
2022-05-10 09:50:00,50.53,50.71,49.94,49.99,182469.0,47.3435,47.5121,46.7907,46.8375,182469.0
2022-05-10 10:00:00,49.98,50.09,49.62,49.82,136641.0,46.8282,46.9312,46.4909,46.6783,136641.0
2022-05-10 10:10:00,49.82,50.05,49.75,49.8,126284.0,46.6783,46.8938,46.6127,46.6595,126284.0
2022-05-10 10:20:00,49.81,49.89,49.45,49.57,220011.0,46.6689,46.7439,46.3316,46.444,220011.0
2022-05-10 10:30:00,49.56,49.63,49.34,49.49,79075.0,46.4347,46.5003,46.2285,46.3691,79075.0
2022-05-10 10:40:00,49.5,49.51,49.05,49.08,67450.0,46.3784,46.3878,45.9568,45.9849,67450.0
2022-05-10 10:50:00,49.07,49.14,48.89,48.94,108040.0,45.9756,46.0412,45.8069,45.8538,108040.0
2022-05-10 11:00:00,48.94,49.04,48.52,48.59,169062.0,45.8538,45.9475,45.4603,45.5258,169062.0
2022-05-10 11:10:00,48.6,48.87,48.58,48.85,112785.0,45.5352,45.7882,45.5165,45.7694,112785.0
2022-05-10 11:20:00,48.87,48.91,48.63,48.83,128490.0,45.7882,45.8257,45.5633,45.7507,128490.0
2022-05-10 11:30:00,48.82,49.23,48.67,49.21,159482.0,45.7413,46.1255,45.6008,46.1067,159482.0
2022-05-10 11:40:00,49.2,49.24,48.84,48.87,75923.0,46.0974,46.1348,45.7601,45.7882,75923.0
2022-05-10 11:50:00,48.88,49.13,48.72,49.07,86663.0,45.7975,46.0318,45.6476,45.9756,86663.0
2022-05-10 12:00:00,49.06,49.22,48.8,48.8,98191.0,45.9662,46.1161,45.7226,45.7226,98191.0
2022-05-10 12:10:00,48.81,48.97,48.61,48.66,80872.0,45.732,45.8819,45.5446,45.5914,80872.0
2022-05-10 12:20:00,48.62,48.75,48.53,48.56,123749.0,45.5539,45.6757,45.4696,45.4977,123749.0
2022-05-10 12:30:00,48.55,48.69,48.38,48.53,210929.0,45.4884,45.6195,45.3291,45.4696,210929.0
2022-05-10 12:40:00,48.51,48.83,48.48,48.75,91202.0,45.4509,45.7507,45.4228,45.6757,91202.0
2022-05-10 12:50:00,48.75,48.75,48.55,48.67,80108.0,45.6757,45.6757,45.4884,45.6008,80108.0
2022-05-10 13:00:00,48.67,49.03,48.66,49.01,71268.0,45.6008,45.9381,45.5914,45.9193,71268.0
2022-05-10 13:10:00,49.01,49.01,48.74,48.91,80672.0,45.9193,45.9193,45.6664,45.8257,80672.0
2022-05-10 13:20:00,48.91,49.26,48.86,49.26,58703.0,45.8257,46.1536,45.7788,46.1536,58703.0
2022-05-10 13:30:00,49.27,49.66,49.27,49.66,136317.0,46.163,46.5284,46.163,46.5284,136317.0
2022-05-10 13:40:00,49.67,49.92,49.65,49.87,131760.0,46.5377,46.772,46.519,46.7251,131760.0
2022-05-10 13:50:00,49.88,49.97,49.76,49.97,59325.0,46.7345,46.8188,46.6221,46.8188,59325.0
2022-05-10 14:00:00,49.97,49.97,49.67,49.71,68509.0,46.8188,46.8188,46.5377,46.5752,68509.0
2022-05-10 14:10:00,49.72,49.89,49.46,49.6,91636.0,46.5846,46.7439,46.341,46.4721,91636.0
2022-05-10 14:20:00,49.59,49.65,49.32,49.45,50137.0,46.4628,46.519,46.2098,46.3316,50137.0
2022-05-10 14:30:00,49.47,49.53,49.35,49.4,48924.0,46.3503,46.4066,46.2379,46.2848,48924.0
2022-05-10 14:40:00,49.39,49.6,49.23,49.38,82820.0,46.2754,46.4721,46.1255,46.266,82820.0
2022-05-10 14:50:00,49.38,49.48,49.19,49.34,85208.0,46.266,46.3597,46.088,46.2285,85208.0
2022-05-10 15:00:00,49.4,49.59,49.31,49.34,64300.0,46.2848,46.4628,46.2004,46.2285,64300.0
2022-05-10 15:10:00,49.31,49.37,49.12,49.25,127529.0,46.2004,46.2566,46.0224,46.1442,127529.0
2022-05-10 15:20:00,49.25,49.25,48.92,49.01,164572.0,46.1442,46.1442,45.835,45.9193,164572.0
2022-05-10 15:30:00,49.0,49.05,48.85,48.86,216506.0,45.91,45.9568,45.7694,45.7788,216506.0
2022-05-10 15:40:00,48.85,48.89,48.67,48.75,156578.0,45.7694,45.8069,45.6008,45.6757,156578.0
2022-05-10 15:50:00,48.73,48.79,48.55,48.59,446912.0,45.657,45.7132,45.4884,45.5258,446912.0
2022-05-11 09:30:00,48.31,48.92,48.01,48.42,286352.0,45.2635,45.835,44.9824,45.3666,286352.0
2022-05-11 09:40:00,48.35,48.92,48.23,48.75,108308.0,45.301,45.835,45.1885,45.6757,108308.0
2022-05-11 09:50:00,48.74,48.95,48.57,48.87,162325.0,45.6664,45.8631,45.5071,45.7882,162325.0
2022-05-11 10:00:00,48.87,48.88,48.51,48.57,87512.0,45.7882,45.7975,45.4509,45.5071,87512.0
2022-05-11 10:10:00,48.56,48.68,48.33,48.68,73747.0,45.4977,45.6102,45.2822,45.6102,73747.0
2022-05-11 10:20:00,48.72,48.88,48.51,48.59,98426.0,45.6476,45.7975,45.4509,45.5258,98426.0
2022-05-11 10:30:00,48.58,48.76,48.46,48.61,94040.0,45.5165,45.6851,45.404,45.5446,94040.0
2022-05-11 10:40:00,48.62,48.81,48.39,48.4,71414.0,45.5539,45.732,45.3384,45.3478,71414.0
2022-05-11 10:50:00,48.4,48.41,48.08,48.11,74591.0,45.3478,45.3572,45.048,45.0761,74591.0
2022-05-11 11:00:00,48.11,48.13,47.95,48.0,102208.0,45.0761,45.0948,44.9262,44.973,102208.0
2022-05-11 11:10:00,48.0,48.05,47.68,47.7,93768.0,44.973,45.0199,44.6732,44.692,93768.0
2022-05-11 11:20:00,47.69,48.01,47.66,47.99,90134.0,44.6826,44.9824,44.6545,44.9637,90134.0
2022-05-11 11:30:00,47.98,48.17,47.81,47.99,82430.0,44.9543,45.1323,44.795,44.9637,82430.0
2022-05-11 11:40:00,47.97,48.07,47.86,47.86,100010.0,44.9449,45.0386,44.8419,44.8419,100010.0
2022-05-11 11:50:00,47.87,47.92,47.74,47.84,86944.0,44.8512,44.8981,44.7294,44.8231,86944.0
2022-05-11 12:00:00,47.84,47.85,47.68,47.69,109578.0,44.8231,44.8325,44.6732,44.6826,109578.0
2022-05-11 12:10:00,47.67,47.74,47.54,47.57,91922.0,44.6639,44.7294,44.5421,44.5702,91922.0
2022-05-11 12:20:00,47.58,47.82,47.44,47.47,137734.0,44.5795,44.8044,44.4484,44.4765,137734.0
2022-05-11 12:30:00,47.45,47.54,47.37,47.45,100062.0,44.4577,44.5421,44.3828,44.4577,100062.0
2022-05-11 12:40:00,47.45,47.59,47.25,47.37,79642.0,44.4577,44.5889,44.2703,44.3828,79642.0
2022-05-11 12:50:00,47.37,47.37,47.15,47.24,71459.0,44.3828,44.3828,44.1766,44.261,71459.0
2022-05-11 13:00:00,47.22,47.24,47.03,47.1,88799.0,44.2422,44.261,44.0642,44.1298,88799.0
2022-05-11 13:10:00,47.11,47.3,47.11,47.24,76431.0,44.1392,44.3172,44.1392,44.261,76431.0
2022-05-11 13:20:00,47.24,47.39,47.16,47.29,67422.0,44.261,44.4015,44.186,44.3078,67422.0
2022-05-11 13:30:00,47.29,47.36,47.09,47.09,96114.0,44.3078,44.3734,44.1204,44.1204,96114.0
2022-05-11 13:40:00,47.07,47.18,46.95,47.17,109925.0,44.1017,44.2048,43.9893,44.1954,109925.0
2022-05-11 13:50:00,47.14,47.2,46.89,46.96,77566.0,44.1673,44.2235,43.933,43.9986,77566.0
2022-05-11 14:00:00,46.97,47.25,46.96,47.07,99145.0,44.008,44.2703,43.9986,44.1017,99145.0
2022-05-11 14:10:00,47.07,47.17,47.03,47.08,92170.0,44.1017,44.1954,44.0642,44.1111,92170.0
2022-05-11 14:20:00,47.07,47.46,46.94,47.29,164293.0,44.1017,44.4671,43.9799,44.3078,164293.0
2022-05-11 14:30:00,47.3,47.54,47.19,47.45,96789.0,44.3172,44.5421,44.2141,44.4577,96789.0
2022-05-11 14:40:00,47.45,47.61,47.3,47.35,74409.0,44.4577,44.6076,44.3172,44.364,74409.0
2022-05-11 14:50:00,47.35,47.37,47.16,47.22,65187.0,44.364,44.3828,44.186,44.2422,65187.0
2022-05-11 15:00:00,47.23,47.24,46.99,47.04,107842.0,44.2516,44.261,44.0267,44.0736,107842.0
2022-05-11 15:10:00,47.03,47.17,46.87,47.11,164549.0,44.0642,44.1954,43.9143,44.1392,164549.0
2022-05-11 15:20:00,47.11,47.19,47.02,47.06,124613.0,44.1392,44.2141,44.0548,44.0923,124613.0
2022-05-11 15:30:00,47.07,47.15,46.95,46.97,184652.0,44.1017,44.1766,43.9893,44.008,184652.0
2022-05-11 15:40:00,46.97,47.06,46.65,46.65,242267.0,44.008,44.0923,43.7082,43.7082,242267.0
2022-05-11 15:50:00,46.65,46.74,46.47,46.58,820728.0,43.7082,43.7925,43.5395,43.6426,820728.0
2022-05-12 09:30:00,45.98,46.37,45.85,45.97,283034.0,43.0804,43.4458,42.9586,43.0711,283034.0
2022-05-12 09:40:00,45.99,46.58,45.92,46.45,245948.0,43.0898,43.6426,43.0242,43.5208,245948.0
2022-05-12 09:50:00,46.43,47.3,46.4,47.19,277704.0,43.502,44.3172,43.4739,44.2141,277704.0
2022-05-12 10:00:00,47.18,47.7,47.04,47.68,314065.0,44.2048,44.692,44.0736,44.6732,314065.0
2022-05-12 10:10:00,47.68,47.77,47.51,47.75,157296.0,44.6732,44.7575,44.5139,44.7388,157296.0
2022-05-12 10:20:00,47.76,47.82,47.61,47.64,117113.0,44.7482,44.8044,44.6076,44.6357,117113.0
2022-05-12 10:30:00,47.66,47.72,47.39,47.62,101239.0,44.6545,44.7107,44.4015,44.617,101239.0
2022-05-12 10:40:00,47.6,47.6,47.4,47.54,74118.0,44.5983,44.5983,44.4109,44.5421,74118.0
2022-05-12 10:50:00,47.56,47.75,47.48,47.74,196914.0,44.5608,44.7388,44.4858,44.7294,196914.0
2022-05-12 11:00:00,47.74,47.79,47.51,47.68,115455.0,44.7294,44.7763,44.5139,44.6732,115455.0
2022-05-12 11:10:00,47.7,47.71,47.29,47.39,127648.0,44.692,44.7013,44.3078,44.4015,127648.0
2022-05-12 11:20:00,47.41,47.48,47.2,47.34,72790.0,44.4202,44.4858,44.2235,44.3547,72790.0
2022-05-12 11:30:00,47.33,47.38,47.09,47.29,91777.0,44.3453,44.3921,44.1204,44.3078,91777.0
2022-05-12 11:40:00,47.3,47.32,46.97,47.01,71823.0,44.3172,44.3359,44.008,44.0455,71823.0
2022-05-12 11:50:00,47.0,47.01,46.67,46.68,68948.0,44.0361,44.0455,43.7269,43.7363,68948.0
2022-05-12 12:00:00,46.67,46.68,46.43,46.57,75592.0,43.7269,43.7363,43.502,43.6332,75592.0
2022-05-12 12:10:00,46.55,46.59,46.4,46.54,82909.0,43.6145,43.652,43.4739,43.6051,82909.0
2022-05-12 12:20:00,46.55,46.79,46.48,46.7,67825.0,43.6145,43.8393,43.5489,43.755,67825.0
2022-05-12 12:30:00,46.7,46.91,46.7,46.76,62142.0,43.755,43.9518,43.755,43.8112,62142.0
2022-05-12 12:40:00,46.75,46.91,46.62,46.77,145829.0,43.8019,43.9518,43.6801,43.8206,145829.0
2022-05-12 12:50:00,46.77,46.82,46.67,46.68,72466.0,43.8206,43.8675,43.7269,43.7363,72466.0
2022-05-12 13:00:00,46.7,46.77,46.49,46.57,63469.0,43.755,43.8206,43.5583,43.6332,63469.0
2022-05-12 13:10:00,46.56,46.67,46.33,46.39,144025.0,43.6239,43.7269,43.4084,43.4646,144025.0
2022-05-12 13:20:00,46.4,46.52,46.24,46.35,141612.0,43.4739,43.5864,43.324,43.4271,141612.0
2022-05-12 13:30:00,46.36,46.42,46.03,46.08,82524.0,43.4365,43.4927,43.1273,43.1741,82524.0
2022-05-12 13:40:00,46.06,46.1,45.81,45.85,141921.0,43.1554,43.1929,42.9211,42.9586,141921.0
2022-05-12 13:50:00,45.84,45.91,45.72,45.73,93830.0,42.9493,43.0148,42.8368,42.8462,93830.0
2022-05-12 14:00:00,45.72,45.87,45.62,45.62,205211.0,42.8368,42.9774,42.7431,42.7431,205211.0
2022-05-12 14:10:00,45.61,45.64,45.49,45.57,209970.0,42.7338,42.7619,42.6213,42.6963,209970.0
2022-05-12 14:20:00,45.56,45.73,45.45,45.52,142376.0,42.6869,42.8462,42.5838,42.6494,142376.0
2022-05-12 14:30:00,45.51,45.57,45.24,45.24,129601.0,42.6401,42.6963,42.3871,42.3871,129601.0
2022-05-12 14:40:00,45.25,45.41,45.21,45.25,114502.0,42.3965,42.5464,42.359,42.3965,114502.0
2022-05-12 14:50:00,45.25,45.38,45.19,45.23,99727.0,42.3965,42.5183,42.3402,42.3777,99727.0
2022-05-12 15:00:00,45.23,45.4,45.18,45.38,173021.0,42.3777,42.537,42.3309,42.5183,173021.0
2022-05-12 15:10:00,45.37,45.7,45.29,45.66,123174.0,42.5089,42.8181,42.4339,42.7806,123174.0
2022-05-12 15:20:00,45.66,46.12,45.62,45.86,182092.0,42.7806,43.2116,42.7431,42.968,182092.0
2022-05-12 15:30:00,45.85,46.04,45.82,46.01,209288.0,42.9586,43.1366,42.9305,43.1085,209288.0
2022-05-12 15:40:00,46.02,46.2,45.9,45.9,302450.0,43.1179,43.2866,43.0055,43.0055,302450.0
2022-05-12 15:50:00,45.91,46.17,45.84,46.16,800195.0,43.0148,43.2584,42.9493,43.2491,800195.0
2022-05-13 09:30:00,46.46,46.48,45.72,45.87,280494.0,43.5302,43.5489,42.8368,42.9774,280494.0
2022-05-13 09:40:00,45.87,46.53,45.75,46.23,291635.0,42.9774,43.5957,42.8649,43.3147,291635.0
2022-05-13 09:50:00,46.21,46.56,46.17,46.35,199712.0,43.2959,43.6239,43.2584,43.4271,199712.0
2022-05-13 10:00:00,46.33,46.49,46.17,46.44,110280.0,43.4084,43.5583,43.2584,43.5114,110280.0
2022-05-13 10:10:00,46.44,46.46,46.25,46.38,163046.0,43.5114,43.5302,43.3334,43.4552,163046.0
2022-05-13 10:20:00,46.38,46.46,46.21,46.33,133141.0,43.4552,43.5302,43.2959,43.4084,133141.0
2022-05-13 10:30:00,46.35,46.43,46.25,46.41,183905.0,43.4271,43.502,43.3334,43.4833,183905.0
2022-05-13 10:40:00,46.42,46.44,46.17,46.23,90574.0,43.4927,43.5114,43.2584,43.3147,90574.0
2022-05-13 10:50:00,46.21,46.32,46.16,46.25,72888.0,43.2959,43.399,43.2491,43.3334,72888.0
2022-05-13 11:00:00,46.25,46.29,46.11,46.21,73679.0,43.3334,43.3709,43.2022,43.2959,73679.0
2022-05-13 11:10:00,46.23,46.39,46.09,46.12,90765.0,43.3147,43.4646,43.1835,43.2116,90765.0
2022-05-13 11:20:00,46.13,46.37,46.13,46.36,47286.0,43.221,43.4458,43.221,43.4365,47286.0
2022-05-13 11:30:00,46.36,46.5,46.24,46.44,71802.0,43.4365,43.5676,43.324,43.5114,71802.0
2022-05-13 11:40:00,46.44,46.52,46.38,46.5,67840.0,43.5114,43.5864,43.4552,43.5676,67840.0
2022-05-13 11:50:00,46.49,46.53,46.42,46.48,79824.0,43.5583,43.5957,43.4927,43.5489,79824.0
2022-05-13 12:00:00,46.49,46.6,46.4,46.59,76060.0,43.5583,43.6613,43.4739,43.652,76060.0
2022-05-13 12:10:00,46.59,46.75,46.58,46.69,83362.0,43.652,43.8019,43.6426,43.7457,83362.0
2022-05-13 12:20:00,46.69,46.73,46.63,46.66,76227.0,43.7457,43.7831,43.6894,43.7175,76227.0
2022-05-13 12:30:00,46.66,46.76,46.65,46.7,59211.0,43.7175,43.8112,43.7082,43.755,59211.0
2022-05-13 12:40:00,46.7,46.76,46.63,46.69,47332.0,43.755,43.8112,43.6894,43.7457,47332.0
2022-05-13 12:50:00,46.68,46.68,46.53,46.62,60727.0,43.7363,43.7363,43.5957,43.6801,60727.0
2022-05-13 13:00:00,46.63,46.67,46.54,46.63,43324.0,43.6894,43.7269,43.6051,43.6894,43324.0
2022-05-13 13:10:00,46.63,46.66,46.51,46.54,58818.0,43.6894,43.7175,43.577,43.6051,58818.0
2022-05-13 13:20:00,46.55,46.59,46.47,46.57,50802.0,43.6145,43.652,43.5395,43.6332,50802.0
2022-05-13 13:30:00,46.57,46.6,46.45,46.46,38268.0,43.6332,43.6613,43.5208,43.5302,38268.0
2022-05-13 13:40:00,46.47,46.47,46.32,46.38,58649.0,43.5395,43.5395,43.399,43.4552,58649.0
2022-05-13 13:50:00,46.37,46.4,46.17,46.24,53604.0,43.4458,43.4739,43.2584,43.324,53604.0
2022-05-13 14:00:00,46.22,46.23,45.98,46.08,68735.0,43.3053,43.3147,43.0804,43.1741,68735.0
2022-05-13 14:10:00,46.08,46.14,45.98,46.06,60259.0,43.1741,43.2303,43.0804,43.1554,60259.0
2022-05-13 14:20:00,46.06,46.09,45.97,46.09,54280.0,43.1554,43.1835,43.0711,43.1835,54280.0
2022-05-13 14:30:00,46.09,46.29,46.08,46.22,99181.0,43.1835,43.3709,43.1741,43.3053,99181.0
2022-05-13 14:40:00,46.23,46.36,46.19,46.28,46824.0,43.3147,43.4365,43.2772,43.3615,46824.0
2022-05-13 14:50:00,46.27,46.45,46.27,46.41,62283.0,43.3521,43.5208,43.3521,43.4833,62283.0
2022-05-13 15:00:00,46.42,46.5,46.4,46.46,76101.0,43.4927,43.5676,43.4739,43.5302,76101.0
2022-05-13 15:10:00,46.47,46.55,46.46,46.51,84464.0,43.5395,43.6145,43.5302,43.577,84464.0
2022-05-13 15:20:00,46.51,46.65,46.46,46.63,110315.0,43.577,43.7082,43.5302,43.6894,110315.0
2022-05-13 15:30:00,46.64,46.72,46.43,46.61,212717.0,43.6988,43.7738,43.502,43.6707,212717.0
2022-05-13 15:40:00,46.61,46.67,46.43,46.55,233774.0,43.6707,43.7269,43.502,43.6145,233774.0
2022-05-13 15:50:00,46.54,46.68,46.38,46.66,551065.0,43.6051,43.7363,43.4552,43.7175,551065.0
2022-05-16 09:30:00,46.49,46.49,45.54,45.75,172853.0,43.5583,43.5583,42.6682,42.8649,172853.0
2022-05-16 09:40:00,45.76,45.77,45.27,45.46,104911.0,42.8743,42.8837,42.4152,42.5932,104911.0
2022-05-16 09:50:00,45.45,45.7,45.38,45.64,211635.0,42.5838,42.8181,42.5183,42.7619,211635.0
2022-05-16 10:00:00,45.65,45.99,45.65,45.9,141770.0,42.7712,43.0898,42.7712,43.0055,141770.0
2022-05-16 10:10:00,45.88,46.05,45.84,46.0,76475.0,42.9867,43.146,42.9493,43.0992,76475.0
2022-05-16 10:20:00,46.0,46.29,45.95,46.22,60838.0,43.0992,43.3709,43.0523,43.3053,60838.0
2022-05-16 10:30:00,46.23,46.24,45.76,45.84,209370.0,43.3147,43.324,42.8743,42.9493,209370.0
2022-05-16 10:40:00,45.84,45.86,45.44,45.46,67808.0,42.9493,42.968,42.5745,42.5932,67808.0
2022-05-16 10:50:00,45.44,45.5,45.12,45.18,208532.0,42.5745,42.6307,42.2747,42.3309,208532.0
2022-05-16 11:00:00,45.16,45.35,45.09,45.34,133343.0,42.3121,42.4902,42.2466,42.4808,133343.0
2022-05-16 11:10:00,45.34,45.37,45.14,45.3,133093.0,42.4808,42.5089,42.2934,42.4433,133093.0
2022-05-16 11:20:00,45.29,45.29,45.14,45.22,91357.0,42.4339,42.4339,42.2934,42.3684,91357.0
2022-05-16 11:30:00,45.23,45.31,45.07,45.21,100356.0,42.3777,42.4527,42.2278,42.359,100356.0
2022-05-16 11:40:00,45.22,45.3,45.08,45.25,106006.0,42.3684,42.4433,42.2372,42.3965,106006.0
2022-05-16 11:50:00,45.27,45.44,45.2,45.41,108595.0,42.4152,42.5745,42.3496,42.5464,108595.0
2022-05-16 12:00:00,45.41,45.56,45.32,45.39,104668.0,42.5464,42.6869,42.462,42.5276,104668.0
2022-05-16 12:10:00,45.38,45.41,45.29,45.39,80614.0,42.5183,42.5464,42.4339,42.5276,80614.0
2022-05-16 12:20:00,45.37,45.38,45.24,45.29,99993.0,42.5089,42.5183,42.3871,42.4339,99993.0
2022-05-16 12:30:00,45.28,45.37,45.21,45.24,93688.0,42.4246,42.5089,42.359,42.3871,93688.0
2022-05-16 12:40:00,45.25,45.25,45.11,45.22,98940.0,42.3965,42.3965,42.2653,42.3684,98940.0
2022-05-16 12:50:00,45.22,45.25,45.0,45.05,132789.0,42.3684,42.3965,42.1622,42.2091,132789.0
2022-05-16 13:00:00,45.03,45.17,44.95,45.14,78260.0,42.1903,42.3215,42.1154,42.2934,78260.0
2022-05-16 13:10:00,45.13,45.32,45.13,45.16,83405.0,42.284,42.462,42.284,42.3121,83405.0
2022-05-16 13:20:00,45.17,45.4,45.16,45.4,80439.0,42.3215,42.537,42.3121,42.537,80439.0
2022-05-16 13:30:00,45.39,45.46,45.38,45.45,96544.0,42.5276,42.5932,42.5183,42.5838,96544.0
2022-05-16 13:40:00,45.46,45.58,45.35,45.36,94354.0,42.5932,42.7057,42.4902,42.4995,94354.0
2022-05-16 13:50:00,45.36,45.44,45.33,45.37,76269.0,42.4995,42.5745,42.4714,42.5089,76269.0
2022-05-16 14:00:00,45.36,45.49,45.29,45.46,90780.0,42.4995,42.6213,42.4339,42.5932,90780.0
2022-05-16 14:10:00,45.45,45.45,45.28,45.34,138245.0,42.5838,42.5838,42.4246,42.4808,138245.0
2022-05-16 14:20:00,45.33,45.5,45.3,45.47,136234.0,42.4714,42.6307,42.4433,42.6026,136234.0
2022-05-16 14:30:00,45.46,45.55,45.44,45.55,86558.0,42.5932,42.6775,42.5745,42.6775,86558.0
2022-05-16 14:40:00,45.55,45.74,45.55,45.64,125869.0,42.6775,42.8556,42.6775,42.7619,125869.0
2022-05-16 14:50:00,45.64,45.64,45.42,45.49,97283.0,42.7619,42.7619,42.5557,42.6213,97283.0
2022-05-16 15:00:00,45.49,45.53,45.24,45.24,115014.0,42.6213,42.6588,42.3871,42.3871,115014.0
2022-05-16 15:10:00,45.24,45.24,44.91,44.97,151201.0,42.3871,42.3871,42.0779,42.1341,151201.0
2022-05-16 15:20:00,44.95,45.01,44.9,44.96,120861.0,42.1154,42.1716,42.0685,42.1247,120861.0
2022-05-16 15:30:00,44.96,45.1,44.93,45.1,201977.0,42.1247,42.2559,42.0966,42.2559,201977.0
2022-05-16 15:40:00,45.11,45.14,44.99,45.12,215256.0,42.2653,42.2934,42.1529,42.2747,215256.0
2022-05-16 15:50:00,45.13,45.22,44.95,45.1,637787.0,42.284,42.3684,42.1154,42.2559,637787.0
2022-05-17 09:30:00,45.64,46.51,45.4,46.41,249700.0,42.7619,43.577,42.537,43.4833,249700.0
2022-05-17 09:40:00,46.44,46.62,46.28,46.42,107723.0,43.5114,43.6801,43.3615,43.4927,107723.0
2022-05-17 09:50:00,46.43,46.6,46.18,46.19,91288.0,43.502,43.6613,43.2678,43.2772,91288.0
2022-05-17 10:00:00,46.19,46.43,46.17,46.27,123181.0,43.2772,43.502,43.2584,43.3521,123181.0
2022-05-17 10:10:00,46.28,46.38,46.13,46.36,135831.0,43.3615,43.4552,43.221,43.4365,135831.0
2022-05-17 10:20:00,46.37,46.42,45.91,45.92,115887.0,43.4458,43.4927,43.0148,43.0242,115887.0
2022-05-17 10:30:00,45.91,46.01,45.74,45.77,145195.0,43.0148,43.1085,42.8556,42.8837,145195.0
2022-05-17 10:40:00,45.76,45.78,45.63,45.74,73575.0,42.8743,42.893,42.7525,42.8556,73575.0
2022-05-17 10:50:00,45.76,45.91,45.7,45.91,88625.0,42.8743,43.0148,42.8181,43.0148,88625.0
2022-05-17 11:00:00,45.9,46.2,45.9,46.19,100763.0,43.0055,43.2866,43.0055,43.2772,100763.0
2022-05-17 11:10:00,46.2,46.21,46.03,46.15,72781.0,43.2866,43.2959,43.1273,43.2397,72781.0
2022-05-17 11:20:00,46.13,46.22,46.07,46.16,54007.0,43.221,43.3053,43.1648,43.2491,54007.0
2022-05-17 11:30:00,46.16,46.19,46.11,46.15,63795.0,43.2491,43.2772,43.2022,43.2397,63795.0
2022-05-17 11:40:00,46.13,46.22,46.08,46.12,51517.0,43.221,43.3053,43.1741,43.2116,51517.0
2022-05-17 11:50:00,46.12,46.27,46.1,46.22,70114.0,43.2116,43.3521,43.1929,43.3053,70114.0
2022-05-17 12:00:00,46.22,46.28,46.15,46.16,41225.0,43.3053,43.3615,43.2397,43.2491,41225.0
2022-05-17 12:10:00,46.16,46.3,46.12,46.19,45790.0,43.2491,43.3802,43.2116,43.2772,45790.0
2022-05-17 12:20:00,46.19,46.37,46.16,46.32,72303.0,43.2772,43.4458,43.2491,43.399,72303.0
2022-05-17 12:30:00,46.32,46.33,46.25,46.28,47368.0,43.399,43.4084,43.3334,43.3615,47368.0
2022-05-17 12:40:00,46.27,46.37,46.23,46.35,56345.0,43.3521,43.4458,43.3147,43.4271,56345.0
2022-05-17 12:50:00,46.35,46.35,46.24,46.25,48236.0,43.4271,43.4271,43.324,43.3334,48236.0
2022-05-17 13:00:00,46.24,46.33,46.1,46.31,53803.0,43.324,43.4084,43.1929,43.3896,53803.0
2022-05-17 13:10:00,46.32,46.5,46.31,46.48,49237.0,43.399,43.5676,43.3896,43.5489,49237.0
2022-05-17 13:20:00,46.47,46.52,46.45,46.47,48770.0,43.5395,43.5864,43.5208,43.5395,48770.0
2022-05-17 13:30:00,46.47,46.51,46.39,46.42,38370.0,43.5395,43.577,43.4646,43.4927,38370.0
2022-05-17 13:40:00,46.4,46.42,46.34,46.37,39573.0,43.4739,43.4927,43.4177,43.4458,39573.0
2022-05-17 13:50:00,46.37,46.38,46.23,46.24,43823.0,43.4458,43.4552,43.3147,43.324,43823.0
2022-05-17 14:00:00,46.26,46.48,46.19,46.46,68762.0,43.3428,43.5489,43.2772,43.5302,68762.0
2022-05-17 14:10:00,46.44,46.44,46.04,46.13,62017.0,43.5114,43.5114,43.1366,43.221,62017.0
2022-05-17 14:20:00,46.11,46.18,45.89,46.07,71679.0,43.2022,43.2678,42.9961,43.1648,71679.0
2022-05-17 14:30:00,46.07,46.18,45.96,46.17,50111.0,43.1648,43.2678,43.0617,43.2584,50111.0
2022-05-17 14:40:00,46.22,46.42,46.18,46.41,54305.0,43.3053,43.4927,43.2678,43.4833,54305.0
2022-05-17 14:50:00,46.44,46.46,46.36,46.44,53295.0,43.5114,43.5302,43.4365,43.5114,53295.0
2022-05-17 15:00:00,46.43,46.72,46.4,46.69,177234.0,43.502,43.7738,43.4739,43.7457,177234.0
2022-05-17 15:10:00,46.69,47.0,46.64,47.0,237522.0,43.7457,44.0361,43.6988,44.0361,237522.0
2022-05-17 15:20:00,47.0,47.08,46.89,47.08,190269.0,44.0361,44.1111,43.933,44.1111,190269.0
2022-05-17 15:30:00,47.08,47.12,46.92,46.96,214468.0,44.1111,44.1485,43.9611,43.9986,214468.0
2022-05-17 15:40:00,46.95,47.0,46.7,46.76,202097.0,43.9893,44.0361,43.755,43.8112,202097.0
2022-05-17 15:50:00,46.79,46.95,46.73,46.93,522411.0,43.8393,43.9893,43.7831,43.9705,522411.0
2022-05-18 09:30:00,46.1,46.78,45.8,46.52,261931.0,43.1929,43.83,42.9118,43.5864,261931.0
2022-05-18 09:40:00,46.51,46.59,46.27,46.47,93436.0,43.577,43.652,43.3521,43.5395,93436.0
2022-05-18 09:50:00,46.47,46.48,46.16,46.18,108988.0,43.5395,43.5489,43.2491,43.2678,108988.0
2022-05-18 10:00:00,46.2,46.41,46.16,46.17,147332.0,43.2866,43.4833,43.2491,43.2584,147332.0
2022-05-18 10:10:00,46.16,46.27,46.07,46.11,142561.0,43.2491,43.3521,43.1648,43.2022,142561.0
2022-05-18 10:20:00,46.11,46.21,46.05,46.05,133545.0,43.2022,43.2959,43.146,43.146,133545.0
2022-05-18 10:30:00,46.03,46.13,45.93,46.0,230655.0,43.1273,43.221,43.0336,43.0992,230655.0
2022-05-18 10:40:00,46.02,46.17,45.95,46.16,129539.0,43.1179,43.2584,43.0523,43.2491,129539.0
2022-05-18 10:50:00,46.16,46.2,46.08,46.2,118368.0,43.2491,43.2866,43.1741,43.2866,118368.0
2022-05-18 11:00:00,46.19,46.21,45.8,45.81,127014.0,43.2772,43.2959,42.9118,42.9211,127014.0
2022-05-18 11:10:00,45.81,45.82,45.64,45.7,55612.0,42.9211,42.9305,42.7619,42.8181,55612.0
2022-05-18 11:20:00,45.68,45.69,45.38,45.44,48633.0,42.7993,42.8087,42.5183,42.5745,48633.0
2022-05-18 11:30:00,45.44,45.52,45.34,45.5,51339.0,42.5745,42.6494,42.4808,42.6307,51339.0
2022-05-18 11:40:00,45.49,45.64,45.45,45.55,67560.0,42.6213,42.7619,42.5838,42.6775,67560.0
2022-05-18 11:50:00,45.55,45.56,45.4,45.41,59026.0,42.6775,42.6869,42.537,42.5464,59026.0
2022-05-18 12:00:00,45.4,45.47,45.28,45.3,56866.0,42.537,42.6026,42.4246,42.4433,56866.0
2022-05-18 12:10:00,45.29,45.46,45.28,45.37,68260.0,42.4339,42.5932,42.4246,42.5089,68260.0
2022-05-18 12:20:00,45.38,45.38,45.22,45.24,54200.0,42.5183,42.5183,42.3684,42.3871,54200.0
2022-05-18 12:30:00,45.22,45.33,45.16,45.3,49933.0,42.3684,42.4714,42.3121,42.4433,49933.0
2022-05-18 12:40:00,45.29,45.33,45.22,45.32,33432.0,42.4339,42.4714,42.3684,42.462,33432.0
2022-05-18 12:50:00,45.34,45.43,45.34,45.42,34695.0,42.4808,42.5651,42.4808,42.5557,34695.0
2022-05-18 13:00:00,45.43,45.43,45.11,45.14,43743.0,42.5651,42.5651,42.2653,42.2934,43743.0
2022-05-18 13:10:00,45.14,45.16,45.03,45.04,36890.0,42.2934,42.3121,42.1903,42.1997,36890.0
2022-05-18 13:20:00,45.05,45.13,45.01,45.05,62599.0,42.2091,42.284,42.1716,42.2091,62599.0
2022-05-18 13:30:00,45.05,45.11,45.03,45.1,46824.0,42.2091,42.2653,42.1903,42.2559,46824.0
2022-05-18 13:40:00,45.09,45.12,44.95,44.98,64720.0,42.2466,42.2747,42.1154,42.1435,64720.0
2022-05-18 13:50:00,44.99,45.0,44.86,44.95,61419.0,42.1529,42.1622,42.0311,42.1154,61419.0
2022-05-18 14:00:00,44.95,44.98,44.87,44.93,45331.0,42.1154,42.1435,42.0404,42.0966,45331.0
2022-05-18 14:10:00,44.94,45.08,44.91,45.06,59027.0,42.106,42.2372,42.0779,42.2184,59027.0
2022-05-18 14:20:00,45.05,45.2,45.03,45.2,76557.0,42.2091,42.3496,42.1903,42.3496,76557.0
2022-05-18 14:30:00,45.21,45.23,45.06,45.13,71695.0,42.359,42.3777,42.2184,42.284,71695.0
2022-05-18 14:40:00,45.13,45.22,45.09,45.16,77816.0,42.284,42.3684,42.2466,42.3121,77816.0
2022-05-18 14:50:00,45.17,45.22,44.99,45.0,58705.0,42.3215,42.3684,42.1529,42.1622,58705.0
2022-05-18 15:00:00,45.0,45.1,44.9,44.98,77463.0,42.1622,42.2559,42.0685,42.1435,77463.0
2022-05-18 15:10:00,44.97,45.01,44.88,44.91,77985.0,42.1341,42.1716,42.0498,42.0779,77985.0
2022-05-18 15:20:00,44.91,44.93,44.65,44.71,120769.0,42.0779,42.0966,41.8343,41.8905,120769.0
2022-05-18 15:30:00,44.7,45.05,44.7,45.0,166834.0,41.8811,42.2091,41.8811,42.1622,166834.0
2022-05-18 15:40:00,45.0,45.03,44.81,44.88,225085.0,42.1622,42.1903,41.9842,42.0498,225085.0
2022-05-18 15:50:00,44.87,44.97,44.74,44.94,622504.0,42.0404,42.1341,41.9186,42.106,622504.0
2022-05-19 09:30:00,44.62,44.66,44.03,44.35,398743.0,41.8062,41.8437,41.2534,41.5532,398743.0
2022-05-19 09:40:00,44.36,44.38,44.02,44.18,260298.0,41.5626,41.5813,41.244,41.3939,260298.0
2022-05-19 09:50:00,44.18,44.59,44.12,44.58,132031.0,41.3939,41.7781,41.3377,41.7687,132031.0
2022-05-19 10:00:00,44.57,44.88,44.53,44.74,117056.0,41.7593,42.0498,41.7219,41.9186,117056.0
2022-05-19 10:10:00,44.72,44.91,44.59,44.78,89358.0,41.8999,42.0779,41.7781,41.9561,89358.0
2022-05-19 10:20:00,44.79,44.91,44.48,44.56,124939.0,41.9655,42.0779,41.675,41.75,124939.0
2022-05-19 10:30:00,44.57,44.82,44.52,44.54,147569.0,41.7593,41.9936,41.7125,41.7312,147569.0
2022-05-19 10:40:00,44.55,44.59,44.33,44.36,166118.0,41.7406,41.7781,41.5345,41.5626,166118.0
2022-05-19 10:50:00,44.36,44.66,44.31,44.66,216485.0,41.5626,41.8437,41.5157,41.8437,216485.0
2022-05-19 11:00:00,44.66,44.77,44.56,44.74,119702.0,41.8437,41.9467,41.75,41.9186,119702.0
2022-05-19 11:10:00,44.73,44.8,44.6,44.73,154105.0,41.9093,41.9748,41.7875,41.9093,154105.0
2022-05-19 11:20:00,44.73,44.85,44.62,44.63,80608.0,41.9093,42.0217,41.8062,41.8156,80608.0
2022-05-19 11:30:00,44.64,44.84,44.57,44.77,579209.0,41.8249,42.0123,41.7593,41.9467,579209.0
2022-05-19 11:40:00,44.77,44.89,44.77,44.78,316019.0,41.9467,42.0592,41.9467,41.9561,316019.0
2022-05-19 11:50:00,44.78,44.78,44.53,44.63,300327.0,41.9561,41.9561,41.7219,41.8156,300327.0
2022-05-19 12:00:00,44.63,44.88,44.57,44.82,185902.0,41.8156,42.0498,41.7593,41.9936,185902.0
2022-05-19 12:10:00,44.82,44.87,44.68,44.71,107145.0,41.9936,42.0404,41.8624,41.8905,107145.0
2022-05-19 12:20:00,44.7,44.72,44.56,44.71,75107.0,41.8811,41.8999,41.75,41.8905,75107.0
2022-05-19 12:30:00,44.69,44.7,44.49,44.5,81321.0,41.8718,41.8811,41.6844,41.6938,81321.0
2022-05-19 12:40:00,44.51,44.53,44.44,44.46,82540.0,41.7031,41.7219,41.6375,41.6563,82540.0
2022-05-19 12:50:00,44.47,44.71,44.47,44.69,61763.0,41.6656,41.8905,41.6656,41.8718,61763.0
2022-05-19 13:00:00,44.7,44.91,44.68,44.84,92874.0,41.8811,42.0779,41.8624,42.0123,92874.0
2022-05-19 13:10:00,44.84,44.89,44.63,44.89,79577.0,42.0123,42.0592,41.8156,42.0592,79577.0
2022-05-19 13:20:00,44.91,45.02,44.87,44.98,82235.0,42.0779,42.181,42.0404,42.1435,82235.0
2022-05-19 13:30:00,44.98,45.12,44.95,45.03,80623.0,42.1435,42.2747,42.1154,42.1903,80623.0
2022-05-19 13:40:00,45.02,45.06,44.76,44.78,59446.0,42.181,42.2184,41.9374,41.9561,59446.0
2022-05-19 13:50:00,44.76,45.27,44.76,45.22,126513.0,41.9374,42.4152,41.9374,42.3684,126513.0
2022-05-19 14:00:00,45.23,45.23,44.97,45.1,54573.0,42.3777,42.3777,42.1341,42.2559,54573.0
2022-05-19 14:10:00,45.1,45.24,45.07,45.08,53371.0,42.2559,42.3871,42.2278,42.2372,53371.0
2022-05-19 14:20:00,45.07,45.13,45.0,45.06,41979.0,42.2278,42.284,42.1622,42.2184,41979.0
2022-05-19 14:30:00,45.04,45.32,45.0,45.19,44711.0,42.1997,42.462,42.1622,42.3402,44711.0
2022-05-19 14:40:00,45.18,45.21,45.01,45.21,40067.0,42.3309,42.359,42.1716,42.359,40067.0
2022-05-19 14:50:00,45.21,45.3,45.12,45.16,52337.0,42.359,42.4433,42.2747,42.3121,52337.0
2022-05-19 15:00:00,45.17,45.33,45.1,45.11,59799.0,42.3215,42.4714,42.2559,42.2653,59799.0
2022-05-19 15:10:00,45.11,45.11,44.91,44.96,65743.0,42.2653,42.2653,42.0779,42.1247,65743.0
2022-05-19 15:20:00,44.95,44.95,44.76,44.79,65973.0,42.1154,42.1154,41.9374,41.9655,65973.0
2022-05-19 15:30:00,44.79,44.86,44.71,44.78,134845.0,41.9655,42.0311,41.8905,41.9561,134845.0
2022-05-19 15:40:00,44.79,44.98,44.73,44.89,189347.0,41.9655,42.1435,41.9093,42.0592,189347.0
2022-05-19 15:50:00,44.9,44.92,44.6,44.62,555455.0,42.0685,42.0873,41.7875,41.8062,555455.0
2022-05-20 09:30:00,44.96,45.31,44.88,45.2,279029.0,42.1247,42.4527,42.0498,42.3496,279029.0
2022-05-20 09:40:00,45.2,45.31,45.01,45.08,159547.0,42.3496,42.4527,42.1716,42.2372,159547.0
2022-05-20 09:50:00,45.07,45.32,45.07,45.17,166627.0,42.2278,42.462,42.2278,42.3215,166627.0
2022-05-20 10:00:00,45.18,45.27,44.7,44.72,114556.0,42.3309,42.4152,41.8811,41.8999,114556.0
2022-05-20 10:10:00,44.72,44.77,44.59,44.69,101124.0,41.8999,41.9467,41.7781,41.8718,101124.0
2022-05-20 10:20:00,44.69,44.78,44.56,44.78,93588.0,41.8718,41.9561,41.75,41.9561,93588.0
2022-05-20 10:30:00,44.78,44.81,44.59,44.64,108284.0,41.9561,41.9842,41.7781,41.8249,108284.0
2022-05-20 10:40:00,44.63,44.86,44.61,44.64,87330.0,41.8156,42.0311,41.7968,41.8249,87330.0
2022-05-20 10:50:00,44.65,44.67,44.61,44.63,152297.0,41.8343,41.853,41.7968,41.8156,152297.0
2022-05-20 11:00:00,44.63,44.66,44.26,44.32,114155.0,41.8156,41.8437,41.4689,41.5251,114155.0
2022-05-20 11:10:00,44.32,44.4,44.19,44.21,109169.0,41.5251,41.6001,41.4033,41.422,109169.0
2022-05-20 11:20:00,44.21,44.34,44.09,44.27,81875.0,41.422,41.5438,41.3096,41.4783,81875.0
2022-05-20 11:30:00,44.24,44.3,44.04,44.14,108906.0,41.4502,41.5064,41.2628,41.3565,108906.0
2022-05-20 11:40:00,44.15,44.22,44.04,44.07,78076.0,41.3658,41.4314,41.2628,41.2909,78076.0
2022-05-20 11:50:00,44.07,44.16,44.01,44.09,88827.0,41.2909,41.3752,41.2347,41.3096,88827.0
2022-05-20 12:00:00,44.09,44.14,43.91,43.91,124775.0,41.3096,41.3565,41.141,41.141,124775.0
2022-05-20 12:10:00,43.91,44.02,43.81,43.91,110616.0,41.141,41.244,41.0473,41.141,110616.0
2022-05-20 12:20:00,43.9,44.02,43.84,43.87,61016.0,41.1316,41.244,41.0754,41.1035,61016.0
2022-05-20 12:30:00,43.86,43.94,43.76,43.77,52792.0,41.0941,41.1691,41.0004,41.0098,52792.0
2022-05-20 12:40:00,43.77,43.79,43.59,43.78,61930.0,41.0098,41.0285,40.8411,41.0192,61930.0
2022-05-20 12:50:00,43.79,43.8,43.59,43.63,73148.0,41.0285,41.0379,40.8411,40.8786,73148.0
2022-05-20 13:00:00,43.64,43.78,43.54,43.56,117854.0,40.888,41.0192,40.7943,40.813,117854.0
2022-05-20 13:10:00,43.55,43.7,43.51,43.61,164819.0,40.8037,40.9442,40.7662,40.8599,164819.0
2022-05-20 13:20:00,43.61,43.68,43.55,43.59,155330.0,40.8599,40.9255,40.8037,40.8411,155330.0
2022-05-20 13:30:00,43.59,43.92,43.58,43.81,80486.0,40.8411,41.1503,40.8318,41.0473,80486.0
2022-05-20 13:40:00,43.8,43.99,43.73,43.91,69757.0,41.0379,41.2159,40.9723,41.141,69757.0
2022-05-20 13:50:00,43.89,44.04,43.84,43.9,87752.0,41.1222,41.2628,41.0754,41.1316,87752.0
2022-05-20 14:00:00,43.9,43.94,43.6,43.64,99079.0,41.1316,41.1691,40.8505,40.888,99079.0
2022-05-20 14:10:00,43.65,43.68,43.5,43.54,87527.0,40.8974,40.9255,40.7568,40.7943,87527.0
2022-05-20 14:20:00,43.54,43.55,43.34,43.45,172560.0,40.7943,40.8037,40.6069,40.71,172560.0
2022-05-20 14:30:00,43.44,43.51,43.28,43.36,189115.0,40.7006,40.7662,40.5507,40.6256,189115.0
2022-05-20 14:40:00,43.36,43.5,43.34,43.46,258839.0,40.6256,40.7568,40.6069,40.7193,258839.0
2022-05-20 14:50:00,43.47,43.7,43.44,43.45,134198.0,40.7287,40.9442,40.7006,40.71,134198.0
2022-05-20 15:00:00,43.45,43.57,43.37,43.41,109144.0,40.71,40.8224,40.635,40.6725,109144.0
2022-05-20 15:10:00,43.41,43.65,43.41,43.6,73908.0,40.6725,40.8974,40.6725,40.8505,73908.0
2022-05-20 15:20:00,43.61,43.87,43.59,43.84,170928.0,40.8599,41.1035,40.8411,41.0754,170928.0
2022-05-20 15:30:00,43.83,44.24,43.77,44.19,178713.0,41.066,41.4502,41.0098,41.4033,178713.0
2022-05-20 15:40:00,44.19,44.4,44.11,44.29,208827.0,41.4033,41.6001,41.3284,41.497,208827.0
2022-05-20 15:50:00,44.3,44.43,44.17,44.3,554685.0,41.5064,41.6282,41.3846,41.5064,554685.0
2022-05-23 09:30:00,44.74,44.96,44.38,44.73,483612.0,41.9186,42.1247,41.5813,41.9093,483612.0
2022-05-23 09:40:00,44.73,44.79,44.13,44.7,261037.0,41.9093,41.9655,41.3471,41.8811,261037.0
2022-05-23 09:50:00,44.67,44.75,44.33,44.37,124383.0,41.853,41.928,41.5345,41.572,124383.0
2022-05-23 10:00:00,44.38,44.39,44.02,44.02,119860.0,41.5813,41.5907,41.244,41.244,119860.0
2022-05-23 10:10:00,44.02,44.23,44.02,44.17,86856.0,41.244,41.4408,41.244,41.3846,86856.0
2022-05-23 10:20:00,44.16,44.35,44.0,44.33,112204.0,41.3752,41.5532,41.2253,41.5345,112204.0
2022-05-23 10:30:00,44.34,44.51,44.23,44.42,102555.0,41.5438,41.7031,41.4408,41.6188,102555.0
2022-05-23 10:40:00,44.41,44.58,44.3,44.47,88464.0,41.6094,41.7687,41.5064,41.6656,88464.0
2022-05-23 10:50:00,44.44,44.44,44.3,44.38,58316.0,41.6375,41.6375,41.5064,41.5813,58316.0
2022-05-23 11:00:00,44.37,44.71,44.35,44.56,72054.0,41.572,41.8905,41.5532,41.75,72054.0
2022-05-23 11:10:00,44.57,44.74,44.53,44.53,87755.0,41.7593,41.9186,41.7219,41.7219,87755.0
2022-05-23 11:20:00,44.52,44.69,44.44,44.68,139579.0,41.7125,41.8718,41.6375,41.8624,139579.0
2022-05-23 11:30:00,44.68,44.92,44.66,44.89,66438.0,41.8624,42.0873,41.8437,42.0592,66438.0
2022-05-23 11:40:00,44.89,44.92,44.72,44.8,63307.0,42.0592,42.0873,41.8999,41.9748,63307.0
2022-05-23 11:50:00,44.8,44.86,44.76,44.78,48098.0,41.9748,42.0311,41.9374,41.9561,48098.0
2022-05-23 12:00:00,44.79,44.93,44.76,44.91,47073.0,41.9655,42.0966,41.9374,42.0779,47073.0
2022-05-23 12:10:00,44.91,44.93,44.74,44.79,41878.0,42.0779,42.0966,41.9186,41.9655,41878.0
2022-05-23 12:20:00,44.8,44.96,44.8,44.84,47803.0,41.9748,42.1247,41.9748,42.0123,47803.0
2022-05-23 12:30:00,44.84,44.91,44.75,44.91,39934.0,42.0123,42.0779,41.928,42.0779,39934.0
2022-05-23 12:40:00,44.91,44.93,44.78,44.79,39958.0,42.0779,42.0966,41.9561,41.9655,39958.0
2022-05-23 12:50:00,44.8,44.89,44.75,44.89,45943.0,41.9748,42.0592,41.928,42.0592,45943.0
2022-05-23 13:00:00,44.89,44.95,44.8,44.92,75924.0,42.0592,42.1154,41.9748,42.0873,75924.0
2022-05-23 13:10:00,44.91,44.98,44.86,44.91,69000.0,42.0779,42.1435,42.0311,42.0779,69000.0
2022-05-23 13:20:00,44.9,44.96,44.79,44.9,64689.0,42.0685,42.1247,41.9655,42.0685,64689.0
2022-05-23 13:30:00,44.88,45.03,44.82,44.96,62711.0,42.0498,42.1903,41.9936,42.1247,62711.0
2022-05-23 13:40:00,44.98,45.09,44.92,45.03,63007.0,42.1435,42.2466,42.0873,42.1903,63007.0
2022-05-23 13:50:00,45.02,45.05,44.96,45.05,40046.0,42.181,42.2091,42.1247,42.2091,40046.0
2022-05-23 14:00:00,45.06,45.15,45.0,45.13,53837.0,42.2184,42.3028,42.1622,42.284,53837.0
2022-05-23 14:10:00,45.13,45.26,45.13,45.26,60353.0,42.284,42.4058,42.284,42.4058,60353.0
2022-05-23 14:20:00,45.26,45.31,45.19,45.21,49417.0,42.4058,42.4527,42.3402,42.359,49417.0
2022-05-23 14:30:00,45.22,45.26,45.18,45.21,48966.0,42.3684,42.4058,42.3309,42.359,48966.0
2022-05-23 14:40:00,45.21,45.35,45.12,45.16,59882.0,42.359,42.4902,42.2747,42.3121,59882.0
2022-05-23 14:50:00,45.16,45.2,45.05,45.12,57409.0,42.3121,42.3496,42.2091,42.2747,57409.0
2022-05-23 15:00:00,45.12,45.25,45.11,45.25,54691.0,42.2747,42.3965,42.2653,42.3965,54691.0
2022-05-23 15:10:00,45.24,45.24,45.01,45.13,58498.0,42.3871,42.3871,42.1716,42.284,58498.0
2022-05-23 15:20:00,45.13,45.16,44.92,44.98,133089.0,42.284,42.3121,42.0873,42.1435,133089.0
2022-05-23 15:30:00,44.98,45.05,44.92,44.93,162726.0,42.1435,42.2091,42.0873,42.0966,162726.0
2022-05-23 15:40:00,44.93,44.99,44.89,44.94,192647.0,42.0966,42.1529,42.0592,42.106,192647.0
2022-05-23 15:50:00,44.94,45.22,44.94,45.19,492888.0,42.106,42.3684,42.106,42.3402,492888.0
2022-05-24 09:30:00,44.41,44.91,44.38,44.73,477850.0,41.6094,42.0779,41.5813,41.9093,477850.0
2022-05-24 09:40:00,44.73,45.03,44.69,44.97,330918.0,41.9093,42.1903,41.8718,42.1341,330918.0
2022-05-24 09:50:00,44.96,45.5,44.88,45.5,484978.0,42.1247,42.6307,42.0498,42.6307,484978.0
2022-05-24 10:00:00,45.48,45.63,45.01,45.32,473459.0,42.612,42.7525,42.1716,42.462,473459.0
2022-05-24 10:10:00,45.31,45.35,44.87,44.91,186414.0,42.4527,42.4902,42.0404,42.0779,186414.0
2022-05-24 10:20:00,44.91,45.02,44.81,44.92,183595.0,42.0779,42.181,41.9842,42.0873,183595.0
2022-05-24 10:30:00,44.93,45.02,44.63,44.95,117226.0,42.0966,42.181,41.8156,42.1154,117226.0
2022-05-24 10:40:00,44.96,45.0,44.72,44.72,83541.0,42.1247,42.1622,41.8999,41.8999,83541.0
2022-05-24 10:50:00,44.73,44.77,44.51,44.69,130573.0,41.9093,41.9467,41.7031,41.8718,130573.0
2022-05-24 11:00:00,44.68,44.85,44.67,44.83,89662.0,41.8624,42.0217,41.853,42.0029,89662.0
2022-05-24 11:10:00,44.83,45.01,44.74,44.84,90033.0,42.0029,42.1716,41.9186,42.0123,90033.0
2022-05-24 11:20:00,44.86,44.95,44.79,44.82,96314.0,42.0311,42.1154,41.9655,41.9936,96314.0
2022-05-24 11:30:00,44.83,44.86,44.59,44.67,64313.0,42.0029,42.0311,41.7781,41.853,64313.0
2022-05-24 11:40:00,44.69,45.01,44.64,44.98,73139.0,41.8718,42.1716,41.8249,42.1435,73139.0
2022-05-24 11:50:00,44.98,44.99,44.88,44.89,72572.0,42.1435,42.1529,42.0498,42.0592,72572.0
2022-05-24 12:00:00,44.88,45.06,44.79,45.0,58361.0,42.0498,42.2184,41.9655,42.1622,58361.0
2022-05-24 12:10:00,45.0,45.13,44.91,44.94,92758.0,42.1622,42.284,42.0779,42.106,92758.0
2022-05-24 12:20:00,44.93,44.93,44.77,44.78,87899.0,42.0966,42.0966,41.9467,41.9561,87899.0
2022-05-24 12:30:00,44.78,44.81,44.52,44.53,57839.0,41.9561,41.9842,41.7125,41.7219,57839.0
2022-05-24 12:40:00,44.53,44.62,44.47,44.62,126742.0,41.7219,41.8062,41.6656,41.8062,126742.0
2022-05-24 12:50:00,44.62,44.82,44.58,44.77,74446.0,41.8062,41.9936,41.7687,41.9467,74446.0
2022-05-24 13:00:00,44.77,44.77,44.5,44.58,73030.0,41.9467,41.9467,41.6938,41.7687,73030.0
2022-05-24 13:10:00,44.58,44.58,44.41,44.52,85940.0,41.7687,41.7687,41.6094,41.7125,85940.0
2022-05-24 13:20:00,44.51,44.54,44.3,44.34,89225.0,41.7031,41.7312,41.5064,41.5438,89225.0
2022-05-24 13:30:00,44.34,44.44,44.26,44.44,86302.0,41.5438,41.6375,41.4689,41.6375,86302.0
2022-05-24 13:40:00,44.44,44.57,44.4,44.43,88190.0,41.6375,41.7593,41.6001,41.6282,88190.0
2022-05-24 13:50:00,44.43,44.48,44.3,44.31,75730.0,41.6282,41.675,41.5064,41.5157,75730.0
2022-05-24 14:00:00,44.31,44.45,44.2,44.41,102573.0,41.5157,41.6469,41.4127,41.6094,102573.0
2022-05-24 14:10:00,44.41,44.51,44.12,44.13,95264.0,41.6094,41.7031,41.3377,41.3471,95264.0
2022-05-24 14:20:00,44.13,44.22,44.09,44.09,87220.0,41.3471,41.4314,41.3096,41.3096,87220.0
2022-05-24 14:30:00,44.09,44.13,43.97,44.08,110736.0,41.3096,41.3471,41.1972,41.3002,110736.0
2022-05-24 14:40:00,44.08,44.09,43.69,43.74,117158.0,41.3002,41.3096,40.9348,40.9817,117158.0
2022-05-24 14:50:00,43.73,43.76,43.62,43.7,98488.0,40.9723,41.0004,40.8693,40.9442,98488.0
2022-05-24 15:00:00,43.7,43.88,43.68,43.8,111353.0,40.9442,41.1129,40.9255,41.0379,111353.0
2022-05-24 15:10:00,43.81,43.94,43.79,43.85,200184.0,41.0473,41.1691,41.0285,41.0847,200184.0
2022-05-24 15:20:00,43.85,43.97,43.79,43.93,191275.0,41.0847,41.1972,41.0285,41.1597,191275.0
2022-05-24 15:30:00,43.93,44.49,43.92,44.47,292438.0,41.1597,41.6844,41.1503,41.6656,292438.0
2022-05-24 15:40:00,44.46,44.49,44.27,44.3,249995.0,41.6563,41.6844,41.4783,41.5064,249995.0
2022-05-24 15:50:00,44.3,44.34,44.06,44.18,571218.0,41.5064,41.5438,41.2815,41.3939,571218.0
2022-05-25 09:30:00,43.87,44.83,43.87,44.78,256078.0,41.1035,42.0029,41.1035,41.9561,256078.0
2022-05-25 09:40:00,44.78,44.78,44.2,44.23,109363.0,41.9561,41.9561,41.4127,41.4408,109363.0
2022-05-25 09:50:00,44.23,44.41,44.23,44.39,73594.0,41.4408,41.6094,41.4408,41.5907,73594.0
2022-05-25 10:00:00,44.4,44.53,44.31,44.41,84891.0,41.6001,41.7219,41.5157,41.6094,84891.0
2022-05-25 10:10:00,44.41,45.04,44.37,44.93,102786.0,41.6094,42.1997,41.572,42.0966,102786.0
2022-05-25 10:20:00,44.92,45.05,44.82,45.05,71537.0,42.0873,42.2091,41.9936,42.2091,71537.0
2022-05-25 10:30:00,45.05,45.13,44.98,45.0,235656.0,42.2091,42.284,42.1435,42.1622,235656.0
2022-05-25 10:40:00,45.0,45.03,44.75,44.77,120975.0,42.1622,42.1903,41.928,41.9467,120975.0
2022-05-25 10:50:00,44.78,44.83,44.71,44.75,96424.0,41.9561,42.0029,41.8905,41.928,96424.0
2022-05-25 11:00:00,44.75,44.83,44.61,44.8,82517.0,41.928,42.0029,41.7968,41.9748,82517.0
2022-05-25 11:10:00,44.8,44.89,44.71,44.79,57902.0,41.9748,42.0592,41.8905,41.9655,57902.0
2022-05-25 11:20:00,44.78,44.79,44.67,44.7,60738.0,41.9561,41.9655,41.853,41.8811,60738.0
2022-05-25 11:30:00,44.71,44.75,44.54,44.6,77579.0,41.8905,41.928,41.7312,41.7875,77579.0
2022-05-25 11:40:00,44.59,44.73,44.54,44.69,67990.0,41.7781,41.9093,41.7312,41.8718,67990.0
2022-05-25 11:50:00,44.68,44.68,44.57,44.63,45109.0,41.8624,41.8624,41.7593,41.8156,45109.0
2022-05-25 12:00:00,44.63,44.73,44.54,44.55,57193.0,41.8156,41.9093,41.7312,41.7406,57193.0
2022-05-25 12:10:00,44.55,44.65,44.52,44.6,115780.0,41.7406,41.8343,41.7125,41.7875,115780.0
2022-05-25 12:20:00,44.59,44.59,44.4,44.44,63275.0,41.7781,41.7781,41.6001,41.6375,63275.0
2022-05-25 12:30:00,44.45,44.56,44.43,44.47,44640.0,41.6469,41.75,41.6282,41.6656,44640.0
2022-05-25 12:40:00,44.47,44.62,44.47,44.61,66329.0,41.6656,41.8062,41.6656,41.7968,66329.0
2022-05-25 12:50:00,44.6,44.64,44.48,44.63,49303.0,41.7875,41.8249,41.675,41.8156,49303.0
2022-05-25 13:00:00,44.63,44.66,44.59,44.63,58406.0,41.8156,41.8437,41.7781,41.8156,58406.0
2022-05-25 13:10:00,44.63,44.83,44.56,44.78,75068.0,41.8156,42.0029,41.75,41.9561,75068.0
2022-05-25 13:20:00,44.77,44.78,44.64,44.72,78288.0,41.9467,41.9561,41.8249,41.8999,78288.0
2022-05-25 13:30:00,44.72,44.77,44.63,44.66,114523.0,41.8999,41.9467,41.8156,41.8437,114523.0
2022-05-25 13:40:00,44.67,44.7,44.58,44.66,98344.0,41.853,41.8811,41.7687,41.8437,98344.0
2022-05-25 13:50:00,44.67,44.85,44.58,44.8,614630.0,41.853,42.0217,41.7687,41.9748,614630.0
2022-05-25 14:00:00,44.78,45.1,44.41,44.7,253565.0,41.9561,42.2559,41.6094,41.8811,253565.0
2022-05-25 14:10:00,44.71,44.85,44.56,44.77,183412.0,41.8905,42.0217,41.75,41.9467,183412.0
2022-05-25 14:20:00,44.75,44.98,44.75,44.92,122305.0,41.928,42.1435,41.928,42.0873,122305.0
2022-05-25 14:30:00,44.92,45.02,44.84,44.86,82805.0,42.0873,42.181,42.0123,42.0311,82805.0
2022-05-25 14:40:00,44.86,44.96,44.85,44.88,94801.0,42.0311,42.1247,42.0217,42.0498,94801.0
2022-05-25 14:50:00,44.89,44.96,44.77,44.87,111653.0,42.0592,42.1247,41.9467,42.0404,111653.0
2022-05-25 15:00:00,44.87,45.08,44.83,45.02,418362.0,42.0404,42.2372,42.0029,42.181,418362.0
2022-05-25 15:10:00,45.02,45.12,45.0,45.03,79470.0,42.181,42.2747,42.1622,42.1903,79470.0
2022-05-25 15:20:00,45.03,45.12,45.0,45.04,97048.0,42.1903,42.2747,42.1622,42.1997,97048.0
2022-05-25 15:30:00,45.04,45.07,44.87,44.88,130221.0,42.1997,42.2278,42.0404,42.0498,130221.0
2022-05-25 15:40:00,44.88,44.93,44.78,44.82,158435.0,42.0498,42.0966,41.9561,41.9936,158435.0
2022-05-25 15:50:00,44.81,44.83,44.63,44.81,490485.0,41.9842,42.0029,41.8156,41.9842,490485.0
2022-05-26 09:30:00,45.66,46.12,45.49,45.97,224178.0,42.7806,43.2116,42.6213,43.0711,224178.0
2022-05-26 09:40:00,45.97,46.2,45.94,46.08,86861.0,43.0711,43.2866,43.0429,43.1741,86861.0
2022-05-26 09:50:00,46.09,46.31,46.08,46.3,84970.0,43.1835,43.3896,43.1741,43.3802,84970.0
2022-05-26 10:00:00,46.3,46.51,46.29,46.46,105769.0,43.3802,43.577,43.3709,43.5302,105769.0
2022-05-26 10:10:00,46.46,46.53,46.38,46.52,71511.0,43.5302,43.5957,43.4552,43.5864,71511.0
2022-05-26 10:20:00,46.52,46.64,46.5,46.6,100094.0,43.5864,43.6988,43.5676,43.6613,100094.0
2022-05-26 10:30:00,46.6,46.6,46.36,46.55,84167.0,43.6613,43.6613,43.4365,43.6145,84167.0
2022-05-26 10:40:00,46.55,46.62,46.44,46.61,70420.0,43.6145,43.6801,43.5114,43.6707,70420.0
2022-05-26 10:50:00,46.61,46.63,46.54,46.58,66443.0,43.6707,43.6894,43.6051,43.6426,66443.0
2022-05-26 11:00:00,46.59,46.65,46.56,46.63,80706.0,43.652,43.7082,43.6239,43.6894,80706.0
2022-05-26 11:10:00,46.63,46.68,46.61,46.64,53100.0,43.6894,43.7363,43.6707,43.6988,53100.0
2022-05-26 11:20:00,46.63,46.67,46.53,46.56,65323.0,43.6894,43.7269,43.5957,43.6239,65323.0
2022-05-26 11:30:00,46.57,46.61,46.45,46.55,78678.0,43.6332,43.6707,43.5208,43.6145,78678.0
2022-05-26 11:40:00,46.54,46.56,46.46,46.53,52239.0,43.6051,43.6239,43.5302,43.5957,52239.0
2022-05-26 11:50:00,46.53,46.57,46.44,46.56,52255.0,43.5957,43.6332,43.5114,43.6239,52255.0
2022-05-26 12:00:00,46.56,46.57,46.5,46.57,48591.0,43.6239,43.6332,43.5676,43.6332,48591.0
2022-05-26 12:10:00,46.57,46.73,46.55,46.71,57544.0,43.6332,43.7831,43.6145,43.7644,57544.0
2022-05-26 12:20:00,46.71,46.78,46.7,46.76,43887.0,43.7644,43.83,43.755,43.8112,43887.0
2022-05-26 12:30:00,46.76,46.79,46.6,46.65,188806.0,43.8112,43.8393,43.6613,43.7082,188806.0
2022-05-26 12:40:00,46.66,46.74,46.62,46.73,56586.0,43.7175,43.7925,43.6801,43.7831,56586.0
2022-05-26 12:50:00,46.73,46.74,46.67,46.69,49590.0,43.7831,43.7925,43.7269,43.7457,49590.0
2022-05-26 13:00:00,46.69,46.78,46.67,46.78,66855.0,43.7457,43.83,43.7269,43.83,66855.0
2022-05-26 13:10:00,46.79,46.81,46.63,46.65,93817.0,43.8393,43.8581,43.6894,43.7082,93817.0
2022-05-26 13:20:00,46.65,46.7,46.57,46.57,207039.0,43.7082,43.755,43.6332,43.6332,207039.0
2022-05-26 13:30:00,46.57,46.66,46.54,46.66,101323.0,43.6332,43.7175,43.6051,43.7175,101323.0
2022-05-26 13:40:00,46.66,46.68,46.6,46.68,59798.0,43.7175,43.7363,43.6613,43.7363,59798.0
2022-05-26 13:50:00,46.68,46.7,46.57,46.65,230993.0,43.7363,43.755,43.6332,43.7082,230993.0
2022-05-26 14:00:00,46.64,46.74,46.54,46.63,149840.0,43.6988,43.7925,43.6051,43.6894,149840.0
2022-05-26 14:10:00,46.62,46.72,46.56,46.69,592435.0,43.6801,43.7738,43.6239,43.7457,592435.0
2022-05-26 14:20:00,46.7,46.8,46.69,46.77,48663.0,43.755,43.8487,43.7457,43.8206,48663.0
2022-05-26 14:30:00,46.76,46.77,46.62,46.64,47530.0,43.8112,43.8206,43.6801,43.6988,47530.0
2022-05-26 14:40:00,46.63,46.65,46.58,46.62,48930.0,43.6894,43.7082,43.6426,43.6801,48930.0
2022-05-26 14:50:00,46.62,46.65,46.49,46.56,65146.0,43.6801,43.7082,43.5583,43.6239,65146.0
2022-05-26 15:00:00,46.56,46.59,46.49,46.51,92928.0,43.6239,43.652,43.5583,43.577,92928.0
2022-05-26 15:10:00,46.5,46.51,46.28,46.34,68866.0,43.5676,43.577,43.3615,43.4177,68866.0
2022-05-26 15:20:00,46.34,46.4,46.28,46.37,94519.0,43.4177,43.4739,43.3615,43.4458,94519.0
2022-05-26 15:30:00,46.36,46.41,46.3,46.34,124060.0,43.4365,43.4833,43.3802,43.4177,124060.0
2022-05-26 15:40:00,46.33,46.65,46.33,46.65,200777.0,43.4084,43.7082,43.4084,43.7082,200777.0
2022-05-26 15:50:00,46.65,46.69,46.43,46.45,442062.0,43.7082,43.7457,43.502,43.5208,442062.0
2022-05-27 09:30:00,47.22,48.69,47.05,47.8,704208.0,44.2422,45.6195,44.083,44.7857,704208.0
2022-05-27 09:40:00,47.79,48.16,47.69,47.91,425858.0,44.7763,45.123,44.6826,44.8887,425858.0
2022-05-27 09:50:00,47.91,48.48,47.78,48.12,273838.0,44.8887,45.4228,44.7669,45.0855,273838.0
2022-05-27 10:00:00,48.12,48.12,47.72,47.83,228674.0,45.0855,45.0855,44.7107,44.8138,228674.0
2022-05-27 10:10:00,47.83,48.01,47.78,47.8,193797.0,44.8138,44.9824,44.7669,44.7857,193797.0
2022-05-27 10:20:00,47.8,47.87,47.72,47.78,110552.0,44.7857,44.8512,44.7107,44.7669,110552.0
2022-05-27 10:30:00,47.79,48.01,47.77,47.97,132593.0,44.7763,44.9824,44.7575,44.9449,132593.0
2022-05-27 10:40:00,47.96,48.22,47.89,48.22,174429.0,44.9356,45.1792,44.87,45.1792,174429.0
2022-05-27 10:50:00,48.23,48.36,48.11,48.14,239894.0,45.1885,45.3103,45.0761,45.1042,239894.0
2022-05-27 11:00:00,48.14,48.16,47.98,48.11,119390.0,45.1042,45.123,44.9543,45.0761,119390.0
2022-05-27 11:10:00,48.11,48.17,48.04,48.12,99693.0,45.0761,45.1323,45.0105,45.0855,99693.0
2022-05-27 11:20:00,48.11,48.28,47.9,47.96,128126.0,45.0761,45.2354,44.8793,44.9356,128126.0
2022-05-27 11:30:00,47.96,48.16,47.95,48.09,134959.0,44.9356,45.123,44.9262,45.0574,134959.0
2022-05-27 11:40:00,48.09,48.29,48.07,48.29,89541.0,45.0574,45.2448,45.0386,45.2448,89541.0
2022-05-27 11:50:00,48.29,48.31,48.2,48.2,82965.0,45.2448,45.2635,45.1604,45.1604,82965.0
2022-05-27 12:00:00,48.2,48.27,48.17,48.2,84422.0,45.1604,45.226,45.1323,45.1604,84422.0
2022-05-27 12:10:00,48.2,48.3,48.18,48.25,84258.0,45.1604,45.2541,45.1417,45.2073,84258.0
2022-05-27 12:20:00,48.26,48.34,48.17,48.18,62723.0,45.2166,45.2916,45.1323,45.1417,62723.0
2022-05-27 12:30:00,48.18,48.19,48.09,48.16,66119.0,45.1417,45.1511,45.0574,45.123,66119.0
2022-05-27 12:40:00,48.17,48.22,48.09,48.09,52868.0,45.1323,45.1792,45.0574,45.0574,52868.0
2022-05-27 12:50:00,48.1,48.21,48.08,48.18,34143.0,45.0667,45.1698,45.048,45.1417,34143.0
2022-05-27 13:00:00,48.17,48.35,48.15,48.34,74472.0,45.1323,45.301,45.1136,45.2916,74472.0
2022-05-27 13:10:00,48.34,48.34,48.24,48.33,40774.0,45.2916,45.2916,45.1979,45.2822,40774.0
2022-05-27 13:20:00,48.33,48.38,48.22,48.22,54313.0,45.2822,45.3291,45.1792,45.1792,54313.0
2022-05-27 13:30:00,48.22,48.31,48.2,48.27,44219.0,45.1792,45.2635,45.1604,45.226,44219.0
2022-05-27 13:40:00,48.27,48.28,48.2,48.23,61257.0,45.226,45.2354,45.1604,45.1885,61257.0
2022-05-27 13:50:00,48.23,48.31,48.22,48.31,49303.0,45.1885,45.2635,45.1792,45.2635,49303.0
2022-05-27 14:00:00,48.31,48.32,48.22,48.29,56288.0,45.2635,45.2729,45.1792,45.2448,56288.0
2022-05-27 14:10:00,48.29,48.3,48.25,48.28,43353.0,45.2448,45.2541,45.2073,45.2354,43353.0
2022-05-27 14:20:00,48.29,48.29,48.17,48.19,48685.0,45.2448,45.2448,45.1323,45.1511,48685.0
2022-05-27 14:30:00,48.2,48.29,48.2,48.22,59739.0,45.1604,45.2448,45.1604,45.1792,59739.0
2022-05-27 14:40:00,48.22,48.25,48.15,48.19,52402.0,45.1792,45.2073,45.1136,45.1511,52402.0
2022-05-27 14:50:00,48.18,48.28,48.15,48.23,59429.0,45.1417,45.2354,45.1136,45.1885,59429.0
2022-05-27 15:00:00,48.23,48.43,48.18,48.39,101652.0,45.1885,45.3759,45.1417,45.3384,101652.0
2022-05-27 15:10:00,48.4,48.47,48.37,48.45,126642.0,45.3478,45.4134,45.3197,45.3947,126642.0
2022-05-27 15:20:00,48.45,48.58,48.44,48.57,135948.0,45.3947,45.5165,45.3853,45.5071,135948.0
2022-05-27 15:30:00,48.56,48.62,48.46,48.47,214812.0,45.4977,45.5539,45.404,45.4134,214812.0
2022-05-27 15:40:00,48.47,48.59,48.44,48.58,347059.0,45.4134,45.5258,45.3853,45.5165,347059.0
2022-05-27 15:50:00,48.58,48.83,48.53,48.82,811946.0,45.5165,45.7507,45.4696,45.7413,811946.0
2022-05-31 09:30:00,48.51,48.69,47.51,47.53,322974.0,45.6563,45.8257,44.7152,44.734,322974.0
2022-05-31 09:40:00,47.53,47.9,47.32,47.78,172395.0,44.734,45.0822,44.5363,44.9693,172395.0
2022-05-31 09:50:00,47.79,47.92,47.65,47.92,102758.0,44.9787,45.101,44.8469,45.101,102758.0
2022-05-31 10:00:00,47.9,47.98,47.65,47.68,129175.0,45.0822,45.1575,44.8469,44.8752,129175.0
2022-05-31 10:10:00,47.69,48.08,47.67,47.89,108397.0,44.8846,45.2516,44.8657,45.0728,108397.0
2022-05-31 10:20:00,47.89,48.04,47.89,47.98,80704.0,45.0728,45.214,45.0728,45.1575,80704.0
2022-05-31 10:30:00,47.98,48.16,47.77,47.91,98982.0,45.1575,45.3269,44.9599,45.0916,98982.0
2022-05-31 10:40:00,47.91,48.23,47.88,48.11,125791.0,45.0916,45.3928,45.0634,45.2799,125791.0
2022-05-31 10:50:00,48.09,48.23,48.07,48.22,117954.0,45.261,45.3928,45.2422,45.3834,117954.0
2022-05-31 11:00:00,48.21,48.28,48.11,48.23,120373.0,45.374,45.4399,45.2799,45.3928,120373.0
2022-05-31 11:10:00,48.24,48.36,48.0,48.05,119313.0,45.4022,45.5152,45.1763,45.2234,119313.0
2022-05-31 11:20:00,48.04,48.33,48.01,48.25,56532.0,45.214,45.4869,45.1857,45.4116,56532.0
2022-05-31 11:30:00,48.22,48.41,48.16,48.41,53542.0,45.3834,45.5622,45.3269,45.5622,53542.0
2022-05-31 11:40:00,48.41,48.41,48.26,48.37,56349.0,45.5622,45.5622,45.421,45.5246,56349.0
2022-05-31 11:50:00,48.37,48.57,48.37,48.55,56830.0,45.5246,45.7128,45.5246,45.694,56830.0
2022-05-31 12:00:00,48.55,48.7,48.54,48.67,90523.0,45.694,45.8352,45.6846,45.8069,90523.0
2022-05-31 12:10:00,48.68,48.73,48.53,48.62,87527.0,45.8163,45.8634,45.6752,45.7599,87527.0
2022-05-31 12:20:00,48.62,48.62,48.45,48.52,58088.0,45.7599,45.7599,45.5999,45.6657,58088.0
2022-05-31 12:30:00,48.52,48.68,48.5,48.65,53091.0,45.6657,45.8163,45.6469,45.7881,53091.0
2022-05-31 12:40:00,48.65,48.79,48.65,48.72,58618.0,45.7881,45.9199,45.7881,45.854,58618.0
2022-05-31 12:50:00,48.71,48.83,48.7,48.75,82141.0,45.8446,45.9575,45.8352,45.8822,82141.0
2022-05-31 13:00:00,48.74,48.77,48.58,48.73,54830.0,45.8728,45.901,45.7222,45.8634,54830.0
2022-05-31 13:10:00,48.72,48.74,48.53,48.54,59225.0,45.854,45.8728,45.6752,45.6846,59225.0
2022-05-31 13:20:00,48.54,48.55,48.4,48.46,52254.0,45.6846,45.694,45.5528,45.6093,52254.0
2022-05-31 13:30:00,48.46,48.66,48.43,48.56,88905.0,45.6093,45.7975,45.581,45.7034,88905.0
2022-05-31 13:40:00,48.57,48.66,48.5,48.66,68038.0,45.7128,45.7975,45.6469,45.7975,68038.0
2022-05-31 13:50:00,48.66,48.92,48.65,48.87,127380.0,45.7975,46.0422,45.7881,45.9952,127380.0
2022-05-31 14:00:00,48.86,48.9,48.75,48.87,73576.0,45.9857,46.0234,45.8822,45.9952,73576.0
2022-05-31 14:10:00,48.86,48.88,48.79,48.88,66855.0,45.9857,46.0046,45.9199,46.0046,66855.0
2022-05-31 14:20:00,48.88,48.95,48.74,48.79,105022.0,46.0046,46.0704,45.8728,45.9199,105022.0
2022-05-31 14:30:00,48.79,48.8,48.71,48.77,65622.0,45.9199,45.9293,45.8446,45.901,65622.0
2022-05-31 14:40:00,48.77,48.77,48.51,48.54,100300.0,45.901,45.901,45.6563,45.6846,100300.0
2022-05-31 14:50:00,48.54,48.57,48.37,48.48,105734.0,45.6846,45.7128,45.5246,45.6281,105734.0
2022-05-31 15:00:00,48.48,48.7,48.46,48.69,122750.0,45.6281,45.8352,45.6093,45.8257,122750.0
2022-05-31 15:10:00,48.69,48.84,48.59,48.77,134527.0,45.8257,45.9669,45.7316,45.901,134527.0
2022-05-31 15:20:00,48.77,48.9,48.75,48.88,152303.0,45.901,46.0234,45.8822,46.0046,152303.0
2022-05-31 15:30:00,48.88,49.0,48.84,48.91,181239.0,46.0046,46.1175,45.9669,46.0328,181239.0
2022-05-31 15:40:00,48.91,48.97,48.8,48.82,216587.0,46.0328,46.0893,45.9293,45.9481,216587.0
2022-05-31 15:50:00,48.8,49.3,48.57,48.66,1532986.0,45.9293,46.3999,45.7128,45.7975,1532986.0
2022-06-01 09:30:00,49.04,49.08,48.2,48.53,325866.0,46.1552,46.1928,45.3646,45.6752,325866.0
2022-06-01 09:40:00,48.54,48.82,48.22,48.23,195130.0,45.6846,45.9481,45.3834,45.3928,195130.0
2022-06-01 09:50:00,48.23,48.48,48.1,48.22,134149.0,45.3928,45.6281,45.2704,45.3834,134149.0
2022-06-01 10:00:00,48.23,48.28,47.63,47.65,192918.0,45.3928,45.4399,44.8281,44.8469,192918.0
2022-06-01 10:10:00,47.64,47.78,47.5,47.51,177255.0,44.8375,44.9693,44.7057,44.7152,177255.0
2022-06-01 10:20:00,47.52,47.59,47.32,47.37,85682.0,44.7246,44.7904,44.5363,44.5834,85682.0
2022-06-01 10:30:00,47.36,47.44,47.14,47.2,119299.0,44.574,44.6493,44.3669,44.4234,119299.0
2022-06-01 10:40:00,47.21,47.34,47.12,47.2,141421.0,44.4328,44.5552,44.3481,44.4234,141421.0
2022-06-01 10:50:00,47.21,47.36,47.05,47.21,198165.0,44.4328,44.574,44.2822,44.4328,198165.0
2022-06-01 11:00:00,47.21,47.42,47.18,47.27,109442.0,44.4328,44.6305,44.4046,44.4893,109442.0
2022-06-01 11:10:00,47.27,47.3,47.01,47.09,104677.0,44.4893,44.5175,44.2446,44.3199,104677.0
2022-06-01 11:20:00,47.08,47.1,46.91,47.02,90425.0,44.3105,44.3293,44.1505,44.254,90425.0
2022-06-01 11:30:00,47.02,47.06,46.88,46.99,89154.0,44.254,44.2916,44.1222,44.2257,89154.0
2022-06-01 11:40:00,46.98,47.16,46.96,47.13,158947.0,44.2163,44.3857,44.1975,44.3575,158947.0
2022-06-01 11:50:00,47.12,47.18,47.05,47.05,56115.0,44.3481,44.4046,44.2822,44.2822,56115.0
2022-06-01 12:00:00,47.06,47.09,46.91,46.91,71749.0,44.2916,44.3199,44.1505,44.1505,71749.0
2022-06-01 12:10:00,46.91,47.07,46.81,47.04,76878.0,44.1505,44.301,44.0563,44.2728,76878.0
2022-06-01 12:20:00,47.03,47.16,47.01,47.01,63698.0,44.2634,44.3857,44.2446,44.2446,63698.0
2022-06-01 12:30:00,47.01,47.11,46.96,46.99,56968.0,44.2446,44.3387,44.1975,44.2257,56968.0
2022-06-01 12:40:00,46.99,47.06,46.83,46.87,68788.0,44.2257,44.2916,44.0752,44.1128,68788.0
2022-06-01 12:50:00,46.86,47.04,46.8,46.94,94718.0,44.1034,44.2728,44.0469,44.1787,94718.0
2022-06-01 13:00:00,46.95,47.01,46.83,46.96,156728.0,44.1881,44.2446,44.0752,44.1975,156728.0
2022-06-01 13:10:00,46.96,47.04,46.86,46.89,78016.0,44.1975,44.2728,44.1034,44.1316,78016.0
2022-06-01 13:20:00,46.89,46.96,46.81,46.91,64575.0,44.1316,44.1975,44.0563,44.1505,64575.0
2022-06-01 13:30:00,46.9,47.1,46.82,47.08,79256.0,44.141,44.3293,44.0657,44.3105,79256.0
2022-06-01 13:40:00,47.07,47.09,46.91,46.96,60101.0,44.301,44.3199,44.1505,44.1975,60101.0
2022-06-01 13:50:00,46.96,47.07,46.89,47.02,91705.0,44.1975,44.301,44.1316,44.254,91705.0
2022-06-01 14:00:00,47.02,47.16,46.99,47.13,66985.0,44.254,44.3857,44.2257,44.3575,66985.0
2022-06-01 14:10:00,47.14,47.24,47.09,47.13,59180.0,44.3669,44.461,44.3199,44.3575,59180.0
2022-06-01 14:20:00,47.13,47.31,47.08,47.3,84645.0,44.3575,44.5269,44.3105,44.5175,84645.0
2022-06-01 14:30:00,47.31,47.39,47.29,47.31,53457.0,44.5269,44.6022,44.5081,44.5269,53457.0
2022-06-01 14:40:00,47.32,47.45,47.31,47.39,69740.0,44.5363,44.6587,44.5269,44.6022,69740.0
2022-06-01 14:50:00,47.39,47.39,47.12,47.18,69528.0,44.6022,44.6022,44.3481,44.4046,69528.0
2022-06-01 15:00:00,47.18,47.23,47.1,47.16,62602.0,44.4046,44.4516,44.3293,44.3857,62602.0
2022-06-01 15:10:00,47.16,47.3,47.13,47.21,88289.0,44.3857,44.5175,44.3575,44.4328,88289.0
2022-06-01 15:20:00,47.21,47.25,47.07,47.09,99624.0,44.4328,44.4705,44.301,44.3199,99624.0
2022-06-01 15:30:00,47.07,47.15,46.95,47.14,191405.0,44.301,44.3763,44.1881,44.3669,191405.0
2022-06-01 15:40:00,47.15,47.29,47.09,47.14,203585.0,44.3763,44.5081,44.3199,44.3669,203585.0
2022-06-01 15:50:00,47.15,47.22,46.94,46.95,628106.0,44.3763,44.4422,44.1787,44.1881,628106.0
2022-06-02 09:30:00,46.86,47.1,46.7,46.86,151495.0,44.1034,44.3293,43.9528,44.1034,151495.0
2022-06-02 09:40:00,46.81,47.18,46.74,46.86,78957.0,44.0563,44.4046,43.9905,44.1034,78957.0
2022-06-02 09:50:00,46.86,46.9,46.44,46.58,64882.0,44.1034,44.141,43.7081,43.8399,64882.0
2022-06-02 10:00:00,46.57,46.73,46.47,46.64,102018.0,43.8305,43.981,43.7363,43.8963,102018.0
2022-06-02 10:10:00,46.64,47.09,46.56,46.89,91315.0,43.8963,44.3199,43.821,44.1316,91315.0
2022-06-02 10:20:00,46.88,46.89,46.45,46.55,60969.0,44.1222,44.1316,43.7175,43.8116,60969.0
2022-06-02 10:30:00,46.55,46.71,46.51,46.68,121250.0,43.8116,43.9622,43.774,43.934,121250.0
2022-06-02 10:40:00,46.68,46.77,46.55,46.77,81053.0,43.934,44.0187,43.8116,44.0187,81053.0
2022-06-02 10:50:00,46.76,46.88,46.69,46.8,66325.0,44.0093,44.1222,43.9434,44.0469,66325.0
2022-06-02 11:00:00,46.78,47.02,46.74,47.0,66671.0,44.0281,44.254,43.9905,44.2352,66671.0
2022-06-02 11:10:00,47.0,47.14,46.99,47.05,65689.0,44.2352,44.3669,44.2257,44.2822,65689.0
2022-06-02 11:20:00,47.04,47.08,46.97,47.02,59567.0,44.2728,44.3105,44.2069,44.254,59567.0
2022-06-02 11:30:00,47.03,47.1,47.0,47.07,61265.0,44.2634,44.3293,44.2352,44.301,61265.0
2022-06-02 11:40:00,47.07,47.29,47.03,47.29,79980.0,44.301,44.5081,44.2634,44.5081,79980.0
2022-06-02 11:50:00,47.29,47.31,47.18,47.19,47115.0,44.5081,44.5269,44.4046,44.414,47115.0
2022-06-02 12:00:00,47.19,47.29,47.18,47.19,52085.0,44.414,44.5081,44.4046,44.414,52085.0
2022-06-02 12:10:00,47.18,47.25,47.13,47.21,64700.0,44.4046,44.4705,44.3575,44.4328,64700.0
2022-06-02 12:20:00,47.2,47.44,47.18,47.44,81354.0,44.4234,44.6493,44.4046,44.6493,81354.0
2022-06-02 12:30:00,47.44,47.49,47.39,47.48,88045.0,44.6493,44.6963,44.6022,44.6869,88045.0
2022-06-02 12:40:00,47.48,47.48,47.34,47.46,75849.0,44.6869,44.6869,44.5552,44.6681,75849.0
2022-06-02 12:50:00,47.45,47.54,47.4,47.51,58186.0,44.6587,44.7434,44.6116,44.7152,58186.0
2022-06-02 13:00:00,47.51,47.68,47.5,47.64,97299.0,44.7152,44.8752,44.7057,44.8375,97299.0
2022-06-02 13:10:00,47.63,47.64,47.51,47.62,46800.0,44.8281,44.8375,44.7152,44.8187,46800.0
2022-06-02 13:20:00,47.62,47.7,47.57,47.59,80790.0,44.8187,44.894,44.7716,44.7904,80790.0
2022-06-02 13:30:00,47.59,47.65,47.57,47.64,49602.0,44.7904,44.8469,44.7716,44.8375,49602.0
2022-06-02 13:40:00,47.64,47.74,47.6,47.68,55113.0,44.8375,44.9316,44.7999,44.8752,55113.0
2022-06-02 13:50:00,47.68,47.68,47.59,47.59,60601.0,44.8752,44.8752,44.7904,44.7904,60601.0
2022-06-02 14:00:00,47.61,47.65,47.56,47.64,52294.0,44.8093,44.8469,44.7622,44.8375,52294.0
2022-06-02 14:10:00,47.64,47.65,47.55,47.56,65596.0,44.8375,44.8469,44.7528,44.7622,65596.0
2022-06-02 14:20:00,47.56,47.57,47.47,47.48,62915.0,44.7622,44.7716,44.6775,44.6869,62915.0
2022-06-02 14:30:00,47.48,47.54,47.44,47.53,63697.0,44.6869,44.7434,44.6493,44.734,63697.0
2022-06-02 14:40:00,47.53,47.53,47.42,47.47,57512.0,44.734,44.734,44.6305,44.6775,57512.0
2022-06-02 14:50:00,47.46,47.5,47.34,47.35,65819.0,44.6681,44.7057,44.5552,44.5646,65819.0
2022-06-02 15:00:00,47.36,47.44,47.33,47.4,90518.0,44.574,44.6493,44.5457,44.6116,90518.0
2022-06-02 15:10:00,47.4,47.55,47.37,47.55,121646.0,44.6116,44.7528,44.5834,44.7528,121646.0
2022-06-02 15:20:00,47.55,47.69,47.54,47.62,126294.0,44.7528,44.8846,44.7434,44.8187,126294.0
2022-06-02 15:30:00,47.61,47.68,47.58,47.6,125249.0,44.8093,44.8752,44.781,44.7999,125249.0
2022-06-02 15:40:00,47.6,47.74,47.59,47.64,165059.0,44.7999,44.9316,44.7904,44.8375,165059.0
2022-06-02 15:50:00,47.64,47.78,47.62,47.76,523435.0,44.8375,44.9693,44.8187,44.9504,523435.0
2022-06-03 09:30:00,47.32,47.48,46.84,47.04,151424.0,44.5363,44.6869,44.0846,44.2728,151424.0
2022-06-03 09:40:00,47.04,47.11,46.84,46.97,84653.0,44.2728,44.3387,44.0846,44.2069,84653.0
2022-06-03 09:50:00,46.98,47.11,46.79,46.96,135311.0,44.2163,44.3387,44.0375,44.1975,135311.0
2022-06-03 10:00:00,46.96,47.32,46.87,47.28,192658.0,44.1975,44.5363,44.1128,44.4987,192658.0
2022-06-03 10:10:00,47.28,47.45,47.21,47.4,386880.0,44.4987,44.6587,44.4328,44.6116,386880.0
2022-06-03 10:20:00,47.4,47.49,47.32,47.4,161405.0,44.6116,44.6963,44.5363,44.6116,161405.0
2022-06-03 10:30:00,47.41,47.5,47.15,47.21,210978.0,44.621,44.7057,44.3763,44.4328,210978.0
2022-06-03 10:40:00,47.2,47.42,47.11,47.29,177749.0,44.4234,44.6305,44.3387,44.5081,177749.0
2022-06-03 10:50:00,47.29,47.41,47.23,47.33,92971.0,44.5081,44.621,44.4516,44.5457,92971.0
2022-06-03 11:00:00,47.33,47.33,47.16,47.23,98321.0,44.5457,44.5457,44.3857,44.4516,98321.0
2022-06-03 11:10:00,47.23,47.35,47.14,47.22,194706.0,44.4516,44.5646,44.3669,44.4422,194706.0
2022-06-03 11:20:00,47.22,47.35,47.06,47.15,100275.0,44.4422,44.5646,44.2916,44.3763,100275.0
2022-06-03 11:30:00,47.15,47.27,46.99,47.27,95756.0,44.3763,44.4893,44.2257,44.4893,95756.0
2022-06-03 11:40:00,47.27,47.27,47.1,47.17,48376.0,44.4893,44.4893,44.3293,44.3952,48376.0
2022-06-03 11:50:00,47.19,47.26,47.1,47.22,47151.0,44.414,44.4799,44.3293,44.4422,47151.0
2022-06-03 12:00:00,47.22,47.36,47.11,47.13,80063.0,44.4422,44.574,44.3387,44.3575,80063.0
2022-06-03 12:10:00,47.13,47.22,47.04,47.13,65778.0,44.3575,44.4422,44.2728,44.3575,65778.0
2022-06-03 12:20:00,47.13,47.35,47.12,47.35,59381.0,44.3575,44.5646,44.3481,44.5646,59381.0
2022-06-03 12:30:00,47.36,47.38,47.27,47.36,67806.0,44.574,44.5928,44.4893,44.574,67806.0
2022-06-03 12:40:00,47.36,47.38,47.29,47.32,56020.0,44.574,44.5928,44.5081,44.5363,56020.0
2022-06-03 12:50:00,47.32,47.41,47.24,47.4,37343.0,44.5363,44.621,44.461,44.6116,37343.0
2022-06-03 13:00:00,47.41,47.55,47.4,47.44,87418.0,44.621,44.7528,44.6116,44.6493,87418.0
2022-06-03 13:10:00,47.45,47.46,47.17,47.2,129324.0,44.6587,44.6681,44.3952,44.4234,129324.0
2022-06-03 13:20:00,47.2,47.27,47.17,47.27,45483.0,44.4234,44.4893,44.3952,44.4893,45483.0
2022-06-03 13:30:00,47.26,47.26,47.12,47.18,56124.0,44.4799,44.4799,44.3481,44.4046,56124.0
2022-06-03 13:40:00,47.17,47.18,46.99,47.03,73714.0,44.3952,44.4046,44.2257,44.2634,73714.0
2022-06-03 13:50:00,47.03,47.12,47.02,47.09,42480.0,44.2634,44.3481,44.254,44.3199,42480.0
2022-06-03 14:00:00,47.09,47.17,47.04,47.16,63874.0,44.3199,44.3952,44.2728,44.3857,63874.0
2022-06-03 14:10:00,47.15,47.21,47.1,47.16,88356.0,44.3763,44.4328,44.3293,44.3857,88356.0
2022-06-03 14:20:00,47.16,47.2,47.08,47.2,76927.0,44.3857,44.4234,44.3105,44.4234,76927.0
2022-06-03 14:30:00,47.2,47.21,46.98,47.0,70564.0,44.4234,44.4328,44.2163,44.2352,70564.0
2022-06-03 14:40:00,47.0,47.12,46.96,47.12,65062.0,44.2352,44.3481,44.1975,44.3481,65062.0
2022-06-03 14:50:00,47.12,47.15,47.09,47.15,45903.0,44.3481,44.3763,44.3199,44.3763,45903.0
2022-06-03 15:00:00,47.15,47.18,47.03,47.11,72449.0,44.3763,44.4046,44.2634,44.3387,72449.0
2022-06-03 15:10:00,47.12,47.13,46.96,46.99,77848.0,44.3481,44.3575,44.1975,44.2257,77848.0
2022-06-03 15:20:00,47.0,47.1,46.93,47.1,85326.0,44.2352,44.3293,44.1693,44.3293,85326.0
2022-06-03 15:30:00,47.09,47.11,47.0,47.03,96184.0,44.3199,44.3387,44.2352,44.2634,96184.0
2022-06-03 15:40:00,47.04,47.04,46.91,47.01,166488.0,44.2728,44.2728,44.1505,44.2446,166488.0
2022-06-03 15:50:00,47.0,47.14,46.94,47.09,469426.0,44.2352,44.3669,44.1787,44.3199,469426.0
2022-06-06 09:30:00,47.99,48.18,47.63,48.11,202429.0,45.1669,45.3457,44.8281,45.2799,202429.0
2022-06-06 09:40:00,48.09,48.63,47.97,47.99,174307.0,45.261,45.7693,45.1481,45.1669,174307.0
2022-06-06 09:50:00,48.0,48.13,47.73,48.06,132213.0,45.1763,45.2987,44.9222,45.2328,132213.0
2022-06-06 10:00:00,48.07,48.18,47.96,48.08,187967.0,45.2422,45.3457,45.1387,45.2516,187967.0
2022-06-06 10:10:00,48.08,48.43,48.07,48.42,121089.0,45.2516,45.581,45.2422,45.5716,121089.0
2022-06-06 10:20:00,48.42,48.73,48.38,48.66,108509.0,45.5716,45.8634,45.534,45.7975,108509.0
2022-06-06 10:30:00,48.67,48.72,48.51,48.51,116055.0,45.8069,45.854,45.6563,45.6563,116055.0
2022-06-06 10:40:00,48.52,48.76,48.48,48.67,88414.0,45.6657,45.8916,45.6281,45.8069,88414.0
2022-06-06 10:50:00,48.68,48.74,48.58,48.66,65814.0,45.8163,45.8728,45.7222,45.7975,65814.0
2022-06-06 11:00:00,48.67,48.72,48.53,48.54,55062.0,45.8069,45.854,45.6752,45.6846,55062.0
2022-06-06 11:10:00,48.53,48.54,48.15,48.15,88981.0,45.6752,45.6846,45.3175,45.3175,88981.0
2022-06-06 11:20:00,48.16,48.32,48.13,48.27,60641.0,45.3269,45.4775,45.2987,45.4304,60641.0
2022-06-06 11:30:00,48.28,48.33,48.14,48.14,84253.0,45.4399,45.4869,45.3081,45.3081,84253.0
2022-06-06 11:40:00,48.14,48.3,48.14,48.16,53763.0,45.3081,45.4587,45.3081,45.3269,53763.0
2022-06-06 11:50:00,48.14,48.37,48.13,48.32,61001.0,45.3081,45.5246,45.2987,45.4775,61001.0
2022-06-06 12:00:00,48.33,48.33,47.96,47.99,62517.0,45.4869,45.4869,45.1387,45.1669,62517.0
2022-06-06 12:10:00,47.97,47.97,47.86,47.93,70848.0,45.1481,45.1481,45.0446,45.1104,70848.0
2022-06-06 12:20:00,47.92,47.95,47.79,47.8,55759.0,45.101,45.1293,44.9787,44.9881,55759.0
2022-06-06 12:30:00,47.8,47.93,47.73,47.93,55149.0,44.9881,45.1104,44.9222,45.1104,55149.0
2022-06-06 12:40:00,47.92,47.93,47.87,47.92,48362.0,45.101,45.1104,45.054,45.101,48362.0
2022-06-06 12:50:00,47.9,47.91,47.81,47.88,76000.0,45.0822,45.0916,44.9975,45.0634,76000.0
2022-06-06 13:00:00,47.88,47.89,47.79,47.8,40332.0,45.0634,45.0728,44.9787,44.9881,40332.0
2022-06-06 13:10:00,47.8,47.84,47.73,47.78,63513.0,44.9881,45.0257,44.9222,44.9693,63513.0
2022-06-06 13:20:00,47.78,47.81,47.74,47.79,70625.0,44.9693,44.9975,44.9316,44.9787,70625.0
2022-06-06 13:30:00,47.78,48.03,47.77,48.0,51896.0,44.9693,45.2046,44.9599,45.1763,51896.0
2022-06-06 13:40:00,48.0,48.12,47.96,48.08,53828.0,45.1763,45.2893,45.1387,45.2516,53828.0
2022-06-06 13:50:00,48.07,48.14,48.05,48.12,61470.0,45.2422,45.3081,45.2234,45.2893,61470.0
2022-06-06 14:00:00,48.11,48.11,47.91,47.95,57517.0,45.2799,45.2799,45.0916,45.1293,57517.0
2022-06-06 14:10:00,47.95,47.98,47.83,47.91,73344.0,45.1293,45.1575,45.0163,45.0916,73344.0
2022-06-06 14:20:00,47.9,47.93,47.69,47.73,54614.0,45.0822,45.1104,44.8846,44.9222,54614.0
2022-06-06 14:30:00,47.73,47.74,47.61,47.62,67293.0,44.9222,44.9316,44.8093,44.8187,67293.0
2022-06-06 14:40:00,47.63,47.71,47.6,47.67,78728.0,44.8281,44.9034,44.7999,44.8657,78728.0
2022-06-06 14:50:00,47.66,47.66,47.55,47.6,63190.0,44.8563,44.8563,44.7528,44.7999,63190.0
2022-06-06 15:00:00,47.59,47.71,47.56,47.63,64482.0,44.7904,44.9034,44.7622,44.8281,64482.0
2022-06-06 15:10:00,47.63,47.78,47.58,47.7,82587.0,44.8281,44.9693,44.781,44.894,82587.0
2022-06-06 15:20:00,47.69,47.7,47.59,47.65,135603.0,44.8846,44.894,44.7904,44.8469,135603.0
2022-06-06 15:30:00,47.65,47.68,47.46,47.5,105209.0,44.8469,44.8752,44.6681,44.7057,105209.0
2022-06-06 15:40:00,47.5,47.65,47.49,47.55,150166.0,44.7057,44.8469,44.6963,44.7528,150166.0
2022-06-06 15:50:00,47.56,47.7,47.51,47.68,410948.0,44.7622,44.894,44.7152,44.8752,410948.0
2022-06-07 09:30:00,46.81,47.05,46.69,46.85,233268.0,44.0563,44.2822,43.9434,44.094,233268.0
2022-06-07 09:40:00,46.87,47.3,46.68,47.29,177099.0,44.1128,44.5175,43.934,44.5081,177099.0
2022-06-07 09:50:00,47.29,47.36,47.01,47.01,80338.0,44.5081,44.574,44.2446,44.2446,80338.0
2022-06-07 10:00:00,47.01,47.07,46.87,46.93,98094.0,44.2446,44.301,44.1128,44.1693,98094.0
2022-06-07 10:10:00,46.93,47.05,46.85,46.94,97242.0,44.1693,44.2822,44.094,44.1787,97242.0
2022-06-07 10:20:00,46.94,47.1,46.91,47.02,143364.0,44.1787,44.3293,44.1505,44.254,143364.0
2022-06-07 10:30:00,47.03,47.46,46.96,47.44,101903.0,44.2634,44.6681,44.1975,44.6493,101903.0
2022-06-07 10:40:00,47.43,47.53,47.35,47.47,76699.0,44.6399,44.734,44.5646,44.6775,76699.0
2022-06-07 10:50:00,47.47,47.54,47.43,47.44,66211.0,44.6775,44.7434,44.6399,44.6493,66211.0
2022-06-07 11:00:00,47.45,47.48,47.1,47.13,74884.0,44.6587,44.6869,44.3293,44.3575,74884.0
2022-06-07 11:10:00,47.13,47.19,47.06,47.1,69096.0,44.3575,44.414,44.2916,44.3293,69096.0
2022-06-07 11:20:00,47.11,47.13,46.88,46.91,60944.0,44.3387,44.3575,44.1222,44.1505,60944.0
2022-06-07 11:30:00,46.92,47.09,46.88,47.08,62181.0,44.1599,44.3199,44.1222,44.3105,62181.0
2022-06-07 11:40:00,47.09,47.09,46.79,46.79,59000.0,44.3199,44.3199,44.0375,44.0375,59000.0
2022-06-07 11:50:00,46.79,46.95,46.78,46.95,87539.0,44.0375,44.1881,44.0281,44.1881,87539.0
2022-06-07 12:00:00,46.95,47.01,46.84,46.87,53500.0,44.1881,44.2446,44.0846,44.1128,53500.0
2022-06-07 12:10:00,46.87,46.94,46.75,46.8,45005.0,44.1128,44.1787,43.9999,44.0469,45005.0
2022-06-07 12:20:00,46.81,46.91,46.8,46.84,43492.0,44.0563,44.1505,44.0469,44.0846,43492.0
2022-06-07 12:30:00,46.84,46.92,46.79,46.91,38829.0,44.0846,44.1599,44.0375,44.1505,38829.0
2022-06-07 12:40:00,46.92,47.01,46.89,47.0,75888.0,44.1599,44.2446,44.1316,44.2352,75888.0
2022-06-07 12:50:00,47.01,47.06,46.96,47.05,77712.0,44.2446,44.2916,44.1975,44.2822,77712.0
2022-06-07 13:00:00,47.06,47.22,47.03,47.22,62772.0,44.2916,44.4422,44.2634,44.4422,62772.0
2022-06-07 13:10:00,47.22,47.26,47.16,47.17,107203.0,44.4422,44.4799,44.3857,44.3952,107203.0
2022-06-07 13:20:00,47.18,47.32,47.11,47.26,123760.0,44.4046,44.5363,44.3387,44.4799,123760.0
2022-06-07 13:30:00,47.26,47.31,47.24,47.29,39554.0,44.4799,44.5269,44.461,44.5081,39554.0
2022-06-07 13:40:00,47.3,47.33,47.24,47.3,34550.0,44.5175,44.5457,44.461,44.5175,34550.0
2022-06-07 13:50:00,47.32,47.37,47.26,47.34,48010.0,44.5363,44.5834,44.4799,44.5552,48010.0
2022-06-07 14:00:00,47.35,47.47,47.32,47.47,39192.0,44.5646,44.6775,44.5363,44.6775,39192.0
2022-06-07 14:10:00,47.47,47.52,47.4,47.41,51850.0,44.6775,44.7246,44.6116,44.621,51850.0
2022-06-07 14:20:00,47.41,47.54,47.38,47.53,69591.0,44.621,44.7434,44.5928,44.734,69591.0
2022-06-07 14:30:00,47.53,47.62,47.51,47.52,73721.0,44.734,44.8187,44.7152,44.7246,73721.0
2022-06-07 14:40:00,47.52,47.53,47.35,47.41,58172.0,44.7246,44.734,44.5646,44.621,58172.0
2022-06-07 14:50:00,47.41,47.51,47.4,47.5,43702.0,44.621,44.7152,44.6116,44.7057,43702.0
2022-06-07 15:00:00,47.5,47.6,47.47,47.55,71954.0,44.7057,44.7999,44.6775,44.7528,71954.0
2022-06-07 15:10:00,47.55,47.58,47.52,47.55,63759.0,44.7528,44.781,44.7246,44.7528,63759.0
2022-06-07 15:20:00,47.55,47.58,47.52,47.54,61955.0,44.7528,44.781,44.7246,44.7434,61955.0
2022-06-07 15:30:00,47.54,47.67,47.5,47.62,104966.0,44.7434,44.8657,44.7057,44.8187,104966.0
2022-06-07 15:40:00,47.63,47.63,47.49,47.59,191519.0,44.8281,44.8281,44.6963,44.7904,191519.0
2022-06-07 15:50:00,47.59,47.62,47.49,47.5,392798.0,44.7904,44.8187,44.6963,44.7057,392798.0
2022-06-08 09:30:00,47.82,47.82,47.39,47.49,219764.0,45.0069,45.0069,44.6022,44.6963,219764.0
2022-06-08 09:40:00,47.5,47.62,47.46,47.52,99369.0,44.7057,44.8187,44.6681,44.7246,99369.0
2022-06-08 09:50:00,47.52,47.86,47.51,47.75,187996.0,44.7246,45.0446,44.7152,44.941,187996.0
2022-06-08 10:00:00,47.75,47.85,47.69,47.8,79812.0,44.941,45.0352,44.8846,44.9881,79812.0
2022-06-08 10:10:00,47.79,47.85,47.54,47.64,62071.0,44.9787,45.0352,44.7434,44.8375,62071.0
2022-06-08 10:20:00,47.65,47.86,47.54,47.54,51706.0,44.8469,45.0446,44.7434,44.7434,51706.0
2022-06-08 10:30:00,47.55,47.71,47.5,47.54,47550.0,44.7528,44.9034,44.7057,44.7434,47550.0
2022-06-08 10:40:00,47.55,47.64,47.49,47.59,62438.0,44.7528,44.8375,44.6963,44.7904,62438.0
2022-06-08 10:50:00,47.6,47.64,47.45,47.5,49199.0,44.7999,44.8375,44.6587,44.7057,49199.0
2022-06-08 11:00:00,47.5,47.59,47.43,47.55,48533.0,44.7057,44.7904,44.6399,44.7528,48533.0
2022-06-08 11:10:00,47.55,47.79,47.53,47.76,44671.0,44.7528,44.9787,44.734,44.9504,44671.0
2022-06-08 11:20:00,47.75,47.86,47.73,47.86,38701.0,44.941,45.0446,44.9222,45.0446,38701.0
2022-06-08 11:30:00,47.87,47.97,47.83,47.95,64405.0,45.054,45.1481,45.0163,45.1293,64405.0
2022-06-08 11:40:00,47.98,48.03,47.88,48.0,48729.0,45.1575,45.2046,45.0634,45.1763,48729.0
2022-06-08 11:50:00,47.99,48.04,47.97,48.01,54142.0,45.1669,45.214,45.1481,45.1857,54142.0
2022-06-08 12:00:00,48.01,48.14,47.85,47.89,64293.0,45.1857,45.3081,45.0352,45.0728,64293.0
2022-06-08 12:10:00,47.9,47.96,47.89,47.9,46113.0,45.0822,45.1387,45.0728,45.0822,46113.0
2022-06-08 12:20:00,47.91,47.91,47.7,47.72,50042.0,45.0916,45.0916,44.894,44.9128,50042.0
2022-06-08 12:30:00,47.72,47.73,47.51,47.53,55942.0,44.9128,44.9222,44.7152,44.734,55942.0
2022-06-08 12:40:00,47.52,47.55,47.34,47.4,92337.0,44.7246,44.7528,44.5552,44.6116,92337.0
2022-06-08 12:50:00,47.39,47.54,47.38,47.52,53261.0,44.6022,44.7434,44.5928,44.7246,53261.0
2022-06-08 13:00:00,47.51,47.51,47.41,47.43,67113.0,44.7152,44.7152,44.621,44.6399,67113.0
2022-06-08 13:10:00,47.44,47.57,47.37,47.57,43207.0,44.6493,44.7716,44.5834,44.7716,43207.0
2022-06-08 13:20:00,47.55,47.56,47.47,47.52,45079.0,44.7528,44.7622,44.6775,44.7246,45079.0
2022-06-08 13:30:00,47.51,47.52,47.3,47.36,50111.0,44.7152,44.7246,44.5175,44.574,50111.0
2022-06-08 13:40:00,47.35,47.53,47.34,47.51,44874.0,44.5646,44.734,44.5552,44.7152,44874.0
2022-06-08 13:50:00,47.51,47.61,47.48,47.54,46411.0,44.7152,44.8093,44.6869,44.7434,46411.0
2022-06-08 14:00:00,47.54,47.69,47.54,47.68,50679.0,44.7434,44.8846,44.7434,44.8752,50679.0
2022-06-08 14:10:00,47.69,47.74,47.65,47.68,56681.0,44.8846,44.9316,44.8469,44.8752,56681.0
2022-06-08 14:20:00,47.69,47.73,47.56,47.7,52324.0,44.8846,44.9222,44.7622,44.894,52324.0
2022-06-08 14:30:00,47.71,47.72,47.57,47.61,64110.0,44.9034,44.9128,44.7716,44.8093,64110.0
2022-06-08 14:40:00,47.61,47.78,47.61,47.75,54060.0,44.8093,44.9693,44.8093,44.941,54060.0
2022-06-08 14:50:00,47.75,47.76,47.65,47.68,38275.0,44.941,44.9504,44.8469,44.8752,38275.0
2022-06-08 15:00:00,47.67,47.7,47.53,47.62,49956.0,44.8657,44.894,44.734,44.8187,49956.0
2022-06-08 15:10:00,47.61,47.73,47.59,47.71,50985.0,44.8093,44.9222,44.7904,44.9034,50985.0
2022-06-08 15:20:00,47.72,47.84,47.72,47.83,58044.0,44.9128,45.0257,44.9128,45.0163,58044.0
2022-06-08 15:30:00,47.83,47.84,47.74,47.77,110528.0,45.0163,45.0257,44.9316,44.9599,110528.0
2022-06-08 15:40:00,47.76,47.8,47.68,47.69,152574.0,44.9504,44.9881,44.8752,44.8846,152574.0
2022-06-08 15:50:00,47.69,47.76,47.64,47.69,408619.0,44.8846,44.9504,44.8375,44.8846,408619.0
2022-06-09 09:30:00,47.35,47.35,46.52,46.52,254655.0,44.5646,44.5646,43.7834,43.7834,254655.0
2022-06-09 09:40:00,46.52,46.99,46.43,46.83,218942.0,43.7834,44.2257,43.6987,44.0752,218942.0
2022-06-09 09:50:00,46.8,47.17,46.77,47.1,140251.0,44.0469,44.3952,44.0187,44.3293,140251.0
2022-06-09 10:00:00,47.1,47.2,46.92,46.92,126139.0,44.3293,44.4234,44.1599,44.1599,126139.0
2022-06-09 10:10:00,46.93,47.06,46.82,46.94,125455.0,44.1693,44.2916,44.0657,44.1787,125455.0
2022-06-09 10:20:00,46.95,47.26,46.95,47.26,59436.0,44.1881,44.4799,44.1881,44.4799,59436.0
2022-06-09 10:30:00,47.27,47.32,47.14,47.2,81607.0,44.4893,44.5363,44.3669,44.4234,81607.0
2022-06-09 10:40:00,47.2,47.2,47.07,47.11,73312.0,44.4234,44.4234,44.301,44.3387,73312.0
2022-06-09 10:50:00,47.09,47.11,46.96,47.0,70101.0,44.3199,44.3387,44.1975,44.2352,70101.0
2022-06-09 11:00:00,46.99,47.0,46.78,46.9,69850.0,44.2257,44.2352,44.0281,44.141,69850.0
2022-06-09 11:10:00,46.89,46.96,46.87,46.93,40888.0,44.1316,44.1975,44.1128,44.1693,40888.0
2022-06-09 11:20:00,46.93,47.1,46.93,46.94,43832.0,44.1693,44.3293,44.1693,44.1787,43832.0
2022-06-09 11:30:00,46.94,46.99,46.85,46.93,54285.0,44.1787,44.2257,44.094,44.1693,54285.0
2022-06-09 11:40:00,46.93,47.18,46.93,47.03,76972.0,44.1693,44.4046,44.1693,44.2634,76972.0
2022-06-09 11:50:00,47.03,47.18,46.97,47.16,60240.0,44.2634,44.4046,44.2069,44.3857,60240.0
2022-06-09 12:00:00,47.15,47.18,47.05,47.07,46392.0,44.3763,44.4046,44.2822,44.301,46392.0
2022-06-09 12:10:00,47.07,47.16,46.98,47.16,55015.0,44.301,44.3857,44.2163,44.3857,55015.0
2022-06-09 12:20:00,47.17,47.3,47.16,47.28,70145.0,44.3952,44.5175,44.3857,44.4987,70145.0
2022-06-09 12:30:00,47.28,47.3,47.22,47.28,61411.0,44.4987,44.5175,44.4422,44.4987,61411.0
2022-06-09 12:40:00,47.29,47.35,47.24,47.28,43402.0,44.5081,44.5646,44.461,44.4987,43402.0
2022-06-09 12:50:00,47.28,47.33,47.1,47.3,54911.0,44.4987,44.5457,44.3293,44.5175,54911.0
2022-06-09 13:00:00,47.3,47.42,47.25,47.36,42093.0,44.5175,44.6305,44.4705,44.574,42093.0
2022-06-09 13:10:00,47.37,47.44,47.35,47.4,37029.0,44.5834,44.6493,44.5646,44.6116,37029.0
2022-06-09 13:20:00,47.4,47.42,47.19,47.21,50546.0,44.6116,44.6305,44.414,44.4328,50546.0
2022-06-09 13:30:00,47.2,47.2,47.08,47.15,53064.0,44.4234,44.4234,44.3105,44.3763,53064.0
2022-06-09 13:40:00,47.15,47.18,47.07,47.18,58768.0,44.3763,44.4046,44.301,44.4046,58768.0
2022-06-09 13:50:00,47.19,47.33,47.18,47.32,41077.0,44.414,44.5457,44.4046,44.5363,41077.0
2022-06-09 14:00:00,47.31,47.31,47.16,47.16,39889.0,44.5269,44.5269,44.3857,44.3857,39889.0
2022-06-09 14:10:00,47.16,47.22,47.09,47.16,57890.0,44.3857,44.4422,44.3199,44.3857,57890.0
2022-06-09 14:20:00,47.17,47.19,47.1,47.19,61997.0,44.3952,44.414,44.3293,44.414,61997.0
2022-06-09 14:30:00,47.18,47.18,47.09,47.11,60297.0,44.4046,44.4046,44.3199,44.3387,60297.0
2022-06-09 14:40:00,47.11,47.16,47.08,47.13,61724.0,44.3387,44.3857,44.3105,44.3575,61724.0
2022-06-09 14:50:00,47.14,47.16,47.01,47.01,68268.0,44.3669,44.3857,44.2446,44.2446,68268.0
2022-06-09 15:00:00,47.0,47.0,46.87,46.9,114185.0,44.2352,44.2352,44.1128,44.141,114185.0
2022-06-09 15:10:00,46.9,47.03,46.88,47.0,120793.0,44.141,44.2634,44.1222,44.2352,120793.0
2022-06-09 15:20:00,47.0,47.06,46.86,46.87,96928.0,44.2352,44.2916,44.1034,44.1128,96928.0
2022-06-09 15:30:00,46.87,46.97,46.84,46.91,148988.0,44.1128,44.2069,44.0846,44.1505,148988.0
2022-06-09 15:40:00,46.9,46.91,46.72,46.77,151164.0,44.141,44.1505,43.9716,44.0187,151164.0
2022-06-09 15:50:00,46.76,46.82,46.68,46.68,490456.0,44.0093,44.0657,43.934,43.934,490456.0
2022-06-10 09:30:00,44.36,45.55,44.31,45.34,508232.0,41.7505,42.8705,41.7034,42.6728,508232.0
2022-06-10 09:40:00,45.31,45.58,45.22,45.32,217871.0,42.6446,42.8987,42.5599,42.654,217871.0
2022-06-10 09:50:00,45.3,45.43,45.15,45.19,120061.0,42.6352,42.7575,42.494,42.5316,120061.0
2022-06-10 10:00:00,45.18,45.18,44.83,44.87,294001.0,42.5222,42.5222,42.1928,42.2305,294001.0
2022-06-10 10:10:00,44.87,44.9,44.72,44.76,199477.0,42.2305,42.2587,42.0893,42.1269,199477.0
2022-06-10 10:20:00,44.77,44.81,44.65,44.66,167763.0,42.1363,42.174,42.0234,42.0328,167763.0
2022-06-10 10:30:00,44.65,44.81,44.62,44.73,245067.0,42.0234,42.174,41.9952,42.0987,245067.0
2022-06-10 10:40:00,44.73,44.76,44.59,44.62,240997.0,42.0987,42.1269,41.9669,41.9952,240997.0
2022-06-10 10:50:00,44.61,44.97,44.6,44.73,159137.0,41.9858,42.3246,41.9763,42.0987,159137.0
2022-06-10 11:00:00,44.72,44.77,44.58,44.65,103372.0,42.0893,42.1363,41.9575,42.0234,103372.0
2022-06-10 11:10:00,44.66,44.69,44.53,44.63,120977.0,42.0328,42.061,41.9105,42.0046,120977.0
2022-06-10 11:20:00,44.63,44.68,44.52,44.59,94935.0,42.0046,42.0516,41.901,41.9669,94935.0
2022-06-10 11:30:00,44.58,44.6,44.43,44.44,123125.0,41.9575,41.9763,41.8163,41.8258,123125.0
2022-06-10 11:40:00,44.43,44.49,44.39,44.4,111317.0,41.8163,41.8728,41.7787,41.7881,111317.0
2022-06-10 11:50:00,44.41,44.54,44.38,44.52,69259.0,41.7975,41.9199,41.7693,41.901,69259.0
2022-06-10 12:00:00,44.52,44.69,44.45,44.6,81328.0,41.901,42.061,41.8352,41.9763,81328.0
2022-06-10 12:10:00,44.59,44.6,44.38,44.43,107606.0,41.9669,41.9763,41.7693,41.8163,107606.0
2022-06-10 12:20:00,44.43,44.57,44.41,44.46,81721.0,41.8163,41.9481,41.7975,41.8446,81721.0
2022-06-10 12:30:00,44.45,44.56,44.44,44.5,65210.0,41.8352,41.9387,41.8258,41.8822,65210.0
2022-06-10 12:40:00,44.5,44.55,44.45,44.5,65423.0,41.8822,41.9293,41.8352,41.8822,65423.0
2022-06-10 12:50:00,44.49,44.58,44.47,44.56,56662.0,41.8728,41.9575,41.854,41.9387,56662.0
2022-06-10 13:00:00,44.55,44.64,44.5,44.64,52040.0,41.9293,42.014,41.8822,42.014,52040.0
2022-06-10 13:10:00,44.65,44.75,44.55,44.74,71209.0,42.0234,42.1175,41.9293,42.1081,71209.0
2022-06-10 13:20:00,44.73,44.8,44.67,44.69,116865.0,42.0987,42.1646,42.0422,42.061,116865.0
2022-06-10 13:30:00,44.69,44.74,44.55,44.73,93281.0,42.061,42.1081,41.9293,42.0987,93281.0
2022-06-10 13:40:00,44.75,44.92,44.68,44.91,104583.0,42.1175,42.2775,42.0516,42.2681,104583.0
2022-06-10 13:50:00,44.92,44.99,44.65,44.69,91246.0,42.2775,42.3434,42.0234,42.061,91246.0
2022-06-10 14:00:00,44.69,44.73,44.62,44.7,79459.0,42.061,42.0987,41.9952,42.0705,79459.0
2022-06-10 14:10:00,44.7,44.78,44.69,44.78,72730.0,42.0705,42.1458,42.061,42.1458,72730.0
2022-06-10 14:20:00,44.78,44.88,44.72,44.73,69571.0,42.1458,42.2399,42.0893,42.0987,69571.0
2022-06-10 14:30:00,44.74,44.87,44.73,44.77,60756.0,42.1081,42.2305,42.0987,42.1363,60756.0
2022-06-10 14:40:00,44.76,44.81,44.7,44.81,50637.0,42.1269,42.174,42.0705,42.174,50637.0
2022-06-10 14:50:00,44.8,44.81,44.74,44.76,84120.0,42.1646,42.174,42.1081,42.1269,84120.0
2022-06-10 15:00:00,44.76,44.79,44.58,44.64,158720.0,42.1269,42.1552,41.9575,42.014,158720.0
2022-06-10 15:10:00,44.64,44.75,44.63,44.73,124784.0,42.014,42.1175,42.0046,42.0987,124784.0
2022-06-10 15:20:00,44.73,44.87,44.66,44.76,182944.0,42.0987,42.2305,42.0328,42.1269,182944.0
2022-06-10 15:30:00,44.77,44.77,44.57,44.72,315674.0,42.1363,42.1363,41.9481,42.0893,315674.0
2022-06-10 15:40:00,44.72,44.74,44.38,44.39,356794.0,42.0893,42.1081,41.7693,41.7787,356794.0
2022-06-10 15:50:00,44.37,44.49,44.28,44.28,913751.0,41.7599,41.8728,41.6752,41.6752,913751.0
2022-06-13 09:30:00,43.01,43.78,42.95,43.61,377255.0,40.4799,41.2046,40.4234,41.0446,377255.0
2022-06-13 09:40:00,43.6,43.97,43.46,43.78,185834.0,41.0352,41.3834,40.9034,41.2046,185834.0
2022-06-13 09:50:00,43.78,43.84,43.45,43.62,151885.0,41.2046,41.261,40.894,41.054,151885.0
2022-06-13 10:00:00,43.61,43.8,43.37,43.78,455668.0,41.0446,41.2234,40.8187,41.2046,455668.0
2022-06-13 10:10:00,43.78,43.8,43.22,43.3,117556.0,41.2046,41.2234,40.6775,40.7528,117556.0
2022-06-13 10:20:00,43.31,43.36,43.18,43.33,79806.0,40.7622,40.8093,40.6399,40.7811,79806.0
2022-06-13 10:30:00,43.32,43.36,43.0,43.0,111747.0,40.7716,40.8093,40.4705,40.4705,111747.0
2022-06-13 10:40:00,42.99,43.0,42.78,42.85,238852.0,40.4611,40.4705,40.2634,40.3293,238852.0
2022-06-13 10:50:00,42.83,42.94,42.77,42.87,84942.0,40.3105,40.414,40.254,40.3481,84942.0
2022-06-13 11:00:00,42.86,42.9,42.67,42.89,137034.0,40.3387,40.3763,40.1599,40.3669,137034.0
2022-06-13 11:10:00,42.89,43.07,42.83,43.05,92722.0,40.3669,40.5363,40.3105,40.5175,92722.0
2022-06-13 11:20:00,43.05,43.11,42.86,42.88,80271.0,40.5175,40.574,40.3387,40.3575,80271.0
2022-06-13 11:30:00,42.87,43.02,42.74,43.0,103712.0,40.3481,40.4893,40.2258,40.4705,103712.0
2022-06-13 11:40:00,43.01,43.17,42.97,43.06,121877.0,40.4799,40.6305,40.4422,40.5269,121877.0
2022-06-13 11:50:00,43.05,43.11,42.96,43.09,116832.0,40.5175,40.574,40.4328,40.5552,116832.0
2022-06-13 12:00:00,43.09,43.22,42.99,43.16,157321.0,40.5552,40.6775,40.4611,40.6211,157321.0
2022-06-13 12:10:00,43.16,43.24,43.03,43.11,87103.0,40.6211,40.6963,40.4987,40.574,87103.0
2022-06-13 12:20:00,43.12,43.24,43.08,43.22,176162.0,40.5834,40.6963,40.5458,40.6775,176162.0
2022-06-13 12:30:00,43.21,43.55,43.18,43.51,113535.0,40.6681,40.9881,40.6399,40.9505,113535.0
2022-06-13 12:40:00,43.51,43.53,43.27,43.33,95102.0,40.9505,40.9693,40.7246,40.7811,95102.0
2022-06-13 12:50:00,43.31,43.35,43.15,43.2,60417.0,40.7622,40.7999,40.6116,40.6587,60417.0
2022-06-13 13:00:00,43.19,43.21,43.1,43.18,80565.0,40.6493,40.6681,40.5646,40.6399,80565.0
2022-06-13 13:10:00,43.18,43.21,43.1,43.21,73754.0,40.6399,40.6681,40.5646,40.6681,73754.0
2022-06-13 13:20:00,43.2,43.2,43.03,43.09,95824.0,40.6587,40.6587,40.4987,40.5552,95824.0
2022-06-13 13:30:00,43.09,43.14,43.0,43.11,104259.0,40.5552,40.6022,40.4705,40.574,104259.0
2022-06-13 13:40:00,43.12,43.42,43.11,43.39,113025.0,40.5834,40.8658,40.574,40.8375,113025.0
2022-06-13 13:50:00,43.38,43.41,43.26,43.36,73521.0,40.8281,40.8563,40.7152,40.8093,73521.0
2022-06-13 14:00:00,43.35,43.36,43.17,43.17,56666.0,40.7999,40.8093,40.6305,40.6305,56666.0
2022-06-13 14:10:00,43.17,43.27,43.14,43.22,57044.0,40.6305,40.7246,40.6022,40.6775,57044.0
2022-06-13 14:20:00,43.23,43.23,43.12,43.14,78027.0,40.6869,40.6869,40.5834,40.6022,78027.0
2022-06-13 14:30:00,43.14,43.33,43.05,43.29,85070.0,40.6022,40.7811,40.5175,40.7434,85070.0
2022-06-13 14:40:00,43.3,43.42,43.25,43.3,82321.0,40.7528,40.8658,40.7058,40.7528,82321.0
2022-06-13 14:50:00,43.3,43.31,43.1,43.13,76068.0,40.7528,40.7622,40.5646,40.5928,76068.0
2022-06-13 15:00:00,43.11,43.18,43.01,43.04,118264.0,40.574,40.6399,40.4799,40.5081,118264.0
2022-06-13 15:10:00,43.03,43.22,42.89,43.05,195580.0,40.4987,40.6775,40.3669,40.5175,195580.0
2022-06-13 15:20:00,43.04,43.12,42.98,43.01,183829.0,40.5081,40.5834,40.4516,40.4799,183829.0
2022-06-13 15:30:00,43.01,43.02,42.89,42.93,271931.0,40.4799,40.4893,40.3669,40.4046,271931.0
2022-06-13 15:40:00,42.93,43.05,42.89,42.97,247814.0,40.4046,40.5175,40.3669,40.4422,247814.0
2022-06-13 15:50:00,42.97,43.01,42.85,42.92,853265.0,40.4422,40.4799,40.3293,40.3952,853265.0
2022-06-14 09:30:00,43.2,43.38,42.82,43.16,207715.0,40.6587,40.8281,40.3011,40.6211,207715.0
2022-06-14 09:40:00,43.14,43.14,42.87,42.96,105077.0,40.6022,40.6022,40.3481,40.4328,105077.0
2022-06-14 09:50:00,42.97,43.24,42.82,43.22,93500.0,40.4422,40.6963,40.3011,40.6775,93500.0
2022-06-14 10:00:00,43.22,43.59,43.22,43.33,128108.0,40.6775,41.0258,40.6775,40.7811,128108.0
2022-06-14 10:10:00,43.33,43.33,42.99,42.99,70953.0,40.7811,40.7811,40.4611,40.4611,70953.0
2022-06-14 10:20:00,43.0,43.01,42.61,42.63,136147.0,40.4705,40.4799,40.1034,40.1222,136147.0
2022-06-14 10:30:00,42.64,42.78,42.6,42.68,115170.0,40.1316,40.2634,40.094,40.1693,115170.0
2022-06-14 10:40:00,42.66,42.89,42.51,42.84,101004.0,40.1505,40.3669,40.0093,40.3199,101004.0
2022-06-14 10:50:00,42.85,42.94,42.75,42.81,49905.0,40.3293,40.414,40.2352,40.2916,49905.0
2022-06-14 11:00:00,42.8,42.94,42.55,42.65,64705.0,40.2822,40.414,40.0469,40.1411,64705.0
2022-06-14 11:10:00,42.66,42.66,42.52,42.52,50929.0,40.1505,40.1505,40.0187,40.0187,50929.0
2022-06-14 11:20:00,42.52,42.76,42.38,42.62,181160.0,40.0187,40.2446,39.8869,40.1128,181160.0
2022-06-14 11:30:00,42.62,42.81,42.49,42.66,88319.0,40.1128,40.2916,39.9905,40.1505,88319.0
2022-06-14 11:40:00,42.66,42.83,42.64,42.77,61829.0,40.1505,40.3105,40.1316,40.254,61829.0
2022-06-14 11:50:00,42.77,42.93,42.7,42.91,83806.0,40.254,40.4046,40.1881,40.3858,83806.0
2022-06-14 12:00:00,42.91,42.91,42.71,42.74,52838.0,40.3858,40.3858,40.1975,40.2258,52838.0
2022-06-14 12:10:00,42.74,42.8,42.67,42.78,70125.0,40.2258,40.2822,40.1599,40.2634,70125.0
2022-06-14 12:20:00,42.78,42.82,42.55,42.59,58952.0,40.2634,40.3011,40.0469,40.0846,58952.0
2022-06-14 12:30:00,42.58,42.62,42.44,42.46,44452.0,40.0752,40.1128,39.9434,39.9622,44452.0
2022-06-14 12:40:00,42.45,42.54,42.43,42.49,37713.0,39.9528,40.0375,39.934,39.9905,37713.0
2022-06-14 12:50:00,42.48,42.59,42.44,42.58,52498.0,39.9811,40.0846,39.9434,40.0752,52498.0
2022-06-14 13:00:00,42.59,42.79,42.57,42.77,49361.0,40.0846,40.2728,40.0658,40.254,49361.0
2022-06-14 13:10:00,42.77,42.91,42.69,42.87,39111.0,40.254,40.3858,40.1787,40.3481,39111.0
2022-06-14 13:20:00,42.86,42.91,42.75,42.75,44347.0,40.3387,40.3858,40.2352,40.2352,44347.0
2022-06-14 13:30:00,42.74,42.81,42.64,42.65,58850.0,40.2258,40.2916,40.1316,40.1411,58850.0
2022-06-14 13:40:00,42.65,42.66,42.52,42.56,69681.0,40.1411,40.1505,40.0187,40.0563,69681.0
2022-06-14 13:50:00,42.55,42.6,42.51,42.54,46540.0,40.0469,40.094,40.0093,40.0375,46540.0
2022-06-14 14:00:00,42.54,42.64,42.53,42.6,38699.0,40.0375,40.1316,40.0281,40.094,38699.0
2022-06-14 14:10:00,42.59,42.61,42.53,42.59,35646.0,40.0846,40.1034,40.0281,40.0846,35646.0
2022-06-14 14:20:00,42.59,42.65,42.56,42.59,35303.0,40.0846,40.1411,40.0563,40.0846,35303.0
2022-06-14 14:30:00,42.59,42.68,42.5,42.64,36019.0,40.0846,40.1693,39.9999,40.1316,36019.0
2022-06-14 14:40:00,42.63,42.67,42.53,42.53,192938.0,40.1222,40.1599,40.0281,40.0281,192938.0
2022-06-14 14:50:00,42.52,42.56,42.4,42.42,68153.0,40.0187,40.0563,39.9058,39.9246,68153.0
2022-06-14 15:00:00,42.41,42.45,42.31,42.32,43194.0,39.9152,39.9528,39.8211,39.8305,43194.0
2022-06-14 15:10:00,42.32,42.37,42.21,42.23,106936.0,39.8305,39.8775,39.7269,39.7458,106936.0
2022-06-14 15:20:00,42.23,42.41,42.21,42.38,75555.0,39.7458,39.9152,39.7269,39.8869,75555.0
2022-06-14 15:30:00,42.38,42.6,42.38,42.56,172911.0,39.8869,40.094,39.8869,40.0563,172911.0
2022-06-14 15:40:00,42.56,42.68,42.5,42.62,156502.0,40.0563,40.1693,39.9999,40.1128,156502.0
2022-06-14 15:50:00,42.63,42.68,42.45,42.56,416780.0,40.1222,40.1693,39.9528,40.0563,416780.0
2022-06-15 09:30:00,42.97,43.13,42.7,42.89,177990.0,40.4422,40.5928,40.1881,40.3669,177990.0
2022-06-15 09:40:00,42.89,43.15,42.86,42.91,94579.0,40.3669,40.6116,40.3387,40.3858,94579.0
2022-06-15 09:50:00,42.92,43.12,42.9,43.01,61282.0,40.3952,40.5834,40.3763,40.4799,61282.0
2022-06-15 10:00:00,43.01,43.28,42.93,43.14,82634.0,40.4799,40.734,40.4046,40.6022,82634.0
2022-06-15 10:10:00,43.15,43.26,43.09,43.17,43393.0,40.6116,40.7152,40.5552,40.6305,43393.0
2022-06-15 10:20:00,43.17,43.25,43.1,43.22,88071.0,40.6305,40.7058,40.5646,40.6775,88071.0
2022-06-15 10:30:00,43.22,43.23,42.96,42.96,55559.0,40.6775,40.6869,40.4328,40.4328,55559.0
2022-06-15 10:40:00,42.96,42.97,42.78,42.88,41422.0,40.4328,40.4422,40.2634,40.3575,41422.0
2022-06-15 10:50:00,42.87,42.93,42.78,42.92,35119.0,40.3481,40.4046,40.2634,40.3952,35119.0
2022-06-15 11:00:00,42.92,43.09,42.92,43.05,42211.0,40.3952,40.5552,40.3952,40.5175,42211.0
2022-06-15 11:10:00,43.05,43.1,42.96,43.0,75369.0,40.5175,40.5646,40.4328,40.4705,75369.0
2022-06-15 11:20:00,43.0,43.05,42.89,42.95,51816.0,40.4705,40.5175,40.3669,40.4234,51816.0
2022-06-15 11:30:00,42.94,43.11,42.89,43.07,62364.0,40.414,40.574,40.3669,40.5363,62364.0
2022-06-15 11:40:00,43.08,43.16,43.03,43.05,39317.0,40.5458,40.6211,40.4987,40.5175,39317.0
2022-06-15 11:50:00,43.05,43.14,43.03,43.12,27188.0,40.5175,40.6022,40.4987,40.5834,27188.0
2022-06-15 12:00:00,43.11,43.19,43.09,43.15,38345.0,40.574,40.6493,40.5552,40.6116,38345.0
2022-06-15 12:10:00,43.15,43.36,43.15,43.33,62103.0,40.6116,40.8093,40.6116,40.7811,62103.0
2022-06-15 12:20:00,43.33,43.5,43.33,43.47,136225.0,40.7811,40.941,40.7811,40.9128,136225.0
2022-06-15 12:30:00,43.47,43.51,43.36,43.39,86637.0,40.9128,40.9505,40.8093,40.8375,86637.0
2022-06-15 12:40:00,43.39,43.39,43.31,43.35,44154.0,40.8375,40.8375,40.7622,40.7999,44154.0
2022-06-15 12:50:00,43.36,43.36,43.16,43.2,45572.0,40.8093,40.8093,40.6211,40.6587,45572.0
2022-06-15 13:00:00,43.19,43.32,43.18,43.25,43253.0,40.6493,40.7716,40.6399,40.7058,43253.0
2022-06-15 13:10:00,43.25,43.32,43.21,43.3,57468.0,40.7058,40.7716,40.6681,40.7528,57468.0
2022-06-15 13:20:00,43.3,43.35,43.28,43.33,42058.0,40.7528,40.7999,40.734,40.7811,42058.0
2022-06-15 13:30:00,43.33,43.37,43.28,43.3,49840.0,40.7811,40.8187,40.734,40.7528,49840.0
2022-06-15 13:40:00,43.31,43.36,43.17,43.19,40790.0,40.7622,40.8093,40.6305,40.6493,40790.0
2022-06-15 13:50:00,43.18,43.46,43.08,43.41,84129.0,40.6399,40.9034,40.5458,40.8563,84129.0
2022-06-15 14:00:00,43.42,43.66,42.75,42.96,148867.0,40.8658,41.0916,40.2352,40.4328,148867.0
2022-06-15 14:10:00,42.97,43.19,42.79,43.07,62751.0,40.4422,40.6493,40.2728,40.5363,62751.0
2022-06-15 14:20:00,43.07,43.21,42.84,42.89,97618.0,40.5363,40.6681,40.3199,40.3669,97618.0
2022-06-15 14:30:00,42.88,43.45,42.58,43.35,239657.0,40.3575,40.894,40.0752,40.7999,239657.0
2022-06-15 14:40:00,43.34,43.98,43.28,43.63,180995.0,40.7905,41.3928,40.734,41.0634,180995.0
2022-06-15 14:50:00,43.64,43.76,43.24,43.37,169802.0,41.0728,41.1858,40.6963,40.8187,169802.0
2022-06-15 15:00:00,43.38,43.68,43.36,43.61,131905.0,40.8281,41.1105,40.8093,41.0446,131905.0
2022-06-15 15:10:00,43.59,43.71,43.29,43.39,157986.0,41.0258,41.1387,40.7434,40.8375,157986.0
2022-06-15 15:20:00,43.41,43.86,43.41,43.86,147217.0,40.8563,41.2799,40.8563,41.2799,147217.0
2022-06-15 15:30:00,43.86,44.05,43.77,43.79,200906.0,41.2799,41.4587,41.1952,41.214,200906.0
2022-06-15 15:40:00,43.78,43.8,43.52,43.65,288451.0,41.2046,41.2234,40.9599,41.0822,288451.0
2022-06-15 15:50:00,43.64,43.65,43.34,43.51,757689.0,41.0728,41.0822,40.7905,40.9505,757689.0
2022-06-16 09:30:00,42.3,42.5,41.65,41.69,306341.0,39.8116,39.9999,39.1999,39.2375,306341.0
2022-06-16 09:40:00,41.64,41.81,41.53,41.7,87444.0,39.1905,39.3505,39.0869,39.2469,87444.0
2022-06-16 09:50:00,41.69,41.82,41.58,41.63,82015.0,39.2375,39.3599,39.134,39.1811,82015.0
2022-06-16 10:00:00,41.63,41.67,41.49,41.52,110590.0,39.1811,39.2187,39.0493,39.0775,110590.0
2022-06-16 10:10:00,41.51,41.57,41.34,41.34,159783.0,39.0681,39.1246,38.9081,38.9081,159783.0
2022-06-16 10:20:00,41.34,41.55,41.3,41.53,124211.0,38.9081,39.1058,38.8705,39.0869,124211.0
2022-06-16 10:30:00,41.53,41.53,41.14,41.16,99694.0,39.0869,39.0869,38.7199,38.7387,99694.0
2022-06-16 10:40:00,41.16,41.2,40.92,40.94,94462.0,38.7387,38.7764,38.5128,38.5316,94462.0
2022-06-16 10:50:00,40.94,41.1,40.91,41.01,71560.0,38.5316,38.6822,38.5034,38.5975,71560.0
2022-06-16 11:00:00,41.01,41.14,40.96,41.04,76781.0,38.5975,38.7199,38.5505,38.6258,76781.0
2022-06-16 11:10:00,41.04,41.24,41.02,41.08,84474.0,38.6258,38.814,38.6069,38.6634,84474.0
2022-06-16 11:20:00,41.08,41.31,41.03,41.23,53757.0,38.6634,38.8799,38.6164,38.8046,53757.0
2022-06-16 11:30:00,41.23,41.29,41.16,41.27,97019.0,38.8046,38.8611,38.7387,38.8422,97019.0
2022-06-16 11:40:00,41.28,41.33,41.03,41.1,60426.0,38.8516,38.8987,38.6164,38.6822,60426.0
2022-06-16 11:50:00,41.1,41.15,41.02,41.15,39253.0,38.6822,38.7293,38.6069,38.7293,39253.0
2022-06-16 12:00:00,41.15,41.19,40.88,40.89,53774.0,38.7293,38.7669,38.4752,38.4846,53774.0
2022-06-16 12:10:00,40.89,40.98,40.88,40.93,34534.0,38.4846,38.5693,38.4752,38.5222,34534.0
2022-06-16 12:20:00,40.91,41.0,40.88,40.99,49258.0,38.5034,38.5881,38.4752,38.5787,49258.0
2022-06-16 12:30:00,40.98,40.98,40.78,40.89,67747.0,38.5693,38.5693,38.3811,38.4846,67747.0
2022-06-16 12:40:00,40.9,41.07,40.89,41.04,58524.0,38.494,38.654,38.4846,38.6258,58524.0
2022-06-16 12:50:00,41.03,41.07,40.79,40.88,46873.0,38.6164,38.654,38.3905,38.4752,46873.0
2022-06-16 13:00:00,40.89,41.01,40.83,40.98,37276.0,38.4846,38.5975,38.4281,38.5693,37276.0
2022-06-16 13:10:00,40.99,40.99,40.83,40.89,44742.0,38.5787,38.5787,38.4281,38.4846,44742.0
2022-06-16 13:20:00,40.89,41.12,40.81,41.05,51272.0,38.4846,38.7011,38.4093,38.6352,51272.0
2022-06-16 13:30:00,41.02,41.09,40.85,40.91,85531.0,38.6069,38.6728,38.4469,38.5034,85531.0
2022-06-16 13:40:00,40.92,40.95,40.72,40.8,45914.0,38.5128,38.5411,38.3246,38.3999,45914.0
2022-06-16 13:50:00,40.81,40.82,40.7,40.73,58590.0,38.4093,38.4187,38.3058,38.334,58590.0
2022-06-16 14:00:00,40.72,40.89,40.68,40.78,73731.0,38.3246,38.4846,38.2869,38.3811,73731.0
2022-06-16 14:10:00,40.78,40.87,40.75,40.82,41866.0,38.3811,38.4658,38.3528,38.4187,41866.0
2022-06-16 14:20:00,40.83,40.85,40.75,40.76,77489.0,38.4281,38.4469,38.3528,38.3622,77489.0
2022-06-16 14:30:00,40.75,40.83,40.68,40.7,196038.0,38.3528,38.4281,38.2869,38.3058,196038.0
2022-06-16 14:40:00,40.71,40.9,40.57,40.59,91845.0,38.3152,38.494,38.1834,38.2022,91845.0
2022-06-16 14:50:00,40.59,40.65,40.52,40.64,86831.0,38.2022,38.2587,38.1364,38.2493,86831.0
2022-06-16 15:00:00,40.64,40.98,40.62,40.98,131904.0,38.2493,38.5693,38.2305,38.5693,131904.0
2022-06-16 15:10:00,40.98,41.04,40.81,40.93,109579.0,38.5693,38.6258,38.4093,38.5222,109579.0
2022-06-16 15:20:00,40.94,41.1,40.93,41.06,175887.0,38.5316,38.6822,38.5222,38.6446,175887.0
2022-06-16 15:30:00,41.06,41.07,40.88,41.02,256269.0,38.6446,38.654,38.4752,38.6069,256269.0
2022-06-16 15:40:00,41.02,41.18,40.96,41.01,468801.0,38.6069,38.7575,38.5505,38.5975,468801.0
2022-06-16 15:50:00,41.01,41.14,40.96,41.09,926989.0,38.5975,38.7199,38.5505,38.6728,926989.0
2022-06-17 09:30:00,41.53,41.88,41.43,41.76,941469.0,39.0869,39.4163,38.9928,39.3034,941469.0
2022-06-17 09:40:00,41.75,41.83,41.64,41.73,137118.0,39.294,39.3693,39.1905,39.2752,137118.0
2022-06-17 09:50:00,41.71,42.14,41.69,41.93,94495.0,39.2563,39.6611,39.2375,39.4634,94495.0
2022-06-17 10:00:00,41.93,42.01,41.84,41.97,79935.0,39.4634,39.5387,39.3787,39.5011,79935.0
2022-06-17 10:10:00,41.98,42.12,41.84,41.91,90602.0,39.5105,39.6422,39.3787,39.4446,90602.0
2022-06-17 10:20:00,41.91,41.95,41.73,41.83,90958.0,39.4446,39.4822,39.2752,39.3693,90958.0
2022-06-17 10:30:00,41.84,41.89,41.66,41.82,93119.0,39.3787,39.4258,39.2093,39.3599,93119.0
2022-06-17 10:40:00,41.82,41.82,41.57,41.66,102819.0,39.3599,39.3599,39.1246,39.2093,102819.0
2022-06-17 10:50:00,41.65,41.86,41.61,41.8,92506.0,39.1999,39.3975,39.1622,39.3411,92506.0
2022-06-17 11:00:00,41.8,42.17,41.68,42.17,126554.0,39.3411,39.6893,39.2281,39.6893,126554.0
2022-06-17 11:10:00,42.18,42.46,42.13,42.44,103348.0,39.6987,39.9622,39.6516,39.9434,103348.0
2022-06-17 11:20:00,42.44,42.47,42.25,42.46,108885.0,39.9434,39.9716,39.7646,39.9622,108885.0
2022-06-17 11:30:00,42.47,42.57,42.41,42.49,157137.0,39.9716,40.0658,39.9152,39.9905,157137.0
2022-06-17 11:40:00,42.48,42.57,42.47,42.5,119922.0,39.9811,40.0658,39.9716,39.9999,119922.0
2022-06-17 11:50:00,42.48,42.51,42.19,42.26,113679.0,39.9811,40.0093,39.7081,39.774,113679.0
2022-06-17 12:00:00,42.27,42.27,42.07,42.12,78056.0,39.7834,39.7834,39.5952,39.6422,78056.0
2022-06-17 12:10:00,42.13,42.32,42.1,42.15,87529.0,39.6516,39.8305,39.6234,39.6705,87529.0
2022-06-17 12:20:00,42.14,42.24,42.12,42.13,82069.0,39.6611,39.7552,39.6422,39.6516,82069.0
2022-06-17 12:30:00,42.14,42.3,42.08,42.3,101487.0,39.6611,39.8116,39.6046,39.8116,101487.0
2022-06-17 12:40:00,42.3,42.31,42.11,42.23,86264.0,39.8116,39.8211,39.6328,39.7458,86264.0
2022-06-17 12:50:00,42.24,42.24,42.05,42.13,77179.0,39.7552,39.7552,39.5763,39.6516,77179.0
2022-06-17 13:00:00,42.12,42.38,42.1,42.38,130434.0,39.6422,39.8869,39.6234,39.8869,130434.0
2022-06-17 13:10:00,42.38,42.47,42.31,42.36,138519.0,39.8869,39.9716,39.8211,39.8681,138519.0
2022-06-17 13:20:00,42.36,42.38,42.26,42.3,124470.0,39.8681,39.8869,39.774,39.8116,124470.0
2022-06-17 13:30:00,42.31,42.36,42.2,42.3,83795.0,39.8211,39.8681,39.7175,39.8116,83795.0
2022-06-17 13:40:00,42.3,42.38,42.19,42.25,90978.0,39.8116,39.8869,39.7081,39.7646,90978.0
2022-06-17 13:50:00,42.26,42.3,42.17,42.27,87646.0,39.774,39.8116,39.6893,39.7834,87646.0
2022-06-17 14:00:00,42.28,42.32,42.14,42.24,96845.0,39.7928,39.8305,39.6611,39.7552,96845.0
2022-06-17 14:10:00,42.25,42.34,42.2,42.3,70868.0,39.7646,39.8493,39.7175,39.8116,70868.0
2022-06-17 14:20:00,42.3,42.38,42.28,42.29,65822.0,39.8116,39.8869,39.7928,39.8022,65822.0
2022-06-17 14:30:00,42.28,42.4,42.22,42.4,86133.0,39.7928,39.9058,39.7363,39.9058,86133.0
2022-06-17 14:40:00,42.41,42.48,42.3,42.3,94629.0,39.9152,39.9811,39.8116,39.8116,94629.0
2022-06-17 14:50:00,42.3,42.3,42.16,42.22,91149.0,39.8116,39.8116,39.6799,39.7363,91149.0
2022-06-17 15:00:00,42.22,42.32,42.18,42.27,134579.0,39.7363,39.8305,39.6987,39.7834,134579.0
2022-06-17 15:10:00,42.27,42.27,42.05,42.09,170166.0,39.7834,39.7834,39.5763,39.614,170166.0
2022-06-17 15:20:00,42.09,42.28,42.09,42.23,129322.0,39.614,39.7928,39.614,39.7458,129322.0
2022-06-17 15:30:00,42.24,42.33,42.14,42.33,222639.0,39.7552,39.8399,39.6611,39.8399,222639.0
2022-06-17 15:40:00,42.34,42.34,42.16,42.19,216729.0,39.8493,39.8493,39.6799,39.7081,216729.0
2022-06-17 15:50:00,42.18,42.5,42.07,42.2,1174351.0,39.6987,39.9999,39.5952,39.7175,1174351.0
2022-06-21 09:30:00,42.94,43.09,42.7,42.92,183182.0,40.414,40.5552,40.1881,40.3952,183182.0
2022-06-21 09:40:00,42.93,43.15,42.88,42.95,183312.0,40.4046,40.6116,40.3575,40.4234,183312.0
2022-06-21 09:50:00,42.94,43.26,42.88,43.26,149652.0,40.414,40.7152,40.3575,40.7152,149652.0
2022-06-21 10:00:00,43.26,43.29,43.03,43.07,109461.0,40.7152,40.7434,40.4987,40.5363,109461.0
2022-06-21 10:10:00,43.08,43.29,43.01,43.25,102590.0,40.5458,40.7434,40.4799,40.7058,102590.0
2022-06-21 10:20:00,43.24,43.47,43.18,43.19,218293.0,40.6963,40.9128,40.6399,40.6493,218293.0
2022-06-21 10:30:00,43.18,43.32,43.13,43.22,87778.0,40.6399,40.7716,40.5928,40.6775,87778.0
2022-06-21 10:40:00,43.22,43.41,43.22,43.29,182166.0,40.6775,40.8563,40.6775,40.7434,182166.0
2022-06-21 10:50:00,43.29,43.33,43.22,43.28,66401.0,40.7434,40.7811,40.6775,40.734,66401.0
2022-06-21 11:00:00,43.28,43.28,43.09,43.12,89649.0,40.734,40.734,40.5552,40.5834,89649.0
2022-06-21 11:10:00,43.13,43.15,42.97,43.01,153796.0,40.5928,40.6116,40.4422,40.4799,153796.0
2022-06-21 11:20:00,43.01,43.12,42.97,43.11,123624.0,40.4799,40.5834,40.4422,40.574,123624.0
2022-06-21 11:30:00,43.12,43.12,42.92,42.92,75661.0,40.5834,40.5834,40.3952,40.3952,75661.0
2022-06-21 11:40:00,42.91,42.96,42.79,42.84,66835.0,40.3858,40.4328,40.2728,40.3199,66835.0
2022-06-21 11:50:00,42.84,42.86,42.67,42.68,80055.0,40.3199,40.3387,40.1599,40.1693,80055.0
2022-06-21 12:00:00,42.69,42.75,42.56,42.56,52684.0,40.1787,40.2352,40.0563,40.0563,52684.0
2022-06-21 12:10:00,42.55,42.56,42.41,42.43,122599.0,40.0469,40.0563,39.9152,39.934,122599.0
2022-06-21 12:20:00,42.44,42.54,42.41,42.52,69112.0,39.9434,40.0375,39.9152,40.0187,69112.0
2022-06-21 12:30:00,42.51,42.66,42.46,42.66,92850.0,40.0093,40.1505,39.9622,40.1505,92850.0
2022-06-21 12:40:00,42.65,42.68,42.56,42.58,44726.0,40.1411,40.1693,40.0563,40.0752,44726.0
2022-06-21 12:50:00,42.58,42.67,42.56,42.59,49489.0,40.0752,40.1599,40.0563,40.0846,49489.0
2022-06-21 13:00:00,42.58,42.58,42.46,42.5,49852.0,40.0752,40.0752,39.9622,39.9999,49852.0
2022-06-21 13:10:00,42.5,42.62,42.48,42.52,40932.0,39.9999,40.1128,39.9811,40.0187,40932.0
2022-06-21 13:20:00,42.52,42.53,42.39,42.4,59381.0,40.0187,40.0281,39.8963,39.9058,59381.0
2022-06-21 13:30:00,42.41,42.48,42.39,42.4,84673.0,39.9152,39.9811,39.8963,39.9058,84673.0
2022-06-21 13:40:00,42.39,42.53,42.37,42.52,50168.0,39.8963,40.0281,39.8775,40.0187,50168.0
2022-06-21 13:50:00,42.53,42.57,42.49,42.51,55375.0,40.0281,40.0658,39.9905,40.0093,55375.0
2022-06-21 14:00:00,42.5,42.52,42.43,42.49,54892.0,39.9999,40.0187,39.934,39.9905,54892.0
2022-06-21 14:10:00,42.49,42.51,42.37,42.45,76409.0,39.9905,40.0093,39.8775,39.9528,76409.0
2022-06-21 14:20:00,42.47,42.52,42.33,42.37,66500.0,39.9716,40.0187,39.8399,39.8775,66500.0
2022-06-21 14:30:00,42.37,42.4,42.27,42.29,57027.0,39.8775,39.9058,39.7834,39.8022,57027.0
2022-06-21 14:40:00,42.29,42.35,42.25,42.26,62867.0,39.8022,39.8587,39.7646,39.774,62867.0
2022-06-21 14:50:00,42.25,42.36,42.24,42.31,58474.0,39.7646,39.8681,39.7552,39.8211,58474.0
2022-06-21 15:00:00,42.32,42.36,42.27,42.29,78015.0,39.8305,39.8681,39.7834,39.8022,78015.0
2022-06-21 15:10:00,42.3,42.44,42.28,42.38,87746.0,39.8116,39.9434,39.7928,39.8869,87746.0
2022-06-21 15:20:00,42.37,42.45,42.31,42.35,105047.0,39.8775,39.9528,39.8211,39.8587,105047.0
2022-06-21 15:30:00,42.36,42.38,42.23,42.25,132240.0,39.8681,39.8869,39.7458,39.7646,132240.0
2022-06-21 15:40:00,42.25,42.31,42.2,42.27,184057.0,39.7646,39.8211,39.7175,39.7834,184057.0
2022-06-21 15:50:00,42.27,42.37,42.24,42.29,466930.0,39.7834,39.8775,39.7552,39.8022,466930.0
2022-06-22 09:30:00,41.88,42.44,41.83,42.37,156767.0,39.4163,39.9434,39.3693,39.8775,156767.0
2022-06-22 09:40:00,42.38,42.4,42.12,42.27,153109.0,39.8869,39.9058,39.6422,39.7834,153109.0
2022-06-22 09:50:00,42.27,42.53,42.09,42.45,136150.0,39.7834,40.0281,39.614,39.9528,136150.0
2022-06-22 10:00:00,42.47,42.78,42.36,42.78,94703.0,39.9716,40.2634,39.8681,40.2634,94703.0
2022-06-22 10:10:00,42.77,43.14,42.67,43.14,97925.0,40.254,40.6022,40.1599,40.6022,97925.0
2022-06-22 10:20:00,43.13,43.39,43.0,43.39,90114.0,40.5928,40.8375,40.4705,40.8375,90114.0
2022-06-22 10:30:00,43.39,43.5,43.34,43.49,102381.0,40.8375,40.941,40.7905,40.9316,102381.0
2022-06-22 10:40:00,43.49,43.5,43.29,43.34,125110.0,40.9316,40.941,40.7434,40.7905,125110.0
2022-06-22 10:50:00,43.34,43.42,43.28,43.34,82983.0,40.7905,40.8658,40.734,40.7905,82983.0
2022-06-22 11:00:00,43.34,43.34,43.05,43.14,81758.0,40.7905,40.7905,40.5175,40.6022,81758.0
2022-06-22 11:10:00,43.13,43.33,43.13,43.29,77969.0,40.5928,40.7811,40.5928,40.7434,77969.0
2022-06-22 11:20:00,43.28,43.28,43.13,43.23,55133.0,40.734,40.734,40.5928,40.6869,55133.0
2022-06-22 11:30:00,43.22,43.38,43.22,43.33,56278.0,40.6775,40.8281,40.6775,40.7811,56278.0
2022-06-22 11:40:00,43.33,43.36,43.04,43.15,71439.0,40.7811,40.8093,40.5081,40.6116,71439.0
2022-06-22 11:50:00,43.15,43.16,42.96,42.98,56913.0,40.6116,40.6211,40.4328,40.4516,56913.0
2022-06-22 12:00:00,42.98,43.17,42.94,42.95,56927.0,40.4516,40.6305,40.414,40.4234,56927.0
2022-06-22 12:10:00,42.95,43.23,42.93,43.22,57974.0,40.4234,40.6869,40.4046,40.6775,57974.0
2022-06-22 12:20:00,43.2,43.22,43.14,43.14,51100.0,40.6587,40.6775,40.6022,40.6022,51100.0
2022-06-22 12:30:00,43.14,43.28,43.09,43.23,113765.0,40.6022,40.734,40.5552,40.6869,113765.0
2022-06-22 12:40:00,43.25,43.37,43.25,43.29,55766.0,40.7058,40.8187,40.7058,40.7434,55766.0
2022-06-22 12:50:00,43.29,43.42,43.28,43.41,49400.0,40.7434,40.8658,40.734,40.8563,49400.0
2022-06-22 13:00:00,43.42,43.42,43.28,43.38,44758.0,40.8658,40.8658,40.734,40.8281,44758.0
2022-06-22 13:10:00,43.37,43.49,43.35,43.49,51643.0,40.8187,40.9316,40.7999,40.9316,51643.0
2022-06-22 13:20:00,43.48,43.51,43.44,43.45,56295.0,40.9222,40.9505,40.8846,40.894,56295.0
2022-06-22 13:30:00,43.45,43.45,43.32,43.43,47888.0,40.894,40.894,40.7716,40.8752,47888.0
2022-06-22 13:40:00,43.42,43.53,43.41,43.51,50769.0,40.8658,40.9693,40.8563,40.9505,50769.0
2022-06-22 13:50:00,43.5,43.5,43.39,43.48,66456.0,40.941,40.941,40.8375,40.9222,66456.0
2022-06-22 14:00:00,43.49,43.65,43.48,43.64,77501.0,40.9316,41.0822,40.9222,41.0728,77501.0
2022-06-22 14:10:00,43.64,43.66,43.55,43.61,74777.0,41.0728,41.0916,40.9881,41.0446,74777.0
2022-06-22 14:20:00,43.6,43.6,43.44,43.47,52261.0,41.0352,41.0352,40.8846,40.9128,52261.0
2022-06-22 14:30:00,43.48,43.55,43.48,43.52,58255.0,40.9222,40.9881,40.9222,40.9599,58255.0
2022-06-22 14:40:00,43.52,43.57,43.45,43.45,55460.0,40.9599,41.0069,40.894,40.894,55460.0
2022-06-22 14:50:00,43.44,43.56,43.42,43.56,52403.0,40.8846,40.9975,40.8658,40.9975,52403.0
2022-06-22 15:00:00,43.56,43.59,43.45,43.52,75694.0,40.9975,41.0258,40.894,40.9599,75694.0
2022-06-22 15:10:00,43.52,43.54,43.45,43.47,72168.0,40.9599,40.9787,40.894,40.9128,72168.0
2022-06-22 15:20:00,43.48,43.52,43.21,43.25,125633.0,40.9222,40.9599,40.6681,40.7058,125633.0
2022-06-22 15:30:00,43.25,43.29,43.1,43.16,134472.0,40.7058,40.7434,40.5646,40.6211,134472.0
2022-06-22 15:40:00,43.16,43.17,43.0,43.05,160943.0,40.6211,40.6305,40.4705,40.5175,160943.0
2022-06-22 15:50:00,43.05,43.28,43.02,43.13,538914.0,40.5175,40.734,40.4893,40.5928,538914.0
2022-06-23 09:30:00,42.17,42.86,42.16,42.52,434539.0,39.6893,40.3387,39.6799,40.0187,434539.0
2022-06-23 09:40:00,42.5,42.77,42.28,42.5,226299.0,39.9999,40.254,39.7928,39.9999,226299.0
2022-06-23 09:50:00,42.5,42.6,42.26,42.59,157471.0,39.9999,40.094,39.774,40.0846,157471.0
2022-06-23 10:00:00,42.58,42.65,42.34,42.36,113761.0,40.0752,40.1411,39.8493,39.8681,113761.0
2022-06-23 10:10:00,42.33,42.4,42.16,42.21,69565.0,39.8399,39.9058,39.6799,39.7269,69565.0
2022-06-23 10:20:00,42.22,42.39,42.15,42.16,77172.0,39.7363,39.8963,39.6705,39.6799,77172.0
2022-06-23 10:30:00,42.16,42.27,42.12,42.25,121759.0,39.6799,39.7834,39.6422,39.7646,121759.0
2022-06-23 10:40:00,42.27,42.64,42.27,42.58,123931.0,39.7834,40.1316,39.7834,40.0752,123931.0
2022-06-23 10:50:00,42.58,42.85,42.57,42.78,60548.0,40.0752,40.3293,40.0658,40.2634,60548.0
2022-06-23 11:00:00,42.79,42.84,42.69,42.79,53754.0,40.2728,40.3199,40.1787,40.2728,53754.0
2022-06-23 11:10:00,42.77,42.91,42.74,42.84,122739.0,40.254,40.3858,40.2258,40.3199,122739.0
2022-06-23 11:20:00,42.82,42.82,42.67,42.73,56762.0,40.3011,40.3011,40.1599,40.2163,56762.0
2022-06-23 11:30:00,42.75,42.78,42.53,42.54,79976.0,40.2352,40.2634,40.0281,40.0375,79976.0
2022-06-23 11:40:00,42.55,42.84,42.54,42.82,53007.0,40.0469,40.3199,40.0375,40.3011,53007.0
2022-06-23 11:50:00,42.82,42.83,42.63,42.66,58942.0,40.3011,40.3105,40.1222,40.1505,58942.0
2022-06-23 12:00:00,42.67,42.68,42.36,42.4,69586.0,40.1599,40.1693,39.8681,39.9058,69586.0
2022-06-23 12:10:00,42.39,42.53,42.34,42.48,74683.0,39.8963,40.0281,39.8493,39.9811,74683.0
2022-06-23 12:20:00,42.48,42.5,42.36,42.4,69994.0,39.9811,39.9999,39.8681,39.9058,69994.0
2022-06-23 12:30:00,42.4,42.45,42.28,42.31,32730.0,39.9058,39.9528,39.7928,39.8211,32730.0
2022-06-23 12:40:00,42.3,42.38,42.27,42.3,52936.0,39.8116,39.8869,39.7834,39.8116,52936.0
2022-06-23 12:50:00,42.3,42.31,42.13,42.15,66411.0,39.8116,39.8211,39.6516,39.6705,66411.0
2022-06-23 13:00:00,42.16,42.28,42.05,42.23,47798.0,39.6799,39.7928,39.5763,39.7458,47798.0
2022-06-23 13:10:00,42.23,42.29,42.21,42.22,34688.0,39.7458,39.8022,39.7269,39.7363,34688.0
2022-06-23 13:20:00,42.23,42.39,42.15,42.36,58382.0,39.7458,39.8963,39.6705,39.8681,58382.0
2022-06-23 13:30:00,42.36,42.45,42.33,42.37,39290.0,39.8681,39.9528,39.8399,39.8775,39290.0
2022-06-23 13:40:00,42.37,42.43,42.33,42.41,38407.0,39.8775,39.934,39.8399,39.9152,38407.0
2022-06-23 13:50:00,42.42,42.54,42.42,42.46,40828.0,39.9246,40.0375,39.9246,39.9622,40828.0
2022-06-23 14:00:00,42.46,42.5,42.42,42.48,43736.0,39.9622,39.9999,39.9246,39.9811,43736.0
2022-06-23 14:10:00,42.48,42.54,42.41,42.46,39846.0,39.9811,40.0375,39.9152,39.9622,39846.0
2022-06-23 14:20:00,42.46,42.63,42.4,42.6,49388.0,39.9622,40.1222,39.9058,40.094,49388.0
2022-06-23 14:30:00,42.6,42.81,42.57,42.79,40572.0,40.094,40.2916,40.0658,40.2728,40572.0
2022-06-23 14:40:00,42.79,42.82,42.75,42.81,38204.0,40.2728,40.3011,40.2352,40.2916,38204.0
2022-06-23 14:50:00,42.82,42.93,42.81,42.93,34130.0,40.3011,40.4046,40.2916,40.4046,34130.0
2022-06-23 15:00:00,42.93,43.0,42.85,42.94,57146.0,40.4046,40.4705,40.3293,40.414,57146.0
2022-06-23 15:10:00,42.93,42.94,42.83,42.86,112418.0,40.4046,40.414,40.3105,40.3387,112418.0
2022-06-23 15:20:00,42.86,42.87,42.81,42.83,111440.0,40.3387,40.3481,40.2916,40.3105,111440.0
2022-06-23 15:30:00,42.83,43.06,42.82,42.98,135739.0,40.3105,40.5269,40.3011,40.4516,135739.0
2022-06-23 15:40:00,42.99,43.09,42.96,43.05,127568.0,40.4611,40.5552,40.4328,40.5175,127568.0
2022-06-23 15:50:00,43.05,43.11,42.96,42.96,346946.0,40.5175,40.574,40.4328,40.4328,346946.0
2022-06-24 09:30:00,43.42,43.94,43.22,43.57,241271.0,40.8658,41.3552,40.6775,41.0069,241271.0
2022-06-24 09:40:00,43.57,44.51,43.55,44.33,200344.0,41.0069,41.8916,40.9881,41.7222,200344.0
2022-06-24 09:50:00,44.32,44.69,44.23,44.41,111490.0,41.7128,42.061,41.6281,41.7975,111490.0
2022-06-24 10:00:00,44.42,44.85,44.42,44.83,102869.0,41.8069,42.2116,41.8069,42.1928,102869.0
2022-06-24 10:10:00,44.83,44.89,44.6,44.69,66407.0,42.1928,42.2493,41.9763,42.061,66407.0
2022-06-24 10:20:00,44.68,44.73,44.51,44.64,76745.0,42.0516,42.0987,41.8916,42.014,76745.0
2022-06-24 10:30:00,44.66,44.74,44.53,44.61,55771.0,42.0328,42.1081,41.9105,41.9858,55771.0
2022-06-24 10:40:00,44.61,44.67,44.47,44.63,69282.0,41.9858,42.0422,41.854,42.0046,69282.0
2022-06-24 10:50:00,44.64,44.96,44.62,44.87,140995.0,42.014,42.3152,41.9952,42.2305,140995.0
2022-06-24 11:00:00,44.86,45.14,44.86,45.03,110617.0,42.221,42.4846,42.221,42.381,110617.0
2022-06-24 11:10:00,45.04,45.05,44.82,44.82,99117.0,42.3905,42.3999,42.1834,42.1834,99117.0
2022-06-24 11:20:00,44.82,45.0,44.77,44.96,73077.0,42.1834,42.3528,42.1363,42.3152,73077.0
2022-06-24 11:30:00,44.96,45.01,44.87,44.94,74832.0,42.3152,42.3622,42.2305,42.2963,74832.0
2022-06-24 11:40:00,44.94,45.03,44.89,44.95,71340.0,42.2963,42.381,42.2493,42.3058,71340.0
2022-06-24 11:50:00,44.94,44.98,44.84,44.97,61192.0,42.2963,42.334,42.2022,42.3246,61192.0
2022-06-24 12:00:00,44.96,44.98,44.87,44.89,47005.0,42.3152,42.334,42.2305,42.2493,47005.0
2022-06-24 12:10:00,44.88,45.0,44.88,44.99,43984.0,42.2399,42.3528,42.2399,42.3434,43984.0
2022-06-24 12:20:00,44.99,44.99,44.89,44.97,45370.0,42.3434,42.3434,42.2493,42.3246,45370.0
2022-06-24 12:30:00,44.96,45.07,44.94,45.07,57533.0,42.3152,42.4187,42.2963,42.4187,57533.0
2022-06-24 12:40:00,45.05,45.12,45.0,45.11,50718.0,42.3999,42.4658,42.3528,42.4563,50718.0
2022-06-24 12:50:00,45.11,45.2,45.06,45.18,46218.0,42.4563,42.541,42.4093,42.5222,46218.0
2022-06-24 13:00:00,45.18,45.25,45.15,45.19,55932.0,42.5222,42.5881,42.494,42.5316,55932.0
2022-06-24 13:10:00,45.19,45.31,45.19,45.24,49207.0,42.5316,42.6446,42.5316,42.5787,49207.0
2022-06-24 13:20:00,45.25,45.36,45.2,45.32,65598.0,42.5881,42.6916,42.541,42.654,65598.0
2022-06-24 13:30:00,45.31,45.34,45.25,45.3,47702.0,42.6446,42.6728,42.5881,42.6352,47702.0
2022-06-24 13:40:00,45.3,45.45,45.26,45.4,143054.0,42.6352,42.7763,42.5975,42.7293,143054.0
2022-06-24 13:50:00,45.4,45.48,45.35,45.37,64657.0,42.7293,42.8046,42.6822,42.701,64657.0
2022-06-24 14:00:00,45.39,45.4,45.23,45.25,46321.0,42.7199,42.7293,42.5693,42.5881,46321.0
2022-06-24 14:10:00,45.26,45.26,45.17,45.22,48932.0,42.5975,42.5975,42.5128,42.5599,48932.0
2022-06-24 14:20:00,45.22,45.24,45.14,45.2,47013.0,42.5599,42.5787,42.4846,42.541,47013.0
2022-06-24 14:30:00,45.19,45.28,45.19,45.19,39723.0,42.5316,42.6163,42.5316,42.5316,39723.0
2022-06-24 14:40:00,45.19,45.29,45.17,45.27,40443.0,42.5316,42.6258,42.5128,42.6069,40443.0
2022-06-24 14:50:00,45.28,45.28,45.17,45.25,42165.0,42.6163,42.6163,42.5128,42.5881,42165.0
2022-06-24 15:00:00,45.26,45.29,45.19,45.23,49377.0,42.5975,42.6258,42.5316,42.5693,49377.0
2022-06-24 15:10:00,45.23,45.31,45.2,45.26,67197.0,42.5693,42.6446,42.541,42.5975,67197.0
2022-06-24 15:20:00,45.26,45.38,45.24,45.36,76883.0,42.5975,42.7105,42.5787,42.6916,76883.0
2022-06-24 15:30:00,45.36,45.39,45.25,45.39,141321.0,42.6916,42.7199,42.5881,42.7199,141321.0
2022-06-24 15:40:00,45.4,45.46,45.33,45.41,194984.0,42.7293,42.7858,42.6634,42.7387,194984.0
2022-06-24 15:50:00,45.42,45.78,45.42,45.73,1560310.0,42.7481,43.0869,42.7481,43.0399,1560310.0
2022-06-27 09:30:00,45.91,45.94,45.04,45.14,195046.0,43.2093,43.2375,42.3905,42.4846,195046.0
2022-06-27 09:40:00,45.13,45.13,44.67,44.72,82365.0,42.4752,42.4752,42.0422,42.0893,82365.0
2022-06-27 09:50:00,44.72,44.74,44.53,44.62,115147.0,42.0893,42.1081,41.9105,41.9952,115147.0
2022-06-27 10:00:00,44.61,44.79,44.49,44.62,85656.0,41.9858,42.1552,41.8728,41.9952,85656.0
2022-06-27 10:10:00,44.63,44.63,44.42,44.53,70825.0,42.0046,42.0046,41.8069,41.9105,70825.0
2022-06-27 10:20:00,44.53,44.68,44.43,44.45,86382.0,41.9105,42.0516,41.8163,41.8352,86382.0
2022-06-27 10:30:00,44.44,44.71,44.42,44.61,116009.0,41.8258,42.0799,41.8069,41.9858,116009.0
2022-06-27 10:40:00,44.62,44.89,44.53,44.88,76398.0,41.9952,42.2493,41.9105,42.2399,76398.0
2022-06-27 10:50:00,44.88,44.98,44.83,44.89,84891.0,42.2399,42.334,42.1928,42.2493,84891.0
2022-06-27 11:00:00,44.89,45.01,44.79,44.82,64360.0,42.2493,42.3622,42.1552,42.1834,64360.0
2022-06-27 11:10:00,44.79,44.87,44.7,44.82,58379.0,42.1552,42.2305,42.0705,42.1834,58379.0
2022-06-27 11:20:00,44.8,44.98,44.79,44.91,60319.0,42.1646,42.334,42.1552,42.2681,60319.0
2022-06-27 11:30:00,44.92,44.95,44.78,44.89,68639.0,42.2775,42.3058,42.1458,42.2493,68639.0
2022-06-27 11:40:00,44.89,44.95,44.84,44.87,47226.0,42.2493,42.3058,42.2022,42.2305,47226.0
2022-06-27 11:50:00,44.85,44.86,44.69,44.77,41607.0,42.2116,42.221,42.061,42.1363,41607.0
2022-06-27 12:00:00,44.77,44.8,44.52,44.57,35781.0,42.1363,42.1646,41.901,41.9481,35781.0
2022-06-27 12:10:00,44.56,44.6,44.47,44.55,50254.0,41.9387,41.9763,41.854,41.9293,50254.0
2022-06-27 12:20:00,44.55,44.55,44.32,44.42,52766.0,41.9293,41.9293,41.7128,41.8069,52766.0
2022-06-27 12:30:00,44.43,44.53,44.39,44.53,36974.0,41.8163,41.9105,41.7787,41.9105,36974.0
2022-06-27 12:40:00,44.51,44.62,44.51,44.6,21803.0,41.8916,41.9952,41.8916,41.9763,21803.0
2022-06-27 12:50:00,44.6,44.68,44.59,44.67,48948.0,41.9763,42.0516,41.9669,42.0422,48948.0
2022-06-27 13:00:00,44.68,44.69,44.49,44.54,54364.0,42.0516,42.061,41.8728,41.9199,54364.0
2022-06-27 13:10:00,44.55,44.72,44.54,44.71,114267.0,41.9293,42.0893,41.9199,42.0799,114267.0
2022-06-27 13:20:00,44.72,44.75,44.59,44.62,45986.0,42.0893,42.1175,41.9669,41.9952,45986.0
2022-06-27 13:30:00,44.61,44.64,44.49,44.59,59153.0,41.9858,42.014,41.8728,41.9669,59153.0
2022-06-27 13:40:00,44.59,44.6,44.46,44.52,45485.0,41.9669,41.9763,41.8446,41.901,45485.0
2022-06-27 13:50:00,44.53,44.57,44.47,44.49,42312.0,41.9105,41.9481,41.854,41.8728,42312.0
2022-06-27 14:00:00,44.49,44.53,44.42,44.47,68521.0,41.8728,41.9105,41.8069,41.854,68521.0
2022-06-27 14:10:00,44.47,44.55,44.41,44.54,61801.0,41.854,41.9293,41.7975,41.9199,61801.0
2022-06-27 14:20:00,44.54,44.55,44.42,44.43,40965.0,41.9199,41.9293,41.8069,41.8163,40965.0
2022-06-27 14:30:00,44.42,44.55,44.41,44.54,42478.0,41.8069,41.9293,41.7975,41.9199,42478.0
2022-06-27 14:40:00,44.54,44.55,44.45,44.55,40564.0,41.9199,41.9293,41.8352,41.9293,40564.0
2022-06-27 14:50:00,44.53,44.57,44.47,44.49,58169.0,41.9105,41.9481,41.854,41.8728,58169.0
2022-06-27 15:00:00,44.49,44.51,44.33,44.44,51502.0,41.8728,41.8916,41.7222,41.8258,51502.0
2022-06-27 15:10:00,44.43,44.57,44.42,44.57,54474.0,41.8163,41.9481,41.8069,41.9481,54474.0
2022-06-27 15:20:00,44.56,44.57,44.48,44.51,63793.0,41.9387,41.9481,41.8634,41.8916,63793.0
2022-06-27 15:30:00,44.5,44.5,44.29,44.32,103734.0,41.8822,41.8822,41.6846,41.7128,103734.0
2022-06-27 15:40:00,44.33,44.48,44.31,44.46,151793.0,41.7222,41.8634,41.7034,41.8446,151793.0
2022-06-27 15:50:00,44.47,44.47,44.22,44.39,456434.0,41.854,41.854,41.6187,41.7787,456434.0
2022-06-28 09:30:00,43.4,44.48,43.31,44.32,389311.0,40.8469,41.8634,40.7622,41.7128,389311.0
2022-06-28 09:40:00,44.32,44.39,44.07,44.35,207743.0,41.7128,41.7787,41.4775,41.741,207743.0
2022-06-28 09:50:00,44.33,44.33,43.96,43.99,112480.0,41.7222,41.7222,41.374,41.4022,112480.0
2022-06-28 10:00:00,43.98,44.07,43.84,43.99,155294.0,41.3928,41.4775,41.261,41.4022,155294.0
2022-06-28 10:10:00,43.98,44.23,43.95,44.08,89748.0,41.3928,41.6281,41.3646,41.4869,89748.0
2022-06-28 10:20:00,44.05,44.19,43.97,44.07,67772.0,41.4587,41.5905,41.3834,41.4775,67772.0
2022-06-28 10:30:00,44.06,44.06,43.81,43.95,67331.0,41.4681,41.4681,41.2328,41.3646,67331.0
2022-06-28 10:40:00,43.94,43.94,43.72,43.79,95910.0,41.3552,41.3552,41.1481,41.214,95910.0
2022-06-28 10:50:00,43.78,43.98,43.74,43.9,76315.0,41.2046,41.3928,41.1669,41.3175,76315.0
2022-06-28 11:00:00,43.89,43.95,43.75,43.78,67748.0,41.3081,41.3646,41.1763,41.2046,67748.0
2022-06-28 11:10:00,43.79,43.82,43.64,43.64,42300.0,41.214,41.2422,41.0728,41.0728,42300.0
2022-06-28 11:20:00,43.65,43.67,43.44,43.49,78265.0,41.0822,41.101,40.8846,40.9316,78265.0
2022-06-28 11:30:00,43.48,43.6,43.42,43.43,63591.0,40.9222,41.0352,40.8658,40.8752,63591.0
2022-06-28 11:40:00,43.42,43.45,43.25,43.28,78267.0,40.8658,40.894,40.7058,40.734,78267.0
2022-06-28 11:50:00,43.28,43.29,43.14,43.18,35034.0,40.734,40.7434,40.6022,40.6399,35034.0
2022-06-28 12:00:00,43.17,43.21,43.05,43.19,60191.0,40.6305,40.6681,40.5175,40.6493,60191.0
2022-06-28 12:10:00,43.17,43.26,43.07,43.16,58018.0,40.6305,40.7152,40.5363,40.6211,58018.0
2022-06-28 12:20:00,43.14,43.21,43.1,43.2,67299.0,40.6022,40.6681,40.5646,40.6587,67299.0
2022-06-28 12:30:00,43.17,43.23,43.07,43.22,43808.0,40.6305,40.6869,40.5363,40.6775,43808.0
2022-06-28 12:40:00,43.23,43.36,43.21,43.3,41701.0,40.6869,40.8093,40.6681,40.7528,41701.0
2022-06-28 12:50:00,43.3,43.36,43.22,43.3,54408.0,40.7528,40.8093,40.6775,40.7528,54408.0
2022-06-28 13:00:00,43.3,43.31,43.08,43.08,39316.0,40.7528,40.7622,40.5458,40.5458,39316.0
2022-06-28 13:10:00,43.08,43.13,43.06,43.08,38753.0,40.5458,40.5928,40.5269,40.5458,38753.0
2022-06-28 13:20:00,43.08,43.08,42.92,43.07,36050.0,40.5458,40.5458,40.3952,40.5363,36050.0
2022-06-28 13:30:00,43.06,43.09,42.99,43.01,23839.0,40.5269,40.5552,40.4611,40.4799,23839.0
2022-06-28 13:40:00,43.0,43.06,42.98,43.02,36863.0,40.4705,40.5269,40.4516,40.4893,36863.0
2022-06-28 13:50:00,43.03,43.07,42.96,42.96,36385.0,40.4987,40.5363,40.4328,40.4328,36385.0
2022-06-28 14:00:00,42.95,43.07,42.89,42.91,35957.0,40.4234,40.5363,40.3669,40.3858,35957.0
2022-06-28 14:10:00,42.92,42.94,42.76,42.76,65126.0,40.3952,40.414,40.2446,40.2446,65126.0
2022-06-28 14:20:00,42.76,42.82,42.75,42.82,30759.0,40.2446,40.3011,40.2352,40.3011,30759.0
2022-06-28 14:30:00,42.82,42.82,42.7,42.73,52536.0,40.3011,40.3011,40.1881,40.2163,52536.0
2022-06-28 14:40:00,42.73,42.9,42.69,42.89,41690.0,40.2163,40.3763,40.1787,40.3669,41690.0
2022-06-28 14:50:00,42.91,42.95,42.86,42.87,38798.0,40.3858,40.4234,40.3387,40.3481,38798.0
2022-06-28 15:00:00,42.86,42.9,42.67,42.72,68610.0,40.3387,40.3763,40.1599,40.2069,68610.0
2022-06-28 15:10:00,42.72,42.77,42.65,42.75,68871.0,40.2069,40.254,40.1411,40.2352,68871.0
2022-06-28 15:20:00,42.75,42.8,42.69,42.75,61082.0,40.2352,40.2822,40.1787,40.2352,61082.0
2022-06-28 15:30:00,42.74,42.86,42.73,42.82,116220.0,40.2258,40.3387,40.2163,40.3011,116220.0
2022-06-28 15:40:00,42.83,42.83,42.67,42.73,114175.0,40.3105,40.3105,40.1599,40.2163,114175.0
2022-06-28 15:50:00,42.73,42.76,42.61,42.65,532126.0,40.2163,40.2446,40.1034,40.1411,532126.0
2022-06-29 09:30:00,42.58,42.72,42.38,42.56,120338.0,40.0752,40.2069,39.8869,40.0563,120338.0
2022-06-29 09:40:00,42.55,42.7,42.39,42.63,84668.0,40.0469,40.1881,39.8963,40.1222,84668.0
2022-06-29 09:50:00,42.62,43.04,42.61,42.69,96125.0,40.1128,40.5081,40.1034,40.1787,96125.0
2022-06-29 10:00:00,42.7,42.94,42.67,42.78,89406.0,40.1881,40.414,40.1599,40.2634,89406.0
2022-06-29 10:10:00,42.77,42.89,42.5,42.52,70885.0,40.254,40.3669,39.9999,40.0187,70885.0
2022-06-29 10:20:00,42.53,42.73,42.53,42.66,83178.0,40.0281,40.2163,40.0281,40.1505,83178.0
2022-06-29 10:30:00,42.64,42.8,42.55,42.71,69264.0,40.1316,40.2822,40.0469,40.1975,69264.0
2022-06-29 10:40:00,42.73,42.96,42.71,42.78,64222.0,40.2163,40.4328,40.1975,40.2634,64222.0
2022-06-29 10:50:00,42.79,42.84,42.61,42.64,39696.0,40.2728,40.3199,40.1034,40.1316,39696.0
2022-06-29 11:00:00,42.64,42.74,42.59,42.65,60414.0,40.1316,40.2258,40.0846,40.1411,60414.0
2022-06-29 11:10:00,42.65,42.66,42.49,42.5,45152.0,40.1411,40.1505,39.9905,39.9999,45152.0
2022-06-29 11:20:00,42.51,42.63,42.42,42.59,33768.0,40.0093,40.1222,39.9246,40.0846,33768.0
2022-06-29 11:30:00,42.6,42.81,42.57,42.73,34660.0,40.094,40.2916,40.0658,40.2163,34660.0
2022-06-29 11:40:00,42.73,42.76,42.66,42.7,31764.0,40.2163,40.2446,40.1505,40.1881,31764.0
2022-06-29 11:50:00,42.7,42.9,42.68,42.8,19656.0,40.1881,40.3763,40.1693,40.2822,19656.0
2022-06-29 12:00:00,42.81,42.83,42.67,42.68,17976.0,40.2916,40.3105,40.1599,40.1693,17976.0
2022-06-29 12:10:00,42.68,42.7,42.59,42.62,40204.0,40.1693,40.1881,40.0846,40.1128,40204.0
2022-06-29 12:20:00,42.62,42.65,42.34,42.44,48853.0,40.1128,40.1411,39.8493,39.9434,48853.0
2022-06-29 12:30:00,42.45,42.52,42.35,42.44,50541.0,39.9528,40.0187,39.8587,39.9434,50541.0
2022-06-29 12:40:00,42.43,42.44,42.33,42.34,36304.0,39.934,39.9434,39.8399,39.8493,36304.0
2022-06-29 12:50:00,42.34,42.4,42.3,42.38,41480.0,39.8493,39.9058,39.8116,39.8869,41480.0
2022-06-29 13:00:00,42.38,42.45,42.36,42.45,56452.0,39.8869,39.9528,39.8681,39.9528,56452.0
2022-06-29 13:10:00,42.46,42.53,42.32,42.34,35628.0,39.9622,40.0281,39.8305,39.8493,35628.0
2022-06-29 13:20:00,42.34,42.48,42.29,42.45,33253.0,39.8493,39.9811,39.8022,39.9528,33253.0
2022-06-29 13:30:00,42.44,42.49,42.36,42.48,25272.0,39.9434,39.9905,39.8681,39.9811,25272.0
2022-06-29 13:40:00,42.48,42.54,42.47,42.51,17074.0,39.9811,40.0375,39.9716,40.0093,17074.0
2022-06-29 13:50:00,42.51,42.62,42.49,42.59,35895.0,40.0093,40.1128,39.9905,40.0846,35895.0
2022-06-29 14:00:00,42.58,42.73,42.55,42.68,55267.0,40.0752,40.2163,40.0469,40.1693,55267.0
2022-06-29 14:10:00,42.68,42.71,42.63,42.66,42557.0,40.1693,40.1975,40.1222,40.1505,42557.0
2022-06-29 14:20:00,42.66,42.66,42.51,42.63,54662.0,40.1505,40.1505,40.0093,40.1222,54662.0
2022-06-29 14:30:00,42.63,42.63,42.47,42.48,21956.0,40.1222,40.1222,39.9716,39.9811,21956.0
2022-06-29 14:40:00,42.47,42.51,42.39,42.41,33019.0,39.9716,40.0093,39.8963,39.9152,33019.0
2022-06-29 14:50:00,42.4,42.47,42.39,42.44,28344.0,39.9058,39.9716,39.8963,39.9434,28344.0
2022-06-29 15:00:00,42.45,42.55,42.36,42.52,37738.0,39.9528,40.0469,39.8681,40.0187,37738.0
2022-06-29 15:10:00,42.52,42.64,42.48,42.59,30991.0,40.0187,40.1316,39.9811,40.0846,30991.0
2022-06-29 15:20:00,42.59,42.76,42.58,42.75,56826.0,40.0846,40.2446,40.0752,40.2352,56826.0
2022-06-29 15:30:00,42.76,42.76,42.53,42.56,72604.0,40.2446,40.2446,40.0281,40.0563,72604.0
2022-06-29 15:40:00,42.58,42.65,42.55,42.64,87364.0,40.0752,40.1411,40.0469,40.1316,87364.0
2022-06-29 15:50:00,42.65,42.73,42.55,42.66,286808.0,40.1411,40.2163,40.0469,40.1505,286808.0
2022-06-30 09:30:00,42.42,42.42,41.52,41.53,174510.0,39.9246,39.9246,39.0775,39.0869,174510.0
2022-06-30 09:40:00,41.54,41.55,41.21,41.43,94328.0,39.0963,39.1058,38.7858,38.9928,94328.0
2022-06-30 09:50:00,41.4,41.43,41.12,41.16,50968.0,38.9646,38.9928,38.7011,38.7387,50968.0
2022-06-30 10:00:00,41.16,41.19,41.02,41.11,57211.0,38.7387,38.7669,38.6069,38.6916,57211.0
2022-06-30 10:10:00,41.1,41.44,41.07,41.42,56250.0,38.6822,39.0022,38.654,38.9834,56250.0
2022-06-30 10:20:00,41.4,41.47,41.32,41.41,89432.0,38.9646,39.0305,38.8893,38.974,89432.0
2022-06-30 10:30:00,41.4,41.66,41.35,41.47,78284.0,38.9646,39.2093,38.9175,39.0305,78284.0
2022-06-30 10:40:00,41.47,41.6,41.36,41.53,57482.0,39.0305,39.1528,38.9269,39.0869,57482.0
2022-06-30 10:50:00,41.52,41.74,41.45,41.7,65592.0,39.0775,39.2846,39.0116,39.2469,65592.0
2022-06-30 11:00:00,41.69,41.82,41.58,41.8,93899.0,39.2375,39.3599,39.134,39.3411,93899.0
2022-06-30 11:10:00,41.79,41.89,41.71,41.83,103959.0,39.3316,39.4258,39.2563,39.3693,103959.0
2022-06-30 11:20:00,41.83,41.96,41.82,41.84,265549.0,39.3693,39.4916,39.3599,39.3787,265549.0
2022-06-30 11:30:00,41.84,41.88,41.64,41.86,102208.0,39.3787,39.4163,39.1905,39.3975,102208.0
2022-06-30 11:40:00,41.86,41.9,41.77,41.85,54804.0,39.3975,39.4352,39.3128,39.3881,54804.0
2022-06-30 11:50:00,41.84,41.88,41.76,41.87,59850.0,39.3787,39.4163,39.3034,39.4069,59850.0
2022-06-30 12:00:00,41.86,41.88,41.58,41.61,84668.0,39.3975,39.4163,39.134,39.1622,84668.0
2022-06-30 12:10:00,41.6,41.72,41.57,41.71,44860.0,39.1528,39.2658,39.1246,39.2563,44860.0
2022-06-30 12:20:00,41.71,41.97,41.7,41.9,76695.0,39.2563,39.5011,39.2469,39.4352,76695.0
2022-06-30 12:30:00,41.91,42.02,41.85,41.88,61051.0,39.4446,39.5481,39.3881,39.4163,61051.0
2022-06-30 12:40:00,41.88,41.94,41.82,41.83,86461.0,39.4163,39.4728,39.3599,39.3693,86461.0
2022-06-30 12:50:00,41.83,41.9,41.77,41.86,36168.0,39.3693,39.4352,39.3128,39.3975,36168.0
2022-06-30 13:00:00,41.87,41.94,41.79,41.84,281748.0,39.4069,39.4728,39.3316,39.3787,281748.0
2022-06-30 13:10:00,41.84,41.85,41.73,41.84,64124.0,39.3787,39.3881,39.2752,39.3787,64124.0
2022-06-30 13:20:00,41.84,41.94,41.84,41.89,85067.0,39.3787,39.4728,39.3787,39.4258,85067.0
2022-06-30 13:30:00,41.89,41.96,41.84,41.84,333905.0,39.4258,39.4916,39.3787,39.3787,333905.0
2022-06-30 13:40:00,41.86,41.94,41.78,41.93,68446.0,39.3975,39.4728,39.3222,39.4634,68446.0
2022-06-30 13:50:00,41.95,41.97,41.82,41.91,267671.0,39.4822,39.5011,39.3599,39.4446,267671.0
2022-06-30 14:00:00,41.91,41.95,41.81,41.83,109736.0,39.4446,39.4822,39.3505,39.3693,109736.0
2022-06-30 14:10:00,41.82,41.93,41.79,41.87,41158.0,39.3599,39.4634,39.3316,39.4069,41158.0
2022-06-30 14:20:00,41.89,41.91,41.68,41.81,46770.0,39.4258,39.4446,39.2281,39.3505,46770.0
2022-06-30 14:30:00,41.81,41.88,41.78,41.83,48399.0,39.3505,39.4163,39.3222,39.3693,48399.0
2022-06-30 14:40:00,41.81,41.82,41.66,41.76,47589.0,39.3505,39.3599,39.2093,39.3034,47589.0
2022-06-30 14:50:00,41.75,41.75,41.66,41.7,47503.0,39.294,39.294,39.2093,39.2469,47503.0
2022-06-30 15:00:00,41.7,41.78,41.55,41.55,48617.0,39.2469,39.3222,39.1058,39.1058,48617.0
2022-06-30 15:10:00,41.55,41.6,41.51,41.55,88863.0,39.1058,39.1528,39.0681,39.1058,88863.0
2022-06-30 15:20:00,41.55,41.83,41.55,41.83,92767.0,39.1058,39.3693,39.1058,39.3693,92767.0
2022-06-30 15:30:00,41.82,41.95,41.8,41.86,122788.0,39.3599,39.4822,39.3411,39.3975,122788.0
2022-06-30 15:40:00,41.87,41.92,41.75,41.76,125196.0,39.4069,39.454,39.294,39.3034,125196.0
2022-06-30 15:50:00,41.76,41.85,41.53,41.68,665724.0,39.3034,39.3881,39.0869,39.2281,665724.0
2022-07-01 09:30:00,41.94,42.17,41.76,42.03,234512.0,39.4728,39.6893,39.3034,39.5575,234512.0
2022-07-01 09:40:00,42.04,42.59,42.04,42.55,296466.0,39.5669,40.0846,39.5669,40.0469,296466.0
2022-07-01 09:50:00,42.57,42.76,42.48,42.74,601114.0,40.0658,40.2446,39.9811,40.2258,601114.0
2022-07-01 10:00:00,42.73,42.84,42.59,42.72,104760.0,40.2163,40.3199,40.0846,40.2069,104760.0
2022-07-01 10:10:00,42.73,42.76,42.34,42.49,68646.0,40.2163,40.2446,39.8493,39.9905,68646.0
2022-07-01 10:20:00,42.49,42.5,42.22,42.25,71479.0,39.9905,39.9999,39.7363,39.7646,71479.0
2022-07-01 10:30:00,42.26,42.27,41.9,41.93,73479.0,39.774,39.7834,39.4352,39.4634,73479.0
2022-07-01 10:40:00,41.93,42.24,41.85,42.17,65421.0,39.4634,39.7552,39.3881,39.6893,65421.0
2022-07-01 10:50:00,42.16,42.31,41.95,42.19,32743.0,39.6799,39.8211,39.4822,39.7081,32743.0
2022-07-01 11:00:00,42.18,42.44,42.06,42.43,34288.0,39.6987,39.9434,39.5858,39.934,34288.0
2022-07-01 11:10:00,42.41,42.53,42.31,42.4,50695.0,39.9152,40.0281,39.8211,39.9058,50695.0
2022-07-01 11:20:00,42.41,42.5,42.28,42.32,60747.0,39.9152,39.9999,39.7928,39.8305,60747.0
2022-07-01 11:30:00,42.34,42.41,42.31,42.33,30920.0,39.8493,39.9152,39.8211,39.8399,30920.0
2022-07-01 11:40:00,42.32,42.38,42.27,42.28,41882.0,39.8305,39.8869,39.7834,39.7928,41882.0
2022-07-01 11:50:00,42.29,42.29,42.11,42.18,52555.0,39.8022,39.8022,39.6328,39.6987,52555.0
2022-07-01 12:00:00,42.18,42.26,42.1,42.25,37206.0,39.6987,39.774,39.6234,39.7646,37206.0
2022-07-01 12:10:00,42.23,42.46,42.21,42.45,38803.0,39.7458,39.9622,39.7269,39.9528,38803.0
2022-07-01 12:20:00,42.45,42.5,42.4,42.45,33952.0,39.9528,39.9999,39.9058,39.9528,33952.0
2022-07-01 12:30:00,42.46,42.47,42.31,42.33,36094.0,39.9622,39.9716,39.8211,39.8399,36094.0
2022-07-01 12:40:00,42.32,42.37,42.27,42.36,42182.0,39.8305,39.8775,39.7834,39.8681,42182.0
2022-07-01 12:50:00,42.36,42.4,42.2,42.2,34415.0,39.8681,39.9058,39.7175,39.7175,34415.0
2022-07-01 13:00:00,42.19,42.26,42.17,42.21,30831.0,39.7081,39.774,39.6893,39.7269,30831.0
2022-07-01 13:10:00,42.21,42.34,42.21,42.32,39380.0,39.7269,39.8493,39.7269,39.8305,39380.0
2022-07-01 13:20:00,42.31,42.4,42.26,42.38,30147.0,39.8211,39.9058,39.774,39.8869,30147.0
2022-07-01 13:30:00,42.38,42.51,42.32,42.44,58242.0,39.8869,40.0093,39.8305,39.9434,58242.0
2022-07-01 13:40:00,42.44,42.53,42.41,42.52,35309.0,39.9434,40.0281,39.9152,40.0187,35309.0
2022-07-01 13:50:00,42.54,42.55,42.46,42.51,30469.0,40.0375,40.0469,39.9622,40.0093,30469.0
2022-07-01 14:00:00,42.52,42.53,42.44,42.47,115461.0,40.0187,40.0281,39.9434,39.9716,115461.0
2022-07-01 14:10:00,42.48,42.62,42.43,42.62,47392.0,39.9811,40.1128,39.934,40.1128,47392.0
2022-07-01 14:20:00,42.61,42.76,42.59,42.68,41279.0,40.1034,40.2446,40.0846,40.1693,41279.0
2022-07-01 14:30:00,42.69,42.79,42.68,42.78,42074.0,40.1787,40.2728,40.1693,40.2634,42074.0
2022-07-01 14:40:00,42.77,42.87,42.75,42.84,55030.0,40.254,40.3481,40.2352,40.3199,55030.0
2022-07-01 14:50:00,42.85,42.86,42.71,42.75,35743.0,40.3293,40.3387,40.1975,40.2352,35743.0
2022-07-01 15:00:00,42.76,42.78,42.59,42.77,61789.0,40.2446,40.2634,40.0846,40.254,61789.0
2022-07-01 15:10:00,42.76,42.88,42.74,42.85,128146.0,40.2446,40.3575,40.2258,40.3293,128146.0
2022-07-01 15:20:00,42.85,42.89,42.73,42.86,120149.0,40.3293,40.3669,40.2163,40.3387,120149.0
2022-07-01 15:30:00,42.86,42.97,42.86,42.95,74481.0,40.3387,40.4422,40.3387,40.4234,74481.0
2022-07-01 15:40:00,42.95,43.04,42.92,43.01,114525.0,40.4234,40.5081,40.3952,40.4799,114525.0
2022-07-01 15:50:00,43.01,43.03,42.81,42.89,360505.0,40.4799,40.4987,40.2916,40.3669,360505.0
2022-07-05 09:30:00,42.19,42.4,41.89,41.96,168467.0,39.7081,39.9058,39.4258,39.4916,168467.0
2022-07-05 09:40:00,41.95,42.31,41.93,42.2,104105.0,39.4822,39.8211,39.4634,39.7175,104105.0
2022-07-05 09:50:00,42.21,42.35,42.12,42.3,90688.0,39.7269,39.8587,39.6422,39.8116,90688.0
2022-07-05 10:00:00,42.28,42.4,42.17,42.38,44774.0,39.7928,39.9058,39.6893,39.8869,44774.0
2022-07-05 10:10:00,42.37,42.58,42.32,42.43,68848.0,39.8775,40.0752,39.8305,39.934,68848.0
2022-07-05 10:20:00,42.42,42.71,42.41,42.64,59489.0,39.9246,40.1975,39.9152,40.1316,59489.0
2022-07-05 10:30:00,42.64,42.97,42.55,42.96,60443.0,40.1316,40.4422,40.0469,40.4328,60443.0
2022-07-05 10:40:00,42.95,42.96,42.6,42.71,76130.0,40.4234,40.4328,40.094,40.1975,76130.0
2022-07-05 10:50:00,42.7,42.82,42.63,42.79,54650.0,40.1881,40.3011,40.1222,40.2728,54650.0
2022-07-05 11:00:00,42.77,42.78,42.59,42.67,42271.0,40.254,40.2634,40.0846,40.1599,42271.0
2022-07-05 11:10:00,42.7,42.7,42.49,42.63,39962.0,40.1881,40.1881,39.9905,40.1222,39962.0
2022-07-05 11:20:00,42.64,42.72,42.58,42.67,40750.0,40.1316,40.2069,40.0752,40.1599,40750.0
2022-07-05 11:30:00,42.68,42.75,42.59,42.68,36659.0,40.1693,40.2352,40.0846,40.1693,36659.0
2022-07-05 11:40:00,42.69,43.0,42.69,42.97,44878.0,40.1787,40.4705,40.1787,40.4422,44878.0
2022-07-05 11:50:00,42.97,43.08,42.96,43.03,40642.0,40.4422,40.5458,40.4328,40.4987,40642.0
2022-07-05 12:00:00,43.03,43.11,42.94,43.11,63554.0,40.4987,40.574,40.414,40.574,63554.0
2022-07-05 12:10:00,43.12,43.22,43.03,43.16,66029.0,40.5834,40.6775,40.4987,40.6211,66029.0
2022-07-05 12:20:00,43.16,43.35,43.13,43.23,39016.0,40.6211,40.7999,40.5928,40.6869,39016.0
2022-07-05 12:30:00,43.23,43.3,43.19,43.25,33582.0,40.6869,40.7528,40.6493,40.7058,33582.0
2022-07-05 12:40:00,43.26,43.28,43.07,43.09,27380.0,40.7152,40.734,40.5363,40.5552,27380.0
2022-07-05 12:50:00,43.1,43.14,43.03,43.11,47311.0,40.5646,40.6022,40.4987,40.574,47311.0
2022-07-05 13:00:00,43.1,43.2,43.08,43.16,31655.0,40.5646,40.6587,40.5458,40.6211,31655.0
2022-07-05 13:10:00,43.17,43.42,43.17,43.42,62817.0,40.6305,40.8658,40.6305,40.8658,62817.0
2022-07-05 13:20:00,43.4,43.47,43.35,43.35,73984.0,40.8469,40.9128,40.7999,40.7999,73984.0
2022-07-05 13:30:00,43.36,43.51,43.34,43.47,67081.0,40.8093,40.9505,40.7905,40.9128,67081.0
2022-07-05 13:40:00,43.47,43.52,43.31,43.35,51747.0,40.9128,40.9599,40.7622,40.7999,51747.0
2022-07-05 13:50:00,43.36,43.41,43.33,43.4,55233.0,40.8093,40.8563,40.7811,40.8469,55233.0
2022-07-05 14:00:00,43.39,43.46,43.35,43.43,48704.0,40.8375,40.9034,40.7999,40.8752,48704.0
2022-07-05 14:10:00,43.43,43.48,43.36,43.48,45203.0,40.8752,40.9222,40.8093,40.9222,45203.0
2022-07-05 14:20:00,43.47,43.59,43.44,43.57,71206.0,40.9128,41.0258,40.8846,41.0069,71206.0
2022-07-05 14:30:00,43.57,43.86,43.57,43.86,85271.0,41.0069,41.2799,41.0069,41.2799,85271.0
2022-07-05 14:40:00,43.86,43.87,43.72,43.75,38253.0,41.2799,41.2893,41.1481,41.1763,38253.0
2022-07-05 14:50:00,43.74,43.83,43.72,43.79,37221.0,41.1669,41.2516,41.1481,41.214,37221.0
2022-07-05 15:00:00,43.79,43.84,43.67,43.83,56867.0,41.214,41.261,41.101,41.2516,56867.0
2022-07-05 15:10:00,43.83,43.83,43.66,43.67,88669.0,41.2516,41.2516,41.0916,41.101,88669.0
2022-07-05 15:20:00,43.68,43.92,43.66,43.86,116616.0,41.1105,41.3363,41.0916,41.2799,116616.0
2022-07-05 15:30:00,43.86,43.96,43.76,43.82,147122.0,41.2799,41.374,41.1858,41.2422,147122.0
2022-07-05 15:40:00,43.82,43.91,43.72,43.91,153778.0,41.2422,41.3269,41.1481,41.3269,153778.0
2022-07-05 15:50:00,43.9,43.94,43.8,43.93,388033.0,41.3175,41.3552,41.2234,41.3458,388033.0
2022-07-06 09:30:00,44.39,44.96,43.93,43.96,791655.0,41.7787,42.3152,41.3458,41.374,791655.0
2022-07-06 09:40:00,43.97,44.23,43.89,43.98,179558.0,41.3834,41.6281,41.3081,41.3928,179558.0
2022-07-06 09:50:00,43.98,44.09,43.85,44.0,192083.0,41.3928,41.4963,41.2705,41.4116,192083.0
2022-07-06 10:00:00,43.98,43.99,43.63,43.81,49803.0,41.3928,41.4022,41.0634,41.2328,49803.0
2022-07-06 10:10:00,43.81,43.81,43.6,43.67,75799.0,41.2328,41.2328,41.0352,41.101,75799.0
2022-07-06 10:20:00,43.67,43.84,43.66,43.75,123686.0,41.101,41.261,41.0916,41.1763,123686.0
2022-07-06 10:30:00,43.78,43.86,43.73,43.85,187844.0,41.2046,41.2799,41.1575,41.2705,187844.0
2022-07-06 10:40:00,43.84,44.11,43.74,43.98,118038.0,41.261,41.5152,41.1669,41.3928,118038.0
2022-07-06 10:50:00,43.98,44.06,43.89,43.96,82487.0,41.3928,41.4681,41.3081,41.374,82487.0
2022-07-06 11:00:00,43.96,44.04,43.74,43.87,95799.0,41.374,41.4493,41.1669,41.2893,95799.0
2022-07-06 11:10:00,43.86,43.92,43.74,43.91,28993.0,41.2799,41.3363,41.1669,41.3269,28993.0
2022-07-06 11:20:00,43.92,43.95,43.65,43.67,30295.0,41.3363,41.3646,41.0822,41.101,30295.0
2022-07-06 11:30:00,43.66,43.73,43.56,43.73,97166.0,41.0916,41.1575,40.9975,41.1575,97166.0
2022-07-06 11:40:00,43.72,43.74,43.6,43.7,66137.0,41.1481,41.1669,41.0352,41.1293,66137.0
2022-07-06 11:50:00,43.7,43.77,43.65,43.75,40577.0,41.1293,41.1952,41.0822,41.1763,40577.0
2022-07-06 12:00:00,43.76,43.79,43.61,43.64,46505.0,41.1858,41.214,41.0446,41.0728,46505.0
2022-07-06 12:10:00,43.64,43.76,43.62,43.7,26555.0,41.0728,41.1858,41.054,41.1293,26555.0
2022-07-06 12:20:00,43.71,43.73,43.64,43.69,21778.0,41.1387,41.1575,41.0728,41.1199,21778.0
2022-07-06 12:30:00,43.68,43.72,43.6,43.63,32505.0,41.1105,41.1481,41.0352,41.0634,32505.0
2022-07-06 12:40:00,43.63,43.73,43.61,43.67,30455.0,41.0634,41.1575,41.0446,41.101,30455.0
2022-07-06 12:50:00,43.66,43.74,43.55,43.73,19109.0,41.0916,41.1669,40.9881,41.1575,19109.0
2022-07-06 13:00:00,43.74,43.89,43.74,43.88,23516.0,41.1669,41.3081,41.1669,41.2987,23516.0
2022-07-06 13:10:00,43.88,43.88,43.78,43.82,25727.0,41.2987,41.2987,41.2046,41.2422,25727.0
2022-07-06 13:20:00,43.83,43.85,43.73,43.8,38202.0,41.2516,41.2705,41.1575,41.2234,38202.0
2022-07-06 13:30:00,43.79,43.79,43.72,43.75,58667.0,41.214,41.214,41.1481,41.1763,58667.0
2022-07-06 13:40:00,43.75,43.79,43.67,43.78,42753.0,41.1763,41.214,41.101,41.2046,42753.0
2022-07-06 13:50:00,43.79,43.84,43.75,43.82,28862.0,41.214,41.261,41.1763,41.2422,28862.0
2022-07-06 14:00:00,43.81,44.1,43.68,43.9,198808.0,41.2328,41.5058,41.1105,41.3175,198808.0
2022-07-06 14:10:00,43.89,43.9,43.67,43.72,101826.0,41.3081,41.3175,41.101,41.1481,101826.0
2022-07-06 14:20:00,43.72,44.09,43.71,44.08,168018.0,41.1481,41.4963,41.1387,41.4869,168018.0
2022-07-06 14:30:00,44.1,44.19,43.96,44.04,72137.0,41.5058,41.5905,41.374,41.4493,72137.0
2022-07-06 14:40:00,44.04,44.2,44.03,44.11,69613.0,41.4493,41.5999,41.4399,41.5152,69613.0
2022-07-06 14:50:00,44.09,44.12,44.0,44.09,110580.0,41.4963,41.5246,41.4116,41.4963,110580.0
2022-07-06 15:00:00,44.1,44.12,44.0,44.11,85643.0,41.5058,41.5246,41.4116,41.5152,85643.0
2022-07-06 15:10:00,44.1,44.2,44.09,44.18,87749.0,41.5058,41.5999,41.4963,41.581,87749.0
2022-07-06 15:20:00,44.18,44.23,44.1,44.13,125955.0,41.581,41.6281,41.5058,41.534,125955.0
2022-07-06 15:30:00,44.12,44.12,43.97,43.98,176334.0,41.5246,41.5246,41.3834,41.3928,176334.0
2022-07-06 15:40:00,43.98,44.02,43.87,43.93,167942.0,41.3928,41.4305,41.2893,41.3458,167942.0
2022-07-06 15:50:00,43.93,43.96,43.59,43.73,747816.0,41.3458,41.374,41.0258,41.1575,747816.0
2022-07-07 09:30:00,43.72,44.07,43.29,43.73,268064.0,41.1481,41.4775,40.7434,41.1575,268064.0
2022-07-07 09:40:00,43.74,43.93,43.6,43.8,104522.0,41.1669,41.3458,41.0352,41.2234,104522.0
2022-07-07 09:50:00,43.81,43.89,43.68,43.69,70865.0,41.2328,41.3081,41.1105,41.1199,70865.0
2022-07-07 10:00:00,43.7,43.7,43.41,43.47,166360.0,41.1293,41.1293,40.8563,40.9128,166360.0
2022-07-07 10:10:00,43.47,43.67,43.41,43.41,136066.0,40.9128,41.101,40.8563,40.8563,136066.0
2022-07-07 10:20:00,43.41,43.41,43.19,43.3,82175.0,40.8563,40.8563,40.6493,40.7528,82175.0
2022-07-07 10:30:00,43.3,43.46,43.25,43.44,77137.0,40.7528,40.9034,40.7058,40.8846,77137.0
2022-07-07 10:40:00,43.45,43.46,43.31,43.43,78384.0,40.894,40.9034,40.7622,40.8752,78384.0
2022-07-07 10:50:00,43.42,43.55,43.37,43.48,50724.0,40.8658,40.9881,40.8187,40.9222,50724.0
2022-07-07 11:00:00,43.48,43.68,43.44,43.63,77659.0,40.9222,41.1105,40.8846,41.0634,77659.0
2022-07-07 11:10:00,43.63,43.65,43.56,43.59,56763.0,41.0634,41.0822,40.9975,41.0258,56763.0
2022-07-07 11:20:00,43.58,43.62,43.39,43.43,74599.0,41.0163,41.054,40.8375,40.8752,74599.0
2022-07-07 11:30:00,43.43,43.49,43.34,43.43,88602.0,40.8752,40.9316,40.7905,40.8752,88602.0
2022-07-07 11:40:00,43.43,43.53,43.4,43.47,51392.0,40.8752,40.9693,40.8469,40.9128,51392.0
2022-07-07 11:50:00,43.48,43.59,43.39,43.58,55123.0,40.9222,41.0258,40.8375,41.0163,55123.0
2022-07-07 12:00:00,43.58,43.65,43.55,43.62,40775.0,41.0163,41.0822,40.9881,41.054,40775.0
2022-07-07 12:10:00,43.61,43.62,43.5,43.57,40965.0,41.0446,41.054,40.941,41.0069,40965.0
2022-07-07 12:20:00,43.56,43.58,43.48,43.5,47636.0,40.9975,41.0163,40.9222,40.941,47636.0
2022-07-07 12:30:00,43.5,43.63,43.5,43.58,54503.0,40.941,41.0634,40.941,41.0163,54503.0
2022-07-07 12:40:00,43.57,43.63,43.53,43.54,87324.0,41.0069,41.0634,40.9693,40.9787,87324.0
2022-07-07 12:50:00,43.54,43.64,43.45,43.46,87775.0,40.9787,41.0728,40.894,40.9034,87775.0
2022-07-07 13:00:00,43.46,43.62,43.46,43.6,50258.0,40.9034,41.054,40.9034,41.0352,50258.0
2022-07-07 13:10:00,43.61,43.61,43.37,43.42,66802.0,41.0446,41.0446,40.8187,40.8658,66802.0
2022-07-07 13:20:00,43.42,43.52,43.41,43.48,84953.0,40.8658,40.9599,40.8563,40.9222,84953.0
2022-07-07 13:30:00,43.48,43.51,43.37,43.44,92942.0,40.9222,40.9505,40.8187,40.8846,92942.0
2022-07-07 13:40:00,43.44,43.61,43.41,43.53,70572.0,40.8846,41.0446,40.8563,40.9693,70572.0
2022-07-07 13:50:00,43.53,43.59,43.47,43.58,76140.0,40.9693,41.0258,40.9128,41.0163,76140.0
2022-07-07 14:00:00,43.58,43.73,43.53,43.71,552472.0,41.0163,41.1575,40.9693,41.1387,552472.0
2022-07-07 14:10:00,43.71,43.78,43.68,43.76,62648.0,41.1387,41.2046,41.1105,41.1858,62648.0
2022-07-07 14:20:00,43.75,43.81,43.74,43.8,41679.0,41.1763,41.2328,41.1669,41.2234,41679.0
2022-07-07 14:30:00,43.8,43.84,43.71,43.8,49625.0,41.2234,41.261,41.1387,41.2234,49625.0
2022-07-07 14:40:00,43.8,43.81,43.69,43.75,35406.0,41.2234,41.2328,41.1199,41.1763,35406.0
2022-07-07 14:50:00,43.73,43.78,43.7,43.77,46286.0,41.1575,41.2046,41.1293,41.1952,46286.0
2022-07-07 15:00:00,43.77,43.8,43.73,43.76,77453.0,41.1952,41.2234,41.1575,41.1858,77453.0
2022-07-07 15:10:00,43.76,43.85,43.73,43.85,70453.0,41.1858,41.2705,41.1575,41.2705,70453.0
2022-07-07 15:20:00,43.84,43.87,43.78,43.83,94945.0,41.261,41.2893,41.2046,41.2516,94945.0
2022-07-07 15:30:00,43.83,43.9,43.76,43.88,303677.0,41.2516,41.3175,41.1858,41.2987,303677.0
2022-07-07 15:40:00,43.87,43.89,43.76,43.85,166109.0,41.2893,41.3081,41.1858,41.2705,166109.0
2022-07-07 15:50:00,43.85,43.87,43.71,43.81,512034.0,41.2705,41.2893,41.1387,41.2328,512034.0
2022-07-08 09:30:00,43.47,43.48,43.05,43.42,135242.0,40.9128,40.9222,40.5175,40.8658,135242.0
2022-07-08 09:40:00,43.43,43.51,43.03,43.03,60486.0,40.8752,40.9505,40.4987,40.4987,60486.0
2022-07-08 09:50:00,43.03,43.07,42.75,42.86,51326.0,40.4987,40.5363,40.2352,40.3387,51326.0
2022-07-08 10:00:00,42.81,42.99,42.79,42.96,42791.0,40.2916,40.4611,40.2728,40.4328,42791.0
2022-07-08 10:10:00,42.95,43.23,42.92,43.1,41809.0,40.4234,40.6869,40.3952,40.5646,41809.0
2022-07-08 10:20:00,43.1,43.4,43.03,43.37,35807.0,40.5646,40.8469,40.4987,40.8187,35807.0
2022-07-08 10:30:00,43.37,43.55,43.37,43.54,60169.0,40.8187,40.9881,40.8187,40.9787,60169.0
2022-07-08 10:40:00,43.54,43.65,43.48,43.59,39174.0,40.9787,41.0822,40.9222,41.0258,39174.0
2022-07-08 10:50:00,43.59,43.64,43.48,43.6,41861.0,41.0258,41.0728,40.9222,41.0352,41861.0
2022-07-08 11:00:00,43.61,43.8,43.6,43.8,30072.0,41.0446,41.2234,41.0352,41.2234,30072.0
2022-07-08 11:10:00,43.81,43.83,43.64,43.68,31837.0,41.2328,41.2516,41.0728,41.1105,31837.0
2022-07-08 11:20:00,43.7,43.76,43.7,43.75,38579.0,41.1293,41.1858,41.1293,41.1763,38579.0
2022-07-08 11:30:00,43.74,43.75,43.65,43.7,30172.0,41.1669,41.1763,41.0822,41.1293,30172.0
2022-07-08 11:40:00,43.72,43.72,43.48,43.49,40633.0,41.1481,41.1481,40.9222,40.9316,40633.0
2022-07-08 11:50:00,43.49,43.55,43.42,43.54,81124.0,40.9316,40.9881,40.8658,40.9787,81124.0
2022-07-08 12:00:00,43.55,43.57,43.38,43.4,23099.0,40.9881,41.0069,40.8281,40.8469,23099.0
2022-07-08 12:10:00,43.4,43.46,43.36,43.41,19719.0,40.8469,40.9034,40.8093,40.8563,19719.0
2022-07-08 12:20:00,43.41,43.43,43.21,43.22,31553.0,40.8563,40.8752,40.6681,40.6775,31553.0
2022-07-08 12:30:00,43.21,43.27,43.15,43.15,36409.0,40.6681,40.7246,40.6116,40.6116,36409.0
2022-07-08 12:40:00,43.13,43.18,43.07,43.13,29339.0,40.5928,40.6399,40.5363,40.5928,29339.0
2022-07-08 12:50:00,43.13,43.14,43.06,43.11,20016.0,40.5928,40.6022,40.5269,40.574,20016.0
2022-07-08 13:00:00,43.1,43.15,43.02,43.14,31519.0,40.5646,40.6116,40.4893,40.6022,31519.0
2022-07-08 13:10:00,43.14,43.19,43.12,43.16,61086.0,40.6022,40.6493,40.5834,40.6211,61086.0
2022-07-08 13:20:00,43.15,43.32,43.12,43.3,64037.0,40.6116,40.7716,40.5834,40.7528,64037.0
2022-07-08 13:30:00,43.3,43.34,43.24,43.25,83733.0,40.7528,40.7905,40.6963,40.7058,83733.0
2022-07-08 13:40:00,43.25,43.28,43.21,43.25,50553.0,40.7058,40.734,40.6681,40.7058,50553.0
2022-07-08 13:50:00,43.26,43.28,43.19,43.2,60172.0,40.7152,40.734,40.6493,40.6587,60172.0
2022-07-08 14:00:00,43.2,43.32,43.19,43.3,45923.0,40.6587,40.7716,40.6493,40.7528,45923.0
2022-07-08 14:10:00,43.29,43.29,43.21,43.25,35916.0,40.7434,40.7434,40.6681,40.7058,35916.0
2022-07-08 14:20:00,43.25,43.28,43.2,43.26,76934.0,40.7058,40.734,40.6587,40.7152,76934.0
2022-07-08 14:30:00,43.26,43.42,43.24,43.39,54359.0,40.7152,40.8658,40.6963,40.8375,54359.0
2022-07-08 14:40:00,43.39,43.43,43.36,43.37,31088.0,40.8375,40.8752,40.8093,40.8187,31088.0
2022-07-08 14:50:00,43.38,43.41,43.25,43.38,76011.0,40.8281,40.8563,40.7058,40.8281,76011.0
2022-07-08 15:00:00,43.38,43.41,43.29,43.31,37901.0,40.8281,40.8563,40.7434,40.7622,37901.0
2022-07-08 15:10:00,43.3,43.38,43.29,43.34,49169.0,40.7528,40.8281,40.7434,40.7905,49169.0
2022-07-08 15:20:00,43.35,43.35,43.25,43.32,58790.0,40.7999,40.7999,40.7058,40.7716,58790.0
2022-07-08 15:30:00,43.32,43.33,43.18,43.23,66906.0,40.7716,40.7811,40.6399,40.6869,66906.0
2022-07-08 15:40:00,43.23,43.28,43.17,43.18,126807.0,40.6869,40.734,40.6305,40.6399,126807.0
2022-07-08 15:50:00,43.18,43.22,43.11,43.14,439174.0,40.6399,40.6775,40.574,40.6022,439174.0
2022-07-11 09:30:00,43.02,43.16,42.65,42.68,357567.0,40.4893,40.6211,40.1411,40.1693,357567.0
2022-07-11 09:40:00,42.68,42.76,42.46,42.46,162271.0,40.1693,40.2446,39.9622,39.9622,162271.0
2022-07-11 09:50:00,42.5,42.68,42.39,42.59,124317.0,39.9999,40.1693,39.8963,40.0846,124317.0
2022-07-11 10:00:00,42.57,42.67,42.41,42.67,184129.0,40.0658,40.1599,39.9152,40.1599,184129.0
2022-07-11 10:10:00,42.67,42.87,42.63,42.8,56381.0,40.1599,40.3481,40.1222,40.2822,56381.0
2022-07-11 10:20:00,42.8,42.84,42.66,42.77,63109.0,40.2822,40.3199,40.1505,40.254,63109.0
2022-07-11 10:30:00,42.76,42.94,42.74,42.87,98835.0,40.2446,40.414,40.2258,40.3481,98835.0
2022-07-11 10:40:00,42.86,42.88,42.7,42.71,68952.0,40.3387,40.3575,40.1881,40.1975,68952.0
2022-07-11 10:50:00,42.72,42.76,42.62,42.62,55489.0,40.2069,40.2446,40.1128,40.1128,55489.0
2022-07-11 11:00:00,42.61,42.76,42.57,42.74,102864.0,40.1034,40.2446,40.0658,40.2258,102864.0
2022-07-11 11:10:00,42.74,42.78,42.65,42.71,58789.0,40.2258,40.2634,40.1411,40.1975,58789.0
2022-07-11 11:20:00,42.72,42.75,42.64,42.7,68816.0,40.2069,40.2352,40.1316,40.1881,68816.0
2022-07-11 11:30:00,42.7,42.77,42.66,42.7,88148.0,40.1881,40.254,40.1505,40.1881,88148.0
2022-07-11 11:40:00,42.71,42.74,42.58,42.66,102292.0,40.1975,40.2258,40.0752,40.1505,102292.0
2022-07-11 11:50:00,42.66,42.72,42.63,42.66,47520.0,40.1505,40.2069,40.1222,40.1505,47520.0
2022-07-11 12:00:00,42.66,42.73,42.6,42.7,31661.0,40.1505,40.2163,40.094,40.1881,31661.0
2022-07-11 12:10:00,42.69,42.74,42.65,42.69,20801.0,40.1787,40.2258,40.1411,40.1787,20801.0
2022-07-11 12:20:00,42.68,42.74,42.67,42.71,35693.0,40.1693,40.2258,40.1599,40.1975,35693.0
2022-07-11 12:30:00,42.7,42.72,42.65,42.72,44668.0,40.1881,40.2069,40.1411,40.2069,44668.0
2022-07-11 12:40:00,42.72,42.72,42.64,42.65,52513.0,40.2069,40.2069,40.1316,40.1411,52513.0
2022-07-11 12:50:00,42.65,42.77,42.6,42.73,66174.0,40.1411,40.254,40.094,40.2163,66174.0
2022-07-11 13:00:00,42.74,42.85,42.69,42.84,24975.0,40.2258,40.3293,40.1787,40.3199,24975.0
2022-07-11 13:10:00,42.84,42.84,42.75,42.77,35945.0,40.3199,40.3199,40.2352,40.254,35945.0
2022-07-11 13:20:00,42.77,42.82,42.73,42.8,27830.0,40.254,40.3011,40.2163,40.2822,27830.0
2022-07-11 13:30:00,42.8,42.89,42.8,42.84,34299.0,40.2822,40.3669,40.2822,40.3199,34299.0
2022-07-11 13:40:00,42.84,42.87,42.78,42.86,61808.0,40.3199,40.3481,40.2634,40.3387,61808.0
2022-07-11 13:50:00,42.87,42.94,42.85,42.91,45507.0,40.3481,40.414,40.3293,40.3858,45507.0
2022-07-11 14:00:00,42.91,42.93,42.8,42.8,39472.0,40.3858,40.4046,40.2822,40.2822,39472.0
2022-07-11 14:10:00,42.8,42.86,42.78,42.85,85912.0,40.2822,40.3387,40.2634,40.3293,85912.0
2022-07-11 14:20:00,42.86,42.9,42.8,42.85,98021.0,40.3387,40.3763,40.2822,40.3293,98021.0
2022-07-11 14:30:00,42.85,42.86,42.74,42.77,115910.0,40.3293,40.3387,40.2258,40.254,115910.0
2022-07-11 14:40:00,42.77,42.9,42.77,42.83,106665.0,40.254,40.3763,40.254,40.3105,106665.0
2022-07-11 14:50:00,42.83,42.85,42.7,42.71,84850.0,40.3105,40.3293,40.1881,40.1975,84850.0
2022-07-11 15:00:00,42.71,42.8,42.64,42.7,112000.0,40.1975,40.2822,40.1316,40.1881,112000.0
2022-07-11 15:10:00,42.69,42.75,42.67,42.71,113083.0,40.1787,40.2352,40.1599,40.1975,113083.0
2022-07-11 15:20:00,42.71,42.78,42.64,42.71,206429.0,40.1975,40.2634,40.1316,40.1975,206429.0
2022-07-11 15:30:00,42.71,42.77,42.69,42.75,200354.0,40.1975,40.254,40.1787,40.2352,200354.0
2022-07-11 15:40:00,42.76,42.83,42.74,42.8,263460.0,40.2446,40.3105,40.2258,40.2822,263460.0
2022-07-11 15:50:00,42.8,42.86,42.69,42.84,698469.0,40.2822,40.3387,40.1787,40.3199,698469.0
2022-07-12 09:30:00,42.99,43.92,42.99,43.79,201033.0,40.4611,41.3363,40.4611,41.214,201033.0
2022-07-12 09:40:00,43.76,43.95,43.67,43.68,119364.0,41.1858,41.3646,41.101,41.1105,119364.0
2022-07-12 09:50:00,43.66,43.86,43.57,43.58,109171.0,41.0916,41.2799,41.0069,41.0163,109171.0
2022-07-12 10:00:00,43.54,43.55,42.99,43.01,117400.0,40.9787,40.9881,40.4611,40.4799,117400.0
2022-07-12 10:10:00,43.01,43.25,42.87,43.25,132306.0,40.4799,40.7058,40.3481,40.7058,132306.0
2022-07-12 10:20:00,43.23,43.34,43.03,43.12,64002.0,40.6869,40.7905,40.4987,40.5834,64002.0
2022-07-12 10:30:00,43.11,43.4,43.11,43.12,24278.0,40.574,40.8469,40.574,40.5834,24278.0
2022-07-12 10:40:00,43.11,43.19,42.99,43.13,37333.0,40.574,40.6493,40.4611,40.5928,37333.0
2022-07-12 10:50:00,43.12,43.28,43.05,43.25,53057.0,40.5834,40.734,40.5175,40.7058,53057.0
2022-07-12 11:00:00,43.24,43.39,43.22,43.38,39151.0,40.6963,40.8375,40.6775,40.8281,39151.0
2022-07-12 11:10:00,43.38,43.51,43.28,43.4,37794.0,40.8281,40.9505,40.734,40.8469,37794.0
2022-07-12 11:20:00,43.4,43.56,43.39,43.49,51260.0,40.8469,40.9975,40.8375,40.9316,51260.0
2022-07-12 11:30:00,43.5,43.64,43.5,43.55,38466.0,40.941,41.0728,40.941,40.9881,38466.0
2022-07-12 11:40:00,43.54,43.56,43.41,43.49,22940.0,40.9787,40.9975,40.8563,40.9316,22940.0
2022-07-12 11:50:00,43.48,43.52,43.44,43.52,45018.0,40.9222,40.9599,40.8846,40.9599,45018.0
2022-07-12 12:00:00,43.52,43.63,43.49,43.5,44197.0,40.9599,41.0634,40.9316,40.941,44197.0
2022-07-12 12:10:00,43.49,43.65,43.49,43.62,31981.0,40.9316,41.0822,40.9316,41.054,31981.0
2022-07-12 12:20:00,43.63,43.67,43.57,43.59,37770.0,41.0634,41.101,41.0069,41.0258,37770.0
2022-07-12 12:30:00,43.6,43.65,43.57,43.63,27869.0,41.0352,41.0822,41.0069,41.0634,27869.0
2022-07-12 12:40:00,43.63,43.64,43.53,43.55,25950.0,41.0634,41.0728,40.9693,40.9881,25950.0
2022-07-12 12:50:00,43.55,43.55,43.44,43.48,34707.0,40.9881,40.9881,40.8846,40.9222,34707.0
2022-07-12 13:00:00,43.48,43.58,43.36,43.39,38931.0,40.9222,41.0163,40.8093,40.8375,38931.0
2022-07-12 13:10:00,43.38,43.44,43.37,43.41,33859.0,40.8281,40.8846,40.8187,40.8563,33859.0
2022-07-12 13:20:00,43.41,43.42,43.33,43.39,25376.0,40.8563,40.8658,40.7811,40.8375,25376.0
2022-07-12 13:30:00,43.4,43.43,43.36,43.37,34408.0,40.8469,40.8752,40.8093,40.8187,34408.0
2022-07-12 13:40:00,43.37,43.46,43.34,43.4,40405.0,40.8187,40.9034,40.7905,40.8469,40405.0
2022-07-12 13:50:00,43.38,43.52,43.37,43.46,27418.0,40.8281,40.9599,40.8187,40.9034,27418.0
2022-07-12 14:00:00,43.45,43.46,43.32,43.35,28216.0,40.894,40.9034,40.7716,40.7999,28216.0
2022-07-12 14:10:00,43.35,43.4,43.33,43.4,21713.0,40.7999,40.8469,40.7811,40.8469,21713.0
2022-07-12 14:20:00,43.4,43.43,43.36,43.43,32250.0,40.8469,40.8752,40.8093,40.8752,32250.0
2022-07-12 14:30:00,43.43,43.45,43.34,43.43,70474.0,40.8752,40.894,40.7905,40.8752,70474.0
2022-07-12 14:40:00,43.41,43.49,43.39,43.48,30598.0,40.8563,40.9316,40.8375,40.9222,30598.0
2022-07-12 14:50:00,43.48,43.48,43.36,43.4,44103.0,40.9222,40.9222,40.8093,40.8469,44103.0
2022-07-12 15:00:00,43.38,43.38,43.11,43.13,51964.0,40.8281,40.8281,40.574,40.5928,51964.0
2022-07-12 15:10:00,43.13,43.18,43.06,43.12,58107.0,40.5928,40.6399,40.5269,40.5834,58107.0
2022-07-12 15:20:00,43.12,43.16,43.02,43.13,77650.0,40.5834,40.6211,40.4893,40.5928,77650.0
2022-07-12 15:30:00,43.12,43.16,43.02,43.14,132788.0,40.5834,40.6211,40.4893,40.6022,132788.0
2022-07-12 15:40:00,43.13,43.23,43.04,43.16,201830.0,40.5928,40.6869,40.5081,40.6211,201830.0
2022-07-12 15:50:00,43.16,43.32,43.15,43.22,593298.0,40.6211,40.7716,40.6116,40.6775,593298.0
2022-07-13 09:30:00,42.21,42.5,41.94,42.19,318807.0,39.7269,39.9999,39.4728,39.7081,318807.0
2022-07-13 09:40:00,42.2,42.49,41.94,42.47,107505.0,39.7175,39.9905,39.4728,39.9716,107505.0
2022-07-13 09:50:00,42.5,42.52,42.21,42.42,95120.0,39.9999,40.0187,39.7269,39.9246,95120.0
2022-07-13 10:00:00,42.43,42.51,42.21,42.43,137816.0,39.934,40.0093,39.7269,39.934,137816.0
2022-07-13 10:10:00,42.42,42.52,42.23,42.23,163641.0,39.9246,40.0187,39.7458,39.7458,163641.0
2022-07-13 10:20:00,42.22,42.61,42.2,42.57,68520.0,39.7363,40.1034,39.7175,40.0658,68520.0
2022-07-13 10:30:00,42.61,42.86,42.57,42.71,67403.0,40.1034,40.3387,40.0658,40.1975,67403.0
2022-07-13 10:40:00,42.71,43.12,42.69,43.04,77075.0,40.1975,40.5834,40.1787,40.5081,77075.0
2022-07-13 10:50:00,43.07,43.15,42.94,43.03,42619.0,40.5363,40.6116,40.414,40.4987,42619.0
2022-07-13 11:00:00,43.04,43.12,42.91,42.99,70885.0,40.5081,40.5834,40.3858,40.4611,70885.0
2022-07-13 11:10:00,43.0,43.07,42.89,42.95,75884.0,40.4705,40.5363,40.3669,40.4234,75884.0
2022-07-13 11:20:00,42.96,43.04,42.82,42.85,35111.0,40.4328,40.5081,40.3011,40.3293,35111.0
2022-07-13 11:30:00,42.85,42.89,42.76,42.81,27358.0,40.3293,40.3669,40.2446,40.2916,27358.0
2022-07-13 11:40:00,42.81,42.85,42.61,42.69,69678.0,40.2916,40.3293,40.1034,40.1787,69678.0
2022-07-13 11:50:00,42.68,42.88,42.68,42.75,22927.0,40.1693,40.3575,40.1693,40.2352,22927.0
2022-07-13 12:00:00,42.76,42.85,42.67,42.83,74175.0,40.2446,40.3293,40.1599,40.3105,74175.0
2022-07-13 12:10:00,42.82,42.82,42.58,42.64,25794.0,40.3011,40.3011,40.0752,40.1316,25794.0
2022-07-13 12:20:00,42.65,42.77,42.6,42.74,24075.0,40.1411,40.254,40.094,40.2258,24075.0
2022-07-13 12:30:00,42.74,42.8,42.71,42.8,19051.0,40.2258,40.2822,40.1975,40.2822,19051.0
2022-07-13 12:40:00,42.81,42.81,42.7,42.74,18749.0,40.2916,40.2916,40.1881,40.2258,18749.0
2022-07-13 12:50:00,42.74,42.79,42.71,42.79,21337.0,40.2258,40.2728,40.1975,40.2728,21337.0
2022-07-13 13:00:00,42.78,42.93,42.73,42.78,55396.0,40.2634,40.4046,40.2163,40.2634,55396.0
2022-07-13 13:10:00,42.76,42.91,42.67,42.69,37504.0,40.2446,40.3858,40.1599,40.1787,37504.0
2022-07-13 13:20:00,42.7,42.78,42.69,42.75,40319.0,40.1881,40.2634,40.1787,40.2352,40319.0
2022-07-13 13:30:00,42.75,42.76,42.66,42.67,36333.0,40.2352,40.2446,40.1505,40.1599,36333.0
2022-07-13 13:40:00,42.68,42.87,42.68,42.86,21212.0,40.1693,40.3481,40.1693,40.3387,21212.0
2022-07-13 13:50:00,42.87,42.9,42.78,42.81,40227.0,40.3481,40.3763,40.2634,40.2916,40227.0
2022-07-13 14:00:00,42.8,42.8,42.46,42.52,48569.0,40.2822,40.2822,39.9622,40.0187,48569.0
2022-07-13 14:10:00,42.51,42.61,42.47,42.61,47503.0,40.0093,40.1034,39.9716,40.1034,47503.0
2022-07-13 14:20:00,42.6,42.7,42.55,42.68,42609.0,40.094,40.1881,40.0469,40.1693,42609.0
2022-07-13 14:30:00,42.7,42.78,42.67,42.77,30706.0,40.1881,40.2634,40.1599,40.254,30706.0
2022-07-13 14:40:00,42.76,42.81,42.71,42.73,35888.0,40.2446,40.2916,40.1975,40.2163,35888.0
2022-07-13 14:50:00,42.74,42.81,42.63,42.8,45707.0,40.2258,40.2916,40.1222,40.2822,45707.0
2022-07-13 15:00:00,42.81,42.82,42.66,42.7,46516.0,40.2916,40.3011,40.1505,40.1881,46516.0
2022-07-13 15:10:00,42.7,42.77,42.65,42.75,71753.0,40.1881,40.254,40.1411,40.2352,71753.0
2022-07-13 15:20:00,42.75,42.75,42.54,42.55,91810.0,40.2352,40.2352,40.0375,40.0469,91810.0
2022-07-13 15:30:00,42.55,42.59,42.45,42.58,81113.0,40.0469,40.0846,39.9528,40.0752,81113.0
2022-07-13 15:40:00,42.58,42.59,42.53,42.57,92780.0,40.0752,40.0846,40.0281,40.0658,92780.0
2022-07-13 15:50:00,42.56,42.59,42.49,42.49,345595.0,40.0563,40.0846,39.9905,39.9905,345595.0
2022-07-14 09:30:00,42.2,42.36,41.66,41.66,114515.0,39.7175,39.8681,39.2093,39.2093,114515.0
2022-07-14 09:40:00,41.67,41.95,41.55,41.84,107594.0,39.2187,39.4822,39.1058,39.3787,107594.0
2022-07-14 09:50:00,41.81,41.98,41.69,41.71,43848.0,39.3505,39.5105,39.2375,39.2563,43848.0
2022-07-14 10:00:00,41.65,41.67,41.51,41.61,61542.0,39.1999,39.2187,39.0681,39.1622,61542.0
2022-07-14 10:10:00,41.6,41.62,41.47,41.5,52125.0,39.1528,39.1716,39.0305,39.0587,52125.0
2022-07-14 10:20:00,41.5,41.67,41.49,41.58,38818.0,39.0587,39.2187,39.0493,39.134,38818.0
2022-07-14 10:30:00,41.6,41.82,41.55,41.58,57956.0,39.1528,39.3599,39.1058,39.134,57956.0
2022-07-14 10:40:00,41.57,41.66,41.37,41.44,54763.0,39.1246,39.2093,38.9364,39.0022,54763.0
2022-07-14 10:50:00,41.45,41.58,41.4,41.47,26365.0,39.0116,39.134,38.9646,39.0305,26365.0
2022-07-14 11:00:00,41.48,41.64,41.45,41.62,40932.0,39.0399,39.1905,39.0116,39.1716,40932.0
2022-07-14 11:10:00,41.62,41.67,41.42,41.59,35431.0,39.1716,39.2187,38.9834,39.1434,35431.0
2022-07-14 11:20:00,41.61,41.67,41.44,41.52,51192.0,39.1622,39.2187,39.0022,39.0775,51192.0
2022-07-14 11:30:00,41.55,41.57,41.35,41.45,38349.0,39.1058,39.1246,38.9175,39.0116,38349.0
2022-07-14 11:40:00,41.46,41.69,41.46,41.57,37222.0,39.0211,39.2375,39.0211,39.1246,37222.0
2022-07-14 11:50:00,41.56,41.63,41.48,41.61,32237.0,39.1152,39.1811,39.0399,39.1622,32237.0
2022-07-14 12:00:00,41.62,41.67,41.42,41.46,23067.0,39.1716,39.2187,38.9834,39.0211,23067.0
2022-07-14 12:10:00,41.48,41.54,41.43,41.5,38512.0,39.0399,39.0963,38.9928,39.0587,38512.0
2022-07-14 12:20:00,41.5,41.56,41.35,41.36,47783.0,39.0587,39.1152,38.9175,38.9269,47783.0
2022-07-14 12:30:00,41.36,41.48,41.36,41.42,46080.0,38.9269,39.0399,38.9269,38.9834,46080.0
2022-07-14 12:40:00,41.41,41.42,41.25,41.26,49579.0,38.974,38.9834,38.8234,38.8328,49579.0
2022-07-14 12:50:00,41.25,41.35,41.22,41.33,36559.0,38.8234,38.9175,38.7952,38.8987,36559.0
2022-07-14 13:00:00,41.33,41.36,41.25,41.3,33800.0,38.8987,38.9269,38.8234,38.8705,33800.0
2022-07-14 13:10:00,41.3,41.44,41.25,41.41,51274.0,38.8705,39.0022,38.8234,38.974,51274.0
2022-07-14 13:20:00,41.41,41.49,41.37,41.43,38290.0,38.974,39.0493,38.9364,38.9928,38290.0
2022-07-14 13:30:00,41.42,41.43,41.32,41.42,30825.0,38.9834,38.9928,38.8893,38.9834,30825.0
2022-07-14 13:40:00,41.41,41.55,41.41,41.48,37868.0,38.974,39.1058,38.974,39.0399,37868.0
2022-07-14 13:50:00,41.48,41.54,41.42,41.49,27120.0,39.0399,39.0963,38.9834,39.0493,27120.0
2022-07-14 14:00:00,41.51,41.67,41.48,41.65,45553.0,39.0681,39.2187,39.0399,39.1999,45553.0
2022-07-14 14:10:00,41.65,41.77,41.56,41.74,38156.0,39.1999,39.3128,39.1152,39.2846,38156.0
2022-07-14 14:20:00,41.75,41.86,41.75,41.83,45232.0,39.294,39.3975,39.294,39.3693,45232.0
2022-07-14 14:30:00,41.84,41.98,41.77,41.98,29612.0,39.3787,39.5105,39.3128,39.5105,29612.0
2022-07-14 14:40:00,41.97,41.97,41.79,41.87,31104.0,39.5011,39.5011,39.3316,39.4069,31104.0
2022-07-14 14:50:00,41.87,41.87,41.68,41.81,73235.0,39.4069,39.4069,39.2281,39.3505,73235.0
2022-07-14 15:00:00,41.8,41.84,41.71,41.74,30993.0,39.3411,39.3787,39.2563,39.2846,30993.0
2022-07-14 15:10:00,41.73,41.87,41.72,41.84,54926.0,39.2752,39.4069,39.2658,39.3787,54926.0
2022-07-14 15:20:00,41.84,41.98,41.83,41.95,59501.0,39.3787,39.5105,39.3693,39.4822,59501.0
2022-07-14 15:30:00,41.95,42.06,41.87,41.89,74061.0,39.4822,39.5858,39.4069,39.4258,74061.0
2022-07-14 15:40:00,41.9,41.97,41.84,41.91,150027.0,39.4352,39.5011,39.3787,39.4446,150027.0
2022-07-14 15:50:00,41.91,42.11,41.86,42.04,397787.0,39.4446,39.6328,39.3975,39.5669,397787.0
2022-07-15 09:30:00,42.95,43.96,42.85,43.65,497057.0,40.4234,41.374,40.3293,41.0822,497057.0
2022-07-15 09:40:00,43.66,43.73,43.24,43.27,170304.0,41.0916,41.1575,40.6963,40.7246,170304.0
2022-07-15 09:50:00,43.26,43.27,43.07,43.2,246492.0,40.7152,40.7246,40.5363,40.6587,246492.0
2022-07-15 10:00:00,43.23,43.63,43.2,43.36,311243.0,40.6869,41.0634,40.6587,40.8093,311243.0
2022-07-15 10:10:00,43.35,43.47,43.28,43.38,105200.0,40.7999,40.9128,40.734,40.8281,105200.0
2022-07-15 10:20:00,43.37,43.53,43.18,43.49,114238.0,40.8187,40.9693,40.6399,40.9316,114238.0
2022-07-15 10:30:00,43.5,43.54,43.41,43.43,89329.0,40.941,40.9787,40.8563,40.8752,89329.0
2022-07-15 10:40:00,43.43,43.45,43.24,43.3,69000.0,40.8752,40.894,40.6963,40.7528,69000.0
2022-07-15 10:50:00,43.29,43.45,43.26,43.4,59892.0,40.7434,40.894,40.7152,40.8469,59892.0
2022-07-15 11:00:00,43.38,43.57,43.34,43.55,56282.0,40.8281,41.0069,40.7905,40.9881,56282.0
2022-07-15 11:10:00,43.55,43.57,43.44,43.53,61830.0,40.9881,41.0069,40.8846,40.9693,61830.0
2022-07-15 11:20:00,43.52,43.65,43.49,43.6,41267.0,40.9599,41.0822,40.9316,41.0352,41267.0
2022-07-15 11:30:00,43.6,43.74,43.54,43.66,76382.0,41.0352,41.1669,40.9787,41.0916,76382.0
2022-07-15 11:40:00,43.65,43.68,43.56,43.6,42746.0,41.0822,41.1105,40.9975,41.0352,42746.0
2022-07-15 11:50:00,43.59,43.68,43.55,43.58,65025.0,41.0258,41.1105,40.9881,41.0163,65025.0
2022-07-15 12:00:00,43.58,43.67,43.53,43.62,68103.0,41.0163,41.101,40.9693,41.054,68103.0
2022-07-15 12:10:00,43.61,43.7,43.57,43.62,61503.0,41.0446,41.1293,41.0069,41.054,61503.0
2022-07-15 12:20:00,43.63,43.76,43.62,43.73,56097.0,41.0634,41.1858,41.054,41.1575,56097.0
2022-07-15 12:30:00,43.72,43.77,43.68,43.76,44432.0,41.1481,41.1952,41.1105,41.1858,44432.0
2022-07-15 12:40:00,43.74,43.83,43.7,43.82,44039.0,41.1669,41.2516,41.1293,41.2422,44039.0
2022-07-15 12:50:00,43.83,43.87,43.78,43.81,57563.0,41.2516,41.2893,41.2046,41.2328,57563.0
2022-07-15 13:00:00,43.81,43.81,43.68,43.7,64723.0,41.2328,41.2328,41.1105,41.1293,64723.0
2022-07-15 13:10:00,43.71,43.75,43.62,43.75,53445.0,41.1387,41.1763,41.054,41.1763,53445.0
2022-07-15 13:20:00,43.77,43.8,43.69,43.79,41431.0,41.1952,41.2234,41.1199,41.214,41431.0
2022-07-15 13:30:00,43.79,43.87,43.77,43.82,34583.0,41.214,41.2893,41.1952,41.2422,34583.0
2022-07-15 13:40:00,43.82,43.87,43.79,43.8,42145.0,41.2422,41.2893,41.214,41.2234,42145.0
2022-07-15 13:50:00,43.8,43.82,43.74,43.81,51371.0,41.2234,41.2422,41.1669,41.2328,51371.0
2022-07-15 14:00:00,43.82,43.82,43.7,43.72,32167.0,41.2422,41.2422,41.1293,41.1481,32167.0
2022-07-15 14:10:00,43.71,43.74,43.63,43.65,38655.0,41.1387,41.1669,41.0634,41.0822,38655.0
2022-07-15 14:20:00,43.65,43.67,43.59,43.66,48285.0,41.0822,41.101,41.0258,41.0916,48285.0
2022-07-15 14:30:00,43.66,43.67,43.59,43.63,38481.0,41.0916,41.101,41.0258,41.0634,38481.0
2022-07-15 14:40:00,43.62,43.66,43.61,43.66,56167.0,41.054,41.0916,41.0446,41.0916,56167.0
2022-07-15 14:50:00,43.66,43.66,43.56,43.59,43285.0,41.0916,41.0916,40.9975,41.0258,43285.0
2022-07-15 15:00:00,43.59,43.6,43.49,43.51,47109.0,41.0258,41.0352,40.9316,40.9505,47109.0
2022-07-15 15:10:00,43.5,43.54,43.44,43.46,76515.0,40.941,40.9787,40.8846,40.9034,76515.0
2022-07-15 15:20:00,43.46,43.54,43.44,43.52,72094.0,40.9034,40.9787,40.8846,40.9599,72094.0
2022-07-15 15:30:00,43.52,43.53,43.39,43.44,134175.0,40.9599,40.9693,40.8375,40.8846,134175.0
2022-07-15 15:40:00,43.44,43.46,43.38,43.41,197395.0,40.8846,40.9034,40.8281,40.8563,197395.0
2022-07-15 15:50:00,43.41,43.64,43.35,43.61,890528.0,40.8563,41.0728,40.7999,41.0446,890528.0
2022-07-18 09:30:00,44.03,44.26,43.83,44.07,242009.0,41.4399,41.6563,41.2516,41.4775,242009.0
2022-07-18 09:40:00,44.01,44.29,43.96,44.23,112111.0,41.421,41.6846,41.374,41.6281,112111.0
2022-07-18 09:50:00,44.25,44.46,44.21,44.32,71898.0,41.6469,41.8446,41.6093,41.7128,71898.0
2022-07-18 10:00:00,44.32,44.33,44.02,44.1,71232.0,41.7128,41.7222,41.4305,41.5058,71232.0
2022-07-18 10:10:00,44.11,44.12,43.9,43.9,55925.0,41.5152,41.5246,41.3175,41.3175,55925.0
2022-07-18 10:20:00,43.9,43.99,43.9,43.97,50879.0,41.3175,41.4022,41.3175,41.3834,50879.0
2022-07-18 10:30:00,43.97,44.15,43.96,44.12,43341.0,41.3834,41.5528,41.374,41.5246,43341.0
2022-07-18 10:40:00,44.12,44.2,44.05,44.07,44235.0,41.5246,41.5999,41.4587,41.4775,44235.0
2022-07-18 10:50:00,44.09,44.25,44.07,44.25,45822.0,41.4963,41.6469,41.4775,41.6469,45822.0
2022-07-18 11:00:00,44.25,44.32,44.22,44.24,37755.0,41.6469,41.7128,41.6187,41.6375,37755.0
2022-07-18 11:10:00,44.25,44.32,44.21,44.3,45154.0,41.6469,41.7128,41.6093,41.694,45154.0
2022-07-18 11:20:00,44.3,44.45,44.3,44.43,34431.0,41.694,41.8352,41.694,41.8163,34431.0
2022-07-18 11:30:00,44.43,44.62,44.42,44.57,75358.0,41.8163,41.9952,41.8069,41.9481,75358.0
2022-07-18 11:40:00,44.57,44.63,44.53,44.55,33008.0,41.9481,42.0046,41.9105,41.9293,33008.0
2022-07-18 11:50:00,44.55,44.68,44.52,44.67,45041.0,41.9293,42.0516,41.901,42.0422,45041.0
2022-07-18 12:00:00,44.67,44.71,44.59,44.64,49970.0,42.0422,42.0799,41.9669,42.014,49970.0
2022-07-18 12:10:00,44.65,44.73,44.64,44.68,26632.0,42.0234,42.0987,42.014,42.0516,26632.0
2022-07-18 12:20:00,44.67,44.71,44.64,44.67,27018.0,42.0422,42.0799,42.014,42.0422,27018.0
2022-07-18 12:30:00,44.67,44.7,44.56,44.63,54822.0,42.0422,42.0705,41.9387,42.0046,54822.0
2022-07-18 12:40:00,44.63,44.63,44.53,44.57,50194.0,42.0046,42.0046,41.9105,41.9481,50194.0
2022-07-18 12:50:00,44.58,44.61,44.48,44.6,74610.0,41.9575,41.9858,41.8634,41.9763,74610.0
2022-07-18 13:00:00,44.61,44.66,44.5,44.53,31821.0,41.9858,42.0328,41.8822,41.9105,31821.0
2022-07-18 13:10:00,44.54,44.56,44.45,44.46,22840.0,41.9199,41.9387,41.8352,41.8446,22840.0
2022-07-18 13:20:00,44.46,44.61,44.42,44.55,80460.0,41.8446,41.9858,41.8069,41.9293,80460.0
2022-07-18 13:30:00,44.55,44.55,44.32,44.36,29939.0,41.9293,41.9293,41.7128,41.7505,29939.0
2022-07-18 13:40:00,44.37,44.38,44.24,44.26,34048.0,41.7599,41.7693,41.6375,41.6563,34048.0
2022-07-18 13:50:00,44.27,44.28,44.03,44.04,46335.0,41.6658,41.6752,41.4399,41.4493,46335.0
2022-07-18 14:00:00,44.06,44.12,44.05,44.1,24020.0,41.4681,41.5246,41.4587,41.5058,24020.0
2022-07-18 14:10:00,44.1,44.14,44.06,44.07,30071.0,41.5058,41.5434,41.4681,41.4775,30071.0
2022-07-18 14:20:00,44.07,44.08,43.94,43.98,28727.0,41.4775,41.4869,41.3552,41.3928,28727.0
2022-07-18 14:30:00,43.97,44.0,43.89,43.93,33539.0,41.3834,41.4116,41.3081,41.3458,33539.0
2022-07-18 14:40:00,43.92,43.94,43.79,43.81,27487.0,41.3363,41.3552,41.214,41.2328,27487.0
2022-07-18 14:50:00,43.82,43.83,43.65,43.69,35112.0,41.2422,41.2516,41.0822,41.1199,35112.0
2022-07-18 15:00:00,43.68,43.74,43.62,43.71,48194.0,41.1105,41.1669,41.054,41.1387,48194.0
2022-07-18 15:10:00,43.69,43.75,43.64,43.73,45319.0,41.1199,41.1763,41.0728,41.1575,45319.0
2022-07-18 15:20:00,43.73,43.79,43.65,43.66,94942.0,41.1575,41.214,41.0822,41.0916,94942.0
2022-07-18 15:30:00,43.66,43.69,43.53,43.53,148750.0,41.0916,41.1199,40.9693,40.9693,148750.0
2022-07-18 15:40:00,43.53,43.55,43.35,43.36,313070.0,40.9693,40.9881,40.7999,40.8093,313070.0
2022-07-18 15:50:00,43.35,43.63,43.35,43.58,573739.0,40.7999,41.0634,40.7999,41.0163,573739.0
2022-07-19 09:30:00,43.89,44.57,43.89,44.33,152256.0,41.3081,41.9481,41.3081,41.7222,152256.0
2022-07-19 09:40:00,44.33,44.4,44.13,44.25,121133.0,41.7222,41.7881,41.534,41.6469,121133.0
2022-07-19 09:50:00,44.27,44.52,44.27,44.49,66677.0,41.6658,41.901,41.6658,41.8728,66677.0
2022-07-19 10:00:00,44.48,44.48,44.26,44.29,47519.0,41.8634,41.8634,41.6563,41.6846,47519.0
2022-07-19 10:10:00,44.28,44.47,44.26,44.34,41949.0,41.6752,41.854,41.6563,41.7316,41949.0
2022-07-19 10:20:00,44.33,44.76,44.33,44.72,54359.0,41.7222,42.1269,41.7222,42.0893,54359.0
2022-07-19 10:30:00,44.72,44.72,44.58,44.62,42248.0,42.0893,42.0893,41.9575,41.9952,42248.0
2022-07-19 10:40:00,44.63,44.73,44.6,44.72,41317.0,42.0046,42.0987,41.9763,42.0893,41317.0
2022-07-19 10:50:00,44.72,44.86,44.72,44.8,57816.0,42.0893,42.221,42.0893,42.1646,57816.0
2022-07-19 11:00:00,44.8,44.84,44.76,44.82,56470.0,42.1646,42.2022,42.1269,42.1834,56470.0
2022-07-19 11:10:00,44.82,44.91,44.78,44.79,48473.0,42.1834,42.2681,42.1458,42.1552,48473.0
2022-07-19 11:20:00,44.79,45.05,44.78,44.99,121454.0,42.1552,42.3999,42.1458,42.3434,121454.0
2022-07-19 11:30:00,44.99,45.02,44.95,44.95,47745.0,42.3434,42.3716,42.3058,42.3058,47745.0
2022-07-19 11:40:00,44.95,44.97,44.89,44.92,47364.0,42.3058,42.3246,42.2493,42.2775,47364.0
2022-07-19 11:50:00,44.93,45.07,44.92,45.07,33364.0,42.2869,42.4187,42.2775,42.4187,33364.0
2022-07-19 12:00:00,45.07,45.07,44.94,45.0,34859.0,42.4187,42.4187,42.2963,42.3528,34859.0
2022-07-19 12:10:00,45.0,45.06,44.99,45.04,27029.0,42.3528,42.4093,42.3434,42.3905,27029.0
2022-07-19 12:20:00,45.05,45.12,45.03,45.11,34998.0,42.3999,42.4658,42.381,42.4563,34998.0
2022-07-19 12:30:00,45.1,45.19,45.06,45.12,50059.0,42.4469,42.5316,42.4093,42.4658,50059.0
2022-07-19 12:40:00,45.11,45.14,45.09,45.13,26965.0,42.4563,42.4846,42.4375,42.4752,26965.0
2022-07-19 12:50:00,45.13,45.16,45.12,45.15,36996.0,42.4752,42.5034,42.4658,42.494,36996.0
2022-07-19 13:00:00,45.16,45.19,45.07,45.09,27387.0,42.5034,42.5316,42.4187,42.4375,27387.0
2022-07-19 13:10:00,45.09,45.1,45.06,45.09,27201.0,42.4375,42.4469,42.4093,42.4375,27201.0
2022-07-19 13:20:00,45.08,45.16,45.04,45.13,52686.0,42.4281,42.5034,42.3905,42.4752,52686.0
2022-07-19 13:30:00,45.13,45.19,45.09,45.19,36992.0,42.4752,42.5316,42.4375,42.5316,36992.0
2022-07-19 13:40:00,45.19,45.24,45.17,45.18,49033.0,42.5316,42.5787,42.5128,42.5222,49033.0
2022-07-19 13:50:00,45.18,45.26,45.16,45.25,32525.0,42.5222,42.5975,42.5034,42.5881,32525.0
2022-07-19 14:00:00,45.25,45.37,45.24,45.33,37634.0,42.5881,42.701,42.5787,42.6634,37634.0
2022-07-19 14:10:00,45.33,45.33,45.24,45.32,37418.0,42.6634,42.6634,42.5787,42.654,37418.0
2022-07-19 14:20:00,45.33,45.34,45.19,45.2,26057.0,42.6634,42.6728,42.5316,42.541,26057.0
2022-07-19 14:30:00,45.2,45.25,45.18,45.21,37297.0,42.541,42.5881,42.5222,42.5505,37297.0
2022-07-19 14:40:00,45.21,45.22,45.16,45.2,48884.0,42.5505,42.5599,42.5034,42.541,48884.0
2022-07-19 14:50:00,45.2,45.33,45.18,45.32,56891.0,42.541,42.6634,42.5222,42.654,56891.0
2022-07-19 15:00:00,45.32,45.34,45.22,45.34,71849.0,42.654,42.6728,42.5599,42.6728,71849.0
2022-07-19 15:10:00,45.34,45.39,45.28,45.37,128996.0,42.6728,42.7199,42.6163,42.701,128996.0
2022-07-19 15:20:00,45.38,45.42,45.33,45.42,60347.0,42.7105,42.7481,42.6634,42.7481,60347.0
2022-07-19 15:30:00,45.41,45.43,45.28,45.36,100488.0,42.7387,42.7575,42.6163,42.6916,100488.0
2022-07-19 15:40:00,45.37,45.49,45.34,45.41,158004.0,42.701,42.814,42.6728,42.7387,158004.0
2022-07-19 15:50:00,45.42,45.45,45.35,45.38,447359.0,42.7481,42.7763,42.6822,42.7105,447359.0
2022-07-20 09:30:00,45.59,45.86,45.49,45.84,133328.0,42.9081,43.1622,42.814,43.1434,133328.0
2022-07-20 09:40:00,45.86,46.25,45.81,46.23,192036.0,43.1622,43.5293,43.1152,43.5105,192036.0
2022-07-20 09:50:00,46.23,46.36,45.58,45.6,111439.0,43.5105,43.6328,42.8987,42.9175,111439.0
2022-07-20 10:00:00,45.6,45.72,45.42,45.66,70072.0,42.9175,43.0305,42.7481,42.974,70072.0
2022-07-20 10:10:00,45.67,45.91,45.65,45.86,75091.0,42.9834,43.2093,42.9646,43.1622,75091.0
2022-07-20 10:20:00,45.85,45.97,45.8,45.93,32107.0,43.1528,43.2657,43.1057,43.2281,32107.0
2022-07-20 10:30:00,45.93,46.12,45.86,46.07,80855.0,43.2281,43.4069,43.1622,43.3599,80855.0
2022-07-20 10:40:00,46.07,46.22,45.98,46.21,106782.0,43.3599,43.501,43.2752,43.4916,106782.0
2022-07-20 10:50:00,46.21,46.47,46.2,46.47,103590.0,43.4916,43.7363,43.4822,43.7363,103590.0
2022-07-20 11:00:00,46.47,46.47,46.14,46.22,45085.0,43.7363,43.7363,43.4257,43.501,45085.0
2022-07-20 11:10:00,46.24,46.3,46.17,46.18,59696.0,43.5199,43.5763,43.454,43.4634,59696.0
2022-07-20 11:20:00,46.19,46.24,46.11,46.19,28445.0,43.4728,43.5199,43.3975,43.4728,28445.0
2022-07-20 11:30:00,46.2,46.24,46.09,46.14,36851.0,43.4822,43.5199,43.3787,43.4257,36851.0
2022-07-20 11:40:00,46.14,46.24,46.1,46.21,31632.0,43.4257,43.5199,43.3881,43.4916,31632.0
2022-07-20 11:50:00,46.23,46.32,46.22,46.25,24012.0,43.5105,43.5952,43.501,43.5293,24012.0
2022-07-20 12:00:00,46.25,46.27,46.17,46.2,34827.0,43.5293,43.5481,43.454,43.4822,34827.0
2022-07-20 12:10:00,46.2,46.24,46.14,46.23,31756.0,43.4822,43.5199,43.4257,43.5105,31756.0
2022-07-20 12:20:00,46.24,46.25,46.16,46.17,24008.0,43.5199,43.5293,43.4446,43.454,24008.0
2022-07-20 12:30:00,46.19,46.24,46.18,46.21,17155.0,43.4728,43.5199,43.4634,43.4916,17155.0
2022-07-20 12:40:00,46.21,46.23,45.87,45.98,45668.0,43.4916,43.5105,43.1716,43.2752,45668.0
2022-07-20 12:50:00,45.99,46.25,45.97,46.24,56712.0,43.2846,43.5293,43.2657,43.5199,56712.0
2022-07-20 13:00:00,46.24,46.27,45.89,45.97,46069.0,43.5199,43.5481,43.1905,43.2657,46069.0
2022-07-20 13:10:00,45.96,45.96,45.84,45.95,24001.0,43.2563,43.2563,43.1434,43.2469,24001.0
2022-07-20 13:20:00,45.96,46.03,45.87,46.02,58183.0,43.2563,43.3222,43.1716,43.3128,58183.0
2022-07-20 13:30:00,46.01,46.09,45.96,46.01,98763.0,43.3034,43.3787,43.2563,43.3034,98763.0
2022-07-20 13:40:00,46.01,46.03,45.85,45.86,39507.0,43.3034,43.3222,43.1528,43.1622,39507.0
2022-07-20 13:50:00,45.86,45.91,45.74,45.75,37830.0,43.1622,43.2093,43.0493,43.0587,37830.0
2022-07-20 14:00:00,45.74,45.85,45.73,45.82,68516.0,43.0493,43.1528,43.0399,43.1246,68516.0
2022-07-20 14:10:00,45.83,45.91,45.77,45.91,36365.0,43.134,43.2093,43.0775,43.2093,36365.0
2022-07-20 14:20:00,45.91,46.09,45.87,46.04,24385.0,43.2093,43.3787,43.1716,43.3316,24385.0
2022-07-20 14:30:00,46.04,46.14,45.97,46.13,36161.0,43.3316,43.4257,43.2657,43.4163,36161.0
2022-07-20 14:40:00,46.14,46.14,46.08,46.11,26910.0,43.4257,43.4257,43.3693,43.3975,26910.0
2022-07-20 14:50:00,46.12,46.17,46.02,46.13,31200.0,43.4069,43.454,43.3128,43.4163,31200.0
2022-07-20 15:00:00,46.13,46.31,46.11,46.26,40221.0,43.4163,43.5857,43.3975,43.5387,40221.0
2022-07-20 15:10:00,46.26,46.35,46.24,46.34,38791.0,43.5387,43.6234,43.5199,43.614,38791.0
2022-07-20 15:20:00,46.34,46.35,46.26,46.33,44750.0,43.614,43.6234,43.5387,43.6046,44750.0
2022-07-20 15:30:00,46.33,46.36,46.19,46.25,96741.0,43.6046,43.6328,43.4728,43.5293,96741.0
2022-07-20 15:40:00,46.25,46.33,46.21,46.25,93754.0,43.5293,43.6046,43.4916,43.5293,93754.0
2022-07-20 15:50:00,46.23,46.29,46.12,46.2,392984.0,43.5105,43.5669,43.4069,43.4822,392984.0
2022-07-21 09:30:00,46.08,46.24,45.96,46.19,113492.0,43.3693,43.5199,43.2563,43.4728,113492.0
2022-07-21 09:40:00,46.18,46.36,45.99,46.15,46990.0,43.4634,43.6328,43.2846,43.4352,46990.0
2022-07-21 09:50:00,46.12,46.44,46.04,46.31,73454.0,43.4069,43.7081,43.3316,43.5857,73454.0
2022-07-21 10:00:00,46.33,46.41,45.97,46.15,61252.0,43.6046,43.6799,43.2657,43.4352,61252.0
2022-07-21 10:10:00,46.15,46.27,46.01,46.23,51760.0,43.4352,43.5481,43.3034,43.5105,51760.0
2022-07-21 10:20:00,46.25,46.25,45.85,45.96,44263.0,43.5293,43.5293,43.1528,43.2563,44263.0
2022-07-21 10:30:00,45.96,46.06,45.88,46.05,51623.0,43.2563,43.3505,43.181,43.341,51623.0
2022-07-21 10:40:00,46.04,46.09,45.96,45.97,26266.0,43.3316,43.3787,43.2563,43.2657,26266.0
2022-07-21 10:50:00,45.99,46.24,45.97,46.23,59160.0,43.2846,43.5199,43.2657,43.5105,59160.0
2022-07-21 11:00:00,46.23,46.33,46.17,46.29,33027.0,43.5105,43.6046,43.454,43.5669,33027.0
2022-07-21 11:10:00,46.3,46.3,46.16,46.23,31451.0,43.5763,43.5763,43.4446,43.5105,31451.0
2022-07-21 11:20:00,46.22,46.25,46.12,46.24,30154.0,43.501,43.5293,43.4069,43.5199,30154.0
2022-07-21 11:30:00,46.26,46.39,46.16,46.29,39602.0,43.5387,43.661,43.4446,43.5669,39602.0
2022-07-21 11:40:00,46.29,46.35,46.25,46.27,22879.0,43.5669,43.6234,43.5293,43.5481,22879.0
2022-07-21 11:50:00,46.27,46.34,46.21,46.24,24235.0,43.5481,43.614,43.4916,43.5199,24235.0
2022-07-21 12:00:00,46.24,46.53,46.23,46.52,66972.0,43.5199,43.7928,43.5105,43.7834,66972.0
2022-07-21 12:10:00,46.51,46.53,46.36,46.46,26611.0,43.774,43.7928,43.6328,43.7269,26611.0
2022-07-21 12:20:00,46.46,46.5,46.33,46.48,22934.0,43.7269,43.7646,43.6046,43.7457,22934.0
2022-07-21 12:30:00,46.47,46.59,46.47,46.59,31177.0,43.7363,43.8493,43.7363,43.8493,31177.0
2022-07-21 12:40:00,46.58,46.58,46.46,46.5,14589.0,43.8399,43.8399,43.7269,43.7646,14589.0
2022-07-21 12:50:00,46.5,46.53,46.45,46.5,20323.0,43.7646,43.7928,43.7175,43.7646,20323.0
2022-07-21 13:00:00,46.5,46.51,46.42,46.43,14765.0,43.7646,43.774,43.6893,43.6987,14765.0
2022-07-21 13:10:00,46.43,46.46,46.34,46.38,32622.0,43.6987,43.7269,43.614,43.6516,32622.0
2022-07-21 13:20:00,46.38,46.42,46.29,46.33,31099.0,43.6516,43.6893,43.5669,43.6046,31099.0
2022-07-21 13:30:00,46.35,46.38,46.22,46.34,28105.0,43.6234,43.6516,43.501,43.614,28105.0
2022-07-21 13:40:00,46.34,46.37,46.28,46.32,32412.0,43.614,43.6422,43.5575,43.5952,32412.0
2022-07-21 13:50:00,46.29,46.31,46.19,46.3,52207.0,43.5669,43.5857,43.4728,43.5763,52207.0
2022-07-21 14:00:00,46.31,46.41,46.29,46.39,33641.0,43.5857,43.6799,43.5669,43.661,33641.0
2022-07-21 14:10:00,46.41,46.45,46.37,46.44,36607.0,43.6799,43.7175,43.6422,43.7081,36607.0
2022-07-21 14:20:00,46.45,46.49,46.44,46.49,30759.0,43.7175,43.7552,43.7081,43.7552,30759.0
2022-07-21 14:30:00,46.5,46.5,46.34,46.42,34926.0,43.7646,43.7646,43.614,43.6893,34926.0
2022-07-21 14:40:00,46.42,46.44,46.35,46.4,26728.0,43.6893,43.7081,43.6234,43.6705,26728.0
2022-07-21 14:50:00,46.39,46.46,46.37,46.41,28503.0,43.661,43.7269,43.6422,43.6799,28503.0
2022-07-21 15:00:00,46.41,46.55,46.37,46.55,35280.0,43.6799,43.8116,43.6422,43.8116,35280.0
2022-07-21 15:10:00,46.54,46.55,46.46,46.54,52388.0,43.8022,43.8116,43.7269,43.8022,52388.0
2022-07-21 15:20:00,46.53,46.62,46.52,46.59,67558.0,43.7928,43.8775,43.7834,43.8493,67558.0
2022-07-21 15:30:00,46.59,46.65,46.56,46.57,90651.0,43.8493,43.9057,43.821,43.8305,90651.0
2022-07-21 15:40:00,46.57,46.62,46.54,46.58,82385.0,43.8305,43.8775,43.8022,43.8399,82385.0
2022-07-21 15:50:00,46.58,46.67,46.58,46.64,295762.0,43.8399,43.9246,43.8399,43.8963,295762.0
2022-07-22 09:30:00,46.59,47.08,46.5,47.08,127375.0,43.8493,44.3105,43.7646,44.3105,127375.0
2022-07-22 09:40:00,47.08,47.25,46.98,47.2,99999.0,44.3105,44.4705,44.2163,44.4234,99999.0
2022-07-22 09:50:00,47.18,47.37,46.77,46.79,69375.0,44.4046,44.5834,44.0187,44.0375,69375.0
2022-07-22 10:00:00,46.77,47.02,46.69,46.9,200011.0,44.0187,44.254,43.9434,44.141,200011.0
2022-07-22 10:10:00,46.91,47.05,46.85,46.96,58044.0,44.1505,44.2822,44.094,44.1975,58044.0
2022-07-22 10:20:00,46.95,47.03,46.83,47.01,67648.0,44.1881,44.2634,44.0752,44.2446,67648.0
2022-07-22 10:30:00,47.0,47.1,46.95,47.02,68390.0,44.2352,44.3293,44.1881,44.254,68390.0
2022-07-22 10:40:00,47.03,47.1,46.89,46.95,42524.0,44.2634,44.3293,44.1316,44.1881,42524.0
2022-07-22 10:50:00,46.97,47.09,46.92,46.96,34430.0,44.2069,44.3199,44.1599,44.1975,34430.0
2022-07-22 11:00:00,46.96,47.01,46.78,46.85,36289.0,44.1975,44.2446,44.0281,44.094,36289.0
2022-07-22 11:10:00,46.84,46.92,46.81,46.91,30409.0,44.0846,44.1599,44.0563,44.1505,30409.0
2022-07-22 11:20:00,46.9,46.9,46.67,46.68,35287.0,44.141,44.141,43.9246,43.934,35287.0
2022-07-22 11:30:00,46.7,46.76,46.53,46.63,44645.0,43.9528,44.0093,43.7928,43.8869,44645.0
2022-07-22 11:40:00,46.63,46.7,46.6,46.66,35410.0,43.8869,43.9528,43.8587,43.9152,35410.0
2022-07-22 11:50:00,46.67,46.77,46.61,46.65,37464.0,43.9246,44.0187,43.8681,43.9057,37464.0
2022-07-22 12:00:00,46.65,46.71,46.61,46.65,46572.0,43.9057,43.9622,43.8681,43.9057,46572.0
2022-07-22 12:10:00,46.64,46.66,46.49,46.55,48693.0,43.8963,43.9152,43.7552,43.8116,48693.0
2022-07-22 12:20:00,46.55,46.6,46.45,46.59,24788.0,43.8116,43.8587,43.7175,43.8493,24788.0
2022-07-22 12:30:00,46.57,46.66,46.55,46.62,34937.0,43.8305,43.9152,43.8116,43.8775,34937.0
2022-07-22 12:40:00,46.62,46.67,46.57,46.59,31402.0,43.8775,43.9246,43.8305,43.8493,31402.0
2022-07-22 12:50:00,46.6,46.62,46.52,46.54,23672.0,43.8587,43.8775,43.7834,43.8022,23672.0
2022-07-22 13:00:00,46.54,46.55,46.47,46.55,30271.0,43.8022,43.8116,43.7363,43.8116,30271.0
2022-07-22 13:10:00,46.55,46.59,46.44,46.51,41930.0,43.8116,43.8493,43.7081,43.774,41930.0
2022-07-22 13:20:00,46.51,46.6,46.49,46.58,45386.0,43.774,43.8587,43.7552,43.8399,45386.0
2022-07-22 13:30:00,46.58,46.66,46.39,46.64,101021.0,43.8399,43.9152,43.661,43.8963,101021.0
2022-07-22 13:40:00,46.63,46.74,46.6,46.69,94897.0,43.8869,43.9905,43.8587,43.9434,94897.0
2022-07-22 13:50:00,46.68,46.7,46.59,46.69,44600.0,43.934,43.9528,43.8493,43.9434,44600.0
2022-07-22 14:00:00,46.69,46.71,46.55,46.57,41892.0,43.9434,43.9622,43.8116,43.8305,41892.0
2022-07-22 14:10:00,46.57,46.6,46.52,46.58,41200.0,43.8305,43.8587,43.7834,43.8399,41200.0
2022-07-22 14:20:00,46.57,46.58,46.44,46.47,62134.0,43.8305,43.8399,43.7081,43.7363,62134.0
2022-07-22 14:30:00,46.47,46.52,46.36,46.43,59918.0,43.7363,43.7834,43.6328,43.6987,59918.0
2022-07-22 14:40:00,46.42,46.44,46.37,46.44,27114.0,43.6893,43.7081,43.6422,43.7081,27114.0
2022-07-22 14:50:00,46.44,46.5,46.41,46.44,42057.0,43.7081,43.7646,43.6799,43.7081,42057.0
2022-07-22 15:00:00,46.44,46.5,46.42,46.48,59903.0,43.7081,43.7646,43.6893,43.7457,59903.0
2022-07-22 15:10:00,46.48,46.59,46.46,46.56,64303.0,43.7457,43.8493,43.7269,43.821,64303.0
2022-07-22 15:20:00,46.55,46.74,46.55,46.73,88034.0,43.8116,43.9905,43.8116,43.981,88034.0
2022-07-22 15:30:00,46.74,46.76,46.48,46.48,565423.0,43.9905,44.0093,43.7457,43.7457,565423.0
2022-07-22 15:40:00,46.48,46.6,46.47,46.55,185930.0,43.7457,43.8587,43.7363,43.8116,185930.0
2022-07-22 15:50:00,46.55,46.68,46.48,46.68,495908.0,43.8116,43.934,43.7457,43.934,495908.0
2022-07-25 09:30:00,46.62,46.84,46.48,46.71,215475.0,43.8775,44.0846,43.7457,43.9622,215475.0
2022-07-25 09:40:00,46.71,46.93,46.67,46.85,110150.0,43.9622,44.1693,43.9246,44.094,110150.0
2022-07-25 09:50:00,46.85,47.04,46.82,46.82,87387.0,44.094,44.2728,44.0657,44.0657,87387.0
2022-07-25 10:00:00,46.84,46.87,46.67,46.77,54097.0,44.0846,44.1128,43.9246,44.0187,54097.0
2022-07-25 10:10:00,46.77,46.88,46.64,46.7,52647.0,44.0187,44.1222,43.8963,43.9528,52647.0
2022-07-25 10:20:00,46.7,46.79,46.58,46.77,64000.0,43.9528,44.0375,43.8399,44.0187,64000.0
2022-07-25 10:30:00,46.76,46.81,46.67,46.74,51723.0,44.0093,44.0563,43.9246,43.9905,51723.0
2022-07-25 10:40:00,46.72,46.84,46.68,46.75,40647.0,43.9716,44.0846,43.934,43.9999,40647.0
2022-07-25 10:50:00,46.75,46.85,46.69,46.79,35605.0,43.9999,44.094,43.9434,44.0375,35605.0
2022-07-25 11:00:00,46.79,46.87,46.75,46.84,31167.0,44.0375,44.1128,43.9999,44.0846,31167.0
2022-07-25 11:10:00,46.86,46.86,46.63,46.69,21449.0,44.1034,44.1034,43.8869,43.9434,21449.0
2022-07-25 11:20:00,46.69,46.84,46.66,46.84,28992.0,43.9434,44.0846,43.9152,44.0846,28992.0
2022-07-25 11:30:00,46.84,46.89,46.79,46.8,30230.0,44.0846,44.1316,44.0375,44.0469,30230.0
2022-07-25 11:40:00,46.79,46.91,46.7,46.86,49093.0,44.0375,44.1505,43.9528,44.1034,49093.0
2022-07-25 11:50:00,46.86,46.86,46.75,46.83,39185.0,44.1034,44.1034,43.9999,44.0752,39185.0
2022-07-25 12:00:00,46.83,46.91,46.79,46.84,44837.0,44.0752,44.1505,44.0375,44.0846,44837.0
2022-07-25 12:10:00,46.84,46.86,46.69,46.73,75005.0,44.0846,44.1034,43.9434,43.981,75005.0
2022-07-25 12:20:00,46.72,46.77,46.68,46.76,30351.0,43.9716,44.0187,43.934,44.0093,30351.0
2022-07-25 12:30:00,46.75,46.82,46.7,46.71,100486.0,43.9999,44.0657,43.9528,43.9622,100486.0
2022-07-25 12:40:00,46.71,46.85,46.68,46.83,109418.0,43.9622,44.094,43.934,44.0752,109418.0
2022-07-25 12:50:00,46.84,46.84,46.67,46.67,22198.0,44.0846,44.0846,43.9246,43.9246,22198.0
2022-07-25 13:00:00,46.68,46.71,46.6,46.68,33031.0,43.934,43.9622,43.8587,43.934,33031.0
2022-07-25 13:10:00,46.69,46.71,46.6,46.63,29535.0,43.9434,43.9622,43.8587,43.8869,29535.0
2022-07-25 13:20:00,46.62,46.67,46.52,46.53,65666.0,43.8775,43.9246,43.7834,43.7928,65666.0
2022-07-25 13:30:00,46.53,46.58,46.43,46.44,33321.0,43.7928,43.8399,43.6987,43.7081,33321.0
2022-07-25 13:40:00,46.43,46.46,46.38,46.46,29417.0,43.6987,43.7269,43.6516,43.7269,29417.0
2022-07-25 13:50:00,46.45,46.53,46.41,46.41,40844.0,43.7175,43.7928,43.6799,43.6799,40844.0
2022-07-25 14:00:00,46.41,46.47,46.35,46.38,64346.0,43.6799,43.7363,43.6234,43.6516,64346.0
2022-07-25 14:10:00,46.38,46.42,46.32,46.33,54083.0,43.6516,43.6893,43.5952,43.6046,54083.0
2022-07-25 14:20:00,46.33,46.33,46.26,46.28,59492.0,43.6046,43.6046,43.5387,43.5575,59492.0
2022-07-25 14:30:00,46.28,46.38,46.26,46.38,44554.0,43.5575,43.6516,43.5387,43.6516,44554.0
2022-07-25 14:40:00,46.38,46.41,46.24,46.26,27923.0,43.6516,43.6799,43.5199,43.5387,27923.0
2022-07-25 14:50:00,46.26,46.28,46.2,46.24,60412.0,43.5387,43.5575,43.4822,43.5199,60412.0
2022-07-25 15:00:00,46.24,46.27,46.14,46.17,39663.0,43.5199,43.5481,43.4257,43.454,39663.0
2022-07-25 15:10:00,46.18,46.26,46.14,46.25,59559.0,43.4634,43.5387,43.4257,43.5293,59559.0
2022-07-25 15:20:00,46.25,46.32,46.23,46.25,49386.0,43.5293,43.5952,43.5105,43.5293,49386.0
2022-07-25 15:30:00,46.25,46.32,46.22,46.31,67728.0,43.5293,43.5952,43.501,43.5857,67728.0
2022-07-25 15:40:00,46.31,46.44,46.3,46.41,124393.0,43.5857,43.7081,43.5763,43.6799,124393.0
2022-07-25 15:50:00,46.42,46.6,46.4,46.56,489825.0,43.6893,43.8587,43.6705,43.821,489825.0
2022-07-26 09:30:00,45.39,45.79,45.27,45.71,213753.0,42.7199,43.0963,42.6069,43.021,213753.0
2022-07-26 09:40:00,45.7,45.76,45.31,45.33,69284.0,43.0116,43.0681,42.6446,42.6634,69284.0
2022-07-26 09:50:00,45.34,45.65,45.34,45.51,54227.0,42.6728,42.9646,42.6728,42.8328,54227.0
2022-07-26 10:00:00,45.5,45.6,45.32,45.54,56102.0,42.8234,42.9175,42.654,42.861,56102.0
2022-07-26 10:10:00,45.54,45.69,45.38,45.42,41190.0,42.861,43.0022,42.7105,42.7481,41190.0
2022-07-26 10:20:00,45.43,45.43,45.27,45.29,48850.0,42.7575,42.7575,42.6069,42.6258,48850.0
2022-07-26 10:30:00,45.29,45.46,45.24,45.44,46703.0,42.6258,42.7858,42.5787,42.7669,46703.0
2022-07-26 10:40:00,45.43,45.53,45.39,45.52,51634.0,42.7575,42.8516,42.7199,42.8422,51634.0
2022-07-26 10:50:00,45.51,45.55,45.44,45.52,55459.0,42.8328,42.8705,42.7669,42.8422,55459.0
2022-07-26 11:00:00,45.52,45.6,45.38,45.4,44173.0,42.8422,42.9175,42.7105,42.7293,44173.0
2022-07-26 11:10:00,45.4,45.54,45.35,45.52,34371.0,42.7293,42.861,42.6822,42.8422,34371.0
2022-07-26 11:20:00,45.51,45.6,45.49,45.51,26839.0,42.8328,42.9175,42.814,42.8328,26839.0
2022-07-26 11:30:00,45.5,45.53,45.39,45.43,31689.0,42.8234,42.8516,42.7199,42.7575,31689.0
2022-07-26 11:40:00,45.44,45.46,45.32,45.36,31729.0,42.7669,42.7858,42.654,42.6916,31729.0
2022-07-26 11:50:00,45.36,45.39,45.31,45.34,33460.0,42.6916,42.7199,42.6446,42.6728,33460.0
2022-07-26 12:00:00,45.35,45.43,45.31,45.41,28104.0,42.6822,42.7575,42.6446,42.7387,28104.0
2022-07-26 12:10:00,45.41,45.44,45.34,45.39,31387.0,42.7387,42.7669,42.6728,42.7199,31387.0
2022-07-26 12:20:00,45.4,45.47,45.37,45.43,22921.0,42.7293,42.7952,42.701,42.7575,22921.0
2022-07-26 12:30:00,45.42,45.5,45.4,45.43,24044.0,42.7481,42.8234,42.7293,42.7575,24044.0
2022-07-26 12:40:00,45.42,45.43,45.36,45.37,23123.0,42.7481,42.7575,42.6916,42.701,23123.0
2022-07-26 12:50:00,45.36,45.53,45.36,45.51,25574.0,42.6916,42.8516,42.6916,42.8328,25574.0
2022-07-26 13:00:00,45.51,45.6,45.49,45.6,24624.0,42.8328,42.9175,42.814,42.9175,24624.0
2022-07-26 13:10:00,45.59,45.61,45.44,45.46,49549.0,42.9081,42.9269,42.7669,42.7858,49549.0
2022-07-26 13:20:00,45.46,45.56,45.45,45.56,39592.0,42.7858,42.8799,42.7763,42.8799,39592.0
2022-07-26 13:30:00,45.55,45.59,45.47,45.48,28116.0,42.8705,42.9081,42.7952,42.8046,28116.0
2022-07-26 13:40:00,45.47,45.51,45.43,45.45,30913.0,42.7952,42.8328,42.7575,42.7763,30913.0
2022-07-26 13:50:00,45.46,45.51,45.41,45.49,20693.0,42.7858,42.8328,42.7387,42.814,20693.0
2022-07-26 14:00:00,45.49,45.62,45.43,45.43,38755.0,42.814,42.9363,42.7575,42.7575,38755.0
2022-07-26 14:10:00,45.44,45.54,45.43,45.48,39103.0,42.7669,42.861,42.7575,42.8046,39103.0
2022-07-26 14:20:00,45.47,45.49,45.42,45.43,32369.0,42.7952,42.814,42.7481,42.7575,32369.0
2022-07-26 14:30:00,45.43,45.44,45.38,45.39,37098.0,42.7575,42.7669,42.7105,42.7199,37098.0
2022-07-26 14:40:00,45.39,45.45,45.36,45.37,34004.0,42.7199,42.7763,42.6916,42.701,34004.0
2022-07-26 14:50:00,45.37,45.48,45.36,45.48,37389.0,42.701,42.8046,42.6916,42.8046,37389.0
2022-07-26 15:00:00,45.48,45.48,45.37,45.41,53048.0,42.8046,42.8046,42.701,42.7387,53048.0
2022-07-26 15:10:00,45.41,45.59,45.4,45.52,105474.0,42.7387,42.9081,42.7293,42.8422,105474.0
2022-07-26 15:20:00,45.53,45.62,45.53,45.61,155392.0,42.8516,42.9363,42.8516,42.9269,155392.0
2022-07-26 15:30:00,45.62,45.63,45.54,45.62,131086.0,42.9363,42.9457,42.861,42.9363,131086.0
2022-07-26 15:40:00,45.62,45.64,45.54,45.6,156840.0,42.9363,42.9552,42.861,42.9175,156840.0
2022-07-26 15:50:00,45.61,45.73,45.57,45.66,420418.0,42.9269,43.0399,42.8893,42.974,420418.0
2022-07-27 09:30:00,45.93,46.17,45.83,46.1,152747.0,43.2281,43.454,43.134,43.3881,152747.0
2022-07-27 09:40:00,46.13,46.18,46.02,46.1,60277.0,43.4163,43.4634,43.3128,43.3881,60277.0
2022-07-27 09:50:00,46.11,46.18,45.92,46.17,46339.0,43.3975,43.4634,43.2187,43.454,46339.0
2022-07-27 10:00:00,46.16,46.28,46.12,46.16,49163.0,43.4446,43.5575,43.4069,43.4446,49163.0
2022-07-27 10:10:00,46.16,46.26,46.11,46.25,44631.0,43.4446,43.5387,43.3975,43.5293,44631.0
2022-07-27 10:20:00,46.25,46.27,46.14,46.25,26899.0,43.5293,43.5481,43.4257,43.5293,26899.0
2022-07-27 10:30:00,46.25,46.32,46.21,46.28,34455.0,43.5293,43.5952,43.4916,43.5575,34455.0
2022-07-27 10:40:00,46.28,46.29,46.15,46.2,26737.0,43.5575,43.5669,43.4352,43.4822,26737.0
2022-07-27 10:50:00,46.2,46.3,46.15,46.29,29534.0,43.4822,43.5763,43.4352,43.5669,29534.0
2022-07-27 11:00:00,46.29,46.35,46.2,46.2,33041.0,43.5669,43.6234,43.4822,43.4822,33041.0
2022-07-27 11:10:00,46.21,46.29,46.19,46.23,23965.0,43.4916,43.5669,43.4728,43.5105,23965.0
2022-07-27 11:20:00,46.23,46.25,46.11,46.17,30014.0,43.5105,43.5293,43.3975,43.454,30014.0
2022-07-27 11:30:00,46.17,46.24,46.17,46.19,19019.0,43.454,43.5199,43.454,43.4728,19019.0
2022-07-27 11:40:00,46.2,46.26,46.19,46.22,18964.0,43.4822,43.5387,43.4728,43.501,18964.0
2022-07-27 11:50:00,46.23,46.33,46.23,46.3,29989.0,43.5105,43.6046,43.5105,43.5763,29989.0
2022-07-27 12:00:00,46.32,46.34,46.27,46.3,20572.0,43.5952,43.614,43.5481,43.5763,20572.0
2022-07-27 12:10:00,46.29,46.38,46.27,46.38,20042.0,43.5669,43.6516,43.5481,43.6516,20042.0
2022-07-27 12:20:00,46.36,46.46,46.34,46.43,20853.0,43.6328,43.7269,43.614,43.6987,20853.0
2022-07-27 12:30:00,46.43,46.51,46.42,46.49,102291.0,43.6987,43.774,43.6893,43.7552,102291.0
2022-07-27 12:40:00,46.5,46.53,46.44,46.47,40870.0,43.7646,43.7928,43.7081,43.7363,40870.0
2022-07-27 12:50:00,46.48,46.56,46.41,46.45,40351.0,43.7457,43.821,43.6799,43.7175,40351.0
2022-07-27 13:00:00,46.45,46.48,46.37,46.48,37472.0,43.7175,43.7457,43.6422,43.7457,37472.0
2022-07-27 13:10:00,46.48,46.58,46.46,46.55,38967.0,43.7457,43.8399,43.7269,43.8116,38967.0
2022-07-27 13:20:00,46.55,46.63,46.52,46.56,41435.0,43.8116,43.8869,43.7834,43.821,41435.0
2022-07-27 13:30:00,46.57,46.58,46.44,46.49,29206.0,43.8305,43.8399,43.7081,43.7552,29206.0
2022-07-27 13:40:00,46.48,46.5,46.34,46.39,50762.0,43.7457,43.7646,43.614,43.661,50762.0
2022-07-27 13:50:00,46.4,46.4,46.3,46.35,18908.0,43.6705,43.6705,43.5763,43.6234,18908.0
2022-07-27 14:00:00,46.35,46.58,46.21,46.24,53941.0,43.6234,43.8399,43.4916,43.5199,53941.0
2022-07-27 14:10:00,46.22,46.41,46.21,46.39,26348.0,43.501,43.6799,43.4916,43.661,26348.0
2022-07-27 14:20:00,46.39,46.44,46.29,46.36,31082.0,43.661,43.7081,43.5669,43.6328,31082.0
2022-07-27 14:30:00,46.37,46.65,46.19,46.63,94476.0,43.6422,43.9057,43.4728,43.8869,94476.0
2022-07-27 14:40:00,46.64,47.01,46.64,47.0,92991.0,43.8963,44.2446,43.8963,44.2352,92991.0
2022-07-27 14:50:00,47.0,47.15,46.94,47.08,81987.0,44.2352,44.3763,44.1787,44.3105,81987.0
2022-07-27 15:00:00,47.08,47.32,47.03,47.28,103991.0,44.3105,44.5363,44.2634,44.4987,103991.0
2022-07-27 15:10:00,47.27,47.3,47.11,47.2,107924.0,44.4893,44.5175,44.3387,44.4234,107924.0
2022-07-27 15:20:00,47.21,47.44,47.16,47.44,97863.0,44.4328,44.6493,44.3857,44.6493,97863.0
2022-07-27 15:30:00,47.46,47.52,47.36,47.38,136950.0,44.6681,44.7246,44.574,44.5928,136950.0
2022-07-27 15:40:00,47.37,47.46,47.36,47.38,147510.0,44.5834,44.6681,44.574,44.5928,147510.0
2022-07-27 15:50:00,47.37,47.44,47.17,47.17,488900.0,44.5834,44.6493,44.3952,44.3952,488900.0
2022-07-28 09:30:00,47.37,47.75,47.15,47.31,188862.0,44.5834,44.941,44.3763,44.5269,188862.0
2022-07-28 09:40:00,47.3,47.44,46.48,46.68,222962.0,44.5175,44.6493,43.7457,43.934,222962.0
2022-07-28 09:50:00,46.66,46.79,46.49,46.69,96205.0,43.9152,44.0375,43.7552,43.9434,96205.0
2022-07-28 10:00:00,46.7,46.86,46.55,46.59,68963.0,43.9528,44.1034,43.8116,43.8493,68963.0
2022-07-28 10:10:00,46.6,46.76,46.6,46.69,37672.0,43.8587,44.0093,43.8587,43.9434,37672.0
2022-07-28 10:20:00,46.7,46.75,46.59,46.66,31951.0,43.9528,43.9999,43.8493,43.9152,31951.0
2022-07-28 10:30:00,46.67,46.79,46.52,46.62,33746.0,43.9246,44.0375,43.7834,43.8775,33746.0
2022-07-28 10:40:00,46.62,46.81,46.52,46.81,52389.0,43.8775,44.0563,43.7834,44.0563,52389.0
2022-07-28 10:50:00,46.82,47.09,46.79,47.08,64646.0,44.0657,44.3199,44.0375,44.3105,64646.0
2022-07-28 11:00:00,47.1,47.25,47.09,47.22,40575.0,44.3293,44.4705,44.3199,44.4422,40575.0
2022-07-28 11:10:00,47.21,47.41,47.17,47.25,135001.0,44.4328,44.621,44.3952,44.4705,135001.0
2022-07-28 11:20:00,47.21,47.43,47.19,47.42,32925.0,44.4328,44.6399,44.414,44.6305,32925.0
2022-07-28 11:30:00,47.43,47.45,47.33,47.37,33086.0,44.6399,44.6587,44.5457,44.5834,33086.0
2022-07-28 11:40:00,47.38,47.58,47.35,47.51,39786.0,44.5928,44.781,44.5646,44.7152,39786.0
2022-07-28 11:50:00,47.51,47.61,47.48,47.52,153785.0,44.7152,44.8093,44.6869,44.7246,153785.0
2022-07-28 12:00:00,47.53,47.58,47.47,47.5,31752.0,44.734,44.781,44.6775,44.7057,31752.0
2022-07-28 12:10:00,47.51,47.56,47.46,47.47,53190.0,44.7152,44.7622,44.6681,44.6775,53190.0
2022-07-28 12:20:00,47.47,47.79,47.44,47.78,121600.0,44.6775,44.9787,44.6493,44.9693,121600.0
2022-07-28 12:30:00,47.77,47.85,47.7,47.84,48110.0,44.9599,45.0352,44.894,45.0257,48110.0
2022-07-28 12:40:00,47.84,47.89,47.79,47.86,54903.0,45.0257,45.0728,44.9787,45.0446,54903.0
2022-07-28 12:50:00,47.87,47.96,47.84,47.92,111123.0,45.054,45.1387,45.0257,45.101,111123.0
2022-07-28 13:00:00,47.91,47.92,47.55,47.71,130226.0,45.0916,45.101,44.7528,44.9034,130226.0
2022-07-28 13:10:00,47.71,47.79,47.7,47.79,28546.0,44.9034,44.9787,44.894,44.9787,28546.0
2022-07-28 13:20:00,47.8,47.98,47.78,47.88,119126.0,44.9881,45.1575,44.9693,45.0634,119126.0
2022-07-28 13:30:00,47.88,48.02,47.86,47.96,25152.0,45.0634,45.1952,45.0446,45.1387,25152.0
2022-07-28 13:40:00,47.96,48.05,47.93,47.94,41466.0,45.1387,45.2234,45.1104,45.1199,41466.0
2022-07-28 13:50:00,47.95,48.02,47.91,47.98,36548.0,45.1293,45.1952,45.0916,45.1575,36548.0
2022-07-28 14:00:00,47.98,47.99,47.8,47.89,34923.0,45.1575,45.1669,44.9881,45.0728,34923.0
2022-07-28 14:10:00,47.88,47.94,47.82,47.91,29140.0,45.0634,45.1199,45.0069,45.0916,29140.0
2022-07-28 14:20:00,47.91,47.93,47.85,47.91,34568.0,45.0916,45.1104,45.0352,45.0916,34568.0
2022-07-28 14:30:00,47.92,48.01,47.9,48.0,35037.0,45.101,45.1857,45.0822,45.1763,35037.0
2022-07-28 14:40:00,48.01,48.11,47.99,48.1,36981.0,45.1857,45.2799,45.1669,45.2704,36981.0
2022-07-28 14:50:00,48.09,48.2,48.07,48.2,70287.0,45.261,45.3646,45.2422,45.3646,70287.0
2022-07-28 15:00:00,48.2,48.21,48.1,48.15,89555.0,45.3646,45.374,45.2704,45.3175,89555.0
2022-07-28 15:10:00,48.16,48.19,48.09,48.19,78061.0,45.3269,45.3552,45.261,45.3552,78061.0
2022-07-28 15:20:00,48.19,48.23,48.15,48.21,119992.0,45.3552,45.3928,45.3175,45.374,119992.0
2022-07-28 15:30:00,48.21,48.24,48.11,48.14,111325.0,45.374,45.4022,45.2799,45.3081,111325.0
2022-07-28 15:40:00,48.14,48.17,48.05,48.15,114402.0,45.3081,45.3363,45.2234,45.3175,114402.0
2022-07-28 15:50:00,48.14,48.24,48.12,48.21,435553.0,45.3081,45.4022,45.2893,45.374,435553.0
2022-07-29 09:30:00,49.13,49.71,48.73,48.96,603574.0,46.2399,46.7857,45.8634,46.0799,603574.0
2022-07-29 09:40:00,48.95,49.09,48.77,49.03,333673.0,46.0704,46.2022,45.901,46.1457,333673.0
2022-07-29 09:50:00,49.03,49.34,48.99,49.31,89528.0,46.1457,46.4375,46.1081,46.4093,89528.0
2022-07-29 10:00:00,49.32,49.73,49.24,49.55,181027.0,46.4187,46.8046,46.3434,46.6351,181027.0
2022-07-29 10:10:00,49.53,49.57,49.35,49.49,70016.0,46.6163,46.654,46.4469,46.5787,70016.0
2022-07-29 10:20:00,49.48,49.61,49.38,49.48,70500.0,46.5693,46.6916,46.4752,46.5693,70500.0
2022-07-29 10:30:00,49.46,49.51,49.26,49.29,64357.0,46.5504,46.5975,46.3622,46.3904,64357.0
2022-07-29 10:40:00,49.29,49.4,49.22,49.25,44130.0,46.3904,46.494,46.3246,46.3528,44130.0
2022-07-29 10:50:00,49.24,49.32,49.09,49.12,60850.0,46.3434,46.4187,46.2022,46.2304,60850.0
2022-07-29 11:00:00,49.13,49.18,49.02,49.09,114897.0,46.2399,46.2869,46.1363,46.2022,114897.0
2022-07-29 11:10:00,49.09,49.09,48.98,49.06,54219.0,46.2022,46.2022,46.0987,46.174,54219.0
2022-07-29 11:20:00,49.05,49.08,48.79,48.8,93165.0,46.1646,46.1928,45.9199,45.9293,93165.0
2022-07-29 11:30:00,48.8,48.9,48.69,48.85,133643.0,45.9293,46.0234,45.8257,45.9763,133643.0
2022-07-29 11:40:00,48.86,48.96,48.79,48.92,62095.0,45.9857,46.0799,45.9199,46.0422,62095.0
2022-07-29 11:50:00,48.92,48.93,48.79,48.81,71802.0,46.0422,46.0516,45.9199,45.9387,71802.0
2022-07-29 12:00:00,48.82,48.84,48.48,48.52,144113.0,45.9481,45.9669,45.6281,45.6657,144113.0
2022-07-29 12:10:00,48.49,48.69,48.49,48.65,69695.0,45.6375,45.8257,45.6375,45.7881,69695.0
2022-07-29 12:20:00,48.64,48.69,48.49,48.51,49864.0,45.7787,45.8257,45.6375,45.6563,49864.0
2022-07-29 12:30:00,48.51,48.55,48.39,48.51,63022.0,45.6563,45.694,45.5434,45.6563,63022.0
2022-07-29 12:40:00,48.51,48.55,48.47,48.5,30568.0,45.6563,45.694,45.6187,45.6469,30568.0
2022-07-29 12:50:00,48.5,48.62,48.49,48.57,30232.0,45.6469,45.7599,45.6375,45.7128,30232.0
2022-07-29 13:00:00,48.57,48.62,48.5,48.62,44133.0,45.7128,45.7599,45.6469,45.7599,44133.0
2022-07-29 13:10:00,48.61,48.67,48.57,48.6,34633.0,45.7504,45.8069,45.7128,45.741,34633.0
2022-07-29 13:20:00,48.59,48.62,48.5,48.51,36238.0,45.7316,45.7599,45.6469,45.6563,36238.0
2022-07-29 13:30:00,48.49,48.51,48.45,48.5,39043.0,45.6375,45.6563,45.5999,45.6469,39043.0
2022-07-29 13:40:00,48.5,48.54,48.46,48.48,30935.0,45.6469,45.6846,45.6093,45.6281,30935.0
2022-07-29 13:50:00,48.48,48.61,48.47,48.48,156994.0,45.6281,45.7504,45.6187,45.6281,156994.0
2022-07-29 14:00:00,48.48,48.51,48.38,48.48,60776.0,45.6281,45.6563,45.534,45.6281,60776.0
2022-07-29 14:10:00,48.48,48.48,48.38,48.41,108280.0,45.6281,45.6281,45.534,45.5622,108280.0
2022-07-29 14:20:00,48.41,48.49,48.39,48.48,106963.0,45.5622,45.6375,45.5434,45.6281,106963.0
2022-07-29 14:30:00,48.49,48.58,48.45,48.55,87033.0,45.6375,45.7222,45.5999,45.694,87033.0
2022-07-29 14:40:00,48.54,48.6,48.5,48.53,76784.0,45.6846,45.741,45.6469,45.6752,76784.0
2022-07-29 14:50:00,48.52,48.58,48.48,48.55,91628.0,45.6657,45.7222,45.6281,45.694,91628.0
2022-07-29 15:00:00,48.55,48.68,48.54,48.62,140620.0,45.694,45.8163,45.6846,45.7599,140620.0
2022-07-29 15:10:00,48.62,48.65,48.56,48.64,64254.0,45.7599,45.7881,45.7034,45.7787,64254.0
2022-07-29 15:20:00,48.63,48.63,48.48,48.59,179266.0,45.7693,45.7693,45.6281,45.7316,179266.0
2022-07-29 15:30:00,48.59,48.79,48.57,48.72,144664.0,45.7316,45.9199,45.7128,45.854,144664.0
2022-07-29 15:40:00,48.72,48.77,48.65,48.77,160432.0,45.854,45.901,45.7881,45.901,160432.0
2022-07-29 15:50:00,48.77,48.81,48.59,48.64,627265.0,45.901,45.9387,45.7316,45.7787,627265.0
2022-08-01 09:30:00,48.03,48.26,47.65,47.79,194383.0,45.2046,45.421,44.8469,44.9787,194383.0
2022-08-01 09:40:00,47.78,48.59,47.7,48.55,157535.0,44.9693,45.7316,44.894,45.694,157535.0
2022-08-01 09:50:00,48.54,48.86,48.46,48.63,92413.0,45.6846,45.9857,45.6093,45.7693,92413.0
2022-08-01 10:00:00,48.63,48.98,48.56,48.88,150790.0,45.7693,46.0987,45.7034,46.0046,150790.0
2022-08-01 10:10:00,48.88,49.05,48.69,48.72,69758.0,46.0046,46.1646,45.8257,45.854,69758.0
2022-08-01 10:20:00,48.71,48.71,48.46,48.61,77310.0,45.8446,45.8446,45.6093,45.7504,77310.0
2022-08-01 10:30:00,48.62,48.82,48.62,48.82,122779.0,45.7599,45.9481,45.7599,45.9481,122779.0
2022-08-01 10:40:00,48.83,49.16,48.79,49.16,73620.0,45.9575,46.2681,45.9199,46.2681,73620.0
2022-08-01 10:50:00,49.16,49.34,49.15,49.18,91427.0,46.2681,46.4375,46.2587,46.2869,91427.0
2022-08-01 11:00:00,49.18,49.27,49.02,49.09,50822.0,46.2869,46.3716,46.1363,46.2022,50822.0
2022-08-01 11:10:00,49.09,49.16,48.93,48.94,55224.0,46.2022,46.2681,46.0516,46.061,55224.0
2022-08-01 11:20:00,48.93,49.15,48.88,49.09,36109.0,46.0516,46.2587,46.0046,46.2022,36109.0
2022-08-01 11:30:00,49.09,49.1,48.93,48.96,43196.0,46.2022,46.2116,46.0516,46.0799,43196.0
2022-08-01 11:40:00,48.95,49.23,48.93,49.21,31287.0,46.0704,46.334,46.0516,46.3152,31287.0
2022-08-01 11:50:00,49.2,49.21,49.05,49.05,33942.0,46.3057,46.3152,46.1646,46.1646,33942.0
2022-08-01 12:00:00,49.05,49.11,49.0,49.03,52053.0,46.1646,46.221,46.1175,46.1457,52053.0
2022-08-01 12:10:00,49.02,49.04,48.86,48.95,29900.0,46.1363,46.1552,45.9857,46.0704,29900.0
2022-08-01 12:20:00,48.95,49.01,48.95,48.97,25353.0,46.0704,46.1269,46.0704,46.0893,25353.0
2022-08-01 12:30:00,48.97,49.03,48.94,48.97,24712.0,46.0893,46.1457,46.061,46.0893,24712.0
2022-08-01 12:40:00,48.97,49.08,48.91,49.0,31973.0,46.0893,46.1928,46.0328,46.1175,31973.0
2022-08-01 12:50:00,49.0,49.02,48.9,48.99,32334.0,46.1175,46.1363,46.0234,46.1081,32334.0
2022-08-01 13:00:00,49.0,49.0,48.79,48.92,29649.0,46.1175,46.1175,45.9199,46.0422,29649.0
2022-08-01 13:10:00,48.92,48.93,48.7,48.7,99684.0,46.0422,46.0516,45.8352,45.8352,99684.0
2022-08-01 13:20:00,48.7,48.82,48.63,48.65,55998.0,45.8352,45.9481,45.7693,45.7881,55998.0
2022-08-01 13:30:00,48.66,48.69,48.54,48.58,50140.0,45.7975,45.8257,45.6846,45.7222,50140.0
2022-08-01 13:40:00,48.58,48.59,48.45,48.59,45030.0,45.7222,45.7316,45.5999,45.7316,45030.0
2022-08-01 13:50:00,48.57,48.68,48.48,48.68,29075.0,45.7128,45.8163,45.6281,45.8163,29075.0
2022-08-01 14:00:00,48.68,48.7,48.56,48.66,33689.0,45.8163,45.8352,45.7034,45.7975,33689.0
2022-08-01 14:10:00,48.66,48.82,48.62,48.73,24630.0,45.7975,45.9481,45.7599,45.8634,24630.0
2022-08-01 14:20:00,48.73,48.79,48.71,48.77,21891.0,45.8634,45.9199,45.8446,45.901,21891.0
2022-08-01 14:30:00,48.76,48.86,48.73,48.85,70366.0,45.8916,45.9857,45.8634,45.9763,70366.0
2022-08-01 14:40:00,48.85,48.86,48.69,48.73,42217.0,45.9763,45.9857,45.8257,45.8634,42217.0
2022-08-01 14:50:00,48.72,48.92,48.7,48.84,46253.0,45.854,46.0422,45.8352,45.9669,46253.0
2022-08-01 15:00:00,48.84,48.85,48.73,48.81,78235.0,45.9669,45.9763,45.8634,45.9387,78235.0
2022-08-01 15:10:00,48.82,48.91,48.76,48.84,33789.0,45.9481,46.0328,45.8916,45.9669,33789.0
2022-08-01 15:20:00,48.84,48.85,48.7,48.74,75159.0,45.9669,45.9763,45.8352,45.8728,75159.0
2022-08-01 15:30:00,48.75,48.87,48.73,48.87,73020.0,45.8822,45.9952,45.8634,45.9952,73020.0
2022-08-01 15:40:00,48.87,48.97,48.86,48.94,129582.0,45.9952,46.0893,45.9857,46.061,129582.0
2022-08-01 15:50:00,48.94,49.01,48.91,48.95,489813.0,46.061,46.1269,46.0328,46.0704,489813.0
2022-08-02 09:30:00,48.71,48.71,48.0,48.31,135261.0,45.8446,45.8446,45.1763,45.4681,135261.0
2022-08-02 09:40:00,48.33,48.5,47.99,48.27,112138.0,45.4869,45.6469,45.1669,45.4304,112138.0
2022-08-02 09:50:00,48.26,48.42,48.02,48.16,78515.0,45.421,45.5716,45.1952,45.3269,78515.0
2022-08-02 10:00:00,48.17,48.22,47.79,47.79,73294.0,45.3363,45.3834,44.9787,44.9787,73294.0
2022-08-02 10:10:00,47.8,48.02,47.75,47.93,53699.0,44.9881,45.1952,44.941,45.1104,53699.0
2022-08-02 10:20:00,47.92,48.04,47.75,48.04,80830.0,45.101,45.214,44.941,45.214,80830.0
2022-08-02 10:30:00,48.04,48.21,47.91,48.2,108558.0,45.214,45.374,45.0916,45.3646,108558.0
2022-08-02 10:40:00,48.2,48.54,48.18,48.38,132695.0,45.3646,45.6846,45.3457,45.534,132695.0
2022-08-02 10:50:00,48.37,48.56,48.31,48.55,113261.0,45.5246,45.7034,45.4681,45.694,113261.0
2022-08-02 11:00:00,48.54,48.63,48.29,48.33,45927.0,45.6846,45.7693,45.4493,45.4869,45927.0
2022-08-02 11:10:00,48.33,48.34,48.15,48.23,53696.0,45.4869,45.4963,45.3175,45.3928,53696.0
2022-08-02 11:20:00,48.25,48.41,48.17,48.39,43572.0,45.4116,45.5622,45.3363,45.5434,43572.0
2022-08-02 11:30:00,48.39,48.39,48.16,48.34,45281.0,45.5434,45.5434,45.3269,45.4963,45281.0
2022-08-02 11:40:00,48.34,48.4,48.27,48.32,39632.0,45.4963,45.5528,45.4304,45.4775,39632.0
2022-08-02 11:50:00,48.33,48.38,48.23,48.29,47765.0,45.4869,45.534,45.3928,45.4493,47765.0
2022-08-02 12:00:00,48.29,48.47,48.29,48.37,51701.0,45.4493,45.6187,45.4493,45.5246,51701.0
2022-08-02 12:10:00,48.37,48.51,48.34,48.51,59867.0,45.5246,45.6563,45.4963,45.6563,59867.0
2022-08-02 12:20:00,48.51,48.57,48.49,48.5,39865.0,45.6563,45.7128,45.6375,45.6469,39865.0
2022-08-02 12:30:00,48.5,48.6,48.46,48.58,40573.0,45.6469,45.741,45.6093,45.7222,40573.0
2022-08-02 12:40:00,48.57,48.67,48.56,48.62,30099.0,45.7128,45.8069,45.7034,45.7599,30099.0
2022-08-02 12:50:00,48.62,48.63,48.54,48.58,34277.0,45.7599,45.7693,45.6846,45.7222,34277.0
2022-08-02 13:00:00,48.58,48.58,48.45,48.52,35089.0,45.7222,45.7222,45.5999,45.6657,35089.0
2022-08-02 13:10:00,48.52,48.55,48.43,48.5,48633.0,45.6657,45.694,45.581,45.6469,48633.0
2022-08-02 13:20:00,48.5,48.5,48.27,48.31,71360.0,45.6469,45.6469,45.4304,45.4681,71360.0
2022-08-02 13:30:00,48.31,48.31,48.05,48.09,63531.0,45.4681,45.4681,45.2234,45.261,63531.0
2022-08-02 13:40:00,48.09,48.16,48.05,48.11,71683.0,45.261,45.3269,45.2234,45.2799,71683.0
2022-08-02 13:50:00,48.11,48.33,48.08,48.32,48951.0,45.2799,45.4869,45.2516,45.4775,48951.0
2022-08-02 14:00:00,48.32,48.5,48.23,48.5,55637.0,45.4775,45.6469,45.3928,45.6469,55637.0
2022-08-02 14:10:00,48.5,48.53,48.41,48.46,66294.0,45.6469,45.6752,45.5622,45.6093,66294.0
2022-08-02 14:20:00,48.47,48.65,48.44,48.61,71653.0,45.6187,45.7881,45.5904,45.7504,71653.0
2022-08-02 14:30:00,48.6,48.73,48.6,48.64,66361.0,45.741,45.8634,45.741,45.7787,66361.0
2022-08-02 14:40:00,48.64,48.73,48.6,48.72,62530.0,45.7787,45.8634,45.741,45.854,62530.0
2022-08-02 14:50:00,48.72,48.74,48.55,48.63,50389.0,45.854,45.8728,45.694,45.7693,50389.0
2022-08-02 15:00:00,48.63,48.77,48.59,48.68,74402.0,45.7693,45.901,45.7316,45.8163,74402.0
2022-08-02 15:10:00,48.68,48.74,48.57,48.62,84763.0,45.8163,45.8728,45.7128,45.7599,84763.0
2022-08-02 15:20:00,48.62,48.74,48.58,48.72,110352.0,45.7599,45.8728,45.7222,45.854,110352.0
2022-08-02 15:30:00,48.72,48.84,48.67,48.73,200594.0,45.854,45.9669,45.8069,45.8634,200594.0
2022-08-02 15:40:00,48.74,48.74,48.49,48.53,218440.0,45.8728,45.8728,45.6375,45.6752,218440.0
2022-08-02 15:50:00,48.53,48.59,48.36,48.42,571262.0,45.6752,45.7316,45.5152,45.5716,571262.0
2022-08-03 09:30:00,49.0,49.53,49.0,49.34,156690.0,46.1175,46.6163,46.1175,46.4375,156690.0
2022-08-03 09:40:00,49.35,49.38,49.11,49.21,121935.0,46.4469,46.4752,46.221,46.3152,121935.0
2022-08-03 09:50:00,49.19,49.38,49.11,49.31,73945.0,46.2963,46.4752,46.221,46.4093,73945.0
2022-08-03 10:00:00,49.29,49.65,49.18,49.55,134978.0,46.3904,46.7293,46.2869,46.6351,134978.0
2022-08-03 10:10:00,49.55,49.58,49.39,49.41,95633.0,46.6351,46.6634,46.4846,46.5034,95633.0
2022-08-03 10:20:00,49.41,49.58,49.37,49.58,65475.0,46.5034,46.6634,46.4657,46.6634,65475.0
2022-08-03 10:30:00,49.57,49.6,49.34,49.57,71036.0,46.654,46.6822,46.4375,46.654,71036.0
2022-08-03 10:40:00,49.57,49.72,49.45,49.7,73430.0,46.654,46.7951,46.541,46.7763,73430.0
2022-08-03 10:50:00,49.69,49.69,49.58,49.64,43009.0,46.7669,46.7669,46.6634,46.7199,43009.0
2022-08-03 11:00:00,49.64,49.96,49.63,49.96,122204.0,46.7199,47.021,46.7104,47.021,122204.0
2022-08-03 11:10:00,49.96,50.12,49.93,50.12,111358.0,47.021,47.1716,46.9928,47.1716,111358.0
2022-08-03 11:20:00,50.13,50.33,50.01,50.18,244138.0,47.181,47.3693,47.0681,47.2281,244138.0
2022-08-03 11:30:00,50.18,50.3,50.06,50.28,53978.0,47.2281,47.341,47.1151,47.3222,53978.0
2022-08-03 11:40:00,50.29,50.51,50.29,50.43,66627.0,47.3316,47.5387,47.3316,47.4634,66627.0
2022-08-03 11:50:00,50.44,50.44,50.23,50.37,77023.0,47.4728,47.4728,47.2751,47.4069,77023.0
2022-08-03 12:00:00,50.35,50.36,50.24,50.26,48374.0,47.3881,47.3975,47.2846,47.3034,48374.0
2022-08-03 12:10:00,50.27,50.31,50.17,50.31,82979.0,47.3128,47.3504,47.2187,47.3504,82979.0
2022-08-03 12:20:00,50.31,50.46,50.28,50.34,40361.0,47.3504,47.4916,47.3222,47.3787,40361.0
2022-08-03 12:30:00,50.34,50.47,50.33,50.44,49841.0,47.3787,47.501,47.3693,47.4728,49841.0
2022-08-03 12:40:00,50.45,50.57,50.44,50.57,60226.0,47.4822,47.5951,47.4728,47.5951,60226.0
2022-08-03 12:50:00,50.57,50.64,50.44,50.46,79400.0,47.5951,47.661,47.4728,47.4916,79400.0
2022-08-03 13:00:00,50.47,50.57,50.46,50.56,62251.0,47.501,47.5951,47.4916,47.5857,62251.0
2022-08-03 13:10:00,50.56,50.72,50.48,50.68,89419.0,47.5857,47.7363,47.5104,47.6987,89419.0
2022-08-03 13:20:00,50.68,50.68,50.53,50.54,101151.0,47.6987,47.6987,47.5575,47.5669,101151.0
2022-08-03 13:30:00,50.55,50.64,50.46,50.48,84061.0,47.5763,47.661,47.4916,47.5104,84061.0
2022-08-03 13:40:00,50.47,50.59,50.42,50.58,62631.0,47.501,47.614,47.454,47.6046,62631.0
2022-08-03 13:50:00,50.58,50.69,50.56,50.58,64561.0,47.6046,47.7081,47.5857,47.6046,64561.0
2022-08-03 14:00:00,50.58,50.58,50.42,50.47,122349.0,47.6046,47.6046,47.454,47.501,122349.0
2022-08-03 14:10:00,50.47,50.7,50.45,50.62,76595.0,47.501,47.7175,47.4822,47.6422,76595.0
2022-08-03 14:20:00,50.64,50.73,50.61,50.66,77966.0,47.661,47.7457,47.6328,47.6799,77966.0
2022-08-03 14:30:00,50.66,50.75,50.6,50.69,63126.0,47.6799,47.7646,47.6234,47.7081,63126.0
2022-08-03 14:40:00,50.69,50.73,50.62,50.69,93773.0,47.7081,47.7457,47.6422,47.7081,93773.0
2022-08-03 14:50:00,50.69,50.75,50.63,50.73,73656.0,47.7081,47.7646,47.6516,47.7457,73656.0
2022-08-03 15:00:00,50.73,50.81,50.57,50.6,147763.0,47.7457,47.821,47.5951,47.6234,147763.0
2022-08-03 15:10:00,50.6,50.61,50.46,50.57,275410.0,47.6234,47.6328,47.4916,47.5951,275410.0
2022-08-03 15:20:00,50.56,50.82,50.54,50.72,196311.0,47.5857,47.8304,47.5669,47.7363,196311.0
2022-08-03 15:30:00,50.71,50.71,50.62,50.68,204625.0,47.7269,47.7269,47.6422,47.6987,204625.0
2022-08-03 15:40:00,50.68,50.79,50.56,50.57,343681.0,47.6987,47.8022,47.5857,47.5951,343681.0
2022-08-03 15:50:00,50.58,50.61,50.29,50.48,1132103.0,47.6046,47.6328,47.3316,47.5104,1132103.0
2022-08-04 09:30:00,50.1,50.19,46.66,48.55,1179712.0,47.1528,47.2375,43.9152,45.694,1179712.0
2022-08-04 09:40:00,48.53,48.65,47.81,48.03,506741.0,45.6752,45.7881,44.9975,45.2046,506741.0
2022-08-04 09:50:00,48.03,48.36,47.89,48.22,350303.0,45.2046,45.5152,45.0728,45.3834,350303.0
2022-08-04 10:00:00,48.22,48.39,47.85,47.89,393181.0,45.3834,45.5434,45.0352,45.0728,393181.0
2022-08-04 10:10:00,47.9,47.92,47.5,47.59,320733.0,45.0822,45.101,44.7057,44.7904,320733.0
2022-08-04 10:20:00,47.59,48.09,47.57,47.95,273949.0,44.7904,45.261,44.7716,45.1293,273949.0
2022-08-04 10:30:00,47.95,47.97,47.41,47.61,229178.0,45.1293,45.1481,44.621,44.8093,229178.0
2022-08-04 10:40:00,47.61,47.7,47.33,47.69,150722.0,44.8093,44.894,44.5457,44.8846,150722.0
2022-08-04 10:50:00,47.69,47.74,47.54,47.67,134094.0,44.8846,44.9316,44.7434,44.8657,134094.0
2022-08-04 11:00:00,47.67,47.71,47.52,47.55,112288.0,44.8657,44.9034,44.7246,44.7528,112288.0
2022-08-04 11:10:00,47.55,47.56,47.23,47.36,119626.0,44.7528,44.7622,44.4516,44.574,119626.0
2022-08-04 11:20:00,47.37,47.53,47.24,47.53,112218.0,44.5834,44.734,44.461,44.734,112218.0
2022-08-04 11:30:00,47.52,47.82,47.51,47.53,140157.0,44.7246,45.0069,44.7152,44.734,140157.0
2022-08-04 11:40:00,47.53,47.71,47.32,47.7,98914.0,44.734,44.9034,44.5363,44.894,98914.0
2022-08-04 11:50:00,47.7,47.83,47.51,47.51,91895.0,44.894,45.0163,44.7152,44.7152,91895.0
2022-08-04 12:00:00,47.52,47.54,47.41,47.53,117058.0,44.7246,44.7434,44.621,44.734,117058.0
2022-08-04 12:10:00,47.54,47.72,47.52,47.63,92137.0,44.7434,44.9128,44.7246,44.8281,92137.0
2022-08-04 12:20:00,47.62,47.68,47.47,47.65,79684.0,44.8187,44.8752,44.6775,44.8469,79684.0
2022-08-04 12:30:00,47.65,47.74,47.54,47.56,74193.0,44.8469,44.9316,44.7434,44.7622,74193.0
2022-08-04 12:40:00,47.55,47.61,47.33,47.36,107401.0,44.7528,44.8093,44.5457,44.574,107401.0
2022-08-04 12:50:00,47.37,47.38,47.07,47.1,87462.0,44.5834,44.5928,44.301,44.3293,87462.0
2022-08-04 13:00:00,47.1,47.25,47.05,47.25,88064.0,44.3293,44.4705,44.2822,44.4705,88064.0
2022-08-04 13:10:00,47.25,47.52,47.24,47.43,88750.0,44.4705,44.7246,44.461,44.6399,88750.0
2022-08-04 13:20:00,47.44,47.7,47.36,47.6,123758.0,44.6493,44.894,44.574,44.7999,123758.0
2022-08-04 13:30:00,47.59,48.22,47.58,47.84,259331.0,44.7904,45.3834,44.781,45.0257,259331.0
2022-08-04 13:40:00,47.84,47.92,47.74,47.79,100171.0,45.0257,45.101,44.9316,44.9787,100171.0
2022-08-04 13:50:00,47.79,47.79,47.44,47.52,114028.0,44.9787,44.9787,44.6493,44.7246,114028.0
2022-08-04 14:00:00,47.52,47.62,47.49,47.53,87253.0,44.7246,44.8187,44.6963,44.734,87253.0
2022-08-04 14:10:00,47.53,47.54,47.46,47.54,67275.0,44.734,44.7434,44.6681,44.7434,67275.0
2022-08-04 14:20:00,47.54,47.87,47.53,47.84,131357.0,44.7434,45.054,44.734,45.0257,131357.0
2022-08-04 14:30:00,47.83,47.91,47.79,47.83,106148.0,45.0163,45.0916,44.9787,45.0163,106148.0
2022-08-04 14:40:00,47.83,47.85,47.63,47.69,102020.0,45.0163,45.0352,44.8281,44.8846,102020.0
2022-08-04 14:50:00,47.69,47.75,47.58,47.66,83050.0,44.8846,44.941,44.781,44.8563,83050.0
2022-08-04 15:00:00,47.65,47.92,47.59,47.91,122108.0,44.8469,45.101,44.7904,45.0916,122108.0
2022-08-04 15:10:00,47.91,48.13,47.84,48.11,180909.0,45.0916,45.2987,45.0257,45.2799,180909.0
2022-08-04 15:20:00,48.11,48.16,47.98,47.99,252605.0,45.2799,45.3269,45.1575,45.1669,252605.0
2022-08-04 15:30:00,48.0,48.01,47.84,47.98,168562.0,45.1763,45.1857,45.0257,45.1575,168562.0
2022-08-04 15:40:00,47.98,48.06,47.87,47.91,285065.0,45.1575,45.2328,45.054,45.0916,285065.0
2022-08-04 15:50:00,47.9,48.09,47.85,47.87,741880.0,45.0822,45.261,45.0352,45.054,741880.0
2022-08-05 09:30:00,47.33,47.54,46.88,47.35,297766.0,44.5457,44.7434,44.1222,44.5646,297766.0
2022-08-05 09:40:00,47.34,47.4,47.02,47.2,152745.0,44.5552,44.6116,44.254,44.4234,152745.0
2022-08-05 09:50:00,47.21,47.29,47.09,47.26,144669.0,44.4328,44.5081,44.3199,44.4799,144669.0
2022-08-05 10:00:00,47.26,47.4,47.21,47.3,129487.0,44.4799,44.6116,44.4328,44.5175,129487.0
2022-08-05 10:10:00,47.3,47.58,47.24,47.52,213120.0,44.5175,44.781,44.461,44.7246,213120.0
2022-08-05 10:20:00,47.54,47.67,47.38,47.55,156038.0,44.7434,44.8657,44.5928,44.7528,156038.0
2022-08-05 10:30:00,47.56,47.57,47.39,47.57,89664.0,44.7622,44.7716,44.6022,44.7716,89664.0
2022-08-05 10:40:00,47.56,47.59,47.33,47.43,124126.0,44.7622,44.7904,44.5457,44.6399,124126.0
2022-08-05 10:50:00,47.43,47.57,47.28,47.54,66178.0,44.6399,44.7716,44.4987,44.7434,66178.0
2022-08-05 11:00:00,47.55,47.55,47.11,47.18,91638.0,44.7528,44.7528,44.3387,44.4046,91638.0
2022-08-05 11:10:00,47.18,47.25,46.96,46.99,63332.0,44.4046,44.4705,44.1975,44.2257,63332.0
2022-08-05 11:20:00,46.98,47.14,46.92,46.96,170775.0,44.2163,44.3669,44.1599,44.1975,170775.0
2022-08-05 11:30:00,46.96,47.02,46.82,46.84,73727.0,44.1975,44.254,44.0657,44.0846,73727.0
2022-08-05 11:40:00,46.84,46.84,46.69,46.74,74806.0,44.0846,44.0846,43.9434,43.9905,74806.0
2022-08-05 11:50:00,46.74,46.89,46.72,46.75,50229.0,43.9905,44.1316,43.9716,43.9999,50229.0
2022-08-05 12:00:00,46.74,46.94,46.73,46.79,82871.0,43.9905,44.1787,43.981,44.0375,82871.0
2022-08-05 12:10:00,46.8,46.98,46.8,46.96,53347.0,44.0469,44.2163,44.0469,44.1975,53347.0
2022-08-05 12:20:00,46.96,47.0,46.83,46.84,40446.0,44.1975,44.2352,44.0752,44.0846,40446.0
2022-08-05 12:30:00,46.83,46.84,46.73,46.78,45138.0,44.0752,44.0846,43.981,44.0281,45138.0
2022-08-05 12:40:00,46.77,46.99,46.76,46.98,59710.0,44.0187,44.2257,44.0093,44.2163,59710.0
2022-08-05 12:50:00,46.98,47.15,46.94,47.15,48144.0,44.2163,44.3763,44.1787,44.3763,48144.0
2022-08-05 13:00:00,47.15,47.2,47.04,47.18,46598.0,44.3763,44.4234,44.2728,44.4046,46598.0
2022-08-05 13:10:00,47.17,47.27,47.16,47.18,56818.0,44.3952,44.4893,44.3857,44.4046,56818.0
2022-08-05 13:20:00,47.17,47.21,47.1,47.13,43153.0,44.3952,44.4328,44.3293,44.3575,43153.0
2022-08-05 13:30:00,47.13,47.28,47.12,47.23,59049.0,44.3575,44.4987,44.3481,44.4516,59049.0
2022-08-05 13:40:00,47.24,47.25,47.05,47.05,48316.0,44.461,44.4705,44.2822,44.2822,48316.0
2022-08-05 13:50:00,47.05,47.09,46.96,47.02,44764.0,44.2822,44.3199,44.1975,44.254,44764.0
2022-08-05 14:00:00,47.01,47.02,46.87,46.92,74197.0,44.2446,44.254,44.1128,44.1599,74197.0
2022-08-05 14:10:00,46.93,46.98,46.86,46.96,42744.0,44.1693,44.2163,44.1034,44.1975,42744.0
2022-08-05 14:20:00,46.96,47.01,46.81,46.83,84013.0,44.1975,44.2446,44.0563,44.0752,84013.0
2022-08-05 14:30:00,46.82,47.04,46.78,47.02,71700.0,44.0657,44.2728,44.0281,44.254,71700.0
2022-08-05 14:40:00,47.01,47.04,46.91,46.93,60662.0,44.2446,44.2728,44.1505,44.1693,60662.0
2022-08-05 14:50:00,46.91,47.01,46.87,46.92,39804.0,44.1505,44.2446,44.1128,44.1599,39804.0
2022-08-05 15:00:00,46.93,47.0,46.9,46.98,71459.0,44.1693,44.2352,44.141,44.2163,71459.0
2022-08-05 15:10:00,46.98,47.03,46.94,46.96,88860.0,44.2163,44.2634,44.1787,44.1975,88860.0
2022-08-05 15:20:00,46.96,47.05,46.89,47.02,89302.0,44.1975,44.2822,44.1316,44.254,89302.0
2022-08-05 15:30:00,47.01,47.04,46.94,46.95,117181.0,44.2446,44.2728,44.1787,44.1881,117181.0
2022-08-05 15:40:00,46.95,47.13,46.94,47.13,148711.0,44.1881,44.3575,44.1787,44.3575,148711.0
2022-08-05 15:50:00,47.13,47.31,47.08,47.27,450249.0,44.3575,44.5269,44.3105,44.4893,450249.0
2022-08-08 09:30:00,47.86,48.6,47.63,48.59,189504.0,45.0446,45.741,44.8281,45.7316,189504.0
2022-08-08 09:40:00,48.59,49.0,48.57,48.78,154035.0,45.7316,46.1175,45.7128,45.9104,154035.0
2022-08-08 09:50:00,48.78,48.91,48.7,48.8,98698.0,45.9104,46.0328,45.8352,45.9293,98698.0
2022-08-08 10:00:00,48.81,48.84,48.55,48.68,97552.0,45.9387,45.9669,45.694,45.8163,97552.0
2022-08-08 10:10:00,48.66,48.67,48.25,48.38,77161.0,45.7975,45.8069,45.4116,45.534,77161.0
2022-08-08 10:20:00,48.38,48.42,48.02,48.22,90354.0,45.534,45.5716,45.1952,45.3834,90354.0
2022-08-08 10:30:00,48.22,48.38,48.11,48.29,91925.0,45.3834,45.534,45.2799,45.4493,91925.0
2022-08-08 10:40:00,48.29,48.39,48.13,48.14,114138.0,45.4493,45.5434,45.2987,45.3081,114138.0
2022-08-08 10:50:00,48.14,48.29,48.11,48.16,72057.0,45.3081,45.4493,45.2799,45.3269,72057.0
2022-08-08 11:00:00,48.16,48.3,48.16,48.21,56929.0,45.3269,45.4587,45.3269,45.374,56929.0
2022-08-08 11:10:00,48.2,48.22,48.07,48.16,41290.0,45.3646,45.3834,45.2422,45.3269,41290.0
2022-08-08 11:20:00,48.15,48.27,48.02,48.03,39762.0,45.3175,45.4304,45.1952,45.2046,39762.0
2022-08-08 11:30:00,48.04,48.08,47.72,47.77,66022.0,45.214,45.2516,44.9128,44.9599,66022.0
2022-08-08 11:40:00,47.77,47.79,47.52,47.59,59198.0,44.9599,44.9787,44.7246,44.7904,59198.0
2022-08-08 11:50:00,47.58,47.73,47.57,47.64,68210.0,44.781,44.9222,44.7716,44.8375,68210.0
2022-08-08 12:00:00,47.64,47.73,47.56,47.59,77093.0,44.8375,44.9222,44.7622,44.7904,77093.0
2022-08-08 12:10:00,47.59,47.68,47.46,47.51,66709.0,44.7904,44.8752,44.6681,44.7152,66709.0
2022-08-08 12:20:00,47.52,47.61,47.42,47.45,43174.0,44.7246,44.8093,44.6305,44.6587,43174.0
2022-08-08 12:30:00,47.44,47.58,47.42,47.55,34849.0,44.6493,44.781,44.6305,44.7528,34849.0
2022-08-08 12:40:00,47.55,47.72,47.51,47.59,31442.0,44.7528,44.9128,44.7152,44.7904,31442.0
2022-08-08 12:50:00,47.6,47.69,47.57,47.58,42042.0,44.7999,44.8846,44.7716,44.781,42042.0
2022-08-08 13:00:00,47.59,47.62,47.45,47.59,37882.0,44.7904,44.8187,44.6587,44.7904,37882.0
2022-08-08 13:10:00,47.59,47.72,47.55,47.69,32683.0,44.7904,44.9128,44.7528,44.8846,32683.0
2022-08-08 13:20:00,47.69,47.69,47.48,47.48,46110.0,44.8846,44.8846,44.6869,44.6869,46110.0
2022-08-08 13:30:00,47.48,47.52,47.26,47.37,75389.0,44.6869,44.7246,44.4799,44.5834,75389.0
2022-08-08 13:40:00,47.37,47.56,47.35,47.49,40257.0,44.5834,44.7622,44.5646,44.6963,40257.0
2022-08-08 13:50:00,47.5,47.63,47.46,47.54,55372.0,44.7057,44.8281,44.6681,44.7434,55372.0
2022-08-08 14:00:00,47.55,47.56,47.39,47.5,67081.0,44.7528,44.7622,44.6022,44.7057,67081.0
2022-08-08 14:10:00,47.49,47.5,47.36,47.41,43194.0,44.6963,44.7057,44.574,44.621,43194.0
2022-08-08 14:20:00,47.41,47.41,47.32,47.39,70881.0,44.621,44.621,44.5363,44.6022,70881.0
2022-08-08 14:30:00,47.39,47.43,47.27,47.32,46843.0,44.6022,44.6399,44.4893,44.5363,46843.0
2022-08-08 14:40:00,47.32,47.41,47.27,47.33,53842.0,44.5363,44.621,44.4893,44.5457,53842.0
2022-08-08 14:50:00,47.32,47.32,47.2,47.27,43200.0,44.5363,44.5363,44.4234,44.4893,43200.0
2022-08-08 15:00:00,47.29,47.33,47.25,47.3,47475.0,44.5081,44.5457,44.4705,44.5175,47475.0
2022-08-08 15:10:00,47.3,47.34,47.25,47.31,62885.0,44.5175,44.5552,44.4705,44.5269,62885.0
2022-08-08 15:20:00,47.32,47.41,47.3,47.38,76054.0,44.5363,44.621,44.5175,44.5928,76054.0
2022-08-08 15:30:00,47.37,47.53,47.35,47.49,110624.0,44.5834,44.734,44.5646,44.6963,110624.0
2022-08-08 15:40:00,47.5,47.53,47.44,47.48,177757.0,44.7057,44.734,44.6493,44.6869,177757.0
2022-08-08 15:50:00,47.49,47.65,47.48,47.61,422373.0,44.6963,44.8469,44.6869,44.8093,422373.0
2022-08-09 09:30:00,47.56,47.84,47.46,47.53,316318.0,44.7622,45.0257,44.6681,44.734,316318.0
2022-08-09 09:40:00,47.51,47.6,47.31,47.43,129835.0,44.7152,44.7999,44.5269,44.6399,129835.0
2022-08-09 09:50:00,47.43,47.54,47.25,47.47,139727.0,44.6399,44.7434,44.4705,44.6775,139727.0
2022-08-09 10:00:00,47.47,47.47,47.02,47.11,91809.0,44.6775,44.6775,44.254,44.3387,91809.0
2022-08-09 10:10:00,47.1,47.41,47.09,47.37,90053.0,44.3293,44.621,44.3199,44.5834,90053.0
2022-08-09 10:20:00,47.4,47.48,47.25,47.47,89322.0,44.6116,44.6869,44.4705,44.6775,89322.0
2022-08-09 10:30:00,47.47,47.49,47.35,47.46,87286.0,44.6775,44.6963,44.5646,44.6681,87286.0
2022-08-09 10:40:00,47.45,47.48,47.29,47.48,83979.0,44.6587,44.6869,44.5081,44.6869,83979.0
2022-08-09 10:50:00,47.48,47.56,47.31,47.37,78336.0,44.6869,44.7622,44.5269,44.5834,78336.0
2022-08-09 11:00:00,47.38,47.38,47.18,47.23,78803.0,44.5928,44.5928,44.4046,44.4516,78803.0
2022-08-09 11:10:00,47.24,47.76,47.23,47.76,130892.0,44.461,44.9504,44.4516,44.9504,130892.0
2022-08-09 11:20:00,47.77,47.85,47.71,47.84,113017.0,44.9599,45.0352,44.9034,45.0257,113017.0
2022-08-09 11:30:00,47.85,47.87,47.75,47.82,92285.0,45.0352,45.054,44.941,45.0069,92285.0
2022-08-09 11:40:00,47.82,47.96,47.81,47.95,86698.0,45.0069,45.1387,44.9975,45.1293,86698.0
2022-08-09 11:50:00,47.96,48.0,47.83,47.84,93081.0,45.1387,45.1763,45.0163,45.0257,93081.0
2022-08-09 12:00:00,47.84,47.89,47.74,47.84,73467.0,45.0257,45.0728,44.9316,45.0257,73467.0
2022-08-09 12:10:00,47.84,47.86,47.76,47.78,61784.0,45.0257,45.0446,44.9504,44.9693,61784.0
2022-08-09 12:20:00,47.78,47.83,47.69,47.72,80273.0,44.9693,45.0163,44.8846,44.9128,80273.0
2022-08-09 12:30:00,47.71,47.79,47.69,47.77,69572.0,44.9034,44.9787,44.8846,44.9599,69572.0
2022-08-09 12:40:00,47.76,47.77,47.65,47.7,48003.0,44.9504,44.9599,44.8469,44.894,48003.0
2022-08-09 12:50:00,47.71,47.72,47.62,47.72,39382.0,44.9034,44.9128,44.8187,44.9128,39382.0
2022-08-09 13:00:00,47.72,47.79,47.63,47.68,44335.0,44.9128,44.9787,44.8281,44.8752,44335.0
2022-08-09 13:10:00,47.67,47.75,47.65,47.7,39305.0,44.8657,44.941,44.8469,44.894,39305.0
2022-08-09 13:20:00,47.7,47.79,47.69,47.72,53232.0,44.894,44.9787,44.8846,44.9128,53232.0
2022-08-09 13:30:00,47.72,47.73,47.57,47.59,44563.0,44.9128,44.9222,44.7716,44.7904,44563.0
2022-08-09 13:40:00,47.58,47.62,47.5,47.56,53234.0,44.781,44.8187,44.7057,44.7622,53234.0
2022-08-09 13:50:00,47.56,47.69,47.54,47.65,50121.0,44.7622,44.8846,44.7434,44.8469,50121.0
2022-08-09 14:00:00,47.65,47.71,47.63,47.63,60695.0,44.8469,44.9034,44.8281,44.8281,60695.0
2022-08-09 14:10:00,47.63,47.7,47.58,47.66,43132.0,44.8281,44.894,44.781,44.8563,43132.0
2022-08-09 14:20:00,47.66,47.66,47.58,47.59,35642.0,44.8563,44.8563,44.781,44.7904,35642.0
2022-08-09 14:30:00,47.59,47.77,47.59,47.68,123096.0,44.7904,44.9599,44.7904,44.8752,123096.0
2022-08-09 14:40:00,47.68,47.81,47.63,47.78,43565.0,44.8752,44.9975,44.8281,44.9693,43565.0
2022-08-09 14:50:00,47.78,47.9,47.77,47.87,51202.0,44.9693,45.0822,44.9599,45.054,51202.0
2022-08-09 15:00:00,47.87,47.9,47.81,47.84,74011.0,45.054,45.0822,44.9975,45.0257,74011.0
2022-08-09 15:10:00,47.84,47.87,47.77,47.84,69984.0,45.0257,45.054,44.9599,45.0257,69984.0
2022-08-09 15:20:00,47.84,47.92,47.83,47.88,101344.0,45.0257,45.101,45.0163,45.0634,101344.0
2022-08-09 15:30:00,47.88,47.94,47.84,47.93,156193.0,45.0634,45.1199,45.0257,45.1104,156193.0
2022-08-09 15:40:00,47.93,47.95,47.83,47.89,223787.0,45.1104,45.1293,45.0163,45.0728,223787.0
2022-08-09 15:50:00,47.89,48.02,47.88,47.99,611824.0,45.0728,45.1952,45.0634,45.1669,611824.0
2022-08-10 09:30:00,48.73,49.2,48.73,48.98,245517.0,45.8634,46.3057,45.8634,46.0987,245517.0
2022-08-10 09:40:00,48.97,49.13,48.91,49.09,101861.0,46.0893,46.2399,46.0328,46.2022,101861.0
2022-08-10 09:50:00,49.13,49.17,48.9,49.06,102578.0,46.2399,46.2775,46.0234,46.174,102578.0
2022-08-10 10:00:00,49.06,49.22,49.0,49.15,69033.0,46.174,46.3246,46.1175,46.2587,69033.0
2022-08-10 10:10:00,49.17,49.23,49.03,49.07,105454.0,46.2775,46.334,46.1457,46.1834,105454.0
2022-08-10 10:20:00,49.05,49.1,48.85,49.07,73815.0,46.1646,46.2116,45.9763,46.1834,73815.0
2022-08-10 10:30:00,49.07,49.17,49.03,49.14,82040.0,46.1834,46.2775,46.1457,46.2493,82040.0
2022-08-10 10:40:00,49.14,49.26,49.04,49.08,91405.0,46.2493,46.3622,46.1552,46.1928,91405.0
2022-08-10 10:50:00,49.09,49.1,49.0,49.01,99501.0,46.2022,46.2116,46.1175,46.1269,99501.0
2022-08-10 11:00:00,49.01,49.29,49.01,49.16,91455.0,46.1269,46.3904,46.1269,46.2681,91455.0
2022-08-10 11:10:00,49.17,49.17,48.92,48.98,36935.0,46.2775,46.2775,46.0422,46.0987,36935.0
2022-08-10 11:20:00,48.98,49.1,48.93,48.98,52883.0,46.0987,46.2116,46.0516,46.0987,52883.0
2022-08-10 11:30:00,48.99,48.99,48.81,48.85,49993.0,46.1081,46.1081,45.9387,45.9763,49993.0
2022-08-10 11:40:00,48.85,49.0,48.85,48.98,50246.0,45.9763,46.1175,45.9763,46.0987,50246.0
2022-08-10 11:50:00,48.99,49.06,48.98,49.0,51514.0,46.1081,46.174,46.0987,46.1175,51514.0
2022-08-10 12:00:00,49.0,49.04,48.74,48.75,58704.0,46.1175,46.1552,45.8728,45.8822,58704.0
2022-08-10 12:10:00,48.74,48.86,48.72,48.84,147601.0,45.8728,45.9857,45.854,45.9669,147601.0
2022-08-10 12:20:00,48.83,48.86,48.76,48.83,39508.0,45.9575,45.9857,45.8916,45.9575,39508.0
2022-08-10 12:30:00,48.85,48.98,48.84,48.97,30639.0,45.9763,46.0987,45.9669,46.0893,30639.0
2022-08-10 12:40:00,48.97,48.98,48.86,48.93,22015.0,46.0893,46.0987,45.9857,46.0516,22015.0
2022-08-10 12:50:00,48.93,48.95,48.86,48.92,22965.0,46.0516,46.0704,45.9857,46.0422,22965.0
2022-08-10 13:00:00,48.93,48.97,48.85,48.95,24010.0,46.0516,46.0893,45.9763,46.0704,24010.0
2022-08-10 13:10:00,48.95,48.98,48.91,48.92,33091.0,46.0704,46.0987,46.0328,46.0422,33091.0
2022-08-10 13:20:00,48.91,48.95,48.82,48.83,27639.0,46.0328,46.0704,45.9481,45.9575,27639.0
2022-08-10 13:30:00,48.82,48.87,48.77,48.83,27012.0,45.9481,45.9952,45.901,45.9575,27012.0
2022-08-10 13:40:00,48.83,48.92,48.76,48.92,56996.0,45.9575,46.0422,45.8916,46.0422,56996.0
2022-08-10 13:50:00,48.94,48.96,48.84,48.84,43943.0,46.061,46.0799,45.9669,45.9669,43943.0
2022-08-10 14:00:00,48.84,48.89,48.77,48.79,29296.0,45.9669,46.014,45.901,45.9199,29296.0
2022-08-10 14:10:00,48.78,48.87,48.73,48.73,40356.0,45.9104,45.9952,45.8634,45.8634,40356.0
2022-08-10 14:20:00,48.73,48.77,48.69,48.75,34287.0,45.8634,45.901,45.8257,45.8822,34287.0
2022-08-10 14:30:00,48.75,48.75,48.63,48.69,42286.0,45.8822,45.8822,45.7693,45.8257,42286.0
2022-08-10 14:40:00,48.69,48.7,48.59,48.59,45787.0,45.8257,45.8352,45.7316,45.7316,45787.0
2022-08-10 14:50:00,48.59,48.59,48.5,48.56,48366.0,45.7316,45.7316,45.6469,45.7034,48366.0
2022-08-10 15:00:00,48.56,48.62,48.5,48.51,43073.0,45.7034,45.7599,45.6469,45.6563,43073.0
2022-08-10 15:10:00,48.51,48.65,48.5,48.62,62480.0,45.6563,45.7881,45.6469,45.7599,62480.0
2022-08-10 15:20:00,48.62,48.66,48.6,48.64,86235.0,45.7599,45.7975,45.741,45.7787,86235.0
2022-08-10 15:30:00,48.63,48.67,48.55,48.63,125469.0,45.7693,45.8069,45.694,45.7693,125469.0
2022-08-10 15:40:00,48.62,48.69,48.57,48.59,161037.0,45.7599,45.8257,45.7128,45.7316,161037.0
2022-08-10 15:50:00,48.6,48.65,48.47,48.51,600557.0,45.741,45.7881,45.6187,45.6563,600557.0
2022-08-11 09:30:00,48.87,49.2,48.87,49.01,126584.0,45.9952,46.3057,45.9952,46.1269,126584.0
2022-08-11 09:40:00,49.01,49.02,48.81,49.0,171984.0,46.1269,46.1363,45.9387,46.1175,171984.0
2022-08-11 09:50:00,49.0,49.11,48.91,49.05,93710.0,46.1175,46.221,46.0328,46.1646,93710.0
2022-08-11 10:00:00,49.05,49.47,49.02,49.4,136925.0,46.1646,46.5599,46.1363,46.494,136925.0
2022-08-11 10:10:00,49.4,49.52,49.4,49.48,186294.0,46.494,46.6069,46.494,46.5693,186294.0
2022-08-11 10:20:00,49.48,49.49,49.25,49.26,108212.0,46.5693,46.5787,46.3528,46.3622,108212.0
2022-08-11 10:30:00,49.26,49.33,49.11,49.13,98463.0,46.3622,46.4281,46.221,46.2399,98463.0
2022-08-11 10:40:00,49.13,49.13,48.91,48.98,105760.0,46.2399,46.2399,46.0328,46.0987,105760.0
2022-08-11 10:50:00,48.97,49.02,48.94,49.0,82535.0,46.0893,46.1363,46.061,46.1175,82535.0
2022-08-11 11:00:00,48.99,49.04,48.66,48.72,73428.0,46.1081,46.1552,45.7975,45.854,73428.0
2022-08-11 11:10:00,48.71,48.72,48.48,48.48,62823.0,45.8446,45.854,45.6281,45.6281,62823.0
2022-08-11 11:20:00,48.48,48.73,48.48,48.68,42963.0,45.6281,45.8634,45.6281,45.8163,42963.0
2022-08-11 11:30:00,48.65,48.74,48.61,48.63,30993.0,45.7881,45.8728,45.7504,45.7693,30993.0
2022-08-11 11:40:00,48.64,48.67,48.42,48.47,50326.0,45.7787,45.8069,45.5716,45.6187,50326.0
2022-08-11 11:50:00,48.45,48.53,48.37,48.51,34907.0,45.5999,45.6752,45.5246,45.6563,34907.0
2022-08-11 12:00:00,48.51,48.58,48.45,48.5,24539.0,45.6563,45.7222,45.5999,45.6469,24539.0
2022-08-11 12:10:00,48.51,48.54,48.4,48.48,31712.0,45.6563,45.6846,45.5528,45.6281,31712.0
2022-08-11 12:20:00,48.47,48.57,48.38,48.57,54388.0,45.6187,45.7128,45.534,45.7128,54388.0
2022-08-11 12:30:00,48.57,48.65,48.56,48.59,35957.0,45.7128,45.7881,45.7034,45.7316,35957.0
2022-08-11 12:40:00,48.58,48.6,48.49,48.55,27156.0,45.7222,45.741,45.6375,45.694,27156.0
2022-08-11 12:50:00,48.54,48.63,48.53,48.61,18616.0,45.6846,45.7693,45.6752,45.7504,18616.0
2022-08-11 13:00:00,48.63,48.64,48.52,48.53,26070.0,45.7693,45.7787,45.6657,45.6752,26070.0
2022-08-11 13:10:00,48.52,48.62,48.49,48.59,35050.0,45.6657,45.7599,45.6375,45.7316,35050.0
2022-08-11 13:20:00,48.6,48.61,48.49,48.5,27333.0,45.741,45.7504,45.6375,45.6469,27333.0
2022-08-11 13:30:00,48.51,48.52,48.42,48.45,28305.0,45.6563,45.6657,45.5716,45.5999,28305.0
2022-08-11 13:40:00,48.45,48.51,48.4,48.47,36638.0,45.5999,45.6563,45.5528,45.6187,36638.0
2022-08-11 13:50:00,48.47,48.52,48.38,48.41,57866.0,45.6187,45.6657,45.534,45.5622,57866.0
2022-08-11 14:00:00,48.41,48.42,48.22,48.23,30683.0,45.5622,45.5716,45.3834,45.3928,30683.0
2022-08-11 14:10:00,48.23,48.34,48.19,48.33,32563.0,45.3928,45.4963,45.3552,45.4869,32563.0
2022-08-11 14:20:00,48.33,48.39,48.29,48.34,25793.0,45.4869,45.5434,45.4493,45.4963,25793.0
2022-08-11 14:30:00,48.33,48.36,48.26,48.33,43097.0,45.4869,45.5152,45.421,45.4869,43097.0
2022-08-11 14:40:00,48.34,48.36,48.22,48.28,30362.0,45.4963,45.5152,45.3834,45.4399,30362.0
2022-08-11 14:50:00,48.28,48.28,48.13,48.23,52883.0,45.4399,45.4399,45.2987,45.3928,52883.0
2022-08-11 15:00:00,48.23,48.29,48.17,48.22,44807.0,45.3928,45.4493,45.3363,45.3834,44807.0
2022-08-11 15:10:00,48.22,48.28,48.15,48.23,47550.0,45.3834,45.4399,45.3175,45.3928,47550.0
2022-08-11 15:20:00,48.22,48.37,48.2,48.34,70545.0,45.3834,45.5246,45.3646,45.4963,70545.0
2022-08-11 15:30:00,48.34,48.4,48.28,48.33,87812.0,45.4963,45.5528,45.4399,45.4869,87812.0
2022-08-11 15:40:00,48.33,48.42,48.31,48.42,167594.0,45.4869,45.5716,45.4681,45.5716,167594.0
2022-08-11 15:50:00,48.42,48.62,48.4,48.57,531049.0,45.5716,45.7599,45.5528,45.7128,531049.0
2022-08-12 09:30:00,48.95,48.99,48.68,48.94,112778.0,46.0704,46.1081,45.8163,46.061,112778.0
2022-08-12 09:40:00,48.89,49.07,48.76,48.77,78638.0,46.014,46.1834,45.8916,45.901,78638.0
2022-08-12 09:50:00,48.77,49.02,48.74,49.01,56700.0,45.901,46.1363,45.8728,46.1269,56700.0
2022-08-12 10:00:00,48.98,48.98,48.68,48.92,60143.0,46.0987,46.0987,45.8163,46.0422,60143.0
2022-08-12 10:10:00,48.93,49.08,48.93,49.07,37977.0,46.0516,46.1928,46.0516,46.1834,37977.0
2022-08-12 10:20:00,49.07,49.1,48.96,49.02,51510.0,46.1834,46.2116,46.0799,46.1363,51510.0
2022-08-12 10:30:00,49.04,49.15,48.94,49.0,36700.0,46.1552,46.2587,46.061,46.1175,36700.0
2022-08-12 10:40:00,48.99,49.0,48.81,48.84,25364.0,46.1081,46.1175,45.9387,45.9669,25364.0
2022-08-12 10:50:00,48.85,48.99,48.82,48.97,32331.0,45.9763,46.1081,45.9481,46.0893,32331.0
2022-08-12 11:00:00,48.97,49.06,48.92,49.05,53004.0,46.0893,46.174,46.0422,46.1646,53004.0
2022-08-12 11:10:00,49.04,49.17,48.99,49.13,28222.0,46.1552,46.2775,46.1081,46.2399,28222.0
2022-08-12 11:20:00,49.13,49.23,49.13,49.21,38970.0,46.2399,46.334,46.2399,46.3152,38970.0
2022-08-12 11:30:00,49.22,49.37,49.22,49.32,37667.0,46.3246,46.4657,46.3246,46.4187,37667.0
2022-08-12 11:40:00,49.3,49.32,49.23,49.27,30538.0,46.3999,46.4187,46.334,46.3716,30538.0
2022-08-12 11:50:00,49.27,49.31,49.19,49.23,33489.0,46.3716,46.4093,46.2963,46.334,33489.0
2022-08-12 12:00:00,49.23,49.3,49.2,49.25,35446.0,46.334,46.3999,46.3057,46.3528,35446.0
2022-08-12 12:10:00,49.25,49.35,49.23,49.35,21790.0,46.3528,46.4469,46.334,46.4469,21790.0
2022-08-12 12:20:00,49.36,49.37,49.32,49.33,22551.0,46.4563,46.4657,46.4187,46.4281,22551.0
2022-08-12 12:30:00,49.33,49.37,49.29,49.36,26259.0,46.4281,46.4657,46.3904,46.4563,26259.0
2022-08-12 12:40:00,49.37,49.4,49.28,49.4,23516.0,46.4657,46.494,46.381,46.494,23516.0
2022-08-12 12:50:00,49.4,49.4,49.33,49.36,32054.0,46.494,46.494,46.4281,46.4563,32054.0
2022-08-12 13:00:00,49.36,49.41,49.34,49.4,26276.0,46.4563,46.5034,46.4375,46.494,26276.0
2022-08-12 13:10:00,49.4,49.41,49.32,49.34,17942.0,46.494,46.5034,46.4187,46.4375,17942.0
2022-08-12 13:20:00,49.34,49.4,49.28,49.29,19673.0,46.4375,46.494,46.381,46.3904,19673.0
2022-08-12 13:30:00,49.29,49.33,49.21,49.22,15584.0,46.3904,46.4281,46.3152,46.3246,15584.0
2022-08-12 13:40:00,49.23,49.28,49.2,49.26,24838.0,46.334,46.381,46.3057,46.3622,24838.0
2022-08-12 13:50:00,49.27,49.3,49.2,49.26,20628.0,46.3716,46.3999,46.3057,46.3622,20628.0
2022-08-12 14:00:00,49.26,49.32,49.24,49.29,25667.0,46.3622,46.4187,46.3434,46.3904,25667.0
2022-08-12 14:10:00,49.29,49.32,49.26,49.3,24138.0,46.3904,46.4187,46.3622,46.3999,24138.0
2022-08-12 14:20:00,49.3,49.34,49.28,49.33,24938.0,46.3999,46.4375,46.381,46.4281,24938.0
2022-08-12 14:30:00,49.34,49.43,49.33,49.38,22757.0,46.4375,46.5222,46.4281,46.4752,22757.0
2022-08-12 14:40:00,49.37,49.4,49.31,49.32,62663.0,46.4657,46.494,46.4093,46.4187,62663.0
2022-08-12 14:50:00,49.33,49.4,49.3,49.39,28695.0,46.4281,46.494,46.3999,46.4846,28695.0
2022-08-12 15:00:00,49.39,49.45,49.35,49.42,20406.0,46.4846,46.541,46.4469,46.5128,20406.0
2022-08-12 15:10:00,49.43,49.48,49.42,49.45,27844.0,46.5222,46.5693,46.5128,46.541,27844.0
2022-08-12 15:20:00,49.46,49.46,49.36,49.38,35907.0,46.5504,46.5504,46.4563,46.4752,35907.0
2022-08-12 15:30:00,49.38,49.41,49.36,49.4,46867.0,46.4752,46.5034,46.4563,46.494,46867.0
2022-08-12 15:40:00,49.39,49.45,49.33,49.37,77967.0,46.4846,46.541,46.4281,46.4657,77967.0
2022-08-12 15:50:00,49.36,49.48,49.33,49.44,279414.0,46.4563,46.5693,46.4281,46.5316,279414.0
2022-08-15 09:30:00,49.17,49.24,48.77,48.77,128649.0,46.2775,46.3434,45.901,45.901,128649.0
2022-08-15 09:40:00,48.76,48.81,48.59,48.67,68800.0,45.8916,45.9387,45.7316,45.8069,68800.0
2022-08-15 09:50:00,48.67,49.17,48.65,49.16,44718.0,45.8069,46.2775,45.7881,46.2681,44718.0
2022-08-15 10:00:00,49.15,49.15,48.71,48.76,79374.0,46.2587,46.2587,45.8446,45.8916,79374.0
2022-08-15 10:10:00,48.77,48.8,48.52,48.56,50454.0,45.901,45.9293,45.6657,45.7034,50454.0
2022-08-15 10:20:00,48.55,48.55,48.39,48.44,101526.0,45.694,45.694,45.5434,45.5904,101526.0
2022-08-15 10:30:00,48.43,48.62,48.42,48.5,46754.0,45.581,45.7599,45.5716,45.6469,46754.0
2022-08-15 10:40:00,48.49,48.59,48.36,48.37,65136.0,45.6375,45.7316,45.5152,45.5246,65136.0
2022-08-15 10:50:00,48.38,48.39,48.28,48.34,56506.0,45.534,45.5434,45.4399,45.4963,56506.0
2022-08-15 11:00:00,48.33,48.44,48.27,48.33,51824.0,45.4869,45.5904,45.4304,45.4869,51824.0
2022-08-15 11:10:00,48.33,48.34,48.19,48.28,37374.0,45.4869,45.4963,45.3552,45.4399,37374.0
2022-08-15 11:20:00,48.28,48.38,48.25,48.3,58179.0,45.4399,45.534,45.4116,45.4587,58179.0
2022-08-15 11:30:00,48.3,48.4,48.29,48.4,52912.0,45.4587,45.5528,45.4493,45.5528,52912.0
2022-08-15 11:40:00,48.4,48.72,48.36,48.65,74169.0,45.5528,45.854,45.5152,45.7881,74169.0
2022-08-15 11:50:00,48.65,48.69,48.57,48.62,42828.0,45.7881,45.8257,45.7128,45.7599,42828.0
2022-08-15 12:00:00,48.62,48.64,48.56,48.62,22853.0,45.7599,45.7787,45.7034,45.7599,22853.0
2022-08-15 12:10:00,48.62,48.75,48.59,48.67,27443.0,45.7599,45.8822,45.7316,45.8069,27443.0
2022-08-15 12:20:00,48.68,48.68,48.56,48.61,17022.0,45.8163,45.8163,45.7034,45.7504,17022.0
2022-08-15 12:30:00,48.6,48.67,48.55,48.55,32868.0,45.741,45.8069,45.694,45.694,32868.0
2022-08-15 12:40:00,48.55,48.56,48.43,48.43,49628.0,45.694,45.7034,45.581,45.581,49628.0
2022-08-15 12:50:00,48.43,48.51,48.4,48.47,96610.0,45.581,45.6563,45.5528,45.6187,96610.0
2022-08-15 13:00:00,48.47,48.52,48.43,48.48,33851.0,45.6187,45.6657,45.581,45.6281,33851.0
2022-08-15 13:10:00,48.49,48.49,48.43,48.43,25549.0,45.6375,45.6375,45.581,45.581,25549.0
2022-08-15 13:20:00,48.44,48.61,48.41,48.61,38264.0,45.5904,45.7504,45.5622,45.7504,38264.0
2022-08-15 13:30:00,48.59,48.63,48.52,48.54,20756.0,45.7316,45.7693,45.6657,45.6846,20756.0
2022-08-15 13:40:00,48.53,48.59,48.52,48.58,64666.0,45.6752,45.7316,45.6657,45.7222,64666.0
2022-08-15 13:50:00,48.59,48.64,48.57,48.63,18787.0,45.7316,45.7787,45.7128,45.7693,18787.0
2022-08-15 14:00:00,48.63,48.64,48.54,48.55,17850.0,45.7693,45.7787,45.6846,45.694,17850.0
2022-08-15 14:10:00,48.55,48.65,48.52,48.61,24862.0,45.694,45.7881,45.6657,45.7504,24862.0
2022-08-15 14:20:00,48.6,48.61,48.54,48.55,40735.0,45.741,45.7504,45.6846,45.694,40735.0
2022-08-15 14:30:00,48.55,48.67,48.54,48.66,25623.0,45.694,45.8069,45.6846,45.7975,25623.0
2022-08-15 14:40:00,48.66,48.67,48.62,48.63,19397.0,45.7975,45.8069,45.7599,45.7693,19397.0
2022-08-15 14:50:00,48.62,48.64,48.59,48.63,19660.0,45.7599,45.7787,45.7316,45.7693,19660.0
2022-08-15 15:00:00,48.63,48.65,48.56,48.56,26912.0,45.7693,45.7881,45.7034,45.7034,26912.0
2022-08-15 15:10:00,48.55,48.7,48.54,48.69,51816.0,45.694,45.8352,45.6846,45.8257,51816.0
2022-08-15 15:20:00,48.69,48.71,48.64,48.68,47871.0,45.8257,45.8446,45.7787,45.8163,47871.0
2022-08-15 15:30:00,48.67,48.68,48.58,48.6,70457.0,45.8069,45.8163,45.7222,45.741,70457.0
2022-08-15 15:40:00,48.6,48.61,48.55,48.6,102383.0,45.741,45.7504,45.694,45.741,102383.0
2022-08-15 15:50:00,48.6,48.69,48.56,48.68,462269.0,45.741,45.8257,45.7034,45.8163,462269.0
2022-08-16 09:30:00,48.69,49.09,48.58,48.84,150741.0,45.8257,46.2022,45.7222,45.9669,150741.0
2022-08-16 09:40:00,48.82,48.99,48.8,48.83,97640.0,45.9481,46.1081,45.9293,45.9575,97640.0
2022-08-16 09:50:00,48.83,49.2,48.79,49.15,54757.0,45.9575,46.3057,45.9199,46.2587,54757.0
2022-08-16 10:00:00,49.16,49.18,48.95,49.09,97168.0,46.2681,46.2869,46.0704,46.2022,97168.0
2022-08-16 10:10:00,49.09,49.28,49.07,49.24,89447.0,46.2022,46.381,46.1834,46.3434,89447.0
2022-08-16 10:20:00,49.23,49.32,49.11,49.16,55218.0,46.334,46.4187,46.221,46.2681,55218.0
2022-08-16 10:30:00,49.14,49.14,48.87,48.96,57865.0,46.2493,46.2493,45.9952,46.0799,57865.0
2022-08-16 10:40:00,48.95,49.13,48.95,49.04,67956.0,46.0704,46.2399,46.0704,46.1552,67956.0
2022-08-16 10:50:00,49.04,49.17,49.04,49.11,57374.0,46.1552,46.2775,46.1552,46.221,57374.0
2022-08-16 11:00:00,49.11,49.21,49.05,49.14,62559.0,46.221,46.3152,46.1646,46.2493,62559.0
2022-08-16 11:10:00,49.15,49.35,49.13,49.3,57916.0,46.2587,46.4469,46.2399,46.3999,57916.0
2022-08-16 11:20:00,49.3,49.45,49.24,49.42,54437.0,46.3999,46.541,46.3434,46.5128,54437.0
2022-08-16 11:30:00,49.43,49.62,49.42,49.62,111063.0,46.5222,46.701,46.5128,46.701,111063.0
2022-08-16 11:40:00,49.61,49.67,49.56,49.61,59589.0,46.6916,46.7481,46.6446,46.6916,59589.0
2022-08-16 11:50:00,49.61,49.82,49.59,49.77,62051.0,46.6916,46.8893,46.6728,46.8422,62051.0
2022-08-16 12:00:00,49.78,49.83,49.72,49.76,67961.0,46.8516,46.8987,46.7951,46.8328,67961.0
2022-08-16 12:10:00,49.77,49.8,49.69,49.75,87386.0,46.8422,46.8704,46.7669,46.8234,87386.0
2022-08-16 12:20:00,49.74,49.74,49.6,49.61,54798.0,46.814,46.814,46.6822,46.6916,54798.0
2022-08-16 12:30:00,49.6,49.7,49.6,49.63,42516.0,46.6822,46.7763,46.6822,46.7104,42516.0
2022-08-16 12:40:00,49.62,49.64,49.54,49.59,48249.0,46.701,46.7199,46.6257,46.6728,48249.0
2022-08-16 12:50:00,49.59,49.64,49.56,49.59,45408.0,46.6728,46.7199,46.6446,46.6728,45408.0
2022-08-16 13:00:00,49.6,49.7,49.59,49.7,53846.0,46.6822,46.7763,46.6728,46.7763,53846.0
2022-08-16 13:10:00,49.69,49.78,49.61,49.72,53295.0,46.7669,46.8516,46.6916,46.7951,53295.0
2022-08-16 13:20:00,49.72,49.79,49.71,49.76,45650.0,46.7951,46.861,46.7857,46.8328,45650.0
2022-08-16 13:30:00,49.77,49.87,49.74,49.87,53481.0,46.8422,46.9363,46.814,46.9363,53481.0
2022-08-16 13:40:00,49.86,49.92,49.83,49.91,74373.0,46.9269,46.9834,46.8987,46.974,74373.0
2022-08-16 13:50:00,49.92,50.06,49.9,49.94,288068.0,46.9834,47.1151,46.9646,47.0022,288068.0
2022-08-16 14:00:00,49.94,50.12,49.91,50.11,87236.0,47.0022,47.1716,46.974,47.1622,87236.0
2022-08-16 14:10:00,50.11,50.17,50.08,50.11,71012.0,47.1622,47.2187,47.134,47.1622,71012.0
2022-08-16 14:20:00,50.1,50.12,50.01,50.03,44838.0,47.1528,47.1716,47.0681,47.0869,44838.0
2022-08-16 14:30:00,50.04,50.04,49.63,49.65,66267.0,47.0963,47.0963,46.7104,46.7293,66267.0
2022-08-16 14:40:00,49.65,49.66,49.38,49.42,114084.0,46.7293,46.7387,46.4752,46.5128,114084.0
2022-08-16 14:50:00,49.41,49.56,49.38,49.55,56019.0,46.5034,46.6446,46.4752,46.6351,56019.0
2022-08-16 15:00:00,49.54,49.58,49.45,49.53,76025.0,46.6257,46.6634,46.541,46.6163,76025.0
2022-08-16 15:10:00,49.52,49.55,49.45,49.5,57993.0,46.6069,46.6351,46.541,46.5881,57993.0
2022-08-16 15:20:00,49.5,49.58,49.45,49.57,78734.0,46.5881,46.6634,46.541,46.654,78734.0
2022-08-16 15:30:00,49.57,49.62,49.46,49.46,90246.0,46.654,46.701,46.5504,46.5504,90246.0
2022-08-16 15:40:00,49.47,49.57,49.37,49.54,158063.0,46.5599,46.654,46.4657,46.6257,158063.0
2022-08-16 15:50:00,49.54,49.7,49.46,49.5,650679.0,46.6257,46.7763,46.5504,46.5881,650679.0
2022-08-17 09:30:00,48.89,49.03,48.65,48.81,115683.0,46.014,46.1457,45.7881,45.9387,115683.0
2022-08-17 09:40:00,48.81,48.9,48.64,48.79,111975.0,45.9387,46.0234,45.7787,45.9199,111975.0
2022-08-17 09:50:00,48.8,48.83,48.6,48.72,77217.0,45.9293,45.9575,45.741,45.854,77217.0
2022-08-17 10:00:00,48.71,48.84,48.61,48.65,87033.0,45.8446,45.9669,45.7504,45.7881,87033.0
2022-08-17 10:10:00,48.66,48.7,48.52,48.59,62804.0,45.7975,45.8352,45.6657,45.7316,62804.0
2022-08-17 10:20:00,48.6,48.6,48.46,48.53,40521.0,45.741,45.741,45.6093,45.6752,40521.0
2022-08-17 10:30:00,48.54,48.54,48.26,48.34,51291.0,45.6846,45.6846,45.421,45.4963,51291.0
2022-08-17 10:40:00,48.33,48.44,48.26,48.34,79400.0,45.4869,45.5904,45.421,45.4963,79400.0
2022-08-17 10:50:00,48.34,48.35,48.24,48.28,42810.0,45.4963,45.5057,45.4022,45.4399,42810.0
2022-08-17 11:00:00,48.3,48.54,48.29,48.37,117115.0,45.4587,45.6846,45.4493,45.5246,117115.0
2022-08-17 11:10:00,48.37,48.5,48.36,48.45,46328.0,45.5246,45.6469,45.5152,45.5999,46328.0
2022-08-17 11:20:00,48.45,48.51,48.34,48.41,46068.0,45.5999,45.6563,45.4963,45.5622,46068.0
2022-08-17 11:30:00,48.4,48.51,48.39,48.45,41804.0,45.5528,45.6563,45.5434,45.5999,41804.0
2022-08-17 11:40:00,48.45,48.47,48.29,48.34,28227.0,45.5999,45.6187,45.4493,45.4963,28227.0
2022-08-17 11:50:00,48.34,48.41,48.28,48.37,29771.0,45.4963,45.5622,45.4399,45.5246,29771.0
2022-08-17 12:00:00,48.38,48.48,48.37,48.39,34990.0,45.534,45.6281,45.5246,45.5434,34990.0
2022-08-17 12:10:00,48.4,48.44,48.34,48.43,26055.0,45.5528,45.5904,45.4963,45.581,26055.0
2022-08-17 12:20:00,48.42,48.52,48.37,48.47,32844.0,45.5716,45.6657,45.5246,45.6187,32844.0
2022-08-17 12:30:00,48.46,48.54,48.42,48.48,36157.0,45.6093,45.6846,45.5716,45.6281,36157.0
2022-08-17 12:40:00,48.47,48.56,48.43,48.51,28961.0,45.6187,45.7034,45.581,45.6563,28961.0
2022-08-17 12:50:00,48.5,48.55,48.48,48.51,19080.0,45.6469,45.694,45.6281,45.6563,19080.0
2022-08-17 13:00:00,48.51,48.54,48.44,48.44,34444.0,45.6563,45.6846,45.5904,45.5904,34444.0
2022-08-17 13:10:00,48.43,48.5,48.35,48.37,36009.0,45.581,45.6469,45.5057,45.5246,36009.0
2022-08-17 13:20:00,48.37,48.55,48.36,48.52,35433.0,45.5246,45.694,45.5152,45.6657,35433.0
2022-08-17 13:30:00,48.52,48.57,48.41,48.53,36900.0,45.6657,45.7128,45.5622,45.6752,36900.0
2022-08-17 13:40:00,48.53,48.59,48.48,48.52,23201.0,45.6752,45.7316,45.6281,45.6657,23201.0
2022-08-17 13:50:00,48.52,48.53,48.45,48.53,27487.0,45.6657,45.6752,45.5999,45.6752,27487.0
2022-08-17 14:00:00,48.52,48.74,48.49,48.68,74046.0,45.6657,45.8728,45.6375,45.8163,74046.0
2022-08-17 14:10:00,48.68,48.91,48.6,48.76,38914.0,45.8163,46.0328,45.741,45.8916,38914.0
2022-08-17 14:20:00,48.75,48.8,48.61,48.77,33738.0,45.8822,45.9293,45.7504,45.901,33738.0
2022-08-17 14:30:00,48.79,48.96,48.72,48.95,50277.0,45.9199,46.0799,45.854,46.0704,50277.0
2022-08-17 14:40:00,48.95,48.95,48.73,48.79,44639.0,46.0704,46.0704,45.8634,45.9199,44639.0
2022-08-17 14:50:00,48.8,48.9,48.78,48.79,54043.0,45.9293,46.0234,45.9104,45.9199,54043.0
2022-08-17 15:00:00,48.8,48.93,48.8,48.84,60958.0,45.9293,46.0516,45.9293,45.9669,60958.0
2022-08-17 15:10:00,48.84,48.86,48.62,48.72,44079.0,45.9669,45.9857,45.7599,45.854,44079.0
2022-08-17 15:20:00,48.72,48.84,48.7,48.77,68403.0,45.854,45.9669,45.8352,45.901,68403.0
2022-08-17 15:30:00,48.76,48.76,48.66,48.68,74702.0,45.8916,45.8916,45.7975,45.8163,74702.0
2022-08-17 15:40:00,48.68,48.73,48.52,48.55,115228.0,45.8163,45.8634,45.6657,45.694,115228.0
2022-08-17 15:50:00,48.56,48.61,48.47,48.58,451871.0,45.7034,45.7504,45.6187,45.7222,451871.0
2022-08-18 09:30:00,48.39,48.44,47.98,48.23,108961.0,45.5434,45.5904,45.1575,45.3928,108961.0
2022-08-18 09:40:00,48.22,48.26,47.82,47.93,71062.0,45.3834,45.421,45.0069,45.1104,71062.0
2022-08-18 09:50:00,47.9,48.17,47.86,48.15,37279.0,45.0822,45.3363,45.0446,45.3175,37279.0
2022-08-18 10:00:00,48.15,48.21,48.02,48.21,69345.0,45.3175,45.374,45.1952,45.374,69345.0
2022-08-18 10:10:00,48.22,48.28,48.12,48.2,121456.0,45.3834,45.4399,45.2893,45.3646,121456.0
2022-08-18 10:20:00,48.2,48.32,48.2,48.22,49062.0,45.3646,45.4775,45.3646,45.3834,49062.0
2022-08-18 10:30:00,48.23,48.34,48.19,48.34,72928.0,45.3928,45.4963,45.3552,45.4963,72928.0
2022-08-18 10:40:00,48.34,48.51,48.33,48.5,77601.0,45.4963,45.6563,45.4869,45.6469,77601.0
2022-08-18 10:50:00,48.51,48.51,48.36,48.4,41312.0,45.6563,45.6563,45.5152,45.5528,41312.0
2022-08-18 11:00:00,48.4,48.45,48.32,48.45,66579.0,45.5528,45.5999,45.4775,45.5999,66579.0
2022-08-18 11:10:00,48.46,48.57,48.45,48.45,30472.0,45.6093,45.7128,45.5999,45.5999,30472.0
2022-08-18 11:20:00,48.45,48.59,48.45,48.55,34863.0,45.5999,45.7316,45.5999,45.694,34863.0
2022-08-18 11:30:00,48.55,48.59,48.51,48.52,36214.0,45.694,45.7316,45.6563,45.6657,36214.0
2022-08-18 11:40:00,48.53,48.59,48.51,48.55,17490.0,45.6752,45.7316,45.6563,45.694,17490.0
2022-08-18 11:50:00,48.55,48.6,48.46,48.49,64301.0,45.694,45.741,45.6093,45.6375,64301.0
2022-08-18 12:00:00,48.49,48.62,48.47,48.49,40036.0,45.6375,45.7599,45.6187,45.6375,40036.0
2022-08-18 12:10:00,48.5,48.55,48.49,48.54,20987.0,45.6469,45.694,45.6375,45.6846,20987.0
2022-08-18 12:20:00,48.54,48.54,48.38,48.43,26655.0,45.6846,45.6846,45.534,45.581,26655.0
2022-08-18 12:30:00,48.43,48.44,48.35,48.39,24839.0,45.581,45.5904,45.5057,45.5434,24839.0
2022-08-18 12:40:00,48.39,48.39,48.29,48.36,40033.0,45.5434,45.5434,45.4493,45.5152,40033.0
2022-08-18 12:50:00,48.37,48.42,48.3,48.3,53889.0,45.5246,45.5716,45.4587,45.4587,53889.0
2022-08-18 13:00:00,48.3,48.47,48.25,48.46,28064.0,45.4587,45.6187,45.4116,45.6093,28064.0
2022-08-18 13:10:00,48.46,48.5,48.39,48.48,25624.0,45.6093,45.6469,45.5434,45.6281,25624.0
2022-08-18 13:20:00,48.48,48.54,48.45,48.53,49538.0,45.6281,45.6846,45.5999,45.6752,49538.0
2022-08-18 13:30:00,48.53,48.59,48.47,48.59,32051.0,45.6752,45.7316,45.6187,45.7316,32051.0
2022-08-18 13:40:00,48.58,48.59,48.48,48.48,26804.0,45.7222,45.7316,45.6281,45.6281,26804.0
2022-08-18 13:50:00,48.48,48.54,48.46,48.5,21333.0,45.6281,45.6846,45.6093,45.6469,21333.0
2022-08-18 14:00:00,48.5,48.51,48.43,48.49,45376.0,45.6469,45.6563,45.581,45.6375,45376.0
2022-08-18 14:10:00,48.49,48.53,48.46,48.5,38419.0,45.6375,45.6752,45.6093,45.6469,38419.0
2022-08-18 14:20:00,48.5,48.51,48.45,48.51,24682.0,45.6469,45.6563,45.5999,45.6563,24682.0
2022-08-18 14:30:00,48.5,48.5,48.39,48.4,28838.0,45.6469,45.6469,45.5434,45.5528,28838.0
2022-08-18 14:40:00,48.4,48.49,48.39,48.44,31352.0,45.5528,45.6375,45.5434,45.5904,31352.0
2022-08-18 14:50:00,48.44,48.61,48.41,48.59,55274.0,45.5904,45.7504,45.5622,45.7316,55274.0
2022-08-18 15:00:00,48.59,48.64,48.55,48.62,41553.0,45.7316,45.7787,45.694,45.7599,41553.0
2022-08-18 15:10:00,48.63,48.72,48.59,48.7,55978.0,45.7693,45.854,45.7316,45.8352,55978.0
2022-08-18 15:20:00,48.71,48.71,48.63,48.67,49754.0,45.8446,45.8446,45.7693,45.8069,49754.0
2022-08-18 15:30:00,48.67,48.72,48.63,48.68,59252.0,45.8069,45.854,45.7693,45.8163,59252.0
2022-08-18 15:40:00,48.68,48.7,48.61,48.63,106667.0,45.8163,45.8352,45.7504,45.7693,106667.0
2022-08-18 15:50:00,48.62,48.62,48.42,48.54,595000.0,45.7599,45.7599,45.5716,45.6846,595000.0
2022-08-19 09:30:00,47.83,48.08,47.57,47.62,231502.0,45.0163,45.2516,44.7716,44.8187,231502.0
2022-08-19 09:40:00,47.63,47.64,47.35,47.39,82376.0,44.8281,44.8375,44.5646,44.6022,82376.0
2022-08-19 09:50:00,47.36,47.37,47.14,47.32,57837.0,44.574,44.5834,44.3669,44.5363,57837.0
2022-08-19 10:00:00,47.31,47.39,47.15,47.15,65018.0,44.5269,44.6022,44.3763,44.3763,65018.0
2022-08-19 10:10:00,47.14,47.24,47.07,47.07,49829.0,44.3669,44.461,44.301,44.301,49829.0
2022-08-19 10:20:00,47.06,47.15,47.05,47.14,44298.0,44.2916,44.3763,44.2822,44.3669,44298.0
2022-08-19 10:30:00,47.13,47.17,47.06,47.09,44701.0,44.3575,44.3952,44.2916,44.3199,44701.0
2022-08-19 10:40:00,47.09,47.22,47.05,47.08,75684.0,44.3199,44.4422,44.2822,44.3105,75684.0
2022-08-19 10:50:00,47.06,47.12,46.94,46.95,46676.0,44.2916,44.3481,44.1787,44.1881,46676.0
2022-08-19 11:00:00,46.94,47.01,46.88,46.88,63962.0,44.1787,44.2446,44.1222,44.1222,63962.0
2022-08-19 11:10:00,46.88,46.91,46.79,46.82,45281.0,44.1222,44.1505,44.0375,44.0657,45281.0
2022-08-19 11:20:00,46.83,46.85,46.76,46.83,44235.0,44.0752,44.094,44.0093,44.0752,44235.0
2022-08-19 11:30:00,46.85,46.91,46.84,46.86,45667.0,44.094,44.1505,44.0846,44.1034,45667.0
2022-08-19 11:40:00,46.86,46.94,46.82,46.88,32830.0,44.1034,44.1787,44.0657,44.1222,32830.0
2022-08-19 11:50:00,46.89,46.93,46.75,46.75,39854.0,44.1316,44.1693,43.9999,43.9999,39854.0
2022-08-19 12:00:00,46.76,46.8,46.69,46.73,39083.0,44.0093,44.0469,43.9434,43.981,39083.0
2022-08-19 12:10:00,46.73,46.81,46.69,46.77,36270.0,43.981,44.0563,43.9434,44.0187,36270.0
2022-08-19 12:20:00,46.78,46.81,46.72,46.74,32286.0,44.0281,44.0563,43.9716,43.9905,32286.0
2022-08-19 12:30:00,46.73,46.86,46.7,46.84,26175.0,43.981,44.1034,43.9528,44.0846,26175.0
2022-08-19 12:40:00,46.84,46.92,46.77,46.78,35807.0,44.0846,44.1599,44.0187,44.0281,35807.0
2022-08-19 12:50:00,46.77,46.86,46.77,46.78,45110.0,44.0187,44.1034,44.0187,44.0281,45110.0
2022-08-19 13:00:00,46.78,46.83,46.73,46.76,51622.0,44.0281,44.0752,43.981,44.0093,51622.0
2022-08-19 13:10:00,46.76,46.81,46.71,46.71,37909.0,44.0093,44.0563,43.9622,43.9622,37909.0
2022-08-19 13:20:00,46.72,46.72,46.64,46.68,78590.0,43.9716,43.9716,43.8963,43.934,78590.0
2022-08-19 13:30:00,46.68,46.68,46.54,46.64,54821.0,43.934,43.934,43.8022,43.8963,54821.0
2022-08-19 13:40:00,46.63,46.71,46.61,46.7,45323.0,43.8869,43.9622,43.8681,43.9528,45323.0
2022-08-19 13:50:00,46.7,46.75,46.68,46.74,53959.0,43.9528,43.9999,43.934,43.9905,53959.0
2022-08-19 14:00:00,46.75,46.75,46.67,46.73,50460.0,43.9999,43.9999,43.9246,43.981,50460.0
2022-08-19 14:10:00,46.74,46.78,46.64,46.66,41745.0,43.9905,44.0281,43.8963,43.9152,41745.0
2022-08-19 14:20:00,46.66,46.77,46.65,46.77,51518.0,43.9152,44.0187,43.9057,44.0187,51518.0
2022-08-19 14:30:00,46.77,46.84,46.72,46.8,70730.0,44.0187,44.0846,43.9716,44.0469,70730.0
2022-08-19 14:40:00,46.8,46.87,46.76,46.85,55268.0,44.0469,44.1128,44.0093,44.094,55268.0
2022-08-19 14:50:00,46.85,46.88,46.71,46.72,79317.0,44.094,44.1222,43.9622,43.9716,79317.0
2022-08-19 15:00:00,46.72,46.73,46.64,46.69,60728.0,43.9716,43.981,43.8963,43.9434,60728.0
2022-08-19 15:10:00,46.7,46.89,46.7,46.86,58406.0,43.9528,44.1316,43.9528,44.1034,58406.0
2022-08-19 15:20:00,46.86,46.97,46.86,46.94,72645.0,44.1034,44.2069,44.1034,44.1787,72645.0
2022-08-19 15:30:00,46.93,47.05,46.9,47.02,132870.0,44.1693,44.2822,44.141,44.254,132870.0
2022-08-19 15:40:00,47.02,47.11,46.98,47.07,191886.0,44.254,44.3387,44.2163,44.301,191886.0
2022-08-19 15:50:00,47.07,47.12,47.01,47.08,431521.0,44.301,44.3481,44.2446,44.3105,431521.0
2022-08-22 09:30:00,46.47,46.7,46.1,46.29,160382.0,43.7363,43.9528,43.3881,43.5669,160382.0
2022-08-22 09:40:00,46.3,46.49,46.14,46.14,68307.0,43.5763,43.7552,43.4257,43.4257,68307.0
2022-08-22 09:50:00,46.14,46.21,46.05,46.11,62735.0,43.4257,43.4916,43.341,43.3975,62735.0
2022-08-22 10:00:00,46.12,46.16,45.92,45.95,80609.0,43.4069,43.4446,43.2187,43.2469,80609.0
2022-08-22 10:10:00,45.94,45.94,45.7,45.75,53444.0,43.2375,43.2375,43.0116,43.0587,53444.0
2022-08-22 10:20:00,45.75,45.8,45.58,45.66,64139.0,43.0587,43.1057,42.8987,42.974,64139.0
2022-08-22 10:30:00,45.67,45.78,45.67,45.73,78658.0,42.9834,43.0869,42.9834,43.0399,78658.0
2022-08-22 10:40:00,45.73,45.94,45.73,45.83,67667.0,43.0399,43.2375,43.0399,43.134,67667.0
2022-08-22 10:50:00,45.83,45.86,45.74,45.74,33664.0,43.134,43.1622,43.0493,43.0493,33664.0
2022-08-22 11:00:00,45.74,45.82,45.71,45.8,47175.0,43.0493,43.1246,43.021,43.1057,47175.0
2022-08-22 11:10:00,45.81,45.98,45.77,45.98,54453.0,43.1152,43.2752,43.0775,43.2752,54453.0
2022-08-22 11:20:00,45.98,46.03,45.77,45.8,59055.0,43.2752,43.3222,43.0775,43.1057,59055.0
2022-08-22 11:30:00,45.81,45.9,45.75,45.76,53742.0,43.1152,43.1999,43.0587,43.0681,53742.0
2022-08-22 11:40:00,45.76,45.83,45.69,45.73,52137.0,43.0681,43.134,43.0022,43.0399,52137.0
2022-08-22 11:50:00,45.73,45.8,45.7,45.75,49175.0,43.0399,43.1057,43.0116,43.0587,49175.0
2022-08-22 12:00:00,45.73,45.77,45.61,45.63,60010.0,43.0399,43.0775,42.9269,42.9457,60010.0
2022-08-22 12:10:00,45.63,45.77,45.59,45.71,45168.0,42.9457,43.0775,42.9081,43.021,45168.0
2022-08-22 12:20:00,45.72,45.79,45.71,45.76,39435.0,43.0305,43.0963,43.021,43.0681,39435.0
2022-08-22 12:30:00,45.76,45.76,45.64,45.69,140918.0,43.0681,43.0681,42.9552,43.0022,140918.0
2022-08-22 12:40:00,45.69,45.75,45.62,45.74,101436.0,43.0022,43.0587,42.9363,43.0493,101436.0
2022-08-22 12:50:00,45.73,45.74,45.67,45.72,37612.0,43.0399,43.0493,42.9834,43.0305,37612.0
2022-08-22 13:00:00,45.72,45.76,45.63,45.66,42200.0,43.0305,43.0681,42.9457,42.974,42200.0
2022-08-22 13:10:00,45.66,45.68,45.58,45.6,61815.0,42.974,42.9928,42.8987,42.9175,61815.0
2022-08-22 13:20:00,45.59,45.63,45.5,45.52,43717.0,42.9081,42.9457,42.8234,42.8422,43717.0
2022-08-22 13:30:00,45.51,45.53,45.42,45.43,31859.0,42.8328,42.8516,42.7481,42.7575,31859.0
2022-08-22 13:40:00,45.43,45.51,45.43,45.48,27805.0,42.7575,42.8328,42.7575,42.8046,27805.0
2022-08-22 13:50:00,45.48,45.49,45.42,45.45,24981.0,42.8046,42.814,42.7481,42.7763,24981.0
2022-08-22 14:00:00,45.45,45.48,45.4,45.44,32545.0,42.7763,42.8046,42.7293,42.7669,32545.0
2022-08-22 14:10:00,45.44,45.51,45.44,45.49,23744.0,42.7669,42.8328,42.7669,42.814,23744.0
2022-08-22 14:20:00,45.5,45.54,45.45,45.48,51306.0,42.8234,42.861,42.7763,42.8046,51306.0
2022-08-22 14:30:00,45.48,45.5,45.42,45.42,56390.0,42.8046,42.8234,42.7481,42.7481,56390.0
2022-08-22 14:40:00,45.43,45.44,45.33,45.35,29927.0,42.7575,42.7669,42.6634,42.6822,29927.0
2022-08-22 14:50:00,45.35,45.43,45.34,45.42,33283.0,42.6822,42.7575,42.6728,42.7481,33283.0
2022-08-22 15:00:00,45.43,45.5,45.42,45.48,48109.0,42.7575,42.8234,42.7481,42.8046,48109.0
2022-08-22 15:10:00,45.48,45.54,45.47,45.5,69834.0,42.8046,42.861,42.7952,42.8234,69834.0
2022-08-22 15:20:00,45.5,45.5,45.43,45.47,78801.0,42.8234,42.8234,42.7575,42.7952,78801.0
2022-08-22 15:30:00,45.46,45.5,45.43,45.48,90023.0,42.7858,42.8234,42.7575,42.8046,90023.0
2022-08-22 15:40:00,45.48,45.49,45.33,45.38,149060.0,42.8046,42.814,42.6634,42.7105,149060.0
2022-08-22 15:50:00,45.37,45.47,45.33,45.4,544699.0,42.701,42.7952,42.6634,42.7293,544699.0
2022-08-23 09:30:00,45.34,45.84,45.16,45.67,185042.0,42.6728,43.1434,42.5034,42.9834,185042.0
2022-08-23 09:40:00,45.66,46.03,45.64,45.98,146253.0,42.974,43.3222,42.9552,43.2752,146253.0
2022-08-23 09:50:00,45.98,46.18,45.98,46.09,99575.0,43.2752,43.4634,43.2752,43.3787,99575.0
2022-08-23 10:00:00,46.09,46.27,46.02,46.27,129491.0,43.3787,43.5481,43.3128,43.5481,129491.0
2022-08-23 10:10:00,46.27,46.35,46.23,46.32,55856.0,43.5481,43.6234,43.5105,43.5952,55856.0
2022-08-23 10:20:00,46.33,46.36,46.01,46.01,84192.0,43.6046,43.6328,43.3034,43.3034,84192.0
2022-08-23 10:30:00,46.01,46.19,45.97,45.98,78578.0,43.3034,43.4728,43.2657,43.2752,78578.0
2022-08-23 10:40:00,45.99,46.01,45.89,45.92,64600.0,43.2846,43.3034,43.1905,43.2187,64600.0
2022-08-23 10:50:00,45.91,45.98,45.71,45.73,70165.0,43.2093,43.2752,43.021,43.0399,70165.0
2022-08-23 11:00:00,45.74,45.75,45.54,45.73,132821.0,43.0493,43.0587,42.861,43.0399,132821.0
2022-08-23 11:10:00,45.73,45.84,45.73,45.83,44644.0,43.0399,43.1434,43.0399,43.134,44644.0
2022-08-23 11:20:00,45.83,45.84,45.73,45.75,47743.0,43.134,43.1434,43.0399,43.0587,47743.0
2022-08-23 11:30:00,45.75,45.88,45.74,45.84,57473.0,43.0587,43.181,43.0493,43.1434,57473.0
2022-08-23 11:40:00,45.85,45.86,45.71,45.79,33228.0,43.1528,43.1622,43.021,43.0963,33228.0
2022-08-23 11:50:00,45.79,45.8,45.68,45.77,34539.0,43.0963,43.1057,42.9928,43.0775,34539.0
2022-08-23 12:00:00,45.77,45.78,45.66,45.77,46242.0,43.0775,43.0869,42.974,43.0775,46242.0
2022-08-23 12:10:00,45.78,45.79,45.68,45.71,31035.0,43.0869,43.0963,42.9928,43.021,31035.0
2022-08-23 12:20:00,45.73,45.76,45.67,45.7,23365.0,43.0399,43.0681,42.9834,43.0116,23365.0
2022-08-23 12:30:00,45.7,45.85,45.69,45.82,28822.0,43.0116,43.1528,43.0022,43.1246,28822.0
2022-08-23 12:40:00,45.82,45.82,45.69,45.69,34980.0,43.1246,43.1246,43.0022,43.0022,34980.0
2022-08-23 12:50:00,45.69,45.77,45.68,45.76,356899.0,43.0022,43.0775,42.9928,43.0681,356899.0
2022-08-23 13:00:00,45.76,45.77,45.66,45.68,97093.0,43.0681,43.0775,42.974,42.9928,97093.0
2022-08-23 13:10:00,45.67,45.71,45.6,45.66,37236.0,42.9834,43.021,42.9175,42.974,37236.0
2022-08-23 13:20:00,45.66,45.83,45.57,45.81,54051.0,42.974,43.134,42.8893,43.1152,54051.0
2022-08-23 13:30:00,45.81,45.85,45.66,45.66,53983.0,43.1152,43.1528,42.974,42.974,53983.0
2022-08-23 13:40:00,45.66,45.71,45.58,45.62,37398.0,42.974,43.021,42.8987,42.9363,37398.0
2022-08-23 13:50:00,45.61,45.62,45.53,45.54,35589.0,42.9269,42.9363,42.8516,42.861,35589.0
2022-08-23 14:00:00,45.54,45.63,45.5,45.59,26212.0,42.861,42.9457,42.8234,42.9081,26212.0
2022-08-23 14:10:00,45.59,45.68,45.56,45.66,35027.0,42.9081,42.9928,42.8799,42.974,35027.0
2022-08-23 14:20:00,45.66,45.68,45.61,45.64,38827.0,42.974,42.9928,42.9269,42.9552,38827.0
2022-08-23 14:30:00,45.64,45.64,45.56,45.59,24292.0,42.9552,42.9552,42.8799,42.9081,24292.0
2022-08-23 14:40:00,45.59,45.64,45.54,45.56,24859.0,42.9081,42.9552,42.861,42.8799,24859.0
2022-08-23 14:50:00,45.57,45.58,45.45,45.53,25855.0,42.8893,42.8987,42.7763,42.8516,25855.0
2022-08-23 15:00:00,45.53,45.63,45.52,45.55,43266.0,42.8516,42.9457,42.8422,42.8705,43266.0
2022-08-23 15:10:00,45.55,45.58,45.5,45.57,36503.0,42.8705,42.8987,42.8234,42.8893,36503.0
2022-08-23 15:20:00,45.56,45.56,45.45,45.48,43964.0,42.8799,42.8799,42.7763,42.8046,43964.0
2022-08-23 15:30:00,45.49,45.51,45.41,45.41,66546.0,42.814,42.8328,42.7387,42.7387,66546.0
2022-08-23 15:40:00,45.42,45.46,45.34,45.4,146628.0,42.7481,42.7858,42.6728,42.7293,146628.0
2022-08-23 15:50:00,45.4,45.49,45.32,45.43,411995.0,42.7293,42.814,42.654,42.7575,411995.0
2022-08-24 09:30:00,45.37,45.68,45.17,45.61,156706.0,42.701,42.9928,42.5128,42.9269,156706.0
2022-08-24 09:40:00,45.62,45.78,45.53,45.73,84622.0,42.9363,43.0869,42.8516,43.0399,84622.0
2022-08-24 09:50:00,45.73,45.93,45.73,45.84,71209.0,43.0399,43.2281,43.0399,43.1434,71209.0
2022-08-24 10:00:00,45.85,45.98,45.75,45.85,89510.0,43.1528,43.2752,43.0587,43.1528,89510.0
2022-08-24 10:10:00,45.85,46.03,45.85,46.01,67836.0,43.1528,43.3222,43.1528,43.3034,67836.0
2022-08-24 10:20:00,46.0,46.24,45.95,46.16,117853.0,43.294,43.5199,43.2469,43.4446,117853.0
2022-08-24 10:30:00,46.15,46.19,45.99,46.01,304949.0,43.4352,43.4728,43.2846,43.3034,304949.0
2022-08-24 10:40:00,46.0,46.01,45.9,45.93,86110.0,43.294,43.3034,43.1999,43.2281,86110.0
2022-08-24 10:50:00,45.94,46.05,45.9,46.03,48770.0,43.2375,43.341,43.1999,43.3222,48770.0
2022-08-24 11:00:00,46.03,46.18,46.03,46.09,48704.0,43.3222,43.4634,43.3222,43.3787,48704.0
2022-08-24 11:10:00,46.09,46.2,45.99,46.17,53493.0,43.3787,43.4822,43.2846,43.454,53493.0
2022-08-24 11:20:00,46.18,46.24,46.12,46.14,54593.0,43.4634,43.5199,43.4069,43.4257,54593.0
2022-08-24 11:30:00,46.14,46.17,46.1,46.16,27951.0,43.4257,43.454,43.3881,43.4446,27951.0
2022-08-24 11:40:00,46.16,46.26,46.13,46.2,61569.0,43.4446,43.5387,43.4163,43.4822,61569.0
2022-08-24 11:50:00,46.21,46.23,46.17,46.18,41135.0,43.4916,43.5105,43.454,43.4634,41135.0
2022-08-24 12:00:00,46.16,46.24,46.16,46.2,41523.0,43.4446,43.5199,43.4446,43.4822,41523.0
2022-08-24 12:10:00,46.2,46.22,46.12,46.13,25835.0,43.4822,43.501,43.4069,43.4163,25835.0
2022-08-24 12:20:00,46.13,46.13,45.99,46.0,30919.0,43.4163,43.4163,43.2846,43.294,30919.0
2022-08-24 12:30:00,45.99,46.01,45.84,45.85,45450.0,43.2846,43.3034,43.1434,43.1528,45450.0
2022-08-24 12:40:00,45.85,45.88,45.72,45.79,40059.0,43.1528,43.181,43.0305,43.0963,40059.0
2022-08-24 12:50:00,45.8,45.84,45.78,45.83,19212.0,43.1057,43.1434,43.0869,43.134,19212.0
2022-08-24 13:00:00,45.84,45.85,45.73,45.83,21770.0,43.1434,43.1528,43.0399,43.134,21770.0
2022-08-24 13:10:00,45.83,45.83,45.72,45.73,17961.0,43.134,43.134,43.0305,43.0399,17961.0
2022-08-24 13:20:00,45.72,45.72,45.52,45.53,58621.0,43.0305,43.0305,42.8422,42.8516,58621.0
2022-08-24 13:30:00,45.52,45.58,45.51,45.57,65747.0,42.8422,42.8987,42.8328,42.8893,65747.0
2022-08-24 13:40:00,45.58,45.69,45.55,45.66,26468.0,42.8987,43.0022,42.8705,42.974,26468.0
2022-08-24 13:50:00,45.66,45.74,45.66,45.7,36393.0,42.974,43.0493,42.974,43.0116,36393.0
2022-08-24 14:00:00,45.71,45.74,45.68,45.73,32403.0,43.021,43.0493,42.9928,43.0399,32403.0
2022-08-24 14:10:00,45.74,45.77,45.68,45.69,35971.0,43.0493,43.0775,42.9928,43.0022,35971.0
2022-08-24 14:20:00,45.69,45.74,45.65,45.7,51064.0,43.0022,43.0493,42.9646,43.0116,51064.0
2022-08-24 14:30:00,45.7,45.71,45.64,45.69,29285.0,43.0116,43.021,42.9552,43.0022,29285.0
2022-08-24 14:40:00,45.69,45.69,45.54,45.59,49858.0,43.0022,43.0022,42.861,42.9081,49858.0
2022-08-24 14:50:00,45.59,45.68,45.58,45.68,32975.0,42.9081,42.9928,42.8987,42.9928,32975.0
2022-08-24 15:00:00,45.69,45.7,45.64,45.67,33790.0,43.0022,43.0116,42.9552,42.9834,33790.0
2022-08-24 15:10:00,45.68,45.69,45.62,45.68,39269.0,42.9928,43.0022,42.9363,42.9928,39269.0
2022-08-24 15:20:00,45.67,45.69,45.54,45.57,66054.0,42.9834,43.0022,42.861,42.8893,66054.0
2022-08-24 15:30:00,45.57,45.65,45.52,45.63,72830.0,42.8893,42.9646,42.8422,42.9457,72830.0
2022-08-24 15:40:00,45.63,45.65,45.6,45.63,75469.0,42.9457,42.9646,42.9175,42.9457,75469.0
2022-08-24 15:50:00,45.63,45.65,45.48,45.53,439383.0,42.9457,42.9646,42.8046,42.8516,439383.0
2022-08-25 09:30:00,45.72,45.92,45.56,45.83,107063.0,43.0305,43.2187,42.8799,43.134,107063.0
2022-08-25 09:40:00,45.84,45.86,45.67,45.73,64858.0,43.1434,43.1622,42.9834,43.0399,64858.0
2022-08-25 09:50:00,45.72,46.04,45.66,46.03,66361.0,43.0305,43.3316,42.974,43.3222,66361.0
2022-08-25 10:00:00,46.04,46.2,46.03,46.11,88692.0,43.3316,43.4822,43.3222,43.3975,88692.0
2022-08-25 10:10:00,46.1,46.15,46.01,46.03,48959.0,43.3881,43.4352,43.3034,43.3222,48959.0
2022-08-25 10:20:00,46.01,46.18,46.0,46.14,43363.0,43.3034,43.4634,43.294,43.4257,43363.0
2022-08-25 10:30:00,46.14,46.23,46.11,46.2,55710.0,43.4257,43.5105,43.3975,43.4822,55710.0
2022-08-25 10:40:00,46.19,46.29,46.19,46.29,45387.0,43.4728,43.5669,43.4728,43.5669,45387.0
2022-08-25 10:50:00,46.29,46.29,46.16,46.19,31893.0,43.5669,43.5669,43.4446,43.4728,31893.0
2022-08-25 11:00:00,46.19,46.2,46.1,46.15,35199.0,43.4728,43.4822,43.3881,43.4352,35199.0
2022-08-25 11:10:00,46.14,46.19,46.07,46.11,213584.0,43.4257,43.4728,43.3599,43.3975,213584.0
2022-08-25 11:20:00,46.12,46.17,46.05,46.16,41837.0,43.4069,43.454,43.341,43.4446,41837.0
2022-08-25 11:30:00,46.16,46.23,46.12,46.22,48783.0,43.4446,43.5105,43.4069,43.501,48783.0
2022-08-25 11:40:00,46.22,46.27,46.19,46.25,40318.0,43.501,43.5481,43.4728,43.5293,40318.0
2022-08-25 11:50:00,46.25,46.32,46.19,46.31,51934.0,43.5293,43.5952,43.4728,43.5857,51934.0
2022-08-25 12:00:00,46.31,46.38,46.25,46.32,41002.0,43.5857,43.6516,43.5293,43.5952,41002.0
2022-08-25 12:10:00,46.32,46.35,46.26,46.28,41739.0,43.5952,43.6234,43.5387,43.5575,41739.0
2022-08-25 12:20:00,46.29,46.3,46.23,46.28,20125.0,43.5669,43.5763,43.5105,43.5575,20125.0
2022-08-25 12:30:00,46.28,46.29,46.23,46.27,20979.0,43.5575,43.5669,43.5105,43.5481,20979.0
2022-08-25 12:40:00,46.26,46.29,46.18,46.2,26543.0,43.5387,43.5669,43.4634,43.4822,26543.0
2022-08-25 12:50:00,46.21,46.23,46.15,46.17,31639.0,43.4916,43.5105,43.4352,43.454,31639.0
2022-08-25 13:00:00,46.17,46.28,46.16,46.17,41801.0,43.454,43.5575,43.4446,43.454,41801.0
2022-08-25 13:10:00,46.17,46.21,46.12,46.18,31480.0,43.454,43.4916,43.4069,43.4634,31480.0
2022-08-25 13:20:00,46.18,46.33,46.18,46.28,29994.0,43.4634,43.6046,43.4634,43.5575,29994.0
2022-08-25 13:30:00,46.29,46.35,46.26,46.32,42821.0,43.5669,43.6234,43.5387,43.5952,42821.0
2022-08-25 13:40:00,46.31,46.46,46.31,46.41,41460.0,43.5857,43.7269,43.5857,43.6799,41460.0
2022-08-25 13:50:00,46.41,46.42,46.36,46.39,19438.0,43.6799,43.6893,43.6328,43.661,19438.0
2022-08-25 14:00:00,46.39,46.39,46.24,46.26,36023.0,43.661,43.661,43.5199,43.5387,36023.0
2022-08-25 14:10:00,46.24,46.29,46.22,46.25,23278.0,43.5199,43.5669,43.501,43.5293,23278.0
2022-08-25 14:20:00,46.26,46.28,46.22,46.27,16439.0,43.5387,43.5575,43.501,43.5481,16439.0
2022-08-25 14:30:00,46.27,46.28,46.13,46.15,30846.0,43.5481,43.5575,43.4163,43.4352,30846.0
2022-08-25 14:40:00,46.14,46.14,46.02,46.05,53182.0,43.4257,43.4257,43.3128,43.341,53182.0
2022-08-25 14:50:00,46.04,46.16,46.01,46.15,26141.0,43.3316,43.4446,43.3034,43.4352,26141.0
2022-08-25 15:00:00,46.15,46.18,46.08,46.09,17882.0,43.4352,43.4634,43.3693,43.3787,17882.0
2022-08-25 15:10:00,46.09,46.17,46.07,46.16,24078.0,43.3787,43.454,43.3599,43.4446,24078.0
2022-08-25 15:20:00,46.16,46.28,46.15,46.23,59633.0,43.4446,43.5575,43.4352,43.5105,59633.0
2022-08-25 15:30:00,46.23,46.24,46.14,46.23,67957.0,43.5105,43.5199,43.4257,43.5105,67957.0
2022-08-25 15:40:00,46.23,46.44,46.21,46.41,128881.0,43.5105,43.7081,43.4916,43.6799,128881.0
2022-08-25 15:50:00,46.42,46.62,46.4,46.59,336029.0,43.6893,43.8775,43.6705,43.8493,336029.0
2022-08-26 09:30:00,47.03,47.21,46.72,46.73,176799.0,44.2634,44.4328,43.9716,43.981,176799.0
2022-08-26 09:40:00,46.73,46.83,46.66,46.66,68154.0,43.981,44.0752,43.9152,43.9152,68154.0
2022-08-26 09:50:00,46.67,46.67,46.47,46.57,42840.0,43.9246,43.9246,43.7363,43.8305,42840.0
2022-08-26 10:00:00,46.55,46.72,45.98,46.69,107267.0,43.8116,43.9716,43.2752,43.9434,107267.0
2022-08-26 10:10:00,46.69,46.79,46.32,46.4,119773.0,43.9434,44.0375,43.5952,43.6705,119773.0
2022-08-26 10:20:00,46.41,46.42,45.81,45.82,94643.0,43.6799,43.6893,43.1152,43.1246,94643.0
2022-08-26 10:30:00,45.82,45.83,45.58,45.63,72943.0,43.1246,43.134,42.8987,42.9457,72943.0
2022-08-26 10:40:00,45.64,45.7,45.59,45.68,51833.0,42.9552,43.0116,42.9081,42.9928,51833.0
2022-08-26 10:50:00,45.66,45.66,45.48,45.53,39644.0,42.974,42.974,42.8046,42.8516,39644.0
2022-08-26 11:00:00,45.52,45.55,45.24,45.31,59836.0,42.8422,42.8705,42.5787,42.6446,59836.0
2022-08-26 11:10:00,45.3,45.33,45.17,45.21,46810.0,42.6352,42.6634,42.5128,42.5505,46810.0
2022-08-26 11:20:00,45.22,45.34,45.1,45.28,64587.0,42.5599,42.6728,42.4469,42.6163,64587.0
2022-08-26 11:30:00,45.28,45.37,45.26,45.29,28488.0,42.6163,42.701,42.5975,42.6258,28488.0
2022-08-26 11:40:00,45.29,45.35,45.2,45.34,38041.0,42.6258,42.6822,42.541,42.6728,38041.0
2022-08-26 11:50:00,45.33,45.4,45.27,45.27,28945.0,42.6634,42.7293,42.6069,42.6069,28945.0
2022-08-26 12:00:00,45.28,45.28,45.11,45.18,26180.0,42.6163,42.6163,42.4563,42.5222,26180.0
2022-08-26 12:10:00,45.19,45.21,45.01,45.04,45621.0,42.5316,42.5505,42.3622,42.3905,45621.0
2022-08-26 12:20:00,45.04,45.04,44.96,45.0,30296.0,42.3905,42.3905,42.3152,42.3528,30296.0
2022-08-26 12:30:00,45.0,45.04,44.94,44.94,34180.0,42.3528,42.3905,42.2963,42.2963,34180.0
2022-08-26 12:40:00,44.95,45.1,44.94,45.09,47019.0,42.3058,42.4469,42.2963,42.4375,47019.0
2022-08-26 12:50:00,45.09,45.14,45.03,45.11,24304.0,42.4375,42.4846,42.381,42.4563,24304.0
2022-08-26 13:00:00,45.11,45.12,45.06,45.1,16977.0,42.4563,42.4658,42.4093,42.4469,16977.0
2022-08-26 13:10:00,45.09,45.1,45.0,45.05,21901.0,42.4375,42.4469,42.3528,42.3999,21901.0
2022-08-26 13:20:00,45.04,45.12,45.02,45.07,19774.0,42.3905,42.4658,42.3716,42.4187,19774.0
2022-08-26 13:30:00,45.07,45.09,44.99,45.0,27100.0,42.4187,42.4375,42.3434,42.3528,27100.0
2022-08-26 13:40:00,45.0,45.0,44.9,44.97,21992.0,42.3528,42.3528,42.2587,42.3246,21992.0
2022-08-26 13:50:00,44.97,44.98,44.92,44.95,21961.0,42.3246,42.334,42.2775,42.3058,21961.0
2022-08-26 14:00:00,44.96,45.03,44.93,44.95,29162.0,42.3152,42.381,42.2869,42.3058,29162.0
2022-08-26 14:10:00,44.94,44.97,44.84,44.84,27840.0,42.2963,42.3246,42.2022,42.2022,27840.0
2022-08-26 14:20:00,44.84,44.9,44.83,44.85,23234.0,42.2022,42.2587,42.1928,42.2116,23234.0
2022-08-26 14:30:00,44.86,44.91,44.83,44.88,28681.0,42.221,42.2681,42.1928,42.2399,28681.0
2022-08-26 14:40:00,44.89,44.89,44.81,44.83,27909.0,42.2493,42.2493,42.174,42.1928,27909.0
2022-08-26 14:50:00,44.83,44.85,44.78,44.81,33945.0,42.1928,42.2116,42.1458,42.174,33945.0
2022-08-26 15:00:00,44.8,44.89,44.72,44.73,49884.0,42.1646,42.2493,42.0893,42.0987,49884.0
2022-08-26 15:10:00,44.72,44.75,44.64,44.72,49337.0,42.0893,42.1175,42.014,42.0893,49337.0
2022-08-26 15:20:00,44.71,44.73,44.59,44.65,83694.0,42.0799,42.0987,41.9669,42.0234,83694.0
2022-08-26 15:30:00,44.65,44.69,44.55,44.57,92956.0,42.0234,42.061,41.9293,41.9481,92956.0
2022-08-26 15:40:00,44.57,44.62,44.51,44.59,147277.0,41.9481,41.9952,41.8916,41.9669,147277.0
2022-08-26 15:50:00,44.58,44.66,44.53,44.53,416850.0,41.9575,42.0328,41.9105,41.9105,416850.0
2022-08-29 09:30:00,44.26,44.46,43.9,44.35,239836.0,41.6563,41.8446,41.3175,41.741,239836.0
2022-08-29 09:40:00,44.36,44.48,44.27,44.38,122386.0,41.7505,41.8634,41.6658,41.7693,122386.0
2022-08-29 09:50:00,44.39,44.52,44.34,44.34,75702.0,41.7787,41.901,41.7316,41.7316,75702.0
2022-08-29 10:00:00,44.34,44.45,44.27,44.41,99288.0,41.7316,41.8352,41.6658,41.7975,99288.0
2022-08-29 10:10:00,44.41,44.65,44.37,44.62,70798.0,41.7975,42.0234,41.7599,41.9952,70798.0
2022-08-29 10:20:00,44.62,44.63,44.49,44.51,73902.0,41.9952,42.0046,41.8728,41.8916,73902.0
2022-08-29 10:30:00,44.5,44.56,44.33,44.36,55265.0,41.8822,41.9387,41.7222,41.7505,55265.0
2022-08-29 10:40:00,44.34,44.45,44.31,44.41,44050.0,41.7316,41.8352,41.7034,41.7975,44050.0
2022-08-29 10:50:00,44.43,44.45,44.27,44.28,174316.0,41.8163,41.8352,41.6658,41.6752,174316.0
2022-08-29 11:00:00,44.27,44.39,44.15,44.23,48821.0,41.6658,41.7787,41.5528,41.6281,48821.0
2022-08-29 11:10:00,44.25,44.36,44.16,44.35,77014.0,41.6469,41.7505,41.5622,41.741,77014.0
2022-08-29 11:20:00,44.35,44.46,44.33,44.35,43070.0,41.741,41.8446,41.7222,41.741,43070.0
2022-08-29 11:30:00,44.35,44.54,44.28,44.47,40462.0,41.741,41.9199,41.6752,41.854,40462.0
2022-08-29 11:40:00,44.47,44.57,44.4,44.55,44085.0,41.854,41.9481,41.7881,41.9293,44085.0
2022-08-29 11:50:00,44.56,44.62,44.51,44.61,36465.0,41.9387,41.9952,41.8916,41.9858,36465.0
2022-08-29 12:00:00,44.61,44.76,44.61,44.7,53786.0,41.9858,42.1269,41.9858,42.0705,53786.0
2022-08-29 12:10:00,44.7,44.85,44.68,44.79,141714.0,42.0705,42.2116,42.0516,42.1552,141714.0
2022-08-29 12:20:00,44.78,44.82,44.7,44.73,44298.0,42.1458,42.1834,42.0705,42.0987,44298.0
2022-08-29 12:30:00,44.73,44.74,44.61,44.62,36363.0,42.0987,42.1081,41.9858,41.9952,36363.0
2022-08-29 12:40:00,44.62,44.79,44.61,44.78,31046.0,41.9952,42.1552,41.9858,42.1458,31046.0
2022-08-29 12:50:00,44.77,44.82,44.71,44.73,26621.0,42.1363,42.1834,42.0799,42.0987,26621.0
2022-08-29 13:00:00,44.72,44.8,44.7,44.75,26161.0,42.0893,42.1646,42.0705,42.1175,26161.0
2022-08-29 13:10:00,44.74,44.76,44.62,44.65,39152.0,42.1081,42.1269,41.9952,42.0234,39152.0
2022-08-29 13:20:00,44.66,44.68,44.56,44.58,41593.0,42.0328,42.0516,41.9387,41.9575,41593.0
2022-08-29 13:30:00,44.58,44.68,44.54,44.54,45136.0,41.9575,42.0516,41.9199,41.9199,45136.0
2022-08-29 13:40:00,44.54,44.68,44.5,44.56,39842.0,41.9199,42.0516,41.8822,41.9387,39842.0
2022-08-29 13:50:00,44.56,44.66,44.56,44.61,32351.0,41.9387,42.0328,41.9387,41.9858,32351.0
2022-08-29 14:00:00,44.61,44.61,44.49,44.53,36871.0,41.9858,41.9858,41.8728,41.9105,36871.0
2022-08-29 14:10:00,44.53,44.58,44.45,44.47,39887.0,41.9105,41.9575,41.8352,41.854,39887.0
2022-08-29 14:20:00,44.49,44.6,44.47,44.58,33970.0,41.8728,41.9763,41.854,41.9575,33970.0
2022-08-29 14:30:00,44.58,44.64,44.56,44.61,30996.0,41.9575,42.014,41.9387,41.9858,30996.0
2022-08-29 14:40:00,44.61,44.65,44.57,44.59,20468.0,41.9858,42.0234,41.9481,41.9669,20468.0
2022-08-29 14:50:00,44.58,44.62,44.48,44.61,51729.0,41.9575,41.9952,41.8634,41.9858,51729.0
2022-08-29 15:00:00,44.62,44.74,44.61,44.69,47599.0,41.9952,42.1081,41.9858,42.061,47599.0
2022-08-29 15:10:00,44.69,44.76,44.65,44.69,40961.0,42.061,42.1269,42.0234,42.061,40961.0
2022-08-29 15:20:00,44.68,44.7,44.56,44.59,75755.0,42.0516,42.0705,41.9387,41.9669,75755.0
2022-08-29 15:30:00,44.58,44.63,44.53,44.61,68069.0,41.9575,42.0046,41.9105,41.9858,68069.0
2022-08-29 15:40:00,44.61,44.71,44.58,44.61,140097.0,41.9858,42.0799,41.9575,41.9858,140097.0
2022-08-29 15:50:00,44.61,44.62,44.44,44.46,402297.0,41.9858,41.9952,41.8258,41.8446,402297.0
2022-08-30 09:30:00,44.78,45.07,44.78,44.91,99323.0,42.1458,42.4187,42.1458,42.2681,99323.0
2022-08-30 09:40:00,44.93,45.03,44.77,44.93,90867.0,42.2869,42.381,42.1363,42.2869,90867.0
2022-08-30 09:50:00,44.94,44.96,44.59,44.63,56991.0,42.2963,42.3152,41.9669,42.0046,56991.0
2022-08-30 10:00:00,44.6,44.85,44.5,44.61,81353.0,41.9763,42.2116,41.8822,41.9858,81353.0
2022-08-30 10:10:00,44.61,44.68,44.47,44.66,58313.0,41.9858,42.0516,41.854,42.0328,58313.0
2022-08-30 10:20:00,44.66,44.68,44.49,44.52,35410.0,42.0328,42.0516,41.8728,41.901,35410.0
2022-08-30 10:30:00,44.5,44.53,44.2,44.27,57012.0,41.8822,41.9105,41.5999,41.6658,57012.0
2022-08-30 10:40:00,44.25,44.3,44.12,44.13,39712.0,41.6469,41.694,41.5246,41.534,39712.0
2022-08-30 10:50:00,44.12,44.44,44.08,44.44,42679.0,41.5246,41.8258,41.4869,41.8258,42679.0
2022-08-30 11:00:00,44.42,44.5,44.33,44.39,63713.0,41.8069,41.8822,41.7222,41.7787,63713.0
2022-08-30 11:10:00,44.39,44.52,44.28,44.51,64163.0,41.7787,41.901,41.6752,41.8916,64163.0
2022-08-30 11:20:00,44.5,44.58,44.39,44.49,64868.0,41.8822,41.9575,41.7787,41.8728,64868.0
2022-08-30 11:30:00,44.48,44.61,44.47,44.5,56027.0,41.8634,41.9858,41.854,41.8822,56027.0
2022-08-30 11:40:00,44.5,44.51,44.36,44.37,42959.0,41.8822,41.8916,41.7505,41.7599,42959.0
2022-08-30 11:50:00,44.38,44.58,44.35,44.53,61876.0,41.7693,41.9575,41.741,41.9105,61876.0
2022-08-30 12:00:00,44.52,44.67,44.52,44.58,78727.0,41.901,42.0422,41.901,41.9575,78727.0
2022-08-30 12:10:00,44.58,44.74,44.51,44.53,52424.0,41.9575,42.1081,41.8916,41.9105,52424.0
2022-08-30 12:20:00,44.52,44.52,44.41,44.44,30482.0,41.901,41.901,41.7975,41.8258,30482.0
2022-08-30 12:30:00,44.44,44.44,44.33,44.4,40654.0,41.8258,41.8258,41.7222,41.7881,40654.0
2022-08-30 12:40:00,44.4,44.4,44.24,44.34,50132.0,41.7881,41.7881,41.6375,41.7316,50132.0
2022-08-30 12:50:00,44.33,44.39,44.31,44.33,36502.0,41.7222,41.7787,41.7034,41.7222,36502.0
2022-08-30 13:00:00,44.32,44.45,44.29,44.32,39788.0,41.7128,41.8352,41.6846,41.7128,39788.0
2022-08-30 13:10:00,44.31,44.32,44.21,44.22,37252.0,41.7034,41.7128,41.6093,41.6187,37252.0
2022-08-30 13:20:00,44.22,44.23,44.16,44.22,43715.0,41.6187,41.6281,41.5622,41.6187,43715.0
2022-08-30 13:30:00,44.22,44.3,44.18,44.3,42074.0,41.6187,41.694,41.581,41.694,42074.0
2022-08-30 13:40:00,44.3,44.4,44.19,44.39,37620.0,41.694,41.7881,41.5905,41.7787,37620.0
2022-08-30 13:50:00,44.39,44.45,44.36,44.37,47635.0,41.7787,41.8352,41.7505,41.7599,47635.0
2022-08-30 14:00:00,44.37,44.4,44.29,44.31,65318.0,41.7599,41.7881,41.6846,41.7034,65318.0
2022-08-30 14:10:00,44.3,44.39,44.29,44.31,49626.0,41.694,41.7787,41.6846,41.7034,49626.0
2022-08-30 14:20:00,44.3,44.35,44.2,44.22,52625.0,41.694,41.741,41.5999,41.6187,52625.0
2022-08-30 14:30:00,44.22,44.38,44.21,44.32,49615.0,41.6187,41.7693,41.6093,41.7128,49615.0
2022-08-30 14:40:00,44.32,44.34,44.18,44.21,43521.0,41.7128,41.7316,41.581,41.6093,43521.0
2022-08-30 14:50:00,44.22,44.27,44.15,44.21,69222.0,41.6187,41.6658,41.5528,41.6093,69222.0
2022-08-30 15:00:00,44.2,44.44,44.2,44.43,73809.0,41.5999,41.8258,41.5999,41.8163,73809.0
2022-08-30 15:10:00,44.43,44.54,44.38,44.47,86240.0,41.8163,41.9199,41.7693,41.854,86240.0
2022-08-30 15:20:00,44.47,44.49,44.36,44.38,65752.0,41.854,41.8728,41.7505,41.7693,65752.0
2022-08-30 15:30:00,44.38,44.45,44.28,44.43,106859.0,41.7693,41.8352,41.6752,41.8163,106859.0
2022-08-30 15:40:00,44.44,44.53,44.35,44.4,140595.0,41.8258,41.9105,41.741,41.7881,140595.0
2022-08-30 15:50:00,44.4,44.5,44.34,44.47,501204.0,41.7881,41.8822,41.7316,41.854,501204.0
2022-08-31 09:30:00,44.65,44.81,44.17,44.43,152720.0,42.2329,42.3842,41.7789,42.0248,152720.0
2022-08-31 09:40:00,44.41,44.72,44.36,44.64,93227.0,42.0059,42.2991,41.9586,42.2234,93227.0
2022-08-31 09:50:00,44.65,44.8,44.63,44.64,41291.0,42.2329,42.3748,42.214,42.2234,41291.0
2022-08-31 10:00:00,44.63,44.75,44.42,44.43,68395.0,42.214,42.3275,42.0153,42.0248,68395.0
2022-08-31 10:10:00,44.44,44.62,44.39,44.46,49645.0,42.0343,42.2045,41.987,42.0532,49645.0
2022-08-31 10:20:00,44.48,44.58,44.23,44.23,62223.0,42.0721,42.1667,41.8356,41.8356,62223.0
2022-08-31 10:30:00,44.24,44.39,44.2,44.21,54025.0,41.8451,41.987,41.8073,41.8167,54025.0
2022-08-31 10:40:00,44.21,44.43,44.18,44.37,52102.0,41.8167,42.0248,41.7883,41.9681,52102.0
2022-08-31 10:50:00,44.37,44.42,44.17,44.19,44738.0,41.9681,42.0153,41.7789,41.7978,44738.0
2022-08-31 11:00:00,44.18,44.22,44.09,44.17,43466.0,41.7883,41.8262,41.7032,41.7789,43466.0
2022-08-31 11:10:00,44.16,44.25,44.12,44.24,41327.0,41.7694,41.8546,41.7316,41.8451,41327.0
2022-08-31 11:20:00,44.25,44.28,44.18,44.21,49032.0,41.8546,41.8829,41.7883,41.8167,49032.0
2022-08-31 11:30:00,44.2,44.38,44.14,44.29,38323.0,41.8073,41.9775,41.7505,41.8924,38323.0
2022-08-31 11:40:00,44.28,44.37,44.24,44.32,32189.0,41.8829,41.9681,41.8451,41.9208,32189.0
2022-08-31 11:50:00,44.32,44.44,44.31,44.41,32023.0,41.9208,42.0343,41.9113,42.0059,32023.0
2022-08-31 12:00:00,44.41,44.43,44.33,44.37,51978.0,42.0059,42.0248,41.9302,41.9681,51978.0
2022-08-31 12:10:00,44.37,44.37,44.24,44.27,43954.0,41.9681,41.9681,41.8451,41.8735,43954.0
2022-08-31 12:20:00,44.26,44.34,44.2,44.34,53035.0,41.864,41.9397,41.8073,41.9397,53035.0
2022-08-31 12:30:00,44.33,44.42,44.28,44.31,34877.0,41.9302,42.0153,41.8829,41.9113,34877.0
2022-08-31 12:40:00,44.31,44.32,44.2,44.32,33477.0,41.9113,41.9208,41.8073,41.9208,33477.0
2022-08-31 12:50:00,44.32,44.36,44.22,44.36,31923.0,41.9208,41.9586,41.8262,41.9586,31923.0
2022-08-31 13:00:00,44.35,44.37,44.31,44.35,35389.0,41.9491,41.9681,41.9113,41.9491,35389.0
2022-08-31 13:10:00,44.36,44.4,44.2,44.23,34498.0,41.9586,41.9964,41.8073,41.8356,34498.0
2022-08-31 13:20:00,44.23,44.23,44.15,44.2,34994.0,41.8356,41.8356,41.76,41.8073,34994.0
2022-08-31 13:30:00,44.2,44.23,44.12,44.13,36718.0,41.8073,41.8356,41.7316,41.741,36718.0
2022-08-31 13:40:00,44.13,44.18,44.09,44.15,35163.0,41.741,41.7883,41.7032,41.76,35163.0
2022-08-31 13:50:00,44.14,44.19,44.13,44.17,22942.0,41.7505,41.7978,41.741,41.7789,22942.0
2022-08-31 14:00:00,44.17,44.21,44.06,44.18,33617.0,41.7789,41.8167,41.6748,41.7883,33617.0
2022-08-31 14:10:00,44.19,44.2,44.12,44.13,25034.0,41.7978,41.8073,41.7316,41.741,25034.0
2022-08-31 14:20:00,44.13,44.14,44.08,44.11,25971.0,41.741,41.7505,41.6938,41.7221,25971.0
2022-08-31 14:30:00,44.1,44.1,43.95,43.95,36248.0,41.7127,41.7127,41.5708,41.5708,36248.0
2022-08-31 14:40:00,43.95,43.99,43.91,43.96,37744.0,41.5708,41.6086,41.533,41.5803,37744.0
2022-08-31 14:50:00,43.96,43.99,43.9,43.95,25737.0,41.5803,41.6086,41.5235,41.5708,25737.0
2022-08-31 15:00:00,43.95,44.07,43.93,44.02,31136.0,41.5708,41.6843,41.5519,41.637,31136.0
2022-08-31 15:10:00,44.01,44.15,44.0,44.12,45975.0,41.6275,41.76,41.6181,41.7316,45975.0
2022-08-31 15:20:00,44.12,44.12,43.97,43.97,51163.0,41.7316,41.7316,41.5897,41.5897,51163.0
2022-08-31 15:30:00,43.97,44.03,43.92,44.02,61338.0,41.5897,41.6465,41.5424,41.637,61338.0
2022-08-31 15:40:00,44.02,44.25,44.0,44.17,109337.0,41.637,41.8546,41.6181,41.7789,109337.0
2022-08-31 15:50:00,44.18,44.3,44.11,44.12,580638.0,41.7883,41.9018,41.7221,41.7316,580638.0
2022-09-01 09:30:00,43.98,44.3,43.86,44.28,124751.0,41.5992,41.9018,41.4857,41.8829,124751.0
2022-09-01 09:40:00,44.27,44.47,44.27,44.29,82915.0,41.8735,42.0626,41.8735,41.8924,82915.0
2022-09-01 09:50:00,44.29,44.35,44.15,44.23,68261.0,41.8924,41.9491,41.76,41.8356,68261.0
2022-09-01 10:00:00,44.21,44.26,43.91,44.13,68527.0,41.8167,41.864,41.533,41.741,68527.0
2022-09-01 10:10:00,44.1,44.11,43.91,43.95,43160.0,41.7127,41.7221,41.533,41.5708,43160.0
2022-09-01 10:20:00,43.93,44.19,43.92,44.18,85539.0,41.5519,41.7978,41.5424,41.7883,85539.0
2022-09-01 10:30:00,44.2,44.2,43.96,43.98,68307.0,41.8073,41.8073,41.5803,41.5992,68307.0
2022-09-01 10:40:00,43.98,44.05,43.91,43.96,64186.0,41.5992,41.6654,41.533,41.5803,64186.0
2022-09-01 10:50:00,43.96,44.05,43.93,43.94,62438.0,41.5803,41.6654,41.5519,41.5613,62438.0
2022-09-01 11:00:00,43.92,43.99,43.79,43.91,59564.0,41.5424,41.6086,41.4195,41.533,59564.0
2022-09-01 11:10:00,43.91,43.97,43.88,43.92,48925.0,41.533,41.5897,41.5046,41.5424,48925.0
2022-09-01 11:20:00,43.91,43.91,43.73,43.75,50334.0,41.533,41.533,41.3627,41.3816,50334.0
2022-09-01 11:30:00,43.76,43.91,43.72,43.76,60783.0,41.3911,41.533,41.3532,41.3911,60783.0
2022-09-01 11:40:00,43.76,43.77,43.63,43.72,40903.0,41.3911,41.4005,41.2681,41.3532,40903.0
2022-09-01 11:50:00,43.72,43.78,43.68,43.74,62593.0,41.3532,41.41,41.3154,41.3722,62593.0
2022-09-01 12:00:00,43.74,43.9,43.73,43.87,30672.0,41.3722,41.5235,41.3627,41.4951,30672.0
2022-09-01 12:10:00,43.86,43.98,43.82,43.94,26494.0,41.4857,41.5992,41.4478,41.5613,26494.0
2022-09-01 12:20:00,43.93,44.0,43.88,43.96,34005.0,41.5519,41.6181,41.5046,41.5803,34005.0
2022-09-01 12:30:00,43.96,43.98,43.88,43.9,33444.0,41.5803,41.5992,41.5046,41.5235,33444.0
2022-09-01 12:40:00,43.89,44.01,43.88,44.01,56423.0,41.514,41.6275,41.5046,41.6275,56423.0
2022-09-01 12:50:00,44.0,44.02,43.93,44.02,32750.0,41.6181,41.637,41.5519,41.637,32750.0
2022-09-01 13:00:00,44.02,44.12,43.96,44.12,55179.0,41.637,41.7316,41.5803,41.7316,55179.0
2022-09-01 13:10:00,44.14,44.22,44.09,44.17,36654.0,41.7505,41.8262,41.7032,41.7789,36654.0
2022-09-01 13:20:00,44.17,44.36,44.17,44.34,71238.0,41.7789,41.9586,41.7789,41.9397,71238.0
2022-09-01 13:30:00,44.35,44.38,44.25,44.3,43816.0,41.9491,41.9775,41.8546,41.9018,43816.0
2022-09-01 13:40:00,44.3,44.31,44.21,44.25,29181.0,41.9018,41.9113,41.8167,41.8546,29181.0
2022-09-01 13:50:00,44.27,44.29,44.18,44.22,27888.0,41.8735,41.8924,41.7883,41.8262,27888.0
2022-09-01 14:00:00,44.23,44.34,44.17,44.25,47191.0,41.8356,41.9397,41.7789,41.8546,47191.0
2022-09-01 14:10:00,44.25,44.3,44.18,44.28,28880.0,41.8546,41.9018,41.7883,41.8829,28880.0
2022-09-01 14:20:00,44.29,44.48,44.29,44.41,48234.0,41.8924,42.0721,41.8924,42.0059,48234.0
2022-09-01 14:30:00,44.42,44.56,44.4,44.45,62043.0,42.0153,42.1478,41.9964,42.0437,62043.0
2022-09-01 14:40:00,44.44,44.46,44.35,44.37,34341.0,42.0343,42.0532,41.9491,41.9681,34341.0
2022-09-01 14:50:00,44.38,44.51,44.36,44.47,43614.0,41.9775,42.1005,41.9586,42.0626,43614.0
2022-09-01 15:00:00,44.47,44.61,44.45,44.58,67284.0,42.0626,42.1951,42.0437,42.1667,67284.0
2022-09-01 15:10:00,44.58,44.77,44.54,44.55,91946.0,42.1667,42.3464,42.1289,42.1383,91946.0
2022-09-01 15:20:00,44.55,44.6,44.43,44.44,75643.0,42.1383,42.1856,42.0248,42.0343,75643.0
2022-09-01 15:30:00,44.43,44.46,44.39,44.42,164885.0,42.0248,42.0532,41.987,42.0153,164885.0
2022-09-01 15:40:00,44.43,44.47,44.37,44.4,195121.0,42.0248,42.0626,41.9681,41.9964,195121.0
2022-09-01 15:50:00,44.41,44.8,44.41,44.78,675025.0,42.0059,42.3748,42.0059,42.3559,675025.0
2022-09-02 09:30:00,45.21,45.21,44.51,44.69,111634.0,42.7626,42.7626,42.1005,42.2707,111634.0
2022-09-02 09:40:00,44.69,44.7,44.49,44.55,62780.0,42.2707,42.2802,42.0816,42.1383,62780.0
2022-09-02 09:50:00,44.57,44.8,44.57,44.62,69665.0,42.1572,42.3748,42.1572,42.2045,69665.0
2022-09-02 10:00:00,44.64,44.8,44.51,44.78,71317.0,42.2234,42.3748,42.1005,42.3559,71317.0
2022-09-02 10:10:00,44.78,45.07,44.77,44.92,67739.0,42.3559,42.6302,42.3464,42.4883,67739.0
2022-09-02 10:20:00,44.92,45.1,44.86,45.09,37750.0,42.4883,42.6585,42.4315,42.6491,37750.0
2022-09-02 10:30:00,45.08,45.34,45.08,45.29,50406.0,42.6396,42.8855,42.6396,42.8383,50406.0
2022-09-02 10:40:00,45.29,45.37,45.27,45.36,72158.0,42.8383,42.9139,42.8193,42.9045,72158.0
2022-09-02 10:50:00,45.37,45.44,45.15,45.27,78833.0,42.9139,42.9801,42.7058,42.8193,78833.0
2022-09-02 11:00:00,45.26,45.41,45.22,45.33,49406.0,42.8099,42.9518,42.772,42.8761,49406.0
2022-09-02 11:10:00,45.34,45.46,45.34,45.46,49362.0,42.8855,42.999,42.8855,42.999,49362.0
2022-09-02 11:20:00,45.45,45.45,45.32,45.33,43603.0,42.9896,42.9896,42.8666,42.8761,43603.0
2022-09-02 11:30:00,45.34,45.39,45.25,45.34,41301.0,42.8855,42.9328,42.8004,42.8855,41301.0
2022-09-02 11:40:00,45.34,45.39,45.2,45.35,40475.0,42.8855,42.9328,42.7531,42.895,40475.0
2022-09-02 11:50:00,45.36,45.39,45.33,45.34,32372.0,42.9045,42.9328,42.8761,42.8855,32372.0
2022-09-02 12:00:00,45.34,45.37,45.27,45.31,36982.0,42.8855,42.9139,42.8193,42.8572,36982.0
2022-09-02 12:10:00,45.31,45.34,45.17,45.17,47570.0,42.8572,42.8855,42.7247,42.7247,47570.0
2022-09-02 12:20:00,45.17,45.2,44.91,44.97,66890.0,42.7247,42.7531,42.4788,42.5356,66890.0
2022-09-02 12:30:00,44.97,44.97,44.65,44.7,61285.0,42.5356,42.5356,42.2329,42.2802,61285.0
2022-09-02 12:40:00,44.72,44.72,44.55,44.61,43777.0,42.2991,42.2991,42.1383,42.1951,43777.0
2022-09-02 12:50:00,44.59,44.67,44.48,44.65,57989.0,42.1761,42.2518,42.0721,42.2329,57989.0
2022-09-02 13:00:00,44.64,44.64,44.43,44.54,41330.0,42.2234,42.2234,42.0248,42.1289,41330.0
2022-09-02 13:10:00,44.52,44.65,44.49,44.59,46356.0,42.1099,42.2329,42.0816,42.1761,46356.0
2022-09-02 13:20:00,44.57,44.57,44.3,44.33,33278.0,42.1572,42.1572,41.9018,41.9302,33278.0
2022-09-02 13:30:00,44.33,44.4,44.29,44.31,35907.0,41.9302,41.9964,41.8924,41.9113,35907.0
2022-09-02 13:40:00,44.31,44.41,44.19,44.19,36927.0,41.9113,42.0059,41.7978,41.7978,36927.0
2022-09-02 13:50:00,44.18,44.21,44.12,44.15,35378.0,41.7883,41.8167,41.7316,41.76,35378.0
2022-09-02 14:00:00,44.14,44.23,44.09,44.2,47530.0,41.7505,41.8356,41.7032,41.8073,47530.0
2022-09-02 14:10:00,44.22,44.26,44.14,44.19,36692.0,41.8262,41.864,41.7505,41.7978,36692.0
2022-09-02 14:20:00,44.21,44.35,44.18,44.34,27563.0,41.8167,41.9491,41.7883,41.9397,27563.0
2022-09-02 14:30:00,44.33,44.38,44.24,44.34,26614.0,41.9302,41.9775,41.8451,41.9397,26614.0
2022-09-02 14:40:00,44.34,44.36,44.27,44.3,40033.0,41.9397,41.9586,41.8735,41.9018,40033.0
2022-09-02 14:50:00,44.31,44.31,44.15,44.19,34334.0,41.9113,41.9113,41.76,41.7978,34334.0
2022-09-02 15:00:00,44.18,44.42,44.17,44.32,53175.0,41.7883,42.0153,41.7789,41.9208,53175.0
2022-09-02 15:10:00,44.32,44.35,44.21,44.26,47545.0,41.9208,41.9491,41.8167,41.864,47545.0
2022-09-02 15:20:00,44.25,44.32,44.08,44.18,60536.0,41.8546,41.9208,41.6938,41.7883,60536.0
2022-09-02 15:30:00,44.18,44.18,43.89,43.91,140150.0,41.7883,41.7883,41.514,41.533,140150.0
2022-09-02 15:40:00,43.91,43.99,43.82,43.97,176927.0,41.533,41.6086,41.4478,41.5897,176927.0
2022-09-02 15:50:00,43.97,44.18,43.94,44.12,394157.0,41.5897,41.7883,41.5613,41.7316,394157.0
2022-09-06 09:30:00,44.22,44.3,44.02,44.07,238299.0,41.8262,41.9018,41.637,41.6843,238299.0
2022-09-06 09:40:00,44.07,44.2,43.89,43.89,151654.0,41.6843,41.8073,41.514,41.514,151654.0
2022-09-06 09:50:00,43.89,43.91,43.46,43.65,115421.0,41.514,41.533,41.1073,41.287,115421.0
2022-09-06 10:00:00,43.63,43.63,43.23,43.29,134778.0,41.2681,41.2681,40.8898,40.9465,134778.0
2022-09-06 10:10:00,43.29,43.32,43.06,43.12,146347.0,40.9465,40.9749,40.729,40.7857,146347.0
2022-09-06 10:20:00,43.12,43.4,43.05,43.36,80961.0,40.7857,41.0506,40.7195,41.0127,80961.0
2022-09-06 10:30:00,43.36,43.37,43.1,43.34,111490.0,41.0127,41.0222,40.7668,40.9938,111490.0
2022-09-06 10:40:00,43.34,43.51,43.27,43.35,73255.0,40.9938,41.1546,40.9276,41.0033,73255.0
2022-09-06 10:50:00,43.34,43.73,43.34,43.59,130437.0,40.9938,41.3627,40.9938,41.2303,130437.0
2022-09-06 11:00:00,43.59,43.82,43.55,43.72,122960.0,41.2303,41.4478,41.1924,41.3532,122960.0
2022-09-06 11:10:00,43.73,43.75,43.54,43.57,60062.0,41.3627,41.3816,41.183,41.2114,60062.0
2022-09-06 11:20:00,43.56,43.66,43.47,43.48,71312.0,41.2019,41.2965,41.1168,41.1262,71312.0
2022-09-06 11:30:00,43.48,43.72,43.46,43.55,87627.0,41.1262,41.3532,41.1073,41.1924,87627.0
2022-09-06 11:40:00,43.55,43.73,43.52,43.58,64499.0,41.1924,41.3627,41.1641,41.2208,64499.0
2022-09-06 11:50:00,43.58,43.75,43.57,43.65,115522.0,41.2208,41.3816,41.2114,41.287,115522.0
2022-09-06 12:00:00,43.65,43.74,43.47,43.49,62820.0,41.287,41.3722,41.1168,41.1357,62820.0
2022-09-06 12:10:00,43.51,43.52,43.34,43.38,48520.0,41.1546,41.1641,40.9938,41.0316,48520.0
2022-09-06 12:20:00,43.39,43.41,43.27,43.34,52976.0,41.0411,41.06,40.9276,40.9938,52976.0
2022-09-06 12:30:00,43.33,43.41,43.3,43.34,52967.0,40.9844,41.06,40.956,40.9938,52967.0
2022-09-06 12:40:00,43.34,43.47,43.3,43.42,41136.0,40.9938,41.1168,40.956,41.0695,41136.0
2022-09-06 12:50:00,43.43,43.5,43.34,43.4,70509.0,41.0789,41.1452,40.9938,41.0506,70509.0
2022-09-06 13:00:00,43.39,43.4,43.14,43.14,63004.0,41.0411,41.0506,40.8046,40.8046,63004.0
2022-09-06 13:10:00,43.14,43.17,43.04,43.13,58996.0,40.8046,40.833,40.7101,40.7952,58996.0
2022-09-06 13:20:00,43.12,43.14,43.06,43.1,53572.0,40.7857,40.8046,40.729,40.7668,53572.0
2022-09-06 13:30:00,43.1,43.21,43.09,43.19,63302.0,40.7668,40.8709,40.7573,40.8519,63302.0
2022-09-06 13:40:00,43.19,43.21,43.1,43.11,47718.0,40.8519,40.8709,40.7668,40.7763,47718.0
2022-09-06 13:50:00,43.11,43.24,43.06,43.2,48421.0,40.7763,40.8992,40.729,40.8614,48421.0
2022-09-06 14:00:00,43.19,43.27,43.17,43.21,61759.0,40.8519,40.9276,40.833,40.8709,61759.0
2022-09-06 14:10:00,43.21,43.37,43.2,43.27,70838.0,40.8709,41.0222,40.8614,40.9276,70838.0
2022-09-06 14:20:00,43.27,43.28,43.17,43.18,60141.0,40.9276,40.9371,40.833,40.8425,60141.0
2022-09-06 14:30:00,43.19,43.2,43.07,43.13,60735.0,40.8519,40.8614,40.7384,40.7952,60735.0
2022-09-06 14:40:00,43.12,43.14,43.05,43.14,57531.0,40.7857,40.8046,40.7195,40.8046,57531.0
2022-09-06 14:50:00,43.14,43.18,43.04,43.12,65766.0,40.8046,40.8425,40.7101,40.7857,65766.0
2022-09-06 15:00:00,43.13,43.23,43.07,43.22,91319.0,40.7952,40.8898,40.7384,40.8803,91319.0
2022-09-06 15:10:00,43.22,43.27,43.16,43.16,75862.0,40.8803,40.9276,40.8236,40.8236,75862.0
2022-09-06 15:20:00,43.16,43.22,43.06,43.16,172305.0,40.8236,40.8803,40.729,40.8236,172305.0
2022-09-06 15:30:00,43.15,43.15,42.97,42.99,201249.0,40.8141,40.8141,40.6438,40.6628,201249.0
2022-09-06 15:40:00,42.99,43.16,42.97,43.11,211940.0,40.6628,40.8236,40.6438,40.7763,211940.0
2022-09-06 15:50:00,43.1,43.1,42.93,43.05,680183.0,40.7668,40.7668,40.606,40.7195,680183.0
2022-09-07 09:30:00,43.15,43.7,43.09,43.65,153353.0,40.8141,41.3343,40.7573,41.287,153353.0
2022-09-07 09:40:00,43.65,43.81,43.55,43.81,102324.0,41.287,41.4384,41.1924,41.4384,102324.0
2022-09-07 09:50:00,43.82,43.92,43.72,43.86,103497.0,41.4478,41.5424,41.3532,41.4857,103497.0
2022-09-07 10:00:00,43.86,43.93,43.71,43.8,132792.0,41.4857,41.5519,41.3438,41.4289,132792.0
2022-09-07 10:10:00,43.8,43.87,43.62,43.8,78524.0,41.4289,41.4951,41.2587,41.4289,78524.0
2022-09-07 10:20:00,43.8,43.8,43.59,43.76,132471.0,41.4289,41.4289,41.2303,41.3911,132471.0
2022-09-07 10:30:00,43.78,43.94,43.78,43.91,85949.0,41.41,41.5613,41.41,41.533,85949.0
2022-09-07 10:40:00,43.91,43.94,43.84,43.89,68501.0,41.533,41.5613,41.4667,41.514,68501.0
2022-09-07 10:50:00,43.89,44.04,43.86,44.02,82960.0,41.514,41.6559,41.4857,41.637,82960.0
2022-09-07 11:00:00,44.02,44.1,43.91,44.07,67903.0,41.637,41.7127,41.533,41.6843,67903.0
2022-09-07 11:10:00,44.06,44.22,44.05,44.22,64439.0,41.6748,41.8262,41.6654,41.8262,64439.0
2022-09-07 11:20:00,44.23,44.26,44.14,44.15,63880.0,41.8356,41.864,41.7505,41.76,63880.0
2022-09-07 11:30:00,44.16,44.22,44.09,44.2,58463.0,41.7694,41.8262,41.7032,41.8073,58463.0
2022-09-07 11:40:00,44.19,44.28,44.12,44.26,43189.0,41.7978,41.8829,41.7316,41.864,43189.0
2022-09-07 11:50:00,44.26,44.31,44.23,44.24,47285.0,41.864,41.9113,41.8356,41.8451,47285.0
2022-09-07 12:00:00,44.23,44.35,44.23,44.33,41791.0,41.8356,41.9491,41.8356,41.9302,41791.0
2022-09-07 12:10:00,44.33,44.34,44.2,44.23,46935.0,41.9302,41.9397,41.8073,41.8356,46935.0
2022-09-07 12:20:00,44.23,44.25,44.14,44.23,59651.0,41.8356,41.8546,41.7505,41.8356,59651.0
2022-09-07 12:30:00,44.22,44.31,44.17,44.3,37093.0,41.8262,41.9113,41.7789,41.9018,37093.0
2022-09-07 12:40:00,44.31,44.42,44.29,44.39,59853.0,41.9113,42.0153,41.8924,41.987,59853.0
2022-09-07 12:50:00,44.39,44.4,44.28,44.32,75395.0,41.987,41.9964,41.8829,41.9208,75395.0
2022-09-07 13:00:00,44.32,44.47,44.31,44.4,40727.0,41.9208,42.0626,41.9113,41.9964,40727.0
2022-09-07 13:10:00,44.4,44.43,44.35,44.37,30201.0,41.9964,42.0248,41.9491,41.9681,30201.0
2022-09-07 13:20:00,44.38,44.48,44.36,44.4,29493.0,41.9775,42.0721,41.9586,41.9964,29493.0
2022-09-07 13:30:00,44.4,44.55,44.39,44.53,39115.0,41.9964,42.1383,41.987,42.1194,39115.0
2022-09-07 13:40:00,44.52,44.59,44.51,44.59,41522.0,42.1099,42.1761,42.1005,42.1761,41522.0
2022-09-07 13:50:00,44.58,44.61,44.56,44.57,43483.0,42.1667,42.1951,42.1478,42.1572,43483.0
2022-09-07 14:00:00,44.58,44.72,44.57,44.62,47484.0,42.1667,42.2991,42.1572,42.2045,47484.0
2022-09-07 14:10:00,44.61,44.67,44.57,44.58,41314.0,42.1951,42.2518,42.1572,42.1667,41314.0
2022-09-07 14:20:00,44.58,44.69,44.52,44.69,56627.0,42.1667,42.2707,42.1099,42.2707,56627.0
2022-09-07 14:30:00,44.69,44.74,44.66,44.72,46798.0,42.2707,42.318,42.2424,42.2991,46798.0
2022-09-07 14:40:00,44.73,44.79,44.71,44.77,34624.0,42.3086,42.3653,42.2896,42.3464,34624.0
2022-09-07 14:50:00,44.77,44.8,44.7,44.78,52055.0,42.3464,42.3748,42.2802,42.3559,52055.0
2022-09-07 15:00:00,44.77,44.82,44.73,44.82,61718.0,42.3464,42.3937,42.3086,42.3937,61718.0
2022-09-07 15:10:00,44.83,44.87,44.75,44.77,69812.0,42.4032,42.441,42.3275,42.3464,69812.0
2022-09-07 15:20:00,44.76,44.81,44.72,44.8,85321.0,42.3369,42.3842,42.2991,42.3748,85321.0
2022-09-07 15:30:00,44.8,44.8,44.66,44.69,156977.0,42.3748,42.3748,42.2424,42.2707,156977.0
2022-09-07 15:40:00,44.69,44.77,44.66,44.76,159616.0,42.2707,42.3464,42.2424,42.3369,159616.0
2022-09-07 15:50:00,44.76,44.76,44.64,44.65,521239.0,42.3369,42.3369,42.2234,42.2329,521239.0
2022-09-08 09:30:00,44.33,44.39,43.85,43.96,110552.0,41.9302,41.987,41.4762,41.5803,110552.0
2022-09-08 09:40:00,43.94,44.28,43.85,44.2,69908.0,41.5613,41.8829,41.4762,41.8073,69908.0
2022-09-08 09:50:00,44.2,44.25,44.04,44.06,97579.0,41.8073,41.8546,41.6559,41.6748,97579.0
2022-09-08 10:00:00,44.06,44.12,43.9,43.97,133117.0,41.6748,41.7316,41.5235,41.5897,133117.0
2022-09-08 10:10:00,43.97,44.13,43.87,44.13,87124.0,41.5897,41.741,41.4951,41.741,87124.0
2022-09-08 10:20:00,44.13,44.15,43.87,43.97,304263.0,41.741,41.76,41.4951,41.5897,304263.0
2022-09-08 10:30:00,43.96,44.14,43.91,44.11,128745.0,41.5803,41.7505,41.533,41.7221,128745.0
2022-09-08 10:40:00,44.11,44.29,44.07,44.24,317430.0,41.7221,41.8924,41.6843,41.8451,317430.0
2022-09-08 10:50:00,44.24,44.36,44.2,44.36,73230.0,41.8451,41.9586,41.8073,41.9586,73230.0
2022-09-08 11:00:00,44.37,44.45,44.34,44.4,172643.0,41.9681,42.0437,41.9397,41.9964,172643.0
2022-09-08 11:10:00,44.4,44.52,44.35,44.5,294648.0,41.9964,42.1099,41.9491,42.091,294648.0
2022-09-08 11:20:00,44.48,44.5,44.39,44.4,44170.0,42.0721,42.091,41.987,41.9964,44170.0
2022-09-08 11:30:00,44.41,44.45,44.22,44.22,61512.0,42.0059,42.0437,41.8262,41.8262,61512.0
2022-09-08 11:40:00,44.21,44.24,44.11,44.16,58794.0,41.8167,41.8451,41.7221,41.7694,58794.0
2022-09-08 11:50:00,44.16,44.21,44.12,44.18,37460.0,41.7694,41.8167,41.7316,41.7883,37460.0
2022-09-08 12:00:00,44.19,44.2,43.62,43.68,63138.0,41.7978,41.8073,41.2587,41.3154,63138.0
2022-09-08 12:10:00,43.68,43.71,43.56,43.66,77306.0,41.3154,41.3438,41.2019,41.2965,77306.0
2022-09-08 12:20:00,43.66,43.72,43.56,43.71,42899.0,41.2965,41.3532,41.2019,41.3438,42899.0
2022-09-08 12:30:00,43.72,43.9,43.7,43.9,48971.0,41.3532,41.5235,41.3343,41.5235,48971.0
2022-09-08 12:40:00,43.89,44.05,43.87,44.01,48132.0,41.514,41.6654,41.4951,41.6275,48132.0
2022-09-08 12:50:00,44.01,44.11,44.0,44.06,33058.0,41.6275,41.7221,41.6181,41.6748,33058.0
2022-09-08 13:00:00,44.05,44.1,43.92,43.99,33475.0,41.6654,41.7127,41.5424,41.6086,33475.0
2022-09-08 13:10:00,44.0,44.2,43.99,44.18,68257.0,41.6181,41.8073,41.6086,41.7883,68257.0
2022-09-08 13:20:00,44.18,44.27,44.14,44.23,65347.0,41.7883,41.8735,41.7505,41.8356,65347.0
2022-09-08 13:30:00,44.24,44.32,44.14,44.27,31780.0,41.8451,41.9208,41.7505,41.8735,31780.0
2022-09-08 13:40:00,44.27,44.3,44.22,44.3,33332.0,41.8735,41.9018,41.8262,41.9018,33332.0
2022-09-08 13:50:00,44.3,44.31,44.06,44.16,47950.0,41.9018,41.9113,41.6748,41.7694,47950.0
2022-09-08 14:00:00,44.16,44.25,44.15,44.2,50141.0,41.7694,41.8546,41.76,41.8073,50141.0
2022-09-08 14:10:00,44.2,44.27,44.12,44.24,39497.0,41.8073,41.8735,41.7316,41.8451,39497.0
2022-09-08 14:20:00,44.25,44.27,44.19,44.2,42039.0,41.8546,41.8735,41.7978,41.8073,42039.0
2022-09-08 14:30:00,44.21,44.38,44.2,44.37,40402.0,41.8167,41.9775,41.8073,41.9681,40402.0
2022-09-08 14:40:00,44.37,44.37,44.14,44.19,39713.0,41.9681,41.9681,41.7505,41.7978,39713.0
2022-09-08 14:50:00,44.19,44.25,44.16,44.24,40918.0,41.7978,41.8546,41.7694,41.8451,40918.0
2022-09-08 15:00:00,44.24,44.29,44.12,44.22,52460.0,41.8451,41.8924,41.7316,41.8262,52460.0
2022-09-08 15:10:00,44.22,44.31,44.18,44.3,50290.0,41.8262,41.9113,41.7883,41.9018,50290.0
2022-09-08 15:20:00,44.29,44.35,44.27,44.32,78489.0,41.8924,41.9491,41.8735,41.9208,78489.0
2022-09-08 15:30:00,44.33,44.4,44.22,44.31,108498.0,41.9302,41.9964,41.8262,41.9113,108498.0
2022-09-08 15:40:00,44.3,44.32,44.17,44.2,166982.0,41.9018,41.9208,41.7789,41.8073,166982.0
2022-09-08 15:50:00,44.2,44.35,44.13,44.26,744439.0,41.8073,41.9491,41.741,41.864,744439.0
2022-09-09 09:30:00,44.4,44.81,44.27,44.67,102102.0,41.9964,42.3842,41.8735,42.2518,102102.0
2022-09-09 09:40:00,44.72,44.87,44.6,44.83,59511.0,42.2991,42.441,42.1856,42.4032,59511.0
2022-09-09 09:50:00,44.85,44.89,44.69,44.84,45933.0,42.4221,42.4599,42.2707,42.4126,45933.0
2022-09-09 10:00:00,44.83,45.12,44.83,45.12,64764.0,42.4032,42.6775,42.4032,42.6775,64764.0
2022-09-09 10:10:00,45.12,45.12,44.91,44.98,64096.0,42.6775,42.6775,42.4788,42.545,64096.0
2022-09-09 10:20:00,44.99,45.0,44.82,44.94,30869.0,42.5545,42.564,42.3937,42.5072,30869.0
2022-09-09 10:30:00,44.95,44.97,44.84,44.94,64830.0,42.5167,42.5356,42.4126,42.5072,64830.0
2022-09-09 10:40:00,44.94,45.06,44.94,45.02,38323.0,42.5072,42.6207,42.5072,42.5829,38323.0
2022-09-09 10:50:00,45.02,45.02,44.92,44.98,30891.0,42.5829,42.5829,42.4883,42.545,30891.0
2022-09-09 11:00:00,44.97,45.0,44.89,44.92,60174.0,42.5356,42.564,42.4599,42.4883,60174.0
2022-09-09 11:10:00,44.9,44.91,44.74,44.76,48437.0,42.4694,42.4788,42.318,42.3369,48437.0
2022-09-09 11:20:00,44.76,44.99,44.71,44.97,118150.0,42.3369,42.5545,42.2896,42.5356,118150.0
2022-09-09 11:30:00,44.97,45.1,44.91,45.09,36905.0,42.5356,42.6585,42.4788,42.6491,36905.0
2022-09-09 11:40:00,45.09,45.13,44.99,45.01,32230.0,42.6491,42.6869,42.5545,42.5734,32230.0
2022-09-09 11:50:00,45.0,45.06,44.95,45.05,28817.0,42.564,42.6207,42.5167,42.6112,28817.0
2022-09-09 12:00:00,45.06,45.06,44.87,44.97,70166.0,42.6207,42.6207,42.441,42.5356,70166.0
2022-09-09 12:10:00,44.96,44.98,44.86,44.91,30352.0,42.5261,42.545,42.4315,42.4788,30352.0
2022-09-09 12:20:00,44.91,44.91,44.78,44.81,37462.0,42.4788,42.4788,42.3559,42.3842,37462.0
2022-09-09 12:30:00,44.81,44.88,44.79,44.86,40015.0,42.3842,42.4504,42.3653,42.4315,40015.0
2022-09-09 12:40:00,44.86,44.96,44.84,44.95,32241.0,42.4315,42.5261,42.4126,42.5167,32241.0
2022-09-09 12:50:00,44.95,44.99,44.93,44.95,28607.0,42.5167,42.5545,42.4977,42.5167,28607.0
2022-09-09 13:00:00,44.95,44.98,44.87,44.98,24207.0,42.5167,42.545,42.441,42.545,24207.0
2022-09-09 13:10:00,44.98,45.07,44.96,45.02,42767.0,42.545,42.6302,42.5261,42.5829,42767.0
2022-09-09 13:20:00,45.02,45.08,44.99,45.01,28284.0,42.5829,42.6396,42.5545,42.5734,28284.0
2022-09-09 13:30:00,45.01,45.07,45.0,45.07,23381.0,42.5734,42.6302,42.564,42.6302,23381.0
2022-09-09 13:40:00,45.07,45.07,45.0,45.03,27506.0,42.6302,42.6302,42.564,42.5923,27506.0
2022-09-09 13:50:00,45.03,45.03,44.98,45.0,33035.0,42.5923,42.5923,42.545,42.564,33035.0
2022-09-09 14:00:00,45.0,45.0,44.9,44.95,31546.0,42.564,42.564,42.4694,42.5167,31546.0
2022-09-09 14:10:00,44.95,45.01,44.91,44.95,30513.0,42.5167,42.5734,42.4788,42.5167,30513.0
2022-09-09 14:20:00,44.95,45.05,44.94,45.02,24292.0,42.5167,42.6112,42.5072,42.5829,24292.0
2022-09-09 14:30:00,45.02,45.03,44.92,44.96,35944.0,42.5829,42.5923,42.4883,42.5261,35944.0
2022-09-09 14:40:00,44.97,44.97,44.87,44.87,45170.0,42.5356,42.5356,42.441,42.441,45170.0
2022-09-09 14:50:00,44.88,44.93,44.81,44.91,39333.0,42.4504,42.4977,42.3842,42.4788,39333.0
2022-09-09 15:00:00,44.91,45.0,44.89,44.98,57025.0,42.4788,42.564,42.4599,42.545,57025.0
2022-09-09 15:10:00,44.98,45.0,44.93,44.97,50726.0,42.545,42.564,42.4977,42.5356,50726.0
2022-09-09 15:20:00,44.97,45.05,44.93,45.05,79976.0,42.5356,42.6112,42.4977,42.6112,79976.0
2022-09-09 15:30:00,45.04,45.12,45.03,45.07,144434.0,42.6018,42.6775,42.5923,42.6302,144434.0
2022-09-09 15:40:00,45.07,45.15,45.06,45.12,127457.0,42.6302,42.7058,42.6207,42.6775,127457.0
2022-09-09 15:50:00,45.12,45.16,45.02,45.08,554621.0,42.6775,42.7153,42.5829,42.6396,554621.0
2022-09-12 09:30:00,45.34,45.79,45.23,45.5,187788.0,42.8855,43.3112,42.7815,43.0369,187788.0
2022-09-12 09:40:00,45.52,45.81,45.48,45.74,116946.0,43.0558,43.3301,43.018,43.2639,116946.0
2022-09-12 09:50:00,45.74,45.83,45.66,45.83,85180.0,43.2639,43.349,43.1882,43.349,85180.0
2022-09-12 10:00:00,45.83,45.85,45.72,45.75,99824.0,43.349,43.3679,43.245,43.2733,99824.0
2022-09-12 10:10:00,45.75,45.78,45.62,45.76,49580.0,43.2733,43.3017,43.1504,43.2828,49580.0
2022-09-12 10:20:00,45.75,45.77,45.61,45.61,41606.0,43.2733,43.2923,43.1409,43.1409,41606.0
2022-09-12 10:30:00,45.61,45.63,45.4,45.43,62327.0,43.1409,43.1598,42.9423,42.9707,62327.0
2022-09-12 10:40:00,45.43,45.51,45.33,45.5,62948.0,42.9707,43.0463,42.8761,43.0369,62948.0
2022-09-12 10:50:00,45.51,45.51,45.31,45.34,63264.0,43.0463,43.0463,42.8572,42.8855,63264.0
2022-09-12 11:00:00,45.34,45.44,45.27,45.41,51054.0,42.8855,42.9801,42.8193,42.9518,51054.0
2022-09-12 11:10:00,45.4,45.55,45.4,45.54,42927.0,42.9423,43.0842,42.9423,43.0747,42927.0
2022-09-12 11:20:00,45.54,45.68,45.54,45.68,41445.0,43.0747,43.2071,43.0747,43.2071,41445.0
2022-09-12 11:30:00,45.67,45.71,45.52,45.55,40683.0,43.1977,43.2355,43.0558,43.0842,40683.0
2022-09-12 11:40:00,45.58,45.62,45.51,45.55,35783.0,43.1126,43.1504,43.0463,43.0842,35783.0
2022-09-12 11:50:00,45.57,45.58,45.28,45.39,40687.0,43.1031,43.1126,42.8288,42.9328,40687.0
2022-09-12 12:00:00,45.38,45.41,45.28,45.3,39556.0,42.9234,42.9518,42.8288,42.8477,39556.0
2022-09-12 12:10:00,45.29,45.4,45.26,45.33,39430.0,42.8383,42.9423,42.8099,42.8761,39430.0
2022-09-12 12:20:00,45.33,45.5,45.31,45.49,60982.0,42.8761,43.0369,42.8572,43.0274,60982.0
2022-09-12 12:30:00,45.48,45.58,45.46,45.58,44370.0,43.018,43.1126,42.999,43.1126,44370.0
2022-09-12 12:40:00,45.58,45.59,45.47,45.54,42367.0,43.1126,43.122,43.0085,43.0747,42367.0
2022-09-12 12:50:00,45.54,45.62,45.53,45.54,37358.0,43.0747,43.1504,43.0653,43.0747,37358.0
2022-09-12 13:00:00,45.53,45.55,45.38,45.45,53678.0,43.0653,43.0842,42.9234,42.9896,53678.0
2022-09-12 13:10:00,45.46,45.46,45.4,45.41,60341.0,42.999,42.999,42.9423,42.9518,60341.0
2022-09-12 13:20:00,45.41,45.42,45.29,45.38,52822.0,42.9518,42.9612,42.8383,42.9234,52822.0
2022-09-12 13:30:00,45.38,45.4,45.31,45.35,45090.0,42.9234,42.9423,42.8572,42.895,45090.0
2022-09-12 13:40:00,45.35,45.47,45.33,45.47,31185.0,42.895,43.0085,42.8761,43.0085,31185.0
2022-09-12 13:50:00,45.48,45.56,45.46,45.51,23544.0,43.018,43.0936,42.999,43.0463,23544.0
2022-09-12 14:00:00,45.5,45.52,45.37,45.38,35565.0,43.0369,43.0558,42.9139,42.9234,35565.0
2022-09-12 14:10:00,45.37,45.41,45.24,45.26,54737.0,42.9139,42.9518,42.791,42.8099,54737.0
2022-09-12 14:20:00,45.26,45.3,45.14,45.16,66902.0,42.8099,42.8477,42.6964,42.7153,66902.0
2022-09-12 14:30:00,45.15,45.27,45.11,45.27,69883.0,42.7058,42.8193,42.668,42.8193,69883.0
2022-09-12 14:40:00,45.26,45.34,45.23,45.34,45344.0,42.8099,42.8855,42.7815,42.8855,45344.0
2022-09-12 14:50:00,45.33,45.37,45.26,45.28,44356.0,42.8761,42.9139,42.8099,42.8288,44356.0
2022-09-12 15:00:00,45.29,45.32,45.19,45.3,58761.0,42.8383,42.8666,42.7437,42.8477,58761.0
2022-09-12 15:10:00,45.3,45.37,45.25,45.28,170918.0,42.8477,42.9139,42.8004,42.8288,170918.0
2022-09-12 15:20:00,45.28,45.44,45.26,45.4,199992.0,42.8288,42.9801,42.8099,42.9423,199992.0
2022-09-12 15:30:00,45.41,45.44,45.32,45.34,171902.0,42.9518,42.9801,42.8666,42.8855,171902.0
2022-09-12 15:40:00,45.34,45.49,45.32,45.44,204658.0,42.8855,43.0274,42.8666,42.9801,204658.0
2022-09-12 15:50:00,45.43,45.54,45.39,45.52,543213.0,42.9707,43.0747,42.9328,43.0558,543213.0
2022-09-13 09:30:00,44.19,44.39,44.0,44.11,131771.0,41.7978,41.987,41.6181,41.7221,131771.0
2022-09-13 09:40:00,44.14,44.28,44.08,44.22,77281.0,41.7505,41.8829,41.6938,41.8262,77281.0
2022-09-13 09:50:00,44.25,44.34,44.17,44.2,64436.0,41.8546,41.9397,41.7789,41.8073,64436.0
2022-09-13 10:00:00,44.2,44.25,44.1,44.2,83518.0,41.8073,41.8546,41.7127,41.8073,83518.0
2022-09-13 10:10:00,44.2,44.23,44.05,44.23,69389.0,41.8073,41.8356,41.6654,41.8356,69389.0
2022-09-13 10:20:00,44.23,44.24,43.96,44.09,56897.0,41.8356,41.8451,41.5803,41.7032,56897.0
2022-09-13 10:30:00,44.08,44.13,43.87,43.88,78049.0,41.6938,41.741,41.4951,41.5046,78049.0
2022-09-13 10:40:00,43.88,43.9,43.7,43.71,52746.0,41.5046,41.5235,41.3343,41.3438,52746.0
2022-09-13 10:50:00,43.71,43.76,43.65,43.69,54306.0,41.3438,41.3911,41.287,41.3249,54306.0
2022-09-13 11:00:00,43.69,43.8,43.67,43.75,40554.0,41.3249,41.4289,41.3059,41.3816,40554.0
2022-09-13 11:10:00,43.74,43.78,43.66,43.68,44090.0,41.3722,41.41,41.2965,41.3154,44090.0
2022-09-13 11:20:00,43.69,43.73,43.66,43.71,50210.0,41.3249,41.3627,41.2965,41.3438,50210.0
2022-09-13 11:30:00,43.73,43.8,43.71,43.8,36953.0,41.3627,41.4289,41.3438,41.4289,36953.0
2022-09-13 11:40:00,43.79,43.79,43.6,43.6,38373.0,41.4195,41.4195,41.2397,41.2397,38373.0
2022-09-13 11:50:00,43.61,43.69,43.59,43.65,33162.0,41.2492,41.3249,41.2303,41.287,33162.0
2022-09-13 12:00:00,43.65,43.85,43.6,43.84,41937.0,41.287,41.4762,41.2397,41.4667,41937.0
2022-09-13 12:10:00,43.84,43.87,43.78,43.82,34855.0,41.4667,41.4951,41.41,41.4478,34855.0
2022-09-13 12:20:00,43.8,43.85,43.76,43.77,37364.0,41.4289,41.4762,41.3911,41.4005,37364.0
2022-09-13 12:30:00,43.77,43.94,43.75,43.93,39968.0,41.4005,41.5613,41.3816,41.5519,39968.0
2022-09-13 12:40:00,43.94,43.98,43.91,43.94,56282.0,41.5613,41.5992,41.533,41.5613,56282.0
2022-09-13 12:50:00,43.94,43.96,43.85,43.88,39145.0,41.5613,41.5803,41.4762,41.5046,39145.0
2022-09-13 13:00:00,43.88,43.92,43.78,43.79,61149.0,41.5046,41.5424,41.41,41.4195,61149.0
2022-09-13 13:10:00,43.79,43.83,43.72,43.77,50336.0,41.4195,41.4573,41.3532,41.4005,50336.0
2022-09-13 13:20:00,43.77,43.91,43.76,43.88,36586.0,41.4005,41.533,41.3911,41.5046,36586.0
2022-09-13 13:30:00,43.88,43.88,43.73,43.8,40367.0,41.5046,41.5046,41.3627,41.4289,40367.0
2022-09-13 13:40:00,43.8,43.82,43.66,43.72,44009.0,41.4289,41.4478,41.2965,41.3532,44009.0
2022-09-13 13:50:00,43.72,43.73,43.6,43.6,34246.0,41.3532,41.3627,41.2397,41.2397,34246.0
2022-09-13 14:00:00,43.61,43.69,43.55,43.6,67456.0,41.2492,41.3249,41.1924,41.2397,67456.0
2022-09-13 14:10:00,43.61,43.66,43.56,43.59,44686.0,41.2492,41.2965,41.2019,41.2303,44686.0
2022-09-13 14:20:00,43.59,43.61,43.45,43.46,43375.0,41.2303,41.2492,41.0979,41.1073,43375.0
2022-09-13 14:30:00,43.46,43.47,43.35,43.35,32849.0,41.1073,41.1168,41.0033,41.0033,32849.0
2022-09-13 14:40:00,43.36,43.4,43.28,43.3,39426.0,41.0127,41.0506,40.9371,40.956,39426.0
2022-09-13 14:50:00,43.3,43.31,43.19,43.23,49764.0,40.956,40.9654,40.8519,40.8898,49764.0
2022-09-13 15:00:00,43.23,43.27,43.12,43.13,49113.0,40.8898,40.9276,40.7857,40.7952,49113.0
2022-09-13 15:10:00,43.13,43.14,42.97,42.98,106963.0,40.7952,40.8046,40.6438,40.6533,106963.0
2022-09-13 15:20:00,42.98,43.0,42.86,42.87,201738.0,40.6533,40.6722,40.5398,40.5493,201738.0
2022-09-13 15:30:00,42.87,42.87,42.6,42.69,260555.0,40.5493,40.5493,40.2939,40.379,260555.0
2022-09-13 15:40:00,42.69,42.83,42.64,42.78,316599.0,40.379,40.5114,40.3317,40.4641,316599.0
2022-09-13 15:50:00,42.78,42.88,42.69,42.8,719483.0,40.4641,40.5587,40.379,40.483,719483.0
2022-09-14 09:30:00,42.76,42.92,42.52,42.59,105378.0,40.4452,40.5966,40.2182,40.2844,105378.0
2022-09-14 09:40:00,42.59,42.82,42.45,42.55,78712.0,40.2844,40.502,40.152,40.2466,78712.0
2022-09-14 09:50:00,42.56,42.59,42.31,42.44,90085.0,40.256,40.2844,40.0196,40.1425,90085.0
2022-09-14 10:00:00,42.43,42.52,42.33,42.33,102398.0,40.1331,40.2182,40.0385,40.0385,102398.0
2022-09-14 10:10:00,42.32,42.36,42.13,42.24,115433.0,40.029,40.0669,39.8493,39.9534,115433.0
2022-09-14 10:20:00,42.25,42.31,41.89,41.92,88663.0,39.9628,40.0196,39.6223,39.6507,88663.0
2022-09-14 10:30:00,41.92,42.23,41.87,42.19,137461.0,39.6507,39.9439,39.6034,39.9061,137461.0
2022-09-14 10:40:00,42.18,42.3,42.09,42.23,104140.0,39.8966,40.0101,39.8115,39.9439,104140.0
2022-09-14 10:50:00,42.23,42.39,42.22,42.36,100413.0,39.9439,40.0952,39.9344,40.0669,100413.0
2022-09-14 11:00:00,42.37,42.49,42.26,42.49,119533.0,40.0763,40.1898,39.9723,40.1898,119533.0
2022-09-14 11:10:00,42.48,42.56,42.44,42.52,80709.0,40.1804,40.256,40.1425,40.2182,80709.0
2022-09-14 11:20:00,42.52,42.53,42.39,42.4,75656.0,40.2182,40.2277,40.0952,40.1047,75656.0
2022-09-14 11:30:00,42.41,42.43,42.3,42.33,81028.0,40.1142,40.1331,40.0101,40.0385,81028.0
2022-09-14 11:40:00,42.34,42.62,42.32,42.59,77482.0,40.0479,40.3128,40.029,40.2844,77482.0
2022-09-14 11:50:00,42.59,42.63,42.52,42.52,59736.0,40.2844,40.3222,40.2182,40.2182,59736.0
2022-09-14 12:00:00,42.52,42.58,42.43,42.52,53364.0,40.2182,40.275,40.1331,40.2182,53364.0
2022-09-14 12:10:00,42.52,42.6,42.47,42.58,41002.0,40.2182,40.2939,40.1709,40.275,41002.0
2022-09-14 12:20:00,42.59,42.61,42.49,42.52,35880.0,40.2844,40.3033,40.1898,40.2182,35880.0
2022-09-14 12:30:00,42.53,42.57,42.43,42.47,46017.0,40.2277,40.2655,40.1331,40.1709,46017.0
2022-09-14 12:40:00,42.47,42.55,42.45,42.52,41568.0,40.1709,40.2466,40.152,40.2182,41568.0
2022-09-14 12:50:00,42.52,42.62,42.5,42.62,46584.0,40.2182,40.3128,40.1993,40.3128,46584.0
2022-09-14 13:00:00,42.62,42.66,42.57,42.63,44621.0,40.3128,40.3506,40.2655,40.3222,44621.0
2022-09-14 13:10:00,42.63,42.73,42.63,42.73,81677.0,40.3222,40.4168,40.3222,40.4168,81677.0
2022-09-14 13:20:00,42.73,42.74,42.61,42.7,76576.0,40.4168,40.4263,40.3033,40.3885,76576.0
2022-09-14 13:30:00,42.7,42.74,42.6,42.61,44846.0,40.3885,40.4263,40.2939,40.3033,44846.0
2022-09-14 13:40:00,42.61,42.62,42.39,42.43,70234.0,40.3033,40.3128,40.0952,40.1331,70234.0
2022-09-14 13:50:00,42.43,42.5,42.38,42.43,76192.0,40.1331,40.1993,40.0858,40.1331,76192.0
2022-09-14 14:00:00,42.43,42.52,42.4,42.43,108290.0,40.1331,40.2182,40.1047,40.1331,108290.0
2022-09-14 14:10:00,42.42,42.5,42.36,42.5,62542.0,40.1236,40.1993,40.0669,40.1993,62542.0
2022-09-14 14:20:00,42.49,42.57,42.48,42.53,50883.0,40.1898,40.2655,40.1804,40.2277,50883.0
2022-09-14 14:30:00,42.54,42.59,42.52,42.57,57360.0,40.2371,40.2844,40.2182,40.2655,57360.0
2022-09-14 14:40:00,42.58,42.59,42.45,42.55,67477.0,40.275,40.2844,40.152,40.2466,67477.0
2022-09-14 14:50:00,42.55,42.57,42.47,42.51,54668.0,40.2466,40.2655,40.1709,40.2087,54668.0
2022-09-14 15:00:00,42.51,42.61,42.47,42.6,69787.0,40.2087,40.3033,40.1709,40.2939,69787.0
2022-09-14 15:10:00,42.6,42.61,42.35,42.38,90935.0,40.2939,40.3033,40.0574,40.0858,90935.0
2022-09-14 15:20:00,42.38,42.47,42.33,42.44,115963.0,40.0858,40.1709,40.0385,40.1425,115963.0
2022-09-14 15:30:00,42.44,42.45,42.32,42.41,160740.0,40.1425,40.152,40.029,40.1142,160740.0
2022-09-14 15:40:00,42.41,42.49,42.37,42.44,202840.0,40.1142,40.1898,40.0763,40.1425,202840.0
2022-09-14 15:50:00,42.45,42.61,42.44,42.58,508021.0,40.152,40.3033,40.1425,40.275,508021.0
2022-09-15 09:30:00,42.43,43.11,42.43,42.95,196450.0,40.1331,40.7763,40.1331,40.6249,196450.0
2022-09-15 09:40:00,42.94,43.55,42.94,43.54,95813.0,40.6155,41.1924,40.6155,41.183,95813.0
2022-09-15 09:50:00,43.54,43.71,43.49,43.62,159949.0,41.183,41.3438,41.1357,41.2587,159949.0
2022-09-15 10:00:00,43.64,43.83,43.63,43.65,138627.0,41.2776,41.4573,41.2681,41.287,138627.0
2022-09-15 10:10:00,43.65,43.81,43.62,43.67,56619.0,41.287,41.4384,41.2587,41.3059,56619.0
2022-09-15 10:20:00,43.67,43.68,43.25,43.25,70472.0,41.3059,41.3154,40.9087,40.9087,70472.0
2022-09-15 10:30:00,43.27,43.39,43.19,43.37,48111.0,40.9276,41.0411,40.8519,41.0222,48111.0
2022-09-15 10:40:00,43.36,43.42,43.25,43.27,50383.0,41.0127,41.0695,40.9087,40.9276,50383.0
2022-09-15 10:50:00,43.27,43.28,42.96,42.98,85474.0,40.9276,40.9371,40.6344,40.6533,85474.0
2022-09-15 11:00:00,42.98,43.08,42.94,42.95,58248.0,40.6533,40.7479,40.6155,40.6249,58248.0
2022-09-15 11:10:00,42.95,42.95,42.75,42.84,78556.0,40.6249,40.6249,40.4358,40.5209,78556.0
2022-09-15 11:20:00,42.82,42.95,42.76,42.82,98775.0,40.502,40.6249,40.4452,40.502,98775.0
2022-09-15 11:30:00,42.82,42.92,42.81,42.88,93943.0,40.502,40.5966,40.4925,40.5587,93943.0
2022-09-15 11:40:00,42.88,42.96,42.86,42.93,44632.0,40.5587,40.6344,40.5398,40.606,44632.0
2022-09-15 11:50:00,42.94,42.94,42.79,42.87,75070.0,40.6155,40.6155,40.4736,40.5493,75070.0
2022-09-15 12:00:00,42.87,42.91,42.74,42.76,94075.0,40.5493,40.5871,40.4263,40.4452,94075.0
2022-09-15 12:10:00,42.77,42.85,42.74,42.84,55101.0,40.4547,40.5303,40.4263,40.5209,55101.0
2022-09-15 12:20:00,42.84,42.85,42.72,42.75,54651.0,40.5209,40.5303,40.4074,40.4358,54651.0
2022-09-15 12:30:00,42.75,42.86,42.75,42.84,68800.0,40.4358,40.5398,40.4358,40.5209,68800.0
2022-09-15 12:40:00,42.85,42.88,42.79,42.84,67532.0,40.5303,40.5587,40.4736,40.5209,67532.0
2022-09-15 12:50:00,42.84,42.87,42.8,42.86,54234.0,40.5209,40.5493,40.483,40.5398,54234.0
2022-09-15 13:00:00,42.86,43.12,42.85,43.08,77143.0,40.5398,40.7857,40.5303,40.7479,77143.0
2022-09-15 13:10:00,43.09,43.14,43.05,43.13,27323.0,40.7573,40.8046,40.7195,40.7952,27323.0
2022-09-15 13:20:00,43.13,43.23,43.12,43.18,36636.0,40.7952,40.8898,40.7857,40.8425,36636.0
2022-09-15 13:30:00,43.18,43.21,43.09,43.1,60809.0,40.8425,40.8709,40.7573,40.7668,60809.0
2022-09-15 13:40:00,43.11,43.13,43.0,43.01,26388.0,40.7763,40.7952,40.6722,40.6817,26388.0
2022-09-15 13:50:00,43.01,43.03,42.97,43.0,41473.0,40.6817,40.7006,40.6438,40.6722,41473.0
2022-09-15 14:00:00,43.0,43.0,42.72,42.77,47971.0,40.6722,40.6722,40.4074,40.4547,47971.0
2022-09-15 14:10:00,42.77,42.87,42.75,42.84,40019.0,40.4547,40.5493,40.4358,40.5209,40019.0
2022-09-15 14:20:00,42.84,42.85,42.79,42.84,30621.0,40.5209,40.5303,40.4736,40.5209,30621.0
2022-09-15 14:30:00,42.84,42.96,42.8,42.93,50761.0,40.5209,40.6344,40.483,40.606,50761.0
2022-09-15 14:40:00,42.94,42.95,42.76,42.76,47633.0,40.6155,40.6249,40.4452,40.4452,47633.0
2022-09-15 14:50:00,42.76,42.81,42.74,42.77,36768.0,40.4452,40.4925,40.4263,40.4547,36768.0
2022-09-15 15:00:00,42.77,42.79,42.68,42.7,58842.0,40.4547,40.4736,40.3695,40.3885,58842.0
2022-09-15 15:10:00,42.7,42.7,42.54,42.54,55983.0,40.3885,40.3885,40.2371,40.2371,55983.0
2022-09-15 15:20:00,42.55,42.58,42.43,42.5,60555.0,40.2466,40.275,40.1331,40.1993,60555.0
2022-09-15 15:30:00,42.49,42.61,42.43,42.61,162669.0,40.1898,40.3033,40.1331,40.3033,162669.0
2022-09-15 15:40:00,42.61,42.76,42.59,42.73,158450.0,40.3033,40.4452,40.2844,40.4168,158450.0
2022-09-15 15:50:00,42.74,42.85,42.65,42.66,454794.0,40.4263,40.5303,40.3412,40.3506,454794.0
2022-09-16 09:30:00,41.82,42.07,41.14,41.6,820055.0,39.5561,39.7926,38.9129,39.348,820055.0
2022-09-16 09:40:00,41.59,41.65,41.43,41.59,93368.0,39.3385,39.3953,39.1872,39.3385,93368.0
2022-09-16 09:50:00,41.59,41.7,41.46,41.55,65373.0,39.3385,39.4426,39.2156,39.3007,65373.0
2022-09-16 10:00:00,41.56,41.68,41.35,41.49,164919.0,39.3102,39.4237,39.1115,39.244,164919.0
2022-09-16 10:10:00,41.48,41.71,41.45,41.62,88112.0,39.2345,39.4521,39.2061,39.3669,88112.0
2022-09-16 10:20:00,41.62,41.78,41.56,41.68,60951.0,39.3669,39.5183,39.3102,39.4237,60951.0
2022-09-16 10:30:00,41.68,41.96,41.68,41.91,73855.0,39.4237,39.6885,39.4237,39.6412,73855.0
2022-09-16 10:40:00,41.91,41.98,41.71,41.73,53039.0,39.6412,39.7074,39.4521,39.471,53039.0
2022-09-16 10:50:00,41.73,41.88,41.57,41.6,69209.0,39.471,39.6128,39.3196,39.348,69209.0
2022-09-16 11:00:00,41.6,41.72,41.55,41.65,52021.0,39.348,39.4615,39.3007,39.3953,52021.0
2022-09-16 11:10:00,41.66,41.84,41.6,41.79,31581.0,39.4048,39.575,39.348,39.5277,31581.0
2022-09-16 11:20:00,41.8,41.81,41.67,41.71,36998.0,39.5372,39.5466,39.4142,39.4521,36998.0
2022-09-16 11:30:00,41.71,41.8,41.61,41.63,46886.0,39.4521,39.5372,39.3575,39.3764,46886.0
2022-09-16 11:40:00,41.63,41.73,41.61,41.73,31353.0,39.3764,39.471,39.3575,39.471,31353.0
2022-09-16 11:50:00,41.73,41.89,41.7,41.88,49676.0,39.471,39.6223,39.4426,39.6128,49676.0
2022-09-16 12:00:00,41.88,41.89,41.71,41.72,31873.0,39.6128,39.6223,39.4521,39.4615,31873.0
2022-09-16 12:10:00,41.71,41.75,41.62,41.68,34513.0,39.4521,39.4899,39.3669,39.4237,34513.0
2022-09-16 12:20:00,41.67,41.69,41.51,41.55,37934.0,39.4142,39.4331,39.2629,39.3007,37934.0
2022-09-16 12:30:00,41.55,41.57,41.46,41.51,45569.0,39.3007,39.3196,39.2156,39.2629,45569.0
2022-09-16 12:40:00,41.51,41.7,41.5,41.7,36353.0,39.2629,39.4426,39.2534,39.4426,36353.0
2022-09-16 12:50:00,41.7,41.79,41.67,41.77,42556.0,39.4426,39.5277,39.4142,39.5088,42556.0
2022-09-16 13:00:00,41.77,41.8,41.56,41.61,31696.0,39.5088,39.5372,39.3102,39.3575,31696.0
2022-09-16 13:10:00,41.63,41.67,41.58,41.65,36156.0,39.3764,39.4142,39.3291,39.3953,36156.0
2022-09-16 13:20:00,41.65,41.68,41.61,41.66,33414.0,39.3953,39.4237,39.3575,39.4048,33414.0
2022-09-16 13:30:00,41.66,41.75,41.6,41.69,47505.0,39.4048,39.4899,39.348,39.4331,47505.0
2022-09-16 13:40:00,41.69,41.7,41.6,41.61,40134.0,39.4331,39.4426,39.348,39.3575,40134.0
2022-09-16 13:50:00,41.6,41.69,41.57,41.68,39909.0,39.348,39.4331,39.3196,39.4237,39909.0
2022-09-16 14:00:00,41.68,41.72,41.65,41.69,35877.0,39.4237,39.4615,39.3953,39.4331,35877.0
2022-09-16 14:10:00,41.69,41.71,41.58,41.61,35831.0,39.4331,39.4521,39.3291,39.3575,35831.0
2022-09-16 14:20:00,41.61,41.85,41.58,41.8,67684.0,39.3575,39.5845,39.3291,39.5372,67684.0
2022-09-16 14:30:00,41.8,41.87,41.74,41.82,39629.0,39.5372,39.6034,39.4804,39.5561,39629.0
2022-09-16 14:40:00,41.83,41.94,41.78,41.93,45416.0,39.5656,39.6696,39.5183,39.6601,45416.0
2022-09-16 14:50:00,41.93,41.98,41.87,41.95,51243.0,39.6601,39.7074,39.6034,39.6791,51243.0
2022-09-16 15:00:00,41.95,42.14,41.93,42.08,55782.0,39.6791,39.8588,39.6601,39.802,55782.0
2022-09-16 15:10:00,42.08,42.08,41.92,41.94,91531.0,39.802,39.802,39.6507,39.6696,91531.0
2022-09-16 15:20:00,41.95,42.07,41.87,41.92,146190.0,39.6791,39.7926,39.6034,39.6507,146190.0
2022-09-16 15:30:00,41.93,42.04,41.82,42.02,136737.0,39.6601,39.7642,39.5561,39.7453,136737.0
2022-09-16 15:40:00,42.02,42.07,41.85,41.9,276978.0,39.7453,39.7926,39.5845,39.6318,276978.0
2022-09-16 15:50:00,41.9,42.1,41.53,42.01,999799.0,39.6318,39.8209,39.2818,39.7358,999799.0
2022-09-19 09:30:00,41.77,41.82,41.31,41.76,214011.0,39.5088,39.5561,39.0737,39.4993,214011.0
2022-09-19 09:40:00,41.77,41.87,41.72,41.76,109090.0,39.5088,39.6034,39.4615,39.4993,109090.0
2022-09-19 09:50:00,41.76,41.84,41.63,41.67,74451.0,39.4993,39.575,39.3764,39.4142,74451.0
2022-09-19 10:00:00,41.68,41.74,41.48,41.55,86202.0,39.4237,39.4804,39.2345,39.3007,86202.0
2022-09-19 10:10:00,41.55,41.78,41.51,41.51,63002.0,39.3007,39.5183,39.2629,39.2629,63002.0
2022-09-19 10:20:00,41.52,41.6,41.39,41.6,54674.0,39.2723,39.348,39.1494,39.348,54674.0
2022-09-19 10:30:00,41.59,41.68,41.49,41.66,50684.0,39.3385,39.4237,39.244,39.4048,50684.0
2022-09-19 10:40:00,41.66,41.74,41.6,41.64,50080.0,39.4048,39.4804,39.348,39.3858,50080.0
2022-09-19 10:50:00,41.64,41.66,41.47,41.52,81466.0,39.3858,39.4048,39.225,39.2723,81466.0
2022-09-19 11:00:00,41.52,41.69,41.52,41.63,54341.0,39.2723,39.4331,39.2723,39.3764,54341.0
2022-09-19 11:10:00,41.63,41.68,41.55,41.58,47443.0,39.3764,39.4237,39.3007,39.3291,47443.0
2022-09-19 11:20:00,41.57,41.57,41.35,41.4,73450.0,39.3196,39.3196,39.1115,39.1588,73450.0
2022-09-19 11:30:00,41.39,41.41,41.23,41.26,88753.0,39.1494,39.1683,38.998,39.0264,88753.0
2022-09-19 11:40:00,41.26,41.36,41.24,41.34,45669.0,39.0264,39.121,39.0075,39.1021,45669.0
2022-09-19 11:50:00,41.34,41.35,41.21,41.22,30049.0,39.1021,39.1115,38.9791,38.9886,30049.0
2022-09-19 12:00:00,41.22,41.3,41.1,41.22,46783.0,38.9886,39.0642,38.8751,38.9886,46783.0
2022-09-19 12:10:00,41.21,41.28,41.19,41.25,32017.0,38.9791,39.0453,38.9602,39.017,32017.0
2022-09-19 12:20:00,41.24,41.25,41.18,41.2,30419.0,39.0075,39.017,38.9507,38.9697,30419.0
2022-09-19 12:30:00,41.2,41.35,41.18,41.34,86409.0,38.9697,39.1115,38.9507,39.1021,86409.0
2022-09-19 12:40:00,41.34,41.36,41.28,41.33,29062.0,39.1021,39.121,39.0453,39.0926,29062.0
2022-09-19 12:50:00,41.33,41.45,41.32,41.43,42101.0,39.0926,39.2061,39.0832,39.1872,42101.0
2022-09-19 13:00:00,41.43,41.45,41.27,41.3,91404.0,39.1872,39.2061,39.0359,39.0642,91404.0
2022-09-19 13:10:00,41.3,41.3,41.23,41.3,36192.0,39.0642,39.0642,38.998,39.0642,36192.0
2022-09-19 13:20:00,41.3,41.35,41.26,41.34,55867.0,39.0642,39.1115,39.0264,39.1021,55867.0
2022-09-19 13:30:00,41.34,41.35,41.15,41.21,67707.0,39.1021,39.1115,38.9224,38.9791,67707.0
2022-09-19 13:40:00,41.2,41.21,41.15,41.16,41506.0,38.9697,38.9791,38.9224,38.9318,41506.0
2022-09-19 13:50:00,41.16,41.18,41.11,41.13,73685.0,38.9318,38.9507,38.8845,38.9035,73685.0
2022-09-19 14:00:00,41.13,41.19,41.07,41.19,90082.0,38.9035,38.9602,38.8467,38.9602,90082.0
2022-09-19 14:10:00,41.19,41.24,41.14,41.18,76544.0,38.9602,39.0075,38.9129,38.9507,76544.0
2022-09-19 14:20:00,41.18,41.18,41.07,41.13,61070.0,38.9507,38.9507,38.8467,38.9035,61070.0
2022-09-19 14:30:00,41.14,41.21,41.13,41.18,81136.0,38.9129,38.9791,38.9035,38.9507,81136.0
2022-09-19 14:40:00,41.17,41.19,41.1,41.12,60675.0,38.9413,38.9602,38.8751,38.894,60675.0
2022-09-19 14:50:00,41.12,41.23,41.11,41.21,78772.0,38.894,38.998,38.8845,38.9791,78772.0
2022-09-19 15:00:00,41.21,41.33,41.2,41.32,87873.0,38.9791,39.0926,38.9697,39.0832,87873.0
2022-09-19 15:10:00,41.32,41.47,41.3,41.34,119831.0,39.0832,39.225,39.0642,39.1021,119831.0
2022-09-19 15:20:00,41.34,41.45,41.29,41.41,102773.0,39.1021,39.2061,39.0548,39.1683,102773.0
2022-09-19 15:30:00,41.41,41.55,41.4,41.52,107756.0,39.1683,39.3007,39.1588,39.2723,107756.0
2022-09-19 15:40:00,41.52,41.55,41.28,41.3,379964.0,39.2723,39.3007,39.0453,39.0642,379964.0
2022-09-19 15:50:00,41.31,41.4,41.24,41.34,718466.0,39.0737,39.1588,39.0075,39.1021,718466.0
2022-09-20 09:30:00,40.97,41.04,40.65,40.86,193086.0,38.7521,38.8183,38.4494,38.6481,193086.0
2022-09-20 09:40:00,40.87,40.9,40.66,40.68,112169.0,38.6575,38.6859,38.4589,38.4778,112169.0
2022-09-20 09:50:00,40.67,40.71,40.46,40.66,85445.0,38.4684,38.5062,38.2697,38.4589,85445.0
2022-09-20 10:00:00,40.66,40.98,40.64,40.92,90636.0,38.4589,38.7616,38.44,38.7048,90636.0
2022-09-20 10:10:00,40.91,40.93,40.75,40.75,62368.0,38.6954,38.7143,38.544,38.544,62368.0
2022-09-20 10:20:00,40.75,40.84,40.69,40.73,85005.0,38.544,38.6291,38.4873,38.5251,85005.0
2022-09-20 10:30:00,40.73,40.73,40.52,40.57,52534.0,38.5251,38.5251,38.3265,38.3738,52534.0
2022-09-20 10:40:00,40.56,40.66,40.53,40.54,68802.0,38.3643,38.4589,38.3359,38.3454,68802.0
2022-09-20 10:50:00,40.56,40.69,40.54,40.6,91595.0,38.3643,38.4873,38.3454,38.4021,91595.0
2022-09-20 11:00:00,40.61,40.64,40.5,40.63,92360.0,38.4116,38.44,38.3076,38.4305,92360.0
2022-09-20 11:10:00,40.63,40.73,40.58,40.59,83834.0,38.4305,38.5251,38.3832,38.3927,83834.0
2022-09-20 11:20:00,40.59,40.63,40.55,40.62,86304.0,38.3927,38.4305,38.3548,38.4211,86304.0
2022-09-20 11:30:00,40.62,40.66,40.42,40.45,230846.0,38.4211,38.4589,38.2319,38.2603,230846.0
2022-09-20 11:40:00,40.45,40.48,40.4,40.44,87014.0,38.2603,38.2886,38.213,38.2508,87014.0
2022-09-20 11:50:00,40.44,40.56,40.38,40.55,89215.0,38.2508,38.3643,38.1941,38.3548,89215.0
2022-09-20 12:00:00,40.55,40.62,40.53,40.59,55974.0,38.3548,38.4211,38.3359,38.3927,55974.0
2022-09-20 12:10:00,40.59,40.6,40.46,40.47,49081.0,38.3927,38.4021,38.2697,38.2792,49081.0
2022-09-20 12:20:00,40.47,40.52,40.31,40.31,63647.0,38.2792,38.3265,38.1278,38.1278,63647.0
2022-09-20 12:30:00,40.32,40.33,40.21,40.25,53713.0,38.1373,38.1468,38.0333,38.0711,53713.0
2022-09-20 12:40:00,40.25,40.25,40.16,40.18,54818.0,38.0711,38.0711,37.986,38.0049,54818.0
2022-09-20 12:50:00,40.19,40.2,40.1,40.11,72800.0,38.0143,38.0238,37.9292,37.9387,72800.0
2022-09-20 13:00:00,40.11,40.14,40.03,40.09,56526.0,37.9387,37.967,37.863,37.9198,56526.0
2022-09-20 13:10:00,40.09,40.1,39.92,39.95,77032.0,37.9198,37.9292,37.759,37.7873,77032.0
2022-09-20 13:20:00,39.95,39.98,39.84,39.84,71221.0,37.7873,37.8157,37.6833,37.6833,71221.0
2022-09-20 13:30:00,39.84,39.85,39.78,39.82,61526.0,37.6833,37.6927,37.6265,37.6644,61526.0
2022-09-20 13:40:00,39.81,39.85,39.77,39.78,72855.0,37.6549,37.6927,37.6171,37.6265,72855.0
2022-09-20 13:50:00,39.77,39.82,39.71,39.74,76714.0,37.6171,37.6644,37.5603,37.5887,76714.0
2022-09-20 14:00:00,39.75,39.88,39.74,39.87,108065.0,37.5982,37.7211,37.5887,37.7117,108065.0
2022-09-20 14:10:00,39.87,39.9,39.77,39.9,66888.0,37.7117,37.74,37.6171,37.74,66888.0
2022-09-20 14:20:00,39.9,40.0,39.88,39.94,227193.0,37.74,37.8346,37.7211,37.7779,227193.0
2022-09-20 14:30:00,39.93,39.95,39.86,39.94,85337.0,37.7684,37.7873,37.7022,37.7779,85337.0
2022-09-20 14:40:00,39.94,40.14,39.9,40.07,103160.0,37.7779,37.967,37.74,37.9008,103160.0
2022-09-20 14:50:00,40.08,40.1,40.0,40.06,48558.0,37.9103,37.9292,37.8346,37.8914,48558.0
2022-09-20 15:00:00,40.06,40.13,39.94,39.97,78454.0,37.8914,37.9576,37.7779,37.8062,78454.0
2022-09-20 15:10:00,39.97,40.05,39.95,40.03,78015.0,37.8062,37.8819,37.7873,37.863,78015.0
2022-09-20 15:20:00,40.02,40.17,40.01,40.13,110081.0,37.8535,37.9954,37.8441,37.9576,110081.0
2022-09-20 15:30:00,40.13,40.14,40.03,40.04,141238.0,37.9576,37.967,37.863,37.8725,141238.0
2022-09-20 15:40:00,40.04,40.07,39.96,39.98,185848.0,37.8725,37.9008,37.7968,37.8157,185848.0
2022-09-20 15:50:00,39.98,40.04,39.85,39.89,666223.0,37.8157,37.8725,37.6927,37.7306,666223.0
2022-09-21 09:30:00,40.04,40.25,39.76,39.89,110011.0,37.8725,38.0711,37.6076,37.7306,110011.0
2022-09-21 09:40:00,39.92,40.02,39.84,39.99,46230.0,37.759,37.8535,37.6833,37.8252,46230.0
2022-09-21 09:50:00,40.0,40.07,39.95,40.02,57498.0,37.8346,37.9008,37.7873,37.8535,57498.0
2022-09-21 10:00:00,40.02,40.17,40.0,40.09,121024.0,37.8535,37.9954,37.8346,37.9198,121024.0
2022-09-21 10:10:00,40.09,40.1,39.98,40.04,83823.0,37.9198,37.9292,37.8157,37.8725,83823.0
2022-09-21 10:20:00,40.04,40.23,39.97,40.21,61200.0,37.8725,38.0522,37.8062,38.0333,61200.0
2022-09-21 10:30:00,40.21,40.22,40.1,40.13,56138.0,38.0333,38.0427,37.9292,37.9576,56138.0
2022-09-21 10:40:00,40.14,40.16,40.07,40.12,37931.0,37.967,37.986,37.9008,37.9481,37931.0
2022-09-21 10:50:00,40.12,40.17,40.11,40.13,24564.0,37.9481,37.9954,37.9387,37.9576,24564.0
2022-09-21 11:00:00,40.14,40.19,40.04,40.07,38255.0,37.967,38.0143,37.8725,37.9008,38255.0
2022-09-21 11:10:00,40.07,40.16,40.07,40.09,28022.0,37.9008,37.986,37.9008,37.9198,28022.0
2022-09-21 11:20:00,40.09,40.15,40.08,40.13,29294.0,37.9198,37.9765,37.9103,37.9576,29294.0
2022-09-21 11:30:00,40.13,40.15,40.08,40.15,62006.0,37.9576,37.9765,37.9103,37.9765,62006.0
2022-09-21 11:40:00,40.15,40.16,39.96,39.98,38412.0,37.9765,37.986,37.7968,37.8157,38412.0
2022-09-21 11:50:00,39.97,39.99,39.94,39.97,32774.0,37.8062,37.8252,37.7779,37.8062,32774.0
2022-09-21 12:00:00,39.97,39.97,39.89,39.91,46757.0,37.8062,37.8062,37.7306,37.7495,46757.0
2022-09-21 12:10:00,39.91,39.94,39.86,39.89,46886.0,37.7495,37.7779,37.7022,37.7306,46886.0
2022-09-21 12:20:00,39.89,39.91,39.84,39.91,50461.0,37.7306,37.7495,37.6833,37.7495,50461.0
2022-09-21 12:30:00,39.91,39.97,39.88,39.9,102166.0,37.7495,37.8062,37.7211,37.74,102166.0
2022-09-21 12:40:00,39.9,39.94,39.88,39.93,44965.0,37.74,37.7779,37.7211,37.7684,44965.0
2022-09-21 12:50:00,39.93,39.93,39.86,39.87,22443.0,37.7684,37.7684,37.7022,37.7117,22443.0
2022-09-21 13:00:00,39.86,39.91,39.82,39.86,48474.0,37.7022,37.7495,37.6644,37.7022,48474.0
2022-09-21 13:10:00,39.86,39.87,39.73,39.75,41909.0,37.7022,37.7117,37.5792,37.5982,41909.0
2022-09-21 13:20:00,39.75,39.75,39.7,39.74,66106.0,37.5982,37.5982,37.5509,37.5887,66106.0
2022-09-21 13:30:00,39.73,39.81,39.72,39.8,58507.0,37.5792,37.6549,37.5698,37.6454,58507.0
2022-09-21 13:40:00,39.8,39.95,39.78,39.89,98158.0,37.6454,37.7873,37.6265,37.7306,98158.0
2022-09-21 13:50:00,39.88,40.05,39.88,40.02,46452.0,37.7211,37.8819,37.7211,37.8535,46452.0
2022-09-21 14:00:00,40.02,40.03,39.14,39.3,131841.0,37.8535,37.863,37.0212,37.1725,131841.0
2022-09-21 14:10:00,39.29,39.39,39.03,39.17,143716.0,37.1631,37.2576,36.9171,37.0496,143716.0
2022-09-21 14:20:00,39.16,39.47,39.16,39.35,235533.0,37.0401,37.3333,37.0401,37.2198,235533.0
2022-09-21 14:30:00,39.35,39.87,39.23,39.69,365630.0,37.2198,37.7117,37.1063,37.5414,365630.0
2022-09-21 14:40:00,39.68,40.31,39.58,39.95,243646.0,37.5319,38.1278,37.4374,37.7873,243646.0
2022-09-21 14:50:00,39.98,40.19,39.81,40.14,181027.0,37.8157,38.0143,37.6549,37.967,181027.0
2022-09-21 15:00:00,40.15,40.23,39.89,39.91,128762.0,37.9765,38.0522,37.7306,37.7495,128762.0
2022-09-21 15:10:00,39.89,39.97,39.54,39.84,159423.0,37.7306,37.8062,37.3995,37.6833,159423.0
2022-09-21 15:20:00,39.84,39.85,39.33,39.34,185798.0,37.6833,37.6927,37.2009,37.2104,185798.0
2022-09-21 15:30:00,39.33,39.35,39.09,39.11,260876.0,37.2009,37.2198,36.9739,36.9928,260876.0
2022-09-21 15:40:00,39.12,39.12,38.8,39.0,502411.0,37.0023,37.0023,36.6996,36.8888,502411.0
2022-09-21 15:50:00,39.01,39.08,38.91,38.92,624553.0,36.8982,36.9644,36.8036,36.8131,624553.0
2022-09-22 09:30:00,38.89,38.93,38.51,38.58,167068.0,36.7847,36.8225,36.4253,36.4915,167068.0
2022-09-22 09:40:00,38.59,38.62,38.37,38.53,92210.0,36.501,36.5293,36.2929,36.4442,92210.0
2022-09-22 09:50:00,38.55,38.56,38.34,38.45,71381.0,36.4631,36.4726,36.2645,36.3685,71381.0
2022-09-22 10:00:00,38.45,38.46,38.33,38.39,136438.0,36.3685,36.378,36.255,36.3118,136438.0
2022-09-22 10:10:00,38.38,38.67,38.37,38.5,76976.0,36.3023,36.5766,36.2929,36.4158,76976.0
2022-09-22 10:20:00,38.5,38.57,38.35,38.4,79981.0,36.4158,36.482,36.2739,36.3212,79981.0
2022-09-22 10:30:00,38.41,38.49,38.3,38.41,83386.0,36.3307,36.4064,36.2267,36.3307,83386.0
2022-09-22 10:40:00,38.41,38.45,38.32,38.41,69109.0,36.3307,36.3685,36.2456,36.3307,69109.0
2022-09-22 10:50:00,38.41,38.41,38.26,38.3,73421.0,36.3307,36.3307,36.1888,36.2267,73421.0
2022-09-22 11:00:00,38.3,38.4,38.25,38.37,55541.0,36.2267,36.3212,36.1794,36.2929,55541.0
2022-09-22 11:10:00,38.36,38.36,38.19,38.22,69169.0,36.2834,36.2834,36.1226,36.151,69169.0
2022-09-22 11:20:00,38.22,38.24,38.1,38.23,53722.0,36.151,36.1699,36.0375,36.1604,53722.0
2022-09-22 11:30:00,38.23,38.32,38.2,38.27,52786.0,36.1604,36.2456,36.1321,36.1983,52786.0
2022-09-22 11:40:00,38.27,38.41,38.23,38.41,87036.0,36.1983,36.3307,36.1604,36.3307,87036.0
2022-09-22 11:50:00,38.41,38.43,38.29,38.34,108340.0,36.3307,36.3496,36.2172,36.2645,108340.0
2022-09-22 12:00:00,38.33,38.36,38.15,38.25,72415.0,36.255,36.2834,36.0848,36.1794,72415.0
2022-09-22 12:10:00,38.26,38.27,38.12,38.2,47044.0,36.1888,36.1983,36.0564,36.1321,47044.0
2022-09-22 12:20:00,38.2,38.37,38.13,38.24,69858.0,36.1321,36.2929,36.0659,36.1699,69858.0
2022-09-22 12:30:00,38.23,38.32,38.14,38.29,57768.0,36.1604,36.2456,36.0753,36.2172,57768.0
2022-09-22 12:40:00,38.29,38.37,38.22,38.23,49726.0,36.2172,36.2929,36.151,36.1604,49726.0
2022-09-22 12:50:00,38.24,38.36,38.23,38.27,52951.0,36.1699,36.2834,36.1604,36.1983,52951.0
2022-09-22 13:00:00,38.27,38.3,38.16,38.2,40615.0,36.1983,36.2267,36.0942,36.1321,40615.0
2022-09-22 13:10:00,38.19,38.22,38.15,38.2,49834.0,36.1226,36.151,36.0848,36.1321,49834.0
2022-09-22 13:20:00,38.21,38.29,38.16,38.29,43929.0,36.1415,36.2172,36.0942,36.2172,43929.0
2022-09-22 13:30:00,38.29,38.34,38.26,38.29,50423.0,36.2172,36.2645,36.1888,36.2172,50423.0
2022-09-22 13:40:00,38.28,38.33,38.19,38.25,57341.0,36.2077,36.255,36.1226,36.1794,57341.0
2022-09-22 13:50:00,38.25,38.4,38.25,38.34,72539.0,36.1794,36.3212,36.1794,36.2645,72539.0
2022-09-22 14:00:00,38.35,38.36,38.14,38.14,58031.0,36.2739,36.2834,36.0753,36.0753,58031.0
2022-09-22 14:10:00,38.14,38.15,38.07,38.09,71861.0,36.0753,36.0848,36.0091,36.028,71861.0
2022-09-22 14:20:00,38.08,38.12,38.0,38.09,65674.0,36.0186,36.0564,35.9429,36.028,65674.0
2022-09-22 14:30:00,38.09,38.26,38.06,38.25,48054.0,36.028,36.1888,35.9996,36.1794,48054.0
2022-09-22 14:40:00,38.25,38.27,38.2,38.27,66238.0,36.1794,36.1983,36.1321,36.1983,66238.0
2022-09-22 14:50:00,38.27,38.41,38.26,38.39,63573.0,36.1983,36.3307,36.1888,36.3118,63573.0
2022-09-22 15:00:00,38.39,38.51,38.38,38.5,69866.0,36.3118,36.4253,36.3023,36.4158,69866.0
2022-09-22 15:10:00,38.51,38.63,38.49,38.57,129833.0,36.4253,36.5388,36.4064,36.482,129833.0
2022-09-22 15:20:00,38.57,38.62,38.49,38.61,214568.0,36.482,36.5293,36.4064,36.5199,214568.0
2022-09-22 15:30:00,38.61,38.68,38.57,38.62,158824.0,36.5199,36.5861,36.482,36.5293,158824.0
2022-09-22 15:40:00,38.62,38.77,38.59,38.75,214904.0,36.5293,36.6712,36.501,36.6523,214904.0
2022-09-22 15:50:00,38.74,38.75,38.28,38.3,538930.0,36.6428,36.6523,36.2077,36.2267,538930.0
2022-09-23 09:30:00,38.03,38.21,37.92,37.95,119951.0,35.9713,36.1415,35.8672,35.8956,119951.0
2022-09-23 09:40:00,37.95,38.05,37.78,37.9,97004.0,35.8956,35.9902,35.7348,35.8483,97004.0
2022-09-23 09:50:00,37.89,37.94,37.79,37.85,83994.0,35.8388,35.8861,35.7443,35.801,83994.0
2022-09-23 10:00:00,37.84,37.95,37.73,37.91,81430.0,35.7916,35.8956,35.6875,35.8578,81430.0
2022-09-23 10:10:00,37.91,37.99,37.86,37.92,72326.0,35.8578,35.9334,35.8105,35.8672,72326.0
2022-09-23 10:20:00,37.93,38.03,37.85,38.03,74675.0,35.8767,35.9713,35.801,35.9713,74675.0
2022-09-23 10:30:00,38.03,38.09,37.91,37.98,86976.0,35.9713,36.028,35.8578,35.924,86976.0
2022-09-23 10:40:00,37.98,38.0,37.88,37.92,76209.0,35.924,35.9429,35.8294,35.8672,76209.0
2022-09-23 10:50:00,37.93,38.07,37.84,37.94,50329.0,35.8767,36.0091,35.7916,35.8861,50329.0
2022-09-23 11:00:00,37.95,38.06,37.86,38.05,70169.0,35.8956,35.9996,35.8105,35.9902,70169.0
2022-09-23 11:10:00,38.04,38.14,38.01,38.05,87798.0,35.9807,36.0753,35.9524,35.9902,87798.0
2022-09-23 11:20:00,38.04,38.12,37.9,37.92,77350.0,35.9807,36.0564,35.8483,35.8672,77350.0
2022-09-23 11:30:00,37.93,38.07,37.92,38.02,52973.0,35.8767,36.0091,35.8672,35.9618,52973.0
2022-09-23 11:40:00,38.02,38.03,37.89,37.94,71289.0,35.9618,35.9713,35.8388,35.8861,71289.0
2022-09-23 11:50:00,37.94,38.0,37.93,37.99,46999.0,35.8861,35.9429,35.8767,35.9334,46999.0
2022-09-23 12:00:00,37.98,37.99,37.86,37.9,43177.0,35.924,35.9334,35.8105,35.8483,43177.0
2022-09-23 12:10:00,37.9,37.95,37.86,37.93,43594.0,35.8483,35.8956,35.8105,35.8767,43594.0
2022-09-23 12:20:00,37.93,37.95,37.8,37.8,48175.0,35.8767,35.8956,35.7537,35.7537,48175.0
2022-09-23 12:30:00,37.8,37.87,37.77,37.86,33753.0,35.7537,35.8199,35.7253,35.8105,33753.0
2022-09-23 12:40:00,37.86,37.92,37.79,37.91,56967.0,35.8105,35.8672,35.7443,35.8578,56967.0
2022-09-23 12:50:00,37.91,38.0,37.91,37.95,43263.0,35.8578,35.9429,35.8578,35.8956,43263.0
2022-09-23 13:00:00,37.95,37.98,37.85,37.87,48652.0,35.8956,35.924,35.801,35.8199,48652.0
2022-09-23 13:10:00,37.87,37.96,37.86,37.95,43810.0,35.8199,35.9051,35.8105,35.8956,43810.0
2022-09-23 13:20:00,37.95,37.95,37.74,37.75,62140.0,35.8956,35.8956,35.697,35.7064,62140.0
2022-09-23 13:30:00,37.76,37.81,37.72,37.76,71823.0,35.7159,35.7632,35.678,35.7159,71823.0
2022-09-23 13:40:00,37.77,37.86,37.73,37.83,55865.0,35.7253,35.8105,35.6875,35.7821,55865.0
2022-09-23 13:50:00,37.84,37.88,37.81,37.86,53224.0,35.7916,35.8294,35.7632,35.8105,53224.0
2022-09-23 14:00:00,37.85,37.87,37.7,37.73,101568.0,35.801,35.8199,35.6591,35.6875,101568.0
2022-09-23 14:10:00,37.73,37.74,37.57,37.57,40674.0,35.6875,35.697,35.5362,35.5362,40674.0
2022-09-23 14:20:00,37.58,37.7,37.55,37.67,45296.0,35.5456,35.6591,35.5173,35.6308,45296.0
2022-09-23 14:30:00,37.66,37.67,37.57,37.61,40417.0,35.6213,35.6308,35.5362,35.574,40417.0
2022-09-23 14:40:00,37.62,37.69,37.58,37.63,65029.0,35.5835,35.6497,35.5456,35.5929,65029.0
2022-09-23 14:50:00,37.63,37.63,37.51,37.54,61438.0,35.5929,35.5929,35.4794,35.5078,61438.0
2022-09-23 15:00:00,37.54,37.79,37.53,37.75,76387.0,35.5078,35.7443,35.4983,35.7064,76387.0
2022-09-23 15:10:00,37.75,37.89,37.71,37.85,91068.0,35.7064,35.8388,35.6686,35.801,91068.0
2022-09-23 15:20:00,37.85,37.96,37.79,37.95,100730.0,35.801,35.9051,35.7443,35.8956,100730.0
2022-09-23 15:30:00,37.95,38.06,37.94,38.06,167317.0,35.8956,35.9996,35.8861,35.9996,167317.0
2022-09-23 15:40:00,38.05,38.22,38.02,38.16,265943.0,35.9902,36.151,35.9618,36.0942,265943.0
2022-09-23 15:50:00,38.16,38.22,38.05,38.2,602833.0,36.0942,36.151,35.9902,36.1321,602833.0
2022-09-26 09:30:00,38.16,38.79,38.15,38.63,157769.0,36.0942,36.6901,36.0848,36.5388,157769.0
2022-09-26 09:40:00,38.64,38.68,38.4,38.54,82322.0,36.5482,36.5861,36.3212,36.4537,82322.0
2022-09-26 09:50:00,38.54,38.76,38.53,38.73,119212.0,36.4537,36.6617,36.4442,36.6334,119212.0
2022-09-26 10:00:00,38.74,38.81,38.68,38.75,149389.0,36.6428,36.709,36.5861,36.6523,149389.0
2022-09-26 10:10:00,38.76,39.03,38.65,39.02,208862.0,36.6617,36.9171,36.5577,36.9077,208862.0
2022-09-26 10:20:00,39.01,39.11,38.88,38.97,166796.0,36.8982,36.9928,36.7753,36.8604,166796.0
2022-09-26 10:30:00,38.97,38.97,38.82,38.91,74016.0,36.8604,36.8604,36.7185,36.8036,74016.0
2022-09-26 10:40:00,38.91,38.91,38.68,38.74,60086.0,36.8036,36.8036,36.5861,36.6428,60086.0
2022-09-26 10:50:00,38.75,38.77,38.63,38.74,100199.0,36.6523,36.6712,36.5388,36.6428,100199.0
2022-09-26 11:00:00,38.73,38.79,38.57,38.58,69485.0,36.6334,36.6901,36.482,36.4915,69485.0
2022-09-26 11:10:00,38.57,38.67,38.55,38.6,48174.0,36.482,36.5766,36.4631,36.5104,48174.0
2022-09-26 11:20:00,38.6,38.66,38.44,38.5,61780.0,36.5104,36.5672,36.3591,36.4158,61780.0
2022-09-26 11:30:00,38.5,38.62,38.47,38.62,65185.0,36.4158,36.5293,36.3874,36.5293,65185.0
2022-09-26 11:40:00,38.61,38.66,38.46,38.57,79869.0,36.5199,36.5672,36.378,36.482,79869.0
2022-09-26 11:50:00,38.57,38.65,38.51,38.61,77872.0,36.482,36.5577,36.4253,36.5199,77872.0
2022-09-26 12:00:00,38.61,38.62,38.42,38.48,55512.0,36.5199,36.5293,36.3402,36.3969,55512.0
2022-09-26 12:10:00,38.48,38.57,38.47,38.54,36568.0,36.3969,36.482,36.3874,36.4537,36568.0
2022-09-26 12:20:00,38.53,38.53,38.26,38.3,49262.0,36.4442,36.4442,36.1888,36.2267,49262.0
2022-09-26 12:30:00,38.29,38.32,38.24,38.3,49266.0,36.2172,36.2456,36.1699,36.2267,49266.0
2022-09-26 12:40:00,38.28,38.4,38.27,38.39,55821.0,36.2077,36.3212,36.1983,36.3118,55821.0
2022-09-26 12:50:00,38.38,38.55,38.38,38.5,53885.0,36.3023,36.4631,36.3023,36.4158,53885.0
2022-09-26 13:00:00,38.5,38.51,38.33,38.36,50895.0,36.4158,36.4253,36.255,36.2834,50895.0
2022-09-26 13:10:00,38.36,38.39,38.3,38.34,62585.0,36.2834,36.3118,36.2267,36.2645,62585.0
2022-09-26 13:20:00,38.35,38.39,38.27,38.32,61353.0,36.2739,36.3118,36.1983,36.2456,61353.0
2022-09-26 13:30:00,38.31,38.4,38.28,38.34,93203.0,36.2361,36.3212,36.2077,36.2645,93203.0
2022-09-26 13:40:00,38.35,38.41,38.3,38.37,80578.0,36.2739,36.3307,36.2267,36.2929,80578.0
2022-09-26 13:50:00,38.37,38.44,38.12,38.14,76026.0,36.2929,36.3591,36.0564,36.0753,76026.0
2022-09-26 14:00:00,38.14,38.33,38.13,38.33,67444.0,36.0753,36.255,36.0659,36.255,67444.0
2022-09-26 14:10:00,38.33,38.34,38.22,38.24,56704.0,36.255,36.2645,36.151,36.1699,56704.0
2022-09-26 14:20:00,38.23,38.27,38.18,38.19,45599.0,36.1604,36.1983,36.1131,36.1226,45599.0
2022-09-26 14:30:00,38.18,38.27,38.1,38.16,65439.0,36.1131,36.1983,36.0375,36.0942,65439.0
2022-09-26 14:40:00,38.19,38.43,38.11,38.42,69604.0,36.1226,36.3496,36.0469,36.3402,69604.0
2022-09-26 14:50:00,38.41,38.5,38.36,38.41,82852.0,36.3307,36.4158,36.2834,36.3307,82852.0
2022-09-26 15:00:00,38.42,38.48,38.34,38.47,68750.0,36.3402,36.3969,36.2645,36.3874,68750.0
2022-09-26 15:10:00,38.47,38.48,38.33,38.44,96552.0,36.3874,36.3969,36.255,36.3591,96552.0
2022-09-26 15:20:00,38.43,38.48,38.37,38.41,90368.0,36.3496,36.3969,36.2929,36.3307,90368.0
2022-09-26 15:30:00,38.41,38.41,38.26,38.27,156049.0,36.3307,36.3307,36.1888,36.1983,156049.0
2022-09-26 15:40:00,38.27,38.36,38.17,38.33,184337.0,36.1983,36.2834,36.1037,36.255,184337.0
2022-09-26 15:50:00,38.32,38.38,38.1,38.14,561705.0,36.2456,36.3023,36.0375,36.0753,561705.0
2022-09-27 09:30:00,38.52,38.59,38.2,38.43,227869.0,36.4347,36.501,36.1321,36.3496,227869.0
2022-09-27 09:40:00,38.43,38.47,38.06,38.06,94721.0,36.3496,36.3874,35.9996,35.9996,94721.0
2022-09-27 09:50:00,38.06,38.15,37.91,37.94,75387.0,35.9996,36.0848,35.8578,35.8861,75387.0
2022-09-27 10:00:00,37.96,37.96,37.65,37.75,110454.0,35.9051,35.9051,35.6118,35.7064,110454.0
2022-09-27 10:10:00,37.73,37.87,37.72,37.77,69885.0,35.6875,35.8199,35.678,35.7253,69885.0
2022-09-27 10:20:00,37.77,37.92,37.72,37.73,61582.0,35.7253,35.8672,35.678,35.6875,61582.0
2022-09-27 10:30:00,37.73,37.91,37.73,37.8,159114.0,35.6875,35.8578,35.6875,35.7537,159114.0
2022-09-27 10:40:00,37.79,38.08,37.78,38.05,108823.0,35.7443,36.0186,35.7348,35.9902,108823.0
2022-09-27 10:50:00,38.05,38.12,37.97,38.04,90470.0,35.9902,36.0564,35.9145,35.9807,90470.0
2022-09-27 11:00:00,38.04,38.16,37.95,38.15,95620.0,35.9807,36.0942,35.8956,36.0848,95620.0
2022-09-27 11:10:00,38.16,38.18,38.03,38.07,81750.0,36.0942,36.1131,35.9713,36.0091,81750.0
2022-09-27 11:20:00,38.06,38.09,37.85,37.88,82580.0,35.9996,36.028,35.801,35.8294,82580.0
2022-09-27 11:30:00,37.88,37.97,37.85,37.86,53703.0,35.8294,35.9145,35.801,35.8105,53703.0
2022-09-27 11:40:00,37.86,37.91,37.79,37.81,75636.0,35.8105,35.8578,35.7443,35.7632,75636.0
2022-09-27 11:50:00,37.82,37.87,37.64,37.66,58016.0,35.7726,35.8199,35.6024,35.6213,58016.0
2022-09-27 12:00:00,37.67,37.68,37.53,37.57,59303.0,35.6308,35.6402,35.4983,35.5362,59303.0
2022-09-27 12:10:00,37.55,37.55,37.34,37.36,66475.0,35.5173,35.5173,35.3186,35.3375,66475.0
2022-09-27 12:20:00,37.36,37.51,37.34,37.5,61509.0,35.3375,35.4794,35.3186,35.47,61509.0
2022-09-27 12:30:00,37.49,37.55,37.42,37.45,35593.0,35.4605,35.5173,35.3943,35.4227,35593.0
2022-09-27 12:40:00,37.44,37.53,37.41,37.52,61830.0,35.4132,35.4983,35.3848,35.4889,61830.0
2022-09-27 12:50:00,37.52,37.6,37.43,37.55,31765.0,35.4889,35.5645,35.4037,35.5173,31765.0
2022-09-27 13:00:00,37.55,37.55,37.41,37.42,116538.0,35.5173,35.5173,35.3848,35.3943,116538.0
2022-09-27 13:10:00,37.43,37.47,37.36,37.46,45474.0,35.4037,35.4416,35.3375,35.4321,45474.0
2022-09-27 13:20:00,37.45,37.46,37.38,37.41,51767.0,35.4227,35.4321,35.3565,35.3848,51767.0
2022-09-27 13:30:00,37.4,37.46,37.34,37.35,67514.0,35.3754,35.4321,35.3186,35.3281,67514.0
2022-09-27 13:40:00,37.34,37.43,37.26,37.39,46401.0,35.3186,35.4037,35.243,35.3659,46401.0
2022-09-27 13:50:00,37.39,37.41,37.3,37.4,48955.0,35.3659,35.3848,35.2808,35.3754,48955.0
2022-09-27 14:00:00,37.41,37.55,37.38,37.49,40319.0,35.3848,35.5173,35.3565,35.4605,40319.0
2022-09-27 14:10:00,37.5,37.52,37.42,37.43,46577.0,35.47,35.4889,35.3943,35.4037,46577.0
2022-09-27 14:20:00,37.43,37.49,37.4,37.49,40336.0,35.4037,35.4605,35.3754,35.4605,40336.0
2022-09-27 14:30:00,37.49,37.63,37.42,37.6,49976.0,35.4605,35.5929,35.3943,35.5645,49976.0
2022-09-27 14:40:00,37.61,37.74,37.57,37.74,73718.0,35.574,35.697,35.5362,35.697,73718.0
2022-09-27 14:50:00,37.73,37.74,37.67,37.71,51445.0,35.6875,35.697,35.6308,35.6686,51445.0
2022-09-27 15:00:00,37.7,37.71,37.55,37.68,64083.0,35.6591,35.6686,35.5173,35.6402,64083.0
2022-09-27 15:10:00,37.69,37.7,37.54,37.67,97631.0,35.6497,35.6591,35.5078,35.6308,97631.0
2022-09-27 15:20:00,37.68,37.68,37.52,37.58,72433.0,35.6402,35.6402,35.4889,35.5456,72433.0
2022-09-27 15:30:00,37.58,37.58,37.48,37.54,111905.0,35.5456,35.5456,35.451,35.5078,111905.0
2022-09-27 15:40:00,37.54,37.64,37.49,37.52,135885.0,35.5078,35.6024,35.4605,35.4889,135885.0
2022-09-27 15:50:00,37.52,37.6,37.48,37.59,570118.0,35.4889,35.5645,35.451,35.5551,570118.0
2022-09-28 09:30:00,37.63,37.86,37.55,37.79,105500.0,35.5929,35.8105,35.5173,35.7443,105500.0
2022-09-28 09:40:00,37.8,38.0,37.77,37.87,78122.0,35.7537,35.9429,35.7253,35.8199,78122.0
2022-09-28 09:50:00,37.86,38.03,37.84,38.0,54712.0,35.8105,35.9713,35.7916,35.9429,54712.0
2022-09-28 10:00:00,38.0,38.2,37.83,37.84,84342.0,35.9429,36.1321,35.7821,35.7916,84342.0
2022-09-28 10:10:00,37.84,38.03,37.8,38.0,71760.0,35.7916,35.9713,35.7537,35.9429,71760.0
2022-09-28 10:20:00,38.02,38.15,37.98,38.15,66663.0,35.9618,36.0848,35.924,36.0848,66663.0
2022-09-28 10:30:00,38.15,38.18,38.03,38.07,68294.0,36.0848,36.1131,35.9713,36.0091,68294.0
2022-09-28 10:40:00,38.07,38.24,38.05,38.2,73362.0,36.0091,36.1699,35.9902,36.1321,73362.0
2022-09-28 10:50:00,38.21,38.24,38.11,38.12,45472.0,36.1415,36.1699,36.0469,36.0564,45472.0
2022-09-28 11:00:00,38.12,38.22,38.08,38.15,55701.0,36.0564,36.151,36.0186,36.0848,55701.0
2022-09-28 11:10:00,38.14,38.27,38.14,38.18,54520.0,36.0753,36.1983,36.0753,36.1131,54520.0
2022-09-28 11:20:00,38.18,38.31,38.17,38.22,66564.0,36.1131,36.2361,36.1037,36.151,66564.0
2022-09-28 11:30:00,38.22,38.3,38.16,38.27,46285.0,36.151,36.2267,36.0942,36.1983,46285.0
2022-09-28 11:40:00,38.27,38.37,38.21,38.33,43209.0,36.1983,36.2929,36.1415,36.255,43209.0
2022-09-28 11:50:00,38.33,38.46,38.31,38.44,53927.0,36.255,36.378,36.2361,36.3591,53927.0
2022-09-28 12:00:00,38.44,38.52,38.41,38.49,53959.0,36.3591,36.4347,36.3307,36.4064,53959.0
2022-09-28 12:10:00,38.5,38.54,38.45,38.54,64618.0,36.4158,36.4537,36.3685,36.4537,64618.0
2022-09-28 12:20:00,38.53,38.55,38.39,38.4,42013.0,36.4442,36.4631,36.3118,36.3212,42013.0
2022-09-28 12:30:00,38.41,38.42,38.33,38.34,44007.0,36.3307,36.3402,36.255,36.2645,44007.0
2022-09-28 12:40:00,38.34,38.44,38.33,38.38,34336.0,36.2645,36.3591,36.255,36.3023,34336.0
2022-09-28 12:50:00,38.38,38.38,38.3,38.35,34515.0,36.3023,36.3023,36.2267,36.2739,34515.0
2022-09-28 13:00:00,38.36,38.43,38.28,38.41,56697.0,36.2834,36.3496,36.2077,36.3307,56697.0
2022-09-28 13:10:00,38.41,38.48,38.36,38.48,37778.0,36.3307,36.3969,36.2834,36.3969,37778.0
2022-09-28 13:20:00,38.47,38.52,38.4,38.44,36240.0,36.3874,36.4347,36.3212,36.3591,36240.0
2022-09-28 13:30:00,38.44,38.46,38.4,38.46,31171.0,36.3591,36.378,36.3212,36.378,31171.0
2022-09-28 13:40:00,38.46,38.48,38.35,38.39,36204.0,36.378,36.3969,36.2739,36.3118,36204.0
2022-09-28 13:50:00,38.38,38.39,38.33,38.37,37106.0,36.3023,36.3118,36.255,36.2929,37106.0
2022-09-28 14:00:00,38.38,38.43,38.36,38.4,35143.0,36.3023,36.3496,36.2834,36.3212,35143.0
2022-09-28 14:10:00,38.4,38.42,38.33,38.36,37328.0,36.3212,36.3402,36.255,36.2834,37328.0
2022-09-28 14:20:00,38.36,38.4,38.33,38.39,35908.0,36.2834,36.3212,36.255,36.3118,35908.0
2022-09-28 14:30:00,38.4,38.47,38.38,38.46,51365.0,36.3212,36.3874,36.3023,36.378,51365.0
2022-09-28 14:40:00,38.45,38.46,38.34,38.4,36327.0,36.3685,36.378,36.2645,36.3212,36327.0
2022-09-28 14:50:00,38.4,38.48,38.39,38.47,36531.0,36.3212,36.3969,36.3118,36.3874,36531.0
2022-09-28 15:00:00,38.47,38.59,38.45,38.57,61859.0,36.3874,36.501,36.3685,36.482,61859.0
2022-09-28 15:10:00,38.55,38.58,38.44,38.45,124337.0,36.4631,36.4915,36.3591,36.3685,124337.0
2022-09-28 15:20:00,38.46,38.55,38.44,38.52,108093.0,36.378,36.4631,36.3591,36.4347,108093.0
2022-09-28 15:30:00,38.54,38.69,38.53,38.69,101626.0,36.4537,36.5955,36.4442,36.5955,101626.0
2022-09-28 15:40:00,38.68,38.82,38.67,38.79,148284.0,36.5861,36.7185,36.5766,36.6901,148284.0
2022-09-28 15:50:00,38.78,38.78,38.59,38.61,511105.0,36.6807,36.6807,36.501,36.5199,511105.0
2022-09-29 09:30:00,37.95,38.06,37.74,37.83,109279.0,35.8956,35.9996,35.697,35.7821,109279.0
2022-09-29 09:40:00,37.83,37.85,37.61,37.74,117175.0,35.7821,35.801,35.574,35.697,117175.0
2022-09-29 09:50:00,37.73,37.78,37.68,37.7,64416.0,35.6875,35.7348,35.6402,35.6591,64416.0
2022-09-29 10:00:00,37.69,37.8,37.56,37.59,82862.0,35.6497,35.7537,35.5267,35.5551,82862.0
2022-09-29 10:10:00,37.59,37.65,37.53,37.62,93835.0,35.5551,35.6118,35.4983,35.5835,93835.0
2022-09-29 10:20:00,37.62,37.77,37.6,37.69,66536.0,35.5835,35.7253,35.5645,35.6497,66536.0
2022-09-29 10:30:00,37.7,37.7,37.52,37.62,60873.0,35.6591,35.6591,35.4889,35.5835,60873.0
2022-09-29 10:40:00,37.61,37.7,37.59,37.66,65733.0,35.574,35.6591,35.5551,35.6213,65733.0
2022-09-29 10:50:00,37.65,37.81,37.64,37.75,51190.0,35.6118,35.7632,35.6024,35.7064,51190.0
2022-09-29 11:00:00,37.75,37.92,37.73,37.89,55343.0,35.7064,35.8672,35.6875,35.8388,55343.0
2022-09-29 11:10:00,37.89,37.9,37.73,37.79,38575.0,35.8388,35.8483,35.6875,35.7443,38575.0
2022-09-29 11:20:00,37.79,37.81,37.71,37.79,44109.0,35.7443,35.7632,35.6686,35.7443,44109.0
2022-09-29 11:30:00,37.79,37.85,37.75,37.79,31960.0,35.7443,35.801,35.7064,35.7443,31960.0
2022-09-29 11:40:00,37.78,37.86,37.73,37.83,45258.0,35.7348,35.8105,35.6875,35.7821,45258.0
2022-09-29 11:50:00,37.83,37.92,37.81,37.87,30050.0,35.7821,35.8672,35.7632,35.8199,30050.0
2022-09-29 12:00:00,37.86,37.91,37.81,37.85,74171.0,35.8105,35.8578,35.7632,35.801,74171.0
2022-09-29 12:10:00,37.85,37.87,37.67,37.68,35576.0,35.801,35.8199,35.6308,35.6402,35576.0
2022-09-29 12:20:00,37.68,37.7,37.61,37.64,23015.0,35.6402,35.6591,35.574,35.6024,23015.0
2022-09-29 12:30:00,37.63,37.69,37.6,37.69,29636.0,35.5929,35.6497,35.5645,35.6497,29636.0
2022-09-29 12:40:00,37.69,37.69,37.58,37.6,43152.0,35.6497,35.6497,35.5456,35.5645,43152.0
2022-09-29 12:50:00,37.6,37.6,37.51,37.53,28814.0,35.5645,35.5645,35.4794,35.4983,28814.0
2022-09-29 13:00:00,37.53,37.53,37.47,37.48,31899.0,35.4983,35.4983,35.4416,35.451,31899.0
2022-09-29 13:10:00,37.48,37.59,37.47,37.57,32173.0,35.451,35.5551,35.4416,35.5362,32173.0
2022-09-29 13:20:00,37.57,37.57,37.47,37.5,33421.0,35.5362,35.5362,35.4416,35.47,33421.0
2022-09-29 13:30:00,37.49,37.59,37.47,37.52,69324.0,35.4605,35.5551,35.4416,35.4889,69324.0
2022-09-29 13:40:00,37.5,37.51,37.43,37.44,31451.0,35.47,35.4794,35.4037,35.4132,31451.0
2022-09-29 13:50:00,37.44,37.46,37.31,37.32,49977.0,35.4132,35.4321,35.2902,35.2997,49977.0
2022-09-29 14:00:00,37.32,37.4,37.28,37.38,33854.0,35.2997,35.3754,35.2619,35.3565,33854.0
2022-09-29 14:10:00,37.4,37.4,37.3,37.3,43823.0,35.3754,35.3754,35.2808,35.2808,43823.0
2022-09-29 14:20:00,37.31,37.49,37.29,37.46,39208.0,35.2902,35.4605,35.2713,35.4321,39208.0
2022-09-29 14:30:00,37.45,37.58,37.44,37.54,37533.0,35.4227,35.5456,35.4132,35.5078,37533.0
2022-09-29 14:40:00,37.53,37.54,37.44,37.46,36604.0,35.4983,35.5078,35.4132,35.4321,36604.0
2022-09-29 14:50:00,37.46,37.47,37.38,37.39,61643.0,35.4321,35.4416,35.3565,35.3659,61643.0
2022-09-29 15:00:00,37.39,37.5,37.38,37.45,61149.0,35.3659,35.47,35.3565,35.4227,61149.0
2022-09-29 15:10:00,37.45,37.62,37.41,37.59,71148.0,35.4227,35.5835,35.3848,35.5551,71148.0
2022-09-29 15:20:00,37.59,37.6,37.51,37.55,84402.0,35.5551,35.5645,35.4794,35.5173,84402.0
2022-09-29 15:30:00,37.55,37.82,37.54,37.77,221228.0,35.5173,35.7726,35.5078,35.7253,221228.0
2022-09-29 15:40:00,37.77,37.8,37.62,37.64,125989.0,35.7253,35.7537,35.5835,35.6024,125989.0
2022-09-29 15:50:00,37.65,37.75,37.63,37.69,390185.0,35.6118,35.7064,35.5929,35.6497,390185.0
2022-09-30 09:30:00,37.41,37.58,37.11,37.23,187077.0,35.3848,35.5456,35.1011,35.2146,187077.0
2022-09-30 09:40:00,37.23,37.43,37.16,37.31,108481.0,35.2146,35.4037,35.1484,35.2902,108481.0
2022-09-30 09:50:00,37.31,37.51,37.25,37.37,66579.0,35.2902,35.4794,35.2335,35.347,66579.0
2022-09-30 10:00:00,37.4,37.46,37.31,37.44,62976.0,35.3754,35.4321,35.2902,35.4132,62976.0
2022-09-30 10:10:00,37.46,37.59,37.4,37.56,59737.0,35.4321,35.5551,35.3754,35.5267,59737.0
2022-09-30 10:20:00,37.54,37.76,37.51,37.7,54285.0,35.5078,35.7159,35.4794,35.6591,54285.0
2022-09-30 10:30:00,37.7,37.96,37.69,37.89,55659.0,35.6591,35.9051,35.6497,35.8388,55659.0
2022-09-30 10:40:00,37.91,37.91,37.74,37.79,64944.0,35.8578,35.8578,35.697,35.7443,64944.0
2022-09-30 10:50:00,37.79,37.83,37.71,37.83,60727.0,35.7443,35.7821,35.6686,35.7821,60727.0
2022-09-30 11:00:00,37.83,37.9,37.75,37.9,55489.0,35.7821,35.8483,35.7064,35.8483,55489.0
2022-09-30 11:10:00,37.88,37.92,37.86,37.87,59899.0,35.8294,35.8672,35.8105,35.8199,59899.0
2022-09-30 11:20:00,37.87,37.94,37.87,37.88,68423.0,35.8199,35.8861,35.8199,35.8294,68423.0
2022-09-30 11:30:00,37.88,37.92,37.73,37.73,84131.0,35.8294,35.8672,35.6875,35.6875,84131.0
2022-09-30 11:40:00,37.74,37.74,37.6,37.68,75501.0,35.697,35.697,35.5645,35.6402,75501.0
2022-09-30 11:50:00,37.69,37.71,37.64,37.71,24439.0,35.6497,35.6686,35.6024,35.6686,24439.0
2022-09-30 12:00:00,37.7,37.71,37.61,37.65,33162.0,35.6591,35.6686,35.574,35.6118,33162.0
2022-09-30 12:10:00,37.64,37.73,37.61,37.69,57182.0,35.6024,35.6875,35.574,35.6497,57182.0
2022-09-30 12:20:00,37.68,37.69,37.6,37.65,30267.0,35.6402,35.6497,35.5645,35.6118,30267.0
2022-09-30 12:30:00,37.64,37.66,37.53,37.65,108271.0,35.6024,35.6213,35.4983,35.6118,108271.0
2022-09-30 12:40:00,37.65,37.66,37.58,37.64,35229.0,35.6118,35.6213,35.5456,35.6024,35229.0
2022-09-30 12:50:00,37.64,37.66,37.55,37.57,26275.0,35.6024,35.6213,35.5173,35.5362,26275.0
2022-09-30 13:00:00,37.58,37.58,37.45,37.53,41811.0,35.5456,35.5456,35.4227,35.4983,41811.0
2022-09-30 13:10:00,37.54,37.58,37.42,37.43,51720.0,35.5078,35.5456,35.3943,35.4037,51720.0
2022-09-30 13:20:00,37.44,37.58,37.43,37.55,69203.0,35.4132,35.5456,35.4037,35.5173,69203.0
2022-09-30 13:30:00,37.55,37.58,37.41,37.42,96258.0,35.5173,35.5456,35.3848,35.3943,96258.0
2022-09-30 13:40:00,37.43,37.43,37.34,37.35,47463.0,35.4037,35.4037,35.3186,35.3281,47463.0
2022-09-30 13:50:00,37.34,37.36,37.27,37.27,124322.0,35.3186,35.3375,35.2524,35.2524,124322.0
2022-09-30 14:00:00,37.27,37.31,37.23,37.3,94134.0,35.2524,35.2902,35.2146,35.2808,94134.0
2022-09-30 14:10:00,37.3,37.39,37.3,37.35,92268.0,35.2808,35.3659,35.2808,35.3281,92268.0
2022-09-30 14:20:00,37.34,37.39,37.3,37.34,51660.0,35.3186,35.3659,35.2808,35.3186,51660.0
2022-09-30 14:30:00,37.34,37.44,37.33,37.4,77170.0,35.3186,35.4132,35.3092,35.3754,77170.0
2022-09-30 14:40:00,37.4,37.4,37.2,37.27,51382.0,35.3754,35.3754,35.1862,35.2524,51382.0
2022-09-30 14:50:00,37.27,37.29,37.14,37.15,60016.0,35.2524,35.2713,35.1294,35.1389,60016.0
2022-09-30 15:00:00,37.15,37.29,37.13,37.17,85855.0,35.1389,35.2713,35.12,35.1578,85855.0
2022-09-30 15:10:00,37.16,37.2,37.05,37.11,113175.0,35.1484,35.1862,35.0443,35.1011,113175.0
2022-09-30 15:20:00,37.11,37.14,36.98,37.12,171748.0,35.1011,35.1294,34.9781,35.1105,171748.0
2022-09-30 15:30:00,37.12,37.2,36.98,37.02,101212.0,35.1105,35.1862,34.9781,35.0159,101212.0
2022-09-30 15:40:00,37.02,37.13,37.01,37.06,116179.0,35.0159,35.12,35.0065,35.0538,116179.0
2022-09-30 15:50:00,37.06,37.06,36.75,36.81,684220.0,35.0538,35.0538,34.7606,34.8173,684220.0
2022-10-03 09:30:00,36.94,37.05,36.37,36.44,333331.0,34.9403,35.0443,34.4011,34.4673,333331.0
2022-10-03 09:40:00,36.45,36.63,36.39,36.47,144122.0,34.4768,34.6471,34.42,34.4957,144122.0
2022-10-03 09:50:00,36.47,36.5,36.18,36.24,90995.0,34.4957,34.5241,34.2214,34.2782,90995.0
2022-10-03 10:00:00,36.26,36.66,36.26,36.56,180338.0,34.2971,34.6754,34.2971,34.5808,180338.0
2022-10-03 10:10:00,36.56,36.69,36.54,36.63,139204.0,34.5808,34.7038,34.5619,34.6471,139204.0
2022-10-03 10:20:00,36.65,37.04,36.59,36.94,94644.0,34.666,35.0349,34.6092,34.9403,94644.0
2022-10-03 10:30:00,36.95,37.06,36.94,37.03,112484.0,34.9497,35.0538,34.9403,35.0254,112484.0
2022-10-03 10:40:00,37.03,37.17,36.96,37.09,81888.0,35.0254,35.1578,34.9592,35.0822,81888.0
2022-10-03 10:50:00,37.08,37.15,36.98,37.12,75030.0,35.0727,35.1389,34.9781,35.1105,75030.0
2022-10-03 11:00:00,37.13,37.38,37.13,37.38,86577.0,35.12,35.3565,35.12,35.3565,86577.0
2022-10-03 11:10:00,37.38,37.43,37.32,37.39,108847.0,35.3565,35.4037,35.2997,35.3659,108847.0
2022-10-03 11:20:00,37.4,37.43,37.36,37.4,89147.0,35.3754,35.4037,35.3375,35.3754,89147.0
2022-10-03 11:30:00,37.4,37.43,37.16,37.19,134630.0,35.3754,35.4037,35.1484,35.1767,134630.0
2022-10-03 11:40:00,37.19,37.25,37.07,37.19,333862.0,35.1767,35.2335,35.0632,35.1767,333862.0
2022-10-03 11:50:00,37.2,37.21,37.05,37.12,124808.0,35.1862,35.1957,35.0443,35.1105,124808.0
2022-10-03 12:00:00,37.13,37.22,37.12,37.19,137335.0,35.12,35.2051,35.1105,35.1767,137335.0
2022-10-03 12:10:00,37.2,37.23,37.12,37.14,87117.0,35.1862,35.2146,35.1105,35.1294,87117.0
2022-10-03 12:20:00,37.14,37.18,37.05,37.12,84292.0,35.1294,35.1673,35.0443,35.1105,84292.0
2022-10-03 12:30:00,37.13,37.2,37.12,37.19,181771.0,35.12,35.1862,35.1105,35.1767,181771.0
2022-10-03 12:40:00,37.19,37.21,37.16,37.16,130262.0,35.1767,35.1957,35.1484,35.1484,130262.0
2022-10-03 12:50:00,37.17,37.24,37.14,37.18,336359.0,35.1578,35.224,35.1294,35.1673,336359.0
2022-10-03 13:00:00,37.18,37.26,37.17,37.22,181224.0,35.1673,35.243,35.1578,35.2051,181224.0
2022-10-03 13:10:00,37.23,37.26,37.13,37.19,139158.0,35.2146,35.243,35.12,35.1767,139158.0
2022-10-03 13:20:00,37.19,37.27,37.18,37.23,425030.0,35.1767,35.2524,35.1673,35.2146,425030.0
2022-10-03 13:30:00,37.23,37.28,37.19,37.19,220553.0,35.2146,35.2619,35.1767,35.1767,220553.0
2022-10-03 13:40:00,37.19,37.24,37.18,37.21,101092.0,35.1767,35.224,35.1673,35.1957,101092.0
2022-10-03 13:50:00,37.21,37.4,37.18,37.34,89297.0,35.1957,35.3754,35.1673,35.3186,89297.0
2022-10-03 14:00:00,37.35,37.37,37.31,37.37,99269.0,35.3281,35.347,35.2902,35.347,99269.0
2022-10-03 14:10:00,37.38,37.54,37.38,37.49,161173.0,35.3565,35.5078,35.3565,35.4605,161173.0
2022-10-03 14:20:00,37.48,37.51,37.43,37.48,162066.0,35.451,35.4794,35.4037,35.451,162066.0
2022-10-03 14:30:00,37.48,37.55,37.46,37.5,60700.0,35.451,35.5173,35.4321,35.47,60700.0
2022-10-03 14:40:00,37.5,37.56,37.47,37.51,63940.0,35.47,35.5267,35.4416,35.4794,63940.0
2022-10-03 14:50:00,37.51,37.62,37.49,37.55,48534.0,35.4794,35.5835,35.4605,35.5173,48534.0
2022-10-03 15:00:00,37.55,37.55,37.46,37.53,97106.0,35.5173,35.5173,35.4321,35.4983,97106.0
2022-10-03 15:10:00,37.53,37.53,37.39,37.43,84360.0,35.4983,35.4983,35.3659,35.4037,84360.0
2022-10-03 15:20:00,37.43,37.48,37.41,37.44,110217.0,35.4037,35.451,35.3848,35.4132,110217.0
2022-10-03 15:30:00,37.45,37.5,37.39,37.45,153066.0,35.4227,35.47,35.3659,35.4227,153066.0
2022-10-03 15:40:00,37.45,37.46,37.32,37.32,389712.0,35.4227,35.4321,35.2997,35.2997,389712.0
2022-10-03 15:50:00,37.33,37.35,37.18,37.21,1029378.0,35.3092,35.3281,35.1673,35.1957,1029378.0
2022-10-04 09:30:00,38.09,38.58,38.09,38.48,362267.0,36.028,36.4915,36.028,36.3969,362267.0
2022-10-04 09:40:00,38.49,38.68,38.26,38.67,299248.0,36.4064,36.5861,36.1888,36.5766,299248.0
2022-10-04 09:50:00,38.66,38.94,38.64,38.89,126658.0,36.5672,36.832,36.5482,36.7847,126658.0
2022-10-04 10:00:00,38.88,38.9,38.81,38.85,101488.0,36.7753,36.7942,36.709,36.7469,101488.0
2022-10-04 10:10:00,38.85,38.89,38.7,38.76,112401.0,36.7469,36.7847,36.605,36.6617,112401.0
2022-10-04 10:20:00,38.77,38.82,38.57,38.57,114235.0,36.6712,36.7185,36.482,36.482,114235.0
2022-10-04 10:30:00,38.57,38.71,38.55,38.7,72222.0,36.482,36.6145,36.4631,36.605,72222.0
2022-10-04 10:40:00,38.71,38.73,38.61,38.64,232052.0,36.6145,36.6334,36.5199,36.5482,232052.0
2022-10-04 10:50:00,38.63,38.71,38.57,38.71,233060.0,36.5388,36.6145,36.482,36.6145,233060.0
2022-10-04 11:00:00,38.71,38.78,38.56,38.62,229154.0,36.6145,36.6807,36.4726,36.5293,229154.0
2022-10-04 11:10:00,38.61,38.68,38.54,38.64,94068.0,36.5199,36.5861,36.4537,36.5482,94068.0
2022-10-04 11:20:00,38.64,38.79,38.63,38.79,127949.0,36.5482,36.6901,36.5388,36.6901,127949.0
2022-10-04 11:30:00,38.79,38.98,38.76,38.97,107620.0,36.6901,36.8698,36.6617,36.8604,107620.0
2022-10-04 11:40:00,38.97,39.01,38.89,39.0,47945.0,36.8604,36.8982,36.7847,36.8888,47945.0
2022-10-04 11:50:00,39.0,39.17,39.0,39.17,48968.0,36.8888,37.0496,36.8888,37.0496,48968.0
2022-10-04 12:00:00,39.17,39.18,39.04,39.05,62357.0,37.0496,37.059,36.9266,36.9361,62357.0
2022-10-04 12:10:00,39.04,39.05,38.87,38.88,82900.0,36.9266,36.9361,36.7658,36.7753,82900.0
2022-10-04 12:20:00,38.88,38.95,38.82,38.91,31139.0,36.7753,36.8415,36.7185,36.8036,31139.0
2022-10-04 12:30:00,38.91,38.91,38.84,38.84,59787.0,36.8036,36.8036,36.7374,36.7374,59787.0
2022-10-04 12:40:00,38.83,38.84,38.67,38.7,51798.0,36.728,36.7374,36.5766,36.605,51798.0
2022-10-04 12:50:00,38.7,38.7,38.59,38.65,53840.0,36.605,36.605,36.501,36.5577,53840.0
2022-10-04 13:00:00,38.65,38.69,38.57,38.59,38298.0,36.5577,36.5955,36.482,36.501,38298.0
2022-10-04 13:10:00,38.59,38.62,38.43,38.45,49440.0,36.501,36.5293,36.3496,36.3685,49440.0
2022-10-04 13:20:00,38.45,38.51,38.43,38.46,76264.0,36.3685,36.4253,36.3496,36.378,76264.0
2022-10-04 13:30:00,38.47,38.47,38.39,38.43,140914.0,36.3874,36.3874,36.3118,36.3496,140914.0
2022-10-04 13:40:00,38.43,38.55,38.42,38.55,168135.0,36.3496,36.4631,36.3402,36.4631,168135.0
2022-10-04 13:50:00,38.53,38.64,38.53,38.61,98301.0,36.4442,36.5482,36.4442,36.5199,98301.0
2022-10-04 14:00:00,38.61,38.64,38.54,38.58,94826.0,36.5199,36.5482,36.4537,36.4915,94826.0
2022-10-04 14:10:00,38.58,38.59,38.52,38.55,132708.0,36.4915,36.501,36.4347,36.4631,132708.0
2022-10-04 14:20:00,38.54,38.56,38.42,38.43,94987.0,36.4537,36.4726,36.3402,36.3496,94987.0
2022-10-04 14:30:00,38.42,38.5,38.41,38.43,143823.0,36.3402,36.4158,36.3307,36.3496,143823.0
2022-10-04 14:40:00,38.42,38.5,38.41,38.48,82957.0,36.3402,36.4158,36.3307,36.3969,82957.0
2022-10-04 14:50:00,38.49,38.54,38.49,38.52,119856.0,36.4064,36.4537,36.4064,36.4347,119856.0
2022-10-04 15:00:00,38.53,38.54,38.46,38.48,93255.0,36.4442,36.4537,36.378,36.3969,93255.0
2022-10-04 15:10:00,38.48,38.59,38.37,38.56,128207.0,36.3969,36.501,36.2929,36.4726,128207.0
2022-10-04 15:20:00,38.56,38.68,38.52,38.65,137826.0,36.4726,36.5861,36.4347,36.5577,137826.0
2022-10-04 15:30:00,38.64,38.65,38.52,38.55,316192.0,36.5482,36.5577,36.4347,36.4631,316192.0
2022-10-04 15:40:00,38.55,38.61,38.51,38.6,191186.0,36.4631,36.5199,36.4253,36.5104,191186.0
2022-10-04 15:50:00,38.59,38.68,38.58,38.67,1207721.0,36.501,36.5861,36.4915,36.5766,1207721.0
2022-10-05 09:30:00,38.52,39.09,38.18,38.89,264012.0,36.4347,36.9739,36.1131,36.7847,264012.0
2022-10-05 09:40:00,38.92,39.0,38.78,38.79,279887.0,36.8131,36.8888,36.6807,36.6901,279887.0
2022-10-05 09:50:00,38.79,39.13,38.77,39.02,247440.0,36.6901,37.0117,36.6712,36.9077,247440.0
2022-10-05 10:00:00,39.01,39.02,38.59,38.61,149182.0,36.8982,36.9077,36.501,36.5199,149182.0
2022-10-05 10:10:00,38.6,38.74,38.36,38.4,92857.0,36.5104,36.6428,36.2834,36.3212,92857.0
2022-10-05 10:20:00,38.39,38.6,38.36,38.54,214240.0,36.3118,36.5104,36.2834,36.4537,214240.0
2022-10-05 10:30:00,38.52,38.56,38.43,38.54,100474.0,36.4347,36.4726,36.3496,36.4537,100474.0
2022-10-05 10:40:00,38.54,38.61,38.51,38.57,77716.0,36.4537,36.5199,36.4253,36.482,77716.0
2022-10-05 10:50:00,38.57,38.59,38.48,38.57,94092.0,36.482,36.501,36.3969,36.482,94092.0
2022-10-05 11:00:00,38.56,38.71,38.53,38.7,95111.0,36.4726,36.6145,36.4442,36.605,95111.0
2022-10-05 11:10:00,38.7,38.81,38.69,38.81,71880.0,36.605,36.709,36.5955,36.709,71880.0
2022-10-05 11:20:00,38.81,38.87,38.76,38.77,101595.0,36.709,36.7658,36.6617,36.6712,101595.0
2022-10-05 11:30:00,38.78,38.86,38.7,38.84,85024.0,36.6807,36.7563,36.605,36.7374,85024.0
2022-10-05 11:40:00,38.84,38.89,38.75,38.75,94131.0,36.7374,36.7847,36.6523,36.6523,94131.0
2022-10-05 11:50:00,38.75,38.82,38.68,38.82,110523.0,36.6523,36.7185,36.5861,36.7185,110523.0
2022-10-05 12:00:00,38.82,38.95,38.7,38.93,170925.0,36.7185,36.8415,36.605,36.8225,170925.0
2022-10-05 12:10:00,38.93,39.12,38.9,39.06,89328.0,36.8225,37.0023,36.7942,36.9455,89328.0
2022-10-05 12:20:00,39.07,39.1,38.94,38.99,64896.0,36.955,36.9833,36.832,36.8793,64896.0
2022-10-05 12:30:00,39.0,39.02,38.91,38.97,66180.0,36.8888,36.9077,36.8036,36.8604,66180.0
2022-10-05 12:40:00,38.97,39.13,38.94,39.13,75336.0,36.8604,37.0117,36.832,37.0117,75336.0
2022-10-05 12:50:00,39.13,39.21,39.05,39.14,169443.0,37.0117,37.0874,36.9361,37.0212,169443.0
2022-10-05 13:00:00,39.14,39.26,39.11,39.22,112621.0,37.0212,37.1347,36.9928,37.0968,112621.0
2022-10-05 13:10:00,39.22,39.39,39.22,39.38,115917.0,37.0968,37.2576,37.0968,37.2482,115917.0
2022-10-05 13:20:00,39.38,39.45,39.33,39.36,109442.0,37.2482,37.3144,37.2009,37.2293,109442.0
2022-10-05 13:30:00,39.35,39.36,39.26,39.36,111435.0,37.2198,37.2293,37.1347,37.2293,111435.0
2022-10-05 13:40:00,39.36,39.4,39.28,39.34,67219.0,37.2293,37.2671,37.1536,37.2104,67219.0
2022-10-05 13:50:00,39.34,39.35,39.13,39.16,46833.0,37.2104,37.2198,37.0117,37.0401,46833.0
2022-10-05 14:00:00,39.14,39.2,39.13,39.15,50719.0,37.0212,37.0779,37.0117,37.0306,50719.0
2022-10-05 14:10:00,39.14,39.24,39.12,39.2,48613.0,37.0212,37.1158,37.0023,37.0779,48613.0
2022-10-05 14:20:00,39.19,39.2,39.05,39.16,54418.0,37.0685,37.0779,36.9361,37.0401,54418.0
2022-10-05 14:30:00,39.17,39.25,39.13,39.17,43027.0,37.0496,37.1252,37.0117,37.0496,43027.0
2022-10-05 14:40:00,39.18,39.21,39.14,39.14,46928.0,37.059,37.0874,37.0212,37.0212,46928.0
2022-10-05 14:50:00,39.14,39.24,39.12,39.23,49983.0,37.0212,37.1158,37.0023,37.1063,49983.0
2022-10-05 15:00:00,39.23,39.31,39.23,39.3,78817.0,37.1063,37.182,37.1063,37.1725,78817.0
2022-10-05 15:10:00,39.3,39.49,39.27,39.46,154539.0,37.1725,37.3522,37.1441,37.3239,154539.0
2022-10-05 15:20:00,39.46,39.47,39.36,39.36,164863.0,37.3239,37.3333,37.2293,37.2293,164863.0
2022-10-05 15:30:00,39.37,39.41,39.32,39.34,347335.0,37.2387,37.2766,37.1914,37.2104,347335.0
2022-10-05 15:40:00,39.33,39.35,39.19,39.21,391166.0,37.2009,37.2198,37.0685,37.0874,391166.0
2022-10-05 15:50:00,39.2,39.2,38.97,39.12,868863.0,37.0779,37.0779,36.8604,37.0023,868863.0
2022-10-06 09:30:00,38.95,39.45,38.95,39.33,179037.0,36.8415,37.3144,36.8415,37.2009,179037.0
2022-10-06 09:40:00,39.34,39.49,39.32,39.39,101169.0,37.2104,37.3522,37.1914,37.2576,101169.0
2022-10-06 09:50:00,39.38,39.63,39.37,39.41,182770.0,37.2482,37.4847,37.2387,37.2766,182770.0
2022-10-06 10:00:00,39.42,39.42,39.05,39.12,340149.0,37.286,37.286,36.9361,37.0023,340149.0
2022-10-06 10:10:00,39.12,39.19,38.94,39.19,302484.0,37.0023,37.0685,36.832,37.0685,302484.0
2022-10-06 10:20:00,39.18,39.18,39.0,39.07,229807.0,37.059,37.059,36.8888,36.955,229807.0
2022-10-06 10:30:00,39.07,39.09,38.91,39.01,135761.0,36.955,36.9739,36.8036,36.8982,135761.0
2022-10-06 10:40:00,39.0,39.15,38.98,39.14,103278.0,36.8888,37.0306,36.8698,37.0212,103278.0
2022-10-06 10:50:00,39.13,39.37,39.09,39.35,190702.0,37.0117,37.2387,36.9739,37.2198,190702.0
2022-10-06 11:00:00,39.36,39.49,39.3,39.45,115768.0,37.2293,37.3522,37.1725,37.3144,115768.0
2022-10-06 11:10:00,39.46,39.52,39.34,39.49,151214.0,37.3239,37.3806,37.2104,37.3522,151214.0
2022-10-06 11:20:00,39.48,39.51,39.37,39.38,85966.0,37.3428,37.3711,37.2387,37.2482,85966.0
2022-10-06 11:30:00,39.39,39.39,39.2,39.21,70249.0,37.2576,37.2576,37.0779,37.0874,70249.0
2022-10-06 11:40:00,39.21,39.3,39.17,39.29,45158.0,37.0874,37.1725,37.0496,37.1631,45158.0
2022-10-06 11:50:00,39.29,39.36,39.03,39.06,68585.0,37.1631,37.2293,36.9171,36.9455,68585.0
2022-10-06 12:00:00,39.05,39.08,38.96,38.97,337213.0,36.9361,36.9644,36.8509,36.8604,337213.0
2022-10-06 12:10:00,38.96,39.03,38.94,39.01,47209.0,36.8509,36.9171,36.832,36.8982,47209.0
2022-10-06 12:20:00,39.01,39.11,39.0,39.09,33203.0,36.8982,36.9928,36.8888,36.9739,33203.0
2022-10-06 12:30:00,39.09,39.17,39.03,39.16,37513.0,36.9739,37.0496,36.9171,37.0401,37513.0
2022-10-06 12:40:00,39.16,39.33,39.15,39.28,65487.0,37.0401,37.2009,37.0306,37.1536,65487.0
2022-10-06 12:50:00,39.29,39.29,39.16,39.16,29085.0,37.1631,37.1631,37.0401,37.0401,29085.0
2022-10-06 13:00:00,39.16,39.2,39.1,39.11,41353.0,37.0401,37.0779,36.9833,36.9928,41353.0
2022-10-06 13:10:00,39.1,39.24,39.1,39.21,41006.0,36.9833,37.1158,36.9833,37.0874,41006.0
2022-10-06 13:20:00,39.22,39.27,39.18,39.26,43841.0,37.0968,37.1441,37.059,37.1347,43841.0
2022-10-06 13:30:00,39.26,39.26,39.1,39.12,28478.0,37.1347,37.1347,36.9833,37.0023,28478.0
2022-10-06 13:40:00,39.11,39.2,39.11,39.19,33705.0,36.9928,37.0779,36.9928,37.0685,33705.0
2022-10-06 13:50:00,39.18,39.22,39.12,39.17,34695.0,37.059,37.0968,37.0023,37.0496,34695.0
2022-10-06 14:00:00,39.16,39.17,39.02,39.03,39797.0,37.0401,37.0496,36.9077,36.9171,39797.0
2022-10-06 14:10:00,39.04,39.1,39.0,39.01,48754.0,36.9266,36.9833,36.8888,36.8982,48754.0
2022-10-06 14:20:00,39.02,39.09,39.01,39.04,34630.0,36.9077,36.9739,36.8982,36.9266,34630.0
2022-10-06 14:30:00,39.04,39.08,38.98,39.0,35625.0,36.9266,36.9644,36.8698,36.8888,35625.0
2022-10-06 14:40:00,39.0,39.01,38.89,38.89,70112.0,36.8888,36.8982,36.7847,36.7847,70112.0
2022-10-06 14:50:00,38.89,38.95,38.83,38.93,47652.0,36.7847,36.8415,36.728,36.8225,47652.0
2022-10-06 15:00:00,38.93,38.96,38.88,38.92,51364.0,36.8225,36.8509,36.7753,36.8131,51364.0
2022-10-06 15:10:00,38.91,39.01,38.85,39.0,91938.0,36.8036,36.8982,36.7469,36.8888,91938.0
2022-10-06 15:20:00,38.99,39.08,38.98,39.05,267968.0,36.8793,36.9644,36.8698,36.9361,267968.0
2022-10-06 15:30:00,39.05,39.08,38.99,39.04,67410.0,36.9361,36.9644,36.8793,36.9266,67410.0
2022-10-06 15:40:00,39.03,39.05,38.92,38.95,99688.0,36.9171,36.9361,36.8131,36.8415,99688.0
2022-10-06 15:50:00,38.94,39.01,38.86,38.88,641064.0,36.832,36.8982,36.7563,36.7753,641064.0
2022-10-07 09:30:00,38.51,38.58,38.18,38.21,204536.0,36.4253,36.4915,36.1131,36.1415,204536.0
2022-10-07 09:40:00,38.21,38.38,38.04,38.08,158304.0,36.1415,36.3023,35.9807,36.0186,158304.0
2022-10-07 09:50:00,38.09,38.12,37.86,37.88,135193.0,36.028,36.0564,35.8105,35.8294,135193.0
2022-10-07 10:00:00,37.87,37.97,37.74,37.8,64346.0,35.8199,35.9145,35.697,35.7537,64346.0
2022-10-07 10:10:00,37.8,37.9,37.8,37.88,57044.0,35.7537,35.8483,35.7537,35.8294,57044.0
2022-10-07 10:20:00,37.9,38.02,37.88,37.97,59294.0,35.8483,35.9618,35.8294,35.9145,59294.0
2022-10-07 10:30:00,37.98,38.01,37.84,37.87,73398.0,35.924,35.9524,35.7916,35.8199,73398.0
2022-10-07 10:40:00,37.87,38.02,37.86,37.99,59068.0,35.8199,35.9618,35.8105,35.9334,59068.0
2022-10-07 10:50:00,37.98,38.03,37.88,37.93,70924.0,35.924,35.9713,35.8294,35.8767,70924.0
2022-10-07 11:00:00,37.95,38.03,37.88,37.9,68025.0,35.8956,35.9713,35.8294,35.8483,68025.0
2022-10-07 11:10:00,37.89,37.9,37.74,37.74,48973.0,35.8388,35.8483,35.697,35.697,48973.0
2022-10-07 11:20:00,37.74,37.84,37.65,37.83,122320.0,35.697,35.7916,35.6118,35.7821,122320.0
2022-10-07 11:30:00,37.83,37.86,37.73,37.77,42407.0,35.7821,35.8105,35.6875,35.7253,42407.0
2022-10-07 11:40:00,37.77,37.78,37.63,37.63,30937.0,35.7253,35.7348,35.5929,35.5929,30937.0
2022-10-07 11:50:00,37.62,37.78,37.61,37.75,49226.0,35.5835,35.7348,35.574,35.7064,49226.0
2022-10-07 12:00:00,37.75,37.77,37.69,37.72,41262.0,35.7064,35.7253,35.6497,35.678,41262.0
2022-10-07 12:10:00,37.73,37.76,37.66,37.66,28244.0,35.6875,35.7159,35.6213,35.6213,28244.0
2022-10-07 12:20:00,37.65,37.67,37.57,37.62,72506.0,35.6118,35.6308,35.5362,35.5835,72506.0
2022-10-07 12:30:00,37.62,37.66,37.57,37.66,38825.0,35.5835,35.6213,35.5362,35.6213,38825.0
2022-10-07 12:40:00,37.67,37.67,37.53,37.54,31600.0,35.6308,35.6308,35.4983,35.5078,31600.0
2022-10-07 12:50:00,37.54,37.6,37.52,37.6,46273.0,35.5078,35.5645,35.4889,35.5645,46273.0
2022-10-07 13:00:00,37.6,37.6,37.47,37.49,38576.0,35.5645,35.5645,35.4416,35.4605,38576.0
2022-10-07 13:10:00,37.5,37.66,37.48,37.65,45073.0,35.47,35.6213,35.451,35.6118,45073.0
2022-10-07 13:20:00,37.65,37.65,37.57,37.58,42225.0,35.6118,35.6118,35.5362,35.5456,42225.0
2022-10-07 13:30:00,37.57,37.61,37.51,37.59,34089.0,35.5362,35.574,35.4794,35.5551,34089.0
2022-10-07 13:40:00,37.6,37.66,37.59,37.62,43469.0,35.5645,35.6213,35.5551,35.5835,43469.0
2022-10-07 13:50:00,37.61,37.64,37.56,37.59,30933.0,35.574,35.6024,35.5267,35.5551,30933.0
2022-10-07 14:00:00,37.58,37.64,37.55,37.62,40985.0,35.5456,35.6024,35.5173,35.5835,40985.0
2022-10-07 14:10:00,37.62,37.68,37.57,37.63,46998.0,35.5835,35.6402,35.5362,35.5929,46998.0
2022-10-07 14:20:00,37.63,37.65,37.52,37.53,37603.0,35.5929,35.6118,35.4889,35.4983,37603.0
2022-10-07 14:30:00,37.52,37.58,37.46,37.54,82373.0,35.4889,35.5456,35.4321,35.5078,82373.0
2022-10-07 14:40:00,37.53,37.57,37.43,37.48,64013.0,35.4983,35.5362,35.4037,35.451,64013.0
2022-10-07 14:50:00,37.49,37.51,37.45,37.49,42889.0,35.4605,35.4794,35.4227,35.4605,42889.0
2022-10-07 15:00:00,37.49,37.61,37.49,37.54,68236.0,35.4605,35.574,35.4605,35.5078,68236.0
2022-10-07 15:10:00,37.54,37.56,37.49,37.52,92862.0,35.5078,35.5267,35.4605,35.4889,92862.0
2022-10-07 15:20:00,37.52,37.55,37.49,37.52,150505.0,35.4889,35.5173,35.4605,35.4889,150505.0
2022-10-07 15:30:00,37.52,37.59,37.42,37.59,120890.0,35.4889,35.5551,35.3943,35.5551,120890.0
2022-10-07 15:40:00,37.59,37.62,37.53,37.57,162723.0,35.5551,35.5835,35.4983,35.5362,162723.0
2022-10-07 15:50:00,37.58,37.62,37.49,37.56,914079.0,35.5456,35.5835,35.4605,35.5267,914079.0
2022-10-10 09:30:00,37.91,38.09,37.6,37.93,279458.0,35.8578,36.028,35.5645,35.8767,279458.0
2022-10-10 09:40:00,37.93,38.06,37.87,37.93,150942.0,35.8767,35.9996,35.8199,35.8767,150942.0
2022-10-10 09:50:00,37.94,38.02,37.69,37.77,70688.0,35.8861,35.9618,35.6497,35.7253,70688.0
2022-10-10 10:00:00,37.77,37.83,37.67,37.69,115148.0,35.7253,35.7821,35.6308,35.6497,115148.0
2022-10-10 10:10:00,37.68,37.91,37.68,37.87,77929.0,35.6402,35.8578,35.6402,35.8199,77929.0
2022-10-10 10:20:00,37.87,38.04,37.84,38.01,119165.0,35.8199,35.9807,35.7916,35.9524,119165.0
2022-10-10 10:30:00,38.0,38.05,37.72,37.73,161304.0,35.9429,35.9902,35.678,35.6875,161304.0
2022-10-10 10:40:00,37.73,37.87,37.69,37.84,76700.0,35.6875,35.8199,35.6497,35.7916,76700.0
2022-10-10 10:50:00,37.84,37.91,37.82,37.9,84614.0,35.7916,35.8578,35.7726,35.8483,84614.0
2022-10-10 11:00:00,37.89,37.91,37.81,37.88,94224.0,35.8388,35.8578,35.7632,35.8294,94224.0
2022-10-10 11:10:00,37.87,37.9,37.74,37.74,66891.0,35.8199,35.8483,35.697,35.697,66891.0
2022-10-10 11:20:00,37.75,37.85,37.69,37.73,72744.0,35.7064,35.801,35.6497,35.6875,72744.0
2022-10-10 11:30:00,37.73,37.77,37.69,37.7,58478.0,35.6875,35.7253,35.6497,35.6591,58478.0
2022-10-10 11:40:00,37.7,37.81,37.63,37.8,52576.0,35.6591,35.7632,35.5929,35.7537,52576.0
2022-10-10 11:50:00,37.79,37.91,37.79,37.82,61597.0,35.7443,35.8578,35.7443,35.7726,61597.0
2022-10-10 12:00:00,37.82,37.82,37.59,37.61,40088.0,35.7726,35.7726,35.5551,35.574,40088.0
2022-10-10 12:10:00,37.61,37.64,37.58,37.61,30652.0,35.574,35.6024,35.5456,35.574,30652.0
2022-10-10 12:20:00,37.6,37.61,37.49,37.51,43956.0,35.5645,35.574,35.4605,35.4794,43956.0
2022-10-10 12:30:00,37.5,37.54,37.44,37.49,29723.0,35.47,35.5078,35.4132,35.4605,29723.0
2022-10-10 12:40:00,37.5,37.52,37.41,37.45,42349.0,35.47,35.4889,35.3848,35.4227,42349.0
2022-10-10 12:50:00,37.45,37.48,37.36,37.37,59241.0,35.4227,35.451,35.3375,35.347,59241.0
2022-10-10 13:00:00,37.37,37.37,37.31,37.33,55929.0,35.347,35.347,35.2902,35.3092,55929.0
2022-10-10 13:10:00,37.34,37.46,37.29,37.41,81758.0,35.3186,35.4321,35.2713,35.3848,81758.0
2022-10-10 13:20:00,37.41,37.48,37.4,37.44,36937.0,35.3848,35.451,35.3754,35.4132,36937.0
2022-10-10 13:30:00,37.44,37.56,37.43,37.53,70586.0,35.4132,35.5267,35.4037,35.4983,70586.0
2022-10-10 13:40:00,37.54,37.79,37.51,37.73,59701.0,35.5078,35.7443,35.4794,35.6875,59701.0
2022-10-10 13:50:00,37.72,37.87,37.71,37.81,93794.0,35.678,35.8199,35.6686,35.7632,93794.0
2022-10-10 14:00:00,37.82,37.83,37.7,37.73,70293.0,35.7726,35.7821,35.6591,35.6875,70293.0
2022-10-10 14:10:00,37.72,37.74,37.65,37.67,238171.0,35.678,35.697,35.6118,35.6308,238171.0
2022-10-10 14:20:00,37.68,37.73,37.58,37.68,45124.0,35.6402,35.6875,35.5456,35.6402,45124.0
2022-10-10 14:30:00,37.69,37.82,37.67,37.82,41380.0,35.6497,35.7726,35.6308,35.7726,41380.0
2022-10-10 14:40:00,37.83,37.85,37.7,37.72,70072.0,35.7821,35.801,35.6591,35.678,70072.0
2022-10-10 14:50:00,37.72,37.76,37.65,37.69,42119.0,35.678,35.7159,35.6118,35.6497,42119.0
2022-10-10 15:00:00,37.69,37.75,37.59,37.66,50663.0,35.6497,35.7064,35.5551,35.6213,50663.0
2022-10-10 15:10:00,37.66,37.78,37.62,37.76,73806.0,35.6213,35.7348,35.5835,35.7159,73806.0
2022-10-10 15:20:00,37.76,37.77,37.6,37.62,80452.0,35.7159,35.7253,35.5645,35.5835,80452.0
2022-10-10 15:30:00,37.63,37.7,37.57,37.63,119846.0,35.5929,35.6591,35.5362,35.5929,119846.0
2022-10-10 15:40:00,37.63,37.64,37.5,37.57,185375.0,35.5929,35.6024,35.47,35.5362,185375.0
2022-10-10 15:50:00,37.58,37.62,37.5,37.53,565093.0,35.5456,35.5835,35.47,35.4983,565093.0
2022-10-11 09:30:00,37.21,37.41,36.84,37.0,208493.0,35.1957,35.3848,34.8457,34.997,208493.0
2022-10-11 09:40:00,37.03,37.33,36.97,37.26,70931.0,35.0254,35.3092,34.9686,35.243,70931.0
2022-10-11 09:50:00,37.27,37.3,37.08,37.13,88051.0,35.2524,35.2808,35.0727,35.12,88051.0
2022-10-11 10:00:00,37.14,37.14,36.94,37.03,108660.0,35.1294,35.1294,34.9403,35.0254,108660.0
2022-10-11 10:10:00,37.03,37.17,36.99,37.05,79811.0,35.0254,35.1578,34.9876,35.0443,79811.0
2022-10-11 10:20:00,37.05,37.19,37.0,37.16,93673.0,35.0443,35.1767,34.997,35.1484,93673.0
2022-10-11 10:30:00,37.16,37.43,37.12,37.41,89953.0,35.1484,35.4037,35.1105,35.3848,89953.0
2022-10-11 10:40:00,37.41,37.52,37.37,37.38,171202.0,35.3848,35.4889,35.347,35.3565,171202.0
2022-10-11 10:50:00,37.38,37.42,37.22,37.24,153413.0,35.3565,35.3943,35.2051,35.224,153413.0
2022-10-11 11:00:00,37.23,37.45,37.23,37.3,115464.0,35.2146,35.4227,35.2146,35.2808,115464.0
2022-10-11 11:10:00,37.3,37.41,37.29,37.33,56657.0,35.2808,35.3848,35.2713,35.3092,56657.0
2022-10-11 11:20:00,37.34,37.42,37.27,37.36,48912.0,35.3186,35.3943,35.2524,35.3375,48912.0
2022-10-11 11:30:00,37.36,37.58,37.33,37.54,101161.0,35.3375,35.5456,35.3092,35.5078,101161.0
2022-10-11 11:40:00,37.54,37.74,37.49,37.72,135165.0,35.5078,35.697,35.4605,35.678,135165.0
2022-10-11 11:50:00,37.72,37.8,37.58,37.58,153967.0,35.678,35.7537,35.5456,35.5456,153967.0
2022-10-11 12:00:00,37.59,37.59,37.31,37.33,74345.0,35.5551,35.5551,35.2902,35.3092,74345.0
2022-10-11 12:10:00,37.33,37.58,37.32,37.58,59047.0,35.3092,35.5456,35.2997,35.5456,59047.0
2022-10-11 12:20:00,37.59,37.67,37.52,37.52,107863.0,35.5551,35.6308,35.4889,35.4889,107863.0
2022-10-11 12:30:00,37.53,37.61,37.51,37.58,47048.0,35.4983,35.574,35.4794,35.5456,47048.0
2022-10-11 12:40:00,37.59,37.71,37.58,37.66,52242.0,35.5551,35.6686,35.5456,35.6213,52242.0
2022-10-11 12:50:00,37.67,37.68,37.55,37.58,51034.0,35.6308,35.6402,35.5173,35.5456,51034.0
2022-10-11 13:00:00,37.59,37.62,37.54,37.59,46039.0,35.5551,35.5835,35.5078,35.5551,46039.0
2022-10-11 13:10:00,37.59,37.61,37.45,37.47,39686.0,35.5551,35.574,35.4227,35.4416,39686.0
2022-10-11 13:20:00,37.47,37.51,37.35,37.37,42194.0,35.4416,35.4794,35.3281,35.347,42194.0
2022-10-11 13:30:00,37.37,37.4,37.32,37.37,52788.0,35.347,35.3754,35.2997,35.347,52788.0
2022-10-11 13:40:00,37.37,37.45,37.34,37.37,36981.0,35.347,35.4227,35.3186,35.347,36981.0
2022-10-11 13:50:00,37.37,37.4,37.3,37.33,119658.0,35.347,35.3754,35.2808,35.3092,119658.0
2022-10-11 14:00:00,37.32,37.43,37.29,37.35,168984.0,35.2997,35.4037,35.2713,35.3281,168984.0
2022-10-11 14:10:00,37.34,37.34,37.25,37.29,28225.0,35.3186,35.3186,35.2335,35.2713,28225.0
2022-10-11 14:20:00,37.29,37.4,37.28,37.37,49628.0,35.2713,35.3754,35.2619,35.347,49628.0
2022-10-11 14:30:00,37.37,37.41,37.31,37.34,36615.0,35.347,35.3848,35.2902,35.3186,36615.0
2022-10-11 14:40:00,37.35,37.36,37.06,37.09,62913.0,35.3281,35.3375,35.0538,35.0822,62913.0
2022-10-11 14:50:00,37.1,37.12,36.84,36.87,106357.0,35.0916,35.1105,34.8457,34.8741,106357.0
2022-10-11 15:00:00,36.87,36.9,36.75,36.79,117025.0,34.8741,34.9024,34.7606,34.7984,117025.0
2022-10-11 15:10:00,36.78,36.8,36.62,36.74,127011.0,34.7889,34.8079,34.6376,34.7511,127011.0
2022-10-11 15:20:00,36.73,36.84,36.73,36.81,78386.0,34.7416,34.8457,34.7416,34.8173,78386.0
2022-10-11 15:30:00,36.81,36.91,36.74,36.9,106635.0,34.8173,34.9119,34.7511,34.9024,106635.0
2022-10-11 15:40:00,36.9,36.94,36.8,36.92,139573.0,34.9024,34.9403,34.8079,34.9214,139573.0
2022-10-11 15:50:00,36.91,37.01,36.79,36.96,432658.0,34.9119,35.0065,34.7984,34.9592,432658.0
2022-10-12 09:30:00,37.04,37.12,36.72,37.07,100567.0,35.0349,35.1105,34.7322,35.0632,100567.0
2022-10-12 09:40:00,37.08,37.14,36.84,36.86,80342.0,35.0727,35.1294,34.8457,34.8646,80342.0
2022-10-12 09:50:00,36.86,36.91,36.76,36.88,63173.0,34.8646,34.9119,34.77,34.8835,63173.0
2022-10-12 10:00:00,36.88,36.96,36.71,36.77,116337.0,34.8835,34.9592,34.7227,34.7795,116337.0
2022-10-12 10:10:00,36.77,36.9,36.71,36.88,59499.0,34.7795,34.9024,34.7227,34.8835,59499.0
2022-10-12 10:20:00,36.87,36.95,36.67,36.93,52498.0,34.8741,34.9497,34.6849,34.9308,52498.0
2022-10-12 10:30:00,36.93,36.98,36.75,36.75,76865.0,34.9308,34.9781,34.7606,34.7606,76865.0
2022-10-12 10:40:00,36.74,36.8,36.65,36.73,99023.0,34.7511,34.8079,34.666,34.7416,99023.0
2022-10-12 10:50:00,36.73,36.75,36.61,36.65,83441.0,34.7416,34.7606,34.6281,34.666,83441.0
2022-10-12 11:00:00,36.64,36.78,36.61,36.73,97434.0,34.6565,34.7889,34.6281,34.7416,97434.0
2022-10-12 11:10:00,36.73,36.8,36.71,36.75,161442.0,34.7416,34.8079,34.7227,34.7606,161442.0
2022-10-12 11:20:00,36.75,36.76,36.65,36.73,108927.0,34.7606,34.77,34.666,34.7416,108927.0
2022-10-12 11:30:00,36.75,36.82,36.67,36.74,254054.0,34.7606,34.8268,34.6849,34.7511,254054.0
2022-10-12 11:40:00,36.74,36.87,36.74,36.86,321184.0,34.7511,34.8741,34.7511,34.8646,321184.0
2022-10-12 11:50:00,36.87,36.95,36.85,36.93,115641.0,34.8741,34.9497,34.8551,34.9308,115641.0
2022-10-12 12:00:00,36.93,36.99,36.82,36.87,207125.0,34.9308,34.9876,34.8268,34.8741,207125.0
2022-10-12 12:10:00,36.87,36.93,36.78,36.93,62433.0,34.8741,34.9308,34.7889,34.9308,62433.0
2022-10-12 12:20:00,36.93,36.94,36.82,36.84,41706.0,34.9308,34.9403,34.8268,34.8457,41706.0
2022-10-12 12:30:00,36.84,36.91,36.82,36.84,45782.0,34.8457,34.9119,34.8268,34.8457,45782.0
2022-10-12 12:40:00,36.84,36.91,36.82,36.86,47286.0,34.8457,34.9119,34.8268,34.8646,47286.0
2022-10-12 12:50:00,36.87,36.93,36.87,36.9,52117.0,34.8741,34.9308,34.8741,34.9024,52117.0
2022-10-12 13:00:00,36.9,36.94,36.89,36.91,62049.0,34.9024,34.9403,34.893,34.9119,62049.0
2022-10-12 13:10:00,36.91,36.93,36.88,36.9,57376.0,34.9119,34.9308,34.8835,34.9024,57376.0
2022-10-12 13:20:00,36.9,36.93,36.87,36.91,101724.0,34.9024,34.9308,34.8741,34.9119,101724.0
2022-10-12 13:30:00,36.91,36.92,36.82,36.86,51202.0,34.9119,34.9214,34.8268,34.8646,51202.0
2022-10-12 13:40:00,36.86,36.92,36.81,36.91,162343.0,34.8646,34.9214,34.8173,34.9119,162343.0
2022-10-12 13:50:00,36.9,36.91,36.8,36.85,48410.0,34.9024,34.9119,34.8079,34.8551,48410.0
2022-10-12 14:00:00,36.86,36.94,36.75,36.87,169857.0,34.8646,34.9403,34.7606,34.8741,169857.0
2022-10-12 14:10:00,36.87,37.0,36.83,36.98,227114.0,34.8741,34.997,34.8362,34.9781,227114.0
2022-10-12 14:20:00,36.98,37.12,36.91,37.09,83215.0,34.9781,35.1105,34.9119,35.0822,83215.0
2022-10-12 14:30:00,37.09,37.18,37.02,37.17,79005.0,35.0822,35.1673,35.0159,35.1578,79005.0
2022-10-12 14:40:00,37.18,37.2,37.04,37.06,52894.0,35.1673,35.1862,35.0349,35.0538,52894.0
2022-10-12 14:50:00,37.06,37.08,36.98,36.98,74368.0,35.0538,35.0727,34.9781,34.9781,74368.0
2022-10-12 15:00:00,36.98,37.02,36.92,36.98,61182.0,34.9781,35.0159,34.9214,34.9781,61182.0
2022-10-12 15:10:00,36.98,37.13,36.98,37.13,68286.0,34.9781,35.12,34.9781,35.12,68286.0
2022-10-12 15:20:00,37.13,37.16,37.07,37.08,65382.0,35.12,35.1484,35.0632,35.0727,65382.0
2022-10-12 15:30:00,37.07,37.17,37.06,37.12,82056.0,35.0632,35.1578,35.0538,35.1105,82056.0
2022-10-12 15:40:00,37.13,37.22,37.12,37.15,247847.0,35.12,35.2051,35.1105,35.1389,247847.0
2022-10-12 15:50:00,37.14,37.25,37.1,37.13,570405.0,35.1294,35.2335,35.0916,35.12,570405.0
2022-10-13 09:30:00,36.21,36.23,35.92,36.09,189344.0,34.2498,34.2687,33.9755,34.1363,189344.0
2022-10-13 09:40:00,36.08,36.58,36.02,36.54,160478.0,34.1268,34.5998,34.0701,34.5619,160478.0
2022-10-13 09:50:00,36.53,36.93,36.5,36.85,229579.0,34.5525,34.9308,34.5241,34.8551,229579.0
2022-10-13 10:00:00,36.86,37.15,36.77,37.12,163151.0,34.8646,35.1389,34.7795,35.1105,163151.0
2022-10-13 10:10:00,37.12,37.13,36.84,36.86,179780.0,35.1105,35.12,34.8457,34.8646,179780.0
2022-10-13 10:20:00,36.87,36.94,36.7,36.73,82076.0,34.8741,34.9403,34.7133,34.7416,82076.0
2022-10-13 10:30:00,36.72,36.92,36.7,36.84,91159.0,34.7322,34.9214,34.7133,34.8457,91159.0
2022-10-13 10:40:00,36.84,37.01,36.78,36.96,138078.0,34.8457,35.0065,34.7889,34.9592,138078.0
2022-10-13 10:50:00,36.97,37.04,36.79,36.92,106031.0,34.9686,35.0349,34.7984,34.9214,106031.0
2022-10-13 11:00:00,36.91,37.19,36.81,37.17,179582.0,34.9119,35.1767,34.8173,35.1578,179582.0
2022-10-13 11:10:00,37.16,37.69,37.1,37.55,102656.0,35.1484,35.6497,35.0916,35.5173,102656.0
2022-10-13 11:20:00,37.59,38.0,37.59,37.88,210539.0,35.5551,35.9429,35.5551,35.8294,210539.0
2022-10-13 11:30:00,37.88,38.26,37.7,38.12,123471.0,35.8294,36.1888,35.6591,36.0564,123471.0
2022-10-13 11:40:00,38.15,38.34,37.91,37.91,81267.0,36.0848,36.2645,35.8578,35.8578,81267.0
2022-10-13 11:50:00,37.9,37.95,37.81,37.86,90847.0,35.8483,35.8956,35.7632,35.8105,90847.0
2022-10-13 12:00:00,37.85,37.93,37.75,37.76,99003.0,35.801,35.8767,35.7064,35.7159,99003.0
2022-10-13 12:10:00,37.76,37.77,37.51,37.54,46104.0,35.7159,35.7253,35.4794,35.5078,46104.0
2022-10-13 12:20:00,37.54,37.68,37.5,37.61,74006.0,35.5078,35.6402,35.47,35.574,74006.0
2022-10-13 12:30:00,37.61,37.65,37.55,37.55,67144.0,35.574,35.6118,35.5173,35.5173,67144.0
2022-10-13 12:40:00,37.54,37.69,37.54,37.65,69467.0,35.5078,35.6497,35.5078,35.6118,69467.0
2022-10-13 12:50:00,37.65,37.75,37.63,37.68,80543.0,35.6118,35.7064,35.5929,35.6402,80543.0
2022-10-13 13:00:00,37.68,37.84,37.67,37.69,90930.0,35.6402,35.7916,35.6308,35.6497,90930.0
2022-10-13 13:10:00,37.69,37.72,37.59,37.69,61690.0,35.6497,35.678,35.5551,35.6497,61690.0
2022-10-13 13:20:00,37.68,37.9,37.67,37.84,73475.0,35.6402,35.8483,35.6308,35.7916,73475.0
2022-10-13 13:30:00,37.84,37.99,37.84,37.89,74325.0,35.7916,35.9334,35.7916,35.8388,74325.0
2022-10-13 13:40:00,37.89,37.9,37.74,37.77,50964.0,35.8388,35.8483,35.697,35.7253,50964.0
2022-10-13 13:50:00,37.77,37.84,37.75,37.79,64935.0,35.7253,35.7916,35.7064,35.7443,64935.0
2022-10-13 14:00:00,37.79,37.79,37.67,37.73,57953.0,35.7443,35.7443,35.6308,35.6875,57953.0
2022-10-13 14:10:00,37.73,37.81,37.7,37.79,85125.0,35.6875,35.7632,35.6591,35.7443,85125.0
2022-10-13 14:20:00,37.79,37.85,37.67,37.69,64527.0,35.7443,35.801,35.6308,35.6497,64527.0
2022-10-13 14:30:00,37.69,37.87,37.68,37.86,53000.0,35.6497,35.8199,35.6402,35.8105,53000.0
2022-10-13 14:40:00,37.86,37.89,37.77,37.85,80610.0,35.8105,35.8388,35.7253,35.801,80610.0
2022-10-13 14:50:00,37.84,37.9,37.8,37.88,127439.0,35.7916,35.8483,35.7537,35.8294,127439.0
2022-10-13 15:00:00,37.88,37.97,37.78,37.94,219894.0,35.8294,35.9145,35.7348,35.8861,219894.0
2022-10-13 15:10:00,37.94,38.11,37.89,38.07,268225.0,35.8861,36.0469,35.8388,36.0091,268225.0
2022-10-13 15:20:00,38.07,38.1,37.99,38.07,144632.0,36.0091,36.0375,35.9334,36.0091,144632.0
2022-10-13 15:30:00,38.07,38.15,37.95,37.99,241005.0,36.0091,36.0848,35.8956,35.9334,241005.0
2022-10-13 15:40:00,37.98,38.08,37.95,38.05,255963.0,35.924,36.0186,35.8956,35.9902,255963.0
2022-10-13 15:50:00,38.06,38.17,37.93,37.95,1091781.0,35.9996,36.1037,35.8767,35.8956,1091781.0
2022-10-14 09:30:00,38.37,38.46,38.05,38.45,129392.0,36.2929,36.378,35.9902,36.3685,129392.0
2022-10-14 09:40:00,38.45,38.46,37.98,38.08,150741.0,36.3685,36.378,35.924,36.0186,150741.0
2022-10-14 09:50:00,38.08,38.17,37.95,38.11,111758.0,36.0186,36.1037,35.8956,36.0469,111758.0
2022-10-14 10:00:00,38.1,38.1,37.69,37.84,130677.0,36.0375,36.0375,35.6497,35.7916,130677.0
2022-10-14 10:10:00,37.84,37.94,37.61,37.65,77272.0,35.7916,35.8861,35.574,35.6118,77272.0
2022-10-14 10:20:00,37.66,37.66,37.47,37.63,134405.0,35.6213,35.6213,35.4416,35.5929,134405.0
2022-10-14 10:30:00,37.63,37.75,37.59,37.75,88009.0,35.5929,35.7064,35.5551,35.7064,88009.0
2022-10-14 10:40:00,37.76,37.83,37.59,37.66,66898.0,35.7159,35.7821,35.5551,35.6213,66898.0
2022-10-14 10:50:00,37.67,37.9,37.64,37.87,54685.0,35.6308,35.8483,35.6024,35.8199,54685.0
2022-10-14 11:00:00,37.86,37.99,37.78,37.79,93280.0,35.8105,35.9334,35.7348,35.7443,93280.0
2022-10-14 11:10:00,37.79,37.81,37.57,37.65,107626.0,35.7443,35.7632,35.5362,35.6118,107626.0
2022-10-14 11:20:00,37.65,37.91,37.64,37.88,117117.0,35.6118,35.8578,35.6024,35.8294,117117.0
2022-10-14 11:30:00,37.89,37.89,37.62,37.72,96047.0,35.8388,35.8388,35.5835,35.678,96047.0
2022-10-14 11:40:00,37.71,37.75,37.55,37.59,59581.0,35.6686,35.7064,35.5173,35.5551,59581.0
2022-10-14 11:50:00,37.61,37.65,37.5,37.53,47103.0,35.574,35.6118,35.47,35.4983,47103.0
2022-10-14 12:00:00,37.52,37.75,37.5,37.53,105549.0,35.4889,35.7064,35.47,35.4983,105549.0
2022-10-14 12:10:00,37.52,37.57,37.46,37.54,91314.0,35.4889,35.5362,35.4321,35.5078,91314.0
2022-10-14 12:20:00,37.54,37.65,37.51,37.59,91022.0,35.5078,35.6118,35.4794,35.5551,91022.0
2022-10-14 12:30:00,37.61,37.68,37.54,37.65,27224.0,35.574,35.6402,35.5078,35.6118,27224.0
2022-10-14 12:40:00,37.65,37.74,37.62,37.66,34299.0,35.6118,35.697,35.5835,35.6213,34299.0
2022-10-14 12:50:00,37.66,37.66,37.58,37.61,27735.0,35.6213,35.6213,35.5456,35.574,27735.0
2022-10-14 13:00:00,37.61,37.71,37.56,37.58,53250.0,35.574,35.6686,35.5267,35.5456,53250.0
2022-10-14 13:10:00,37.58,37.64,37.56,37.59,47991.0,35.5456,35.6024,35.5267,35.5551,47991.0
2022-10-14 13:20:00,37.59,37.62,37.49,37.6,36343.0,35.5551,35.5835,35.4605,35.5645,36343.0
2022-10-14 13:30:00,37.59,37.62,37.52,37.58,67293.0,35.5551,35.5835,35.4889,35.5456,67293.0
2022-10-14 13:40:00,37.58,37.62,37.51,37.54,34386.0,35.5456,35.5835,35.4794,35.5078,34386.0
2022-10-14 13:50:00,37.54,37.56,37.47,37.56,43776.0,35.5078,35.5267,35.4416,35.5267,43776.0
2022-10-14 14:00:00,37.56,37.56,37.39,37.41,43400.0,35.5267,35.5267,35.3659,35.3848,43400.0
2022-10-14 14:10:00,37.41,37.42,37.17,37.18,86193.0,35.3848,35.3943,35.1578,35.1673,86193.0
2022-10-14 14:20:00,37.18,37.2,37.11,37.18,56758.0,35.1673,35.1862,35.1011,35.1673,56758.0
2022-10-14 14:30:00,37.17,37.18,37.09,37.09,70064.0,35.1578,35.1673,35.0822,35.0822,70064.0
2022-10-14 14:40:00,37.09,37.19,37.03,37.19,78595.0,35.0822,35.1767,35.0254,35.1767,78595.0
2022-10-14 14:50:00,37.19,37.28,37.16,37.28,40338.0,35.1767,35.2619,35.1484,35.2619,40338.0
2022-10-14 15:00:00,37.29,37.41,37.28,37.31,73137.0,35.2713,35.3848,35.2619,35.2902,73137.0
2022-10-14 15:10:00,37.3,37.33,37.17,37.23,43997.0,35.2808,35.3092,35.1578,35.2146,43997.0
2022-10-14 15:20:00,37.22,37.28,37.2,37.23,116165.0,35.2051,35.2619,35.1862,35.2146,116165.0
2022-10-14 15:30:00,37.23,37.24,37.14,37.18,179217.0,35.2146,35.224,35.1294,35.1673,179217.0
2022-10-14 15:40:00,37.18,37.19,37.02,37.08,117155.0,35.1673,35.1767,35.0159,35.0727,117155.0
2022-10-14 15:50:00,37.08,37.15,37.01,37.07,582727.0,35.0727,35.1389,35.0065,35.0632,582727.0
2022-10-17 09:30:00,38.01,38.27,37.87,38.24,111487.0,35.9524,36.1983,35.8199,36.1699,111487.0
2022-10-17 09:40:00,38.25,38.33,37.94,38.0,166149.0,36.1794,36.255,35.8861,35.9429,166149.0
2022-10-17 09:50:00,38.0,38.13,37.97,38.09,151627.0,35.9429,36.0659,35.9145,36.028,151627.0
2022-10-17 10:00:00,38.1,38.31,38.08,38.25,117821.0,36.0375,36.2361,36.0186,36.1794,117821.0
2022-10-17 10:10:00,38.25,38.45,38.24,38.39,94212.0,36.1794,36.3685,36.1699,36.3118,94212.0
2022-10-17 10:20:00,38.39,38.44,38.2,38.24,70425.0,36.3118,36.3591,36.1321,36.1699,70425.0
2022-10-17 10:30:00,38.24,38.28,38.13,38.28,93211.0,36.1699,36.2077,36.0659,36.2077,93211.0
2022-10-17 10:40:00,38.29,38.34,38.21,38.25,86878.0,36.2172,36.2645,36.1415,36.1794,86878.0
2022-10-17 10:50:00,38.23,38.24,38.01,38.07,86184.0,36.1604,36.1699,35.9524,36.0091,86184.0
2022-10-17 11:00:00,38.08,38.12,37.98,37.98,96164.0,36.0186,36.0564,35.924,35.924,96164.0
2022-10-17 11:10:00,37.99,38.1,37.97,37.98,66168.0,35.9334,36.0375,35.9145,35.924,66168.0
2022-10-17 11:20:00,37.97,38.13,37.96,38.12,56156.0,35.9145,36.0659,35.9051,36.0564,56156.0
2022-10-17 11:30:00,38.12,38.24,38.11,38.23,56520.0,36.0564,36.1699,36.0469,36.1604,56520.0
2022-10-17 11:40:00,38.23,38.33,38.23,38.3,41808.0,36.1604,36.255,36.1604,36.2267,41808.0
2022-10-17 11:50:00,38.29,38.36,38.24,38.25,33898.0,36.2172,36.2834,36.1699,36.1794,33898.0
2022-10-17 12:00:00,38.25,38.33,38.19,38.33,47348.0,36.1794,36.255,36.1226,36.255,47348.0
2022-10-17 12:10:00,38.32,38.32,38.16,38.16,38768.0,36.2456,36.2456,36.0942,36.0942,38768.0
2022-10-17 12:20:00,38.16,38.21,38.13,38.18,44284.0,36.0942,36.1415,36.0659,36.1131,44284.0
2022-10-17 12:30:00,38.18,38.25,38.11,38.15,32646.0,36.1131,36.1794,36.0469,36.0848,32646.0
2022-10-17 12:40:00,38.14,38.17,38.05,38.11,59478.0,36.0753,36.1037,35.9902,36.0469,59478.0
2022-10-17 12:50:00,38.11,38.14,38.02,38.05,33121.0,36.0469,36.0753,35.9618,35.9902,33121.0
2022-10-17 13:00:00,38.04,38.04,37.93,37.98,158797.0,35.9807,35.9807,35.8767,35.924,158797.0
2022-10-17 13:10:00,37.98,38.03,37.92,37.93,50255.0,35.924,35.9713,35.8672,35.8767,50255.0
2022-10-17 13:20:00,37.92,38.02,37.91,37.94,43349.0,35.8672,35.9618,35.8578,35.8861,43349.0
2022-10-17 13:30:00,37.95,37.97,37.91,37.96,45650.0,35.8956,35.9145,35.8578,35.9051,45650.0
2022-10-17 13:40:00,37.97,38.07,37.96,38.05,70084.0,35.9145,36.0091,35.9051,35.9902,70084.0
2022-10-17 13:50:00,38.04,38.06,38.0,38.02,48091.0,35.9807,35.9996,35.9429,35.9618,48091.0
2022-10-17 14:00:00,38.02,38.07,37.96,38.06,216921.0,35.9618,36.0091,35.9051,35.9996,216921.0
2022-10-17 14:10:00,38.06,38.12,38.0,38.02,133300.0,35.9996,36.0564,35.9429,35.9618,133300.0
2022-10-17 14:20:00,38.03,38.04,37.92,37.97,79781.0,35.9713,35.9807,35.8672,35.9145,79781.0
2022-10-17 14:30:00,37.98,38.0,37.93,37.98,56865.0,35.924,35.9429,35.8767,35.924,56865.0
2022-10-17 14:40:00,37.97,38.06,37.96,38.05,45172.0,35.9145,35.9996,35.9051,35.9902,45172.0
2022-10-17 14:50:00,38.04,38.04,37.91,37.93,54572.0,35.9807,35.9807,35.8578,35.8767,54572.0
2022-10-17 15:00:00,37.92,37.92,37.81,37.85,136434.0,35.8672,35.8672,35.7632,35.801,136434.0
2022-10-17 15:10:00,37.85,37.92,37.84,37.89,96448.0,35.801,35.8672,35.7916,35.8388,96448.0
2022-10-17 15:20:00,37.89,37.97,37.85,37.97,66600.0,35.8388,35.9145,35.801,35.9145,66600.0
2022-10-17 15:30:00,37.96,37.96,37.79,37.84,292056.0,35.9051,35.9051,35.7443,35.7916,292056.0
2022-10-17 15:40:00,37.84,37.94,37.81,37.9,230101.0,35.7916,35.8861,35.7632,35.8483,230101.0
2022-10-17 15:50:00,37.9,37.93,37.8,37.84,674458.0,35.8483,35.8767,35.7537,35.7916,674458.0
2022-10-18 09:30:00,38.99,39.32,38.93,39.04,268884.0,36.8793,37.1914,36.8225,36.9266,268884.0
2022-10-18 09:40:00,39.04,39.2,38.99,39.17,168257.0,36.9266,37.0779,36.8793,37.0496,168257.0
2022-10-18 09:50:00,39.18,39.26,38.99,39.1,176583.0,37.059,37.1347,36.8793,36.9833,176583.0
2022-10-18 10:00:00,39.12,39.21,39.01,39.15,100934.0,37.0023,37.0874,36.8982,37.0306,100934.0
2022-10-18 10:10:00,39.14,39.16,38.97,39.02,141065.0,37.0212,37.0401,36.8604,36.9077,141065.0
2022-10-18 10:20:00,39.02,39.04,38.74,38.75,79327.0,36.9077,36.9266,36.6428,36.6523,79327.0
2022-10-18 10:30:00,38.75,38.78,38.56,38.61,77209.0,36.6523,36.6807,36.4726,36.5199,77209.0
2022-10-18 10:40:00,38.61,38.87,38.6,38.84,55067.0,36.5199,36.7658,36.5104,36.7374,55067.0
2022-10-18 10:50:00,38.84,38.85,38.68,38.75,75986.0,36.7374,36.7469,36.5861,36.6523,75986.0
2022-10-18 11:00:00,38.74,38.8,38.59,38.61,71090.0,36.6428,36.6996,36.501,36.5199,71090.0
2022-10-18 11:10:00,38.61,38.65,38.42,38.44,98080.0,36.5199,36.5577,36.3402,36.3591,98080.0
2022-10-18 11:20:00,38.45,38.46,38.24,38.32,88308.0,36.3685,36.378,36.1699,36.2456,88308.0
2022-10-18 11:30:00,38.32,38.37,38.2,38.27,71641.0,36.2456,36.2929,36.1321,36.1983,71641.0
2022-10-18 11:40:00,38.27,38.45,38.18,38.44,105615.0,36.1983,36.3685,36.1131,36.3591,105615.0
2022-10-18 11:50:00,38.44,38.48,38.37,38.43,69996.0,36.3591,36.3969,36.2929,36.3496,69996.0
2022-10-18 12:00:00,38.43,38.55,38.35,38.52,52767.0,36.3496,36.4631,36.2739,36.4347,52767.0
2022-10-18 12:10:00,38.51,38.74,38.51,38.69,154089.0,36.4253,36.6428,36.4253,36.5955,154089.0
2022-10-18 12:20:00,38.68,38.69,38.55,38.6,66521.0,36.5861,36.5955,36.4631,36.5104,66521.0
2022-10-18 12:30:00,38.6,38.69,38.54,38.64,50792.0,36.5104,36.5955,36.4537,36.5482,50792.0
2022-10-18 12:40:00,38.64,38.75,38.6,38.62,48629.0,36.5482,36.6523,36.5104,36.5293,48629.0
2022-10-18 12:50:00,38.61,38.68,38.54,38.55,36119.0,36.5199,36.5861,36.4537,36.4631,36119.0
2022-10-18 13:00:00,38.55,38.56,38.36,38.42,68603.0,36.4631,36.4726,36.2834,36.3402,68603.0
2022-10-18 13:10:00,38.41,38.55,38.4,38.51,44103.0,36.3307,36.4631,36.3212,36.4253,44103.0
2022-10-18 13:20:00,38.51,38.63,38.48,38.61,50740.0,36.4253,36.5388,36.3969,36.5199,50740.0
2022-10-18 13:30:00,38.6,38.67,38.56,38.66,39553.0,36.5104,36.5766,36.4726,36.5672,39553.0
2022-10-18 13:40:00,38.65,38.67,38.5,38.57,55515.0,36.5577,36.5766,36.4158,36.482,55515.0
2022-10-18 13:50:00,38.57,38.63,38.53,38.56,53466.0,36.482,36.5388,36.4442,36.4726,53466.0
2022-10-18 14:00:00,38.57,38.6,38.47,38.52,69930.0,36.482,36.5104,36.3874,36.4347,69930.0
2022-10-18 14:10:00,38.52,38.58,38.47,38.48,49913.0,36.4347,36.4915,36.3874,36.3969,49913.0
2022-10-18 14:20:00,38.48,38.57,38.45,38.57,43360.0,36.3969,36.482,36.3685,36.482,43360.0
2022-10-18 14:30:00,38.56,38.56,38.33,38.38,60597.0,36.4726,36.4726,36.255,36.3023,60597.0
2022-10-18 14:40:00,38.38,38.39,38.16,38.27,89525.0,36.3023,36.3118,36.0942,36.1983,89525.0
2022-10-18 14:50:00,38.25,38.33,38.21,38.31,71492.0,36.1794,36.255,36.1415,36.2361,71492.0
2022-10-18 15:00:00,38.31,38.36,38.22,38.27,53994.0,36.2361,36.2834,36.151,36.1983,53994.0
2022-10-18 15:10:00,38.28,38.32,38.2,38.26,58600.0,36.2077,36.2456,36.1321,36.1888,58600.0
2022-10-18 15:20:00,38.27,38.37,38.24,38.36,80751.0,36.1983,36.2929,36.1699,36.2834,80751.0
2022-10-18 15:30:00,38.36,38.49,38.34,38.43,83849.0,36.2834,36.4064,36.2645,36.3496,83849.0
2022-10-18 15:40:00,38.42,38.49,38.36,38.42,172039.0,36.3402,36.4064,36.2834,36.3402,172039.0
2022-10-18 15:50:00,38.42,38.52,38.37,38.52,411146.0,36.3402,36.4347,36.2929,36.4347,411146.0
2022-10-19 09:30:00,38.27,38.31,37.98,38.16,190306.0,36.1983,36.2361,35.924,36.0942,190306.0
2022-10-19 09:40:00,38.17,38.22,37.94,38.04,94188.0,36.1037,36.151,35.8861,35.9807,94188.0
2022-10-19 09:50:00,38.02,38.23,38.01,38.02,113239.0,35.9618,36.1604,35.9524,35.9618,113239.0
2022-10-19 10:00:00,38.01,38.18,37.98,38.1,90539.0,35.9524,36.1131,35.924,36.0375,90539.0
2022-10-19 10:10:00,38.13,38.25,38.06,38.25,64239.0,36.0659,36.1794,35.9996,36.1794,64239.0
2022-10-19 10:20:00,38.25,38.6,38.24,38.59,127672.0,36.1794,36.5104,36.1699,36.501,127672.0
2022-10-19 10:30:00,38.59,38.64,38.39,38.45,59735.0,36.501,36.5482,36.3118,36.3685,59735.0
2022-10-19 10:40:00,38.45,38.45,38.16,38.16,65607.0,36.3685,36.3685,36.0942,36.0942,65607.0
2022-10-19 10:50:00,38.17,38.22,38.02,38.08,119849.0,36.1037,36.151,35.9618,36.0186,119849.0
2022-10-19 11:00:00,38.08,38.19,38.02,38.1,87253.0,36.0186,36.1226,35.9618,36.0375,87253.0
2022-10-19 11:10:00,38.09,38.16,38.02,38.07,70312.0,36.028,36.0942,35.9618,36.0091,70312.0
2022-10-19 11:20:00,38.07,38.09,37.94,37.98,97868.0,36.0091,36.028,35.8861,35.924,97868.0
2022-10-19 11:30:00,37.98,38.01,37.8,37.93,67153.0,35.924,35.9524,35.7537,35.8767,67153.0
2022-10-19 11:40:00,37.92,37.94,37.85,37.92,57582.0,35.8672,35.8861,35.801,35.8672,57582.0
2022-10-19 11:50:00,37.93,37.98,37.85,37.86,64314.0,35.8767,35.924,35.801,35.8105,64314.0
2022-10-19 12:00:00,37.85,37.88,37.77,37.79,105207.0,35.801,35.8294,35.7253,35.7443,105207.0
2022-10-19 12:10:00,37.78,37.81,37.73,37.8,71325.0,35.7348,35.7632,35.6875,35.7537,71325.0
2022-10-19 12:20:00,37.8,37.8,37.65,37.66,79243.0,35.7537,35.7537,35.6118,35.6213,79243.0
2022-10-19 12:30:00,37.65,37.8,37.63,37.7,73562.0,35.6118,35.7537,35.5929,35.6591,73562.0
2022-10-19 12:40:00,37.7,37.72,37.47,37.48,48448.0,35.6591,35.678,35.4416,35.451,48448.0
2022-10-19 12:50:00,37.47,37.53,37.44,37.45,76923.0,35.4416,35.4983,35.4132,35.4227,76923.0
2022-10-19 13:00:00,37.45,37.49,37.28,37.31,76572.0,35.4227,35.4605,35.2619,35.2902,76572.0
2022-10-19 13:10:00,37.31,37.42,37.27,37.39,86683.0,35.2902,35.3943,35.2524,35.3659,86683.0
2022-10-19 13:20:00,37.39,37.46,37.37,37.38,65408.0,35.3659,35.4321,35.347,35.3565,65408.0
2022-10-19 13:30:00,37.38,37.43,37.32,37.36,32208.0,35.3565,35.4037,35.2997,35.3375,32208.0
2022-10-19 13:40:00,37.34,37.46,37.33,37.36,68396.0,35.3186,35.4321,35.3092,35.3375,68396.0
2022-10-19 13:50:00,37.35,37.44,37.34,37.44,48727.0,35.3281,35.4132,35.3186,35.4132,48727.0
2022-10-19 14:00:00,37.43,37.65,37.4,37.63,67916.0,35.4037,35.6118,35.3754,35.5929,67916.0
2022-10-19 14:10:00,37.62,37.76,37.6,37.7,74544.0,35.5835,35.7159,35.5645,35.6591,74544.0
2022-10-19 14:20:00,37.7,37.73,37.64,37.69,31028.0,35.6591,35.6875,35.6024,35.6497,31028.0
2022-10-19 14:30:00,37.69,37.75,37.67,37.72,51194.0,35.6497,35.7064,35.6308,35.678,51194.0
2022-10-19 14:40:00,37.72,37.73,37.62,37.66,54928.0,35.678,35.6875,35.5835,35.6213,54928.0
2022-10-19 14:50:00,37.64,37.65,37.61,37.63,28503.0,35.6024,35.6118,35.574,35.5929,28503.0
2022-10-19 15:00:00,37.63,37.69,37.59,37.69,88508.0,35.5929,35.6497,35.5551,35.6497,88508.0
2022-10-19 15:10:00,37.7,37.86,37.7,37.81,59941.0,35.6591,35.8105,35.6591,35.7632,59941.0
2022-10-19 15:20:00,37.81,37.82,37.66,37.7,50419.0,35.7632,35.7726,35.6213,35.6591,50419.0
2022-10-19 15:30:00,37.7,37.75,37.65,37.71,108990.0,35.6591,35.7064,35.6118,35.6686,108990.0
2022-10-19 15:40:00,37.72,37.8,37.7,37.75,153433.0,35.678,35.7537,35.6591,35.7064,153433.0
2022-10-19 15:50:00,37.75,37.83,37.72,37.81,439564.0,35.7064,35.7821,35.678,35.7632,439564.0
2022-10-20 09:30:00,37.72,38.0,37.66,37.87,152538.0,35.678,35.9429,35.6213,35.8199,152538.0
2022-10-20 09:40:00,37.86,38.25,37.82,38.14,115850.0,35.8105,36.1794,35.7726,36.0753,115850.0
2022-10-20 09:50:00,38.15,38.36,38.1,38.22,113384.0,36.0848,36.2834,36.0375,36.151,113384.0
2022-10-20 10:00:00,38.23,38.55,38.19,38.55,160437.0,36.1604,36.4631,36.1226,36.4631,160437.0
2022-10-20 10:10:00,38.56,38.64,38.44,38.61,111014.0,36.4726,36.5482,36.3591,36.5199,111014.0
2022-10-20 10:20:00,38.61,38.66,38.44,38.51,86241.0,36.5199,36.5672,36.3591,36.4253,86241.0
2022-10-20 10:30:00,38.52,38.55,38.39,38.46,88028.0,36.4347,36.4631,36.3118,36.378,88028.0
2022-10-20 10:40:00,38.47,38.5,38.35,38.43,151801.0,36.3874,36.4158,36.2739,36.3496,151801.0
2022-10-20 10:50:00,38.43,38.55,38.43,38.54,178686.0,36.3496,36.4631,36.3496,36.4537,178686.0
2022-10-20 11:00:00,38.54,38.54,38.32,38.47,81781.0,36.4537,36.4537,36.2456,36.3874,81781.0
2022-10-20 11:10:00,38.47,38.5,38.4,38.41,40027.0,36.3874,36.4158,36.3212,36.3307,40027.0
2022-10-20 11:20:00,38.41,38.46,38.24,38.29,44686.0,36.3307,36.378,36.1699,36.2172,44686.0
2022-10-20 11:30:00,38.27,38.4,38.26,38.37,86348.0,36.1983,36.3212,36.1888,36.2929,86348.0
2022-10-20 11:40:00,38.37,38.42,38.28,38.36,73637.0,36.2929,36.3402,36.2077,36.2834,73637.0
2022-10-20 11:50:00,38.35,38.39,38.15,38.16,57562.0,36.2739,36.3118,36.0848,36.0942,57562.0
2022-10-20 12:00:00,38.16,38.18,38.01,38.04,63277.0,36.0942,36.1131,35.9524,35.9807,63277.0
2022-10-20 12:10:00,38.04,38.09,38.0,38.06,48700.0,35.9807,36.028,35.9429,35.9996,48700.0
2022-10-20 12:20:00,38.05,38.06,37.86,37.91,70648.0,35.9902,35.9996,35.8105,35.8578,70648.0
2022-10-20 12:30:00,37.9,37.94,37.85,37.88,44414.0,35.8483,35.8861,35.801,35.8294,44414.0
2022-10-20 12:40:00,37.88,37.91,37.76,37.82,36287.0,35.8294,35.8578,35.7159,35.7726,36287.0
2022-10-20 12:50:00,37.84,37.9,37.79,37.9,29307.0,35.7916,35.8483,35.7443,35.8483,29307.0
2022-10-20 13:00:00,37.9,37.96,37.7,37.79,55266.0,35.8483,35.9051,35.6591,35.7443,55266.0
2022-10-20 13:10:00,37.79,37.87,37.78,37.81,53488.0,35.7443,35.8199,35.7348,35.7632,53488.0
2022-10-20 13:20:00,37.81,37.9,37.79,37.85,86930.0,35.7632,35.8483,35.7443,35.801,86930.0
2022-10-20 13:30:00,37.85,37.86,37.78,37.79,56313.0,35.801,35.8105,35.7348,35.7443,56313.0
2022-10-20 13:40:00,37.79,37.8,37.65,37.66,66091.0,35.7443,35.7537,35.6118,35.6213,66091.0
2022-10-20 13:50:00,37.66,37.71,37.62,37.7,48941.0,35.6213,35.6686,35.5835,35.6591,48941.0
2022-10-20 14:00:00,37.7,37.72,37.6,37.63,56731.0,35.6591,35.678,35.5645,35.5929,56731.0
2022-10-20 14:10:00,37.64,37.66,37.59,37.63,49203.0,35.6024,35.6213,35.5551,35.5929,49203.0
2022-10-20 14:20:00,37.62,37.65,37.55,37.55,78974.0,35.5835,35.6118,35.5173,35.5173,78974.0
2022-10-20 14:30:00,37.55,37.65,37.53,37.61,49141.0,35.5173,35.6118,35.4983,35.574,49141.0
2022-10-20 14:40:00,37.61,37.61,37.49,37.55,68566.0,35.574,35.574,35.4605,35.5173,68566.0
2022-10-20 14:50:00,37.55,37.66,37.52,37.58,52605.0,35.5173,35.6213,35.4889,35.5456,52605.0
2022-10-20 15:00:00,37.58,37.69,37.56,37.65,61176.0,35.5456,35.6497,35.5267,35.6118,61176.0
2022-10-20 15:10:00,37.66,37.69,37.59,37.62,79138.0,35.6213,35.6497,35.5551,35.5835,79138.0
2022-10-20 15:20:00,37.61,37.62,37.52,37.56,65660.0,35.574,35.5835,35.4889,35.5267,65660.0
2022-10-20 15:30:00,37.55,37.59,37.48,37.54,122229.0,35.5173,35.5551,35.451,35.5078,122229.0
2022-10-20 15:40:00,37.54,37.69,37.52,37.68,237039.0,35.5078,35.6497,35.4889,35.6402,237039.0
2022-10-20 15:50:00,37.69,37.74,37.59,37.61,549424.0,35.6497,35.697,35.5551,35.574,549424.0
2022-10-21 09:30:00,37.41,37.47,37.12,37.26,281526.0,35.3848,35.4416,35.1105,35.243,281526.0
2022-10-21 09:40:00,37.26,37.55,37.08,37.41,78901.0,35.243,35.5173,35.0727,35.3848,78901.0
2022-10-21 09:50:00,37.43,37.71,37.37,37.71,79948.0,35.4037,35.6686,35.347,35.6686,79948.0
2022-10-21 10:00:00,37.73,38.0,37.68,37.94,69459.0,35.6875,35.9429,35.6402,35.8861,69459.0
2022-10-21 10:10:00,37.94,38.01,37.88,37.99,45209.0,35.8861,35.9524,35.8294,35.9334,45209.0
2022-10-21 10:20:00,38.0,38.02,37.6,37.62,55312.0,35.9429,35.9618,35.5645,35.5835,55312.0
2022-10-21 10:30:00,37.61,37.7,37.44,37.5,64711.0,35.574,35.6591,35.4132,35.47,64711.0
2022-10-21 10:40:00,37.51,37.68,37.46,37.67,64328.0,35.4794,35.6402,35.4321,35.6308,64328.0
2022-10-21 10:50:00,37.65,37.71,37.4,37.42,52821.0,35.6118,35.6686,35.3754,35.3943,52821.0
2022-10-21 11:00:00,37.43,37.46,37.32,37.43,46825.0,35.4037,35.4321,35.2997,35.4037,46825.0
2022-10-21 11:10:00,37.43,37.51,37.36,37.4,48175.0,35.4037,35.4794,35.3375,35.3754,48175.0
2022-10-21 11:20:00,37.4,37.58,37.34,37.55,50253.0,35.3754,35.5456,35.3186,35.5173,50253.0
2022-10-21 11:30:00,37.56,37.71,37.52,37.55,42633.0,35.5267,35.6686,35.4889,35.5173,42633.0
2022-10-21 11:40:00,37.55,37.81,37.52,37.76,52468.0,35.5173,35.7632,35.4889,35.7159,52468.0
2022-10-21 11:50:00,37.78,37.82,37.68,37.76,45132.0,35.7348,35.7726,35.6402,35.7159,45132.0
2022-10-21 12:00:00,37.76,37.86,37.73,37.77,43819.0,35.7159,35.8105,35.6875,35.7253,43819.0
2022-10-21 12:10:00,37.77,37.84,37.71,37.77,112659.0,35.7253,35.7916,35.6686,35.7253,112659.0
2022-10-21 12:20:00,37.77,37.91,37.74,37.75,61938.0,35.7253,35.8578,35.697,35.7064,61938.0
2022-10-21 12:30:00,37.75,37.9,37.72,37.77,37204.0,35.7064,35.8483,35.678,35.7253,37204.0
2022-10-21 12:40:00,37.79,38.0,37.79,37.97,24399.0,35.7443,35.9429,35.7443,35.9145,24399.0
2022-10-21 12:50:00,37.98,38.06,37.96,37.97,29899.0,35.924,35.9996,35.9051,35.9145,29899.0
2022-10-21 13:00:00,37.98,38.06,37.97,37.99,42430.0,35.924,35.9996,35.9145,35.9334,42430.0
2022-10-21 13:10:00,38.0,38.03,37.94,38.02,49942.0,35.9429,35.9713,35.8861,35.9618,49942.0
2022-10-21 13:20:00,38.02,38.07,37.97,38.03,53505.0,35.9618,36.0091,35.9145,35.9713,53505.0
2022-10-21 13:30:00,38.03,38.13,38.03,38.1,34342.0,35.9713,36.0659,35.9713,36.0375,34342.0
2022-10-21 13:40:00,38.11,38.24,38.1,38.21,45928.0,36.0469,36.1699,36.0375,36.1415,45928.0
2022-10-21 13:50:00,38.22,38.26,38.19,38.26,47241.0,36.151,36.1888,36.1226,36.1888,47241.0
2022-10-21 14:00:00,38.26,38.32,38.24,38.26,34771.0,36.1888,36.2456,36.1699,36.1888,34771.0
2022-10-21 14:10:00,38.26,38.3,38.13,38.16,44189.0,36.1888,36.2267,36.0659,36.0942,44189.0
2022-10-21 14:20:00,38.16,38.19,38.1,38.18,34863.0,36.0942,36.1226,36.0375,36.1131,34863.0
2022-10-21 14:30:00,38.19,38.22,38.1,38.14,60208.0,36.1226,36.151,36.0375,36.0753,60208.0
2022-10-21 14:40:00,38.14,38.16,38.07,38.09,51570.0,36.0753,36.0942,36.0091,36.028,51570.0
2022-10-21 14:50:00,38.1,38.12,38.03,38.11,47559.0,36.0375,36.0564,35.9713,36.0469,47559.0
2022-10-21 15:00:00,38.11,38.16,38.09,38.15,46331.0,36.0469,36.0942,36.028,36.0848,46331.0
2022-10-21 15:10:00,38.13,38.27,38.12,38.26,46955.0,36.0659,36.1983,36.0564,36.1888,46955.0
2022-10-21 15:20:00,38.27,38.36,38.24,38.36,63801.0,36.1983,36.2834,36.1699,36.2834,63801.0
2022-10-21 15:30:00,38.36,38.39,38.31,38.34,112651.0,36.2834,36.3118,36.2361,36.2645,112651.0
2022-10-21 15:40:00,38.34,38.41,38.27,38.41,159021.0,36.2645,36.3307,36.1983,36.3307,159021.0
2022-10-21 15:50:00,38.41,38.45,38.33,38.41,489102.0,36.3307,36.3685,36.255,36.3307,489102.0
2022-10-24 09:30:00,38.41,38.41,37.95,38.12,228406.0,36.3307,36.3307,35.8956,36.0564,228406.0
2022-10-24 09:40:00,38.12,38.39,37.99,38.2,143270.0,36.0564,36.3118,35.9334,36.1321,143270.0
2022-10-24 09:50:00,38.2,38.34,38.05,38.17,97482.0,36.1321,36.2645,35.9902,36.1037,97482.0
2022-10-24 10:00:00,38.18,38.19,37.76,37.78,205050.0,36.1131,36.1226,35.7159,35.7348,205050.0
2022-10-24 10:10:00,37.78,37.88,37.75,37.81,80534.0,35.7348,35.8294,35.7064,35.7632,80534.0
2022-10-24 10:20:00,37.81,37.83,37.6,37.68,136865.0,35.7632,35.7821,35.5645,35.6402,136865.0
2022-10-24 10:30:00,37.68,38.07,37.63,38.01,143462.0,35.6402,36.0091,35.5929,35.9524,143462.0
2022-10-24 10:40:00,38.02,38.05,37.91,37.93,103599.0,35.9618,35.9902,35.8578,35.8767,103599.0
2022-10-24 10:50:00,37.93,38.26,37.93,38.25,106358.0,35.8767,36.1888,35.8767,36.1794,106358.0
2022-10-24 11:00:00,38.26,38.32,38.15,38.19,86991.0,36.1888,36.2456,36.0848,36.1226,86991.0
2022-10-24 11:10:00,38.18,38.38,38.14,38.31,92165.0,36.1131,36.3023,36.0753,36.2361,92165.0
2022-10-24 11:20:00,38.32,38.5,38.31,38.5,88783.0,36.2456,36.4158,36.2361,36.4158,88783.0
2022-10-24 11:30:00,38.48,38.59,38.4,38.51,101704.0,36.3969,36.501,36.3212,36.4253,101704.0
2022-10-24 11:40:00,38.5,38.51,38.36,38.46,95542.0,36.4158,36.4253,36.2834,36.378,95542.0
2022-10-24 11:50:00,38.47,38.63,38.42,38.6,77609.0,36.3874,36.5388,36.3402,36.5104,77609.0
2022-10-24 12:00:00,38.6,38.65,38.55,38.61,82619.0,36.5104,36.5577,36.4631,36.5199,82619.0
2022-10-24 12:10:00,38.62,38.8,38.61,38.79,55916.0,36.5293,36.6996,36.5199,36.6901,55916.0
2022-10-24 12:20:00,38.79,38.79,38.64,38.65,75429.0,36.6901,36.6901,36.5482,36.5577,75429.0
2022-10-24 12:30:00,38.64,38.65,38.47,38.47,58841.0,36.5482,36.5577,36.3874,36.3874,58841.0
2022-10-24 12:40:00,38.47,38.54,38.44,38.53,41154.0,36.3874,36.4537,36.3591,36.4442,41154.0
2022-10-24 12:50:00,38.54,38.55,38.49,38.5,57380.0,36.4537,36.4631,36.4064,36.4158,57380.0
2022-10-24 13:00:00,38.5,38.5,38.39,38.49,47847.0,36.4158,36.4158,36.3118,36.4064,47847.0
2022-10-24 13:10:00,38.5,38.51,38.39,38.41,66049.0,36.4158,36.4253,36.3118,36.3307,66049.0
2022-10-24 13:20:00,38.41,38.42,38.3,38.39,86355.0,36.3307,36.3402,36.2267,36.3118,86355.0
2022-10-24 13:30:00,38.39,38.39,38.31,38.34,85926.0,36.3118,36.3118,36.2361,36.2645,85926.0
2022-10-24 13:40:00,38.34,38.4,38.23,38.27,65010.0,36.2645,36.3212,36.1604,36.1983,65010.0
2022-10-24 13:50:00,38.27,38.33,38.24,38.28,60171.0,36.1983,36.255,36.1699,36.2077,60171.0
2022-10-24 14:00:00,38.28,38.42,38.28,38.4,48179.0,36.2077,36.3402,36.2077,36.3212,48179.0
2022-10-24 14:10:00,38.4,38.43,38.38,38.41,54491.0,36.3212,36.3496,36.3023,36.3307,54491.0
2022-10-24 14:20:00,38.41,38.47,38.39,38.45,72343.0,36.3307,36.3874,36.3118,36.3685,72343.0
2022-10-24 14:30:00,38.45,38.5,38.45,38.48,61463.0,36.3685,36.4158,36.3685,36.3969,61463.0
2022-10-24 14:40:00,38.48,38.58,38.44,38.58,70400.0,36.3969,36.4915,36.3591,36.4915,70400.0
2022-10-24 14:50:00,38.57,38.63,38.54,38.62,55420.0,36.482,36.5388,36.4537,36.5293,55420.0
2022-10-24 15:00:00,38.62,38.7,38.61,38.68,109698.0,36.5293,36.605,36.5199,36.5861,109698.0
2022-10-24 15:10:00,38.67,38.75,38.67,38.75,82584.0,36.5766,36.6523,36.5766,36.6523,82584.0
2022-10-24 15:20:00,38.75,38.8,38.68,38.77,93230.0,36.6523,36.6996,36.5861,36.6712,93230.0
2022-10-24 15:30:00,38.78,38.8,38.75,38.8,139354.0,36.6807,36.6996,36.6523,36.6996,139354.0
2022-10-24 15:40:00,38.79,38.82,38.71,38.72,238812.0,36.6901,36.7185,36.6145,36.6239,238812.0
2022-10-24 15:50:00,38.72,38.76,38.63,38.69,606215.0,36.6239,36.6617,36.5388,36.5955,606215.0
2022-10-25 09:30:00,38.65,38.68,38.14,38.18,241206.0,36.5577,36.5861,36.0753,36.1131,241206.0
2022-10-25 09:40:00,38.22,38.62,38.14,38.58,153097.0,36.151,36.5293,36.0753,36.4915,153097.0
2022-10-25 09:50:00,38.57,38.68,38.48,38.55,110295.0,36.482,36.5861,36.3969,36.4631,110295.0
2022-10-25 10:00:00,38.57,38.69,38.52,38.61,199617.0,36.482,36.5955,36.4347,36.5199,199617.0
2022-10-25 10:10:00,38.62,38.72,38.58,38.69,78003.0,36.5293,36.6239,36.4915,36.5955,78003.0
2022-10-25 10:20:00,38.69,38.7,38.44,38.51,73339.0,36.5955,36.605,36.3591,36.4253,73339.0
2022-10-25 10:30:00,38.5,38.51,38.23,38.29,89921.0,36.4158,36.4253,36.1604,36.2172,89921.0
2022-10-25 10:40:00,38.28,38.38,38.25,38.37,87598.0,36.2077,36.3023,36.1794,36.2929,87598.0
2022-10-25 10:50:00,38.37,38.62,38.35,38.52,76801.0,36.2929,36.5293,36.2739,36.4347,76801.0
2022-10-25 11:00:00,38.52,38.77,38.5,38.74,48494.0,36.4347,36.6712,36.4158,36.6428,48494.0
2022-10-25 11:10:00,38.74,38.79,38.69,38.72,88910.0,36.6428,36.6901,36.5955,36.6239,88910.0
2022-10-25 11:20:00,38.73,38.8,38.69,38.74,117411.0,36.6334,36.6996,36.5955,36.6428,117411.0
2022-10-25 11:30:00,38.74,38.88,38.72,38.88,53667.0,36.6428,36.7753,36.6239,36.7753,53667.0
2022-10-25 11:40:00,38.87,38.96,38.86,38.95,42168.0,36.7658,36.8509,36.7563,36.8415,42168.0
2022-10-25 11:50:00,38.96,38.97,38.81,38.81,45907.0,36.8509,36.8604,36.709,36.709,45907.0
2022-10-25 12:00:00,38.81,38.87,38.77,38.83,39918.0,36.709,36.7658,36.6712,36.728,39918.0
2022-10-25 12:10:00,38.83,38.98,38.81,38.97,56673.0,36.728,36.8698,36.709,36.8604,56673.0
2022-10-25 12:20:00,38.98,39.0,38.86,38.87,78986.0,36.8698,36.8888,36.7563,36.7658,78986.0
2022-10-25 12:30:00,38.87,38.89,38.84,38.88,37151.0,36.7658,36.7847,36.7374,36.7753,37151.0
2022-10-25 12:40:00,38.87,38.89,38.79,38.79,33771.0,36.7658,36.7847,36.6901,36.6901,33771.0
2022-10-25 12:50:00,38.8,38.83,38.69,38.71,39026.0,36.6996,36.728,36.5955,36.6145,39026.0
2022-10-25 13:00:00,38.72,38.79,38.66,38.77,36091.0,36.6239,36.6901,36.5672,36.6712,36091.0
2022-10-25 13:10:00,38.76,38.77,38.65,38.71,33155.0,36.6617,36.6712,36.5577,36.6145,33155.0
2022-10-25 13:20:00,38.7,38.75,38.65,38.75,39456.0,36.605,36.6523,36.5577,36.6523,39456.0
2022-10-25 13:30:00,38.76,38.84,38.75,38.82,31513.0,36.6617,36.7374,36.6523,36.7185,31513.0
2022-10-25 13:40:00,38.82,38.85,38.75,38.8,24520.0,36.7185,36.7469,36.6523,36.6996,24520.0
2022-10-25 13:50:00,38.8,38.89,38.79,38.87,16441.0,36.6996,36.7847,36.6901,36.7658,16441.0
2022-10-25 14:00:00,38.86,38.94,38.85,38.92,24375.0,36.7563,36.832,36.7469,36.8131,24375.0
2022-10-25 14:10:00,38.91,38.95,38.87,38.91,19766.0,36.8036,36.8415,36.7658,36.8036,19766.0
2022-10-25 14:20:00,38.92,38.92,38.88,38.91,30033.0,36.8131,36.8131,36.7753,36.8036,30033.0
2022-10-25 14:30:00,38.91,38.98,38.89,38.96,23241.0,36.8036,36.8698,36.7847,36.8509,23241.0
2022-10-25 14:40:00,38.96,38.97,38.89,38.91,34803.0,36.8509,36.8604,36.7847,36.8036,34803.0
2022-10-25 14:50:00,38.92,38.96,38.91,38.92,38451.0,36.8131,36.8509,36.8036,36.8131,38451.0
2022-10-25 15:00:00,38.92,39.02,38.91,39.01,72424.0,36.8131,36.9077,36.8036,36.8982,72424.0
2022-10-25 15:10:00,39.01,39.05,39.0,39.04,58034.0,36.8982,36.9361,36.8888,36.9266,58034.0
2022-10-25 15:20:00,39.04,39.1,39.02,39.07,75701.0,36.9266,36.9833,36.9077,36.955,75701.0
2022-10-25 15:30:00,39.07,39.12,39.04,39.11,191329.0,36.955,37.0023,36.9266,36.9928,191329.0
2022-10-25 15:40:00,39.1,39.12,39.05,39.06,157282.0,36.9833,37.0023,36.9361,36.9455,157282.0
2022-10-25 15:50:00,39.05,39.07,38.9,38.96,520782.0,36.9361,36.955,36.7942,36.8509,520782.0
2022-10-26 09:30:00,39.04,39.71,38.92,39.68,324667.0,36.9266,37.5603,36.8131,37.5319,324667.0
2022-10-26 09:40:00,39.68,39.88,39.46,39.86,210411.0,37.5319,37.7211,37.3239,37.7022,210411.0
2022-10-26 09:50:00,39.87,39.88,39.38,39.49,113099.0,37.7117,37.7211,37.2482,37.3522,113099.0
2022-10-26 10:00:00,39.5,39.98,39.49,39.91,182265.0,37.3617,37.8157,37.3522,37.7495,182265.0
2022-10-26 10:10:00,39.9,39.93,39.78,39.92,100225.0,37.74,37.7684,37.6265,37.759,100225.0
2022-10-26 10:20:00,39.92,40.16,39.86,40.15,136342.0,37.759,37.986,37.7022,37.9765,136342.0
2022-10-26 10:30:00,40.14,40.22,40.03,40.2,75741.0,37.967,38.0427,37.863,38.0238,75741.0
2022-10-26 10:40:00,40.21,40.29,40.13,40.23,141241.0,38.0333,38.1089,37.9576,38.0522,141241.0
2022-10-26 10:50:00,40.23,40.24,40.08,40.1,83797.0,38.0522,38.0616,37.9103,37.9292,83797.0
2022-10-26 11:00:00,40.1,40.36,40.09,40.33,62627.0,37.9292,38.1751,37.9198,38.1468,62627.0
2022-10-26 11:10:00,40.34,40.52,40.33,40.48,125982.0,38.1562,38.3265,38.1468,38.2886,125982.0
2022-10-26 11:20:00,40.48,40.53,40.4,40.41,42959.0,38.2886,38.3359,38.213,38.2224,42959.0
2022-10-26 11:30:00,40.41,40.52,40.38,40.5,63684.0,38.2224,38.3265,38.1941,38.3076,63684.0
2022-10-26 11:40:00,40.5,40.53,40.44,40.51,59208.0,38.3076,38.3359,38.2508,38.317,59208.0
2022-10-26 11:50:00,40.51,40.54,40.48,40.5,64177.0,38.317,38.3454,38.2886,38.3076,64177.0
2022-10-26 12:00:00,40.51,40.56,40.46,40.49,61685.0,38.317,38.3643,38.2697,38.2981,61685.0
2022-10-26 12:10:00,40.49,40.56,40.49,40.54,54466.0,38.2981,38.3643,38.2981,38.3454,54466.0
2022-10-26 12:20:00,40.53,40.53,40.28,40.3,66042.0,38.3359,38.3359,38.0995,38.1184,66042.0
2022-10-26 12:30:00,40.29,40.33,40.17,40.19,53249.0,38.1089,38.1468,37.9954,38.0143,53249.0
2022-10-26 12:40:00,40.19,40.2,40.0,40.01,58244.0,38.0143,38.0238,37.8346,37.8441,58244.0
2022-10-26 12:50:00,40.01,40.04,39.88,39.96,111339.0,37.8441,37.8725,37.7211,37.7968,111339.0
2022-10-26 13:00:00,39.95,39.98,39.87,39.9,94819.0,37.7873,37.8157,37.7117,37.74,94819.0
2022-10-26 13:10:00,39.9,39.95,39.84,39.93,88566.0,37.74,37.7873,37.6833,37.7684,88566.0
2022-10-26 13:20:00,39.92,39.96,39.79,39.82,79287.0,37.759,37.7968,37.636,37.6644,79287.0
2022-10-26 13:30:00,39.83,39.86,39.7,39.73,123301.0,37.6738,37.7022,37.5509,37.5792,123301.0
2022-10-26 13:40:00,39.72,39.79,39.69,39.7,139719.0,37.5698,37.636,37.5414,37.5509,139719.0
2022-10-26 13:50:00,39.7,39.76,39.68,39.75,73138.0,37.5509,37.6076,37.5319,37.5982,73138.0
2022-10-26 14:00:00,39.75,39.85,39.74,39.84,44946.0,37.5982,37.6927,37.5887,37.6833,44946.0
2022-10-26 14:10:00,39.84,39.85,39.65,39.66,84444.0,37.6833,37.6927,37.5036,37.513,84444.0
2022-10-26 14:20:00,39.67,39.69,39.6,39.62,36644.0,37.5225,37.5414,37.4563,37.4752,36644.0
2022-10-26 14:30:00,39.62,39.65,39.55,39.64,55055.0,37.4752,37.5036,37.409,37.4941,55055.0
2022-10-26 14:40:00,39.64,39.64,39.49,39.58,61165.0,37.4941,37.4941,37.3522,37.4374,61165.0
2022-10-26 14:50:00,39.57,39.66,39.54,39.65,65931.0,37.4279,37.513,37.3995,37.5036,65931.0
2022-10-26 15:00:00,39.64,39.64,39.54,39.62,119870.0,37.4941,37.4941,37.3995,37.4752,119870.0
2022-10-26 15:10:00,39.63,39.69,39.56,39.69,83959.0,37.4847,37.5414,37.4184,37.5414,83959.0
2022-10-26 15:20:00,39.69,39.71,39.6,39.66,182085.0,37.5414,37.5603,37.4563,37.513,182085.0
2022-10-26 15:30:00,39.66,39.7,39.6,39.64,113142.0,37.513,37.5509,37.4563,37.4941,113142.0
2022-10-26 15:40:00,39.64,39.69,39.55,39.6,171939.0,37.4941,37.5414,37.409,37.4563,171939.0
2022-10-26 15:50:00,39.59,39.59,39.52,39.57,511778.0,37.4468,37.4468,37.3806,37.4279,511778.0
2022-10-27 09:30:00,39.72,40.23,39.62,40.23,165251.0,37.5698,38.0522,37.4752,38.0522,165251.0
2022-10-27 09:40:00,40.23,40.36,40.08,40.14,180455.0,38.0522,38.1751,37.9103,37.967,180455.0
2022-10-27 09:50:00,40.13,40.15,39.69,39.77,163479.0,37.9576,37.9765,37.5414,37.6171,163479.0
2022-10-27 10:00:00,39.77,40.03,39.7,40.01,131782.0,37.6171,37.863,37.5509,37.8441,131782.0
2022-10-27 10:10:00,40.0,40.26,39.88,40.23,100292.0,37.8346,38.0805,37.7211,38.0522,100292.0
2022-10-27 10:20:00,40.23,40.42,40.2,40.4,82745.0,38.0522,38.2319,38.0238,38.213,82745.0
2022-10-27 10:30:00,40.4,40.45,40.3,40.34,113596.0,38.213,38.2603,38.1184,38.1562,113596.0
2022-10-27 10:40:00,40.34,40.4,40.21,40.33,96097.0,38.1562,38.213,38.0333,38.1468,96097.0
2022-10-27 10:50:00,40.32,40.63,40.3,40.31,117017.0,38.1373,38.4305,38.1184,38.1278,117017.0
2022-10-27 11:00:00,40.31,40.54,40.3,40.52,77093.0,38.1278,38.3454,38.1184,38.3265,77093.0
2022-10-27 11:10:00,40.52,40.59,40.37,40.37,65497.0,38.3265,38.3927,38.1846,38.1846,65497.0
2022-10-27 11:20:00,40.37,40.53,40.36,40.44,73633.0,38.1846,38.3359,38.1751,38.2508,73633.0
2022-10-27 11:30:00,40.44,40.59,40.34,40.38,81742.0,38.2508,38.3927,38.1562,38.1941,81742.0
2022-10-27 11:40:00,40.38,40.47,40.35,40.43,70459.0,38.1941,38.2792,38.1657,38.2413,70459.0
2022-10-27 11:50:00,40.43,40.44,40.3,40.32,72919.0,38.2413,38.2508,38.1184,38.1373,72919.0
2022-10-27 12:00:00,40.33,40.44,40.29,40.35,66041.0,38.1468,38.2508,38.1089,38.1657,66041.0
2022-10-27 12:10:00,40.35,40.46,40.33,40.34,58689.0,38.1657,38.2697,38.1468,38.1562,58689.0
2022-10-27 12:20:00,40.34,40.37,40.17,40.19,50340.0,38.1562,38.1846,37.9954,38.0143,50340.0
2022-10-27 12:30:00,40.16,40.3,40.11,40.14,109500.0,37.986,38.1184,37.9387,37.967,109500.0
2022-10-27 12:40:00,40.14,40.22,40.04,40.2,72211.0,37.967,38.0427,37.8725,38.0238,72211.0
2022-10-27 12:50:00,40.2,40.32,40.19,40.3,60966.0,38.0238,38.1373,38.0143,38.1184,60966.0
2022-10-27 13:00:00,40.31,40.43,40.23,40.41,63532.0,38.1278,38.2413,38.0522,38.2224,63532.0
2022-10-27 13:10:00,40.41,40.41,40.3,40.4,73313.0,38.2224,38.2224,38.1184,38.213,73313.0
2022-10-27 13:20:00,40.39,40.46,40.33,40.34,71494.0,38.2035,38.2697,38.1468,38.1562,71494.0
2022-10-27 13:30:00,40.34,40.37,40.22,40.22,58537.0,38.1562,38.1846,38.0427,38.0427,58537.0
2022-10-27 13:40:00,40.22,40.24,40.13,40.16,37472.0,38.0427,38.0616,37.9576,37.986,37472.0
2022-10-27 13:50:00,40.16,40.16,40.04,40.04,56694.0,37.986,37.986,37.8725,37.8725,56694.0
2022-10-27 14:00:00,40.05,40.06,39.94,39.95,50090.0,37.8819,37.8914,37.7779,37.7873,50090.0
2022-10-27 14:10:00,39.95,39.95,39.89,39.95,51091.0,37.7873,37.7873,37.7306,37.7873,51091.0
2022-10-27 14:20:00,39.95,39.96,39.91,39.94,66143.0,37.7873,37.7968,37.7495,37.7779,66143.0
2022-10-27 14:30:00,39.94,40.01,39.92,39.98,77862.0,37.7779,37.8441,37.759,37.8157,77862.0
2022-10-27 14:40:00,39.97,40.01,39.94,39.94,58295.0,37.8062,37.8441,37.7779,37.7779,58295.0
2022-10-27 14:50:00,39.94,39.96,39.88,39.93,56908.0,37.7779,37.7968,37.7211,37.7684,56908.0
2022-10-27 15:00:00,39.93,40.03,39.88,39.88,62396.0,37.7684,37.863,37.7211,37.7211,62396.0
2022-10-27 15:10:00,39.88,40.0,39.87,39.98,108361.0,37.7211,37.8346,37.7117,37.8157,108361.0
2022-10-27 15:20:00,39.98,40.02,39.89,39.93,104124.0,37.8157,37.8535,37.7306,37.7684,104124.0
2022-10-27 15:30:00,39.93,40.04,39.88,39.98,181104.0,37.7684,37.8725,37.7211,37.8157,181104.0
2022-10-27 15:40:00,39.98,40.01,39.85,39.89,188754.0,37.8157,37.8441,37.6927,37.7306,188754.0
2022-10-27 15:50:00,39.89,39.94,39.77,39.85,472224.0,37.7306,37.7779,37.6171,37.6927,472224.0
2022-10-28 09:30:00,38.8,39.36,38.78,39.17,598425.0,36.6996,37.2293,36.6807,37.0496,598425.0
2022-10-28 09:40:00,39.18,39.39,38.84,38.92,289983.0,37.059,37.2576,36.7374,36.8131,289983.0
2022-10-28 09:50:00,38.92,39.05,38.63,38.66,184077.0,36.8131,36.9361,36.5388,36.5672,184077.0
2022-10-28 10:00:00,38.66,38.88,38.48,38.79,168650.0,36.5672,36.7753,36.3969,36.6901,168650.0
2022-10-28 10:10:00,38.79,38.81,38.56,38.76,158785.0,36.6901,36.709,36.4726,36.6617,158785.0
2022-10-28 10:20:00,38.77,38.97,38.63,38.89,294323.0,36.6712,36.8604,36.5388,36.7847,294323.0
2022-10-28 10:30:00,38.9,38.94,38.72,38.83,221275.0,36.7942,36.832,36.6239,36.728,221275.0
2022-10-28 10:40:00,38.83,38.98,38.79,38.93,138721.0,36.728,36.8698,36.6901,36.8225,138721.0
2022-10-28 10:50:00,38.94,39.0,38.9,38.97,160668.0,36.832,36.8888,36.7942,36.8604,160668.0
2022-10-28 11:00:00,38.97,39.12,38.97,39.12,121863.0,36.8604,37.0023,36.8604,37.0023,121863.0
2022-10-28 11:10:00,39.11,39.27,39.11,39.26,116020.0,36.9928,37.1441,36.9928,37.1347,116020.0
2022-10-28 11:20:00,39.25,39.26,39.14,39.18,82885.0,37.1252,37.1347,37.0212,37.059,82885.0
2022-10-28 11:30:00,39.18,39.22,39.03,39.14,88600.0,37.059,37.0968,36.9171,37.0212,88600.0
2022-10-28 11:40:00,39.14,39.23,39.13,39.17,97286.0,37.0212,37.1063,37.0117,37.0496,97286.0
2022-10-28 11:50:00,39.17,39.2,39.08,39.09,68200.0,37.0496,37.0779,36.9644,36.9739,68200.0
2022-10-28 12:00:00,39.09,39.14,39.0,39.08,62676.0,36.9739,37.0212,36.8888,36.9644,62676.0
2022-10-28 12:10:00,39.08,39.29,39.01,39.27,118624.0,36.9644,37.1631,36.8982,37.1441,118624.0
2022-10-28 12:20:00,39.27,39.36,39.25,39.34,52751.0,37.1441,37.2293,37.1252,37.2104,52751.0
2022-10-28 12:30:00,39.35,39.43,39.33,39.34,65737.0,37.2198,37.2955,37.2009,37.2104,65737.0
2022-10-28 12:40:00,39.34,39.37,39.27,39.34,55651.0,37.2104,37.2387,37.1441,37.2104,55651.0
2022-10-28 12:50:00,39.34,39.53,39.33,39.52,51980.0,37.2104,37.3901,37.2009,37.3806,51980.0
2022-10-28 13:00:00,39.52,39.65,39.5,39.65,49370.0,37.3806,37.5036,37.3617,37.5036,49370.0
2022-10-28 13:10:00,39.65,39.69,39.61,39.64,52012.0,37.5036,37.5414,37.4657,37.4941,52012.0
2022-10-28 13:20:00,39.64,39.7,39.63,39.67,55807.0,37.4941,37.5509,37.4847,37.5225,55807.0
2022-10-28 13:30:00,39.68,39.75,39.64,39.75,66883.0,37.5319,37.5982,37.4941,37.5982,66883.0
2022-10-28 13:40:00,39.75,39.79,39.72,39.76,63971.0,37.5982,37.636,37.5698,37.6076,63971.0
2022-10-28 13:50:00,39.76,39.78,39.71,39.73,76512.0,37.6076,37.6265,37.5603,37.5792,76512.0
2022-10-28 14:00:00,39.73,39.77,39.67,39.71,76647.0,37.5792,37.6171,37.5225,37.5603,76647.0
2022-10-28 14:10:00,39.7,39.82,39.65,39.8,91801.0,37.5509,37.6644,37.5036,37.6454,91801.0
2022-10-28 14:20:00,39.8,39.84,39.78,39.83,68878.0,37.6454,37.6833,37.6265,37.6738,68878.0
2022-10-28 14:30:00,39.83,39.95,39.79,39.94,76063.0,37.6738,37.7873,37.636,37.7779,76063.0
2022-10-28 14:40:00,39.95,40.1,39.93,40.1,79461.0,37.7873,37.9292,37.7684,37.9292,79461.0
2022-10-28 14:50:00,40.1,40.18,40.1,40.16,118224.0,37.9292,38.0049,37.9292,37.986,118224.0
2022-10-28 15:00:00,40.16,40.17,40.0,40.09,192952.0,37.986,37.9954,37.8346,37.9198,192952.0
2022-10-28 15:10:00,40.09,40.18,40.09,40.18,79581.0,37.9198,38.0049,37.9198,38.0049,79581.0
2022-10-28 15:20:00,40.18,40.24,40.16,40.23,139120.0,38.0049,38.0616,37.986,38.0522,139120.0
2022-10-28 15:30:00,40.23,40.24,40.16,40.2,178943.0,38.0522,38.0616,37.986,38.0238,178943.0
2022-10-28 15:40:00,40.2,40.24,40.18,40.23,202068.0,38.0238,38.0616,38.0049,38.0522,202068.0
2022-10-28 15:50:00,40.24,40.41,40.22,40.29,786229.0,38.0616,38.2224,38.0427,38.1089,786229.0
2022-10-31 09:30:00,40.35,40.61,40.25,40.41,174703.0,38.1657,38.4116,38.0711,38.2224,174703.0
2022-10-31 09:40:00,40.42,40.42,39.92,39.98,95092.0,38.2319,38.2319,37.759,37.8157,95092.0
2022-10-31 09:50:00,39.97,40.01,39.84,39.87,77781.0,37.8062,37.8441,37.6833,37.7117,77781.0
2022-10-31 10:00:00,39.86,39.95,39.68,39.71,100072.0,37.7022,37.7873,37.5319,37.5603,100072.0
2022-10-31 10:10:00,39.7,39.87,39.64,39.78,59154.0,37.5509,37.7117,37.4941,37.6265,59154.0
2022-10-31 10:20:00,39.78,39.81,39.54,39.61,95439.0,37.6265,37.6549,37.3995,37.4657,95439.0
2022-10-31 10:30:00,39.6,39.6,39.42,39.54,64805.0,37.4563,37.4563,37.286,37.3995,64805.0
2022-10-31 10:40:00,39.55,39.76,39.54,39.73,63280.0,37.409,37.6076,37.3995,37.5792,63280.0
2022-10-31 10:50:00,39.72,39.77,39.53,39.62,69112.0,37.5698,37.6171,37.3901,37.4752,69112.0
2022-10-31 11:00:00,39.61,39.8,39.6,39.77,53929.0,37.4657,37.6454,37.4563,37.6171,53929.0
2022-10-31 11:10:00,39.76,39.88,39.72,39.85,68174.0,37.6076,37.7211,37.5698,37.6927,68174.0
2022-10-31 11:20:00,39.85,40.01,39.85,39.94,125432.0,37.6927,37.8441,37.6927,37.7779,125432.0
2022-10-31 11:30:00,39.94,40.01,39.9,39.97,74361.0,37.7779,37.8441,37.74,37.8062,74361.0
2022-10-31 11:40:00,39.98,40.08,39.97,40.01,74713.0,37.8157,37.9103,37.8062,37.8441,74713.0
2022-10-31 11:50:00,40.01,40.08,39.86,39.95,131574.0,37.8441,37.9103,37.7022,37.7873,131574.0
2022-10-31 12:00:00,39.96,40.04,39.91,39.95,122502.0,37.7968,37.8725,37.7495,37.7873,122502.0
2022-10-31 12:10:00,39.95,40.21,39.95,40.13,79713.0,37.7873,38.0333,37.7873,37.9576,79713.0
2022-10-31 12:20:00,40.13,40.17,40.0,40.04,59413.0,37.9576,37.9954,37.8346,37.8725,59413.0
2022-10-31 12:30:00,40.04,40.05,39.87,39.93,44667.0,37.8725,37.8819,37.7117,37.7684,44667.0
2022-10-31 12:40:00,39.94,39.96,39.86,39.89,37590.0,37.7779,37.7968,37.7022,37.7306,37590.0
2022-10-31 12:50:00,39.9,39.94,39.81,39.94,42869.0,37.74,37.7779,37.6549,37.7779,42869.0
2022-10-31 13:00:00,39.93,39.99,39.85,39.99,70739.0,37.7684,37.8252,37.6927,37.8252,70739.0
2022-10-31 13:10:00,39.98,40.1,39.94,40.1,66699.0,37.8157,37.9292,37.7779,37.9292,66699.0
2022-10-31 13:20:00,40.09,40.17,40.06,40.15,52204.0,37.9198,37.9954,37.8914,37.9765,52204.0
2022-10-31 13:30:00,40.15,40.23,40.13,40.2,65740.0,37.9765,38.0522,37.9576,38.0238,65740.0
2022-10-31 13:40:00,40.2,40.2,40.08,40.11,63693.0,38.0238,38.0238,37.9103,37.9387,63693.0
2022-10-31 13:50:00,40.12,40.2,40.08,40.19,58472.0,37.9481,38.0238,37.9103,38.0143,58472.0
2022-10-31 14:00:00,40.19,40.25,40.17,40.19,58951.0,38.0143,38.0711,37.9954,38.0143,58951.0
2022-10-31 14:10:00,40.18,40.24,40.15,40.23,51224.0,38.0049,38.0616,37.9765,38.0522,51224.0
2022-10-31 14:20:00,40.23,40.25,40.15,40.15,53300.0,38.0522,38.0711,37.9765,37.9765,53300.0
2022-10-31 14:30:00,40.14,40.19,40.11,40.18,55177.0,37.967,38.0143,37.9387,38.0049,55177.0
2022-10-31 14:40:00,40.17,40.17,40.07,40.09,64349.0,37.9954,37.9954,37.9008,37.9198,64349.0
2022-10-31 14:50:00,40.09,40.11,39.97,40.01,80072.0,37.9198,37.9387,37.8062,37.8441,80072.0
2022-10-31 15:00:00,40.01,40.02,39.87,39.9,89883.0,37.8441,37.8535,37.7117,37.74,89883.0
2022-10-31 15:10:00,39.9,40.02,39.9,40.01,127500.0,37.74,37.8535,37.74,37.8441,127500.0
2022-10-31 15:20:00,40.01,40.07,39.98,40.05,88975.0,37.8441,37.9008,37.8157,37.8819,88975.0
2022-10-31 15:30:00,40.05,40.09,39.98,40.08,113667.0,37.8819,37.9198,37.8157,37.9103,113667.0
2022-10-31 15:40:00,40.08,40.08,39.98,40.01,222827.0,37.9103,37.9103,37.8157,37.8441,222827.0
2022-10-31 15:50:00,40.0,40.0,39.66,39.84,1021941.0,37.8346,37.8346,37.513,37.6833,1021941.0
2022-11-01 09:30:00,40.52,40.84,40.23,40.25,145733.0,38.3265,38.6291,38.0522,38.0711,145733.0
2022-11-01 09:40:00,40.26,40.35,40.08,40.14,96284.0,38.0805,38.1657,37.9103,37.967,96284.0
2022-11-01 09:50:00,40.13,40.2,40.03,40.1,90797.0,37.9576,38.0238,37.863,37.9292,90797.0
2022-11-01 10:00:00,40.11,40.12,39.64,39.67,147919.0,37.9387,37.9481,37.4941,37.5225,147919.0
2022-11-01 10:10:00,39.67,39.82,39.5,39.74,64775.0,37.5225,37.6644,37.3617,37.5887,64775.0
2022-11-01 10:20:00,39.74,39.93,39.64,39.91,60129.0,37.5887,37.7684,37.4941,37.7495,60129.0
2022-11-01 10:30:00,39.93,40.02,39.73,39.78,116579.0,37.7684,37.8535,37.5792,37.6265,116579.0
2022-11-01 10:40:00,39.78,39.78,39.61,39.66,61781.0,37.6265,37.6265,37.4657,37.513,61781.0
2022-11-01 10:50:00,39.67,39.74,39.56,39.63,89811.0,37.5225,37.5887,37.4184,37.4847,89811.0
2022-11-01 11:00:00,39.61,39.73,39.59,39.66,41359.0,37.4657,37.5792,37.4468,37.513,41359.0
2022-11-01 11:10:00,39.67,39.74,39.6,39.61,50447.0,37.5225,37.5887,37.4563,37.4657,50447.0
2022-11-01 11:20:00,39.62,39.7,39.57,39.69,32713.0,37.4752,37.5509,37.4279,37.5414,32713.0
2022-11-01 11:30:00,39.69,39.74,39.46,39.48,80092.0,37.5414,37.5887,37.3239,37.3428,80092.0
2022-11-01 11:40:00,39.49,39.58,39.44,39.54,39180.0,37.3522,37.4374,37.3049,37.3995,39180.0
2022-11-01 11:50:00,39.55,39.66,39.54,39.64,39652.0,37.409,37.513,37.3995,37.4941,39652.0
2022-11-01 12:00:00,39.64,39.82,39.62,39.72,48691.0,37.4941,37.6644,37.4752,37.5698,48691.0
2022-11-01 12:10:00,39.73,39.79,39.56,39.56,67533.0,37.5792,37.636,37.4184,37.4184,67533.0
2022-11-01 12:20:00,39.56,39.61,39.47,39.5,98777.0,37.4184,37.4657,37.3333,37.3617,98777.0
2022-11-01 12:30:00,39.5,39.5,39.29,39.32,62331.0,37.3617,37.3617,37.1631,37.1914,62331.0
2022-11-01 12:40:00,39.33,39.49,39.3,39.48,51651.0,37.2009,37.3522,37.1725,37.3428,51651.0
2022-11-01 12:50:00,39.49,39.51,39.4,39.46,84695.0,37.3522,37.3711,37.2671,37.3239,84695.0
2022-11-01 13:00:00,39.47,39.5,39.41,39.49,90575.0,37.3333,37.3617,37.2766,37.3522,90575.0
2022-11-01 13:10:00,39.5,39.61,39.49,39.57,85378.0,37.3617,37.4657,37.3522,37.4279,85378.0
2022-11-01 13:20:00,39.57,39.67,39.47,39.51,68261.0,37.4279,37.5225,37.3333,37.3711,68261.0
2022-11-01 13:30:00,39.51,39.51,39.44,39.49,55896.0,37.3711,37.3711,37.3049,37.3522,55896.0
2022-11-01 13:40:00,39.49,39.68,39.49,39.66,39912.0,37.3522,37.5319,37.3522,37.513,39912.0
2022-11-01 13:50:00,39.66,39.8,39.65,39.79,55984.0,37.513,37.6454,37.5036,37.636,55984.0
2022-11-01 14:00:00,39.79,39.82,39.73,39.8,51510.0,37.636,37.6644,37.5792,37.6454,51510.0
2022-11-01 14:10:00,39.79,39.81,39.75,39.79,39333.0,37.636,37.6549,37.5982,37.636,39333.0
2022-11-01 14:20:00,39.79,39.86,39.76,39.85,47339.0,37.636,37.7022,37.6076,37.6927,47339.0
2022-11-01 14:30:00,39.86,39.87,39.76,39.78,43664.0,37.7022,37.7117,37.6076,37.6265,43664.0
2022-11-01 14:40:00,39.78,39.81,39.75,39.79,82571.0,37.6265,37.6549,37.5982,37.636,82571.0
2022-11-01 14:50:00,39.79,39.92,39.77,39.91,61979.0,37.636,37.759,37.6171,37.7495,61979.0
2022-11-01 15:00:00,39.9,39.92,39.83,39.84,68538.0,37.74,37.759,37.6738,37.6833,68538.0
2022-11-01 15:10:00,39.84,39.84,39.76,39.8,98584.0,37.6833,37.6833,37.6076,37.6454,98584.0
2022-11-01 15:20:00,39.8,39.83,39.76,39.77,95420.0,37.6454,37.6738,37.6076,37.6171,95420.0
2022-11-01 15:30:00,39.78,39.85,39.77,39.79,89599.0,37.6265,37.6927,37.6171,37.636,89599.0
2022-11-01 15:40:00,39.78,39.91,39.77,39.91,118460.0,37.6265,37.7495,37.6171,37.7495,118460.0
2022-11-01 15:50:00,39.91,39.93,39.79,39.79,560643.0,37.7495,37.7684,37.636,37.636,560643.0
2022-11-02 09:30:00,39.98,40.0,39.51,39.57,126505.0,37.8157,37.8346,37.3711,37.4279,126505.0
2022-11-02 09:40:00,39.58,39.74,39.51,39.55,76860.0,37.4374,37.5887,37.3711,37.409,76860.0
2022-11-02 09:50:00,39.56,39.63,39.39,39.43,74332.0,37.4184,37.4847,37.2576,37.2955,74332.0
2022-11-02 10:00:00,39.42,39.6,39.41,39.47,84507.0,37.286,37.4563,37.2766,37.3333,84507.0
2022-11-02 10:10:00,39.48,39.55,39.41,39.48,76236.0,37.3428,37.409,37.2766,37.3428,76236.0
2022-11-02 10:20:00,39.48,39.48,39.34,39.39,65847.0,37.3428,37.3428,37.2104,37.2576,65847.0
2022-11-02 10:30:00,39.39,39.48,39.32,39.48,121032.0,37.2576,37.3428,37.1914,37.3428,121032.0
2022-11-02 10:40:00,39.48,39.55,39.43,39.44,80797.0,37.3428,37.409,37.2955,37.3049,80797.0
2022-11-02 10:50:00,39.44,39.53,39.36,39.49,62073.0,37.3049,37.3901,37.2293,37.3522,62073.0
2022-11-02 11:00:00,39.5,39.54,39.39,39.43,64918.0,37.3617,37.3995,37.2576,37.2955,64918.0
2022-11-02 11:10:00,39.42,39.43,39.23,39.25,48794.0,37.286,37.2955,37.1063,37.1252,48794.0
2022-11-02 11:20:00,39.23,39.26,39.17,39.21,47845.0,37.1063,37.1347,37.0496,37.0874,47845.0
2022-11-02 11:30:00,39.21,39.22,38.97,39.08,232383.0,37.0874,37.0968,36.8604,36.9644,232383.0
2022-11-02 11:40:00,39.07,39.2,39.06,39.16,106796.0,36.955,37.0779,36.9455,37.0401,106796.0
2022-11-02 11:50:00,39.16,39.19,39.0,39.06,90149.0,37.0401,37.0685,36.8888,36.9455,90149.0
2022-11-02 12:00:00,39.05,39.19,38.96,39.13,74100.0,36.9361,37.0685,36.8509,37.0117,74100.0
2022-11-02 12:10:00,39.14,39.18,39.09,39.16,59753.0,37.0212,37.059,36.9739,37.0401,59753.0
2022-11-02 12:20:00,39.16,39.17,39.07,39.1,55058.0,37.0401,37.0496,36.955,36.9833,55058.0
2022-11-02 12:30:00,39.11,39.14,38.94,38.97,52282.0,36.9928,37.0212,36.832,36.8604,52282.0
2022-11-02 12:40:00,38.97,39.07,38.96,39.05,51120.0,36.8604,36.955,36.8509,36.9361,51120.0
2022-11-02 12:50:00,39.05,39.21,39.05,39.18,61448.0,36.9361,37.0874,36.9361,37.059,61448.0
2022-11-02 13:00:00,39.18,39.29,39.16,39.19,60412.0,37.059,37.1631,37.0401,37.0685,60412.0
2022-11-02 13:10:00,39.19,39.23,39.16,39.23,44131.0,37.0685,37.1063,37.0401,37.1063,44131.0
2022-11-02 13:20:00,39.23,39.3,39.17,39.18,78514.0,37.1063,37.1725,37.0496,37.059,78514.0
2022-11-02 13:30:00,39.18,39.25,39.11,39.25,58703.0,37.059,37.1252,36.9928,37.1252,58703.0
2022-11-02 13:40:00,39.25,39.35,39.22,39.23,86350.0,37.1252,37.2198,37.0968,37.1063,86350.0
2022-11-02 13:50:00,39.24,39.34,39.22,39.27,64893.0,37.1158,37.2104,37.0968,37.1441,64893.0
2022-11-02 14:00:00,39.27,39.94,39.13,39.76,144644.0,37.1441,37.7779,37.0117,37.6076,144644.0
2022-11-02 14:10:00,39.75,39.8,39.54,39.68,101996.0,37.5982,37.6454,37.3995,37.5319,101996.0
2022-11-02 14:20:00,39.69,39.89,39.69,39.88,92517.0,37.5414,37.7306,37.5414,37.7211,92517.0
2022-11-02 14:30:00,39.88,39.97,39.18,39.43,216447.0,37.7211,37.8062,37.059,37.2955,216447.0
2022-11-02 14:40:00,39.42,39.76,39.23,39.26,148912.0,37.286,37.6076,37.1063,37.1347,148912.0
2022-11-02 14:50:00,39.26,39.31,38.71,38.92,214838.0,37.1347,37.182,36.6145,36.8131,214838.0
2022-11-02 15:00:00,38.9,39.22,38.84,39.16,115621.0,36.7942,37.0968,36.7374,37.0401,115621.0
2022-11-02 15:10:00,39.16,39.16,38.62,38.63,151502.0,37.0401,37.0401,36.5293,36.5388,151502.0
2022-11-02 15:20:00,38.63,38.64,38.1,38.21,277348.0,36.5388,36.5482,36.0375,36.1415,277348.0
2022-11-02 15:30:00,38.2,38.25,38.1,38.21,264069.0,36.1321,36.1794,36.0375,36.1415,264069.0
2022-11-02 15:40:00,38.21,38.26,38.13,38.17,321592.0,36.1415,36.1888,36.0659,36.1037,321592.0
2022-11-02 15:50:00,38.16,38.2,38.01,38.05,1001557.0,36.0942,36.1321,35.9524,35.9902,1001557.0
2022-11-03 09:30:00,39.91,40.93,39.82,40.71,793237.0,37.7495,38.7143,37.6644,38.5062,793237.0
2022-11-03 09:40:00,40.72,40.93,40.46,40.78,407765.0,38.5156,38.7143,38.2697,38.5724,407765.0
2022-11-03 09:50:00,40.77,40.92,40.18,40.23,412242.0,38.5629,38.7048,38.0049,38.0522,412242.0
2022-11-03 10:00:00,40.25,40.4,39.72,39.75,451017.0,38.0711,38.213,37.5698,37.5982,451017.0
2022-11-03 10:10:00,39.73,40.16,39.69,39.77,260344.0,37.5792,37.986,37.5414,37.6171,260344.0
2022-11-03 10:20:00,39.77,39.92,39.42,39.72,240498.0,37.6171,37.759,37.286,37.5698,240498.0
2022-11-03 10:30:00,39.73,39.81,39.43,39.6,215132.0,37.5792,37.6549,37.2955,37.4563,215132.0
2022-11-03 10:40:00,39.6,39.73,39.47,39.62,131020.0,37.4563,37.5792,37.3333,37.4752,131020.0
2022-11-03 10:50:00,39.62,39.94,39.55,39.7,168531.0,37.4752,37.7779,37.409,37.5509,168531.0
2022-11-03 11:00:00,39.7,39.7,39.14,39.22,169833.0,37.5509,37.5509,37.0212,37.0968,169833.0
2022-11-03 11:10:00,39.22,39.3,39.12,39.24,184780.0,37.0968,37.1725,37.0023,37.1158,184780.0
2022-11-03 11:20:00,39.24,39.27,38.75,38.76,273095.0,37.1158,37.1441,36.6523,36.6617,273095.0
2022-11-03 11:30:00,38.76,39.13,38.76,39.11,204321.0,36.6617,37.0117,36.6617,36.9928,204321.0
2022-11-03 11:40:00,39.12,39.17,38.81,38.83,124329.0,37.0023,37.0496,36.709,36.728,124329.0
2022-11-03 11:50:00,38.83,38.83,38.52,38.64,197706.0,36.728,36.728,36.4347,36.5482,197706.0
2022-11-03 12:00:00,38.64,38.68,38.5,38.5,161637.0,36.5482,36.5861,36.4158,36.4158,161637.0
2022-11-03 12:10:00,38.51,38.65,38.41,38.64,146211.0,36.4253,36.5577,36.3307,36.5482,146211.0
2022-11-03 12:20:00,38.64,38.88,38.62,38.73,231834.0,36.5482,36.7753,36.5293,36.6334,231834.0
2022-11-03 12:30:00,38.72,39.01,38.72,38.9,161925.0,36.6239,36.8982,36.6239,36.7942,161925.0
2022-11-03 12:40:00,38.9,39.08,38.87,38.96,121108.0,36.7942,36.9644,36.7658,36.8509,121108.0
2022-11-03 12:50:00,38.97,39.14,38.97,39.03,109607.0,36.8604,37.0212,36.8604,36.9171,109607.0
2022-11-03 13:00:00,39.04,39.05,38.81,38.82,95749.0,36.9266,36.9361,36.709,36.7185,95749.0
2022-11-03 13:10:00,38.81,38.81,38.72,38.77,96249.0,36.709,36.709,36.6239,36.6712,96249.0
2022-11-03 13:20:00,38.77,38.8,38.69,38.71,72384.0,36.6712,36.6996,36.5955,36.6145,72384.0
2022-11-03 13:30:00,38.71,38.73,38.64,38.7,87989.0,36.6145,36.6334,36.5482,36.605,87989.0
2022-11-03 13:40:00,38.7,38.96,38.67,38.91,107918.0,36.605,36.8509,36.5766,36.8036,107918.0
2022-11-03 13:50:00,38.91,38.95,38.76,38.79,105170.0,36.8036,36.8415,36.6617,36.6901,105170.0
2022-11-03 14:00:00,38.79,38.86,38.69,38.73,139153.0,36.6901,36.7563,36.5955,36.6334,139153.0
2022-11-03 14:10:00,38.73,38.85,38.71,38.84,90653.0,36.6334,36.7469,36.6145,36.7374,90653.0
2022-11-03 14:20:00,38.84,39.04,38.81,39.01,125803.0,36.7374,36.9266,36.709,36.8982,125803.0
2022-11-03 14:30:00,39.01,39.01,38.86,38.89,94237.0,36.8982,36.8982,36.7563,36.7847,94237.0
2022-11-03 14:40:00,38.89,39.01,38.83,38.99,86835.0,36.7847,36.8982,36.728,36.8793,86835.0
2022-11-03 14:50:00,39.0,39.08,38.95,39.06,94217.0,36.8888,36.9644,36.8415,36.9455,94217.0
2022-11-03 15:00:00,39.05,39.06,38.92,38.96,123899.0,36.9361,36.9455,36.8131,36.8509,123899.0
2022-11-03 15:10:00,38.96,38.99,38.88,38.91,173680.0,36.8509,36.8793,36.7753,36.8036,173680.0
2022-11-03 15:20:00,38.91,39.0,38.89,39.0,185011.0,36.8036,36.8888,36.7847,36.8888,185011.0
2022-11-03 15:30:00,39.0,39.14,38.96,39.0,268784.0,36.8888,37.0212,36.8509,36.8888,268784.0
2022-11-03 15:40:00,39.02,39.04,38.78,38.84,313808.0,36.9077,36.9266,36.6807,36.7374,313808.0
2022-11-03 15:50:00,38.84,38.9,38.69,38.86,1302227.0,36.7374,36.7942,36.5955,36.7563,1302227.0
2022-11-04 09:30:00,39.47,39.8,39.4,39.58,289364.0,37.3333,37.6454,37.2671,37.4374,289364.0
2022-11-04 09:40:00,39.58,39.67,39.3,39.59,216552.0,37.4374,37.5225,37.1725,37.4468,216552.0
2022-11-04 09:50:00,39.57,40.02,39.47,40.0,284272.0,37.4279,37.8535,37.3333,37.8346,284272.0
2022-11-04 10:00:00,39.99,40.34,39.99,40.2,178777.0,37.8252,38.1562,37.8252,38.0238,178777.0
2022-11-04 10:10:00,40.21,40.78,40.14,40.58,147971.0,38.0333,38.5724,37.967,38.3832,147971.0
2022-11-04 10:20:00,40.59,40.61,40.33,40.4,195555.0,38.3927,38.4116,38.1468,38.213,195555.0
2022-11-04 10:30:00,40.4,40.4,40.18,40.24,115591.0,38.213,38.213,38.0049,38.0616,115591.0
2022-11-04 10:40:00,40.25,40.43,40.17,40.24,122197.0,38.0711,38.2413,37.9954,38.0616,122197.0
2022-11-04 10:50:00,40.25,40.29,40.03,40.08,78058.0,38.0711,38.1089,37.863,37.9103,78058.0
2022-11-04 11:00:00,40.09,40.16,39.9,39.94,76431.0,37.9198,37.986,37.74,37.7779,76431.0
2022-11-04 11:10:00,39.94,39.98,39.82,39.85,89799.0,37.7779,37.8157,37.6644,37.6927,89799.0
2022-11-04 11:20:00,39.86,39.95,39.58,39.59,101245.0,37.7022,37.7873,37.4374,37.4468,101245.0
2022-11-04 11:30:00,39.59,39.63,39.44,39.51,79857.0,37.4468,37.4847,37.3049,37.3711,79857.0
2022-11-04 11:40:00,39.52,39.53,39.39,39.41,74090.0,37.3806,37.3901,37.2576,37.2766,74090.0
2022-11-04 11:50:00,39.41,39.42,39.09,39.12,61067.0,37.2766,37.286,36.9739,37.0023,61067.0
2022-11-04 12:00:00,39.11,39.28,39.03,39.27,71190.0,36.9928,37.1536,36.9171,37.1441,71190.0
2022-11-04 12:10:00,39.26,39.45,39.19,39.36,63894.0,37.1347,37.3144,37.0685,37.2293,63894.0
2022-11-04 12:20:00,39.35,39.37,39.24,39.33,75552.0,37.2198,37.2387,37.1158,37.2009,75552.0
2022-11-04 12:30:00,39.32,39.34,39.14,39.14,60796.0,37.1914,37.2104,37.0212,37.0212,60796.0
2022-11-04 12:40:00,39.14,39.26,39.08,39.22,58815.0,37.0212,37.1347,36.9644,37.0968,58815.0
2022-11-04 12:50:00,39.22,39.34,39.21,39.29,65096.0,37.0968,37.2104,37.0874,37.1631,65096.0
2022-11-04 13:00:00,39.28,39.43,39.21,39.22,57006.0,37.1536,37.2955,37.0874,37.0968,57006.0
2022-11-04 13:10:00,39.22,39.48,39.22,39.45,49010.0,37.0968,37.3428,37.0968,37.3144,49010.0
2022-11-04 13:20:00,39.46,39.47,39.33,39.36,42401.0,37.3239,37.3333,37.2009,37.2293,42401.0
2022-11-04 13:30:00,39.36,39.44,39.28,39.29,107701.0,37.2293,37.3049,37.1536,37.1631,107701.0
2022-11-04 13:40:00,39.28,39.3,39.05,39.16,124775.0,37.1536,37.1725,36.9361,37.0401,124775.0
2022-11-04 13:50:00,39.15,39.17,39.08,39.13,65238.0,37.0306,37.0496,36.9644,37.0117,65238.0
2022-11-04 14:00:00,39.14,39.31,39.14,39.19,50370.0,37.0212,37.182,37.0212,37.0685,50370.0
2022-11-04 14:10:00,39.19,39.47,39.19,39.46,43299.0,37.0685,37.3333,37.0685,37.3239,43299.0
2022-11-04 14:20:00,39.47,39.61,39.41,39.58,50352.0,37.3333,37.4657,37.2766,37.4374,50352.0
2022-11-04 14:30:00,39.59,39.61,39.49,39.57,55977.0,37.4468,37.4657,37.3522,37.4279,55977.0
2022-11-04 14:40:00,39.56,39.71,39.53,39.62,60865.0,37.4184,37.5603,37.3901,37.4752,60865.0
2022-11-04 14:50:00,39.62,39.77,39.62,39.73,53718.0,37.4752,37.6171,37.4752,37.5792,53718.0
2022-11-04 15:00:00,39.73,39.88,39.68,39.87,80084.0,37.5792,37.7211,37.5319,37.7117,80084.0
2022-11-04 15:10:00,39.87,39.96,39.83,39.9,123909.0,37.7117,37.7968,37.6738,37.74,123909.0
2022-11-04 15:20:00,39.89,39.98,39.81,39.95,113007.0,37.7306,37.8157,37.6549,37.7873,113007.0
2022-11-04 15:30:00,39.95,40.05,39.91,40.04,177038.0,37.7873,37.8819,37.7495,37.8725,177038.0
2022-11-04 15:40:00,40.04,40.16,40.0,40.09,193934.0,37.8725,37.986,37.8346,37.9198,193934.0
2022-11-04 15:50:00,40.1,40.12,39.96,40.06,799657.0,37.9292,37.9481,37.7968,37.8914,799657.0
2022-11-07 09:30:00,40.37,40.42,39.86,39.87,207101.0,38.1846,38.2319,37.7022,37.7117,207101.0
2022-11-07 09:40:00,39.89,39.94,39.63,39.67,130400.0,37.7306,37.7779,37.4847,37.5225,130400.0
2022-11-07 09:50:00,39.67,39.83,39.47,39.69,107972.0,37.5225,37.6738,37.3333,37.5414,107972.0
2022-11-07 10:00:00,39.67,39.82,39.61,39.74,115555.0,37.5225,37.6644,37.4657,37.5887,115555.0
2022-11-07 10:10:00,39.73,39.83,39.61,39.73,65172.0,37.5792,37.6738,37.4657,37.5792,65172.0
2022-11-07 10:20:00,39.72,39.73,39.42,39.51,72707.0,37.5698,37.5792,37.286,37.3711,72707.0
2022-11-07 10:30:00,39.51,39.52,39.36,39.4,110939.0,37.3711,37.3806,37.2293,37.2671,110939.0
2022-11-07 10:40:00,39.41,39.52,39.37,39.48,53512.0,37.2766,37.3806,37.2387,37.3428,53512.0
2022-11-07 10:50:00,39.47,39.7,39.46,39.7,51343.0,37.3333,37.5509,37.3239,37.5509,51343.0
2022-11-07 11:00:00,39.69,39.81,39.63,39.77,84693.0,37.5414,37.6549,37.4847,37.6171,84693.0
2022-11-07 11:10:00,39.77,39.85,39.72,39.78,84674.0,37.6171,37.6927,37.5698,37.6265,84674.0
2022-11-07 11:20:00,39.78,39.92,39.74,39.9,118729.0,37.6265,37.759,37.5887,37.74,118729.0
2022-11-07 11:30:00,39.9,39.92,39.81,39.84,58959.0,37.74,37.759,37.6549,37.6833,58959.0
2022-11-07 11:40:00,39.83,39.83,39.57,39.7,65429.0,37.6738,37.6738,37.4279,37.5509,65429.0
2022-11-07 11:50:00,39.71,39.78,39.67,39.72,61563.0,37.5603,37.6265,37.5225,37.5698,61563.0
2022-11-07 12:00:00,39.72,39.85,39.66,39.83,54418.0,37.5698,37.6927,37.513,37.6738,54418.0
2022-11-07 12:10:00,39.83,39.99,39.82,39.98,57327.0,37.6738,37.8252,37.6644,37.8157,57327.0
2022-11-07 12:20:00,39.97,40.12,39.96,40.11,68969.0,37.8062,37.9481,37.7968,37.9387,68969.0
2022-11-07 12:30:00,40.11,40.14,39.98,40.0,57310.0,37.9387,37.967,37.8157,37.8346,57310.0
2022-11-07 12:40:00,40.01,40.1,39.98,40.01,56418.0,37.8441,37.9292,37.8157,37.8441,56418.0
2022-11-07 12:50:00,40.0,40.01,39.94,39.99,43222.0,37.8346,37.8441,37.7779,37.8252,43222.0
2022-11-07 13:00:00,40.0,40.1,40.0,40.09,47423.0,37.8346,37.9292,37.8346,37.9198,47423.0
2022-11-07 13:10:00,40.09,40.13,40.05,40.1,64297.0,37.9198,37.9576,37.8819,37.9292,64297.0
2022-11-07 13:20:00,40.09,40.1,39.94,39.97,50446.0,37.9198,37.9292,37.7779,37.8062,50446.0
2022-11-07 13:30:00,39.98,39.99,39.87,39.9,54267.0,37.8157,37.8252,37.7117,37.74,54267.0
2022-11-07 13:40:00,39.9,39.96,39.82,39.96,56092.0,37.74,37.7968,37.6644,37.7968,56092.0
2022-11-07 13:50:00,39.96,40.07,39.95,40.05,75660.0,37.7968,37.9008,37.7873,37.8819,75660.0
2022-11-07 14:00:00,40.05,40.1,39.97,39.98,55545.0,37.8819,37.9292,37.8062,37.8157,55545.0
2022-11-07 14:10:00,39.98,40.21,39.98,40.18,80359.0,37.8157,38.0333,37.8157,38.0049,80359.0
2022-11-07 14:20:00,40.18,40.25,40.15,40.25,36679.0,38.0049,38.0711,37.9765,38.0711,36679.0
2022-11-07 14:30:00,40.25,40.36,40.24,40.35,46972.0,38.0711,38.1751,38.0616,38.1657,46972.0
2022-11-07 14:40:00,40.35,40.4,40.34,40.37,52601.0,38.1657,38.213,38.1562,38.1846,52601.0
2022-11-07 14:50:00,40.38,40.4,40.3,40.33,57325.0,38.1941,38.213,38.1184,38.1468,57325.0
2022-11-07 15:00:00,40.33,40.38,40.32,40.37,62038.0,38.1468,38.1941,38.1373,38.1846,62038.0
2022-11-07 15:10:00,40.37,40.54,40.36,40.52,110416.0,38.1846,38.3454,38.1751,38.3265,110416.0
2022-11-07 15:20:00,40.51,40.63,40.47,40.59,130908.0,38.317,38.4305,38.2792,38.3927,130908.0
2022-11-07 15:30:00,40.58,40.63,40.56,40.62,151789.0,38.3832,38.4305,38.3643,38.4211,151789.0
2022-11-07 15:40:00,40.62,40.66,40.57,40.6,141247.0,38.4211,38.4589,38.3738,38.4021,141247.0
2022-11-07 15:50:00,40.61,40.61,40.49,40.59,687851.0,38.4116,38.4116,38.2981,38.3927,687851.0
2022-11-08 09:30:00,40.54,40.68,40.22,40.31,213599.0,38.3454,38.4778,38.0427,38.1278,213599.0
2022-11-08 09:40:00,40.32,40.79,40.32,40.71,257379.0,38.1373,38.5819,38.1373,38.5062,257379.0
2022-11-08 09:50:00,40.7,41.24,40.65,41.09,173752.0,38.4967,39.0075,38.4494,38.8656,173752.0
2022-11-08 10:00:00,41.09,41.48,41.03,41.08,203861.0,38.8656,39.2345,38.8089,38.8562,203861.0
2022-11-08 10:10:00,41.08,41.51,41.08,41.48,136599.0,38.8562,39.2629,38.8562,39.2345,136599.0
2022-11-08 10:20:00,41.47,41.59,41.46,41.55,146601.0,39.225,39.3385,39.2156,39.3007,146601.0
2022-11-08 10:30:00,41.55,41.75,41.53,41.73,134642.0,39.3007,39.4899,39.2818,39.471,134642.0
2022-11-08 10:40:00,41.74,41.79,41.72,41.75,147167.0,39.4804,39.5277,39.4615,39.4899,147167.0
2022-11-08 10:50:00,41.75,41.82,41.7,41.73,144798.0,39.4899,39.5561,39.4426,39.471,144798.0
2022-11-08 11:00:00,41.74,41.91,41.68,41.91,104955.0,39.4804,39.6412,39.4237,39.6412,104955.0
2022-11-08 11:10:00,41.91,42.08,41.91,41.96,175093.0,39.6412,39.802,39.6412,39.6885,175093.0
2022-11-08 11:20:00,41.97,42.11,41.92,42.1,118841.0,39.698,39.8304,39.6507,39.8209,118841.0
2022-11-08 11:30:00,42.09,42.23,42.04,42.22,102727.0,39.8115,39.9439,39.7642,39.9344,102727.0
2022-11-08 11:40:00,42.21,42.24,42.01,42.04,89976.0,39.925,39.9534,39.7358,39.7642,89976.0
2022-11-08 11:50:00,42.06,42.08,41.95,41.97,80121.0,39.7831,39.802,39.6791,39.698,80121.0
2022-11-08 12:00:00,41.98,42.05,41.89,42.05,109780.0,39.7074,39.7736,39.6223,39.7736,109780.0
2022-11-08 12:10:00,42.05,42.13,41.98,42.02,80116.0,39.7736,39.8493,39.7074,39.7453,80116.0
2022-11-08 12:20:00,42.02,42.08,42.0,42.05,58568.0,39.7453,39.802,39.7264,39.7736,58568.0
2022-11-08 12:30:00,42.05,42.06,41.85,41.91,88839.0,39.7736,39.7831,39.5845,39.6412,88839.0
2022-11-08 12:40:00,41.91,41.99,41.88,41.91,114855.0,39.6412,39.7169,39.6128,39.6412,114855.0
2022-11-08 12:50:00,41.92,42.03,41.89,42.0,93262.0,39.6507,39.7547,39.6223,39.7264,93262.0
2022-11-08 13:00:00,41.99,42.16,41.97,42.1,92115.0,39.7169,39.8777,39.698,39.8209,92115.0
2022-11-08 13:10:00,42.1,42.15,42.03,42.05,101945.0,39.8209,39.8682,39.7547,39.7736,101945.0
2022-11-08 13:20:00,42.03,42.04,41.79,41.85,206930.0,39.7547,39.7642,39.5277,39.5845,206930.0
2022-11-08 13:30:00,41.86,41.91,41.72,41.85,146177.0,39.5939,39.6412,39.4615,39.5845,146177.0
2022-11-08 13:40:00,41.85,41.95,41.85,41.88,116989.0,39.5845,39.6791,39.5845,39.6128,116989.0
2022-11-08 13:50:00,41.89,41.95,41.75,41.8,146748.0,39.6223,39.6791,39.4899,39.5372,146748.0
2022-11-08 14:00:00,41.79,41.81,41.53,41.55,93108.0,39.5277,39.5466,39.2818,39.3007,93108.0
2022-11-08 14:10:00,41.55,41.58,41.47,41.48,80995.0,39.3007,39.3291,39.225,39.2345,80995.0
2022-11-08 14:20:00,41.48,41.51,41.05,41.05,125031.0,39.2345,39.2629,38.8278,38.8278,125031.0
2022-11-08 14:30:00,41.05,41.19,40.91,41.18,87610.0,38.8278,38.9602,38.6954,38.9507,87610.0
2022-11-08 14:40:00,41.17,41.37,41.12,41.35,98000.0,38.9413,39.1305,38.894,39.1115,98000.0
2022-11-08 14:50:00,41.36,41.41,41.29,41.32,85072.0,39.121,39.1683,39.0548,39.0832,85072.0
2022-11-08 15:00:00,41.32,41.64,41.29,41.59,117815.0,39.0832,39.3858,39.0548,39.3385,117815.0
2022-11-08 15:10:00,41.59,41.66,41.53,41.64,89483.0,39.3385,39.4048,39.2818,39.3858,89483.0
2022-11-08 15:20:00,41.64,41.81,41.61,41.8,120933.0,39.3858,39.5466,39.3575,39.5372,120933.0
2022-11-08 15:30:00,41.8,42.0,41.79,41.88,162066.0,39.5372,39.7264,39.5277,39.6128,162066.0
2022-11-08 15:40:00,41.89,41.94,41.79,41.86,214642.0,39.6223,39.6696,39.5277,39.5939,214642.0
2022-11-08 15:50:00,41.86,41.89,41.58,41.61,803982.0,39.5939,39.6223,39.3291,39.3575,803982.0
2022-11-09 09:30:00,41.34,41.39,40.82,40.98,123092.0,39.1021,39.1494,38.6102,38.7616,123092.0
2022-11-09 09:40:00,40.99,41.12,40.91,40.91,106696.0,38.771,38.894,38.6954,38.6954,106696.0
2022-11-09 09:50:00,40.9,41.05,40.77,40.84,139965.0,38.6859,38.8278,38.5629,38.6291,139965.0
2022-11-09 10:00:00,40.82,41.19,40.8,41.19,87222.0,38.6102,38.9602,38.5913,38.9602,87222.0
2022-11-09 10:10:00,41.16,41.19,40.98,41.17,58613.0,38.9318,38.9602,38.7616,38.9413,58613.0
2022-11-09 10:20:00,41.19,41.2,41.01,41.02,68541.0,38.9602,38.9697,38.7899,38.7994,68541.0
2022-11-09 10:30:00,41.02,41.07,40.82,40.93,96771.0,38.7994,38.8467,38.6102,38.7143,96771.0
2022-11-09 10:40:00,40.93,41.1,40.9,41.06,65737.0,38.7143,38.8751,38.6859,38.8372,65737.0
2022-11-09 10:50:00,41.07,41.07,40.74,40.76,112414.0,38.8467,38.8467,38.5346,38.5535,112414.0
2022-11-09 11:00:00,40.77,40.93,40.75,40.91,103884.0,38.5629,38.7143,38.544,38.6954,103884.0
2022-11-09 11:10:00,40.91,41.25,40.89,41.2,52652.0,38.6954,39.017,38.6764,38.9697,52652.0
2022-11-09 11:20:00,41.19,41.21,41.03,41.09,58614.0,38.9602,38.9791,38.8089,38.8656,58614.0
2022-11-09 11:30:00,41.08,41.17,40.99,41.16,65172.0,38.8562,38.9413,38.771,38.9318,65172.0
2022-11-09 11:40:00,41.16,41.46,41.16,41.37,72069.0,38.9318,39.2156,38.9318,39.1305,72069.0
2022-11-09 11:50:00,41.38,41.4,41.17,41.18,59705.0,39.1399,39.1588,38.9413,38.9507,59705.0
2022-11-09 12:00:00,41.18,41.21,41.06,41.09,36699.0,38.9507,38.9791,38.8372,38.8656,36699.0
2022-11-09 12:10:00,41.1,41.11,40.98,41.08,51583.0,38.8751,38.8845,38.7616,38.8562,51583.0
2022-11-09 12:20:00,41.07,41.14,41.04,41.13,51964.0,38.8467,38.9129,38.8183,38.9035,51964.0
2022-11-09 12:30:00,41.13,41.21,41.03,41.05,63290.0,38.9035,38.9791,38.8089,38.8278,63290.0
2022-11-09 12:40:00,41.05,41.07,40.9,40.93,55243.0,38.8278,38.8467,38.6859,38.7143,55243.0
2022-11-09 12:50:00,40.93,40.96,40.87,40.96,56916.0,38.7143,38.7427,38.6575,38.7427,56916.0
2022-11-09 13:00:00,40.95,41.06,40.88,40.95,99542.0,38.7332,38.8372,38.667,38.7332,99542.0
2022-11-09 13:10:00,40.95,41.0,40.87,40.92,64276.0,38.7332,38.7805,38.6575,38.7048,64276.0
2022-11-09 13:20:00,40.91,40.95,40.88,40.93,34305.0,38.6954,38.7332,38.667,38.7143,34305.0
2022-11-09 13:30:00,40.91,40.91,40.69,40.71,65572.0,38.6954,38.6954,38.4873,38.5062,65572.0
2022-11-09 13:40:00,40.72,40.77,40.66,40.74,47475.0,38.5156,38.5629,38.4589,38.5346,47475.0
2022-11-09 13:50:00,40.73,40.83,40.69,40.83,40705.0,38.5251,38.6197,38.4873,38.6197,40705.0
2022-11-09 14:00:00,40.83,40.91,40.8,40.89,48638.0,38.6197,38.6954,38.5913,38.6764,48638.0
2022-11-09 14:10:00,40.89,40.91,40.83,40.9,36274.0,38.6764,38.6954,38.6197,38.6859,36274.0
2022-11-09 14:20:00,40.91,40.92,40.83,40.87,31575.0,38.6954,38.7048,38.6197,38.6575,31575.0
2022-11-09 14:30:00,40.85,40.86,40.65,40.67,71623.0,38.6386,38.6481,38.4494,38.4684,71623.0
2022-11-09 14:40:00,40.66,40.74,40.59,40.64,47948.0,38.4589,38.5346,38.3927,38.44,47948.0
2022-11-09 14:50:00,40.64,40.65,40.58,40.62,52924.0,38.44,38.4494,38.3832,38.4211,52924.0
2022-11-09 15:00:00,40.61,40.84,40.6,40.8,73819.0,38.4116,38.6291,38.4021,38.5913,73819.0
2022-11-09 15:10:00,40.8,40.82,40.69,40.77,66191.0,38.5913,38.6102,38.4873,38.5629,66191.0
2022-11-09 15:20:00,40.77,40.83,40.74,40.79,89209.0,38.5629,38.6197,38.5346,38.5819,89209.0
2022-11-09 15:30:00,40.8,40.81,40.7,40.7,96950.0,38.5913,38.6008,38.4967,38.4967,96950.0
2022-11-09 15:40:00,40.7,40.71,40.52,40.55,171985.0,38.4967,38.5062,38.3265,38.3548,171985.0
2022-11-09 15:50:00,40.55,40.64,40.49,40.57,748533.0,38.3548,38.44,38.2981,38.3738,748533.0
2022-11-10 09:30:00,42.5,43.31,42.26,43.23,352178.0,40.1993,40.9654,39.9723,40.8898,352178.0
2022-11-10 09:40:00,43.24,43.38,42.82,43.35,288596.0,40.8992,41.0316,40.502,41.0033,288596.0
2022-11-10 09:50:00,43.36,43.4,43.0,43.21,193514.0,41.0127,41.0506,40.6722,40.8709,193514.0
2022-11-10 10:00:00,43.22,43.57,43.16,43.53,118754.0,40.8803,41.2114,40.8236,41.1735,118754.0
2022-11-10 10:10:00,43.53,43.74,43.48,43.7,195304.0,41.1735,41.3722,41.1262,41.3343,195304.0
2022-11-10 10:20:00,43.7,43.92,43.63,43.82,225064.0,41.3343,41.5424,41.2681,41.4478,225064.0
2022-11-10 10:30:00,43.83,43.87,43.59,43.61,149724.0,41.4573,41.4951,41.2303,41.2492,149724.0
2022-11-10 10:40:00,43.61,43.97,43.58,43.96,117821.0,41.2492,41.5897,41.2208,41.5803,117821.0
2022-11-10 10:50:00,43.97,43.98,43.66,43.82,308475.0,41.5897,41.5992,41.2965,41.4478,308475.0
2022-11-10 11:00:00,43.82,43.88,43.68,43.82,68407.0,41.4478,41.5046,41.3154,41.4478,68407.0
2022-11-10 11:10:00,43.82,43.99,43.8,43.91,103660.0,41.4478,41.6086,41.4289,41.533,103660.0
2022-11-10 11:20:00,43.9,43.91,43.74,43.81,87195.0,41.5235,41.533,41.3722,41.4384,87195.0
2022-11-10 11:30:00,43.81,44.03,43.81,44.02,72739.0,41.4384,41.6465,41.4384,41.637,72739.0
2022-11-10 11:40:00,44.03,44.23,44.01,44.22,113547.0,41.6465,41.8356,41.6275,41.8262,113547.0
2022-11-10 11:50:00,44.23,44.25,44.12,44.14,88971.0,41.8356,41.8546,41.7316,41.7505,88971.0
2022-11-10 12:00:00,44.13,44.15,43.9,43.98,74141.0,41.741,41.76,41.5235,41.5992,74141.0
2022-11-10 12:10:00,43.97,44.05,43.94,44.02,97060.0,41.5897,41.6654,41.5613,41.637,97060.0
2022-11-10 12:20:00,44.02,44.04,43.95,44.02,65740.0,41.637,41.6559,41.5708,41.637,65740.0
2022-11-10 12:30:00,44.02,44.07,43.93,44.03,93577.0,41.637,41.6843,41.5519,41.6465,93577.0
2022-11-10 12:40:00,44.04,44.13,43.96,44.05,108296.0,41.6559,41.741,41.5803,41.6654,108296.0
2022-11-10 12:50:00,44.05,44.09,43.96,43.98,78271.0,41.6654,41.7032,41.5803,41.5992,78271.0
2022-11-10 13:00:00,43.98,44.05,43.86,43.98,102365.0,41.5992,41.6654,41.4857,41.5992,102365.0
2022-11-10 13:10:00,43.99,44.12,43.98,44.02,81849.0,41.6086,41.7316,41.5992,41.637,81849.0
2022-11-10 13:20:00,44.02,44.03,43.92,44.0,61777.0,41.637,41.6465,41.5424,41.6181,61777.0
2022-11-10 13:30:00,44.01,44.02,43.92,43.93,79117.0,41.6275,41.637,41.5424,41.5519,79117.0
2022-11-10 13:40:00,43.92,44.01,43.89,43.97,66590.0,41.5424,41.6275,41.514,41.5897,66590.0
2022-11-10 13:50:00,43.98,44.0,43.88,44.0,73951.0,41.5992,41.6181,41.5046,41.6181,73951.0
2022-11-10 14:00:00,44.0,44.16,43.98,44.12,133060.0,41.6181,41.7694,41.5992,41.7316,133060.0
2022-11-10 14:10:00,44.11,44.18,44.06,44.07,76402.0,41.7221,41.7883,41.6748,41.6843,76402.0
2022-11-10 14:20:00,44.07,44.11,43.98,44.08,61806.0,41.6843,41.7221,41.5992,41.6938,61806.0
2022-11-10 14:30:00,44.08,44.08,44.0,44.04,49979.0,41.6938,41.6938,41.6181,41.6559,49979.0
2022-11-10 14:40:00,44.03,44.13,44.01,44.09,71351.0,41.6465,41.741,41.6275,41.7032,71351.0
2022-11-10 14:50:00,44.09,44.18,44.05,44.16,75895.0,41.7032,41.7883,41.6654,41.7694,75895.0
2022-11-10 15:00:00,44.16,44.28,44.1,44.28,74757.0,41.7694,41.8829,41.7127,41.8829,74757.0
2022-11-10 15:10:00,44.27,44.4,44.27,44.38,117523.0,41.8735,41.9964,41.8735,41.9775,117523.0
2022-11-10 15:20:00,44.37,44.46,44.35,44.42,241426.0,41.9681,42.0532,41.9491,42.0153,241426.0
2022-11-10 15:30:00,44.42,44.59,44.4,44.54,245250.0,42.0153,42.1761,41.9964,42.1289,245250.0
2022-11-10 15:40:00,44.54,44.69,44.52,44.63,418065.0,42.1289,42.2707,42.1099,42.214,418065.0
2022-11-10 15:50:00,44.63,44.8,44.6,44.64,910596.0,42.214,42.3748,42.1856,42.2234,910596.0
2022-11-11 09:30:00,45.0,45.16,44.74,45.06,189511.0,42.564,42.7153,42.318,42.6207,189511.0
2022-11-11 09:40:00,45.03,45.33,44.96,45.24,97086.0,42.5923,42.8761,42.5261,42.791,97086.0
2022-11-11 09:50:00,45.27,45.38,45.14,45.25,133820.0,42.8193,42.9234,42.6964,42.8004,133820.0
2022-11-11 10:00:00,45.24,45.42,45.05,45.25,174561.0,42.791,42.9612,42.6112,42.8004,174561.0
2022-11-11 10:10:00,45.28,45.77,45.25,45.71,80601.0,42.8288,43.2923,42.8004,43.2355,80601.0
2022-11-11 10:20:00,45.72,45.83,45.6,45.68,139138.0,43.245,43.349,43.1315,43.2071,139138.0
2022-11-11 10:30:00,45.69,45.7,45.27,45.47,171833.0,43.2166,43.2261,42.8193,43.0085,171833.0
2022-11-11 10:40:00,45.46,45.85,45.4,45.84,58608.0,42.999,43.3679,42.9423,43.3585,58608.0
2022-11-11 10:50:00,45.84,45.92,45.72,45.74,120571.0,43.3585,43.4341,43.245,43.2639,120571.0
2022-11-11 11:00:00,45.73,45.95,45.73,45.77,81649.0,43.2544,43.4625,43.2544,43.2923,81649.0
2022-11-11 11:10:00,45.77,45.83,45.59,45.83,71458.0,43.2923,43.349,43.122,43.349,71458.0
2022-11-11 11:20:00,45.83,45.84,45.52,45.54,52330.0,43.349,43.3585,43.0558,43.0747,52330.0
2022-11-11 11:30:00,45.54,45.64,45.49,45.57,81405.0,43.0747,43.1693,43.0274,43.1031,81405.0
2022-11-11 11:40:00,45.56,45.76,45.52,45.74,78053.0,43.0936,43.2828,43.0558,43.2639,78053.0
2022-11-11 11:50:00,45.73,45.9,45.73,45.86,54834.0,43.2544,43.4152,43.2544,43.3774,54834.0
2022-11-11 12:00:00,45.85,45.97,45.78,45.96,73519.0,43.3679,43.4814,43.3017,43.472,73519.0
2022-11-11 12:10:00,45.97,46.2,45.97,46.15,116133.0,43.4814,43.699,43.4814,43.6517,116133.0
2022-11-11 12:20:00,46.15,46.16,46.04,46.11,79732.0,43.6517,43.6612,43.5477,43.6139,79732.0
2022-11-11 12:30:00,46.1,46.18,45.99,46.01,87554.0,43.6044,43.6801,43.5004,43.5193,87554.0
2022-11-11 12:40:00,46.0,46.19,45.96,46.09,100346.0,43.5098,43.6895,43.472,43.5949,100346.0
2022-11-11 12:50:00,46.09,46.31,46.08,46.26,80256.0,43.5949,43.803,43.5855,43.7557,80256.0
2022-11-11 13:00:00,46.25,46.38,46.25,46.27,118286.0,43.7463,43.8692,43.7463,43.7652,118286.0
2022-11-11 13:10:00,46.27,46.3,46.1,46.16,80462.0,43.7652,43.7936,43.6044,43.6612,80462.0
2022-11-11 13:20:00,46.16,46.29,46.11,46.25,75755.0,43.6612,43.7841,43.6139,43.7463,75755.0
2022-11-11 13:30:00,46.24,46.36,46.22,46.36,113681.0,43.7368,43.8503,43.7179,43.8503,113681.0
2022-11-11 13:40:00,46.36,46.44,46.33,46.38,69119.0,43.8503,43.926,43.822,43.8692,69119.0
2022-11-11 13:50:00,46.38,46.58,46.36,46.55,49861.0,43.8692,44.0584,43.8503,44.03,49861.0
2022-11-11 14:00:00,46.57,46.68,46.51,46.68,138686.0,44.049,44.153,43.9922,44.153,138686.0
2022-11-11 14:10:00,46.67,46.71,46.63,46.69,64030.0,44.1435,44.1814,44.1057,44.1625,64030.0
2022-11-11 14:20:00,46.68,46.9,46.68,46.89,109716.0,44.153,44.3611,44.153,44.3516,109716.0
2022-11-11 14:30:00,46.88,46.99,46.87,46.98,84081.0,44.3422,44.4462,44.3327,44.4368,84081.0
2022-11-11 14:40:00,46.98,46.99,46.84,46.86,124658.0,44.4368,44.4462,44.3043,44.3233,124658.0
2022-11-11 14:50:00,46.87,46.9,46.71,46.73,110347.0,44.3327,44.3611,44.1814,44.2003,110347.0
2022-11-11 15:00:00,46.73,46.77,46.55,46.59,125929.0,44.2003,44.2381,44.03,44.0679,125929.0
2022-11-11 15:10:00,46.59,46.66,46.53,46.63,113458.0,44.0679,44.1341,44.0111,44.1057,113458.0
2022-11-11 15:20:00,46.64,46.74,46.62,46.73,227926.0,44.1152,44.2098,44.0963,44.2003,227926.0
2022-11-11 15:30:00,46.72,46.81,46.64,46.68,196228.0,44.1908,44.276,44.1152,44.153,196228.0
2022-11-11 15:40:00,46.67,46.75,46.65,46.68,195186.0,44.1435,44.2192,44.1246,44.153,195186.0
2022-11-11 15:50:00,46.68,46.72,46.45,46.51,801783.0,44.153,44.1908,43.9355,43.9922,801783.0
2022-11-14 09:30:00,46.34,46.71,46.02,46.58,180881.0,43.8314,44.1814,43.5287,44.0584,180881.0
2022-11-14 09:40:00,46.59,46.59,46.17,46.39,185552.0,44.0679,44.0679,43.6706,43.8787,185552.0
2022-11-14 09:50:00,46.4,46.61,46.37,46.59,101462.0,43.8882,44.0868,43.8598,44.0679,101462.0
2022-11-14 10:00:00,46.62,46.82,46.56,46.79,111527.0,44.0963,44.2854,44.0395,44.257,111527.0
2022-11-14 10:10:00,46.8,46.89,46.7,46.71,106062.0,44.2665,44.3516,44.1719,44.1814,106062.0
2022-11-14 10:20:00,46.7,46.71,46.48,46.51,112074.0,44.1719,44.1814,43.9638,43.9922,112074.0
2022-11-14 10:30:00,46.52,46.58,46.41,46.5,136157.0,44.0017,44.0584,43.8976,43.9827,136157.0
2022-11-14 10:40:00,46.53,46.59,46.41,46.5,95338.0,44.0111,44.0679,43.8976,43.9827,95338.0
2022-11-14 10:50:00,46.49,46.69,46.43,46.59,117229.0,43.9733,44.1625,43.9165,44.0679,117229.0
2022-11-14 11:00:00,46.59,46.6,46.44,46.55,95558.0,44.0679,44.0773,43.926,44.03,95558.0
2022-11-14 11:10:00,46.55,46.55,46.3,46.35,111101.0,44.03,44.03,43.7936,43.8409,111101.0
2022-11-14 11:20:00,46.35,46.52,46.34,46.42,109068.0,43.8409,44.0017,43.8314,43.9071,109068.0
2022-11-14 11:30:00,46.42,46.59,46.38,46.51,102987.0,43.9071,44.0679,43.8692,43.9922,102987.0
2022-11-14 11:40:00,46.51,46.61,46.41,46.55,104841.0,43.9922,44.0868,43.8976,44.03,104841.0
2022-11-14 11:50:00,46.55,46.57,46.4,46.46,68280.0,44.03,44.049,43.8882,43.9449,68280.0
2022-11-14 12:00:00,46.46,46.59,46.41,46.43,97929.0,43.9449,44.0679,43.8976,43.9165,97929.0
2022-11-14 12:10:00,46.43,46.45,46.38,46.4,76831.0,43.9165,43.9355,43.8692,43.8882,76831.0
2022-11-14 12:20:00,46.4,46.42,46.22,46.37,117159.0,43.8882,43.9071,43.7179,43.8598,117159.0
2022-11-14 12:30:00,46.37,46.43,46.36,46.42,69952.0,43.8598,43.9165,43.8503,43.9071,69952.0
2022-11-14 12:40:00,46.43,46.53,46.41,46.53,60795.0,43.9165,44.0111,43.8976,44.0111,60795.0
2022-11-14 12:50:00,46.52,46.54,46.46,46.48,72487.0,44.0017,44.0206,43.9449,43.9638,72487.0
2022-11-14 13:00:00,46.48,46.53,46.44,46.49,55524.0,43.9638,44.0111,43.926,43.9733,55524.0
2022-11-14 13:10:00,46.48,46.6,46.46,46.6,47988.0,43.9638,44.0773,43.9449,44.0773,47988.0
2022-11-14 13:20:00,46.59,46.66,46.55,46.65,79758.0,44.0679,44.1341,44.03,44.1246,79758.0
2022-11-14 13:30:00,46.64,46.65,46.49,46.53,71328.0,44.1152,44.1246,43.9733,44.0111,71328.0
2022-11-14 13:40:00,46.53,46.57,46.47,46.55,77839.0,44.0111,44.049,43.9544,44.03,77839.0
2022-11-14 13:50:00,46.55,46.6,46.54,46.59,32016.0,44.03,44.0773,44.0206,44.0679,32016.0
2022-11-14 14:00:00,46.59,46.61,46.47,46.51,61993.0,44.0679,44.0868,43.9544,43.9922,61993.0
2022-11-14 14:10:00,46.51,46.52,46.43,46.48,85611.0,43.9922,44.0017,43.9165,43.9638,85611.0
2022-11-14 14:20:00,46.48,46.5,46.39,46.43,87696.0,43.9638,43.9827,43.8787,43.9165,87696.0
2022-11-14 14:30:00,46.42,46.43,46.31,46.33,75955.0,43.9071,43.9165,43.803,43.822,75955.0
2022-11-14 14:40:00,46.33,46.4,46.26,46.3,116248.0,43.822,43.8882,43.7557,43.7936,116248.0
2022-11-14 14:50:00,46.3,46.36,46.27,46.28,82937.0,43.7936,43.8503,43.7652,43.7747,82937.0
2022-11-14 15:00:00,46.29,46.41,46.28,46.34,83798.0,43.7841,43.8976,43.7747,43.8314,83798.0
2022-11-14 15:10:00,46.33,46.36,46.14,46.23,89916.0,43.822,43.8503,43.6422,43.7274,89916.0
2022-11-14 15:20:00,46.23,46.35,46.22,46.3,146648.0,43.7274,43.8409,43.7179,43.7936,146648.0
2022-11-14 15:30:00,46.29,46.3,46.14,46.19,144116.0,43.7841,43.7936,43.6422,43.6895,144116.0
2022-11-14 15:40:00,46.19,46.22,46.03,46.05,151813.0,43.6895,43.7179,43.5382,43.5571,151813.0
2022-11-14 15:50:00,46.05,46.11,45.85,45.91,568805.0,43.5571,43.6139,43.3679,43.4247,568805.0
2022-11-15 09:30:00,47.07,47.07,46.47,46.73,238829.0,44.5219,44.5219,43.9544,44.2003,238829.0
2022-11-15 09:40:00,46.75,46.77,46.25,46.26,93595.0,44.2192,44.2381,43.7463,43.7557,93595.0
2022-11-15 09:50:00,46.27,46.71,46.26,46.63,72391.0,43.7652,44.1814,43.7557,44.1057,72391.0
2022-11-15 10:00:00,46.64,46.9,46.62,46.67,108883.0,44.1152,44.3611,44.0963,44.1435,108883.0
2022-11-15 10:10:00,46.66,46.8,46.58,46.6,156536.0,44.1341,44.2665,44.0584,44.0773,156536.0
2022-11-15 10:20:00,46.6,46.92,46.51,46.87,92174.0,44.0773,44.38,43.9922,44.3327,92174.0
2022-11-15 10:30:00,46.88,46.91,46.79,46.82,74712.0,44.3422,44.3706,44.257,44.2854,74712.0
2022-11-15 10:40:00,46.81,46.95,46.72,46.75,63553.0,44.276,44.4084,44.1908,44.2192,63553.0
2022-11-15 10:50:00,46.75,46.96,46.65,46.85,81533.0,44.2192,44.4178,44.1246,44.3138,81533.0
2022-11-15 11:00:00,46.84,46.91,46.69,46.81,85303.0,44.3043,44.3706,44.1625,44.276,85303.0
2022-11-15 11:10:00,46.81,46.91,46.74,46.79,96563.0,44.276,44.3706,44.2098,44.257,96563.0
2022-11-15 11:20:00,46.8,46.92,46.79,46.88,66674.0,44.2665,44.38,44.257,44.3422,66674.0
2022-11-15 11:30:00,46.88,47.13,46.88,47.02,78117.0,44.3422,44.5786,44.3422,44.4746,78117.0
2022-11-15 11:40:00,47.03,47.08,46.95,46.99,47344.0,44.4841,44.5314,44.4084,44.4462,47344.0
2022-11-15 11:50:00,46.99,47.11,46.98,47.11,29130.0,44.4462,44.5597,44.4368,44.5597,29130.0
2022-11-15 12:00:00,47.11,47.13,46.96,47.05,43208.0,44.5597,44.5786,44.4178,44.503,43208.0
2022-11-15 12:10:00,47.05,47.1,46.96,47.04,49089.0,44.503,44.5503,44.4178,44.4935,49089.0
2022-11-15 12:20:00,47.05,47.06,46.94,46.95,44011.0,44.503,44.5124,44.3989,44.4084,44011.0
2022-11-15 12:30:00,46.95,47.08,46.94,47.05,47119.0,44.4084,44.5314,44.3989,44.503,47119.0
2022-11-15 12:40:00,47.06,47.1,46.89,46.98,63077.0,44.5124,44.5503,44.3516,44.4368,63077.0
2022-11-15 12:50:00,46.97,46.97,46.79,46.87,45768.0,44.4273,44.4273,44.257,44.3327,45768.0
2022-11-15 13:00:00,46.88,46.93,46.8,46.8,54787.0,44.3422,44.3895,44.2665,44.2665,54787.0
2022-11-15 13:10:00,46.81,46.91,46.66,46.66,55662.0,44.276,44.3706,44.1341,44.1341,55662.0
2022-11-15 13:20:00,46.65,46.67,46.34,46.4,136397.0,44.1246,44.1435,43.8314,43.8882,136397.0
2022-11-15 13:30:00,46.4,46.49,46.05,46.11,75690.0,43.8882,43.9733,43.5571,43.6139,75690.0
2022-11-15 13:40:00,46.13,46.47,46.03,46.25,154679.0,43.6328,43.9544,43.5382,43.7463,154679.0
2022-11-15 13:50:00,46.25,46.51,46.24,46.4,52883.0,43.7463,43.9922,43.7368,43.8882,52883.0
2022-11-15 14:00:00,46.4,46.45,46.19,46.44,103029.0,43.8882,43.9355,43.6895,43.926,103029.0
2022-11-15 14:10:00,46.47,46.84,46.46,46.81,67207.0,43.9544,44.3043,43.9449,44.276,67207.0
2022-11-15 14:20:00,46.83,46.99,46.82,46.89,78243.0,44.2949,44.4462,44.2854,44.3516,78243.0
2022-11-15 14:30:00,46.89,46.95,46.81,46.84,50524.0,44.3516,44.4084,44.276,44.3043,50524.0
2022-11-15 14:40:00,46.87,46.96,46.77,46.79,46843.0,44.3327,44.4178,44.2381,44.257,46843.0
2022-11-15 14:50:00,46.8,47.03,46.77,47.01,58666.0,44.2665,44.4841,44.2381,44.4651,58666.0
2022-11-15 15:00:00,47.01,47.09,46.87,46.89,75502.0,44.4651,44.5408,44.3327,44.3516,75502.0
2022-11-15 15:10:00,46.9,47.05,46.86,47.02,65230.0,44.3611,44.503,44.3233,44.4746,65230.0
2022-11-15 15:20:00,47.03,47.12,47.0,47.06,64843.0,44.4841,44.5692,44.4557,44.5124,64843.0
2022-11-15 15:30:00,47.05,47.13,46.89,47.09,146409.0,44.503,44.5786,44.3516,44.5408,146409.0
2022-11-15 15:40:00,47.09,47.13,46.96,46.99,214813.0,44.5408,44.5786,44.4178,44.4462,214813.0
2022-11-15 15:50:00,46.99,47.08,46.92,47.02,603527.0,44.4462,44.5314,44.38,44.4746,603527.0
2022-11-16 09:30:00,46.27,46.46,45.97,46.18,173479.0,43.7652,43.9449,43.4814,43.6801,173479.0
2022-11-16 09:40:00,46.18,46.2,45.78,45.79,176778.0,43.6801,43.699,43.3017,43.3112,176778.0
2022-11-16 09:50:00,45.79,45.89,45.73,45.8,201697.0,43.3112,43.4058,43.2544,43.3206,201697.0
2022-11-16 10:00:00,45.8,45.85,45.54,45.59,167812.0,43.3206,43.3679,43.0747,43.122,167812.0
2022-11-16 10:10:00,45.58,45.75,45.49,45.56,122882.0,43.1126,43.2733,43.0274,43.0936,122882.0
2022-11-16 10:20:00,45.58,45.86,45.56,45.84,71585.0,43.1126,43.3774,43.0936,43.3585,71585.0
2022-11-16 10:30:00,45.86,46.11,45.8,45.86,99910.0,43.3774,43.6139,43.3206,43.3774,99910.0
2022-11-16 10:40:00,45.86,45.93,45.76,45.85,54148.0,43.3774,43.4436,43.2828,43.3679,54148.0
2022-11-16 10:50:00,45.85,45.87,45.64,45.67,67714.0,43.3679,43.3869,43.1693,43.1977,67714.0
2022-11-16 11:00:00,45.66,45.7,45.56,45.6,82453.0,43.1882,43.2261,43.0936,43.1315,82453.0
2022-11-16 11:10:00,45.6,45.75,45.55,45.73,47468.0,43.1315,43.2733,43.0842,43.2544,47468.0
2022-11-16 11:20:00,45.73,45.88,45.69,45.86,39467.0,43.2544,43.3963,43.2166,43.3774,39467.0
2022-11-16 11:30:00,45.87,45.89,45.62,45.63,88696.0,43.3869,43.4058,43.1504,43.1598,88696.0
2022-11-16 11:40:00,45.63,45.74,45.63,45.72,54743.0,43.1598,43.2639,43.1598,43.245,54743.0
2022-11-16 11:50:00,45.71,45.74,45.58,45.58,52210.0,43.2355,43.2639,43.1126,43.1126,52210.0
2022-11-16 12:00:00,45.59,45.6,45.45,45.58,48115.0,43.122,43.1315,42.9896,43.1126,48115.0
2022-11-16 12:10:00,45.58,45.62,45.53,45.62,58806.0,43.1126,43.1504,43.0653,43.1504,58806.0
2022-11-16 12:20:00,45.62,45.84,45.61,45.84,62008.0,43.1504,43.3585,43.1409,43.3585,62008.0
2022-11-16 12:30:00,45.84,45.92,45.8,45.88,39432.0,43.3585,43.4341,43.3206,43.3963,39432.0
2022-11-16 12:40:00,45.87,46.1,45.87,46.0,85802.0,43.3869,43.6044,43.3869,43.5098,85802.0
2022-11-16 12:50:00,46.0,46.06,45.94,45.98,50191.0,43.5098,43.5666,43.4531,43.4909,50191.0
2022-11-16 13:00:00,45.98,45.98,45.87,45.91,55979.0,43.4909,43.4909,43.3869,43.4247,55979.0
2022-11-16 13:10:00,45.91,45.98,45.88,45.89,30138.0,43.4247,43.4909,43.3963,43.4058,30138.0
2022-11-16 13:20:00,45.9,45.9,45.84,45.86,30820.0,43.4152,43.4152,43.3585,43.3774,30820.0
2022-11-16 13:30:00,45.86,45.88,45.65,45.68,33016.0,43.3774,43.3963,43.1788,43.2071,33016.0
2022-11-16 13:40:00,45.68,45.75,45.63,45.63,42554.0,43.2071,43.2733,43.1598,43.1598,42554.0
2022-11-16 13:50:00,45.64,45.64,45.53,45.57,44054.0,43.1693,43.1693,43.0653,43.1031,44054.0
2022-11-16 14:00:00,45.57,45.62,45.54,45.62,35915.0,43.1031,43.1504,43.0747,43.1504,35915.0
2022-11-16 14:10:00,45.61,45.64,45.55,45.59,54518.0,43.1409,43.1693,43.0842,43.122,54518.0
2022-11-16 14:20:00,45.58,45.67,45.56,45.64,60880.0,43.1126,43.1977,43.0936,43.1693,60880.0
2022-11-16 14:30:00,45.64,45.64,45.46,45.61,57119.0,43.1693,43.1693,42.999,43.1409,57119.0
2022-11-16 14:40:00,45.61,45.65,45.58,45.6,31672.0,43.1409,43.1788,43.1126,43.1315,31672.0
2022-11-16 14:50:00,45.61,45.66,45.59,45.66,31939.0,43.1409,43.1882,43.122,43.1882,31939.0
2022-11-16 15:00:00,45.65,45.69,45.38,45.39,117836.0,43.1788,43.2166,42.9234,42.9328,117836.0
2022-11-16 15:10:00,45.39,45.45,45.39,45.41,84037.0,42.9328,42.9896,42.9328,42.9518,84037.0
2022-11-16 15:20:00,45.42,45.46,45.39,45.4,82602.0,42.9612,42.999,42.9328,42.9423,82602.0
2022-11-16 15:30:00,45.4,45.47,45.31,45.43,98336.0,42.9423,43.0085,42.8572,42.9707,98336.0
2022-11-16 15:40:00,45.43,45.51,45.39,45.44,119238.0,42.9707,43.0463,42.9328,42.9801,119238.0
2022-11-16 15:50:00,45.45,45.52,45.43,45.49,577043.0,42.9896,43.0558,42.9707,43.0274,577043.0
2022-11-17 09:30:00,44.65,45.0,44.57,44.86,137452.0,42.2329,42.564,42.1572,42.4315,137452.0
2022-11-17 09:40:00,44.86,45.0,44.8,44.94,84789.0,42.4315,42.564,42.3748,42.5072,84789.0
2022-11-17 09:50:00,44.95,45.01,44.7,44.88,66782.0,42.5167,42.5734,42.2802,42.4504,66782.0
2022-11-17 10:00:00,44.89,44.95,44.8,44.88,52257.0,42.4599,42.5167,42.3748,42.4504,52257.0
2022-11-17 10:10:00,44.89,45.04,44.83,45.03,41310.0,42.4599,42.6018,42.4032,42.5923,41310.0
2022-11-17 10:20:00,45.02,45.14,44.99,45.08,62756.0,42.5829,42.6964,42.5545,42.6396,62756.0
2022-11-17 10:30:00,45.07,45.11,44.95,45.05,38963.0,42.6302,42.668,42.5167,42.6112,38963.0
2022-11-17 10:40:00,45.04,45.09,44.85,44.87,45152.0,42.6018,42.6491,42.4221,42.441,45152.0
2022-11-17 10:50:00,44.86,44.98,44.85,44.9,103439.0,42.4315,42.545,42.4221,42.4694,103439.0
2022-11-17 11:00:00,44.89,45.07,44.89,44.98,31475.0,42.4599,42.6302,42.4599,42.545,31475.0
2022-11-17 11:10:00,44.96,44.98,44.9,44.94,24351.0,42.5261,42.545,42.4694,42.5072,24351.0
2022-11-17 11:20:00,44.93,45.05,44.86,45.01,35732.0,42.4977,42.6112,42.4315,42.5734,35732.0
2022-11-17 11:30:00,45.02,45.03,44.93,44.98,35447.0,42.5829,42.5923,42.4977,42.545,35447.0
2022-11-17 11:40:00,45.0,45.02,44.95,44.96,31449.0,42.564,42.5829,42.5167,42.5261,31449.0
2022-11-17 11:50:00,44.96,45.2,44.93,45.19,43801.0,42.5261,42.7531,42.4977,42.7437,43801.0
2022-11-17 12:00:00,45.2,45.29,45.19,45.23,39047.0,42.7531,42.8383,42.7437,42.7815,39047.0
2022-11-17 12:10:00,45.2,45.28,45.16,45.28,35916.0,42.7531,42.8288,42.7153,42.8288,35916.0
2022-11-17 12:20:00,45.27,45.29,45.19,45.21,41539.0,42.8193,42.8383,42.7437,42.7626,41539.0
2022-11-17 12:30:00,45.21,45.26,45.17,45.26,26984.0,42.7626,42.8099,42.7247,42.8099,26984.0
2022-11-17 12:40:00,45.26,45.3,45.22,45.27,23207.0,42.8099,42.8477,42.772,42.8193,23207.0
2022-11-17 12:50:00,45.26,45.41,45.26,45.38,45401.0,42.8099,42.9518,42.8099,42.9234,45401.0
2022-11-17 13:00:00,45.38,45.5,45.37,45.44,43692.0,42.9234,43.0369,42.9139,42.9801,43692.0
2022-11-17 13:10:00,45.44,45.53,45.43,45.53,38480.0,42.9801,43.0653,42.9707,43.0653,38480.0
2022-11-17 13:20:00,45.51,45.55,45.45,45.49,44203.0,43.0463,43.0842,42.9896,43.0274,44203.0
2022-11-17 13:30:00,45.49,45.64,45.47,45.64,27666.0,43.0274,43.1693,43.0085,43.1693,27666.0
2022-11-17 13:40:00,45.64,45.65,45.52,45.53,39139.0,43.1693,43.1788,43.0558,43.0653,39139.0
2022-11-17 13:50:00,45.54,45.63,45.51,45.59,30420.0,43.0747,43.1598,43.0463,43.122,30420.0
2022-11-17 14:00:00,45.61,45.64,45.51,45.52,39394.0,43.1409,43.1693,43.0463,43.0558,39394.0
2022-11-17 14:10:00,45.51,45.51,45.34,45.37,33058.0,43.0463,43.0463,42.8855,42.9139,33058.0
2022-11-17 14:20:00,45.37,45.46,45.31,45.43,37883.0,42.9139,42.999,42.8572,42.9707,37883.0
2022-11-17 14:30:00,45.42,45.46,45.33,45.35,51569.0,42.9612,42.999,42.8761,42.895,51569.0
2022-11-17 14:40:00,45.35,45.37,45.25,45.32,42397.0,42.895,42.9139,42.8004,42.8666,42397.0
2022-11-17 14:50:00,45.32,45.4,45.3,45.33,33058.0,42.8666,42.9423,42.8477,42.8761,33058.0
2022-11-17 15:00:00,45.33,45.34,45.24,45.25,52968.0,42.8761,42.8855,42.791,42.8004,52968.0
2022-11-17 15:10:00,45.26,45.27,45.19,45.23,38332.0,42.8099,42.8193,42.7437,42.7815,38332.0
2022-11-17 15:20:00,45.23,45.25,45.2,45.23,64800.0,42.7815,42.8004,42.7531,42.7815,64800.0
2022-11-17 15:30:00,45.23,45.27,45.22,45.25,82534.0,42.7815,42.8193,42.772,42.8004,82534.0
2022-11-17 15:40:00,45.26,45.39,45.25,45.37,140946.0,42.8099,42.9328,42.8004,42.9139,140946.0
2022-11-17 15:50:00,45.37,45.49,45.32,45.48,270198.0,42.9139,43.0274,42.8666,43.018,270198.0
2022-11-18 09:30:00,46.12,46.15,45.74,45.82,171278.0,43.6233,43.6517,43.2639,43.3396,171278.0
2022-11-18 09:40:00,45.82,45.82,45.51,45.55,76829.0,43.3396,43.3396,43.0463,43.0842,76829.0
2022-11-18 09:50:00,45.56,45.68,45.55,45.58,52855.0,43.0936,43.2071,43.0842,43.1126,52855.0
2022-11-18 10:00:00,45.58,45.59,45.4,45.48,64886.0,43.1126,43.122,42.9423,43.018,64886.0
2022-11-18 10:10:00,45.49,45.69,45.48,45.62,92264.0,43.0274,43.2166,43.018,43.1504,92264.0
2022-11-18 10:20:00,45.62,45.89,45.61,45.88,60098.0,43.1504,43.4058,43.1409,43.3963,60098.0
2022-11-18 10:30:00,45.87,45.95,45.85,45.85,41860.0,43.3869,43.4625,43.3679,43.3679,41860.0
2022-11-18 10:40:00,45.85,45.87,45.71,45.78,63296.0,43.3679,43.3869,43.2355,43.3017,63296.0
2022-11-18 10:50:00,45.78,45.79,45.53,45.59,43058.0,43.3017,43.3112,43.0653,43.122,43058.0
2022-11-18 11:00:00,45.59,45.69,45.58,45.67,45476.0,43.122,43.2166,43.1126,43.1977,45476.0
2022-11-18 11:10:00,45.66,45.82,45.6,45.8,51350.0,43.1882,43.3396,43.1315,43.3206,51350.0
2022-11-18 11:20:00,45.81,45.81,45.66,45.67,41887.0,43.3301,43.3301,43.1882,43.1977,41887.0
2022-11-18 11:30:00,45.68,45.68,45.51,45.52,40059.0,43.2071,43.2071,43.0463,43.0558,40059.0
2022-11-18 11:40:00,45.53,45.55,45.38,45.38,34235.0,43.0653,43.0842,42.9234,42.9234,34235.0
2022-11-18 11:50:00,45.38,45.51,45.35,45.49,41033.0,42.9234,43.0463,42.895,43.0274,41033.0
2022-11-18 12:00:00,45.5,45.54,45.43,45.48,42137.0,43.0369,43.0747,42.9707,43.018,42137.0
2022-11-18 12:10:00,45.47,45.52,45.28,45.28,46785.0,43.0085,43.0558,42.8288,42.8288,46785.0
2022-11-18 12:20:00,45.28,45.41,45.24,45.41,42818.0,42.8288,42.9518,42.791,42.9518,42818.0
2022-11-18 12:30:00,45.41,45.55,45.39,45.55,40776.0,42.9518,43.0842,42.9328,43.0842,40776.0
2022-11-18 12:40:00,45.55,45.55,45.37,45.4,37794.0,43.0842,43.0842,42.9139,42.9423,37794.0
2022-11-18 12:50:00,45.41,45.49,45.35,45.49,31757.0,42.9518,43.0274,42.895,43.0274,31757.0
2022-11-18 13:00:00,45.48,45.56,45.46,45.55,25197.0,43.018,43.0936,42.999,43.0842,25197.0
2022-11-18 13:10:00,45.54,45.57,45.49,45.53,42275.0,43.0747,43.1031,43.0274,43.0653,42275.0
2022-11-18 13:20:00,45.54,45.63,45.49,45.63,44159.0,43.0747,43.1598,43.0274,43.1598,44159.0
2022-11-18 13:30:00,45.62,45.65,45.53,45.55,22875.0,43.1504,43.1788,43.0653,43.0842,22875.0
2022-11-18 13:40:00,45.55,45.56,45.45,45.46,28402.0,43.0842,43.0936,42.9896,42.999,28402.0
2022-11-18 13:50:00,45.46,45.49,45.42,45.48,54309.0,42.999,43.0274,42.9612,43.018,54309.0
2022-11-18 14:00:00,45.49,45.68,45.49,45.65,44639.0,43.0274,43.2071,43.0274,43.1788,44639.0
2022-11-18 14:10:00,45.66,45.68,45.59,45.6,32802.0,43.1882,43.2071,43.122,43.1315,32802.0
2022-11-18 14:20:00,45.6,45.68,45.6,45.63,27475.0,43.1315,43.2071,43.1315,43.1598,27475.0
2022-11-18 14:30:00,45.62,45.66,45.5,45.54,38045.0,43.1504,43.1882,43.0369,43.0747,38045.0
2022-11-18 14:40:00,45.54,45.61,45.44,45.46,40362.0,43.0747,43.1409,42.9801,42.999,40362.0
2022-11-18 14:50:00,45.46,45.58,45.45,45.56,45554.0,42.999,43.1126,42.9896,43.0936,45554.0
2022-11-18 15:00:00,45.55,45.69,45.55,45.67,44460.0,43.0842,43.2166,43.0842,43.1977,44460.0
2022-11-18 15:10:00,45.68,45.7,45.56,45.59,52596.0,43.2071,43.2261,43.0936,43.122,52596.0
2022-11-18 15:20:00,45.59,45.67,45.52,45.67,50456.0,43.122,43.1977,43.0558,43.1977,50456.0
2022-11-18 15:30:00,45.67,45.68,45.57,45.67,83132.0,43.1977,43.2071,43.1031,43.1977,83132.0
2022-11-18 15:40:00,45.68,45.73,45.65,45.7,141949.0,43.2071,43.2544,43.1788,43.2261,141949.0
2022-11-18 15:50:00,45.7,45.81,45.53,45.68,578090.0,43.2261,43.3301,43.0653,43.2071,578090.0
2022-11-21 09:30:00,45.36,45.6,45.22,45.29,112113.0,42.9045,43.1315,42.772,42.8383,112113.0
2022-11-21 09:40:00,45.28,45.43,45.23,45.28,127641.0,42.8288,42.9707,42.7815,42.8288,127641.0
2022-11-21 09:50:00,45.28,45.45,45.24,45.3,59494.0,42.8288,42.9896,42.791,42.8477,59494.0
2022-11-21 10:00:00,45.3,45.41,45.05,45.18,67081.0,42.8477,42.9518,42.6112,42.7342,67081.0
2022-11-21 10:10:00,45.17,45.25,45.11,45.16,63174.0,42.7247,42.8004,42.668,42.7153,63174.0
2022-11-21 10:20:00,45.16,45.16,44.94,44.98,30098.0,42.7153,42.7153,42.5072,42.545,30098.0
2022-11-21 10:30:00,44.97,45.07,44.94,45.02,40640.0,42.5356,42.6302,42.5072,42.5829,40640.0
2022-11-21 10:40:00,45.01,45.06,44.87,44.96,37616.0,42.5734,42.6207,42.441,42.5261,37616.0
2022-11-21 10:50:00,44.96,45.04,44.93,44.97,50784.0,42.5261,42.6018,42.4977,42.5356,50784.0
2022-11-21 11:00:00,44.97,44.99,44.85,44.87,33180.0,42.5356,42.5545,42.4221,42.441,33180.0
2022-11-21 11:10:00,44.87,44.92,44.81,44.88,50929.0,42.441,42.4883,42.3842,42.4504,50929.0
2022-11-21 11:20:00,44.88,44.94,44.81,44.83,53343.0,42.4504,42.5072,42.3842,42.4032,53343.0
2022-11-21 11:30:00,44.84,44.95,44.8,44.8,58159.0,42.4126,42.5167,42.3748,42.3748,58159.0
2022-11-21 11:40:00,44.8,44.82,44.71,44.81,46322.0,42.3748,42.3937,42.2896,42.3842,46322.0
2022-11-21 11:50:00,44.82,44.86,44.63,44.71,47269.0,42.3937,42.4315,42.214,42.2896,47269.0
2022-11-21 12:00:00,44.7,44.78,44.61,44.66,35415.0,42.2802,42.3559,42.1951,42.2424,35415.0
2022-11-21 12:10:00,44.66,44.71,44.6,44.66,30521.0,42.2424,42.2896,42.1856,42.2424,30521.0
2022-11-21 12:20:00,44.65,44.73,44.62,44.7,34204.0,42.2329,42.3086,42.2045,42.2802,34204.0
2022-11-21 12:30:00,44.69,44.82,44.67,44.78,26717.0,42.2707,42.3937,42.2518,42.3559,26717.0
2022-11-21 12:40:00,44.77,44.8,44.71,44.71,22230.0,42.3464,42.3748,42.2896,42.2896,22230.0
2022-11-21 12:50:00,44.71,44.71,44.64,44.66,22328.0,42.2896,42.2896,42.2234,42.2424,22328.0
2022-11-21 13:00:00,44.66,44.82,44.65,44.79,48499.0,42.2424,42.3937,42.2329,42.3653,48499.0
2022-11-21 13:10:00,44.8,44.96,44.8,44.92,51046.0,42.3748,42.5261,42.3748,42.4883,51046.0
2022-11-21 13:20:00,44.91,44.93,44.84,44.88,28141.0,42.4788,42.4977,42.4126,42.4504,28141.0
2022-11-21 13:30:00,44.89,45.0,44.88,44.98,28070.0,42.4599,42.564,42.4504,42.545,28070.0
2022-11-21 13:40:00,44.98,44.98,44.89,44.95,24547.0,42.545,42.545,42.4599,42.5167,24547.0
2022-11-21 13:50:00,44.95,44.98,44.89,44.9,26719.0,42.5167,42.545,42.4599,42.4694,26719.0
2022-11-21 14:00:00,44.91,44.96,44.9,44.93,39555.0,42.4788,42.5261,42.4694,42.4977,39555.0
2022-11-21 14:10:00,44.93,44.93,44.85,44.86,40250.0,42.4977,42.4977,42.4221,42.4315,40250.0
2022-11-21 14:20:00,44.87,44.87,44.72,44.75,51240.0,42.441,42.441,42.2991,42.3275,51240.0
2022-11-21 14:30:00,44.75,44.8,44.67,44.71,37116.0,42.3275,42.3748,42.2518,42.2896,37116.0
2022-11-21 14:40:00,44.71,44.73,44.65,44.7,46994.0,42.2896,42.3086,42.2329,42.2802,46994.0
2022-11-21 14:50:00,44.7,44.76,44.68,44.68,56322.0,42.2802,42.3369,42.2613,42.2613,56322.0
2022-11-21 15:00:00,44.69,44.77,44.65,44.66,69368.0,42.2707,42.3464,42.2329,42.2424,69368.0
2022-11-21 15:10:00,44.66,44.69,44.6,44.65,74101.0,42.2424,42.2707,42.1856,42.2329,74101.0
2022-11-21 15:20:00,44.66,44.68,44.54,44.62,115849.0,42.2424,42.2613,42.1289,42.2045,115849.0
2022-11-21 15:30:00,44.62,44.68,44.61,44.62,132227.0,42.2045,42.2613,42.1951,42.2045,132227.0
2022-11-21 15:40:00,44.62,44.78,44.57,44.78,161507.0,42.2045,42.3559,42.1572,42.3559,161507.0
2022-11-21 15:50:00,44.78,44.83,44.68,44.73,638681.0,42.3559,42.4032,42.2613,42.3086,638681.0
2022-11-22 09:30:00,44.88,45.03,44.55,44.57,120295.0,42.4504,42.5923,42.1383,42.1572,120295.0
2022-11-22 09:40:00,44.55,44.6,44.4,44.55,65495.0,42.1383,42.1856,41.9964,42.1383,65495.0
2022-11-22 09:50:00,44.54,44.7,44.54,44.7,57915.0,42.1289,42.2802,42.1289,42.2802,57915.0
2022-11-22 10:00:00,44.7,44.8,44.68,44.73,66397.0,42.2802,42.3748,42.2613,42.3086,66397.0
2022-11-22 10:10:00,44.73,44.86,44.71,44.84,38352.0,42.3086,42.4315,42.2896,42.4126,38352.0
2022-11-22 10:20:00,44.85,44.89,44.71,44.79,141397.0,42.4221,42.4599,42.2896,42.3653,141397.0
2022-11-22 10:30:00,44.81,44.88,44.66,44.66,58728.0,42.3842,42.4504,42.2424,42.2424,58728.0
2022-11-22 10:40:00,44.66,44.74,44.56,44.72,81813.0,42.2424,42.318,42.1478,42.2991,81813.0
2022-11-22 10:50:00,44.75,44.81,44.7,44.78,154749.0,42.3275,42.3842,42.2802,42.3559,154749.0
2022-11-22 11:00:00,44.78,44.79,44.73,44.77,65923.0,42.3559,42.3653,42.3086,42.3464,65923.0
2022-11-22 11:10:00,44.77,44.8,44.53,44.64,101244.0,42.3464,42.3748,42.1194,42.2234,101244.0
2022-11-22 11:20:00,44.64,44.69,44.59,44.62,51950.0,42.2234,42.2707,42.1761,42.2045,51950.0
2022-11-22 11:30:00,44.62,44.65,44.55,44.59,47656.0,42.2045,42.2329,42.1383,42.1761,47656.0
2022-11-22 11:40:00,44.59,44.68,44.58,44.65,33266.0,42.1761,42.2613,42.1667,42.2329,33266.0
2022-11-22 11:50:00,44.64,44.66,44.57,44.64,35907.0,42.2234,42.2424,42.1572,42.2234,35907.0
2022-11-22 12:00:00,44.65,44.76,44.65,44.72,59497.0,42.2329,42.3369,42.2329,42.2991,59497.0
2022-11-22 12:10:00,44.73,44.74,44.71,44.73,18439.0,42.3086,42.318,42.2896,42.3086,18439.0
2022-11-22 12:20:00,44.73,44.74,44.64,44.69,39275.0,42.3086,42.318,42.2234,42.2707,39275.0
2022-11-22 12:30:00,44.68,44.74,44.66,44.74,29617.0,42.2613,42.318,42.2424,42.318,29617.0
2022-11-22 12:40:00,44.74,44.81,44.71,44.73,47435.0,42.318,42.3842,42.2896,42.3086,47435.0
2022-11-22 12:50:00,44.73,44.75,44.7,44.7,17716.0,42.3086,42.3275,42.2802,42.2802,17716.0
2022-11-22 13:00:00,44.71,44.85,44.67,44.84,54756.0,42.2896,42.4221,42.2518,42.4126,54756.0
2022-11-22 13:10:00,44.84,44.92,44.84,44.87,29691.0,42.4126,42.4883,42.4126,42.441,29691.0
2022-11-22 13:20:00,44.88,44.95,44.87,44.95,60636.0,42.4504,42.5167,42.441,42.5167,60636.0
2022-11-22 13:30:00,44.95,45.04,44.94,45.0,60040.0,42.5167,42.6018,42.5072,42.564,60040.0
2022-11-22 13:40:00,45.0,45.03,44.98,45.02,42195.0,42.564,42.5923,42.545,42.5829,42195.0
2022-11-22 13:50:00,45.02,45.07,45.01,45.05,26000.0,42.5829,42.6302,42.5734,42.6112,26000.0
2022-11-22 14:00:00,45.05,45.1,44.98,44.99,101263.0,42.6112,42.6585,42.545,42.5545,101263.0
2022-11-22 14:10:00,44.98,45.0,44.89,44.94,35951.0,42.545,42.564,42.4599,42.5072,35951.0
2022-11-22 14:20:00,44.93,44.96,44.89,44.9,37127.0,42.4977,42.5261,42.4599,42.4694,37127.0
2022-11-22 14:30:00,44.9,45.0,44.87,44.99,36392.0,42.4694,42.564,42.441,42.5545,36392.0
2022-11-22 14:40:00,44.98,45.0,44.88,44.93,36467.0,42.545,42.564,42.4504,42.4977,36467.0
2022-11-22 14:50:00,44.93,44.99,44.91,44.96,84292.0,42.4977,42.5545,42.4788,42.5261,84292.0
2022-11-22 15:00:00,44.96,45.06,44.96,45.04,35666.0,42.5261,42.6207,42.5261,42.6018,35666.0
2022-11-22 15:10:00,45.04,45.09,45.01,45.02,33541.0,42.6018,42.6491,42.5734,42.5829,33541.0
2022-11-22 15:20:00,45.02,45.06,45.0,45.04,119146.0,42.5829,42.6207,42.564,42.6018,119146.0
2022-11-22 15:30:00,45.04,45.1,45.01,45.09,62483.0,42.6018,42.6585,42.5734,42.6491,62483.0
2022-11-22 15:40:00,45.09,45.11,45.06,45.08,77855.0,42.6491,42.668,42.6207,42.6396,77855.0
2022-11-22 15:50:00,45.07,45.16,45.04,45.13,365502.0,42.6302,42.7153,42.6018,42.6869,365502.0
2022-11-23 09:30:00,45.35,45.6,45.3,45.56,155287.0,42.895,43.1315,42.8477,43.0936,155287.0
2022-11-23 09:40:00,45.55,45.58,45.31,45.57,94596.0,43.0842,43.1126,42.8572,43.1031,94596.0
2022-11-23 09:50:00,45.57,45.64,45.45,45.47,72969.0,43.1031,43.1693,42.9896,43.0085,72969.0
2022-11-23 10:00:00,45.48,45.53,45.2,45.44,184373.0,43.018,43.0653,42.7531,42.9801,184373.0
2022-11-23 10:10:00,45.44,45.58,45.38,45.45,66591.0,42.9801,43.1126,42.9234,42.9896,66591.0
2022-11-23 10:20:00,45.43,45.53,45.42,45.47,107577.0,42.9707,43.0653,42.9612,43.0085,107577.0
2022-11-23 10:30:00,45.47,45.68,45.47,45.62,49298.0,43.0085,43.2071,43.0085,43.1504,49298.0
2022-11-23 10:40:00,45.63,45.69,45.55,45.59,40591.0,43.1598,43.2166,43.0842,43.122,40591.0
2022-11-23 10:50:00,45.59,45.72,45.53,45.7,79613.0,43.122,43.245,43.0653,43.2261,79613.0
2022-11-23 11:00:00,45.7,45.75,45.67,45.74,35812.0,43.2261,43.2733,43.1977,43.2639,35812.0
2022-11-23 11:10:00,45.73,45.78,45.72,45.73,37948.0,43.2544,43.3017,43.245,43.2544,37948.0
2022-11-23 11:20:00,45.73,45.77,45.66,45.71,34766.0,43.2544,43.2923,43.1882,43.2355,34766.0
2022-11-23 11:30:00,45.71,45.73,45.66,45.69,35385.0,43.2355,43.2544,43.1882,43.2166,35385.0
2022-11-23 11:40:00,45.69,45.78,45.6,45.61,64739.0,43.2166,43.3017,43.1315,43.1409,64739.0
2022-11-23 11:50:00,45.61,45.66,45.44,45.48,38205.0,43.1409,43.1882,42.9801,43.018,38205.0
2022-11-23 12:00:00,45.48,45.54,45.42,45.54,27385.0,43.018,43.0747,42.9612,43.0747,27385.0
2022-11-23 12:10:00,45.53,45.63,45.52,45.63,22416.0,43.0653,43.1598,43.0558,43.1598,22416.0
2022-11-23 12:20:00,45.62,45.67,45.59,45.63,22702.0,43.1504,43.1977,43.122,43.1598,22702.0
2022-11-23 12:30:00,45.64,45.65,45.57,45.59,22443.0,43.1693,43.1788,43.1031,43.122,22443.0
2022-11-23 12:40:00,45.6,45.61,45.53,45.61,9825.0,43.1315,43.1409,43.0653,43.1409,9825.0
2022-11-23 12:50:00,45.6,45.6,45.34,45.42,58460.0,43.1315,43.1315,42.8855,42.9612,58460.0
2022-11-23 13:00:00,45.43,45.5,45.39,45.48,42433.0,42.9707,43.0369,42.9328,43.018,42433.0
2022-11-23 13:10:00,45.48,45.54,45.43,45.53,25984.0,43.018,43.0747,42.9707,43.0653,25984.0
2022-11-23 13:20:00,45.54,45.6,45.53,45.58,37203.0,43.0747,43.1315,43.0653,43.1126,37203.0
2022-11-23 13:30:00,45.58,45.61,45.52,45.55,53356.0,43.1126,43.1409,43.0558,43.0842,53356.0
2022-11-23 13:40:00,45.55,45.55,45.5,45.52,54848.0,43.0842,43.0842,43.0369,43.0558,54848.0
2022-11-23 13:50:00,45.53,45.53,45.42,45.46,42758.0,43.0653,43.0653,42.9612,42.999,42758.0
2022-11-23 14:00:00,45.47,45.74,45.32,45.58,109328.0,43.0085,43.2639,42.8666,43.1126,109328.0
2022-11-23 14:10:00,45.59,45.59,45.4,45.41,91524.0,43.122,43.122,42.9423,42.9518,91524.0
2022-11-23 14:20:00,45.44,45.51,45.41,45.41,58297.0,42.9801,43.0463,42.9518,42.9518,58297.0
2022-11-23 14:30:00,45.4,45.4,45.24,45.26,73409.0,42.9423,42.9423,42.791,42.8099,73409.0
2022-11-23 14:40:00,45.26,45.35,45.26,45.33,70291.0,42.8099,42.895,42.8099,42.8761,70291.0
2022-11-23 14:50:00,45.33,45.4,45.31,45.36,79552.0,42.8761,42.9423,42.8572,42.9045,79552.0
2022-11-23 15:00:00,45.36,45.39,45.27,45.36,76866.0,42.9045,42.9328,42.8193,42.9045,76866.0
2022-11-23 15:10:00,45.36,45.4,45.32,45.4,110057.0,42.9045,42.9423,42.8666,42.9423,110057.0
2022-11-23 15:20:00,45.39,45.39,45.25,45.27,327010.0,42.9328,42.9328,42.8004,42.8193,327010.0
2022-11-23 15:30:00,45.28,45.29,45.23,45.29,83381.0,42.8288,42.8383,42.7815,42.8383,83381.0
2022-11-23 15:40:00,45.29,45.3,45.15,45.16,137931.0,42.8383,42.8477,42.7058,42.7153,137931.0
2022-11-23 15:50:00,45.16,45.25,45.11,45.25,415846.0,42.7153,42.8004,42.668,42.8004,415846.0
2022-11-25 09:30:00,44.67,44.93,44.56,44.77,174848.0,42.2518,42.4977,42.1478,42.3464,174848.0
2022-11-25 09:40:00,44.76,44.89,44.69,44.71,101246.0,42.3369,42.4599,42.2707,42.2896,101246.0
2022-11-25 09:50:00,44.73,44.78,44.67,44.72,76108.0,42.3086,42.3559,42.2518,42.2991,76108.0
2022-11-25 10:00:00,44.73,44.74,44.57,44.73,104996.0,42.3086,42.318,42.1572,42.3086,104996.0
2022-11-25 10:10:00,44.75,44.81,44.7,44.76,56239.0,42.3275,42.3842,42.2802,42.3369,56239.0
2022-11-25 10:20:00,44.76,44.76,44.61,44.62,45888.0,42.3369,42.3369,42.1951,42.2045,45888.0
2022-11-25 10:30:00,44.62,44.77,44.62,44.73,63350.0,42.2045,42.3464,42.2045,42.3086,63350.0
2022-11-25 10:40:00,44.73,44.8,44.69,44.8,31177.0,42.3086,42.3748,42.2707,42.3748,31177.0
2022-11-25 10:50:00,44.79,44.8,44.73,44.76,23160.0,42.3653,42.3748,42.3086,42.3369,23160.0
2022-11-25 11:00:00,44.77,44.9,44.76,44.89,49551.0,42.3464,42.4694,42.3369,42.4599,49551.0
2022-11-25 11:10:00,44.88,44.96,44.81,44.88,110451.0,42.4504,42.5261,42.3842,42.4504,110451.0
2022-11-25 11:20:00,44.89,45.0,44.88,44.94,107555.0,42.4599,42.564,42.4504,42.5072,107555.0
2022-11-25 11:30:00,44.94,44.99,44.88,44.99,95868.0,42.5072,42.5545,42.4504,42.5545,95868.0
2022-11-25 11:40:00,44.99,45.07,44.96,45.05,69604.0,42.5545,42.6302,42.5261,42.6112,69604.0
2022-11-25 11:50:00,45.05,45.11,45.04,45.08,27333.0,42.6112,42.668,42.6018,42.6396,27333.0
2022-11-25 12:00:00,45.08,45.08,44.99,45.04,75671.0,42.6396,42.6396,42.5545,42.6018,75671.0
2022-11-25 12:10:00,45.04,45.12,45.01,45.09,64169.0,42.6018,42.6775,42.5734,42.6491,64169.0
2022-11-25 12:20:00,45.1,45.2,45.06,45.2,46865.0,42.6585,42.7531,42.6207,42.7531,46865.0
2022-11-25 12:30:00,45.2,45.21,45.12,45.18,71096.0,42.7531,42.7626,42.6775,42.7342,71096.0
2022-11-25 12:40:00,45.17,45.17,45.02,45.05,51002.0,42.7247,42.7247,42.5829,42.6112,51002.0
2022-11-25 12:50:00,45.05,45.12,44.98,45.05,245372.0,42.6112,42.6775,42.545,42.6112,245372.0
2022-11-28 09:30:00,45.03,45.39,44.76,45.21,218582.0,42.5923,42.9328,42.3369,42.7626,218582.0
2022-11-28 09:40:00,45.21,45.26,45.13,45.15,100967.0,42.7626,42.8099,42.6869,42.7058,100967.0
2022-11-28 09:50:00,45.14,45.15,44.92,44.97,83000.0,42.6964,42.7058,42.4883,42.5356,83000.0
2022-11-28 10:00:00,44.98,45.03,44.73,44.83,112487.0,42.545,42.5923,42.3086,42.4032,112487.0
2022-11-28 10:10:00,44.83,44.88,44.65,44.67,125567.0,42.4032,42.4504,42.2329,42.2518,125567.0
2022-11-28 10:20:00,44.67,44.7,44.43,44.58,140437.0,42.2518,42.2802,42.0248,42.1667,140437.0
2022-11-28 10:30:00,44.57,44.68,44.51,44.55,96135.0,42.1572,42.2613,42.1005,42.1383,96135.0
2022-11-28 10:40:00,44.56,44.64,44.45,44.5,82109.0,42.1478,42.2234,42.0437,42.091,82109.0
2022-11-28 10:50:00,44.5,44.54,44.4,44.5,91662.0,42.091,42.1289,41.9964,42.091,91662.0
2022-11-28 11:00:00,44.51,44.65,44.51,44.57,71617.0,42.1005,42.2329,42.1005,42.1572,71617.0
2022-11-28 11:10:00,44.56,44.62,44.54,44.54,44486.0,42.1478,42.2045,42.1289,42.1289,44486.0
2022-11-28 11:20:00,44.55,44.55,44.41,44.43,42878.0,42.1383,42.1383,42.0059,42.0248,42878.0
2022-11-28 11:30:00,44.43,44.52,44.39,44.5,100687.0,42.0248,42.1099,41.987,42.091,100687.0
2022-11-28 11:40:00,44.5,44.56,44.45,44.55,65060.0,42.091,42.1478,42.0437,42.1383,65060.0
2022-11-28 11:50:00,44.55,44.65,44.55,44.63,48132.0,42.1383,42.2329,42.1383,42.214,48132.0
2022-11-28 12:00:00,44.63,44.67,44.38,44.46,68533.0,42.214,42.2518,41.9775,42.0532,68533.0
2022-11-28 12:10:00,44.45,44.61,44.42,44.61,44693.0,42.0437,42.1951,42.0153,42.1951,44693.0
2022-11-28 12:20:00,44.59,44.62,44.56,44.58,53938.0,42.1761,42.2045,42.1478,42.1667,53938.0
2022-11-28 12:30:00,44.58,44.68,44.58,44.65,37795.0,42.1667,42.2613,42.1667,42.2329,37795.0
2022-11-28 12:40:00,44.66,44.68,44.6,44.61,24884.0,42.2424,42.2613,42.1856,42.1951,24884.0
2022-11-28 12:50:00,44.61,44.62,44.54,44.61,66221.0,42.1951,42.2045,42.1289,42.1951,66221.0
2022-11-28 13:00:00,44.61,44.72,44.59,44.66,40111.0,42.1951,42.2991,42.1761,42.2424,40111.0
2022-11-28 13:10:00,44.66,44.75,44.66,44.73,73677.0,42.2424,42.3275,42.2424,42.3086,73677.0
2022-11-28 13:20:00,44.74,44.78,44.71,44.75,42198.0,42.318,42.3559,42.2896,42.3275,42198.0
2022-11-28 13:30:00,44.75,44.75,44.67,44.71,24010.0,42.3275,42.3275,42.2518,42.2896,24010.0
2022-11-28 13:40:00,44.7,44.71,44.63,44.64,47404.0,42.2802,42.2896,42.214,42.2234,47404.0
2022-11-28 13:50:00,44.64,44.67,44.52,44.54,31239.0,42.2234,42.2518,42.1099,42.1289,31239.0
2022-11-28 14:00:00,44.53,44.58,44.5,44.5,24398.0,42.1194,42.1667,42.091,42.091,24398.0
2022-11-28 14:10:00,44.49,44.57,44.47,44.55,74743.0,42.0816,42.1572,42.0626,42.1383,74743.0
2022-11-28 14:20:00,44.56,44.56,44.51,44.55,34944.0,42.1478,42.1478,42.1005,42.1383,34944.0
2022-11-28 14:30:00,44.55,44.59,44.53,44.58,41241.0,42.1383,42.1761,42.1194,42.1667,41241.0
2022-11-28 14:40:00,44.59,44.62,44.58,44.61,44201.0,42.1761,42.2045,42.1667,42.1951,44201.0
2022-11-28 14:50:00,44.6,44.66,44.55,44.61,102368.0,42.1856,42.2424,42.1383,42.1951,102368.0
2022-11-28 15:00:00,44.61,44.62,44.5,44.52,123137.0,42.1951,42.2045,42.091,42.1099,123137.0
2022-11-28 15:10:00,44.52,44.54,44.47,44.5,79655.0,42.1099,42.1289,42.0626,42.091,79655.0
2022-11-28 15:20:00,44.5,44.53,44.41,44.44,84000.0,42.091,42.1194,42.0059,42.0343,84000.0
2022-11-28 15:30:00,44.44,44.46,44.39,44.41,121708.0,42.0343,42.0532,41.987,42.0059,121708.0
2022-11-28 15:40:00,44.41,44.47,44.28,44.31,206406.0,42.0059,42.0626,41.8829,41.9113,206406.0
2022-11-28 15:50:00,44.3,44.37,44.25,44.35,774929.0,41.9018,41.9681,41.8546,41.9491,774929.0
2022-11-29 09:30:00,44.47,44.66,44.23,44.23,139524.0,42.0626,42.2424,41.8356,41.8356,139524.0
2022-11-29 09:40:00,44.25,44.37,44.2,44.28,86257.0,41.8546,41.9681,41.8073,41.8829,86257.0
2022-11-29 09:50:00,44.28,44.33,44.2,44.26,66186.0,41.8829,41.9302,41.8073,41.864,66186.0
2022-11-29 10:00:00,44.25,44.33,44.06,44.07,80464.0,41.8546,41.9302,41.6748,41.6843,80464.0
2022-11-29 10:10:00,44.07,44.11,43.9,44.07,73153.0,41.6843,41.7221,41.5235,41.6843,73153.0
2022-11-29 10:20:00,44.07,44.27,44.07,44.27,72918.0,41.6843,41.8735,41.6843,41.8735,72918.0
2022-11-29 10:30:00,44.27,44.42,44.26,44.33,90794.0,41.8735,42.0153,41.864,41.9302,90794.0
2022-11-29 10:40:00,44.33,44.35,44.26,44.3,94148.0,41.9302,41.9491,41.864,41.9018,94148.0
2022-11-29 10:50:00,44.29,44.3,44.13,44.16,82711.0,41.8924,41.9018,41.741,41.7694,82711.0
2022-11-29 11:00:00,44.16,44.25,43.84,43.85,87454.0,41.7694,41.8546,41.4667,41.4762,87454.0
2022-11-29 11:10:00,43.86,43.9,43.64,43.65,80391.0,41.4857,41.5235,41.2776,41.287,80391.0
2022-11-29 11:20:00,43.64,43.71,43.62,43.67,75015.0,41.2776,41.3438,41.2587,41.3059,75015.0
2022-11-29 11:30:00,43.67,43.78,43.65,43.73,53050.0,41.3059,41.41,41.287,41.3627,53050.0
2022-11-29 11:40:00,43.73,43.75,43.64,43.7,62430.0,41.3627,41.3816,41.2776,41.3343,62430.0
2022-11-29 11:50:00,43.7,43.81,43.62,43.8,88663.0,41.3343,41.4384,41.2587,41.4289,88663.0
2022-11-29 12:00:00,43.8,43.83,43.76,43.82,51039.0,41.4289,41.4573,41.3911,41.4478,51039.0
2022-11-29 12:10:00,43.82,43.82,43.69,43.74,50798.0,41.4478,41.4478,41.3249,41.3722,50798.0
2022-11-29 12:20:00,43.74,43.77,43.64,43.68,48206.0,41.3722,41.4005,41.2776,41.3154,48206.0
2022-11-29 12:30:00,43.68,43.78,43.64,43.75,42332.0,41.3154,41.41,41.2776,41.3816,42332.0
2022-11-29 12:40:00,43.75,43.88,43.74,43.86,52430.0,41.3816,41.5046,41.3722,41.4857,52430.0
2022-11-29 12:50:00,43.85,43.92,43.81,43.84,39218.0,41.4762,41.5424,41.4384,41.4667,39218.0
2022-11-29 13:00:00,43.83,43.88,43.81,43.84,48598.0,41.4573,41.5046,41.4384,41.4667,48598.0
2022-11-29 13:10:00,43.83,43.88,43.74,43.78,72692.0,41.4573,41.5046,41.3722,41.41,72692.0
2022-11-29 13:20:00,43.77,43.8,43.71,43.74,40550.0,41.4005,41.4289,41.3438,41.3722,40550.0
2022-11-29 13:30:00,43.74,43.8,43.72,43.78,26871.0,41.3722,41.4289,41.3532,41.41,26871.0
2022-11-29 13:40:00,43.78,43.89,43.75,43.86,36463.0,41.41,41.514,41.3816,41.4857,36463.0
2022-11-29 13:50:00,43.86,43.91,43.84,43.91,27173.0,41.4857,41.533,41.4667,41.533,27173.0
2022-11-29 14:00:00,43.91,44.02,43.91,43.95,35082.0,41.533,41.637,41.533,41.5708,35082.0
2022-11-29 14:10:00,43.95,43.98,43.93,43.94,24446.0,41.5708,41.5992,41.5519,41.5613,24446.0
2022-11-29 14:20:00,43.95,43.96,43.83,43.86,43171.0,41.5708,41.5803,41.4573,41.4857,43171.0
2022-11-29 14:30:00,43.86,43.86,43.8,43.85,32171.0,41.4857,41.4857,41.4289,41.4762,32171.0
2022-11-29 14:40:00,43.86,43.86,43.77,43.79,28456.0,41.4857,41.4857,41.4005,41.4195,28456.0
2022-11-29 14:50:00,43.79,43.87,43.77,43.87,32010.0,41.4195,41.4951,41.4005,41.4951,32010.0
2022-11-29 15:00:00,43.87,43.96,43.84,43.95,46903.0,41.4951,41.5803,41.4667,41.5708,46903.0
2022-11-29 15:10:00,43.96,43.98,43.89,43.9,68218.0,41.5803,41.5992,41.514,41.5235,68218.0
2022-11-29 15:20:00,43.89,43.92,43.8,43.83,66594.0,41.514,41.5424,41.4289,41.4573,66594.0
2022-11-29 15:30:00,43.83,43.88,43.8,43.83,148056.0,41.4573,41.5046,41.4289,41.4573,148056.0
2022-11-29 15:40:00,43.82,43.86,43.73,43.8,165838.0,41.4478,41.4857,41.3627,41.4289,165838.0
2022-11-29 15:50:00,43.8,43.8,43.68,43.79,605092.0,41.4289,41.4289,41.3154,41.4195,605092.0
2022-11-30 09:30:00,43.84,44.06,43.66,43.78,179488.0,41.6675,41.8766,41.4964,41.6105,179488.0
2022-11-30 09:40:00,43.78,44.0,43.67,43.76,134474.0,41.6105,41.8196,41.5059,41.5915,134474.0
2022-11-30 09:50:00,43.78,44.04,43.77,43.97,117056.0,41.6105,41.8576,41.601,41.7911,117056.0
2022-11-30 10:00:00,43.98,43.98,43.71,43.84,105603.0,41.8006,41.8006,41.544,41.6675,105603.0
2022-11-30 10:10:00,43.83,43.88,43.75,43.75,66749.0,41.658,41.7055,41.582,41.582,66749.0
2022-11-30 10:20:00,43.74,43.89,43.73,43.78,62496.0,41.5725,41.715,41.563,41.6105,62496.0
2022-11-30 10:30:00,43.79,43.8,43.66,43.76,55298.0,41.62,41.6295,41.4964,41.5915,55298.0
2022-11-30 10:40:00,43.76,43.78,43.52,43.63,79022.0,41.5915,41.6105,41.3634,41.4679,79022.0
2022-11-30 10:50:00,43.63,43.81,43.61,43.8,89564.0,41.4679,41.639,41.4489,41.6295,89564.0
2022-11-30 11:00:00,43.8,43.92,43.75,43.9,79405.0,41.6295,41.7435,41.582,41.7245,79405.0
2022-11-30 11:10:00,43.9,43.91,43.83,43.91,56483.0,41.7245,41.734,41.658,41.734,56483.0
2022-11-30 11:20:00,43.91,44.24,43.89,44.23,118222.0,41.734,42.0477,41.715,42.0382,118222.0
2022-11-30 11:30:00,44.23,44.27,44.13,44.27,152195.0,42.0382,42.0762,41.9431,42.0762,152195.0
2022-11-30 11:40:00,44.27,44.32,44.21,44.23,92934.0,42.0762,42.1237,42.0192,42.0382,92934.0
2022-11-30 11:50:00,44.22,44.26,44.2,44.21,73507.0,42.0287,42.0667,42.0097,42.0192,73507.0
2022-11-30 12:00:00,44.22,44.24,44.16,44.18,64800.0,42.0287,42.0477,41.9717,41.9907,64800.0
2022-11-30 12:10:00,44.17,44.19,43.96,43.97,62166.0,41.9812,42.0002,41.7816,41.7911,62166.0
2022-11-30 12:20:00,43.97,44.02,43.9,44.02,70440.0,41.7911,41.8386,41.7245,41.8386,70440.0
2022-11-30 12:30:00,44.01,44.04,43.88,43.89,48604.0,41.8291,41.8576,41.7055,41.715,48604.0
2022-11-30 12:40:00,43.89,44.04,43.88,43.91,66104.0,41.715,41.8576,41.7055,41.734,66104.0
2022-11-30 12:50:00,43.91,43.99,43.85,43.88,66060.0,41.734,41.8101,41.677,41.7055,66060.0
2022-11-30 13:00:00,43.89,44.01,43.87,44.0,50153.0,41.715,41.8291,41.696,41.8196,50153.0
2022-11-30 13:10:00,44.0,44.08,43.98,43.99,64353.0,41.8196,41.8956,41.8006,41.8101,64353.0
2022-11-30 13:20:00,43.99,43.99,43.92,43.93,32699.0,41.8101,41.8101,41.7435,41.753,32699.0
2022-11-30 13:30:00,43.93,44.55,43.87,44.49,109526.0,41.753,42.3423,41.696,42.2853,109526.0
2022-11-30 13:40:00,44.5,44.55,44.19,44.41,72688.0,42.2948,42.3423,42.0002,42.2093,72688.0
2022-11-30 13:50:00,44.41,44.7,44.33,44.68,59817.0,42.2093,42.4849,42.1332,42.4659,59817.0
2022-11-30 14:00:00,44.68,45.0,44.68,44.89,86264.0,42.4659,42.77,42.4659,42.6655,86264.0
2022-11-30 14:10:00,44.89,45.28,44.88,45.27,97462.0,42.6655,43.0362,42.656,43.0266,97462.0
2022-11-30 14:20:00,45.27,45.37,45.2,45.3,107516.0,43.0266,43.1217,42.9601,43.0552,107516.0
2022-11-30 14:30:00,45.3,45.31,45.09,45.11,66251.0,43.0552,43.0647,42.8556,42.8746,66251.0
2022-11-30 14:40:00,45.13,45.17,45.02,45.07,58245.0,42.8936,42.9316,42.789,42.8366,58245.0
2022-11-30 14:50:00,45.08,45.16,45.01,45.11,43993.0,42.8461,42.9221,42.7795,42.8746,43993.0
2022-11-30 15:00:00,45.11,45.29,45.07,45.27,91886.0,42.8746,43.0457,42.8366,43.0266,91886.0
2022-11-30 15:10:00,45.26,45.41,45.24,45.35,52314.0,43.0171,43.1597,42.9981,43.1027,52314.0
2022-11-30 15:20:00,45.35,45.43,45.29,45.42,65514.0,43.1027,43.1787,43.0457,43.1692,65514.0
2022-11-30 15:30:00,45.42,45.48,45.29,45.31,176492.0,43.1692,43.2262,43.0457,43.0647,176492.0
2022-11-30 15:40:00,45.31,45.45,45.27,45.42,224380.0,43.0647,43.1977,43.0266,43.1692,224380.0
2022-11-30 15:50:00,45.42,45.63,45.14,45.45,1264019.0,43.1692,43.3688,42.9031,43.1977,1264019.0
2022-12-01 09:30:00,45.36,45.66,45.12,45.48,136785.0,43.1122,43.3973,42.8841,43.2262,136785.0
2022-12-01 09:40:00,45.48,46.06,45.48,46.02,99607.0,43.2262,43.7775,43.2262,43.7395,99607.0
2022-12-01 09:50:00,46.03,46.09,45.87,45.9,94399.0,43.749,43.806,43.5969,43.6254,94399.0
2022-12-01 10:00:00,45.91,46.05,45.69,45.8,82819.0,43.6349,43.768,43.4258,43.5304,82819.0
2022-12-01 10:10:00,45.8,45.82,45.42,45.44,73111.0,43.5304,43.5494,43.1692,43.1882,73111.0
2022-12-01 10:20:00,45.45,45.51,45.36,45.36,135825.0,43.1977,43.2548,43.1122,43.1122,135825.0
2022-12-01 10:30:00,45.36,45.43,45.29,45.37,97143.0,43.1122,43.1787,43.0457,43.1217,97143.0
2022-12-01 10:40:00,45.35,45.46,45.31,45.45,43601.0,43.1027,43.2072,43.0647,43.1977,43601.0
2022-12-01 10:50:00,45.44,45.57,45.38,45.53,49103.0,43.1882,43.3118,43.1312,43.2738,49103.0
2022-12-01 11:00:00,45.54,45.55,45.38,45.48,49408.0,43.2833,43.2928,43.1312,43.2262,49408.0
2022-12-01 11:10:00,45.48,45.48,45.15,45.22,81584.0,43.2262,43.2262,42.9126,42.9791,81584.0
2022-12-01 11:20:00,45.21,45.32,45.2,45.24,27907.0,42.9696,43.0742,42.9601,42.9981,27907.0
2022-12-01 11:30:00,45.23,45.36,45.21,45.34,86242.0,42.9886,43.1122,42.9696,43.0932,86242.0
2022-12-01 11:40:00,45.36,45.45,45.23,45.24,35537.0,43.1122,43.1977,42.9886,42.9981,35537.0
2022-12-01 11:50:00,45.24,45.34,45.22,45.3,46614.0,42.9981,43.0932,42.9791,43.0552,46614.0
2022-12-01 12:00:00,45.29,45.31,45.1,45.14,50570.0,43.0457,43.0647,42.8651,42.9031,50570.0
2022-12-01 12:10:00,45.14,45.22,45.13,45.16,27467.0,42.9031,42.9791,42.8936,42.9221,27467.0
2022-12-01 12:20:00,45.17,45.31,45.16,45.26,35174.0,42.9316,43.0647,42.9221,43.0171,35174.0
2022-12-01 12:30:00,45.25,45.36,45.23,45.27,26498.0,43.0076,43.1122,42.9886,43.0266,26498.0
2022-12-01 12:40:00,45.26,45.28,45.15,45.19,28420.0,43.0171,43.0362,42.9126,42.9506,28420.0
2022-12-01 12:50:00,45.19,45.28,45.19,45.26,32488.0,42.9506,43.0362,42.9506,43.0171,32488.0
2022-12-01 13:00:00,45.27,45.31,45.23,45.26,39044.0,43.0266,43.0647,42.9886,43.0171,39044.0
2022-12-01 13:10:00,45.26,45.28,45.06,45.06,36708.0,43.0171,43.0362,42.8271,42.8271,36708.0
2022-12-01 13:20:00,45.08,45.2,45.05,45.15,48493.0,42.8461,42.9601,42.8175,42.9126,48493.0
2022-12-01 13:30:00,45.15,45.2,45.11,45.15,54205.0,42.9126,42.9601,42.8746,42.9126,54205.0
2022-12-01 13:40:00,45.15,45.22,45.14,45.16,53089.0,42.9126,42.9791,42.9031,42.9221,53089.0
2022-12-01 13:50:00,45.16,45.19,45.1,45.13,35545.0,42.9221,42.9506,42.8651,42.8936,35545.0
2022-12-01 14:00:00,45.13,45.13,45.06,45.12,43901.0,42.8936,42.8936,42.8271,42.8841,43901.0
2022-12-01 14:10:00,45.11,45.17,45.1,45.14,72013.0,42.8746,42.9316,42.8651,42.9031,72013.0
2022-12-01 14:20:00,45.14,45.21,45.13,45.2,40966.0,42.9031,42.9696,42.8936,42.9601,40966.0
2022-12-01 14:30:00,45.19,45.22,45.15,45.2,53088.0,42.9506,42.9791,42.9126,42.9601,53088.0
2022-12-01 14:40:00,45.2,45.21,45.14,45.18,54987.0,42.9601,42.9696,42.9031,42.9411,54987.0
2022-12-01 14:50:00,45.17,45.25,45.16,45.2,75870.0,42.9316,43.0076,42.9221,42.9601,75870.0
2022-12-01 15:00:00,45.2,45.24,45.18,45.2,65315.0,42.9601,42.9981,42.9411,42.9601,65315.0
2022-12-01 15:10:00,45.2,45.21,45.08,45.11,67373.0,42.9601,42.9696,42.8461,42.8746,67373.0
2022-12-01 15:20:00,45.11,45.14,45.05,45.12,157240.0,42.8746,42.9031,42.8175,42.8841,157240.0
2022-12-01 15:30:00,45.12,45.14,45.1,45.13,154563.0,42.8841,42.9031,42.8651,42.8936,154563.0
2022-12-01 15:40:00,45.12,45.22,45.06,45.07,456881.0,42.8841,42.9791,42.8271,42.8366,456881.0
2022-12-01 15:50:00,45.07,45.21,45.05,45.16,557438.0,42.8366,42.9696,42.8175,42.9221,557438.0
2022-12-02 09:30:00,44.75,44.83,44.38,44.54,173636.0,42.5324,42.6085,42.1808,42.3328,173636.0
2022-12-02 09:40:00,44.54,44.63,44.42,44.5,79073.0,42.3328,42.4184,42.2188,42.2948,79073.0
2022-12-02 09:50:00,44.51,44.61,44.41,44.6,81457.0,42.3043,42.3994,42.2093,42.3898,81457.0
2022-12-02 10:00:00,44.57,44.85,44.54,44.84,154100.0,42.3613,42.6275,42.3328,42.618,154100.0
2022-12-02 10:10:00,44.85,45.07,44.81,44.83,94920.0,42.6275,42.8366,42.5894,42.6085,94920.0
2022-12-02 10:20:00,44.83,44.88,44.66,44.71,55517.0,42.6085,42.656,42.4469,42.4944,55517.0
2022-12-02 10:30:00,44.71,44.83,44.67,44.73,51844.0,42.4944,42.6085,42.4564,42.5134,51844.0
2022-12-02 10:40:00,44.74,44.91,44.71,44.91,54121.0,42.5229,42.6845,42.4944,42.6845,54121.0
2022-12-02 10:50:00,44.91,44.99,44.82,44.86,61656.0,42.6845,42.7605,42.5989,42.637,61656.0
2022-12-02 11:00:00,44.86,44.93,44.82,44.93,59299.0,42.637,42.7035,42.5989,42.7035,59299.0
2022-12-02 11:10:00,44.93,44.93,44.86,44.9,39214.0,42.7035,42.7035,42.637,42.675,39214.0
2022-12-02 11:20:00,44.9,45.06,44.9,45.0,45892.0,42.675,42.8271,42.675,42.77,45892.0
2022-12-02 11:30:00,44.99,45.07,44.95,45.02,29210.0,42.7605,42.8366,42.7225,42.789,29210.0
2022-12-02 11:40:00,45.04,45.16,45.03,45.09,42908.0,42.808,42.9221,42.7985,42.8556,42908.0
2022-12-02 11:50:00,45.11,45.11,45.04,45.05,26348.0,42.8746,42.8746,42.808,42.8175,26348.0
2022-12-02 12:00:00,45.05,45.17,45.01,45.13,38260.0,42.8175,42.9316,42.7795,42.8936,38260.0
2022-12-02 12:10:00,45.13,45.22,45.13,45.16,28048.0,42.8936,42.9791,42.8936,42.9221,28048.0
2022-12-02 12:20:00,45.17,45.18,45.11,45.13,33536.0,42.9316,42.9411,42.8746,42.8936,33536.0
2022-12-02 12:30:00,45.12,45.19,45.08,45.1,28788.0,42.8841,42.9506,42.8461,42.8651,28788.0
2022-12-02 12:40:00,45.1,45.16,45.07,45.14,26874.0,42.8651,42.9221,42.8366,42.9031,26874.0
2022-12-02 12:50:00,45.13,45.17,45.06,45.06,16824.0,42.8936,42.9316,42.8271,42.8271,16824.0
2022-12-02 13:00:00,45.06,45.1,44.99,44.99,27664.0,42.8271,42.8651,42.7605,42.7605,27664.0
2022-12-02 13:10:00,44.99,45.06,44.97,45.06,17748.0,42.7605,42.8271,42.7415,42.8271,17748.0
2022-12-02 13:20:00,45.05,45.12,45.02,45.12,28799.0,42.8175,42.8841,42.789,42.8841,28799.0
2022-12-02 13:30:00,45.1,45.16,45.08,45.11,35855.0,42.8651,42.9221,42.8461,42.8746,35855.0
2022-12-02 13:40:00,45.1,45.15,45.1,45.14,18090.0,42.8651,42.9126,42.8651,42.9031,18090.0
2022-12-02 13:50:00,45.14,45.16,45.09,45.09,26434.0,42.9031,42.9221,42.8556,42.8556,26434.0
2022-12-02 14:00:00,45.09,45.12,45.0,45.01,31530.0,42.8556,42.8841,42.77,42.7795,31530.0
2022-12-02 14:10:00,45.02,45.07,44.98,45.05,20628.0,42.789,42.8366,42.751,42.8175,20628.0
2022-12-02 14:20:00,45.05,45.07,45.0,45.06,27638.0,42.8175,42.8366,42.77,42.8271,27638.0
2022-12-02 14:30:00,45.05,45.09,45.04,45.09,26587.0,42.8175,42.8556,42.808,42.8556,26587.0
2022-12-02 14:40:00,45.08,45.16,45.08,45.15,27770.0,42.8461,42.9221,42.8461,42.9126,27770.0
2022-12-02 14:50:00,45.16,45.26,45.14,45.23,34642.0,42.9221,43.0171,42.9031,42.9886,34642.0
2022-12-02 15:00:00,45.23,45.41,45.19,45.41,91727.0,42.9886,43.1597,42.9506,43.1597,91727.0
2022-12-02 15:10:00,45.4,45.45,45.35,45.4,45561.0,43.1502,43.1977,43.1027,43.1502,45561.0
2022-12-02 15:20:00,45.41,45.41,45.32,45.38,112321.0,43.1597,43.1597,43.0742,43.1312,112321.0
2022-12-02 15:30:00,45.38,45.39,45.24,45.3,91715.0,43.1312,43.1407,42.9981,43.0552,91715.0
2022-12-02 15:40:00,45.3,45.31,45.17,45.2,101244.0,43.0552,43.0647,42.9316,42.9601,101244.0
2022-12-02 15:50:00,45.2,45.26,45.15,45.23,545353.0,42.9601,43.0171,42.9126,42.9886,545353.0
2022-12-05 09:30:00,44.85,44.9,44.33,44.53,209805.0,42.6275,42.675,42.1332,42.3233,209805.0
2022-12-05 09:40:00,44.54,44.92,44.52,44.84,122540.0,42.3328,42.694,42.3138,42.618,122540.0
2022-12-05 09:50:00,44.86,44.91,44.61,44.67,70746.0,42.637,42.6845,42.3994,42.4564,70746.0
2022-12-05 10:00:00,44.64,44.65,44.42,44.46,80130.0,42.4279,42.4374,42.2188,42.2568,80130.0
2022-12-05 10:10:00,44.46,44.56,44.39,44.4,78532.0,42.2568,42.3518,42.1903,42.1998,78532.0
2022-12-05 10:20:00,44.4,44.48,44.31,44.36,86816.0,42.1998,42.2758,42.1142,42.1617,86816.0
2022-12-05 10:30:00,44.37,44.41,44.25,44.41,71218.0,42.1712,42.2093,42.0572,42.2093,71218.0
2022-12-05 10:40:00,44.42,44.54,44.42,44.49,88088.0,42.2188,42.3328,42.2188,42.2853,88088.0
2022-12-05 10:50:00,44.49,44.52,44.44,44.51,59386.0,42.2853,42.3138,42.2378,42.3043,59386.0
2022-12-05 11:00:00,44.51,44.59,44.48,44.51,67690.0,42.3043,42.3803,42.2758,42.3043,67690.0
2022-12-05 11:10:00,44.51,44.59,44.4,44.43,76522.0,42.3043,42.3803,42.1998,42.2283,76522.0
2022-12-05 11:20:00,44.43,44.43,44.14,44.15,88018.0,42.2283,42.2283,41.9526,41.9621,88018.0
2022-12-05 11:30:00,44.14,44.17,44.07,44.16,36479.0,41.9526,41.9812,41.8861,41.9717,36479.0
2022-12-05 11:40:00,44.16,44.25,44.15,44.22,41921.0,41.9717,42.0572,41.9621,42.0287,41921.0
2022-12-05 11:50:00,44.22,44.29,44.18,44.22,46085.0,42.0287,42.0952,41.9907,42.0287,46085.0
2022-12-05 12:00:00,44.21,44.23,44.07,44.08,42265.0,42.0192,42.0382,41.8861,41.8956,42265.0
2022-12-05 12:10:00,44.07,44.09,44.0,44.04,68111.0,41.8861,41.9051,41.8196,41.8576,68111.0
2022-12-05 12:20:00,44.04,44.14,44.03,44.04,40237.0,41.8576,41.9526,41.8481,41.8576,40237.0
2022-12-05 12:30:00,44.04,44.04,43.92,43.95,44483.0,41.8576,41.8576,41.7435,41.7721,44483.0
2022-12-05 12:40:00,43.95,44.0,43.92,43.98,28895.0,41.7721,41.8196,41.7435,41.8006,28895.0
2022-12-05 12:50:00,43.98,44.01,43.93,43.98,33357.0,41.8006,41.8291,41.753,41.8006,33357.0
2022-12-05 13:00:00,43.98,44.06,43.98,44.06,36093.0,41.8006,41.8766,41.8006,41.8766,36093.0
2022-12-05 13:10:00,44.06,44.21,44.06,44.16,46930.0,41.8766,42.0192,41.8766,41.9717,46930.0
2022-12-05 13:20:00,44.16,44.17,44.09,44.16,44255.0,41.9717,41.9812,41.9051,41.9717,44255.0
2022-12-05 13:30:00,44.16,44.2,44.11,44.14,43825.0,41.9717,42.0097,41.9241,41.9526,43825.0
2022-12-05 13:40:00,44.14,44.17,44.07,44.08,36011.0,41.9526,41.9812,41.8861,41.8956,36011.0
2022-12-05 13:50:00,44.08,44.08,43.98,43.98,41972.0,41.8956,41.8956,41.8006,41.8006,41972.0
2022-12-05 14:00:00,43.98,44.01,43.93,43.97,68915.0,41.8006,41.8291,41.753,41.7911,68915.0
2022-12-05 14:10:00,43.97,44.06,43.96,44.04,25104.0,41.7911,41.8766,41.7816,41.8576,25104.0
2022-12-05 14:20:00,44.04,44.05,43.98,44.0,37957.0,41.8576,41.8671,41.8006,41.8196,37957.0
2022-12-05 14:30:00,44.0,44.0,43.9,43.93,39638.0,41.8196,41.8196,41.7245,41.753,39638.0
2022-12-05 14:40:00,43.93,43.93,43.84,43.9,29298.0,41.753,41.753,41.6675,41.7245,29298.0
2022-12-05 14:50:00,43.91,43.96,43.89,43.94,35254.0,41.734,41.7816,41.715,41.7626,35254.0
2022-12-05 15:00:00,43.94,43.94,43.86,43.93,34274.0,41.7626,41.7626,41.6865,41.753,34274.0
2022-12-05 15:10:00,43.93,43.94,43.82,43.86,62163.0,41.753,41.7626,41.6485,41.6865,62163.0
2022-12-05 15:20:00,43.86,43.89,43.82,43.84,51714.0,41.6865,41.715,41.6485,41.6675,51714.0
2022-12-05 15:30:00,43.84,43.97,43.83,43.88,88621.0,41.6675,41.7911,41.658,41.7055,88621.0
2022-12-05 15:40:00,43.88,43.94,43.86,43.88,155297.0,41.7055,41.7626,41.6865,41.7055,155297.0
2022-12-05 15:50:00,43.88,43.99,43.83,43.95,403107.0,41.7055,41.8101,41.658,41.7721,403107.0
2022-12-06 09:30:00,43.73,43.82,43.48,43.52,222962.0,41.563,41.6485,41.3253,41.3634,222962.0
2022-12-06 09:40:00,43.55,43.55,43.18,43.42,179410.0,41.3919,41.3919,41.0402,41.2683,179410.0
2022-12-06 09:50:00,43.4,43.44,43.25,43.27,70355.0,41.2493,41.2873,41.1067,41.1258,70355.0
2022-12-06 10:00:00,43.27,43.27,42.93,42.99,106567.0,41.1258,41.1258,40.8026,40.8596,106567.0
2022-12-06 10:10:00,43.0,43.0,42.85,42.9,92068.0,40.8691,40.8691,40.7266,40.7741,92068.0
2022-12-06 10:20:00,42.9,43.04,42.85,42.91,107553.0,40.7741,40.9072,40.7266,40.7836,107553.0
2022-12-06 10:30:00,42.92,43.02,42.91,42.95,80462.0,40.7931,40.8881,40.7836,40.8216,80462.0
2022-12-06 10:40:00,42.95,43.09,42.88,43.04,76407.0,40.8216,40.9547,40.7551,40.9072,76407.0
2022-12-06 10:50:00,43.02,43.03,42.76,42.77,81836.0,40.8881,40.8976,40.641,40.6505,81836.0
2022-12-06 11:00:00,42.77,42.85,42.74,42.82,68524.0,40.6505,40.7266,40.622,40.6981,68524.0
2022-12-06 11:10:00,42.82,42.94,42.8,42.87,54172.0,40.6981,40.8121,40.679,40.7456,54172.0
2022-12-06 11:20:00,42.88,43.04,42.87,43.02,46606.0,40.7551,40.9072,40.7456,40.8881,46606.0
2022-12-06 11:30:00,43.02,43.14,42.91,42.94,60152.0,40.8881,41.0022,40.7836,40.8121,60152.0
2022-12-06 11:40:00,42.94,43.03,42.89,43.03,36358.0,40.8121,40.8976,40.7646,40.8976,36358.0
2022-12-06 11:50:00,43.03,43.07,42.94,42.97,42285.0,40.8976,40.9357,40.8121,40.8406,42285.0
2022-12-06 12:00:00,42.97,43.06,42.96,43.02,31639.0,40.8406,40.9262,40.8311,40.8881,31639.0
2022-12-06 12:10:00,43.03,43.04,42.87,42.88,57794.0,40.8976,40.9072,40.7456,40.7551,57794.0
2022-12-06 12:20:00,42.88,43.01,42.87,42.97,33949.0,40.7551,40.8786,40.7456,40.8406,33949.0
2022-12-06 12:30:00,42.97,43.03,42.94,42.95,24720.0,40.8406,40.8976,40.8121,40.8216,24720.0
2022-12-06 12:40:00,42.96,42.99,42.92,42.96,20784.0,40.8311,40.8596,40.7931,40.8311,20784.0
2022-12-06 12:50:00,42.96,43.02,42.94,42.97,60959.0,40.8311,40.8881,40.8121,40.8406,60959.0
2022-12-06 13:00:00,42.96,43.0,42.93,42.94,82188.0,40.8311,40.8691,40.8026,40.8121,82188.0
2022-12-06 13:10:00,42.94,43.07,42.94,43.07,134771.0,40.8121,40.9357,40.8121,40.9357,134771.0
2022-12-06 13:20:00,43.07,43.11,43.02,43.05,134967.0,40.9357,40.9737,40.8881,40.9167,134967.0
2022-12-06 13:30:00,43.05,43.08,43.0,43.02,74323.0,40.9167,40.9452,40.8691,40.8881,74323.0
2022-12-06 13:40:00,43.01,43.07,43.01,43.07,59017.0,40.8786,40.9357,40.8786,40.9357,59017.0
2022-12-06 13:50:00,43.06,43.06,42.99,43.0,91222.0,40.9262,40.9262,40.8596,40.8691,91222.0
2022-12-06 14:00:00,42.99,42.99,42.91,42.95,61985.0,40.8596,40.8596,40.7836,40.8216,61985.0
2022-12-06 14:10:00,42.94,43.03,42.88,43.01,176153.0,40.8121,40.8976,40.7551,40.8786,176153.0
2022-12-06 14:20:00,43.0,43.01,42.9,42.92,60066.0,40.8691,40.8786,40.7741,40.7931,60066.0
2022-12-06 14:30:00,42.93,42.95,42.86,42.89,52311.0,40.8026,40.8216,40.7361,40.7646,52311.0
2022-12-06 14:40:00,42.9,43.0,42.89,42.98,65631.0,40.7741,40.8691,40.7646,40.8501,65631.0
2022-12-06 14:50:00,42.97,43.11,42.95,43.05,47525.0,40.8406,40.9737,40.8216,40.9167,47525.0
2022-12-06 15:00:00,43.06,43.2,43.05,43.15,54834.0,40.9262,41.0592,40.9167,41.0117,54834.0
2022-12-06 15:10:00,43.15,43.23,43.11,43.12,67730.0,41.0117,41.0877,40.9737,40.9832,67730.0
2022-12-06 15:20:00,43.12,43.21,43.08,43.12,119474.0,40.9832,41.0687,40.9452,40.9832,119474.0
2022-12-06 15:30:00,43.11,43.19,43.1,43.14,133529.0,40.9737,41.0497,40.9642,41.0022,133529.0
2022-12-06 15:40:00,43.14,43.33,43.14,43.29,267380.0,41.0022,41.1828,41.0022,41.1448,267380.0
2022-12-06 15:50:00,43.29,43.38,43.28,43.35,559860.0,41.1448,41.2303,41.1353,41.2018,559860.0
2022-12-07 09:30:00,43.03,43.74,42.96,43.7,185075.0,40.8976,41.5725,40.8311,41.5344,185075.0
2022-12-07 09:40:00,43.71,43.88,43.45,43.47,114148.0,41.544,41.7055,41.2968,41.3158,114148.0
2022-12-07 09:50:00,43.47,43.54,43.25,43.29,69772.0,41.3158,41.3824,41.1067,41.1448,69772.0
2022-12-07 10:00:00,43.29,43.43,43.1,43.23,156518.0,41.1448,41.2778,40.9642,41.0877,156518.0
2022-12-07 10:10:00,43.24,43.44,43.09,43.32,97132.0,41.0972,41.2873,40.9547,41.1733,97132.0
2022-12-07 10:20:00,43.31,43.35,43.07,43.23,142781.0,41.1638,41.2018,40.9357,41.0877,142781.0
2022-12-07 10:30:00,43.23,43.33,43.21,43.23,104263.0,41.0877,41.1828,41.0687,41.0877,104263.0
2022-12-07 10:40:00,43.22,43.58,43.22,43.58,58301.0,41.0782,41.4204,41.0782,41.4204,58301.0
2022-12-07 10:50:00,43.58,43.82,43.55,43.78,91997.0,41.4204,41.6485,41.3919,41.6105,91997.0
2022-12-07 11:00:00,43.79,43.92,43.78,43.84,48334.0,41.62,41.7435,41.6105,41.6675,48334.0
2022-12-07 11:10:00,43.84,43.88,43.69,43.69,85400.0,41.6675,41.7055,41.5249,41.5249,85400.0
2022-12-07 11:20:00,43.69,43.7,43.34,43.35,45458.0,41.5249,41.5344,41.1923,41.2018,45458.0
2022-12-07 11:30:00,43.35,43.51,43.31,43.44,49239.0,41.2018,41.3539,41.1638,41.2873,49239.0
2022-12-07 11:40:00,43.43,43.57,43.41,43.55,33984.0,41.2778,41.4109,41.2588,41.3919,33984.0
2022-12-07 11:50:00,43.55,43.71,43.49,43.68,72322.0,41.3919,41.544,41.3349,41.5154,72322.0
2022-12-07 12:00:00,43.67,43.72,43.64,43.72,61032.0,41.5059,41.5535,41.4774,41.5535,61032.0
2022-12-07 12:10:00,43.72,43.76,43.62,43.71,49953.0,41.5535,41.5915,41.4584,41.544,49953.0
2022-12-07 12:20:00,43.72,43.75,43.66,43.69,41763.0,41.5535,41.582,41.4964,41.5249,41763.0
2022-12-07 12:30:00,43.69,43.71,43.63,43.66,42047.0,41.5249,41.544,41.4679,41.4964,42047.0
2022-12-07 12:40:00,43.67,43.85,43.67,43.85,44472.0,41.5059,41.677,41.5059,41.677,44472.0
2022-12-07 12:50:00,43.84,43.88,43.81,43.87,53775.0,41.6675,41.7055,41.639,41.696,53775.0
2022-12-07 13:00:00,43.87,43.91,43.82,43.84,62679.0,41.696,41.734,41.6485,41.6675,62679.0
2022-12-07 13:10:00,43.84,43.91,43.77,43.9,57235.0,41.6675,41.734,41.601,41.7245,57235.0
2022-12-07 13:20:00,43.91,43.91,43.76,43.79,44322.0,41.734,41.734,41.5915,41.62,44322.0
2022-12-07 13:30:00,43.79,43.8,43.59,43.59,61893.0,41.62,41.6295,41.4299,41.4299,61893.0
2022-12-07 13:40:00,43.59,43.67,43.59,43.62,39613.0,41.4299,41.5059,41.4299,41.4584,39613.0
2022-12-07 13:50:00,43.62,43.62,43.46,43.47,74177.0,41.4584,41.4584,41.3063,41.3158,74177.0
2022-12-07 14:00:00,43.47,43.49,43.41,43.43,52567.0,41.3158,41.3349,41.2588,41.2778,52567.0
2022-12-07 14:10:00,43.42,43.44,43.39,43.41,55783.0,41.2683,41.2873,41.2398,41.2588,55783.0
2022-12-07 14:20:00,43.41,43.43,43.31,43.4,48297.0,41.2588,41.2778,41.1638,41.2493,48297.0
2022-12-07 14:30:00,43.41,43.5,43.36,43.49,42631.0,41.2588,41.3444,41.2113,41.3349,42631.0
2022-12-07 14:40:00,43.49,43.49,43.36,43.41,46352.0,41.3349,41.3349,41.2113,41.2588,46352.0
2022-12-07 14:50:00,43.4,43.41,43.24,43.29,47461.0,41.2493,41.2588,41.0972,41.1448,47461.0
2022-12-07 15:00:00,43.28,43.36,43.21,43.21,40731.0,41.1353,41.2113,41.0687,41.0687,40731.0
2022-12-07 15:10:00,43.22,43.27,43.19,43.22,44241.0,41.0782,41.1258,41.0497,41.0782,44241.0
2022-12-07 15:20:00,43.22,43.27,43.18,43.27,62871.0,41.0782,41.1258,41.0402,41.1258,62871.0
2022-12-07 15:30:00,43.27,43.32,43.21,43.23,65734.0,41.1258,41.1733,41.0687,41.0877,65734.0
2022-12-07 15:40:00,43.24,43.25,43.17,43.23,92514.0,41.0972,41.1067,41.0307,41.0877,92514.0
2022-12-07 15:50:00,43.23,43.27,43.15,43.17,506687.0,41.0877,41.1258,41.0117,41.0307,506687.0
2022-12-08 09:30:00,43.48,43.63,43.25,43.36,107408.0,41.3253,41.4679,41.1067,41.2113,107408.0
2022-12-08 09:40:00,43.37,43.72,43.34,43.63,82596.0,41.2208,41.5535,41.1923,41.4679,82596.0
2022-12-08 09:50:00,43.64,43.86,43.61,43.86,62128.0,41.4774,41.6865,41.4489,41.6865,62128.0
2022-12-08 10:00:00,43.88,44.03,43.86,43.99,72849.0,41.7055,41.8481,41.6865,41.8101,72849.0
2022-12-08 10:10:00,44.0,44.02,43.73,43.8,65730.0,41.8196,41.8386,41.563,41.6295,65730.0
2022-12-08 10:20:00,43.8,44.01,43.78,43.94,81172.0,41.6295,41.8291,41.6105,41.7626,81172.0
2022-12-08 10:30:00,43.95,44.09,43.87,44.01,78516.0,41.7721,41.9051,41.696,41.8291,78516.0
2022-12-08 10:40:00,44.01,44.04,43.94,44.0,55145.0,41.8291,41.8576,41.7626,41.8196,55145.0
2022-12-08 10:50:00,44.01,44.1,43.93,44.04,67661.0,41.8291,41.9146,41.753,41.8576,67661.0
2022-12-08 11:00:00,44.05,44.12,43.9,43.91,60564.0,41.8671,41.9336,41.7245,41.734,60564.0
2022-12-08 11:10:00,43.91,44.0,43.84,43.88,78562.0,41.734,41.8196,41.6675,41.7055,78562.0
2022-12-08 11:20:00,43.88,44.05,43.85,44.05,58822.0,41.7055,41.8671,41.677,41.8671,58822.0
2022-12-08 11:30:00,44.05,44.16,44.03,44.13,64738.0,41.8671,41.9717,41.8481,41.9431,64738.0
2022-12-08 11:40:00,44.13,44.13,44.06,44.12,42381.0,41.9431,41.9431,41.8766,41.9336,42381.0
2022-12-08 11:50:00,44.13,44.13,44.0,44.01,36891.0,41.9431,41.9431,41.8196,41.8291,36891.0
2022-12-08 12:00:00,44.01,44.06,43.93,44.02,42456.0,41.8291,41.8766,41.753,41.8386,42456.0
2022-12-08 12:10:00,44.02,44.09,43.96,43.96,57843.0,41.8386,41.9051,41.7816,41.7816,57843.0
2022-12-08 12:20:00,43.96,43.99,43.77,43.77,61934.0,41.7816,41.8101,41.601,41.601,61934.0
2022-12-08 12:30:00,43.76,43.77,43.69,43.7,43525.0,41.5915,41.601,41.5249,41.5344,43525.0
2022-12-08 12:40:00,43.7,43.76,43.68,43.7,38542.0,41.5344,41.5915,41.5154,41.5344,38542.0
2022-12-08 12:50:00,43.71,43.78,43.68,43.77,39683.0,41.544,41.6105,41.5154,41.601,39683.0
2022-12-08 13:00:00,43.77,43.85,43.76,43.8,59793.0,41.601,41.677,41.5915,41.6295,59793.0
2022-12-08 13:10:00,43.79,43.79,43.67,43.7,23520.0,41.62,41.62,41.5059,41.5344,23520.0
2022-12-08 13:20:00,43.69,43.81,43.62,43.8,33822.0,41.5249,41.639,41.4584,41.6295,33822.0
2022-12-08 13:30:00,43.8,43.87,43.78,43.87,58751.0,41.6295,41.696,41.6105,41.696,58751.0
2022-12-08 13:40:00,43.87,43.91,43.85,43.88,52629.0,41.696,41.734,41.677,41.7055,52629.0
2022-12-08 13:50:00,43.88,43.88,43.7,43.72,31774.0,41.7055,41.7055,41.5344,41.5535,31774.0
2022-12-08 14:00:00,43.71,43.71,43.49,43.64,84675.0,41.544,41.544,41.3349,41.4774,84675.0
2022-12-08 14:10:00,43.64,43.64,43.54,43.56,51810.0,41.4774,41.4774,41.3824,41.4014,51810.0
2022-12-08 14:20:00,43.55,43.64,43.54,43.6,33181.0,41.3919,41.4774,41.3824,41.4394,33181.0
2022-12-08 14:30:00,43.6,43.6,43.51,43.59,43844.0,41.4394,41.4394,41.3539,41.4299,43844.0
2022-12-08 14:40:00,43.58,43.67,43.57,43.64,33257.0,41.4204,41.5059,41.4109,41.4774,33257.0
2022-12-08 14:50:00,43.64,43.73,43.62,43.7,37360.0,41.4774,41.563,41.4584,41.5344,37360.0
2022-12-08 15:00:00,43.7,43.74,43.65,43.72,49749.0,41.5344,41.5725,41.4869,41.5535,49749.0
2022-12-08 15:10:00,43.71,43.82,43.69,43.82,85429.0,41.544,41.6485,41.5249,41.6485,85429.0
2022-12-08 15:20:00,43.82,43.88,43.78,43.83,48513.0,41.6485,41.7055,41.6105,41.658,48513.0
2022-12-08 15:30:00,43.83,43.89,43.77,43.79,62401.0,41.658,41.715,41.601,41.62,62401.0
2022-12-08 15:40:00,43.8,43.86,43.79,43.84,141951.0,41.6295,41.6865,41.62,41.6675,141951.0
2022-12-08 15:50:00,43.84,43.92,43.8,43.9,378238.0,41.6675,41.7435,41.6295,41.7245,378238.0
2022-12-09 09:30:00,43.46,43.99,43.31,43.98,160908.0,41.3063,41.8101,41.1638,41.8006,160908.0
2022-12-09 09:40:00,43.99,44.05,43.86,43.94,92082.0,41.8101,41.8671,41.6865,41.7626,92082.0
2022-12-09 09:50:00,43.89,43.89,43.69,43.82,65605.0,41.715,41.715,41.5249,41.6485,65605.0
2022-12-09 10:00:00,43.85,43.87,43.65,43.8,106085.0,41.677,41.696,41.4869,41.6295,106085.0
2022-12-09 10:10:00,43.81,43.82,43.62,43.67,56322.0,41.639,41.6485,41.4584,41.5059,56322.0
2022-12-09 10:20:00,43.66,43.74,43.53,43.71,79163.0,41.4964,41.5725,41.3729,41.544,79163.0
2022-12-09 10:30:00,43.73,43.9,43.71,43.79,42610.0,41.563,41.7245,41.544,41.62,42610.0
2022-12-09 10:40:00,43.79,43.8,43.71,43.74,117663.0,41.62,41.6295,41.544,41.5725,117663.0
2022-12-09 10:50:00,43.73,44.0,43.72,43.99,78272.0,41.563,41.8196,41.5535,41.8101,78272.0
2022-12-09 11:00:00,43.99,44.04,43.93,43.96,58129.0,41.8101,41.8576,41.753,41.7816,58129.0
2022-12-09 11:10:00,43.96,43.99,43.85,43.89,102352.0,41.7816,41.8101,41.677,41.715,102352.0
2022-12-09 11:20:00,43.89,43.96,43.83,43.85,54226.0,41.715,41.7816,41.658,41.677,54226.0
2022-12-09 11:30:00,43.84,43.99,43.82,43.88,43316.0,41.6675,41.8101,41.6485,41.7055,43316.0
2022-12-09 11:40:00,43.87,43.96,43.79,43.91,38534.0,41.696,41.7816,41.62,41.734,38534.0
2022-12-09 11:50:00,43.92,43.97,43.91,43.94,32699.0,41.7435,41.7911,41.734,41.7626,32699.0
2022-12-09 12:00:00,43.94,43.95,43.88,43.89,30301.0,41.7626,41.7721,41.7055,41.715,30301.0
2022-12-09 12:10:00,43.89,43.96,43.8,43.84,46452.0,41.715,41.7816,41.6295,41.6675,46452.0
2022-12-09 12:20:00,43.85,43.86,43.78,43.8,27574.0,41.677,41.6865,41.6105,41.6295,27574.0
2022-12-09 12:30:00,43.8,43.87,43.75,43.84,26892.0,41.6295,41.696,41.582,41.6675,26892.0
2022-12-09 12:40:00,43.84,43.86,43.76,43.78,41433.0,41.6675,41.6865,41.5915,41.6105,41433.0
2022-12-09 12:50:00,43.79,43.8,43.74,43.78,25981.0,41.62,41.6295,41.5725,41.6105,25981.0
2022-12-09 13:00:00,43.79,43.79,43.72,43.73,31617.0,41.62,41.62,41.5535,41.563,31617.0
2022-12-09 13:10:00,43.73,43.74,43.65,43.73,45790.0,41.563,41.5725,41.4869,41.563,45790.0
2022-12-09 13:20:00,43.72,43.76,43.68,43.73,36357.0,41.5535,41.5915,41.5154,41.563,36357.0
2022-12-09 13:30:00,43.72,43.84,43.69,43.84,40796.0,41.5535,41.6675,41.5249,41.6675,40796.0
2022-12-09 13:40:00,43.84,43.9,43.8,43.86,54819.0,41.6675,41.7245,41.6295,41.6865,54819.0
2022-12-09 13:50:00,43.86,43.87,43.76,43.81,39953.0,41.6865,41.696,41.5915,41.639,39953.0
2022-12-09 14:00:00,43.82,43.85,43.71,43.78,31797.0,41.6485,41.677,41.544,41.6105,31797.0
2022-12-09 14:10:00,43.78,43.85,43.73,43.82,29640.0,41.6105,41.677,41.563,41.6485,29640.0
2022-12-09 14:20:00,43.82,43.83,43.78,43.79,34499.0,41.6485,41.658,41.6105,41.62,34499.0
2022-12-09 14:30:00,43.78,43.8,43.72,43.8,39210.0,41.6105,41.6295,41.5535,41.6295,39210.0
2022-12-09 14:40:00,43.8,43.87,43.74,43.85,34927.0,41.6295,41.696,41.5725,41.677,34927.0
2022-12-09 14:50:00,43.86,43.89,43.81,43.88,36290.0,41.6865,41.715,41.639,41.7055,36290.0
2022-12-09 15:00:00,43.88,43.91,43.82,43.86,43229.0,41.7055,41.734,41.6485,41.6865,43229.0
2022-12-09 15:10:00,43.85,43.9,43.82,43.85,67451.0,41.677,41.7245,41.6485,41.677,67451.0
2022-12-09 15:20:00,43.86,43.88,43.8,43.8,52828.0,41.6865,41.7055,41.6295,41.6295,52828.0
2022-12-09 15:30:00,43.79,43.82,43.72,43.73,78113.0,41.62,41.6485,41.5535,41.563,78113.0
2022-12-09 15:40:00,43.73,43.8,43.68,43.76,135616.0,41.563,41.6295,41.5154,41.5915,135616.0
2022-12-09 15:50:00,43.75,43.76,43.62,43.63,455860.0,41.582,41.5915,41.4584,41.4679,455860.0
2022-12-12 09:30:00,43.7,43.7,43.26,43.31,193471.0,41.5344,41.5344,41.1163,41.1638,193471.0
2022-12-12 09:40:00,43.3,43.37,43.22,43.35,88986.0,41.1543,41.2208,41.0782,41.2018,88986.0
2022-12-12 09:50:00,43.35,43.46,43.34,43.44,92874.0,41.2018,41.3063,41.1923,41.2873,92874.0
2022-12-12 10:00:00,43.45,43.49,43.32,43.38,67313.0,41.2968,41.3349,41.1733,41.2303,67313.0
2022-12-12 10:10:00,43.39,43.49,43.15,43.18,45567.0,41.2398,41.3349,41.0117,41.0402,45567.0
2022-12-12 10:20:00,43.16,43.27,43.16,43.18,53303.0,41.0212,41.1258,41.0212,41.0402,53303.0
2022-12-12 10:30:00,43.18,43.21,43.12,43.18,70813.0,41.0402,41.0687,40.9832,41.0402,70813.0
2022-12-12 10:40:00,43.16,43.2,43.1,43.16,77487.0,41.0212,41.0592,40.9642,41.0212,77487.0
2022-12-12 10:50:00,43.15,43.21,43.11,43.21,48813.0,41.0117,41.0687,40.9737,41.0687,48813.0
2022-12-12 11:00:00,43.2,43.42,43.18,43.4,53922.0,41.0592,41.2683,41.0402,41.2493,53922.0
2022-12-12 11:10:00,43.4,43.41,43.24,43.31,58850.0,41.2493,41.2588,41.0972,41.1638,58850.0
2022-12-12 11:20:00,43.31,43.4,43.3,43.33,38969.0,41.1638,41.2493,41.1543,41.1828,38969.0
2022-12-12 11:30:00,43.34,43.41,43.33,43.4,39255.0,41.1923,41.2588,41.1828,41.2493,39255.0
2022-12-12 11:40:00,43.39,43.43,43.36,43.37,78219.0,41.2398,41.2778,41.2113,41.2208,78219.0
2022-12-12 11:50:00,43.36,43.4,43.31,43.4,38616.0,41.2113,41.2493,41.1638,41.2493,38616.0
2022-12-12 12:00:00,43.4,43.45,43.36,43.39,58716.0,41.2493,41.2968,41.2113,41.2398,58716.0
2022-12-12 12:10:00,43.39,43.4,43.29,43.32,46303.0,41.2398,41.2493,41.1448,41.1733,46303.0
2022-12-12 12:20:00,43.32,43.34,43.23,43.23,49170.0,41.1733,41.1923,41.0877,41.0877,49170.0
2022-12-12 12:30:00,43.23,43.26,43.2,43.24,31382.0,41.0877,41.1163,41.0592,41.0972,31382.0
2022-12-12 12:40:00,43.24,43.26,43.17,43.23,34073.0,41.0972,41.1163,41.0307,41.0877,34073.0
2022-12-12 12:50:00,43.23,43.27,43.2,43.24,31222.0,41.0877,41.1258,41.0592,41.0972,31222.0
2022-12-12 13:00:00,43.24,43.33,43.15,43.21,77512.0,41.0972,41.1828,41.0117,41.0687,77512.0
2022-12-12 13:10:00,43.21,43.21,43.11,43.16,61768.0,41.0687,41.0687,40.9737,41.0212,61768.0
2022-12-12 13:20:00,43.16,43.18,43.1,43.13,53302.0,41.0212,41.0402,40.9642,40.9927,53302.0
2022-12-12 13:30:00,43.14,43.23,43.09,43.22,76646.0,41.0022,41.0877,40.9547,41.0782,76646.0
2022-12-12 13:40:00,43.23,43.3,43.23,43.28,33214.0,41.0877,41.1543,41.0877,41.1353,33214.0
2022-12-12 13:50:00,43.28,43.31,43.22,43.27,33559.0,41.1353,41.1638,41.0782,41.1258,33559.0
2022-12-12 14:00:00,43.27,43.32,43.26,43.31,42790.0,41.1258,41.1733,41.1163,41.1638,42790.0
2022-12-12 14:10:00,43.32,43.32,43.26,43.3,62147.0,41.1733,41.1733,41.1163,41.1543,62147.0
2022-12-12 14:20:00,43.3,43.36,43.3,43.34,29211.0,41.1543,41.2113,41.1543,41.1923,29211.0
2022-12-12 14:30:00,43.34,43.34,43.27,43.33,47365.0,41.1923,41.1923,41.1258,41.1828,47365.0
2022-12-12 14:40:00,43.33,43.37,43.32,43.33,39667.0,41.1828,41.2208,41.1733,41.1828,39667.0
2022-12-12 14:50:00,43.32,43.46,43.32,43.45,66251.0,41.1733,41.3063,41.1733,41.2968,66251.0
2022-12-12 15:00:00,43.45,43.59,43.44,43.57,54707.0,41.2968,41.4299,41.2873,41.4109,54707.0
2022-12-12 15:10:00,43.58,43.64,43.56,43.58,70745.0,41.4204,41.4774,41.4014,41.4204,70745.0
2022-12-12 15:20:00,43.58,43.69,43.55,43.67,73727.0,41.4204,41.5249,41.3919,41.5059,73727.0
2022-12-12 15:30:00,43.67,43.72,43.64,43.65,99939.0,41.5059,41.5535,41.4774,41.4869,99939.0
2022-12-12 15:40:00,43.66,43.66,43.58,43.63,134916.0,41.4964,41.4964,41.4204,41.4679,134916.0
2022-12-12 15:50:00,43.63,43.73,43.55,43.73,483848.0,41.4679,41.563,41.3919,41.563,483848.0
2022-12-13 09:30:00,45.36,45.86,45.27,45.4,391448.0,43.1122,43.5874,43.0266,43.1502,391448.0
2022-12-13 09:40:00,45.39,45.56,45.28,45.45,172063.0,43.1407,43.3023,43.0362,43.1977,172063.0
2022-12-13 09:50:00,45.45,45.52,45.29,45.32,167661.0,43.1977,43.2643,43.0457,43.0742,167661.0
2022-12-13 10:00:00,45.31,45.31,44.94,45.05,117694.0,43.0647,43.0647,42.713,42.8175,117694.0
2022-12-13 10:10:00,45.05,45.16,44.87,44.95,89476.0,42.8175,42.9221,42.6465,42.7225,89476.0
2022-12-13 10:20:00,44.96,44.98,44.62,44.67,115681.0,42.732,42.751,42.4089,42.4564,115681.0
2022-12-13 10:30:00,44.68,44.72,44.22,44.22,94311.0,42.4659,42.5039,42.0287,42.0287,94311.0
2022-12-13 10:40:00,44.24,44.63,44.24,44.45,82329.0,42.0477,42.4184,42.0477,42.2473,82329.0
2022-12-13 10:50:00,44.45,44.67,44.41,44.64,81512.0,42.2473,42.4564,42.2093,42.4279,81512.0
2022-12-13 11:00:00,44.65,44.76,44.52,44.59,66304.0,42.4374,42.5419,42.3138,42.3803,66304.0
2022-12-13 11:10:00,44.58,44.62,44.41,44.43,104134.0,42.3708,42.4089,42.2093,42.2283,104134.0
2022-12-13 11:20:00,44.43,44.47,44.25,44.45,74369.0,42.2283,42.2663,42.0572,42.2473,74369.0
2022-12-13 11:30:00,44.46,44.57,44.43,44.46,41805.0,42.2568,42.3613,42.2283,42.2568,41805.0
2022-12-13 11:40:00,44.46,44.49,44.06,44.09,56836.0,42.2568,42.2853,41.8766,41.9051,56836.0
2022-12-13 11:50:00,44.09,44.11,43.84,43.94,67967.0,41.9051,41.9241,41.6675,41.7626,67967.0
2022-12-13 12:00:00,43.94,44.03,43.88,43.93,51208.0,41.7626,41.8481,41.7055,41.753,51208.0
2022-12-13 12:10:00,43.91,43.92,43.59,43.59,94098.0,41.734,41.7435,41.4299,41.4299,94098.0
2022-12-13 12:20:00,43.59,43.74,43.48,43.48,98360.0,41.4299,41.5725,41.3253,41.3253,98360.0
2022-12-13 12:30:00,43.47,43.54,43.32,43.52,80051.0,41.3158,41.3824,41.1733,41.3634,80051.0
2022-12-13 12:40:00,43.53,43.53,43.33,43.34,76792.0,41.3729,41.3729,41.1828,41.1923,76792.0
2022-12-13 12:50:00,43.34,43.54,43.32,43.52,75825.0,41.1923,41.3824,41.1733,41.3634,75825.0
2022-12-13 13:00:00,43.52,43.62,43.51,43.57,53864.0,41.3634,41.4584,41.3539,41.4109,53864.0
2022-12-13 13:10:00,43.57,43.8,43.57,43.77,76544.0,41.4109,41.6295,41.4109,41.601,76544.0
2022-12-13 13:20:00,43.77,43.92,43.74,43.88,29555.0,41.601,41.7435,41.5725,41.7055,29555.0
2022-12-13 13:30:00,43.88,43.98,43.85,43.87,42026.0,41.7055,41.8006,41.677,41.696,42026.0
2022-12-13 13:40:00,43.86,43.89,43.75,43.77,45597.0,41.6865,41.715,41.582,41.601,45597.0
2022-12-13 13:50:00,43.77,43.8,43.62,43.78,39870.0,41.601,41.6295,41.4584,41.6105,39870.0
2022-12-13 14:00:00,43.78,43.85,43.73,43.77,45622.0,41.6105,41.677,41.563,41.601,45622.0
2022-12-13 14:10:00,43.76,43.81,43.71,43.73,57851.0,41.5915,41.639,41.544,41.563,57851.0
2022-12-13 14:20:00,43.74,43.79,43.69,43.79,57807.0,41.5725,41.62,41.5249,41.62,57807.0
2022-12-13 14:30:00,43.79,43.93,43.77,43.93,44455.0,41.62,41.753,41.601,41.753,44455.0
2022-12-13 14:40:00,43.93,44.04,43.89,43.91,41218.0,41.753,41.8576,41.715,41.734,41218.0
2022-12-13 14:50:00,43.9,43.91,43.73,43.8,53297.0,41.7245,41.734,41.563,41.6295,53297.0
2022-12-13 15:00:00,43.8,43.8,43.54,43.63,70348.0,41.6295,41.6295,41.3824,41.4679,70348.0
2022-12-13 15:10:00,43.62,43.81,43.59,43.77,78303.0,41.4584,41.639,41.4299,41.601,78303.0
2022-12-13 15:20:00,43.76,43.84,43.72,43.81,73302.0,41.5915,41.6675,41.5535,41.639,73302.0
2022-12-13 15:30:00,43.82,43.94,43.76,43.79,103890.0,41.6485,41.7626,41.5915,41.62,103890.0
2022-12-13 15:40:00,43.79,43.94,43.76,43.84,119303.0,41.62,41.7626,41.5915,41.6675,119303.0
2022-12-13 15:50:00,43.83,43.94,43.66,43.73,502111.0,41.658,41.7626,41.4964,41.563,502111.0
2022-12-14 09:30:00,43.61,43.74,43.48,43.7,90684.0,41.4489,41.5725,41.3253,41.5344,90684.0
2022-12-14 09:40:00,43.68,43.76,43.56,43.63,90227.0,41.5154,41.5915,41.4014,41.4679,90227.0
2022-12-14 09:50:00,43.64,43.69,43.55,43.65,65625.0,41.4774,41.5249,41.3919,41.4869,65625.0
2022-12-14 10:00:00,43.66,43.72,43.54,43.69,62661.0,41.4964,41.5535,41.3824,41.5249,62661.0
2022-12-14 10:10:00,43.68,43.92,43.68,43.87,62946.0,41.5154,41.7435,41.5154,41.696,62946.0
2022-12-14 10:20:00,43.87,43.88,43.68,43.78,48100.0,41.696,41.7055,41.5154,41.6105,48100.0
2022-12-14 10:30:00,43.79,43.96,43.69,43.93,60316.0,41.62,41.7816,41.5249,41.753,60316.0
2022-12-14 10:40:00,43.93,43.98,43.86,43.93,53535.0,41.753,41.8006,41.6865,41.753,53535.0
2022-12-14 10:50:00,43.94,44.04,43.92,44.0,52306.0,41.7626,41.8576,41.7435,41.8196,52306.0
2022-12-14 11:00:00,44.01,44.19,44.01,44.08,59654.0,41.8291,42.0002,41.8291,41.8956,59654.0
2022-12-14 11:10:00,44.08,44.23,44.07,44.23,62813.0,41.8956,42.0382,41.8861,42.0382,62813.0
2022-12-14 11:20:00,44.22,44.23,44.1,44.16,65138.0,42.0287,42.0382,41.9146,41.9717,65138.0
2022-12-14 11:30:00,44.16,44.17,44.06,44.15,39466.0,41.9717,41.9812,41.8766,41.9621,39466.0
2022-12-14 11:40:00,44.16,44.16,43.94,43.96,45223.0,41.9717,41.9717,41.7626,41.7816,45223.0
2022-12-14 11:50:00,43.96,43.98,43.91,43.93,55856.0,41.7816,41.8006,41.734,41.753,55856.0
2022-12-14 12:00:00,43.93,44.03,43.92,44.01,47164.0,41.753,41.8481,41.7435,41.8291,47164.0
2022-12-14 12:10:00,44.01,44.01,43.86,43.91,38541.0,41.8291,41.8291,41.6865,41.734,38541.0
2022-12-14 12:20:00,43.9,43.94,43.82,43.87,43103.0,41.7245,41.7626,41.6485,41.696,43103.0
2022-12-14 12:30:00,43.86,43.92,43.83,43.89,40333.0,41.6865,41.7435,41.658,41.715,40333.0
2022-12-14 12:40:00,43.89,43.92,43.79,43.79,38823.0,41.715,41.7435,41.62,41.62,38823.0
2022-12-14 12:50:00,43.8,43.83,43.78,43.8,35128.0,41.6295,41.658,41.6105,41.6295,35128.0
2022-12-14 13:00:00,43.8,43.99,43.8,43.98,56678.0,41.6295,41.8101,41.6295,41.8006,56678.0
2022-12-14 13:10:00,43.98,44.01,43.91,43.97,39087.0,41.8006,41.8291,41.734,41.7911,39087.0
2022-12-14 13:20:00,43.97,44.05,43.97,44.03,36783.0,41.7911,41.8671,41.7911,41.8481,36783.0
2022-12-14 13:30:00,44.03,44.23,44.03,44.22,38450.0,41.8481,42.0382,41.8481,42.0287,38450.0
2022-12-14 13:40:00,44.22,44.29,44.18,44.21,45858.0,42.0287,42.0952,41.9907,42.0192,45858.0
2022-12-14 13:50:00,44.21,44.25,44.18,44.21,81625.0,42.0192,42.0572,41.9907,42.0192,81625.0
2022-12-14 14:00:00,44.19,44.19,43.27,43.38,141899.0,42.0002,42.0002,41.1258,41.2303,141899.0
2022-12-14 14:10:00,43.38,43.71,43.3,43.57,134929.0,41.2303,41.544,41.1543,41.4109,134929.0
2022-12-14 14:20:00,43.56,43.61,43.44,43.5,76042.0,41.4014,41.4489,41.2873,41.3444,76042.0
2022-12-14 14:30:00,43.47,43.52,42.9,43.05,170293.0,41.3158,41.3634,40.7741,40.9167,170293.0
2022-12-14 14:40:00,43.06,43.47,42.98,43.23,152080.0,40.9262,41.3158,40.8501,41.0877,152080.0
2022-12-14 14:50:00,43.23,43.28,43.04,43.25,87447.0,41.0877,41.1353,40.9072,41.1067,87447.0
2022-12-14 15:00:00,43.24,43.62,43.19,43.58,102026.0,41.0972,41.4584,41.0497,41.4204,102026.0
2022-12-14 15:10:00,43.59,44.03,43.58,43.84,203017.0,41.4299,41.8481,41.4204,41.6675,203017.0
2022-12-14 15:20:00,43.84,43.95,43.5,43.51,335645.0,41.6675,41.7721,41.3444,41.3539,335645.0
2022-12-14 15:30:00,43.49,43.64,43.38,43.64,150015.0,41.3349,41.4774,41.2303,41.4774,150015.0
2022-12-14 15:40:00,43.63,43.7,43.55,43.65,134717.0,41.4679,41.5344,41.3919,41.4869,134717.0
2022-12-14 15:50:00,43.64,43.88,43.63,43.75,380242.0,41.4774,41.7055,41.4679,41.582,380242.0
2022-12-15 09:30:00,43.05,43.15,42.45,42.84,206756.0,40.9167,41.0117,40.3464,40.7171,206756.0
2022-12-15 09:40:00,42.84,43.03,42.73,42.96,88817.0,40.7171,40.8976,40.6125,40.8311,88817.0
2022-12-15 09:50:00,42.96,43.05,42.75,42.8,71121.0,40.8311,40.9167,40.6315,40.679,71121.0
2022-12-15 10:00:00,42.78,42.8,42.54,42.55,61347.0,40.66,40.679,40.4319,40.4414,61347.0
2022-12-15 10:10:00,42.55,42.67,42.5,42.63,80946.0,40.4414,40.5555,40.3939,40.5175,80946.0
2022-12-15 10:20:00,42.63,42.63,42.49,42.53,33809.0,40.5175,40.5175,40.3844,40.4224,33809.0
2022-12-15 10:30:00,42.54,42.63,42.44,42.62,54162.0,40.4319,40.5175,40.3369,40.508,54162.0
2022-12-15 10:40:00,42.62,42.67,42.55,42.59,71966.0,40.508,40.5555,40.4414,40.4795,71966.0
2022-12-15 10:50:00,42.59,42.62,42.45,42.5,83720.0,40.4795,40.508,40.3464,40.3939,83720.0
2022-12-15 11:00:00,42.49,42.59,42.4,42.41,34458.0,40.3844,40.4795,40.2989,40.3084,34458.0
2022-12-15 11:10:00,42.42,42.42,42.23,42.36,68128.0,40.3179,40.3179,40.1373,40.2609,68128.0
2022-12-15 11:20:00,42.34,42.35,42.27,42.3,39142.0,40.2418,40.2513,40.1753,40.2038,39142.0
2022-12-15 11:30:00,42.31,42.41,42.27,42.36,38328.0,40.2133,40.3084,40.1753,40.2609,38328.0
2022-12-15 11:40:00,42.34,42.35,42.2,42.21,44384.0,40.2418,40.2513,40.1088,40.1183,44384.0
2022-12-15 11:50:00,42.21,42.25,42.15,42.15,31718.0,40.1183,40.1563,40.0613,40.0613,31718.0
2022-12-15 12:00:00,42.14,42.35,42.14,42.34,115595.0,40.0518,40.2513,40.0518,40.2418,115595.0
2022-12-15 12:10:00,42.35,42.39,42.29,42.34,42948.0,40.2513,40.2894,40.1943,40.2418,42948.0
2022-12-15 12:20:00,42.33,42.34,42.2,42.25,40963.0,40.2323,40.2418,40.1088,40.1563,40963.0
2022-12-15 12:30:00,42.25,42.36,42.23,42.29,44900.0,40.1563,40.2609,40.1373,40.1943,44900.0
2022-12-15 12:40:00,42.3,42.32,42.16,42.23,41149.0,40.2038,40.2228,40.0708,40.1373,41149.0
2022-12-15 12:50:00,42.23,42.36,42.22,42.23,200517.0,40.1373,40.2609,40.1278,40.1373,200517.0
2022-12-15 13:00:00,42.23,42.32,42.11,42.11,74026.0,40.1373,40.2228,40.0232,40.0232,74026.0
2022-12-15 13:10:00,42.12,42.21,42.05,42.07,66868.0,40.0327,40.1183,39.9662,39.9852,66868.0
2022-12-15 13:20:00,42.07,42.15,42.02,42.04,64231.0,39.9852,40.0613,39.9377,39.9567,64231.0
2022-12-15 13:30:00,42.03,42.18,42.01,42.17,62107.0,39.9472,40.0898,39.9282,40.0803,62107.0
2022-12-15 13:40:00,42.17,42.22,42.15,42.17,35183.0,40.0803,40.1278,40.0613,40.0803,35183.0
2022-12-15 13:50:00,42.16,42.21,42.1,42.21,41757.0,40.0708,40.1183,40.0137,40.1183,41757.0
2022-12-15 14:00:00,42.22,42.31,42.2,42.22,48158.0,40.1278,40.2133,40.1088,40.1278,48158.0
2022-12-15 14:10:00,42.21,42.25,42.18,42.23,43583.0,40.1183,40.1563,40.0898,40.1373,43583.0
2022-12-15 14:20:00,42.23,42.24,42.15,42.18,39274.0,40.1373,40.1468,40.0613,40.0898,39274.0
2022-12-15 14:30:00,42.17,42.27,42.15,42.25,53493.0,40.0803,40.1753,40.0613,40.1563,53493.0
2022-12-15 14:40:00,42.25,42.35,42.24,42.29,36722.0,40.1563,40.2513,40.1468,40.1943,36722.0
2022-12-15 14:50:00,42.27,42.38,42.24,42.38,44949.0,40.1753,40.2799,40.1468,40.2799,44949.0
2022-12-15 15:00:00,42.39,42.43,42.34,42.39,47659.0,40.2894,40.3274,40.2418,40.2894,47659.0
2022-12-15 15:10:00,42.39,42.4,42.25,42.25,67086.0,40.2894,40.2989,40.1563,40.1563,67086.0
2022-12-15 15:20:00,42.26,42.43,42.22,42.42,79735.0,40.1658,40.3274,40.1278,40.3179,79735.0
2022-12-15 15:30:00,42.42,42.45,42.29,42.32,93442.0,40.3179,40.3464,40.1943,40.2228,93442.0
2022-12-15 15:40:00,42.32,42.32,42.2,42.22,140787.0,40.2228,40.2228,40.1088,40.1278,140787.0
2022-12-15 15:50:00,42.22,42.32,42.16,42.31,614867.0,40.1278,40.2228,40.0708,40.2133,614867.0
2022-12-16 09:30:00,41.93,42.15,41.76,41.83,775778.0,39.8522,40.0613,39.6906,39.7571,775778.0
2022-12-16 09:40:00,41.83,42.01,41.62,42.01,165868.0,39.7571,39.9282,39.5575,39.9282,165868.0
2022-12-16 09:50:00,42.0,42.01,41.78,41.78,54461.0,39.9187,39.9282,39.7096,39.7096,54461.0
2022-12-16 10:00:00,41.76,41.77,41.45,41.46,137994.0,39.6906,39.7001,39.3959,39.4055,137994.0
2022-12-16 10:10:00,41.45,41.6,41.4,41.54,77649.0,39.3959,39.5385,39.3484,39.4815,77649.0
2022-12-16 10:20:00,41.53,41.55,41.4,41.4,32895.0,39.472,39.491,39.3484,39.3484,32895.0
2022-12-16 10:30:00,41.41,41.47,41.28,41.33,84039.0,39.3579,39.415,39.2344,39.2819,84039.0
2022-12-16 10:40:00,41.32,41.38,41.24,41.27,64608.0,39.2724,39.3294,39.1964,39.2249,64608.0
2022-12-16 10:50:00,41.27,41.37,41.24,41.37,41087.0,39.2249,39.3199,39.1964,39.3199,41087.0
2022-12-16 11:00:00,41.37,41.38,41.07,41.08,83676.0,39.3199,39.3294,39.0348,39.0443,83676.0
2022-12-16 11:10:00,41.07,41.29,41.02,41.16,79293.0,39.0348,39.2439,38.9873,39.1203,79293.0
2022-12-16 11:20:00,41.16,41.21,41.08,41.13,79321.0,39.1203,39.1678,39.0443,39.0918,79321.0
2022-12-16 11:30:00,41.13,41.23,41.12,41.2,70619.0,39.0918,39.1868,39.0823,39.1583,70619.0
2022-12-16 11:40:00,41.2,41.21,40.96,40.96,41264.0,39.1583,39.1678,38.9302,38.9302,41264.0
2022-12-16 11:50:00,40.97,41.08,40.95,40.98,69753.0,38.9397,39.0443,38.9207,38.9492,69753.0
2022-12-16 12:00:00,40.98,41.02,40.95,40.95,27264.0,38.9492,38.9873,38.9207,38.9207,27264.0
2022-12-16 12:10:00,40.91,40.95,40.83,40.94,41826.0,38.8827,38.9207,38.8067,38.9112,41826.0
2022-12-16 12:20:00,40.95,41.0,40.87,41.0,71570.0,38.9207,38.9682,38.8447,38.9682,71570.0
2022-12-16 12:30:00,41.0,41.23,40.99,41.21,51649.0,38.9682,39.1868,38.9587,39.1678,51649.0
2022-12-16 12:40:00,41.2,41.21,41.1,41.15,35003.0,39.1583,39.1678,39.0633,39.1108,35003.0
2022-12-16 12:50:00,41.14,41.16,41.06,41.09,64657.0,39.1013,39.1203,39.0253,39.0538,64657.0
2022-12-16 13:00:00,41.08,41.1,40.91,41.02,116424.0,39.0443,39.0633,38.8827,38.9873,116424.0
2022-12-16 13:10:00,41.02,41.04,40.88,40.92,69836.0,38.9873,39.0063,38.8542,38.8922,69836.0
2022-12-16 13:20:00,40.91,40.91,40.83,40.87,79539.0,38.8827,38.8827,38.8067,38.8447,79539.0
2022-12-16 13:30:00,40.87,40.94,40.83,40.86,60345.0,38.8447,38.9112,38.8067,38.8352,60345.0
2022-12-16 13:40:00,40.86,41.02,40.84,41.02,79490.0,38.8352,38.9873,38.8162,38.9873,79490.0
2022-12-16 13:50:00,41.02,41.02,40.85,40.86,55669.0,38.9873,38.9873,38.8257,38.8352,55669.0
2022-12-16 14:00:00,40.85,40.93,40.83,40.89,63067.0,38.8257,38.9017,38.8067,38.8637,63067.0
2022-12-16 14:10:00,40.89,40.96,40.87,40.92,89647.0,38.8637,38.9302,38.8447,38.8922,89647.0
2022-12-16 14:20:00,40.93,40.94,40.86,40.87,49134.0,38.9017,38.9112,38.8352,38.8447,49134.0
2022-12-16 14:30:00,40.87,40.95,40.84,40.92,59607.0,38.8447,38.9207,38.8162,38.8922,59607.0
2022-12-16 14:40:00,40.93,41.07,40.92,41.07,78796.0,38.9017,39.0348,38.8922,39.0348,78796.0
2022-12-16 14:50:00,41.07,41.07,41.0,41.01,142843.0,39.0348,39.0348,38.9682,38.9778,142843.0
2022-12-16 15:00:00,41.01,41.06,40.84,40.84,153484.0,38.9778,39.0253,38.8162,38.8162,153484.0
2022-12-16 15:10:00,40.84,41.01,40.82,40.96,176925.0,38.8162,38.9778,38.7972,38.9302,176925.0
2022-12-16 15:20:00,40.96,41.0,40.92,40.96,105048.0,38.9302,38.9682,38.8922,38.9302,105048.0
2022-12-16 15:30:00,40.96,41.05,40.94,41.02,271043.0,38.9302,39.0158,38.9112,38.9873,271043.0
2022-12-16 15:40:00,41.02,41.06,40.86,40.86,178339.0,38.9873,39.0253,38.8352,38.8352,178339.0
2022-12-16 15:50:00,40.86,41.17,40.62,40.97,1432284.0,38.8352,39.1298,38.6071,38.9397,1432284.0
2022-12-19 09:30:00,41.08,41.25,40.88,41.16,144009.0,39.0443,39.2059,38.8542,39.1203,144009.0
2022-12-19 09:40:00,41.15,41.34,41.06,41.06,123764.0,39.1108,39.2914,39.0253,39.0253,123764.0
2022-12-19 09:50:00,41.05,41.07,40.93,41.03,75452.0,39.0158,39.0348,38.9017,38.9968,75452.0
2022-12-19 10:00:00,41.02,41.05,40.92,41.01,81853.0,38.9873,39.0158,38.8922,38.9778,81853.0
2022-12-19 10:10:00,41.02,41.27,41.0,41.22,74935.0,38.9873,39.2249,38.9682,39.1773,74935.0
2022-12-19 10:20:00,41.22,41.37,41.21,41.26,98192.0,39.1773,39.3199,39.1678,39.2154,98192.0
2022-12-19 10:30:00,41.26,41.26,41.11,41.13,61991.0,39.2154,39.2154,39.0728,39.0918,61991.0
2022-12-19 10:40:00,41.12,41.25,41.1,41.2,118865.0,39.0823,39.2059,39.0633,39.1583,118865.0
2022-12-19 10:50:00,41.2,41.21,41.04,41.04,74868.0,39.1583,39.1678,39.0063,39.0063,74868.0
2022-12-19 11:00:00,41.03,41.04,40.94,40.99,32043.0,38.9968,39.0063,38.9112,38.9587,32043.0
2022-12-19 11:10:00,41.0,41.01,40.89,41.0,51783.0,38.9682,38.9778,38.8637,38.9682,51783.0
2022-12-19 11:20:00,40.98,41.03,40.78,40.84,50387.0,38.9492,38.9968,38.7591,38.8162,50387.0
2022-12-19 11:30:00,40.84,40.85,40.68,40.69,63956.0,38.8162,38.8257,38.6641,38.6736,63956.0
2022-12-19 11:40:00,40.68,40.82,40.63,40.8,92646.0,38.6641,38.7972,38.6166,38.7782,92646.0
2022-12-19 11:50:00,40.81,40.98,40.81,40.94,86018.0,38.7877,38.9492,38.7877,38.9112,86018.0
2022-12-19 12:00:00,40.95,41.0,40.9,40.92,58533.0,38.9207,38.9682,38.8732,38.8922,58533.0
2022-12-19 12:10:00,40.91,40.97,40.89,40.9,54506.0,38.8827,38.9397,38.8637,38.8732,54506.0
2022-12-19 12:20:00,40.91,40.92,40.85,40.89,36760.0,38.8827,38.8922,38.8257,38.8637,36760.0
2022-12-19 12:30:00,40.89,41.05,40.88,41.0,78916.0,38.8637,39.0158,38.8542,38.9682,78916.0
2022-12-19 12:40:00,40.99,41.15,40.98,41.14,50849.0,38.9587,39.1108,38.9492,39.1013,50849.0
2022-12-19 12:50:00,41.14,41.27,41.13,41.23,81124.0,39.1013,39.2249,39.0918,39.1868,81124.0
2022-12-19 13:00:00,41.23,41.33,41.19,41.24,105763.0,39.1868,39.2819,39.1488,39.1964,105763.0
2022-12-19 13:10:00,41.24,41.37,41.24,41.3,53005.0,39.1964,39.3199,39.1964,39.2534,53005.0
2022-12-19 13:20:00,41.31,41.34,41.26,41.3,101277.0,39.2629,39.2914,39.2154,39.2534,101277.0
2022-12-19 13:30:00,41.29,41.32,41.2,41.23,60598.0,39.2439,39.2724,39.1583,39.1868,60598.0
2022-12-19 13:40:00,41.22,41.23,41.11,41.19,138871.0,39.1773,39.1868,39.0728,39.1488,138871.0
2022-12-19 13:50:00,41.19,41.21,41.16,41.2,45977.0,39.1488,39.1678,39.1203,39.1583,45977.0
2022-12-19 14:00:00,41.2,41.27,41.1,41.27,98655.0,39.1583,39.2249,39.0633,39.2249,98655.0
2022-12-19 14:10:00,41.27,41.32,41.26,41.27,193445.0,39.2249,39.2724,39.2154,39.2249,193445.0
2022-12-19 14:20:00,41.26,41.28,41.17,41.2,296619.0,39.2154,39.2344,39.1298,39.1583,296619.0
2022-12-19 14:30:00,41.2,41.25,41.18,41.25,251879.0,39.1583,39.2059,39.1393,39.2059,251879.0
2022-12-19 14:40:00,41.24,41.37,41.2,41.23,105320.0,39.1964,39.3199,39.1583,39.1868,105320.0
2022-12-19 14:50:00,41.23,41.31,41.22,41.25,116955.0,39.1868,39.2629,39.1773,39.2059,116955.0
2022-12-19 15:00:00,41.24,41.32,41.21,41.31,129568.0,39.1964,39.2724,39.1678,39.2629,129568.0
2022-12-19 15:10:00,41.31,41.42,41.29,41.38,425183.0,39.2629,39.3674,39.2439,39.3294,425183.0
2022-12-19 15:20:00,41.38,41.39,41.24,41.25,248310.0,39.3294,39.3389,39.1964,39.2059,248310.0
2022-12-19 15:30:00,41.25,41.3,41.22,41.23,189300.0,39.2059,39.2534,39.1773,39.1868,189300.0
2022-12-19 15:40:00,41.23,41.31,41.17,41.25,236875.0,39.1868,39.2629,39.1298,39.2059,236875.0
2022-12-19 15:50:00,41.26,41.41,41.23,41.34,379947.0,39.2154,39.3579,39.1868,39.2914,379947.0
2022-12-20 09:30:00,41.44,41.47,41.05,41.18,115427.0,39.3864,39.415,39.0158,39.1393,115427.0
2022-12-20 09:40:00,41.19,41.2,40.85,40.87,74866.0,39.1488,39.1583,38.8257,38.8447,74866.0
2022-12-20 09:50:00,40.85,41.04,40.7,41.0,88194.0,38.8257,39.0063,38.6831,38.9682,88194.0
2022-12-20 10:00:00,41.03,41.16,41.03,41.06,62933.0,38.9968,39.1203,38.9968,39.0253,62933.0
2022-12-20 10:10:00,41.07,41.23,41.03,41.18,56092.0,39.0348,39.1868,38.9968,39.1393,56092.0
2022-12-20 10:20:00,41.19,41.33,41.14,41.23,49746.0,39.1488,39.2819,39.1013,39.1868,49746.0
2022-12-20 10:30:00,41.23,41.32,41.21,41.25,110671.0,39.1868,39.2724,39.1678,39.2059,110671.0
2022-12-20 10:40:00,41.25,41.27,41.14,41.22,58989.0,39.2059,39.2249,39.1013,39.1773,58989.0
2022-12-20 10:50:00,41.21,41.26,41.07,41.09,35624.0,39.1678,39.2154,39.0348,39.0538,35624.0
2022-12-20 11:00:00,41.09,41.16,41.04,41.04,35170.0,39.0538,39.1203,39.0063,39.0063,35170.0
2022-12-20 11:10:00,41.05,41.05,40.7,40.75,55618.0,39.0158,39.0158,38.6831,38.7306,55618.0
2022-12-20 11:20:00,40.76,40.77,40.65,40.7,66934.0,38.7401,38.7496,38.6356,38.6831,66934.0
2022-12-20 11:30:00,40.7,40.76,40.67,40.74,57250.0,38.6831,38.7401,38.6546,38.7211,57250.0
2022-12-20 11:40:00,40.74,40.81,40.7,40.8,34545.0,38.7211,38.7877,38.6831,38.7782,34545.0
2022-12-20 11:50:00,40.78,40.9,40.74,40.88,39127.0,38.7591,38.8732,38.7211,38.8542,39127.0
2022-12-20 12:00:00,40.9,40.97,40.86,40.95,30127.0,38.8732,38.9397,38.8352,38.9207,30127.0
2022-12-20 12:10:00,40.95,41.03,40.93,40.97,22665.0,38.9207,38.9968,38.9017,38.9397,22665.0
2022-12-20 12:20:00,40.97,41.07,40.96,41.0,24987.0,38.9397,39.0348,38.9302,38.9682,24987.0
2022-12-20 12:30:00,40.98,40.99,40.84,40.93,31507.0,38.9492,38.9587,38.8162,38.9017,31507.0
2022-12-20 12:40:00,40.93,41.01,40.93,41.0,29073.0,38.9017,38.9778,38.9017,38.9682,29073.0
2022-12-20 12:50:00,40.99,41.01,40.95,41.01,20598.0,38.9587,38.9778,38.9207,38.9778,20598.0
2022-12-20 13:00:00,41.0,41.05,40.96,40.97,23508.0,38.9682,39.0158,38.9302,38.9397,23508.0
2022-12-20 13:10:00,40.98,41.01,40.91,40.94,33525.0,38.9492,38.9778,38.8827,38.9112,33525.0
2022-12-20 13:20:00,40.92,40.98,40.9,40.95,47981.0,38.8922,38.9492,38.8732,38.9207,47981.0
2022-12-20 13:30:00,40.95,41.07,40.95,41.06,37637.0,38.9207,39.0348,38.9207,39.0253,37637.0
2022-12-20 13:40:00,41.06,41.09,41.0,41.04,43649.0,39.0253,39.0538,38.9682,39.0063,43649.0
2022-12-20 13:50:00,41.04,41.04,40.9,40.93,26931.0,39.0063,39.0063,38.8732,38.9017,26931.0
2022-12-20 14:00:00,40.95,41.0,40.91,40.97,30562.0,38.9207,38.9682,38.8827,38.9397,30562.0
2022-12-20 14:10:00,40.97,41.03,40.97,40.98,27248.0,38.9397,38.9968,38.9397,38.9492,27248.0
2022-12-20 14:20:00,40.98,40.99,40.9,40.98,29079.0,38.9492,38.9587,38.8732,38.9492,29079.0
2022-12-20 14:30:00,40.97,40.98,40.88,40.94,36142.0,38.9397,38.9492,38.8542,38.9112,36142.0
2022-12-20 14:40:00,40.94,40.95,40.82,40.84,44392.0,38.9112,38.9207,38.7972,38.8162,44392.0
2022-12-20 14:50:00,40.84,40.94,40.82,40.92,49756.0,38.8162,38.9112,38.7972,38.8922,49756.0
2022-12-20 15:00:00,40.92,40.94,40.88,40.93,47993.0,38.8922,38.9112,38.8542,38.9017,47993.0
2022-12-20 15:10:00,40.93,40.98,40.88,40.89,50407.0,38.9017,38.9492,38.8542,38.8637,50407.0
2022-12-20 15:20:00,40.89,40.99,40.88,40.97,48975.0,38.8637,38.9587,38.8542,38.9397,48975.0
2022-12-20 15:30:00,40.96,40.98,40.88,40.93,95995.0,38.9302,38.9492,38.8542,38.9017,95995.0
2022-12-20 15:40:00,40.92,40.93,40.84,40.92,118329.0,38.8922,38.9017,38.8162,38.8922,118329.0
2022-12-20 15:50:00,40.91,41.0,40.86,40.97,596341.0,38.8827,38.9682,38.8352,38.9397,596341.0
2022-12-21 09:30:00,41.26,41.38,41.01,41.14,140702.0,39.2154,39.3294,38.9778,39.1013,140702.0
2022-12-21 09:40:00,41.13,41.39,41.1,41.37,75672.0,39.0918,39.3389,39.0633,39.3199,75672.0
2022-12-21 09:50:00,41.38,41.42,41.28,41.34,130296.0,39.3294,39.3674,39.2344,39.2914,130296.0
2022-12-21 10:00:00,41.34,41.46,41.31,41.46,41918.0,39.2914,39.4055,39.2629,39.4055,41918.0
2022-12-21 10:10:00,41.47,41.5,41.45,41.48,20791.0,39.415,39.4435,39.3959,39.4245,20791.0
2022-12-21 10:20:00,41.48,41.5,41.32,41.32,49980.0,39.4245,39.4435,39.2724,39.2724,49980.0
2022-12-21 10:30:00,41.32,41.41,41.28,41.4,165236.0,39.2724,39.3579,39.2344,39.3484,165236.0
2022-12-21 10:40:00,41.4,41.48,41.29,41.33,68549.0,39.3484,39.4245,39.2439,39.2819,68549.0
2022-12-21 10:50:00,41.34,41.43,41.34,41.37,37559.0,39.2914,39.3769,39.2914,39.3199,37559.0
2022-12-21 11:00:00,41.37,41.47,41.37,41.45,44670.0,39.3199,39.415,39.3199,39.3959,44670.0
2022-12-21 11:10:00,41.45,41.49,41.38,41.46,67494.0,39.3959,39.434,39.3294,39.4055,67494.0
2022-12-21 11:20:00,41.46,41.5,41.39,41.44,44129.0,39.4055,39.4435,39.3389,39.3864,44129.0
2022-12-21 11:30:00,41.44,41.5,41.43,41.48,45677.0,39.3864,39.4435,39.3769,39.4245,45677.0
2022-12-21 11:40:00,41.48,41.48,41.33,41.33,41361.0,39.4245,39.4245,39.2819,39.2819,41361.0
2022-12-21 11:50:00,41.35,41.45,41.34,41.43,32796.0,39.3009,39.3959,39.2914,39.3769,32796.0
2022-12-21 12:00:00,41.43,41.43,41.32,41.34,49536.0,39.3769,39.3769,39.2724,39.2914,49536.0
2022-12-21 12:10:00,41.34,41.37,41.22,41.25,42527.0,39.2914,39.3199,39.1773,39.2059,42527.0
2022-12-21 12:20:00,41.27,41.33,41.26,41.28,31454.0,39.2249,39.2819,39.2154,39.2344,31454.0
2022-12-21 12:30:00,41.28,41.33,41.26,41.27,31166.0,39.2344,39.2819,39.2154,39.2249,31166.0
2022-12-21 12:40:00,41.27,41.3,41.23,41.27,48843.0,39.2249,39.2534,39.1868,39.2249,48843.0
2022-12-21 12:50:00,41.27,41.32,41.22,41.3,42101.0,39.2249,39.2724,39.1773,39.2534,42101.0
2022-12-21 13:00:00,41.31,41.42,41.27,41.41,39289.0,39.2629,39.3674,39.2249,39.3579,39289.0
2022-12-21 13:10:00,41.42,41.44,41.37,41.38,39880.0,39.3674,39.3864,39.3199,39.3294,39880.0
2022-12-21 13:20:00,41.38,41.41,41.3,41.32,44475.0,39.3294,39.3579,39.2534,39.2724,44475.0
2022-12-21 13:30:00,41.32,41.37,41.3,41.36,28475.0,39.2724,39.3199,39.2534,39.3104,28475.0
2022-12-21 13:40:00,41.36,41.38,41.31,41.37,42918.0,39.3104,39.3294,39.2629,39.3199,42918.0
2022-12-21 13:50:00,41.37,41.43,41.37,41.41,27284.0,39.3199,39.3769,39.3199,39.3579,27284.0
2022-12-21 14:00:00,41.41,41.49,41.41,41.46,40163.0,39.3579,39.434,39.3579,39.4055,40163.0
2022-12-21 14:10:00,41.46,41.49,41.38,41.4,78085.0,39.4055,39.434,39.3294,39.3484,78085.0
2022-12-21 14:20:00,41.4,41.45,41.38,41.43,40829.0,39.3484,39.3959,39.3294,39.3769,40829.0
2022-12-21 14:30:00,41.42,41.46,41.37,41.39,48354.0,39.3674,39.4055,39.3199,39.3389,48354.0
2022-12-21 14:40:00,41.38,41.41,41.35,41.37,37106.0,39.3294,39.3579,39.3009,39.3199,37106.0
2022-12-21 14:50:00,41.35,41.36,41.31,41.36,35018.0,39.3009,39.3104,39.2629,39.3104,35018.0
2022-12-21 15:00:00,41.36,41.41,41.32,41.36,41267.0,39.3104,39.3579,39.2724,39.3104,41267.0
2022-12-21 15:10:00,41.36,41.4,41.32,41.34,49164.0,39.3104,39.3484,39.2724,39.2914,49164.0
2022-12-21 15:20:00,41.34,41.35,41.29,41.3,52866.0,39.2914,39.3009,39.2439,39.2534,52866.0
2022-12-21 15:30:00,41.3,41.35,41.29,41.33,54991.0,39.2534,39.3009,39.2439,39.2819,54991.0
2022-12-21 15:40:00,41.34,41.34,41.24,41.3,127545.0,39.2914,39.2914,39.1964,39.2534,127545.0
2022-12-21 15:50:00,41.3,41.31,41.17,41.29,579753.0,39.2534,39.2629,39.1298,39.2439,579753.0
2022-12-22 09:30:00,40.63,40.72,40.19,40.21,152763.0,38.6166,38.7021,38.1984,38.2174,152763.0
2022-12-22 09:40:00,40.19,40.4,40.17,40.27,40621.0,38.1984,38.398,38.1794,38.2744,40621.0
2022-12-22 09:50:00,40.26,40.29,40.19,40.28,51870.0,38.2649,38.2934,38.1984,38.2839,51870.0
2022-12-22 10:00:00,40.27,40.28,40.07,40.13,63060.0,38.2744,38.2839,38.0843,38.1414,63060.0
2022-12-22 10:10:00,40.11,40.13,39.97,40.09,52303.0,38.1223,38.1414,37.9893,38.1033,52303.0
2022-12-22 10:20:00,40.09,40.23,40.05,40.17,31180.0,38.1033,38.2364,38.0653,38.1794,31180.0
2022-12-22 10:30:00,40.15,40.2,40.08,40.15,38733.0,38.1604,38.2079,38.0938,38.1604,38733.0
2022-12-22 10:40:00,40.16,40.22,40.1,40.19,34903.0,38.1699,38.2269,38.1128,38.1984,34903.0
2022-12-22 10:50:00,40.19,40.19,40.05,40.09,32499.0,38.1984,38.1984,38.0653,38.1033,32499.0
2022-12-22 11:00:00,40.08,40.13,40.02,40.02,33420.0,38.0938,38.1414,38.0368,38.0368,33420.0
2022-12-22 11:10:00,40.02,40.05,39.95,39.97,40370.0,38.0368,38.0653,37.9703,37.9893,40370.0
2022-12-22 11:20:00,39.96,39.98,39.89,39.91,43694.0,37.9798,37.9988,37.9133,37.9323,43694.0
2022-12-22 11:30:00,39.9,39.96,39.87,39.88,38301.0,37.9228,37.9798,37.8942,37.9037,38301.0
2022-12-22 11:40:00,39.88,39.9,39.84,39.89,25266.0,37.9037,37.9228,37.8657,37.9133,25266.0
2022-12-22 11:50:00,39.88,39.91,39.85,39.9,35111.0,37.9037,37.9323,37.8752,37.9228,35111.0
2022-12-22 12:00:00,39.89,39.9,39.84,39.86,32114.0,37.9133,37.9228,37.8657,37.8847,32114.0
2022-12-22 12:10:00,39.85,39.89,39.78,39.8,25975.0,37.8752,37.9133,37.8087,37.8277,25975.0
2022-12-22 12:20:00,39.8,39.82,39.68,39.68,41443.0,37.8277,37.8467,37.7137,37.7137,41443.0
2022-12-22 12:30:00,39.68,39.71,39.6,39.63,30889.0,37.7137,37.7422,37.6376,37.6661,30889.0
2022-12-22 12:40:00,39.64,39.69,39.62,39.67,28574.0,37.6756,37.7232,37.6566,37.7042,28574.0
2022-12-22 12:50:00,39.68,39.7,39.6,39.64,27869.0,37.7137,37.7327,37.6376,37.6756,27869.0
2022-12-22 13:00:00,39.64,39.64,39.5,39.53,19628.0,37.6756,37.6756,37.5426,37.5711,19628.0
2022-12-22 13:10:00,39.53,39.56,39.51,39.54,34031.0,37.5711,37.5996,37.5521,37.5806,34031.0
2022-12-22 13:20:00,39.54,39.59,39.49,39.56,59321.0,37.5806,37.6281,37.5331,37.5996,59321.0
2022-12-22 13:30:00,39.56,39.56,39.48,39.55,28673.0,37.5996,37.5996,37.5236,37.5901,28673.0
2022-12-22 13:40:00,39.55,39.68,39.54,39.64,46358.0,37.5901,37.7137,37.5806,37.6756,46358.0
2022-12-22 13:50:00,39.66,39.66,39.6,39.64,23268.0,37.6946,37.6946,37.6376,37.6756,23268.0
2022-12-22 14:00:00,39.64,39.7,39.58,39.58,46353.0,37.6756,37.7327,37.6186,37.6186,46353.0
2022-12-22 14:10:00,39.59,39.73,39.59,39.71,56990.0,37.6281,37.7612,37.6281,37.7422,56990.0
2022-12-22 14:20:00,39.71,39.8,39.64,39.79,52591.0,37.7422,37.8277,37.6756,37.8182,52591.0
2022-12-22 14:30:00,39.78,39.82,39.74,39.78,38298.0,37.8087,37.8467,37.7707,37.8087,38298.0
2022-12-22 14:40:00,39.78,39.87,39.75,39.87,66139.0,37.8087,37.8942,37.7802,37.8942,66139.0
2022-12-22 14:50:00,39.86,39.94,39.84,39.93,49238.0,37.8847,37.9608,37.8657,37.9513,49238.0
2022-12-22 15:00:00,39.93,39.95,39.86,39.94,58884.0,37.9513,37.9703,37.8847,37.9608,58884.0
2022-12-22 15:10:00,39.94,39.99,39.86,39.99,66316.0,37.9608,38.0083,37.8847,38.0083,66316.0
2022-12-22 15:20:00,39.99,40.1,39.98,40.05,110799.0,38.0083,38.1128,37.9988,38.0653,110799.0
2022-12-22 15:30:00,40.05,40.08,39.92,39.96,118881.0,38.0653,38.0938,37.9418,37.9798,118881.0
2022-12-22 15:40:00,39.96,39.99,39.87,39.98,208826.0,37.9798,38.0083,37.8942,37.9988,208826.0
2022-12-22 15:50:00,39.98,40.17,39.98,40.12,557667.0,37.9988,38.1794,37.9988,38.1319,557667.0
2022-12-23 09:30:00,39.86,40.15,39.73,39.82,66574.0,37.8847,38.1604,37.7612,37.8467,66574.0
2022-12-23 09:40:00,39.81,39.96,39.77,39.83,42588.0,37.8372,37.9798,37.7992,37.8562,42588.0
2022-12-23 09:50:00,39.83,39.89,39.56,39.58,62349.0,37.8562,37.9133,37.5996,37.6186,62349.0
2022-12-23 10:00:00,39.59,39.88,39.52,39.83,94090.0,37.6281,37.9037,37.5616,37.8562,94090.0
2022-12-23 10:10:00,39.83,40.08,39.81,40.06,31144.0,37.8562,38.0938,37.8372,38.0748,31144.0
2022-12-23 10:20:00,40.07,40.09,39.96,40.06,34284.0,38.0843,38.1033,37.9798,38.0748,34284.0
2022-12-23 10:30:00,40.07,40.24,40.05,40.21,33134.0,38.0843,38.2459,38.0653,38.2174,33134.0
2022-12-23 10:40:00,40.21,40.23,40.06,40.11,27292.0,38.2174,38.2364,38.0748,38.1223,27292.0
2022-12-23 10:50:00,40.09,40.1,39.98,40.01,29079.0,38.1033,38.1128,37.9988,38.0273,29079.0
2022-12-23 11:00:00,40.0,40.04,39.85,39.89,16857.0,38.0178,38.0558,37.8752,37.9133,16857.0
2022-12-23 11:10:00,39.89,39.98,39.89,39.94,26310.0,37.9133,37.9988,37.9133,37.9608,26310.0
2022-12-23 11:20:00,39.94,40.0,39.9,39.99,31249.0,37.9608,38.0178,37.9228,38.0083,31249.0
2022-12-23 11:30:00,40.0,40.11,39.93,40.09,41228.0,38.0178,38.1223,37.9513,38.1033,41228.0
2022-12-23 11:40:00,40.11,40.18,40.05,40.09,34511.0,38.1223,38.1889,38.0653,38.1033,34511.0
2022-12-23 11:50:00,40.11,40.14,40.05,40.12,26638.0,38.1223,38.1509,38.0653,38.1319,26638.0
2022-12-23 12:00:00,40.12,40.18,40.11,40.14,33807.0,38.1319,38.1889,38.1223,38.1509,33807.0
2022-12-23 12:10:00,40.15,40.2,40.14,40.18,20289.0,38.1604,38.2079,38.1509,38.1889,20289.0
2022-12-23 12:20:00,40.19,40.33,40.18,40.24,44625.0,38.1984,38.3314,38.1889,38.2459,44625.0
2022-12-23 12:30:00,40.23,40.3,40.22,40.23,17613.0,38.2364,38.3029,38.2269,38.2364,17613.0
2022-12-23 12:40:00,40.24,40.25,40.14,40.15,21632.0,38.2459,38.2554,38.1509,38.1604,21632.0
2022-12-23 12:50:00,40.15,40.18,40.11,40.15,18022.0,38.1604,38.1889,38.1223,38.1604,18022.0
2022-12-23 13:00:00,40.16,40.21,40.14,40.2,23637.0,38.1699,38.2174,38.1509,38.2079,23637.0
2022-12-23 13:10:00,40.2,40.22,40.11,40.2,29350.0,38.2079,38.2269,38.1223,38.2079,29350.0
2022-12-23 13:20:00,40.2,40.23,40.17,40.2,29445.0,38.2079,38.2364,38.1794,38.2079,29445.0
2022-12-23 13:30:00,40.2,40.26,40.2,40.24,23374.0,38.2079,38.2649,38.2079,38.2459,23374.0
2022-12-23 13:40:00,40.24,40.27,40.15,40.21,26145.0,38.2459,38.2744,38.1604,38.2174,26145.0
2022-12-23 13:50:00,40.21,40.23,40.17,40.2,17439.0,38.2174,38.2364,38.1794,38.2079,17439.0
2022-12-23 14:00:00,40.2,40.21,40.11,40.12,16802.0,38.2079,38.2174,38.1223,38.1319,16802.0
2022-12-23 14:10:00,40.12,40.24,40.12,40.21,34682.0,38.1319,38.2459,38.1319,38.2174,34682.0
2022-12-23 14:20:00,40.21,40.22,40.12,40.12,15092.0,38.2174,38.2269,38.1319,38.1319,15092.0
2022-12-23 14:30:00,40.13,40.23,40.13,40.22,21172.0,38.1414,38.2364,38.1414,38.2269,21172.0
2022-12-23 14:40:00,40.22,40.23,40.13,40.14,18882.0,38.2269,38.2364,38.1414,38.1509,18882.0
2022-12-23 14:50:00,40.15,40.23,40.15,40.23,20193.0,38.1604,38.2364,38.1604,38.2364,20193.0
2022-12-23 15:00:00,40.23,40.28,40.17,40.19,24882.0,38.2364,38.2839,38.1794,38.1984,24882.0
2022-12-23 15:10:00,40.2,40.27,40.19,40.23,20801.0,38.2079,38.2744,38.1984,38.2364,20801.0
2022-12-23 15:20:00,40.24,40.24,40.15,40.21,26094.0,38.2459,38.2459,38.1604,38.2174,26094.0
2022-12-23 15:30:00,40.21,40.23,40.08,40.09,85113.0,38.2174,38.2364,38.0938,38.1033,85113.0
2022-12-23 15:40:00,40.09,40.23,40.08,40.22,77890.0,38.1033,38.2364,38.0938,38.2269,77890.0
2022-12-23 15:50:00,40.21,40.21,40.12,40.18,287072.0,38.2174,38.2174,38.1319,38.1889,287072.0
2022-12-27 09:30:00,40.11,40.16,39.92,39.99,93664.0,38.1223,38.1699,37.9418,38.0083,93664.0
2022-12-27 09:40:00,39.98,39.98,39.7,39.79,61626.0,37.9988,37.9988,37.7327,37.8182,61626.0
2022-12-27 09:50:00,39.8,39.94,39.76,39.84,31873.0,37.8277,37.9608,37.7897,37.8657,31873.0
2022-12-27 10:00:00,39.84,39.91,39.75,39.87,60969.0,37.8657,37.9323,37.7802,37.8942,60969.0
2022-12-27 10:10:00,39.86,40.13,39.84,40.08,49844.0,37.8847,38.1414,37.8657,38.0938,49844.0
2022-12-27 10:20:00,40.07,40.2,40.05,40.15,54102.0,38.0843,38.2079,38.0653,38.1604,54102.0
2022-12-27 10:30:00,40.16,40.27,40.06,40.24,36670.0,38.1699,38.2744,38.0748,38.2459,36670.0
2022-12-27 10:40:00,40.24,40.34,40.21,40.25,43271.0,38.2459,38.341,38.2174,38.2554,43271.0
2022-12-27 10:50:00,40.26,40.26,40.15,40.18,29879.0,38.2649,38.2649,38.1604,38.1889,29879.0
2022-12-27 11:00:00,40.17,40.25,40.14,40.22,41565.0,38.1794,38.2554,38.1509,38.2269,41565.0
2022-12-27 11:10:00,40.22,40.22,40.16,40.16,28396.0,38.2269,38.2269,38.1699,38.1699,28396.0
2022-12-27 11:20:00,40.17,40.28,40.15,40.28,22556.0,38.1794,38.2839,38.1604,38.2839,22556.0
2022-12-27 11:30:00,40.27,40.31,40.19,40.29,31096.0,38.2744,38.3124,38.1984,38.2934,31096.0
2022-12-27 11:40:00,40.29,40.33,40.23,40.33,34119.0,38.2934,38.3314,38.2364,38.3314,34119.0
2022-12-27 11:50:00,40.33,40.37,40.29,40.3,28692.0,38.3314,38.3695,38.2934,38.3029,28692.0
2022-12-27 12:00:00,40.3,40.36,40.27,40.27,24939.0,38.3029,38.36,38.2744,38.2744,24939.0
2022-12-27 12:10:00,40.28,40.37,40.27,40.31,29430.0,38.2839,38.3695,38.2744,38.3124,29430.0
2022-12-27 12:20:00,40.32,40.32,40.24,40.26,19630.0,38.3219,38.3219,38.2459,38.2649,19630.0
2022-12-27 12:30:00,40.25,40.32,40.25,40.3,18560.0,38.2554,38.3219,38.2554,38.3029,18560.0
2022-12-27 12:40:00,40.29,40.34,40.15,40.17,30626.0,38.2934,38.341,38.1604,38.1794,30626.0
2022-12-27 12:50:00,40.17,40.26,40.17,40.24,32839.0,38.1794,38.2649,38.1794,38.2459,32839.0
2022-12-27 13:00:00,40.25,40.34,40.24,40.32,33780.0,38.2554,38.341,38.2459,38.3219,33780.0
2022-12-27 13:10:00,40.32,40.32,40.19,40.2,18745.0,38.3219,38.3219,38.1984,38.2079,18745.0
2022-12-27 13:20:00,40.21,40.22,40.14,40.18,40275.0,38.2174,38.2269,38.1509,38.1889,40275.0
2022-12-27 13:30:00,40.18,40.18,40.12,40.14,35322.0,38.1889,38.1889,38.1319,38.1509,35322.0
2022-12-27 13:40:00,40.14,40.19,40.1,40.16,41106.0,38.1509,38.1984,38.1128,38.1699,41106.0
2022-12-27 13:50:00,40.16,40.17,40.03,40.06,57200.0,38.1699,38.1794,38.0463,38.0748,57200.0
2022-12-27 14:00:00,40.06,40.18,40.04,40.16,59510.0,38.0748,38.1889,38.0558,38.1699,59510.0
2022-12-27 14:10:00,40.17,40.18,40.07,40.08,28581.0,38.1794,38.1889,38.0843,38.0938,28581.0
2022-12-27 14:20:00,40.08,40.13,40.06,40.09,28567.0,38.0938,38.1414,38.0748,38.1033,28567.0
2022-12-27 14:30:00,40.09,40.12,40.06,40.07,27509.0,38.1033,38.1319,38.0748,38.0843,27509.0
2022-12-27 14:40:00,40.07,40.16,40.03,40.16,27817.0,38.0843,38.1699,38.0463,38.1699,27817.0
2022-12-27 14:50:00,40.15,40.15,40.08,40.13,27545.0,38.1604,38.1604,38.0938,38.1414,27545.0
2022-12-27 15:00:00,40.13,40.17,40.1,40.15,38452.0,38.1414,38.1794,38.1128,38.1604,38452.0
2022-12-27 15:10:00,40.15,40.15,40.09,40.11,47530.0,38.1604,38.1604,38.1033,38.1223,47530.0
2022-12-27 15:20:00,40.1,40.12,40.07,40.11,56344.0,38.1128,38.1319,38.0843,38.1223,56344.0
2022-12-27 15:30:00,40.11,40.2,40.1,40.19,85309.0,38.1223,38.2079,38.1128,38.1984,85309.0
2022-12-27 15:40:00,40.19,40.19,40.07,40.16,104299.0,38.1984,38.1984,38.0843,38.1699,104299.0
2022-12-27 15:50:00,40.15,40.23,40.06,40.07,409192.0,38.1604,38.2364,38.0748,38.0843,409192.0
2022-12-28 09:30:00,40.06,40.4,39.87,40.24,96555.0,38.0748,38.398,37.8942,38.2459,96555.0
2022-12-28 09:40:00,40.24,40.26,40.15,40.17,48321.0,38.2459,38.2649,38.1604,38.1794,48321.0
2022-12-28 09:50:00,40.16,40.17,39.94,40.09,26378.0,38.1699,38.1794,37.9608,38.1033,26378.0
2022-12-28 10:00:00,40.12,40.16,40.05,40.09,39576.0,38.1319,38.1699,38.0653,38.1033,39576.0
2022-12-28 10:10:00,40.08,40.17,40.04,40.14,25056.0,38.0938,38.1794,38.0558,38.1509,25056.0
2022-12-28 10:20:00,40.15,40.19,39.96,39.98,36113.0,38.1604,38.1984,37.9798,37.9988,36113.0
2022-12-28 10:30:00,39.99,40.08,39.96,40.01,47410.0,38.0083,38.0938,37.9798,38.0273,47410.0
2022-12-28 10:40:00,40.01,40.06,39.98,39.98,37543.0,38.0273,38.0748,37.9988,37.9988,37543.0
2022-12-28 10:50:00,39.98,40.01,39.89,39.9,70017.0,37.9988,38.0273,37.9133,37.9228,70017.0
2022-12-28 11:00:00,39.89,39.97,39.87,39.87,54360.0,37.9133,37.9893,37.8942,37.8942,54360.0
2022-12-28 11:10:00,39.87,39.93,39.83,39.91,34395.0,37.8942,37.9513,37.8562,37.9323,34395.0
2022-12-28 11:20:00,39.91,39.98,39.87,39.93,56826.0,37.9323,37.9988,37.8942,37.9513,56826.0
2022-12-28 11:30:00,39.94,39.95,39.85,39.92,44819.0,37.9608,37.9703,37.8752,37.9418,44819.0
2022-12-28 11:40:00,39.93,39.95,39.89,39.93,25768.0,37.9513,37.9703,37.9133,37.9513,25768.0
2022-12-28 11:50:00,39.92,39.98,39.88,39.91,43922.0,37.9418,37.9988,37.9037,37.9323,43922.0
2022-12-28 12:00:00,39.91,39.94,39.82,39.93,43299.0,37.9323,37.9608,37.8467,37.9513,43299.0
2022-12-28 12:10:00,39.93,39.94,39.76,39.8,49628.0,37.9513,37.9608,37.7897,37.8277,49628.0
2022-12-28 12:20:00,39.8,39.9,39.8,39.87,39671.0,37.8277,37.9228,37.8277,37.8942,39671.0
2022-12-28 12:30:00,39.88,39.96,39.88,39.9,55768.0,37.9037,37.9798,37.9037,37.9228,55768.0
2022-12-28 12:40:00,39.91,39.99,39.85,39.97,40982.0,37.9323,38.0083,37.8752,37.9893,40982.0
2022-12-28 12:50:00,39.98,40.09,39.96,40.08,41659.0,37.9988,38.1033,37.9798,38.0938,41659.0
2022-12-28 13:00:00,40.07,40.2,40.06,40.17,49898.0,38.0843,38.2079,38.0748,38.1794,49898.0
2022-12-28 13:10:00,40.19,40.23,40.09,40.14,36364.0,38.1984,38.2364,38.1033,38.1509,36364.0
2022-12-28 13:20:00,40.13,40.15,40.04,40.08,45533.0,38.1414,38.1604,38.0558,38.0938,45533.0
2022-12-28 13:30:00,40.08,40.11,39.97,40.0,63170.0,38.0938,38.1223,37.9893,38.0178,63170.0
2022-12-28 13:40:00,40.0,40.07,40.0,40.04,39501.0,38.0178,38.0843,38.0178,38.0558,39501.0
2022-12-28 13:50:00,40.03,40.03,39.94,40.0,50723.0,38.0463,38.0463,37.9608,38.0178,50723.0
2022-12-28 14:00:00,40.01,40.08,39.99,40.02,34645.0,38.0273,38.0938,38.0083,38.0368,34645.0
2022-12-28 14:10:00,40.03,40.07,39.98,40.05,63751.0,38.0463,38.0843,37.9988,38.0653,63751.0
2022-12-28 14:20:00,40.04,40.05,39.93,39.94,35791.0,38.0558,38.0653,37.9513,37.9608,35791.0
2022-12-28 14:30:00,39.93,39.97,39.87,39.88,32880.0,37.9513,37.9893,37.8942,37.9037,32880.0
2022-12-28 14:40:00,39.88,40.01,39.88,39.97,28362.0,37.9037,38.0273,37.9037,37.9893,28362.0
2022-12-28 14:50:00,39.97,39.99,39.93,39.96,28916.0,37.9893,38.0083,37.9513,37.9798,28916.0
2022-12-28 15:00:00,39.96,39.96,39.88,39.89,38065.0,37.9798,37.9798,37.9037,37.9133,38065.0
2022-12-28 15:10:00,39.89,39.95,39.83,39.87,55844.0,37.9133,37.9703,37.8562,37.8942,55844.0
2022-12-28 15:20:00,39.87,39.95,39.85,39.9,72411.0,37.8942,37.9703,37.8752,37.9228,72411.0
2022-12-28 15:30:00,39.9,39.99,39.89,39.94,109086.0,37.9228,38.0083,37.9133,37.9608,109086.0
2022-12-28 15:40:00,39.95,39.97,39.86,39.91,85814.0,37.9703,37.9893,37.8847,37.9323,85814.0
2022-12-28 15:50:00,39.9,39.98,39.86,39.93,369072.0,37.9228,37.9988,37.8847,37.9513,369072.0
2022-12-29 09:30:00,40.27,40.79,40.07,40.77,198708.0,38.2744,38.7687,38.0843,38.7496,198708.0
2022-12-29 09:40:00,40.77,40.9,40.72,40.85,117629.0,38.7496,38.8732,38.7021,38.8257,117629.0
2022-12-29 09:50:00,40.85,40.9,40.7,40.8,81449.0,38.8257,38.8732,38.6831,38.7782,81449.0
2022-12-29 10:00:00,40.81,41.02,40.7,40.98,162040.0,38.7877,38.9873,38.6831,38.9492,162040.0
2022-12-29 10:10:00,40.98,41.14,40.98,41.14,94579.0,38.9492,39.1013,38.9492,39.1013,94579.0
2022-12-29 10:20:00,41.14,41.19,41.07,41.15,116159.0,39.1013,39.1488,39.0348,39.1108,116159.0
2022-12-29 10:30:00,41.15,41.39,41.15,41.32,190568.0,39.1108,39.3389,39.1108,39.2724,190568.0
2022-12-29 10:40:00,41.32,41.42,41.24,41.24,125187.0,39.2724,39.3674,39.1964,39.1964,125187.0
2022-12-29 10:50:00,41.25,41.35,41.22,41.3,98266.0,39.2059,39.3009,39.1773,39.2534,98266.0
2022-12-29 11:00:00,41.28,41.3,41.15,41.26,88086.0,39.2344,39.2534,39.1108,39.2154,88086.0
2022-12-29 11:10:00,41.25,41.42,41.24,41.4,129116.0,39.2059,39.3674,39.1964,39.3484,129116.0
2022-12-29 11:20:00,41.39,41.43,41.33,41.34,80137.0,39.3389,39.3769,39.2819,39.2914,80137.0
2022-12-29 11:30:00,41.35,41.53,41.35,41.51,58976.0,39.3009,39.472,39.3009,39.453,58976.0
2022-12-29 11:40:00,41.51,41.56,41.49,41.55,59089.0,39.453,39.5005,39.434,39.491,59089.0
2022-12-29 11:50:00,41.57,41.67,41.57,41.61,55581.0,39.51,39.605,39.51,39.548,55581.0
2022-12-29 12:00:00,41.61,41.66,41.57,41.59,56502.0,39.548,39.5955,39.51,39.529,56502.0
2022-12-29 12:10:00,41.6,41.64,41.48,41.56,95227.0,39.5385,39.5765,39.4245,39.5005,95227.0
2022-12-29 12:20:00,41.55,41.58,41.45,41.5,38513.0,39.491,39.5195,39.3959,39.4435,38513.0
2022-12-29 12:30:00,41.51,41.53,41.4,41.47,62784.0,39.453,39.472,39.3484,39.415,62784.0
2022-12-29 12:40:00,41.47,41.49,41.42,41.44,44123.0,39.415,39.434,39.3674,39.3864,44123.0
2022-12-29 12:50:00,41.45,41.48,41.42,41.45,43111.0,39.3959,39.4245,39.3674,39.3959,43111.0
2022-12-29 13:00:00,41.45,41.51,41.38,41.39,44730.0,39.3959,39.453,39.3294,39.3389,44730.0
2022-12-29 13:10:00,41.4,41.55,41.4,41.49,67591.0,39.3484,39.491,39.3484,39.434,67591.0
2022-12-29 13:20:00,41.48,41.54,41.41,41.45,107156.0,39.4245,39.4815,39.3579,39.3959,107156.0
2022-12-29 13:30:00,41.45,41.48,41.36,41.41,66900.0,39.3959,39.4245,39.3104,39.3579,66900.0
2022-12-29 13:40:00,41.42,41.46,41.39,41.41,59429.0,39.3674,39.4055,39.3389,39.3579,59429.0
2022-12-29 13:50:00,41.42,41.54,41.41,41.5,75039.0,39.3674,39.4815,39.3579,39.4435,75039.0
2022-12-29 14:00:00,41.5,41.59,41.5,41.53,89241.0,39.4435,39.529,39.4435,39.472,89241.0
2022-12-29 14:10:00,41.54,41.58,41.49,41.58,69985.0,39.4815,39.5195,39.434,39.5195,69985.0
2022-12-29 14:20:00,41.58,41.59,41.54,41.55,47752.0,39.5195,39.529,39.4815,39.491,47752.0
2022-12-29 14:30:00,41.55,41.62,41.55,41.62,67294.0,39.491,39.5575,39.491,39.5575,67294.0
2022-12-29 14:40:00,41.62,41.65,41.61,41.62,64947.0,39.5575,39.586,39.548,39.5575,64947.0
2022-12-29 14:50:00,41.63,41.64,41.59,41.64,61978.0,39.567,39.5765,39.529,39.5765,61978.0
2022-12-29 15:00:00,41.64,41.72,41.63,41.72,90206.0,39.5765,39.6526,39.567,39.6526,90206.0
2022-12-29 15:10:00,41.72,41.72,41.65,41.69,99678.0,39.6526,39.6526,39.586,39.6241,99678.0
2022-12-29 15:20:00,41.69,41.72,41.59,41.63,125513.0,39.6241,39.6526,39.529,39.567,125513.0
2022-12-29 15:30:00,41.63,41.84,41.61,41.8,210869.0,39.567,39.7666,39.548,39.7286,210869.0
2022-12-29 15:40:00,41.8,41.83,41.74,41.8,268840.0,39.7286,39.7571,39.6716,39.7286,268840.0
2022-12-29 15:50:00,41.8,41.92,41.79,41.81,774749.0,39.7286,39.8427,39.7191,39.7381,774749.0
2022-12-30 09:30:00,41.29,41.42,40.98,41.33,168737.0,39.2439,39.3674,38.9492,39.2819,168737.0
2022-12-30 09:40:00,41.33,41.43,41.04,41.14,75504.0,39.2819,39.3769,39.0063,39.1013,75504.0
2022-12-30 09:50:00,41.14,41.37,41.12,41.37,59043.0,39.1013,39.3199,39.0823,39.3199,59043.0
2022-12-30 10:00:00,41.36,41.39,41.14,41.16,41781.0,39.3104,39.3389,39.1013,39.1203,41781.0
2022-12-30 10:10:00,41.16,41.31,41.15,41.31,46437.0,39.1203,39.2629,39.1108,39.2629,46437.0
2022-12-30 10:20:00,41.3,41.32,41.2,41.23,36186.0,39.2534,39.2724,39.1583,39.1868,36186.0
2022-12-30 10:30:00,41.23,41.35,41.16,41.26,43372.0,39.1868,39.3009,39.1203,39.2154,43372.0
2022-12-30 10:40:00,41.26,41.4,41.24,41.39,42175.0,39.2154,39.3484,39.1964,39.3389,42175.0
2022-12-30 10:50:00,41.39,41.39,41.18,41.21,39283.0,39.3389,39.3389,39.1393,39.1678,39283.0
2022-12-30 11:00:00,41.21,41.34,41.2,41.33,55464.0,39.1678,39.2914,39.1583,39.2819,55464.0
2022-12-30 11:10:00,41.33,41.36,41.27,41.31,71106.0,39.2819,39.3104,39.2249,39.2629,71106.0
2022-12-30 11:20:00,41.3,41.34,41.24,41.26,66822.0,39.2534,39.2914,39.1964,39.2154,66822.0
2022-12-30 11:30:00,41.26,41.45,41.25,41.41,98325.0,39.2154,39.3959,39.2059,39.3579,98325.0
2022-12-30 11:40:00,41.41,41.41,41.32,41.39,56122.0,39.3579,39.3579,39.2724,39.3389,56122.0
2022-12-30 11:50:00,41.39,41.46,41.34,41.45,59605.0,39.3389,39.4055,39.2914,39.3959,59605.0
2022-12-30 12:00:00,41.45,41.46,41.36,41.4,43406.0,39.3959,39.4055,39.3104,39.3484,43406.0
2022-12-30 12:10:00,41.41,41.42,41.34,41.38,57861.0,39.3579,39.3674,39.2914,39.3294,57861.0
2022-12-30 12:20:00,41.38,41.39,41.33,41.35,48718.0,39.3294,39.3389,39.2819,39.3009,48718.0
2022-12-30 12:30:00,41.35,41.44,41.34,41.35,60926.0,39.3009,39.3864,39.2914,39.3009,60926.0
2022-12-30 12:40:00,41.36,41.38,41.31,41.37,54573.0,39.3104,39.3294,39.2629,39.3199,54573.0
2022-12-30 12:50:00,41.37,41.43,41.33,41.42,61265.0,39.3199,39.3769,39.2819,39.3674,61265.0
2022-12-30 13:00:00,41.43,41.44,41.32,41.39,58771.0,39.3769,39.3864,39.2724,39.3389,58771.0
2022-12-30 13:10:00,41.38,41.4,41.2,41.22,66538.0,39.3294,39.3484,39.1583,39.1773,66538.0
2022-12-30 13:20:00,41.22,41.22,41.02,41.09,74590.0,39.1773,39.1773,38.9873,39.0538,74590.0
2022-12-30 13:30:00,41.07,41.24,41.07,41.19,73830.0,39.0348,39.1964,39.0348,39.1488,73830.0
2022-12-30 13:40:00,41.18,41.25,41.14,41.16,58701.0,39.1393,39.2059,39.1013,39.1203,58701.0
2022-12-30 13:50:00,41.16,41.2,41.12,41.15,47285.0,39.1203,39.1583,39.0823,39.1108,47285.0
2022-12-30 14:00:00,41.16,41.17,41.07,41.11,45999.0,39.1203,39.1298,39.0348,39.0728,45999.0
2022-12-30 14:10:00,41.1,41.13,41.06,41.09,53967.0,39.0633,39.0918,39.0253,39.0538,53967.0
2022-12-30 14:20:00,41.1,41.12,41.03,41.11,60537.0,39.0633,39.0823,38.9968,39.0728,60537.0
2022-12-30 14:30:00,41.1,41.16,41.04,41.07,85967.0,39.0633,39.1203,39.0063,39.0348,85967.0
2022-12-30 14:40:00,41.05,41.09,41.0,41.09,82419.0,39.0158,39.0538,38.9682,39.0538,82419.0
2022-12-30 14:50:00,41.08,41.11,41.02,41.02,56987.0,39.0443,39.0728,38.9873,38.9873,56987.0
2022-12-30 15:00:00,41.02,41.23,41.02,41.16,111251.0,38.9873,39.1868,38.9873,39.1203,111251.0
2022-12-30 15:10:00,41.16,41.29,41.16,41.26,68560.0,39.1203,39.2439,39.1203,39.2154,68560.0
2022-12-30 15:20:00,41.26,41.29,41.18,41.2,55319.0,39.2154,39.2439,39.1393,39.1583,55319.0
2022-12-30 15:30:00,41.2,41.35,41.19,41.3,152893.0,39.1583,39.3009,39.1488,39.2534,152893.0
2022-12-30 15:40:00,41.3,41.38,41.26,41.38,128007.0,39.2534,39.3294,39.2154,39.3294,128007.0
2022-12-30 15:50:00,41.38,41.49,41.38,41.48,480067.0,39.3294,39.434,39.3294,39.4245,480067.0
2023-01-03 09:30:00,42.06,42.67,42.05,42.57,177436.0,39.9757,40.5555,39.9662,40.4604,177436.0
2023-01-03 09:40:00,42.58,42.62,42.15,42.23,107327.0,40.4699,40.508,40.0613,40.1373,107327.0
2023-01-03 09:50:00,42.24,42.32,41.84,41.86,52394.0,40.1468,40.2228,39.7666,39.7856,52394.0
2023-01-03 10:00:00,41.84,41.92,41.78,41.85,54045.0,39.7666,39.8427,39.7096,39.7761,54045.0
2023-01-03 10:10:00,41.85,41.85,41.55,41.55,43512.0,39.7761,39.7761,39.491,39.491,43512.0
2023-01-03 10:20:00,41.55,41.84,41.54,41.84,42697.0,39.491,39.7666,39.4815,39.7666,42697.0
2023-01-03 10:30:00,41.82,41.9,41.75,41.86,68267.0,39.7476,39.8236,39.6811,39.7856,68267.0
2023-01-03 10:40:00,41.86,42.02,41.86,42.0,34725.0,39.7856,39.9377,39.7856,39.9187,34725.0
2023-01-03 10:50:00,42.01,42.15,41.89,42.15,41599.0,39.9282,40.0613,39.8141,40.0613,41599.0
2023-01-03 11:00:00,42.15,42.21,41.99,42.0,50857.0,40.0613,40.1183,39.9092,39.9187,50857.0
2023-01-03 11:10:00,41.99,42.0,41.86,41.91,33095.0,39.9092,39.9187,39.7856,39.8332,33095.0
2023-01-03 11:20:00,41.92,41.99,41.85,41.95,51869.0,39.8427,39.9092,39.7761,39.8712,51869.0
2023-01-03 11:30:00,41.93,41.93,41.78,41.84,30463.0,39.8522,39.8522,39.7096,39.7666,30463.0
2023-01-03 11:40:00,41.83,41.85,41.77,41.84,54215.0,39.7571,39.7761,39.7001,39.7666,54215.0
2023-01-03 11:50:00,41.84,41.9,41.79,41.88,34989.0,39.7666,39.8236,39.7191,39.8046,34989.0
2023-01-03 12:00:00,41.88,42.03,41.86,42.01,108787.0,39.8046,39.9472,39.7856,39.9282,108787.0
2023-01-03 12:10:00,42.01,42.07,41.96,41.96,102172.0,39.9282,39.9852,39.8807,39.8807,102172.0
2023-01-03 12:20:00,41.97,42.01,41.81,41.87,82351.0,39.8902,39.9282,39.7381,39.7951,82351.0
2023-01-03 12:30:00,41.87,42.04,41.85,41.97,30854.0,39.7951,39.9567,39.7761,39.8902,30854.0
2023-01-03 12:40:00,41.97,41.97,41.73,41.78,35644.0,39.8902,39.8902,39.6621,39.7096,35644.0
2023-01-03 12:50:00,41.79,41.91,41.76,41.87,54471.0,39.7191,39.8332,39.6906,39.7951,54471.0
2023-01-03 13:00:00,41.87,41.88,41.81,41.85,29915.0,39.7951,39.8046,39.7381,39.7761,29915.0
2023-01-03 13:10:00,41.84,41.93,41.82,41.84,25095.0,39.7666,39.8522,39.7476,39.7666,25095.0
2023-01-03 13:20:00,41.84,42.02,41.8,42.01,61448.0,39.7666,39.9377,39.7286,39.9282,61448.0
2023-01-03 13:30:00,42.01,42.04,41.95,41.96,38335.0,39.9282,39.9567,39.8712,39.8807,38335.0
2023-01-03 13:40:00,41.96,42.02,41.95,41.97,25278.0,39.8807,39.9377,39.8712,39.8902,25278.0
2023-01-03 13:50:00,41.97,42.08,41.96,42.05,33453.0,39.8902,39.9947,39.8807,39.9662,33453.0
2023-01-03 14:00:00,42.06,42.1,41.98,42.0,43138.0,39.9757,40.0137,39.8997,39.9187,43138.0
2023-01-03 14:10:00,41.99,42.03,41.94,41.96,32714.0,39.9092,39.9472,39.8617,39.8807,32714.0
2023-01-03 14:20:00,41.98,42.03,41.96,42.0,57851.0,39.8997,39.9472,39.8807,39.9187,57851.0
2023-01-03 14:30:00,42.0,42.02,41.89,41.93,37067.0,39.9187,39.9377,39.8141,39.8522,37067.0
2023-01-03 14:40:00,41.93,42.22,41.92,42.16,59609.0,39.8522,40.1278,39.8427,40.0708,59609.0
2023-01-03 14:50:00,42.16,42.16,42.02,42.07,62695.0,40.0708,40.0708,39.9377,39.9852,62695.0
2023-01-03 15:00:00,42.07,42.14,42.03,42.12,55115.0,39.9852,40.0518,39.9472,40.0327,55115.0
2023-01-03 15:10:00,42.12,42.24,42.09,42.17,71874.0,40.0327,40.1468,40.0042,40.0803,71874.0
2023-01-03 15:20:00,42.16,42.18,42.09,42.16,84703.0,40.0708,40.0898,40.0042,40.0708,84703.0
2023-01-03 15:30:00,42.17,42.29,42.15,42.22,100802.0,40.0803,40.1943,40.0613,40.1278,100802.0
2023-01-03 15:40:00,42.22,42.23,42.13,42.17,128398.0,40.1278,40.1373,40.0422,40.0803,128398.0
2023-01-03 15:50:00,42.16,42.23,42.12,42.15,517930.0,40.0708,40.1373,40.0327,40.0613,517930.0
2023-01-04 09:30:00,42.75,42.93,42.58,42.71,125706.0,40.6315,40.8026,40.4699,40.5935,125706.0
2023-01-04 09:40:00,42.72,42.84,42.58,42.8,69289.0,40.603,40.7171,40.4699,40.679,69289.0
2023-01-04 09:50:00,42.82,42.94,42.75,42.76,46263.0,40.6981,40.8121,40.6315,40.641,46263.0
2023-01-04 10:00:00,42.76,42.84,42.32,42.4,83065.0,40.641,40.7171,40.2228,40.2989,83065.0
2023-01-04 10:10:00,42.4,42.42,42.28,42.4,78934.0,40.2989,40.3179,40.1848,40.2989,78934.0
2023-01-04 10:20:00,42.4,42.51,42.38,42.5,102473.0,40.2989,40.4034,40.2799,40.3939,102473.0
2023-01-04 10:30:00,42.5,42.59,42.36,42.52,53461.0,40.3939,40.4795,40.2609,40.4129,53461.0
2023-01-04 10:40:00,42.52,42.73,42.47,42.71,52047.0,40.4129,40.6125,40.3654,40.5935,52047.0
2023-01-04 10:50:00,42.72,42.73,42.6,42.71,46259.0,40.603,40.6125,40.489,40.5935,46259.0
2023-01-04 11:00:00,42.72,42.81,42.64,42.78,51143.0,40.603,40.6886,40.527,40.66,51143.0
2023-01-04 11:10:00,42.79,42.86,42.77,42.79,41941.0,40.6695,40.7361,40.6505,40.6695,41941.0
2023-01-04 11:20:00,42.8,42.8,42.65,42.72,57180.0,40.679,40.679,40.5365,40.603,57180.0
2023-01-04 11:30:00,42.73,43.08,42.73,43.05,44274.0,40.6125,40.9452,40.6125,40.9167,44274.0
2023-01-04 11:40:00,43.06,43.15,43.06,43.11,43358.0,40.9262,41.0117,40.9262,40.9737,43358.0
2023-01-04 11:50:00,43.1,43.2,43.08,43.12,43762.0,40.9642,41.0592,40.9452,40.9832,43762.0
2023-01-04 12:00:00,43.12,43.14,43.08,43.09,33088.0,40.9832,41.0022,40.9452,40.9547,33088.0
2023-01-04 12:10:00,43.09,43.13,43.04,43.04,27156.0,40.9547,40.9927,40.9072,40.9072,27156.0
2023-01-04 12:20:00,43.05,43.17,43.05,43.15,32337.0,40.9167,41.0307,40.9167,41.0117,32337.0
2023-01-04 12:30:00,43.15,43.22,43.14,43.2,22494.0,41.0117,41.0782,41.0022,41.0592,22494.0
2023-01-04 12:40:00,43.2,43.21,43.13,43.15,44364.0,41.0592,41.0687,40.9927,41.0117,44364.0
2023-01-04 12:50:00,43.15,43.18,43.04,43.05,33074.0,41.0117,41.0402,40.9072,40.9167,33074.0
2023-01-04 13:00:00,43.05,43.1,42.97,43.09,33573.0,40.9167,40.9642,40.8406,40.9547,33573.0
2023-01-04 13:10:00,43.1,43.21,43.09,43.18,48029.0,40.9642,41.0687,40.9547,41.0402,48029.0
2023-01-04 13:20:00,43.18,43.24,43.13,43.15,119577.0,41.0402,41.0972,40.9927,41.0117,119577.0
2023-01-04 13:30:00,43.15,43.27,43.15,43.25,52572.0,41.0117,41.1258,41.0117,41.1067,52572.0
2023-01-04 13:40:00,43.26,43.34,43.25,43.27,48092.0,41.1163,41.1923,41.1067,41.1258,48092.0
2023-01-04 13:50:00,43.27,43.33,43.2,43.21,31331.0,41.1258,41.1828,41.0592,41.0687,31331.0
2023-01-04 14:00:00,43.17,43.34,42.88,43.0,78560.0,41.0307,41.1923,40.7551,40.8691,78560.0
2023-01-04 14:10:00,43.02,43.26,42.96,43.23,46609.0,40.8881,41.1163,40.8311,41.0877,46609.0
2023-01-04 14:20:00,43.22,43.22,42.8,42.83,48524.0,41.0782,41.0782,40.679,40.7076,48524.0
2023-01-04 14:30:00,42.84,42.95,42.8,42.89,38034.0,40.7171,40.8216,40.679,40.7646,38034.0
2023-01-04 14:40:00,42.89,43.07,42.86,43.01,37280.0,40.7646,40.9357,40.7361,40.8786,37280.0
2023-01-04 14:50:00,43.01,43.18,42.96,43.16,49538.0,40.8786,41.0402,40.8311,41.0212,49538.0
2023-01-04 15:00:00,43.17,43.26,43.15,43.25,50161.0,41.0307,41.1163,41.0117,41.1067,50161.0
2023-01-04 15:10:00,43.25,43.26,43.15,43.19,76553.0,41.1067,41.1163,41.0117,41.0497,76553.0
2023-01-04 15:20:00,43.2,43.22,43.0,43.01,67112.0,41.0592,41.0782,40.8691,40.8786,67112.0
2023-01-04 15:30:00,43.0,43.0,42.83,42.88,71475.0,40.8691,40.8691,40.7076,40.7551,71475.0
2023-01-04 15:40:00,42.87,42.88,42.78,42.88,104337.0,40.7456,40.7551,40.66,40.7551,104337.0
2023-01-04 15:50:00,42.88,43.11,42.88,43.09,337247.0,40.7551,40.9737,40.7551,40.9547,337247.0
2023-01-05 09:30:00,42.85,43.1,42.61,42.66,110423.0,40.7266,40.9642,40.4985,40.546,110423.0
2023-01-05 09:40:00,42.65,42.72,42.53,42.67,61439.0,40.5365,40.603,40.4224,40.5555,61439.0
2023-01-05 09:50:00,42.68,42.89,42.65,42.77,74726.0,40.565,40.7646,40.5365,40.6505,74726.0
2023-01-05 10:00:00,42.76,43.0,42.69,42.86,65810.0,40.641,40.8691,40.5745,40.7361,65810.0
2023-01-05 10:10:00,42.85,42.89,42.78,42.83,49199.0,40.7266,40.7646,40.66,40.7076,49199.0
2023-01-05 10:20:00,42.83,42.84,42.65,42.66,52600.0,40.7076,40.7171,40.5365,40.546,52600.0
2023-01-05 10:30:00,42.66,42.77,42.63,42.65,127899.0,40.546,40.6505,40.5175,40.5365,127899.0
2023-01-05 10:40:00,42.65,42.79,42.6,42.73,104609.0,40.5365,40.6695,40.489,40.6125,104609.0
2023-01-05 10:50:00,42.74,42.77,42.59,42.64,71609.0,40.622,40.6505,40.4795,40.527,71609.0
2023-01-05 11:00:00,42.65,42.74,42.6,42.73,30287.0,40.5365,40.622,40.489,40.6125,30287.0
2023-01-05 11:10:00,42.74,42.84,42.74,42.8,36807.0,40.622,40.7171,40.622,40.679,36807.0
2023-01-05 11:20:00,42.8,42.8,42.72,42.8,26694.0,40.679,40.679,40.603,40.679,26694.0
2023-01-05 11:30:00,42.79,42.84,42.77,42.82,39911.0,40.6695,40.7171,40.6505,40.6981,39911.0
2023-01-05 11:40:00,42.82,42.98,42.81,42.9,43742.0,40.6981,40.8501,40.6886,40.7741,43742.0
2023-01-05 11:50:00,42.9,42.9,42.82,42.84,32014.0,40.7741,40.7741,40.6981,40.7171,32014.0
2023-01-05 12:00:00,42.83,43.02,42.83,42.99,31841.0,40.7076,40.8881,40.7076,40.8596,31841.0
2023-01-05 12:10:00,43.0,43.0,42.86,42.86,44996.0,40.8691,40.8691,40.7361,40.7361,44996.0
2023-01-05 12:20:00,42.86,42.97,42.86,42.88,36944.0,40.7361,40.8406,40.7361,40.7551,36944.0
2023-01-05 12:30:00,42.88,43.0,42.87,42.92,39641.0,40.7551,40.8691,40.7456,40.7931,39641.0
2023-01-05 12:40:00,42.92,42.95,42.87,42.88,26927.0,40.7931,40.8216,40.7456,40.7551,26927.0
2023-01-05 12:50:00,42.89,42.99,42.87,42.96,35250.0,40.7646,40.8596,40.7456,40.8311,35250.0
2023-01-05 13:00:00,42.95,43.01,42.91,42.99,40370.0,40.8216,40.8786,40.7836,40.8596,40370.0
2023-01-05 13:10:00,42.98,42.99,42.93,42.96,41442.0,40.8501,40.8596,40.8026,40.8311,41442.0
2023-01-05 13:20:00,42.96,43.29,42.95,43.22,75043.0,40.8311,41.1448,40.8216,41.0782,75043.0
2023-01-05 13:30:00,43.22,43.28,43.17,43.21,44450.0,41.0782,41.1353,41.0307,41.0687,44450.0
2023-01-05 13:40:00,43.22,43.25,43.16,43.19,28497.0,41.0782,41.1067,41.0212,41.0497,28497.0
2023-01-05 13:50:00,43.18,43.25,43.15,43.18,25003.0,41.0402,41.1067,41.0117,41.0402,25003.0
2023-01-05 14:00:00,43.18,43.25,43.16,43.23,38287.0,41.0402,41.1067,41.0212,41.0877,38287.0
2023-01-05 14:10:00,43.24,43.24,43.15,43.24,28280.0,41.0972,41.0972,41.0117,41.0972,28280.0
2023-01-05 14:20:00,43.24,43.26,43.18,43.19,26967.0,41.0972,41.1163,41.0402,41.0497,26967.0
2023-01-05 14:30:00,43.2,43.36,43.19,43.3,37201.0,41.0592,41.2113,41.0497,41.1543,37201.0
2023-01-05 14:40:00,43.3,43.36,43.24,43.32,56129.0,41.1543,41.2113,41.0972,41.1733,56129.0
2023-01-05 14:50:00,43.32,43.33,43.18,43.19,47488.0,41.1733,41.1828,41.0402,41.0497,47488.0
2023-01-05 15:00:00,43.19,43.19,43.1,43.13,25936.0,41.0497,41.0497,40.9642,40.9927,25936.0
2023-01-05 15:10:00,43.13,43.17,43.1,43.12,33123.0,40.9927,41.0307,40.9642,40.9832,33123.0
2023-01-05 15:20:00,43.11,43.15,43.07,43.09,38782.0,40.9737,41.0117,40.9357,40.9547,38782.0
2023-01-05 15:30:00,43.09,43.15,43.05,43.13,58283.0,40.9547,41.0117,40.9167,40.9927,58283.0
2023-01-05 15:40:00,43.13,43.18,43.08,43.13,84609.0,40.9927,41.0402,40.9452,40.9927,84609.0
2023-01-05 15:50:00,43.13,43.15,43.06,43.09,343677.0,40.9927,41.0117,40.9262,40.9547,343677.0
2023-01-06 09:30:00,43.62,43.85,43.34,43.34,99434.0,41.4584,41.677,41.1923,41.1923,99434.0
2023-01-06 09:40:00,43.35,43.38,43.06,43.23,52796.0,41.2018,41.2303,40.9262,41.0877,52796.0
2023-01-06 09:50:00,43.23,43.42,43.23,43.29,54387.0,41.0877,41.2683,41.0877,41.1448,54387.0
2023-01-06 10:00:00,43.3,43.62,43.29,43.55,74524.0,41.1543,41.4584,41.1448,41.3919,74524.0
2023-01-06 10:10:00,43.54,43.7,43.51,43.7,74244.0,41.3824,41.5344,41.3539,41.5344,74244.0
2023-01-06 10:20:00,43.72,43.77,43.6,43.69,107930.0,41.5535,41.601,41.4394,41.5249,107930.0
2023-01-06 10:30:00,43.7,43.94,43.7,43.94,56404.0,41.5344,41.7626,41.5344,41.7626,56404.0
2023-01-06 10:40:00,43.94,44.04,43.87,43.99,96319.0,41.7626,41.8576,41.696,41.8101,96319.0
2023-01-06 10:50:00,44.0,44.14,43.99,44.12,59140.0,41.8196,41.9526,41.8101,41.9336,59140.0
2023-01-06 11:00:00,44.13,44.33,44.08,44.27,83984.0,41.9431,42.1332,41.8956,42.0762,83984.0
2023-01-06 11:10:00,44.27,44.31,44.17,44.27,111500.0,42.0762,42.1142,41.9812,42.0762,111500.0
2023-01-06 11:20:00,44.27,44.41,44.25,44.26,75439.0,42.0762,42.2093,42.0572,42.0667,75439.0
2023-01-06 11:30:00,44.27,44.38,44.19,44.38,56424.0,42.0762,42.1808,42.0002,42.1808,56424.0
2023-01-06 11:40:00,44.39,44.43,44.36,44.39,54696.0,42.1903,42.2283,42.1617,42.1903,54696.0
2023-01-06 11:50:00,44.39,44.57,44.39,44.48,39398.0,42.1903,42.3613,42.1903,42.2758,39398.0
2023-01-06 12:00:00,44.49,44.61,44.49,44.57,114364.0,42.2853,42.3994,42.2853,42.3613,114364.0
2023-01-06 12:10:00,44.58,44.65,44.56,44.64,62274.0,42.3708,42.4374,42.3518,42.4279,62274.0
2023-01-06 12:20:00,44.64,44.68,44.58,44.59,64765.0,42.4279,42.4659,42.3708,42.3803,64765.0
2023-01-06 12:30:00,44.61,44.65,44.54,44.59,37729.0,42.3994,42.4374,42.3328,42.3803,37729.0
2023-01-06 12:40:00,44.58,44.66,44.54,44.64,24982.0,42.3708,42.4469,42.3328,42.4279,24982.0
2023-01-06 12:50:00,44.64,44.66,44.53,44.56,41641.0,42.4279,42.4469,42.3233,42.3518,41641.0
2023-01-06 13:00:00,44.57,44.62,44.51,44.6,39744.0,42.3613,42.4089,42.3043,42.3898,39744.0
2023-01-06 13:10:00,44.61,44.74,44.58,44.7,42102.0,42.3994,42.5229,42.3708,42.4849,42102.0
2023-01-06 13:20:00,44.7,44.83,44.69,44.83,92961.0,42.4849,42.6085,42.4754,42.6085,92961.0
2023-01-06 13:30:00,44.83,44.87,44.79,44.82,96785.0,42.6085,42.6465,42.5704,42.5989,96785.0
2023-01-06 13:40:00,44.83,44.94,44.83,44.87,63161.0,42.6085,42.713,42.6085,42.6465,63161.0
2023-01-06 13:50:00,44.87,44.98,44.84,44.96,81510.0,42.6465,42.751,42.618,42.732,81510.0
2023-01-06 14:00:00,44.97,45.0,44.94,44.98,123900.0,42.7415,42.77,42.713,42.751,123900.0
2023-01-06 14:10:00,44.99,45.12,44.98,45.11,51393.0,42.7605,42.8841,42.751,42.8746,51393.0
2023-01-06 14:20:00,45.11,45.17,45.09,45.14,72874.0,42.8746,42.9316,42.8556,42.9031,72874.0
2023-01-06 14:30:00,45.14,45.23,45.12,45.23,47876.0,42.9031,42.9886,42.8841,42.9886,47876.0
2023-01-06 14:40:00,45.22,45.25,45.17,45.22,100558.0,42.9791,43.0076,42.9316,42.9791,100558.0
2023-01-06 14:50:00,45.23,45.36,45.21,45.3,88588.0,42.9886,43.1122,42.9696,43.0552,88588.0
2023-01-06 15:00:00,45.31,45.44,45.3,45.41,74275.0,43.0647,43.1882,43.0552,43.1597,74275.0
2023-01-06 15:10:00,45.41,45.45,45.32,45.4,110036.0,43.1597,43.1977,43.0742,43.1502,110036.0
2023-01-06 15:20:00,45.4,45.4,45.24,45.26,87594.0,43.1502,43.1502,42.9981,43.0171,87594.0
2023-01-06 15:30:00,45.26,45.34,45.25,45.32,139412.0,43.0171,43.0932,43.0076,43.0742,139412.0
2023-01-06 15:40:00,45.32,45.39,45.27,45.28,132610.0,43.0742,43.1407,43.0266,43.0362,132610.0
2023-01-06 15:50:00,45.27,45.28,45.09,45.11,634534.0,43.0266,43.0362,42.8556,42.8746,634534.0
2023-01-09 09:30:00,44.76,45.44,44.75,45.05,378091.0,42.5419,43.1882,42.5324,42.8175,378091.0
2023-01-09 09:40:00,45.06,45.4,44.98,45.37,234494.0,42.8271,43.1502,42.751,43.1217,234494.0
2023-01-09 09:50:00,45.39,45.44,45.27,45.37,49365.0,43.1407,43.1882,43.0266,43.1217,49365.0
2023-01-09 10:00:00,45.4,45.42,44.98,45.07,66738.0,43.1502,43.1692,42.751,42.8366,66738.0
2023-01-09 10:10:00,45.08,45.11,44.87,44.94,98826.0,42.8461,42.8746,42.6465,42.713,98826.0
2023-01-09 10:20:00,44.93,45.0,44.85,44.87,78133.0,42.7035,42.77,42.6275,42.6465,78133.0
2023-01-09 10:30:00,44.88,44.94,44.82,44.84,65089.0,42.656,42.713,42.5989,42.618,65089.0
2023-01-09 10:40:00,44.84,44.99,44.81,44.95,87966.0,42.618,42.7605,42.5894,42.7225,87966.0
2023-01-09 10:50:00,44.96,45.02,44.73,44.74,137690.0,42.732,42.789,42.5134,42.5229,137690.0
2023-01-09 11:00:00,44.73,44.98,44.72,44.94,74400.0,42.5134,42.751,42.5039,42.713,74400.0
2023-01-09 11:10:00,44.96,44.96,44.77,44.78,68619.0,42.732,42.732,42.5514,42.5609,68619.0
2023-01-09 11:20:00,44.78,44.78,44.65,44.66,80052.0,42.5609,42.5609,42.4374,42.4469,80052.0
2023-01-09 11:30:00,44.66,44.68,44.49,44.51,77759.0,42.4469,42.4659,42.2853,42.3043,77759.0
2023-01-09 11:40:00,44.5,44.53,44.44,44.49,65141.0,42.2948,42.3233,42.2378,42.2853,65141.0
2023-01-09 11:50:00,44.5,44.52,44.36,44.52,87812.0,42.2948,42.3138,42.1617,42.3138,87812.0
2023-01-09 12:00:00,44.52,44.52,44.34,44.39,63988.0,42.3138,42.3138,42.1427,42.1903,63988.0
2023-01-09 12:10:00,44.39,44.46,44.24,44.25,57603.0,42.1903,42.2568,42.0477,42.0572,57603.0
2023-01-09 12:20:00,44.25,44.28,44.18,44.23,124127.0,42.0572,42.0857,41.9907,42.0382,124127.0
2023-01-09 12:30:00,44.22,44.24,43.97,43.98,105160.0,42.0287,42.0477,41.7911,41.8006,105160.0
2023-01-09 12:40:00,43.97,44.05,43.92,43.93,86965.0,41.7911,41.8671,41.7435,41.753,86965.0
2023-01-09 12:50:00,43.94,43.99,43.92,43.93,50180.0,41.7626,41.8101,41.7435,41.753,50180.0
2023-01-09 13:00:00,43.93,43.95,43.82,43.82,92237.0,41.753,41.7721,41.6485,41.6485,92237.0
2023-01-09 13:10:00,43.82,43.92,43.73,43.92,95608.0,41.6485,41.7435,41.563,41.7435,95608.0
2023-01-09 13:20:00,43.92,44.09,43.91,44.09,99647.0,41.7435,41.9051,41.734,41.9051,99647.0
2023-01-09 13:30:00,44.09,44.1,43.84,43.9,54871.0,41.9051,41.9146,41.6675,41.7245,54871.0
2023-01-09 13:40:00,43.89,43.9,43.63,43.69,108674.0,41.715,41.7245,41.4679,41.5249,108674.0
2023-01-09 13:50:00,43.69,43.89,43.65,43.88,134376.0,41.5249,41.715,41.4869,41.7055,134376.0
2023-01-09 14:00:00,43.88,43.92,43.73,43.8,115570.0,41.7055,41.7435,41.563,41.6295,115570.0
2023-01-09 14:10:00,43.8,43.85,43.71,43.84,98125.0,41.6295,41.677,41.544,41.6675,98125.0
2023-01-09 14:20:00,43.85,43.97,43.84,43.95,62418.0,41.677,41.7911,41.6675,41.7721,62418.0
2023-01-09 14:30:00,43.95,43.97,43.85,43.86,76365.0,41.7721,41.7911,41.677,41.6865,76365.0
2023-01-09 14:40:00,43.86,43.93,43.84,43.93,131082.0,41.6865,41.753,41.6675,41.753,131082.0
2023-01-09 14:50:00,43.93,43.96,43.76,43.77,89548.0,41.753,41.7816,41.5915,41.601,89548.0
2023-01-09 15:00:00,43.77,43.82,43.73,43.8,50232.0,41.601,41.6485,41.563,41.6295,50232.0
2023-01-09 15:10:00,43.81,43.82,43.68,43.72,64355.0,41.639,41.6485,41.5154,41.5535,64355.0
2023-01-09 15:20:00,43.73,43.78,43.62,43.64,78324.0,41.563,41.6105,41.4584,41.4774,78324.0
2023-01-09 15:30:00,43.65,43.67,43.54,43.62,163168.0,41.4869,41.5059,41.3824,41.4584,163168.0
2023-01-09 15:40:00,43.61,43.76,43.54,43.58,198623.0,41.4489,41.5915,41.3824,41.4204,198623.0
2023-01-09 15:50:00,43.58,43.61,43.44,43.52,602232.0,41.4204,41.4489,41.2873,41.3634,602232.0
2023-01-10 09:30:00,43.5,43.97,43.32,43.86,128834.0,41.3444,41.7911,41.1733,41.6865,128834.0
2023-01-10 09:40:00,43.87,44.09,43.75,44.06,158874.0,41.696,41.9051,41.582,41.8766,158874.0
2023-01-10 09:50:00,44.05,44.26,43.95,44.04,85031.0,41.8671,42.0667,41.7721,41.8576,85031.0
2023-01-10 10:00:00,44.05,44.14,43.98,44.07,60676.0,41.8671,41.9526,41.8006,41.8861,60676.0
2023-01-10 10:10:00,44.07,44.28,44.04,44.18,72759.0,41.8861,42.0857,41.8576,41.9907,72759.0
2023-01-10 10:20:00,44.17,44.21,44.02,44.06,51250.0,41.9812,42.0192,41.8386,41.8766,51250.0
2023-01-10 10:30:00,44.05,44.06,43.74,43.81,64959.0,41.8671,41.8766,41.5725,41.639,64959.0
2023-01-10 10:40:00,43.8,43.81,43.64,43.76,53110.0,41.6295,41.639,41.4774,41.5915,53110.0
2023-01-10 10:50:00,43.77,44.04,43.77,44.02,48608.0,41.601,41.8576,41.601,41.8386,48608.0
2023-01-10 11:00:00,44.03,44.11,44.0,44.05,38270.0,41.8481,41.9241,41.8196,41.8671,38270.0
2023-01-10 11:10:00,44.04,44.17,44.03,44.12,45846.0,41.8576,41.9812,41.8481,41.9336,45846.0
2023-01-10 11:20:00,44.13,44.25,44.13,44.21,40220.0,41.9431,42.0572,41.9431,42.0192,40220.0
2023-01-10 11:30:00,44.21,44.35,44.21,44.27,41454.0,42.0192,42.1522,42.0192,42.0762,41454.0
2023-01-10 11:40:00,44.27,44.35,44.27,44.34,46904.0,42.0762,42.1522,42.0762,42.1427,46904.0
2023-01-10 11:50:00,44.34,44.36,44.26,44.3,33977.0,42.1427,42.1617,42.0667,42.1047,33977.0
2023-01-10 12:00:00,44.29,44.37,44.17,44.36,42671.0,42.0952,42.1712,41.9812,42.1617,42671.0
2023-01-10 12:10:00,44.37,44.51,44.37,44.48,36269.0,42.1712,42.3043,42.1712,42.2758,36269.0
2023-01-10 12:20:00,44.48,44.53,44.43,44.46,33686.0,42.2758,42.3233,42.2283,42.2568,33686.0
2023-01-10 12:30:00,44.47,44.55,44.45,44.55,42787.0,42.2663,42.3423,42.2473,42.3423,42787.0
2023-01-10 12:40:00,44.55,44.57,44.47,44.53,27984.0,42.3423,42.3613,42.2663,42.3233,27984.0
2023-01-10 12:50:00,44.54,44.58,44.53,44.57,34587.0,42.3328,42.3708,42.3233,42.3613,34587.0
2023-01-10 13:00:00,44.57,44.66,44.5,44.66,111476.0,42.3613,42.4469,42.2948,42.4469,111476.0
2023-01-10 13:10:00,44.66,44.67,44.56,44.59,35187.0,42.4469,42.4564,42.3518,42.3803,35187.0
2023-01-10 13:20:00,44.59,44.59,44.52,44.55,42019.0,42.3803,42.3803,42.3138,42.3423,42019.0
2023-01-10 13:30:00,44.54,44.63,44.52,44.59,47386.0,42.3328,42.4184,42.3138,42.3803,47386.0
2023-01-10 13:40:00,44.59,44.62,44.54,44.57,40532.0,42.3803,42.4089,42.3328,42.3613,40532.0
2023-01-10 13:50:00,44.57,44.58,44.46,44.56,54451.0,42.3613,42.3708,42.2568,42.3518,54451.0
2023-01-10 14:00:00,44.56,44.59,44.53,44.57,60381.0,42.3518,42.3803,42.3233,42.3613,60381.0
2023-01-10 14:10:00,44.57,44.72,44.56,44.71,42945.0,42.3613,42.5039,42.3518,42.4944,42945.0
2023-01-10 14:20:00,44.71,44.72,44.59,44.63,46368.0,42.4944,42.5039,42.3803,42.4184,46368.0
2023-01-10 14:30:00,44.63,44.64,44.54,44.57,45595.0,42.4184,42.4279,42.3328,42.3613,45595.0
2023-01-10 14:40:00,44.56,44.61,44.54,44.6,33484.0,42.3518,42.3994,42.3328,42.3898,33484.0
2023-01-10 14:50:00,44.61,44.61,44.54,44.59,38237.0,42.3994,42.3994,42.3328,42.3803,38237.0
2023-01-10 15:00:00,44.59,44.63,44.54,44.63,55023.0,42.3803,42.4184,42.3328,42.4184,55023.0
2023-01-10 15:10:00,44.63,44.68,44.58,44.67,70787.0,42.4184,42.4659,42.3708,42.4564,70787.0
2023-01-10 15:20:00,44.66,44.69,44.64,44.69,55520.0,42.4469,42.4754,42.4279,42.4754,55520.0
2023-01-10 15:30:00,44.69,44.9,44.69,44.86,145871.0,42.4754,42.675,42.4754,42.637,145871.0
2023-01-10 15:40:00,44.86,44.98,44.83,44.95,154960.0,42.637,42.751,42.6085,42.7225,154960.0
2023-01-10 15:50:00,44.95,45.13,44.94,45.09,547755.0,42.7225,42.8936,42.713,42.8556,547755.0
2023-01-11 09:30:00,45.69,46.41,45.57,46.09,404878.0,43.4258,44.1102,43.3118,43.806,404878.0
2023-01-11 09:40:00,46.09,46.13,45.6,45.6,92373.0,43.806,43.844,43.3403,43.3403,92373.0
2023-01-11 09:50:00,45.6,45.78,45.55,45.59,66355.0,43.3403,43.5114,43.2928,43.3308,66355.0
2023-01-11 10:00:00,45.59,45.97,45.51,45.97,98860.0,43.3308,43.692,43.2548,43.692,98860.0
2023-01-11 10:10:00,45.97,46.01,45.67,45.8,68105.0,43.692,43.73,43.4068,43.5304,68105.0
2023-01-11 10:20:00,45.79,45.9,45.76,45.89,36483.0,43.5209,43.6254,43.4924,43.6159,36483.0
2023-01-11 10:30:00,45.89,45.89,45.63,45.73,56890.0,43.6159,43.6159,43.3688,43.4639,56890.0
2023-01-11 10:40:00,45.73,45.77,45.66,45.72,46739.0,43.4639,43.5019,43.3973,43.4543,46739.0
2023-01-11 10:50:00,45.71,45.72,45.56,45.58,40802.0,43.4448,43.4543,43.3023,43.3213,40802.0
2023-01-11 11:00:00,45.59,45.85,45.58,45.84,36451.0,43.3308,43.5779,43.3213,43.5684,36451.0
2023-01-11 11:10:00,45.84,45.98,45.82,45.95,45634.0,43.5684,43.7015,43.5494,43.6729,45634.0
2023-01-11 11:20:00,45.96,46.17,45.94,46.17,55488.0,43.6825,43.882,43.6634,43.882,55488.0
2023-01-11 11:30:00,46.17,46.24,46.03,46.05,77516.0,43.882,43.9486,43.749,43.768,77516.0
2023-01-11 11:40:00,46.05,46.12,46.05,46.1,36598.0,43.768,43.8345,43.768,43.8155,36598.0
2023-01-11 11:50:00,46.11,46.11,45.96,46.01,29851.0,43.825,43.825,43.6825,43.73,29851.0
2023-01-11 12:00:00,46.02,46.13,46.0,46.13,39762.0,43.7395,43.844,43.7205,43.844,39762.0
2023-01-11 12:10:00,46.13,46.18,45.98,46.03,41898.0,43.844,43.8916,43.7015,43.749,41898.0
2023-01-11 12:20:00,46.02,46.07,45.99,46.02,28357.0,43.7395,43.787,43.711,43.7395,28357.0
2023-01-11 12:30:00,46.03,46.07,46.0,46.04,25410.0,43.749,43.787,43.7205,43.7585,25410.0
2023-01-11 12:40:00,46.04,46.22,46.04,46.22,26725.0,43.7585,43.9296,43.7585,43.9296,26725.0
2023-01-11 12:50:00,46.24,46.26,46.15,46.16,56964.0,43.9486,43.9676,43.863,43.8725,56964.0
2023-01-11 13:00:00,46.16,46.29,46.16,46.28,29623.0,43.8725,43.9961,43.8725,43.9866,29623.0
2023-01-11 13:10:00,46.28,46.33,46.15,46.23,44325.0,43.9866,44.0341,43.863,43.9391,44325.0
2023-01-11 13:20:00,46.22,46.31,46.19,46.3,19234.0,43.9296,44.0151,43.9011,44.0056,19234.0
2023-01-11 13:30:00,46.28,46.34,46.27,46.33,25776.0,43.9866,44.0436,43.9771,44.0341,25776.0
2023-01-11 13:40:00,46.33,46.36,46.31,46.34,31307.0,44.0341,44.0626,44.0151,44.0436,31307.0
2023-01-11 13:50:00,46.34,46.34,46.22,46.28,24071.0,44.0436,44.0436,43.9296,43.9866,24071.0
2023-01-11 14:00:00,46.28,46.31,46.2,46.26,45449.0,43.9866,44.0151,43.9106,43.9676,45449.0
2023-01-11 14:10:00,46.27,46.39,46.26,46.38,62461.0,43.9771,44.0911,43.9676,44.0816,62461.0
2023-01-11 14:20:00,46.38,46.47,46.37,46.44,98106.0,44.0816,44.1672,44.0721,44.1387,98106.0
2023-01-11 14:30:00,46.44,46.58,46.43,46.54,60037.0,44.1387,44.2717,44.1292,44.2337,60037.0
2023-01-11 14:40:00,46.54,46.58,46.5,46.53,53710.0,44.2337,44.2717,44.1957,44.2242,53710.0
2023-01-11 14:50:00,46.53,46.54,46.42,46.49,79549.0,44.2242,44.2337,44.1197,44.1862,79549.0
2023-01-11 15:00:00,46.5,46.61,46.49,46.6,101148.0,44.1957,44.3002,44.1862,44.2907,101148.0
2023-01-11 15:10:00,46.6,46.67,46.56,46.63,92062.0,44.2907,44.3573,44.2527,44.3193,92062.0
2023-01-11 15:20:00,46.64,46.65,46.52,46.53,87193.0,44.3288,44.3383,44.2147,44.2242,87193.0
2023-01-11 15:30:00,46.53,46.58,46.46,46.5,132801.0,44.2242,44.2717,44.1577,44.1957,132801.0
2023-01-11 15:40:00,46.5,46.59,46.46,46.59,133379.0,44.1957,44.2812,44.1577,44.2812,133379.0
2023-01-11 15:50:00,46.59,46.69,46.48,46.62,587005.0,44.2812,44.3763,44.1767,44.3097,587005.0
2023-01-12 09:30:00,46.73,46.8,46.28,46.3,255129.0,44.4143,44.4808,43.9866,44.0056,255129.0
2023-01-12 09:40:00,46.28,46.44,46.01,46.01,110683.0,43.9866,44.1387,43.73,43.73,110683.0
2023-01-12 09:50:00,46.01,46.11,45.9,46.05,144579.0,43.73,43.825,43.6254,43.768,144579.0
2023-01-12 10:00:00,46.04,46.2,45.95,46.06,72003.0,43.7585,43.9106,43.6729,43.7775,72003.0
2023-01-12 10:10:00,46.09,46.54,46.08,46.32,51309.0,43.806,44.2337,43.7965,44.0246,51309.0
2023-01-12 10:20:00,46.34,46.41,46.17,46.23,35392.0,44.0436,44.1102,43.882,43.9391,35392.0
2023-01-12 10:30:00,46.23,46.33,46.08,46.31,46754.0,43.9391,44.0341,43.7965,44.0151,46754.0
2023-01-12 10:40:00,46.32,46.33,45.92,46.03,40822.0,44.0246,44.0341,43.6444,43.749,40822.0
2023-01-12 10:50:00,46.02,46.16,45.99,45.99,34190.0,43.7395,43.8725,43.711,43.711,34190.0
2023-01-12 11:00:00,45.99,46.02,45.82,45.94,39523.0,43.711,43.7395,43.5494,43.6634,39523.0
2023-01-12 11:10:00,45.93,46.09,45.89,46.05,30344.0,43.6539,43.806,43.6159,43.768,30344.0
2023-01-12 11:20:00,46.05,46.12,45.95,46.08,39890.0,43.768,43.8345,43.6729,43.7965,39890.0
2023-01-12 11:30:00,46.08,46.09,45.94,46.02,37682.0,43.7965,43.806,43.6634,43.7395,37682.0
2023-01-12 11:40:00,46.01,46.12,45.95,45.96,22164.0,43.73,43.8345,43.6729,43.6825,22164.0
2023-01-12 11:50:00,45.94,46.13,45.91,46.12,28128.0,43.6634,43.844,43.6349,43.8345,28128.0
2023-01-12 12:00:00,46.1,46.11,46.02,46.09,22592.0,43.8155,43.825,43.7395,43.806,22592.0
2023-01-12 12:10:00,46.09,46.16,46.07,46.12,22984.0,43.806,43.8725,43.787,43.8345,22984.0
2023-01-12 12:20:00,46.13,46.15,46.05,46.1,26078.0,43.844,43.863,43.768,43.8155,26078.0
2023-01-12 12:30:00,46.11,46.16,46.09,46.14,31025.0,43.825,43.8725,43.806,43.8535,31025.0
2023-01-12 12:40:00,46.13,46.16,46.04,46.09,21930.0,43.844,43.8725,43.7585,43.806,21930.0
2023-01-12 12:50:00,46.1,46.15,46.09,46.09,24179.0,43.8155,43.863,43.806,43.806,24179.0
2023-01-12 13:00:00,46.1,46.21,46.09,46.2,42141.0,43.8155,43.9201,43.806,43.9106,42141.0
2023-01-12 13:10:00,46.2,46.38,46.19,46.37,51888.0,43.9106,44.0816,43.9011,44.0721,51888.0
2023-01-12 13:20:00,46.37,46.43,45.97,46.04,88048.0,44.0721,44.1292,43.692,43.7585,88048.0
2023-01-12 13:30:00,46.04,46.23,45.94,46.2,29061.0,43.7585,43.9391,43.6634,43.9106,29061.0
2023-01-12 13:40:00,46.2,46.42,46.2,46.41,32278.0,43.9106,44.1197,43.9106,44.1102,32278.0
2023-01-12 13:50:00,46.43,46.45,46.38,46.41,101953.0,44.1292,44.1482,44.0816,44.1102,101953.0
2023-01-12 14:00:00,46.41,46.43,46.33,46.35,39449.0,44.1102,44.1292,44.0341,44.0531,39449.0
2023-01-12 14:10:00,46.36,46.41,46.35,46.39,25260.0,44.0626,44.1102,44.0531,44.0911,25260.0
2023-01-12 14:20:00,46.4,46.41,46.33,46.36,39623.0,44.1006,44.1102,44.0341,44.0626,39623.0
2023-01-12 14:30:00,46.35,46.41,46.32,46.4,40736.0,44.0531,44.1102,44.0246,44.1006,40736.0
2023-01-12 14:40:00,46.41,46.42,46.35,46.38,45306.0,44.1102,44.1197,44.0531,44.0816,45306.0
2023-01-12 14:50:00,46.38,46.4,46.32,46.4,40141.0,44.0816,44.1006,44.0246,44.1006,40141.0
2023-01-12 15:00:00,46.4,46.42,46.3,46.31,48981.0,44.1006,44.1197,44.0056,44.0151,48981.0
2023-01-12 15:10:00,46.31,46.35,46.29,46.32,36773.0,44.0151,44.0531,43.9961,44.0246,36773.0
2023-01-12 15:20:00,46.32,46.41,46.31,46.39,53665.0,44.0246,44.1102,44.0151,44.0911,53665.0
2023-01-12 15:30:00,46.38,46.41,46.33,46.36,79931.0,44.0816,44.1102,44.0341,44.0626,79931.0
2023-01-12 15:40:00,46.36,46.37,46.23,46.25,98312.0,44.0626,44.0721,43.9391,43.9581,98312.0
2023-01-12 15:50:00,46.24,46.47,46.24,46.42,342401.0,43.9486,44.1672,43.9486,44.1197,342401.0
2023-01-13 09:30:00,45.72,45.82,45.44,45.57,134034.0,43.4543,43.5494,43.1882,43.3118,134034.0
2023-01-13 09:40:00,45.61,46.02,45.6,45.94,47510.0,43.3498,43.7395,43.3403,43.6634,47510.0
2023-01-13 09:50:00,45.94,46.05,45.92,45.97,75801.0,43.6634,43.768,43.6444,43.692,75801.0
2023-01-13 10:00:00,45.94,46.2,45.89,46.16,46911.0,43.6634,43.9106,43.6159,43.8725,46911.0
2023-01-13 10:10:00,46.15,46.27,46.1,46.14,49342.0,43.863,43.9771,43.8155,43.8535,49342.0
2023-01-13 10:20:00,46.15,46.19,46.07,46.16,39810.0,43.863,43.9011,43.787,43.8725,39810.0
2023-01-13 10:30:00,46.15,46.2,46.02,46.05,39502.0,43.863,43.9106,43.7395,43.768,39502.0
2023-01-13 10:40:00,46.05,46.15,46.05,46.14,24471.0,43.768,43.863,43.768,43.8535,24471.0
2023-01-13 10:50:00,46.14,46.15,45.96,45.99,32145.0,43.8535,43.863,43.6825,43.711,32145.0
2023-01-13 11:00:00,46.0,46.03,45.93,45.98,26774.0,43.7205,43.749,43.6539,43.7015,26774.0
2023-01-13 11:10:00,45.99,45.99,45.84,45.93,37059.0,43.711,43.711,43.5684,43.6539,37059.0
2023-01-13 11:20:00,45.92,46.06,45.92,46.03,37896.0,43.6444,43.7775,43.6444,43.749,37896.0
2023-01-13 11:30:00,46.03,46.14,45.97,46.1,56323.0,43.749,43.8535,43.692,43.8155,56323.0
2023-01-13 11:40:00,46.11,46.13,46.0,46.05,66060.0,43.825,43.844,43.7205,43.768,66060.0
2023-01-13 11:50:00,46.05,46.09,45.88,45.97,62930.0,43.768,43.806,43.6064,43.692,62930.0
2023-01-13 12:00:00,45.97,45.97,45.88,45.92,30397.0,43.692,43.692,43.6064,43.6444,30397.0
2023-01-13 12:10:00,45.93,46.07,45.89,46.05,38988.0,43.6539,43.787,43.6159,43.768,38988.0
2023-01-13 12:20:00,46.05,46.15,46.05,46.13,29844.0,43.768,43.863,43.768,43.844,29844.0
2023-01-13 12:30:00,46.12,46.16,46.08,46.12,20099.0,43.8345,43.8725,43.7965,43.8345,20099.0
2023-01-13 12:40:00,46.11,46.15,46.1,46.12,21442.0,43.825,43.863,43.8155,43.8345,21442.0
2023-01-13 12:50:00,46.12,46.14,46.08,46.13,23970.0,43.8345,43.8535,43.7965,43.844,23970.0
2023-01-13 13:00:00,46.14,46.16,46.08,46.12,17063.0,43.8535,43.8725,43.7965,43.8345,17063.0
2023-01-13 13:10:00,46.12,46.14,46.05,46.08,19331.0,43.8345,43.8535,43.768,43.7965,19331.0
2023-01-13 13:20:00,46.07,46.21,46.05,46.21,31855.0,43.787,43.9201,43.768,43.9201,31855.0
2023-01-13 13:30:00,46.2,46.26,46.18,46.26,22257.0,43.9106,43.9676,43.8916,43.9676,22257.0
2023-01-13 13:40:00,46.27,46.29,46.22,46.27,58763.0,43.9771,43.9961,43.9296,43.9771,58763.0
2023-01-13 13:50:00,46.27,46.27,46.19,46.22,30251.0,43.9771,43.9771,43.9011,43.9296,30251.0
2023-01-13 14:00:00,46.22,46.24,46.17,46.22,20331.0,43.9296,43.9486,43.882,43.9296,20331.0
2023-01-13 14:10:00,46.22,46.26,46.21,46.22,21243.0,43.9296,43.9676,43.9201,43.9296,21243.0
2023-01-13 14:20:00,46.22,46.24,46.16,46.23,21275.0,43.9296,43.9486,43.8725,43.9391,21275.0
2023-01-13 14:30:00,46.24,46.28,46.19,46.26,30763.0,43.9486,43.9866,43.9011,43.9676,30763.0
2023-01-13 14:40:00,46.26,46.28,46.2,46.27,21487.0,43.9676,43.9866,43.9106,43.9771,21487.0
2023-01-13 14:50:00,46.26,46.29,46.2,46.25,34690.0,43.9676,43.9961,43.9106,43.9581,34690.0
2023-01-13 15:00:00,46.25,46.25,46.17,46.2,27522.0,43.9581,43.9581,43.882,43.9106,27522.0
2023-01-13 15:10:00,46.2,46.27,46.18,46.25,34911.0,43.9106,43.9771,43.8916,43.9581,34911.0
2023-01-13 15:20:00,46.24,46.27,46.21,46.27,35813.0,43.9486,43.9771,43.9201,43.9771,35813.0
2023-01-13 15:30:00,46.28,46.3,46.23,46.29,68558.0,43.9866,44.0056,43.9391,43.9961,68558.0
2023-01-13 15:40:00,46.29,46.29,46.14,46.16,106064.0,43.9961,43.9961,43.8535,43.8725,106064.0
2023-01-13 15:50:00,46.16,46.3,46.11,46.26,423894.0,43.8725,44.0056,43.825,43.9676,423894.0
2023-01-17 09:30:00,46.23,46.44,46.08,46.17,107916.0,43.9391,44.1387,43.7965,43.882,107916.0
2023-01-17 09:40:00,46.16,46.36,46.05,46.2,93287.0,43.8725,44.0626,43.768,43.9106,93287.0
2023-01-17 09:50:00,46.2,46.37,46.12,46.37,86094.0,43.9106,44.0721,43.8345,44.0721,86094.0
2023-01-17 10:00:00,46.38,46.77,46.17,46.72,339198.0,44.0816,44.4523,43.882,44.4048,339198.0
2023-01-17 10:10:00,46.73,46.75,46.57,46.65,35534.0,44.4143,44.4333,44.2622,44.3383,35534.0
2023-01-17 10:20:00,46.66,46.77,46.65,46.72,97750.0,44.3478,44.4523,44.3383,44.4048,97750.0
2023-01-17 10:30:00,46.73,46.77,46.63,46.69,68770.0,44.4143,44.4523,44.3193,44.3763,68770.0
2023-01-17 10:40:00,46.69,46.71,46.45,46.7,77124.0,44.3763,44.3953,44.1482,44.3858,77124.0
2023-01-17 10:50:00,46.69,46.84,46.69,46.8,62962.0,44.3763,44.5188,44.3763,44.4808,62962.0
2023-01-17 11:00:00,46.8,46.82,46.72,46.76,105666.0,44.4808,44.4998,44.4048,44.4428,105666.0
2023-01-17 11:10:00,46.76,46.88,46.71,46.87,88003.0,44.4428,44.5569,44.3953,44.5474,88003.0
2023-01-17 11:20:00,46.87,46.87,46.75,46.79,106296.0,44.5474,44.5474,44.4333,44.4713,106296.0
2023-01-17 11:30:00,46.79,46.94,46.77,46.92,105294.0,44.4713,44.6139,44.4523,44.5949,105294.0
2023-01-17 11:40:00,46.92,46.96,46.88,46.92,72741.0,44.5949,44.6329,44.5569,44.5949,72741.0
2023-01-17 11:50:00,46.91,47.08,46.91,47.04,98395.0,44.5854,44.747,44.5854,44.7089,98395.0
2023-01-17 12:00:00,47.05,47.11,46.96,46.98,84281.0,44.7184,44.7755,44.6329,44.6519,84281.0
2023-01-17 12:10:00,46.98,47.0,46.85,46.86,67276.0,44.6519,44.6709,44.5283,44.5379,67276.0
2023-01-17 12:20:00,46.86,46.91,46.75,46.86,72929.0,44.5379,44.5854,44.4333,44.5379,72929.0
2023-01-17 12:30:00,46.86,46.93,46.8,46.81,54728.0,44.5379,44.6044,44.4808,44.4903,54728.0
2023-01-17 12:40:00,46.8,46.88,46.8,46.84,39716.0,44.4808,44.5569,44.4808,44.5188,39716.0
2023-01-17 12:50:00,46.84,46.99,46.84,46.93,48612.0,44.5188,44.6614,44.5188,44.6044,48612.0
2023-01-17 13:00:00,46.93,46.98,46.91,46.95,29280.0,44.6044,44.6519,44.5854,44.6234,29280.0
2023-01-17 13:10:00,46.95,46.95,46.79,46.8,58401.0,44.6234,44.6234,44.4713,44.4808,58401.0
2023-01-17 13:20:00,46.8,46.82,46.7,46.75,48005.0,44.4808,44.4998,44.3858,44.4333,48005.0
2023-01-17 13:30:00,46.75,46.86,46.72,46.85,48239.0,44.4333,44.5379,44.4048,44.5283,48239.0
2023-01-17 13:40:00,46.84,46.91,46.82,46.9,29801.0,44.5188,44.5854,44.4998,44.5759,29801.0
2023-01-17 13:50:00,46.9,46.9,46.77,46.79,29992.0,44.5759,44.5759,44.4523,44.4713,29992.0
2023-01-17 14:00:00,46.79,46.84,46.75,46.8,36752.0,44.4713,44.5188,44.4333,44.4808,36752.0
2023-01-17 14:10:00,46.8,46.82,46.71,46.77,40902.0,44.4808,44.4998,44.3953,44.4523,40902.0
2023-01-17 14:20:00,46.77,46.77,46.71,46.74,44438.0,44.4523,44.4523,44.3953,44.4238,44438.0
2023-01-17 14:30:00,46.75,46.9,46.71,46.89,91181.0,44.4333,44.5759,44.3953,44.5664,91181.0
2023-01-17 14:40:00,46.9,46.95,46.85,46.87,49512.0,44.5759,44.6234,44.5283,44.5474,49512.0
2023-01-17 14:50:00,46.88,46.91,46.84,46.91,39670.0,44.5569,44.5854,44.5188,44.5854,39670.0
2023-01-17 15:00:00,46.91,47.1,46.89,47.03,75411.0,44.5854,44.766,44.5664,44.6994,75411.0
2023-01-17 15:10:00,47.03,47.03,46.89,46.97,48284.0,44.6994,44.6994,44.5664,44.6424,48284.0
2023-01-17 15:20:00,46.96,46.99,46.84,46.86,75463.0,44.6329,44.6614,44.5188,44.5379,75463.0
2023-01-17 15:30:00,46.86,46.87,46.8,46.82,79218.0,44.5379,44.5474,44.4808,44.4998,79218.0
2023-01-17 15:40:00,46.83,46.83,46.7,46.73,97749.0,44.5093,44.5093,44.3858,44.4143,97749.0
2023-01-17 15:50:00,46.72,46.78,46.66,46.77,366025.0,44.4048,44.4618,44.3478,44.4523,366025.0
2023-01-18 09:30:00,47.0,47.4,46.83,46.88,87779.0,44.6709,45.0511,44.5093,44.5569,87779.0
2023-01-18 09:40:00,46.89,47.12,46.84,46.95,43851.0,44.5664,44.785,44.5188,44.6234,43851.0
2023-01-18 09:50:00,46.98,47.13,46.96,47.13,64116.0,44.6519,44.7945,44.6329,44.7945,64116.0
2023-01-18 10:00:00,47.13,47.26,47.13,47.16,38572.0,44.7945,44.918,44.7945,44.823,38572.0
2023-01-18 10:10:00,47.14,47.34,47.09,47.14,54500.0,44.804,44.9941,44.7565,44.804,54500.0
2023-01-18 10:20:00,47.15,47.26,47.12,47.24,32834.0,44.8135,44.918,44.785,44.899,32834.0
2023-01-18 10:30:00,47.25,47.26,46.92,46.94,59803.0,44.9085,44.918,44.5949,44.6139,59803.0
2023-01-18 10:40:00,46.95,47.03,46.8,46.84,51193.0,44.6234,44.6994,44.4808,44.5188,51193.0
2023-01-18 10:50:00,46.84,46.84,46.62,46.75,45652.0,44.5188,44.5188,44.3097,44.4333,45652.0
2023-01-18 11:00:00,46.75,46.77,46.57,46.61,39926.0,44.4333,44.4523,44.2622,44.3002,39926.0
2023-01-18 11:10:00,46.61,46.64,46.47,46.48,31882.0,44.3002,44.3288,44.1672,44.1767,31882.0
2023-01-18 11:20:00,46.48,46.48,46.33,46.43,30835.0,44.1767,44.1767,44.0341,44.1292,30835.0
2023-01-18 11:30:00,46.43,46.5,46.39,46.46,44105.0,44.1292,44.1957,44.0911,44.1577,44105.0
2023-01-18 11:40:00,46.46,46.53,46.41,46.53,28949.0,44.1577,44.2242,44.1102,44.2242,28949.0
2023-01-18 11:50:00,46.52,46.53,46.38,46.5,26167.0,44.2147,44.2242,44.0816,44.1957,26167.0
2023-01-18 12:00:00,46.49,46.52,46.43,46.49,22317.0,44.1862,44.2147,44.1292,44.1862,22317.0
2023-01-18 12:10:00,46.49,46.6,46.46,46.48,31493.0,44.1862,44.2907,44.1577,44.1767,31493.0
2023-01-18 12:20:00,46.48,46.49,46.35,46.36,23078.0,44.1767,44.1862,44.0531,44.0626,23078.0
2023-01-18 12:30:00,46.36,46.4,46.31,46.34,28026.0,44.0626,44.1006,44.0151,44.0436,28026.0
2023-01-18 12:40:00,46.34,46.4,46.31,46.4,20493.0,44.0436,44.1006,44.0151,44.1006,20493.0
2023-01-18 12:50:00,46.4,46.41,46.3,46.34,18059.0,44.1006,44.1102,44.0056,44.0436,18059.0
2023-01-18 13:00:00,46.34,46.41,46.3,46.33,50278.0,44.0436,44.1102,44.0056,44.0341,50278.0
2023-01-18 13:10:00,46.33,46.44,46.32,46.41,52894.0,44.0341,44.1387,44.0246,44.1102,52894.0
2023-01-18 13:20:00,46.41,46.45,46.34,46.42,51188.0,44.1102,44.1482,44.0436,44.1197,51188.0
2023-01-18 13:30:00,46.41,46.48,46.33,46.44,34517.0,44.1102,44.1767,44.0341,44.1387,34517.0
2023-01-18 13:40:00,46.45,46.53,46.43,46.49,28104.0,44.1482,44.2242,44.1292,44.1862,28104.0
2023-01-18 13:50:00,46.48,46.52,46.47,46.48,24183.0,44.1767,44.2147,44.1672,44.1767,24183.0
2023-01-18 14:00:00,46.49,46.5,46.39,46.44,37446.0,44.1862,44.1957,44.0911,44.1387,37446.0
2023-01-18 14:10:00,46.43,46.49,46.39,46.41,30989.0,44.1292,44.1862,44.0911,44.1102,30989.0
2023-01-18 14:20:00,46.41,46.46,46.37,46.46,29853.0,44.1102,44.1577,44.0721,44.1577,29853.0
2023-01-18 14:30:00,46.46,46.46,46.37,46.41,25543.0,44.1577,44.1577,44.0721,44.1102,25543.0
2023-01-18 14:40:00,46.41,46.43,46.36,46.36,28712.0,44.1102,44.1292,44.0626,44.0626,28712.0
2023-01-18 14:50:00,46.36,46.38,46.32,46.36,23459.0,44.0626,44.0816,44.0246,44.0626,23459.0
2023-01-18 15:00:00,46.36,46.38,46.31,46.32,38270.0,44.0626,44.0816,44.0151,44.0246,38270.0
2023-01-18 15:10:00,46.32,46.34,46.2,46.24,59749.0,44.0246,44.0436,43.9106,43.9486,59749.0
2023-01-18 15:20:00,46.25,46.28,46.21,46.24,51150.0,43.9581,43.9866,43.9201,43.9486,51150.0
2023-01-18 15:30:00,46.23,46.23,46.11,46.12,81616.0,43.9391,43.9391,43.825,43.8345,81616.0
2023-01-18 15:40:00,46.12,46.12,45.95,45.98,160229.0,43.8345,43.8345,43.6729,43.7015,160229.0
2023-01-18 15:50:00,45.98,46.04,45.96,45.98,409207.0,43.7015,43.7585,43.6825,43.7015,409207.0
2023-01-19 09:30:00,45.65,45.93,45.52,45.61,288862.0,43.3878,43.6539,43.2643,43.3498,288862.0
2023-01-19 09:40:00,45.64,45.67,45.26,45.29,60158.0,43.3783,43.4068,43.0171,43.0457,60158.0
2023-01-19 09:50:00,45.32,45.47,45.31,45.42,127127.0,43.0742,43.2167,43.0647,43.1692,127127.0
2023-01-19 10:00:00,45.41,45.54,45.35,45.48,36439.0,43.1597,43.2833,43.1027,43.2262,36439.0
2023-01-19 10:10:00,45.46,45.48,45.24,45.28,87933.0,43.2072,43.2262,42.9981,43.0362,87933.0
2023-01-19 10:20:00,45.29,45.33,45.11,45.12,81738.0,43.0457,43.0837,42.8746,42.8841,81738.0
2023-01-19 10:30:00,45.12,45.14,45.05,45.12,63308.0,42.8841,42.9031,42.8175,42.8841,63308.0
2023-01-19 10:40:00,45.12,45.22,45.11,45.11,52656.0,42.8841,42.9791,42.8746,42.8746,52656.0
2023-01-19 10:50:00,45.12,45.14,44.94,45.03,45141.0,42.8841,42.9031,42.713,42.7985,45141.0
2023-01-19 11:00:00,45.03,45.2,45.02,45.2,45565.0,42.7985,42.9601,42.789,42.9601,45565.0
2023-01-19 11:10:00,45.2,45.46,45.18,45.45,46832.0,42.9601,43.2072,42.9411,43.1977,46832.0
2023-01-19 11:20:00,45.46,45.48,45.36,45.38,42995.0,43.2072,43.2262,43.1122,43.1312,42995.0
2023-01-19 11:30:00,45.39,45.45,45.3,45.32,44394.0,43.1407,43.1977,43.0552,43.0742,44394.0
2023-01-19 11:40:00,45.32,45.35,45.26,45.31,28258.0,43.0742,43.1027,43.0171,43.0647,28258.0
2023-01-19 11:50:00,45.3,45.35,45.23,45.34,17107.0,43.0552,43.1027,42.9886,43.0932,17107.0
2023-01-19 12:00:00,45.34,45.49,45.34,45.4,20540.0,43.0932,43.2357,43.0932,43.1502,20540.0
2023-01-19 12:10:00,45.4,45.49,45.38,45.45,56552.0,43.1502,43.2357,43.1312,43.1977,56552.0
2023-01-19 12:20:00,45.46,45.46,45.35,45.37,14030.0,43.2072,43.2072,43.1027,43.1217,14030.0
2023-01-19 12:30:00,45.37,45.5,45.36,45.5,27533.0,43.1217,43.2452,43.1122,43.2452,27533.0
2023-01-19 12:40:00,45.5,45.56,45.46,45.48,30372.0,43.2452,43.3023,43.2072,43.2262,30372.0
2023-01-19 12:50:00,45.49,45.51,45.46,45.51,19399.0,43.2357,43.2548,43.2072,43.2548,19399.0
2023-01-19 13:00:00,45.53,45.65,45.52,45.58,51041.0,43.2738,43.3878,43.2643,43.3213,51041.0
2023-01-19 13:10:00,45.57,45.6,45.48,45.56,24982.0,43.3118,43.3403,43.2262,43.3023,24982.0
2023-01-19 13:20:00,45.57,45.63,45.5,45.58,25255.0,43.3118,43.3688,43.2452,43.3213,25255.0
2023-01-19 13:30:00,45.59,45.69,45.58,45.69,31525.0,43.3308,43.4258,43.3213,43.4258,31525.0
2023-01-19 13:40:00,45.69,45.74,45.67,45.68,36233.0,43.4258,43.4734,43.4068,43.4163,36233.0
2023-01-19 13:50:00,45.67,45.7,45.62,45.69,22554.0,43.4068,43.4353,43.3593,43.4258,22554.0
2023-01-19 14:00:00,45.69,45.7,45.6,45.66,25106.0,43.4258,43.4353,43.3403,43.3973,25106.0
2023-01-19 14:10:00,45.66,45.75,45.66,45.72,21441.0,43.3973,43.4829,43.3973,43.4543,21441.0
2023-01-19 14:20:00,45.72,45.84,45.72,45.8,30569.0,43.4543,43.5684,43.4543,43.5304,30569.0
2023-01-19 14:30:00,45.8,45.87,45.76,45.82,21733.0,43.5304,43.5969,43.4924,43.5494,21733.0
2023-01-19 14:40:00,45.81,45.89,45.77,45.8,20009.0,43.5399,43.6159,43.5019,43.5304,20009.0
2023-01-19 14:50:00,45.8,45.81,45.73,45.75,21876.0,43.5304,43.5399,43.4639,43.4829,21876.0
2023-01-19 15:00:00,45.75,45.88,45.75,45.76,73662.0,43.4829,43.6064,43.4829,43.4924,73662.0
2023-01-19 15:10:00,45.77,45.84,45.73,45.78,35201.0,43.5019,43.5684,43.4639,43.5114,35201.0
2023-01-19 15:20:00,45.78,45.78,45.66,45.73,25420.0,43.5114,43.5114,43.3973,43.4639,25420.0
2023-01-19 15:30:00,45.72,45.72,45.61,45.62,49040.0,43.4543,43.4543,43.3498,43.3593,49040.0
2023-01-19 15:40:00,45.62,45.63,45.51,45.52,127058.0,43.3593,43.3688,43.2548,43.2643,127058.0
2023-01-19 15:50:00,45.52,45.61,45.49,45.53,325619.0,43.2643,43.3498,43.2357,43.2738,325619.0
2023-01-20 09:30:00,45.76,45.98,45.54,45.57,310355.0,43.4924,43.7015,43.2833,43.3118,310355.0
2023-01-20 09:40:00,45.59,45.71,45.56,45.64,55985.0,43.3308,43.4448,43.3023,43.3783,55985.0
2023-01-20 09:50:00,45.66,45.89,45.63,45.88,48177.0,43.3973,43.6159,43.3688,43.6064,48177.0
2023-01-20 10:00:00,45.88,45.98,45.8,45.91,30287.0,43.6064,43.7015,43.5304,43.6349,30287.0
2023-01-20 10:10:00,45.91,45.92,45.78,45.91,69755.0,43.6349,43.6444,43.5114,43.6349,69755.0
2023-01-20 10:20:00,45.9,46.01,45.88,46.0,42439.0,43.6254,43.73,43.6064,43.7205,42439.0
2023-01-20 10:30:00,46.0,46.05,45.93,45.95,25173.0,43.7205,43.768,43.6539,43.6729,25173.0
2023-01-20 10:40:00,45.96,46.02,45.94,46.0,27480.0,43.6825,43.7395,43.6634,43.7205,27480.0
2023-01-20 10:50:00,45.99,46.02,45.91,45.98,31600.0,43.711,43.7395,43.6349,43.7015,31600.0
2023-01-20 11:00:00,45.99,46.18,45.96,46.15,21716.0,43.711,43.8916,43.6825,43.863,21716.0
2023-01-20 11:10:00,46.16,46.24,46.15,46.2,33508.0,43.8725,43.9486,43.863,43.9106,33508.0
2023-01-20 11:20:00,46.2,46.22,46.1,46.22,47400.0,43.9106,43.9296,43.8155,43.9296,47400.0
2023-01-20 11:30:00,46.22,46.24,46.12,46.13,36120.0,43.9296,43.9486,43.8345,43.844,36120.0
2023-01-20 11:40:00,46.13,46.23,46.1,46.21,23334.0,43.844,43.9391,43.8155,43.9201,23334.0
2023-01-20 11:50:00,46.21,46.21,46.09,46.13,49785.0,43.9201,43.9201,43.806,43.844,49785.0
2023-01-20 12:00:00,46.13,46.18,46.12,46.17,18163.0,43.844,43.8916,43.8345,43.882,18163.0
2023-01-20 12:10:00,46.16,46.28,46.14,46.27,50380.0,43.8725,43.9866,43.8535,43.9771,50380.0
2023-01-20 12:20:00,46.26,46.28,46.21,46.23,17020.0,43.9676,43.9866,43.9201,43.9391,17020.0
2023-01-20 12:30:00,46.23,46.24,46.18,46.2,35320.0,43.9391,43.9486,43.8916,43.9106,35320.0
2023-01-20 12:40:00,46.21,46.23,46.19,46.23,17019.0,43.9201,43.9391,43.9011,43.9391,17019.0
2023-01-20 12:50:00,46.24,46.26,46.2,46.21,18137.0,43.9486,43.9676,43.9106,43.9201,18137.0
2023-01-20 13:00:00,46.21,46.27,46.18,46.21,40627.0,43.9201,43.9771,43.8916,43.9201,40627.0
2023-01-20 13:10:00,46.22,46.27,46.09,46.09,36568.0,43.9296,43.9771,43.806,43.806,36568.0
2023-01-20 13:20:00,46.09,46.14,46.07,46.13,25414.0,43.806,43.8535,43.787,43.844,25414.0
2023-01-20 13:30:00,46.14,46.3,46.14,46.29,33313.0,43.8535,44.0056,43.8535,43.9961,33313.0
2023-01-20 13:40:00,46.3,46.33,46.24,46.33,22255.0,44.0056,44.0341,43.9486,44.0341,22255.0
2023-01-20 13:50:00,46.33,46.34,46.28,46.3,31770.0,44.0341,44.0436,43.9866,44.0056,31770.0
2023-01-20 14:00:00,46.3,46.3,46.24,46.28,22464.0,44.0056,44.0056,43.9486,43.9866,22464.0
2023-01-20 14:10:00,46.27,46.28,46.24,46.26,67734.0,43.9771,43.9866,43.9486,43.9676,67734.0
2023-01-20 14:20:00,46.25,46.3,46.25,46.27,45660.0,43.9581,44.0056,43.9581,43.9771,45660.0
2023-01-20 14:30:00,46.28,46.34,46.27,46.28,28942.0,43.9866,44.0436,43.9771,43.9866,28942.0
2023-01-20 14:40:00,46.28,46.35,46.27,46.32,29532.0,43.9866,44.0531,43.9771,44.0246,29532.0
2023-01-20 14:50:00,46.32,46.34,46.27,46.34,33408.0,44.0246,44.0436,43.9771,44.0436,33408.0
2023-01-20 15:00:00,46.34,46.47,46.33,46.46,37610.0,44.0436,44.1672,44.0341,44.1577,37610.0
2023-01-20 15:10:00,46.47,46.6,46.43,46.58,41230.0,44.1672,44.2907,44.1292,44.2717,41230.0
2023-01-20 15:20:00,46.57,46.58,46.52,46.54,49548.0,44.2622,44.2717,44.2147,44.2337,49548.0
2023-01-20 15:30:00,46.54,46.61,46.52,46.56,54028.0,44.2337,44.3002,44.2147,44.2527,54028.0
2023-01-20 15:40:00,46.55,46.61,46.49,46.61,87003.0,44.2432,44.3002,44.1862,44.3002,87003.0
2023-01-20 15:50:00,46.6,46.73,46.57,46.65,346174.0,44.2907,44.4143,44.2622,44.3383,346174.0
2023-01-23 09:30:00,46.94,47.02,46.57,46.59,95950.0,44.6139,44.6899,44.2622,44.2812,95950.0
2023-01-23 09:40:00,46.62,47.02,46.62,47.0,101101.0,44.3097,44.6899,44.3097,44.6709,101101.0
2023-01-23 09:50:00,47.0,47.15,46.96,47.15,54830.0,44.6709,44.8135,44.6329,44.8135,54830.0
2023-01-23 10:00:00,47.16,47.24,47.11,47.22,89243.0,44.823,44.899,44.7755,44.88,89243.0
2023-01-23 10:10:00,47.23,47.43,47.21,47.29,59534.0,44.8895,45.0796,44.8705,44.9465,59534.0
2023-01-23 10:20:00,47.28,47.3,47.18,47.24,42494.0,44.937,44.956,44.842,44.899,42494.0
2023-01-23 10:30:00,47.26,47.35,47.25,47.32,38953.0,44.918,45.0036,44.9085,44.9751,38953.0
2023-01-23 10:40:00,47.33,47.33,47.2,47.3,41181.0,44.9846,44.9846,44.861,44.956,41181.0
2023-01-23 10:50:00,47.3,47.3,47.18,47.2,52675.0,44.956,44.956,44.842,44.861,52675.0
2023-01-23 11:00:00,47.2,47.55,47.2,47.54,45106.0,44.861,45.1937,44.861,45.1842,45106.0
2023-01-23 11:10:00,47.55,47.57,47.45,47.56,29301.0,45.1937,45.2127,45.0986,45.2032,29301.0
2023-01-23 11:20:00,47.56,47.59,47.41,47.41,40821.0,45.2032,45.2317,45.0606,45.0606,40821.0
2023-01-23 11:30:00,47.41,47.48,47.37,47.39,41881.0,45.0606,45.1271,45.0226,45.0416,41881.0
2023-01-23 11:40:00,47.4,47.41,47.32,47.36,37564.0,45.0511,45.0606,44.9751,45.0131,37564.0
2023-01-23 11:50:00,47.36,47.47,47.3,47.47,29909.0,45.0131,45.1176,44.956,45.1176,29909.0
2023-01-23 12:00:00,47.45,47.47,47.34,47.34,27742.0,45.0986,45.1176,44.9941,44.9941,27742.0
2023-01-23 12:10:00,47.34,47.39,47.33,47.39,23643.0,44.9941,45.0416,44.9846,45.0416,23643.0
2023-01-23 12:20:00,47.39,47.5,47.36,47.5,29339.0,45.0416,45.1461,45.0131,45.1461,29339.0
2023-01-23 12:30:00,47.49,47.51,47.44,47.45,39155.0,45.1366,45.1556,45.0891,45.0986,39155.0
2023-01-23 12:40:00,47.45,47.46,47.37,47.4,52092.0,45.0986,45.1081,45.0226,45.0511,52092.0
2023-01-23 12:50:00,47.4,47.56,47.39,47.56,30192.0,45.0511,45.2032,45.0416,45.2032,30192.0
2023-01-23 13:00:00,47.55,47.63,47.54,47.62,38569.0,45.1937,45.2697,45.1842,45.2602,38569.0
2023-01-23 13:10:00,47.62,47.71,47.61,47.71,30363.0,45.2602,45.3457,45.2507,45.3457,30363.0
2023-01-23 13:20:00,47.71,47.77,47.69,47.77,45742.0,45.3457,45.4028,45.3267,45.4028,45742.0
2023-01-23 13:30:00,47.77,47.84,47.69,47.71,48190.0,45.4028,45.4693,45.3267,45.3457,48190.0
2023-01-23 13:40:00,47.71,47.8,47.71,47.73,28099.0,45.3457,45.4313,45.3457,45.3647,28099.0
2023-01-23 13:50:00,47.73,47.74,47.66,47.68,47083.0,45.3647,45.3742,45.2982,45.3172,47083.0
2023-01-23 14:00:00,47.67,47.67,47.58,47.62,43973.0,45.3077,45.3077,45.2222,45.2602,43973.0
2023-01-23 14:10:00,47.62,47.66,47.59,47.65,34613.0,45.2602,45.2982,45.2317,45.2887,34613.0
2023-01-23 14:20:00,47.64,47.66,47.47,47.5,74224.0,45.2792,45.2982,45.1176,45.1461,74224.0
2023-01-23 14:30:00,47.49,47.56,47.39,47.41,39128.0,45.1366,45.2032,45.0416,45.0606,39128.0
2023-01-23 14:40:00,47.41,47.44,47.24,47.25,45177.0,45.0606,45.0891,44.899,44.9085,45177.0
2023-01-23 14:50:00,47.25,47.34,47.22,47.33,44200.0,44.9085,44.9941,44.88,44.9846,44200.0
2023-01-23 15:00:00,47.32,47.35,47.27,47.34,40753.0,44.9751,45.0036,44.9275,44.9941,40753.0
2023-01-23 15:10:00,47.35,47.5,47.33,47.47,48022.0,45.0036,45.1461,44.9846,45.1176,48022.0
2023-01-23 15:20:00,47.46,47.47,47.36,47.45,38622.0,45.1081,45.1176,45.0131,45.0986,38622.0
2023-01-23 15:30:00,47.45,47.56,47.42,47.54,67581.0,45.0986,45.2032,45.0701,45.1842,67581.0
2023-01-23 15:40:00,47.54,47.65,47.46,47.62,166376.0,45.1842,45.2887,45.1081,45.2602,166376.0
2023-01-23 15:50:00,47.62,47.72,47.62,47.65,307390.0,45.2602,45.3552,45.2602,45.2887,307390.0
2023-01-24 09:30:00,47.39,47.42,47.09,47.23,197770.0,45.0416,45.0701,44.7565,44.8895,197770.0
2023-01-24 09:40:00,47.22,47.23,46.9,46.9,101709.0,44.88,44.8895,44.5759,44.5759,101709.0
2023-01-24 09:50:00,46.91,47.23,46.89,46.97,125550.0,44.5854,44.8895,44.5664,44.6424,125550.0
2023-01-24 10:00:00,46.97,47.04,46.83,47.03,87144.0,44.6424,44.7089,44.5093,44.6994,87144.0
2023-01-24 10:10:00,47.04,47.14,46.91,46.95,52345.0,44.7089,44.804,44.5854,44.6234,52345.0
2023-01-24 10:20:00,46.97,47.2,46.97,47.18,47457.0,44.6424,44.861,44.6424,44.842,47457.0
2023-01-24 10:30:00,47.17,47.17,46.97,47.05,53029.0,44.8325,44.8325,44.6424,44.7184,53029.0
2023-01-24 10:40:00,47.05,47.22,47.0,47.18,50269.0,44.7184,44.88,44.6709,44.842,50269.0
2023-01-24 10:50:00,47.18,47.28,47.12,47.23,44430.0,44.842,44.937,44.785,44.8895,44430.0
2023-01-24 11:00:00,47.23,47.35,47.21,47.26,38431.0,44.8895,45.0036,44.8705,44.918,38431.0
2023-01-24 11:10:00,47.28,47.29,47.07,47.16,48974.0,44.937,44.9465,44.7374,44.823,48974.0
2023-01-24 11:20:00,47.16,47.27,47.13,47.15,36477.0,44.823,44.9275,44.7945,44.8135,36477.0
2023-01-24 11:30:00,47.15,47.15,47.04,47.11,34577.0,44.8135,44.8135,44.7089,44.7755,34577.0
2023-01-24 11:40:00,47.11,47.12,47.04,47.07,43753.0,44.7755,44.785,44.7089,44.7374,43753.0
2023-01-24 11:50:00,47.07,47.15,47.0,47.01,33940.0,44.7374,44.8135,44.6709,44.6804,33940.0
2023-01-24 12:00:00,47.01,47.02,46.88,46.98,33746.0,44.6804,44.6899,44.5569,44.6519,33746.0
2023-01-24 12:10:00,46.98,47.01,46.92,46.96,35178.0,44.6519,44.6804,44.5949,44.6329,35178.0
2023-01-24 12:20:00,46.96,46.96,46.85,46.91,29784.0,44.6329,44.6329,44.5283,44.5854,29784.0
2023-01-24 12:30:00,46.9,46.9,46.81,46.85,66759.0,44.5759,44.5759,44.4903,44.5283,66759.0
2023-01-24 12:40:00,46.85,46.88,46.82,46.84,26351.0,44.5283,44.5569,44.4998,44.5188,26351.0
2023-01-24 12:50:00,46.84,46.93,46.82,46.9,20221.0,44.5188,44.6044,44.4998,44.5759,20221.0
2023-01-24 13:00:00,46.9,46.93,46.77,46.83,31094.0,44.5759,44.6044,44.4523,44.5093,31094.0
2023-01-24 13:10:00,46.83,46.9,46.83,46.85,30051.0,44.5093,44.5759,44.5093,44.5283,30051.0
2023-01-24 13:20:00,46.86,46.86,46.79,46.85,26580.0,44.5379,44.5379,44.4713,44.5283,26580.0
2023-01-24 13:30:00,46.85,46.88,46.82,46.85,27071.0,44.5283,44.5569,44.4998,44.5283,27071.0
2023-01-24 13:40:00,46.86,46.96,46.85,46.95,35838.0,44.5379,44.6329,44.5283,44.6234,35838.0
2023-01-24 13:50:00,46.95,46.98,46.9,46.96,40847.0,44.6234,44.6519,44.5759,44.6329,40847.0
2023-01-24 14:00:00,46.95,46.96,46.77,46.79,36972.0,44.6234,44.6329,44.4523,44.4713,36972.0
2023-01-24 14:10:00,46.79,46.83,46.71,46.81,47087.0,44.4713,44.5093,44.3953,44.4903,47087.0
2023-01-24 14:20:00,46.82,46.82,46.77,46.8,40924.0,44.4998,44.4998,44.4523,44.4808,40924.0
2023-01-24 14:30:00,46.8,46.89,46.79,46.86,35169.0,44.4808,44.5664,44.4713,44.5379,35169.0
2023-01-24 14:40:00,46.85,46.86,46.79,46.82,31222.0,44.5283,44.5379,44.4713,44.4998,31222.0
2023-01-24 14:50:00,46.83,46.89,46.81,46.86,24526.0,44.5093,44.5664,44.4903,44.5379,24526.0
2023-01-24 15:00:00,46.86,46.87,46.82,46.84,36354.0,44.5379,44.5474,44.4998,44.5188,36354.0
2023-01-24 15:10:00,46.84,46.85,46.75,46.78,38487.0,44.5188,44.5283,44.4333,44.4618,38487.0
2023-01-24 15:20:00,46.77,46.77,46.72,46.73,34914.0,44.4523,44.4523,44.4048,44.4143,34914.0
2023-01-24 15:30:00,46.73,46.73,46.55,46.61,78391.0,44.4143,44.4143,44.2432,44.3002,78391.0
2023-01-24 15:40:00,46.61,46.61,46.5,46.56,119861.0,44.3002,44.3002,44.1957,44.2527,119861.0
2023-01-24 15:50:00,46.56,46.74,46.56,46.68,473347.0,44.2527,44.4238,44.2527,44.3668,473347.0
2023-01-25 09:30:00,46.47,47.23,46.32,47.1,276888.0,44.1672,44.8895,44.0246,44.766,276888.0
2023-01-25 09:40:00,47.1,47.36,47.09,47.27,147753.0,44.766,45.0131,44.7565,44.9275,147753.0
2023-01-25 09:50:00,47.26,47.34,46.98,47.02,304455.0,44.918,44.9941,44.6519,44.6899,304455.0
2023-01-25 10:00:00,47.04,47.44,47.02,47.25,137768.0,44.7089,45.0891,44.6899,44.9085,137768.0
2023-01-25 10:10:00,47.25,47.56,47.16,47.5,119076.0,44.9085,45.2032,44.823,45.1461,119076.0
2023-01-25 10:20:00,47.5,47.63,47.37,47.58,78231.0,45.1461,45.2697,45.0226,45.2222,78231.0
2023-01-25 10:30:00,47.58,47.67,47.41,47.48,64763.0,45.2222,45.3077,45.0606,45.1271,64763.0
2023-01-25 10:40:00,47.48,47.64,47.41,47.6,68559.0,45.1271,45.2792,45.0606,45.2412,68559.0
2023-01-25 10:50:00,47.6,47.71,47.54,47.7,37385.0,45.2412,45.3457,45.1842,45.3362,37385.0
2023-01-25 11:00:00,47.7,47.79,47.67,47.73,55286.0,45.3362,45.4218,45.3077,45.3647,55286.0
2023-01-25 11:10:00,47.74,47.94,47.68,47.94,77755.0,45.3742,45.5643,45.3172,45.5643,77755.0
2023-01-25 11:20:00,47.93,47.93,47.65,47.68,68245.0,45.5548,45.5548,45.2887,45.3172,68245.0
2023-01-25 11:30:00,47.67,47.77,47.67,47.72,66835.0,45.3077,45.4028,45.3077,45.3552,66835.0
2023-01-25 11:40:00,47.73,47.75,47.62,47.66,34736.0,45.3647,45.3837,45.2602,45.2982,34736.0
2023-01-25 11:50:00,47.65,47.88,47.64,47.8,52253.0,45.2887,45.5073,45.2792,45.4313,52253.0
2023-01-25 12:00:00,47.8,47.94,47.76,47.93,61698.0,45.4313,45.5643,45.3933,45.5548,61698.0
2023-01-25 12:10:00,47.94,48.1,47.93,47.98,80590.0,45.5643,45.7164,45.5548,45.6024,80590.0
2023-01-25 12:20:00,47.98,48.0,47.91,47.98,36349.0,45.6024,45.6214,45.5358,45.6024,36349.0
2023-01-25 12:30:00,47.98,48.07,47.98,48.02,53639.0,45.6024,45.6879,45.6024,45.6404,53639.0
2023-01-25 12:40:00,48.01,48.07,48.0,48.03,31056.0,45.6309,45.6879,45.6214,45.6499,31056.0
2023-01-25 12:50:00,48.03,48.12,48.0,48.09,56861.0,45.6499,45.7354,45.6214,45.7069,56861.0
2023-01-25 13:00:00,48.1,48.27,48.09,48.25,74281.0,45.7164,45.878,45.7069,45.859,74281.0
2023-01-25 13:10:00,48.26,48.35,48.2,48.34,81745.0,45.8685,45.954,45.8114,45.9445,81745.0
2023-01-25 13:20:00,48.34,48.46,48.3,48.4,117798.0,45.9445,46.0586,45.9065,46.0015,117798.0
2023-01-25 13:30:00,48.4,48.41,48.23,48.32,108122.0,46.0015,46.011,45.84,45.9255,108122.0
2023-01-25 13:40:00,48.32,48.37,48.2,48.32,85038.0,45.9255,45.973,45.8114,45.9255,85038.0
2023-01-25 13:50:00,48.32,48.32,48.16,48.25,105449.0,45.9255,45.9255,45.7734,45.859,105449.0
2023-01-25 14:00:00,48.25,48.27,48.19,48.25,57505.0,45.859,45.878,45.8019,45.859,57505.0
2023-01-25 14:10:00,48.25,48.55,48.25,48.54,164404.0,45.859,46.1441,45.859,46.1346,164404.0
2023-01-25 14:20:00,48.55,48.56,48.35,48.38,69768.0,46.1441,46.1536,45.954,45.9825,69768.0
2023-01-25 14:30:00,48.39,48.39,48.29,48.36,44960.0,45.992,45.992,45.897,45.9635,44960.0
2023-01-25 14:40:00,48.36,48.46,48.36,48.43,74017.0,45.9635,46.0586,45.9635,46.0301,74017.0
2023-01-25 14:50:00,48.43,48.53,48.42,48.51,40603.0,46.0301,46.1251,46.0205,46.1061,40603.0
2023-01-25 15:00:00,48.51,48.63,48.51,48.61,101892.0,46.1061,46.2201,46.1061,46.2011,101892.0
2023-01-25 15:10:00,48.61,48.78,48.53,48.62,237385.0,46.2011,46.3627,46.1251,46.2106,237385.0
2023-01-25 15:20:00,48.62,48.78,48.57,48.77,156660.0,46.2106,46.3627,46.1631,46.3532,156660.0
2023-01-25 15:30:00,48.78,48.93,48.77,48.92,160840.0,46.3627,46.5053,46.3532,46.4958,160840.0
2023-01-25 15:40:00,48.91,49.05,48.86,49.05,259448.0,46.4863,46.6193,46.4387,46.6193,259448.0
2023-01-25 15:50:00,49.05,49.07,48.82,48.93,568782.0,46.6193,46.6383,46.4007,46.5053,568782.0
2023-01-26 09:30:00,49.46,49.47,48.85,48.92,158039.0,47.009,47.0185,46.4292,46.4958,158039.0
2023-01-26 09:40:00,48.92,49.0,48.51,48.68,103769.0,46.4958,46.5718,46.1061,46.2677,103769.0
2023-01-26 09:50:00,48.67,48.75,48.57,48.7,68430.0,46.2582,46.3342,46.1631,46.2867,68430.0
2023-01-26 10:00:00,48.73,48.93,48.66,48.77,81781.0,46.3152,46.5053,46.2487,46.3532,81781.0
2023-01-26 10:10:00,48.78,49.03,48.77,48.95,49249.0,46.3627,46.6003,46.3532,46.5243,49249.0
2023-01-26 10:20:00,48.95,48.97,48.79,48.84,38454.0,46.5243,46.5433,46.3722,46.4197,38454.0
2023-01-26 10:30:00,48.85,49.01,48.72,48.72,45405.0,46.4292,46.5813,46.3057,46.3057,45405.0
2023-01-26 10:40:00,48.71,48.81,48.7,48.73,123634.0,46.2962,46.3912,46.2867,46.3152,123634.0
2023-01-26 10:50:00,48.73,48.73,48.29,48.3,68198.0,46.3152,46.3152,45.897,45.9065,68198.0
2023-01-26 11:00:00,48.3,48.49,48.29,48.36,64958.0,45.9065,46.0871,45.897,45.9635,64958.0
2023-01-26 11:10:00,48.39,48.57,48.39,48.48,60397.0,45.992,46.1631,45.992,46.0776,60397.0
2023-01-26 11:20:00,48.48,48.48,48.16,48.32,56479.0,46.0776,46.0776,45.7734,45.9255,56479.0
2023-01-26 11:30:00,48.32,48.38,48.23,48.32,48313.0,45.9255,45.9825,45.84,45.9255,48313.0
2023-01-26 11:40:00,48.3,48.47,48.25,48.47,67894.0,45.9065,46.0681,45.859,46.0681,67894.0
2023-01-26 11:50:00,48.47,48.6,48.42,48.59,48939.0,46.0681,46.1916,46.0205,46.1821,48939.0
2023-01-26 12:00:00,48.58,48.87,48.58,48.83,91830.0,46.1726,46.4482,46.1726,46.4102,91830.0
2023-01-26 12:10:00,48.82,48.85,48.64,48.68,57372.0,46.4007,46.4292,46.2296,46.2677,57372.0
2023-01-26 12:20:00,48.68,48.78,48.66,48.76,38727.0,46.2677,46.3627,46.2487,46.3437,38727.0
2023-01-26 12:30:00,48.75,48.81,48.74,48.77,29663.0,46.3342,46.3912,46.3247,46.3532,29663.0
2023-01-26 12:40:00,48.77,48.78,48.58,48.62,44707.0,46.3532,46.3627,46.1726,46.2106,44707.0
2023-01-26 12:50:00,48.63,48.74,48.62,48.68,48578.0,46.2201,46.3247,46.2106,46.2677,48578.0
2023-01-26 13:00:00,48.68,48.71,48.54,48.55,40258.0,46.2677,46.2962,46.1346,46.1441,40258.0
2023-01-26 13:10:00,48.55,48.63,48.52,48.59,29094.0,46.1441,46.2201,46.1156,46.1821,29094.0
2023-01-26 13:20:00,48.59,48.71,48.56,48.7,54444.0,46.1821,46.2962,46.1536,46.2867,54444.0
2023-01-26 13:30:00,48.71,48.89,48.68,48.89,41847.0,46.2962,46.4673,46.2677,46.4673,41847.0
2023-01-26 13:40:00,48.89,48.92,48.84,48.88,60262.0,46.4673,46.4958,46.4197,46.4578,60262.0
2023-01-26 13:50:00,48.89,48.92,48.81,48.83,37579.0,46.4673,46.4958,46.3912,46.4102,37579.0
2023-01-26 14:00:00,48.82,48.82,48.76,48.8,30887.0,46.4007,46.4007,46.3437,46.3817,30887.0
2023-01-26 14:10:00,48.8,48.91,48.78,48.89,55389.0,46.3817,46.4863,46.3627,46.4673,55389.0
2023-01-26 14:20:00,48.89,48.98,48.83,48.87,49487.0,46.4673,46.5528,46.4102,46.4482,49487.0
2023-01-26 14:30:00,48.88,48.96,48.87,48.93,36238.0,46.4578,46.5338,46.4482,46.5053,36238.0
2023-01-26 14:40:00,48.95,49.03,48.95,49.0,80118.0,46.5243,46.6003,46.5243,46.5718,80118.0
2023-01-26 14:50:00,49.01,49.07,48.96,49.06,58919.0,46.5813,46.6383,46.5338,46.6288,58919.0
2023-01-26 15:00:00,49.07,49.12,48.94,48.95,65207.0,46.6383,46.6859,46.5148,46.5243,65207.0
2023-01-26 15:10:00,48.95,49.03,48.94,49.03,69572.0,46.5243,46.6003,46.5148,46.6003,69572.0
2023-01-26 15:20:00,49.03,49.05,48.93,48.97,86982.0,46.6003,46.6193,46.5053,46.5433,86982.0
2023-01-26 15:30:00,48.97,49.07,48.96,49.05,78867.0,46.5433,46.6383,46.5338,46.6193,78867.0
2023-01-26 15:40:00,49.06,49.12,48.98,48.98,144271.0,46.6288,46.6859,46.5528,46.5528,144271.0
2023-01-26 15:50:00,48.99,49.19,48.99,49.15,462219.0,46.5623,46.7524,46.5623,46.7144,462219.0
2023-01-27 09:30:00,48.97,49.27,48.88,49.16,90610.0,46.5433,46.8284,46.4578,46.7239,90610.0
2023-01-27 09:40:00,49.19,49.29,49.14,49.23,69631.0,46.7524,46.8474,46.7049,46.7904,69631.0
2023-01-27 09:50:00,49.23,49.39,49.22,49.25,55209.0,46.7904,46.9425,46.7809,46.8094,55209.0
2023-01-27 10:00:00,49.26,49.56,49.21,49.46,93377.0,46.8189,47.1041,46.7714,47.009,93377.0
2023-01-27 10:10:00,49.44,49.56,49.44,49.52,49779.0,46.99,47.1041,46.99,47.066,49779.0
2023-01-27 10:20:00,49.52,49.54,49.36,49.54,52072.0,47.066,47.085,46.914,47.085,52072.0
2023-01-27 10:30:00,49.53,49.66,49.51,49.64,42131.0,47.0755,47.1991,47.0565,47.1801,42131.0
2023-01-27 10:40:00,49.63,49.7,49.5,49.52,42274.0,47.1706,47.2371,47.047,47.066,42274.0
2023-01-27 10:50:00,49.51,49.51,49.27,49.29,100040.0,47.0565,47.0565,46.8284,46.8474,100040.0
2023-01-27 11:00:00,49.29,49.37,49.21,49.3,76228.0,46.8474,46.9235,46.7714,46.8569,76228.0
2023-01-27 11:10:00,49.3,49.33,49.16,49.3,97300.0,46.8569,46.8855,46.7239,46.8569,97300.0
2023-01-27 11:20:00,49.31,49.35,49.27,49.33,37588.0,46.8664,46.9045,46.8284,46.8855,37588.0
2023-01-27 11:30:00,49.33,49.39,49.27,49.3,54761.0,46.8855,46.9425,46.8284,46.8569,54761.0
2023-01-27 11:40:00,49.3,49.42,49.3,49.41,27678.0,46.8569,46.971,46.8569,46.9615,27678.0
2023-01-27 11:50:00,49.41,49.43,49.36,49.38,33273.0,46.9615,46.9805,46.914,46.933,33273.0
2023-01-27 12:00:00,49.36,49.48,49.33,49.48,57123.0,46.914,47.028,46.8855,47.028,57123.0
2023-01-27 12:10:00,49.48,49.56,49.43,49.54,43616.0,47.028,47.1041,46.9805,47.085,43616.0
2023-01-27 12:20:00,49.55,49.55,49.42,49.44,26460.0,47.0946,47.0946,46.971,46.99,26460.0
2023-01-27 12:30:00,49.43,49.49,49.4,49.48,21980.0,46.9805,47.0375,46.952,47.028,21980.0
2023-01-27 12:40:00,49.48,49.5,49.21,49.36,147387.0,47.028,47.047,46.7714,46.914,147387.0
2023-01-27 12:50:00,49.37,49.47,49.35,49.36,35115.0,46.9235,47.0185,46.9045,46.914,35115.0
2023-01-27 13:00:00,49.36,49.38,49.27,49.32,24200.0,46.914,46.933,46.8284,46.8759,24200.0
2023-01-27 13:10:00,49.31,49.36,49.29,49.33,24384.0,46.8664,46.914,46.8474,46.8855,24384.0
2023-01-27 13:20:00,49.33,49.41,49.3,49.4,23077.0,46.8855,46.9615,46.8569,46.952,23077.0
2023-01-27 13:30:00,49.41,49.5,49.4,49.5,29092.0,46.9615,47.047,46.952,47.047,29092.0
2023-01-27 13:40:00,49.5,49.59,49.47,49.57,42320.0,47.047,47.1326,47.0185,47.1136,42320.0
2023-01-27 13:50:00,49.56,49.56,49.49,49.53,38037.0,47.1041,47.1041,47.0375,47.0755,38037.0
2023-01-27 14:00:00,49.53,49.58,49.49,49.5,37637.0,47.0755,47.1231,47.0375,47.047,37637.0
2023-01-27 14:10:00,49.51,49.53,49.48,49.51,27280.0,47.0565,47.0755,47.028,47.0565,27280.0
2023-01-27 14:20:00,49.51,49.54,49.49,49.51,29605.0,47.0565,47.085,47.0375,47.0565,29605.0
2023-01-27 14:30:00,49.51,49.53,49.47,49.5,25521.0,47.0565,47.0755,47.0185,47.047,25521.0
2023-01-27 14:40:00,49.5,49.52,49.44,49.5,51659.0,47.047,47.066,46.99,47.047,51659.0
2023-01-27 14:50:00,49.5,49.5,49.46,49.49,31272.0,47.047,47.047,47.009,47.0375,31272.0
2023-01-27 15:00:00,49.48,49.59,49.47,49.58,39504.0,47.028,47.1326,47.0185,47.1231,39504.0
2023-01-27 15:10:00,49.59,49.63,49.45,49.48,60987.0,47.1326,47.1706,46.9995,47.028,60987.0
2023-01-27 15:20:00,49.48,49.48,49.39,49.47,61184.0,47.028,47.028,46.9425,47.0185,61184.0
2023-01-27 15:30:00,49.47,49.53,49.43,49.48,74312.0,47.0185,47.0755,46.9805,47.028,74312.0
2023-01-27 15:40:00,49.48,49.51,49.22,49.24,136511.0,47.028,47.0565,46.7809,46.7999,136511.0
2023-01-27 15:50:00,49.25,49.27,48.97,49.0,613051.0,46.8094,46.8284,46.5433,46.5718,613051.0
2023-01-30 09:30:00,48.32,49.33,48.31,49.26,180122.0,45.9255,46.8855,45.916,46.8189,180122.0
2023-01-30 09:40:00,49.3,49.56,49.23,49.48,169741.0,46.8569,47.1041,46.7904,47.028,169741.0
2023-01-30 09:50:00,49.48,49.69,49.34,49.64,190526.0,47.028,47.2276,46.895,47.1801,190526.0
2023-01-30 10:00:00,49.64,49.89,49.54,49.7,106633.0,47.1801,47.4177,47.085,47.2371,106633.0
2023-01-30 10:10:00,49.71,49.76,49.4,49.4,108000.0,47.2466,47.2941,46.952,46.952,108000.0
2023-01-30 10:20:00,49.4,49.48,49.18,49.26,70475.0,46.952,47.028,46.7429,46.8189,70475.0
2023-01-30 10:30:00,49.26,49.29,49.0,49.02,41082.0,46.8189,46.8474,46.5718,46.5908,41082.0
2023-01-30 10:40:00,49.02,49.04,48.84,49.04,57051.0,46.5908,46.6098,46.4197,46.6098,57051.0
2023-01-30 10:50:00,49.02,49.1,48.91,49.1,32843.0,46.5908,46.6669,46.4863,46.6669,32843.0
2023-01-30 11:00:00,49.08,49.08,48.85,48.91,35824.0,46.6478,46.6478,46.4292,46.4863,35824.0
2023-01-30 11:10:00,48.91,49.06,48.91,49.02,48152.0,46.4863,46.6288,46.4863,46.5908,48152.0
2023-01-30 11:20:00,49.02,49.21,48.96,49.21,60574.0,46.5908,46.7714,46.5338,46.7714,60574.0
2023-01-30 11:30:00,49.22,49.25,49.04,49.06,32582.0,46.7809,46.8094,46.6098,46.6288,32582.0
2023-01-30 11:40:00,49.05,49.08,48.9,48.95,34622.0,46.6193,46.6478,46.4768,46.5243,34622.0
2023-01-30 11:50:00,48.95,49.02,48.84,48.98,41852.0,46.5243,46.5908,46.4197,46.5528,41852.0
2023-01-30 12:00:00,48.98,49.01,48.94,48.99,33230.0,46.5528,46.5813,46.5148,46.5623,33230.0
2023-01-30 12:10:00,48.98,49.0,48.85,48.89,37507.0,46.5528,46.5718,46.4292,46.4673,37507.0
2023-01-30 12:20:00,48.88,48.94,48.84,48.93,26594.0,46.4578,46.5148,46.4197,46.5053,26594.0
2023-01-30 12:30:00,48.93,48.94,48.87,48.9,21310.0,46.5053,46.5148,46.4482,46.4768,21310.0
2023-01-30 12:40:00,48.89,48.93,48.81,48.89,20027.0,46.4673,46.5053,46.3912,46.4673,20027.0
2023-01-30 12:50:00,48.88,49.0,48.87,48.92,26605.0,46.4578,46.5718,46.4482,46.4958,26605.0
2023-01-30 13:00:00,48.92,48.92,48.82,48.84,23179.0,46.4958,46.4958,46.4007,46.4197,23179.0
2023-01-30 13:10:00,48.85,49.08,48.83,49.05,25948.0,46.4292,46.6478,46.4102,46.6193,25948.0
2023-01-30 13:20:00,49.04,49.11,48.99,49.0,35662.0,46.6098,46.6764,46.5623,46.5718,35662.0
2023-01-30 13:30:00,49.0,49.0,48.88,48.91,25578.0,46.5718,46.5718,46.4578,46.4863,25578.0
2023-01-30 13:40:00,48.9,48.95,48.83,48.95,38477.0,46.4768,46.5243,46.4102,46.5243,38477.0
2023-01-30 13:50:00,48.96,48.99,48.89,48.96,33915.0,46.5338,46.5623,46.4673,46.5338,33915.0
2023-01-30 14:00:00,48.96,49.03,48.93,48.94,43387.0,46.5338,46.6003,46.5053,46.5148,43387.0
2023-01-30 14:10:00,48.95,48.97,48.88,48.92,23001.0,46.5243,46.5433,46.4578,46.4958,23001.0
2023-01-30 14:20:00,48.92,48.97,48.87,48.89,47564.0,46.4958,46.5433,46.4482,46.4673,47564.0
2023-01-30 14:30:00,48.88,48.94,48.86,48.92,40241.0,46.4578,46.5148,46.4387,46.4958,40241.0
2023-01-30 14:40:00,48.91,48.92,48.84,48.86,32019.0,46.4863,46.4958,46.4197,46.4387,32019.0
2023-01-30 14:50:00,48.84,48.85,48.74,48.82,32740.0,46.4197,46.4292,46.3247,46.4007,32740.0
2023-01-30 15:00:00,48.82,48.89,48.78,48.83,31404.0,46.4007,46.4673,46.3627,46.4102,31404.0
2023-01-30 15:10:00,48.83,48.84,48.74,48.78,47720.0,46.4102,46.4197,46.3247,46.3627,47720.0
2023-01-30 15:20:00,48.78,48.81,48.7,48.72,47773.0,46.3627,46.3912,46.2867,46.3057,47773.0
2023-01-30 15:30:00,48.72,48.89,48.7,48.88,87905.0,46.3057,46.4673,46.2867,46.4578,87905.0
2023-01-30 15:40:00,48.88,48.89,48.82,48.88,125176.0,46.4578,46.4673,46.4007,46.4578,125176.0
2023-01-30 15:50:00,48.88,48.99,48.85,48.89,471744.0,46.4578,46.5623,46.4292,46.4673,471744.0
2023-01-31 09:30:00,48.83,49.2,48.83,49.08,73515.0,46.4102,46.7619,46.4102,46.6478,73515.0
2023-01-31 09:40:00,49.11,49.11,48.95,49.02,36955.0,46.6764,46.6764,46.5243,46.5908,36955.0
2023-01-31 09:50:00,49.03,49.07,48.92,49.04,54454.0,46.6003,46.6383,46.4958,46.6098,54454.0
2023-01-31 10:00:00,49.04,49.18,48.9,48.92,67414.0,46.6098,46.7429,46.4768,46.4958,67414.0
2023-01-31 10:10:00,48.91,49.05,48.91,49.01,33933.0,46.4863,46.6193,46.4863,46.5813,33933.0
2023-01-31 10:20:00,49.0,49.16,48.95,49.13,36929.0,46.5718,46.7239,46.5243,46.6954,36929.0
2023-01-31 10:30:00,49.14,49.25,49.13,49.14,41436.0,46.7049,46.8094,46.6954,46.7049,41436.0
2023-01-31 10:40:00,49.13,49.13,49.02,49.05,28143.0,46.6954,46.6954,46.5908,46.6193,28143.0
2023-01-31 10:50:00,49.05,49.16,49.02,49.15,27777.0,46.6193,46.7239,46.5908,46.7144,27777.0
2023-01-31 11:00:00,49.16,49.21,49.12,49.14,27344.0,46.7239,46.7714,46.6859,46.7049,27344.0
2023-01-31 11:10:00,49.13,49.13,49.03,49.06,22548.0,46.6954,46.6954,46.6003,46.6288,22548.0
2023-01-31 11:20:00,49.07,49.11,49.04,49.05,31000.0,46.6383,46.6764,46.6098,46.6193,31000.0
2023-01-31 11:30:00,49.05,49.11,49.01,49.03,26696.0,46.6193,46.6764,46.5813,46.6003,26696.0
2023-01-31 11:40:00,49.03,49.05,48.98,49.03,26041.0,46.6003,46.6193,46.5528,46.6003,26041.0
2023-01-31 11:50:00,49.03,49.16,49.03,49.13,19620.0,46.6003,46.7239,46.6003,46.6954,19620.0
2023-01-31 12:00:00,49.13,49.14,49.02,49.09,24700.0,46.6954,46.7049,46.5908,46.6573,24700.0
2023-01-31 12:10:00,49.09,49.11,49.01,49.07,27889.0,46.6573,46.6764,46.5813,46.6383,27889.0
2023-01-31 12:20:00,49.07,49.08,48.98,49.02,31593.0,46.6383,46.6478,46.5528,46.5908,31593.0
2023-01-31 12:30:00,49.02,49.02,48.91,48.96,31639.0,46.5908,46.5908,46.4863,46.5338,31639.0
2023-01-31 12:40:00,48.97,49.07,48.96,49.05,64188.0,46.5433,46.6383,46.5338,46.6193,64188.0
2023-01-31 12:50:00,49.05,49.08,48.97,48.98,29998.0,46.6193,46.6478,46.5433,46.5528,29998.0
2023-01-31 13:00:00,48.98,48.99,48.92,48.94,32259.0,46.5528,46.5623,46.4958,46.5148,32259.0
2023-01-31 13:10:00,48.94,48.97,48.8,48.81,38514.0,46.5148,46.5433,46.3817,46.3912,38514.0
2023-01-31 13:20:00,48.82,48.88,48.79,48.83,42385.0,46.4007,46.4578,46.3722,46.4102,42385.0
2023-01-31 13:30:00,48.83,48.86,48.8,48.83,49558.0,46.4102,46.4387,46.3817,46.4102,49558.0
2023-01-31 13:40:00,48.83,48.97,48.82,48.95,49459.0,46.4102,46.5433,46.4007,46.5243,49459.0
2023-01-31 13:50:00,48.95,48.99,48.94,48.96,37897.0,46.5243,46.5623,46.5148,46.5338,37897.0
2023-01-31 14:00:00,48.97,49.07,48.96,49.06,31160.0,46.5433,46.6383,46.5338,46.6288,31160.0
2023-01-31 14:10:00,49.05,49.06,48.95,49.0,43171.0,46.6193,46.6288,46.5243,46.5718,43171.0
2023-01-31 14:20:00,49.02,49.04,48.99,49.03,32022.0,46.5908,46.6098,46.5623,46.6003,32022.0
2023-01-31 14:30:00,49.03,49.08,49.01,49.08,48813.0,46.6003,46.6478,46.5813,46.6478,48813.0
2023-01-31 14:40:00,49.08,49.15,49.08,49.13,24642.0,46.6478,46.7144,46.6478,46.6954,24642.0
2023-01-31 14:50:00,49.14,49.18,49.12,49.15,70314.0,46.7049,46.7429,46.6859,46.7144,70314.0
2023-01-31 15:00:00,49.16,49.26,49.15,49.25,36991.0,46.7239,46.8189,46.7144,46.8094,36991.0
2023-01-31 15:10:00,49.25,49.25,49.15,49.16,73959.0,46.8094,46.8094,46.7144,46.7239,73959.0
2023-01-31 15:20:00,49.17,49.22,49.13,49.18,75349.0,46.7334,46.7809,46.6954,46.7429,75349.0
2023-01-31 15:30:00,49.19,49.32,49.18,49.27,74915.0,46.7524,46.8759,46.7429,46.8284,74915.0
2023-01-31 15:40:00,49.27,49.36,49.27,49.3,110061.0,46.8284,46.914,46.8284,46.8569,110061.0
2023-01-31 15:50:00,49.3,49.55,49.29,49.51,577363.0,46.8569,47.0946,46.8474,47.0565,577363.0
2023-02-01 09:30:00,49.26,49.38,48.8,48.93,107650.0,46.8189,46.933,46.3817,46.5053,107650.0
2023-02-01 09:40:00,48.93,49.05,48.69,48.91,69553.0,46.5053,46.6193,46.2772,46.4863,69553.0
2023-02-01 09:50:00,48.92,49.05,48.92,48.99,53532.0,46.4958,46.6193,46.4958,46.5623,53532.0
2023-02-01 10:00:00,49.0,49.12,48.85,49.01,65366.0,46.5718,46.6859,46.4292,46.5813,65366.0
2023-02-01 10:10:00,49.01,49.2,49.0,49.07,47098.0,46.5813,46.7619,46.5718,46.6383,47098.0
2023-02-01 10:20:00,49.07,49.23,49.06,49.21,81878.0,46.6383,46.7904,46.6288,46.7714,81878.0
2023-02-01 10:30:00,49.21,49.21,49.04,49.06,31471.0,46.7714,46.7714,46.6098,46.6288,31471.0
2023-02-01 10:40:00,49.07,49.12,48.92,48.95,32820.0,46.6383,46.6859,46.4958,46.5243,32820.0
2023-02-01 10:50:00,48.95,49.0,48.87,48.95,22842.0,46.5243,46.5718,46.4482,46.5243,22842.0
2023-02-01 11:00:00,48.94,49.03,48.89,48.95,26431.0,46.5148,46.6003,46.4673,46.5243,26431.0
2023-02-01 11:10:00,48.97,49.05,48.95,48.98,23417.0,46.5433,46.6193,46.5243,46.5528,23417.0
2023-02-01 11:20:00,48.99,49.04,48.97,48.99,25455.0,46.5623,46.6098,46.5433,46.5623,25455.0
2023-02-01 11:30:00,48.99,49.03,48.94,48.97,17953.0,46.5623,46.6003,46.5148,46.5433,17953.0
2023-02-01 11:40:00,48.97,49.01,48.91,48.97,35821.0,46.5433,46.5813,46.4863,46.5433,35821.0
2023-02-01 11:50:00,48.97,48.97,48.85,48.89,31911.0,46.5433,46.5433,46.4292,46.4673,31911.0
2023-02-01 12:00:00,48.89,48.93,48.85,48.85,40253.0,46.4673,46.5053,46.4292,46.4292,40253.0
2023-02-01 12:10:00,48.86,48.93,48.79,48.79,22158.0,46.4387,46.5053,46.3722,46.3722,22158.0
2023-02-01 12:20:00,48.79,48.9,48.78,48.89,21541.0,46.3722,46.4768,46.3627,46.4673,21541.0
2023-02-01 12:30:00,48.9,48.9,48.82,48.84,30873.0,46.4768,46.4768,46.4007,46.4197,30873.0
2023-02-01 12:40:00,48.85,48.92,48.85,48.89,30106.0,46.4292,46.4958,46.4292,46.4673,30106.0
2023-02-01 12:50:00,48.89,48.91,48.85,48.86,30738.0,46.4673,46.4863,46.4292,46.4387,30738.0
2023-02-01 13:00:00,48.86,49.0,48.82,48.93,45452.0,46.4387,46.5718,46.4007,46.5053,45452.0
2023-02-01 13:10:00,48.93,49.04,48.92,48.98,42899.0,46.5053,46.6098,46.4958,46.5528,42899.0
2023-02-01 13:20:00,48.98,49.18,48.98,49.18,56548.0,46.5528,46.7429,46.5528,46.7429,56548.0
2023-02-01 13:30:00,49.19,49.27,49.18,49.27,25579.0,46.7524,46.8284,46.7429,46.8284,25579.0
2023-02-01 13:40:00,49.27,49.3,49.1,49.13,41484.0,46.8284,46.8569,46.6669,46.6954,41484.0
2023-02-01 13:50:00,49.13,49.24,49.1,49.17,42657.0,46.6954,46.7999,46.6669,46.7334,42657.0
2023-02-01 14:00:00,49.13,49.32,48.88,49.26,100313.0,46.6954,46.8759,46.4578,46.8189,100313.0
2023-02-01 14:10:00,49.24,49.35,49.15,49.22,44828.0,46.7999,46.9045,46.7144,46.7809,44828.0
2023-02-01 14:20:00,49.23,49.29,49.16,49.16,28049.0,46.7904,46.8474,46.7239,46.7239,28049.0
2023-02-01 14:30:00,49.15,49.59,48.78,49.54,98306.0,46.7144,47.1326,46.3627,47.085,98306.0
2023-02-01 14:40:00,49.58,50.03,49.51,49.84,234772.0,47.1231,47.5508,47.0565,47.3702,234772.0
2023-02-01 14:50:00,49.85,49.98,49.76,49.83,75546.0,47.3797,47.5032,47.2941,47.3607,75546.0
2023-02-01 15:00:00,49.83,50.14,49.81,50.11,106089.0,47.3607,47.6553,47.3417,47.6268,106089.0
2023-02-01 15:10:00,50.12,50.15,49.86,50.02,81389.0,47.6363,47.6648,47.3892,47.5413,81389.0
2023-02-01 15:20:00,50.02,50.32,49.93,50.3,173482.0,47.5413,47.8264,47.4557,47.8074,173482.0
2023-02-01 15:30:00,50.3,50.71,50.25,50.62,197193.0,47.8074,48.1971,47.7599,48.1115,197193.0
2023-02-01 15:40:00,50.63,50.75,50.46,50.5,184411.0,48.121,48.2351,47.9595,47.9975,184411.0
2023-02-01 15:50:00,50.49,50.5,50.27,50.41,432056.0,47.988,47.9975,47.7789,47.9119,432056.0
2023-02-02 09:30:00,50.69,51.53,50.69,51.46,230663.0,48.1781,48.9764,48.1781,48.9099,230663.0
2023-02-02 09:40:00,51.48,51.68,51.32,51.61,158524.0,48.9289,49.119,48.7768,49.0525,158524.0
2023-02-02 09:50:00,51.6,51.64,51.08,51.09,132310.0,49.043,49.081,48.5487,48.5582,132310.0
2023-02-02 10:00:00,51.09,51.09,50.81,50.85,139848.0,48.5582,48.5582,48.2921,48.3301,139848.0
2023-02-02 10:10:00,50.83,51.38,50.81,51.36,78804.0,48.3111,48.8339,48.2921,48.8149,78804.0
2023-02-02 10:20:00,51.37,51.47,51.23,51.44,71662.0,48.8244,48.9194,48.6913,48.8909,71662.0
2023-02-02 10:30:00,51.45,51.89,51.43,51.85,105084.0,48.9004,49.3186,48.8814,49.2806,105084.0
2023-02-02 10:40:00,51.83,51.88,51.65,51.8,127536.0,49.2616,49.3091,49.0905,49.2331,127536.0
2023-02-02 10:50:00,51.8,52.03,51.73,51.99,79448.0,49.2331,49.4517,49.1665,49.4136,79448.0
2023-02-02 11:00:00,51.98,52.18,51.86,52.18,99507.0,49.4041,49.5942,49.2901,49.5942,99507.0
2023-02-02 11:10:00,52.18,52.18,51.86,51.88,91952.0,49.5942,49.5942,49.2901,49.3091,91952.0
2023-02-02 11:20:00,51.88,52.0,51.76,51.81,99492.0,49.3091,49.4231,49.195,49.2426,99492.0
2023-02-02 11:30:00,51.8,51.95,51.68,51.68,85465.0,49.2331,49.3756,49.119,49.119,85465.0
2023-02-02 11:40:00,51.69,51.72,51.6,51.66,74803.0,49.1285,49.157,49.043,49.1,74803.0
2023-02-02 11:50:00,51.67,51.89,51.66,51.86,38814.0,49.1095,49.3186,49.1,49.2901,38814.0
2023-02-02 12:00:00,51.87,51.98,51.78,51.81,45246.0,49.2996,49.4041,49.214,49.2426,45246.0
2023-02-02 12:10:00,51.81,51.88,51.68,51.7,55465.0,49.2426,49.3091,49.119,49.138,55465.0
2023-02-02 12:20:00,51.69,51.86,51.66,51.82,66774.0,49.1285,49.2901,49.1,49.2521,66774.0
2023-02-02 12:30:00,51.82,51.86,51.74,51.79,91745.0,49.2521,49.2901,49.176,49.2235,91745.0
2023-02-02 12:40:00,51.78,51.85,51.68,51.75,36316.0,49.214,49.2806,49.119,49.1855,36316.0
2023-02-02 12:50:00,51.76,51.89,51.72,51.87,67804.0,49.195,49.3186,49.157,49.2996,67804.0
2023-02-02 13:00:00,51.88,52.04,51.88,51.96,62202.0,49.3091,49.4612,49.3091,49.3851,62202.0
2023-02-02 13:10:00,51.95,51.97,51.9,51.94,51900.0,49.3756,49.3946,49.3281,49.3661,51900.0
2023-02-02 13:20:00,51.94,52.06,51.92,51.97,53625.0,49.3661,49.4802,49.3471,49.3946,53625.0
2023-02-02 13:30:00,51.97,52.14,51.96,52.12,57878.0,49.3946,49.5562,49.3851,49.5372,57878.0
2023-02-02 13:40:00,52.12,52.19,52.11,52.12,77502.0,49.5372,49.6037,49.5277,49.5372,77502.0
2023-02-02 13:50:00,52.12,52.2,52.1,52.2,77043.0,49.5372,49.6132,49.5182,49.6132,77043.0
2023-02-02 14:00:00,52.2,52.23,52.14,52.17,58451.0,49.6132,49.6417,49.5562,49.5847,58451.0
2023-02-02 14:10:00,52.17,52.17,51.85,51.88,85726.0,49.5847,49.5847,49.2806,49.3091,85726.0
2023-02-02 14:20:00,51.88,51.9,51.73,51.81,50650.0,49.3091,49.3281,49.1665,49.2426,50650.0
2023-02-02 14:30:00,51.81,51.83,51.43,51.5,58779.0,49.2426,49.2616,48.8814,48.9479,58779.0
2023-02-02 14:40:00,51.49,51.51,51.11,51.15,152605.0,48.9384,48.9574,48.5772,48.6153,152605.0
2023-02-02 14:50:00,51.14,51.25,51.08,51.11,357893.0,48.6058,48.7103,48.5487,48.5772,357893.0
2023-02-02 15:00:00,51.1,51.29,51.02,51.1,68875.0,48.5677,48.7483,48.4917,48.5677,68875.0
2023-02-02 15:10:00,51.13,51.37,51.12,51.3,67914.0,48.5963,48.8244,48.5867,48.7578,67914.0
2023-02-02 15:20:00,51.3,51.48,51.26,51.42,105940.0,48.7578,48.9289,48.7198,48.8719,105940.0
2023-02-02 15:30:00,51.43,51.59,51.37,51.4,145635.0,48.8814,49.0335,48.8244,48.8529,145635.0
2023-02-02 15:40:00,51.4,51.41,51.16,51.28,250283.0,48.8529,48.8624,48.6248,48.7388,250283.0
2023-02-02 15:50:00,51.28,51.71,51.28,51.67,730313.0,48.7388,49.1475,48.7388,49.1095,730313.0
2023-02-03 09:30:00,50.31,50.73,50.22,50.51,113534.0,47.8169,48.2161,47.7313,48.007,113534.0
2023-02-03 09:40:00,50.53,50.61,50.35,50.54,82301.0,48.026,48.102,47.8549,48.0355,82301.0
2023-02-03 09:50:00,50.54,50.59,50.26,50.38,74332.0,48.0355,48.083,47.7694,47.8834,74332.0
2023-02-03 10:00:00,50.38,50.39,50.11,50.33,123017.0,47.8834,47.8929,47.6268,47.8359,123017.0
2023-02-03 10:10:00,50.3,50.76,50.24,50.48,111716.0,47.8074,48.2446,47.7504,47.9785,111716.0
2023-02-03 10:20:00,50.48,50.8,50.47,50.63,87410.0,47.9785,48.2826,47.969,48.121,87410.0
2023-02-03 10:30:00,50.64,50.85,50.57,50.8,66177.0,48.1305,48.3301,48.064,48.2826,66177.0
2023-02-03 10:40:00,50.8,51.01,50.7,50.98,66487.0,48.2826,48.4822,48.1876,48.4537,66487.0
2023-02-03 10:50:00,50.98,50.98,50.76,50.93,48062.0,48.4537,48.4537,48.2446,48.4062,48062.0
2023-02-03 11:00:00,50.92,51.05,50.87,50.91,36864.0,48.3967,48.5202,48.3491,48.3872,36864.0
2023-02-03 11:10:00,50.92,51.01,50.89,50.98,27159.0,48.3967,48.4822,48.3681,48.4537,27159.0
2023-02-03 11:20:00,50.97,51.05,50.89,51.04,30709.0,48.4442,48.5202,48.3681,48.5107,30709.0
2023-02-03 11:30:00,51.05,51.19,50.93,50.99,71609.0,48.5202,48.6533,48.4062,48.4632,71609.0
2023-02-03 11:40:00,50.97,51.08,50.89,50.89,40970.0,48.4442,48.5487,48.3681,48.3681,40970.0
2023-02-03 11:50:00,50.9,51.05,50.86,50.86,30610.0,48.3777,48.5202,48.3396,48.3396,30610.0
2023-02-03 12:00:00,50.87,51.04,50.83,51.04,18620.0,48.3491,48.5107,48.3111,48.5107,18620.0
2023-02-03 12:10:00,51.04,51.16,51.04,51.16,22983.0,48.5107,48.6248,48.5107,48.6248,22983.0
2023-02-03 12:20:00,51.15,51.28,51.14,51.25,23119.0,48.6153,48.7388,48.6058,48.7103,23119.0
2023-02-03 12:30:00,51.24,51.27,51.19,51.23,30336.0,48.7008,48.7293,48.6533,48.6913,30336.0
2023-02-03 12:40:00,51.23,51.31,51.22,51.23,47861.0,48.6913,48.7673,48.6818,48.6913,47861.0
2023-02-03 12:50:00,51.23,51.23,50.88,50.9,31780.0,48.6913,48.6913,48.3586,48.3777,31780.0
2023-02-03 13:00:00,50.89,50.94,50.77,50.78,45199.0,48.3681,48.4157,48.2541,48.2636,45199.0
2023-02-03 13:10:00,50.78,50.86,50.72,50.84,62820.0,48.2636,48.3396,48.2066,48.3206,62820.0
2023-02-03 13:20:00,50.84,50.94,50.72,50.73,38161.0,48.3206,48.4157,48.2066,48.2161,38161.0
2023-02-03 13:30:00,50.72,50.8,50.62,50.75,39817.0,48.2066,48.2826,48.1115,48.2351,39817.0
2023-02-03 13:40:00,50.76,50.76,50.54,50.72,29466.0,48.2446,48.2446,48.0355,48.2066,29466.0
2023-02-03 13:50:00,50.73,50.8,50.72,50.77,30111.0,48.2161,48.2826,48.2066,48.2541,30111.0
2023-02-03 14:00:00,50.76,50.79,50.71,50.76,28555.0,48.2446,48.2731,48.1971,48.2446,28555.0
2023-02-03 14:10:00,50.76,50.81,50.71,50.76,45679.0,48.2446,48.2921,48.1971,48.2446,45679.0
2023-02-03 14:20:00,50.76,50.81,50.67,50.77,39146.0,48.2446,48.2921,48.159,48.2541,39146.0
2023-02-03 14:30:00,50.76,50.8,50.64,50.79,43257.0,48.2446,48.2826,48.1305,48.2731,43257.0
2023-02-03 14:40:00,50.79,50.82,50.67,50.73,34876.0,48.2731,48.3016,48.159,48.2161,34876.0
2023-02-03 14:50:00,50.73,50.74,50.57,50.61,38505.0,48.2161,48.2256,48.064,48.102,38505.0
2023-02-03 15:00:00,50.59,50.59,50.43,50.57,50592.0,48.083,48.083,47.9309,48.064,50592.0
2023-02-03 15:10:00,50.57,50.79,50.55,50.73,46561.0,48.064,48.2731,48.045,48.2161,46561.0
2023-02-03 15:20:00,50.74,50.77,50.65,50.75,32911.0,48.2256,48.2541,48.14,48.2351,32911.0
2023-02-03 15:30:00,50.74,50.77,50.6,50.63,65066.0,48.2256,48.2541,48.0925,48.121,65066.0
2023-02-03 15:40:00,50.64,50.74,50.57,50.58,95742.0,48.1305,48.2256,48.064,48.0735,95742.0
2023-02-03 15:50:00,50.58,50.8,50.57,50.65,349286.0,48.0735,48.2826,48.064,48.14,349286.0
2023-02-06 09:30:00,50.03,50.29,49.86,49.95,116525.0,47.5508,47.7979,47.3892,47.4747,116525.0
2023-02-06 09:40:00,49.91,50.06,49.82,49.98,87877.0,47.4367,47.5793,47.3512,47.5032,87877.0
2023-02-06 09:50:00,49.99,50.02,49.81,49.98,71645.0,47.5127,47.5413,47.3417,47.5032,71645.0
2023-02-06 10:00:00,49.98,50.34,49.93,50.3,112869.0,47.5032,47.8454,47.4557,47.8074,112869.0
2023-02-06 10:10:00,50.29,50.4,50.09,50.15,73757.0,47.7979,47.9024,47.6078,47.6648,73757.0
2023-02-06 10:20:00,50.14,50.18,49.87,49.94,50004.0,47.6553,47.6933,47.3987,47.4652,50004.0
2023-02-06 10:30:00,49.92,50.01,49.8,49.93,38243.0,47.4462,47.5318,47.3322,47.4557,38243.0
2023-02-06 10:40:00,49.96,49.98,49.72,49.76,74808.0,47.4842,47.5032,47.2561,47.2941,74808.0
2023-02-06 10:50:00,49.76,49.91,49.71,49.86,105851.0,47.2941,47.4367,47.2466,47.3892,105851.0
2023-02-06 11:00:00,49.89,49.98,49.84,49.96,83090.0,47.4177,47.5032,47.3702,47.4842,83090.0
2023-02-06 11:10:00,49.95,50.1,49.93,50.08,35745.0,47.4747,47.6173,47.4557,47.5983,35745.0
2023-02-06 11:20:00,50.08,50.08,50.0,50.05,27211.0,47.5983,47.5983,47.5223,47.5698,27211.0
2023-02-06 11:30:00,50.07,50.11,49.95,50.02,44753.0,47.5888,47.6268,47.4747,47.5413,44753.0
2023-02-06 11:40:00,50.02,50.04,49.93,49.97,21678.0,47.5413,47.5603,47.4557,47.4937,21678.0
2023-02-06 11:50:00,49.96,50.08,49.96,50.04,16194.0,47.4842,47.5983,47.4842,47.5603,16194.0
2023-02-06 12:00:00,50.07,50.11,50.01,50.07,44344.0,47.5888,47.6268,47.5318,47.5888,44344.0
2023-02-06 12:10:00,50.07,50.08,49.82,49.83,19712.0,47.5888,47.5983,47.3512,47.3607,19712.0
2023-02-06 12:20:00,49.83,49.93,49.82,49.91,21211.0,47.3607,47.4557,47.3512,47.4367,21211.0
2023-02-06 12:30:00,49.92,50.0,49.86,49.9,48154.0,47.4462,47.5223,47.3892,47.4272,48154.0
2023-02-06 12:40:00,49.9,49.94,49.84,49.9,23974.0,47.4272,47.4652,47.3702,47.4272,23974.0
2023-02-06 12:50:00,49.9,49.92,49.76,49.78,25946.0,47.4272,47.4462,47.2941,47.3132,25946.0
2023-02-06 13:00:00,49.78,49.78,49.67,49.76,26405.0,47.3132,47.3132,47.2086,47.2941,26405.0
2023-02-06 13:10:00,49.76,49.81,49.65,49.81,26714.0,47.2941,47.3417,47.1896,47.3417,26714.0
2023-02-06 13:20:00,49.81,49.83,49.71,49.73,24410.0,47.3417,47.3607,47.2466,47.2656,24410.0
2023-02-06 13:30:00,49.73,49.82,49.71,49.8,28856.0,47.2656,47.3512,47.2466,47.3322,28856.0
2023-02-06 13:40:00,49.79,49.8,49.71,49.76,29808.0,47.3227,47.3322,47.2466,47.2941,29808.0
2023-02-06 13:50:00,49.77,49.88,49.77,49.87,28889.0,47.3036,47.4082,47.3036,47.3987,28889.0
2023-02-06 14:00:00,49.88,49.96,49.87,49.93,30122.0,47.4082,47.4842,47.3987,47.4557,30122.0
2023-02-06 14:10:00,49.93,50.02,49.92,49.98,23693.0,47.4557,47.5413,47.4462,47.5032,23693.0
2023-02-06 14:20:00,49.97,49.97,49.86,49.89,49929.0,47.4937,47.4937,47.3892,47.4177,49929.0
2023-02-06 14:30:00,49.89,49.89,49.74,49.8,27037.0,47.4177,47.4177,47.2751,47.3322,27037.0
2023-02-06 14:40:00,49.8,49.9,49.73,49.89,55918.0,47.3322,47.4272,47.2656,47.4177,55918.0
2023-02-06 14:50:00,49.88,49.92,49.82,49.89,31148.0,47.4082,47.4462,47.3512,47.4177,31148.0
2023-02-06 15:00:00,49.89,49.97,49.88,49.91,73395.0,47.4177,47.4937,47.4082,47.4367,73395.0
2023-02-06 15:10:00,49.91,49.91,49.81,49.85,33911.0,47.4367,47.4367,47.3417,47.3797,33911.0
2023-02-06 15:20:00,49.86,49.88,49.76,49.81,52883.0,47.3892,47.4082,47.2941,47.3417,52883.0
2023-02-06 15:30:00,49.81,49.94,49.75,49.92,44186.0,47.3417,47.4652,47.2846,47.4462,44186.0
2023-02-06 15:40:00,49.92,49.98,49.85,49.89,67748.0,47.4462,47.5032,47.3797,47.4177,67748.0
2023-02-06 15:50:00,49.88,50.01,49.85,49.98,348863.0,47.4082,47.5318,47.3797,47.5032,348863.0
2023-02-07 09:30:00,49.77,49.78,49.47,49.57,83510.0,47.3036,47.3132,47.0185,47.1136,83510.0
2023-02-07 09:40:00,49.57,49.82,49.56,49.81,64909.0,47.1136,47.3512,47.1041,47.3417,64909.0
2023-02-07 09:50:00,49.82,49.9,49.63,49.67,40512.0,47.3512,47.4272,47.1706,47.2086,40512.0
2023-02-07 10:00:00,49.71,49.71,49.46,49.46,29315.0,47.2466,47.2466,47.009,47.009,29315.0
2023-02-07 10:10:00,49.45,49.54,49.41,49.52,31092.0,46.9995,47.085,46.9615,47.066,31092.0
2023-02-07 10:20:00,49.53,49.55,49.28,49.33,28854.0,47.0755,47.0946,46.8379,46.8855,28854.0
2023-02-07 10:30:00,49.34,49.53,49.34,49.5,32896.0,46.895,47.0755,46.895,47.047,32896.0
2023-02-07 10:40:00,49.49,49.6,49.46,49.56,29610.0,47.0375,47.1421,47.009,47.1041,29610.0
2023-02-07 10:50:00,49.57,49.66,49.47,49.47,20653.0,47.1136,47.1991,47.0185,47.0185,20653.0
2023-02-07 11:00:00,49.47,49.66,49.47,49.66,24206.0,47.0185,47.1991,47.0185,47.1991,24206.0
2023-02-07 11:10:00,49.65,49.65,49.55,49.55,19073.0,47.1896,47.1896,47.0946,47.0946,19073.0
2023-02-07 11:20:00,49.55,49.56,49.46,49.5,24598.0,47.0946,47.1041,47.009,47.047,24598.0
2023-02-07 11:30:00,49.5,49.63,49.48,49.53,29223.0,47.047,47.1706,47.028,47.0755,29223.0
2023-02-07 11:40:00,49.52,49.61,49.52,49.54,24256.0,47.066,47.1516,47.066,47.085,24256.0
2023-02-07 11:50:00,49.55,49.58,49.47,49.55,22774.0,47.0946,47.1231,47.0185,47.0946,22774.0
2023-02-07 12:00:00,49.54,49.6,49.52,49.55,21699.0,47.085,47.1421,47.066,47.0946,21699.0
2023-02-07 12:10:00,49.54,49.57,49.49,49.49,17366.0,47.085,47.1136,47.0375,47.0375,17366.0
2023-02-07 12:20:00,49.49,49.49,49.36,49.48,23901.0,47.0375,47.0375,46.914,47.028,23901.0
2023-02-07 12:30:00,49.48,49.53,49.42,49.51,47751.0,47.028,47.0755,46.971,47.0565,47751.0
2023-02-07 12:40:00,49.51,50.0,49.47,50.0,86910.0,47.0565,47.5223,47.0185,47.5223,86910.0
2023-02-07 12:50:00,50.0,50.24,49.9,50.14,56543.0,47.5223,47.7504,47.4272,47.6553,56543.0
2023-02-07 13:00:00,50.14,50.24,49.89,49.93,54306.0,47.6553,47.7504,47.4177,47.4557,54306.0
2023-02-07 13:10:00,49.92,49.95,49.52,49.72,42718.0,47.4462,47.4747,47.066,47.2561,42718.0
2023-02-07 13:20:00,49.71,49.76,49.41,49.41,37387.0,47.2466,47.2941,46.9615,46.9615,37387.0
2023-02-07 13:30:00,49.38,49.38,49.08,49.2,48748.0,46.933,46.933,46.6478,46.7619,48748.0
2023-02-07 13:40:00,49.21,49.37,49.08,49.11,39564.0,46.7714,46.9235,46.6478,46.6764,39564.0
2023-02-07 13:50:00,49.11,49.32,49.07,49.29,39183.0,46.6764,46.8759,46.6383,46.8474,39183.0
2023-02-07 14:00:00,49.28,49.76,49.28,49.7,53946.0,46.8379,47.2941,46.8379,47.2371,53946.0
2023-02-07 14:10:00,49.66,49.82,49.66,49.77,32057.0,47.1991,47.3512,47.1991,47.3036,32057.0
2023-02-07 14:20:00,49.76,49.82,49.65,49.71,41587.0,47.2941,47.3512,47.1896,47.2466,41587.0
2023-02-07 14:30:00,49.7,49.96,49.68,49.85,34093.0,47.2371,47.4842,47.2181,47.3797,34093.0
2023-02-07 14:40:00,49.84,49.91,49.77,49.83,29493.0,47.3702,47.4367,47.3036,47.3607,29493.0
2023-02-07 14:50:00,49.83,49.89,49.81,49.83,34503.0,47.3607,47.4177,47.3417,47.3607,34503.0
2023-02-07 15:00:00,49.83,50.0,49.73,49.76,64155.0,47.3607,47.5223,47.2656,47.2941,64155.0
2023-02-07 15:10:00,49.76,49.91,49.76,49.89,46286.0,47.2941,47.4367,47.2941,47.4177,46286.0
2023-02-07 15:20:00,49.9,50.09,49.9,50.08,68552.0,47.4272,47.6078,47.4272,47.5983,68552.0
2023-02-07 15:30:00,50.08,50.13,50.01,50.08,53583.0,47.5983,47.6458,47.5318,47.5983,53583.0
2023-02-07 15:40:00,50.07,50.21,50.05,50.18,87021.0,47.5888,47.7218,47.5698,47.6933,87021.0
2023-02-07 15:50:00,50.18,50.37,50.14,50.16,292232.0,47.6933,47.8739,47.6553,47.6743,292232.0
2023-02-08 09:30:00,49.56,50.0,49.35,49.62,81876.0,47.1041,47.5223,46.9045,47.1611,81876.0
2023-02-08 09:40:00,49.63,49.91,49.59,49.87,94001.0,47.1706,47.4367,47.1326,47.3987,94001.0
2023-02-08 09:50:00,49.87,49.92,49.59,49.92,76996.0,47.3987,47.4462,47.1326,47.4462,76996.0
2023-02-08 10:00:00,49.91,49.92,49.58,49.68,47209.0,47.4367,47.4462,47.1231,47.2181,47209.0
2023-02-08 10:10:00,49.67,49.93,49.65,49.9,53972.0,47.2086,47.4557,47.1896,47.4272,53972.0
2023-02-08 10:20:00,49.9,49.91,49.57,49.6,34553.0,47.4272,47.4367,47.1136,47.1421,34553.0
2023-02-08 10:30:00,49.59,49.6,49.4,49.52,41127.0,47.1326,47.1421,46.952,47.066,41127.0
2023-02-08 10:40:00,49.53,49.67,49.47,49.58,50247.0,47.0755,47.2086,47.0185,47.1231,50247.0
2023-02-08 10:50:00,49.57,49.58,49.36,49.36,28944.0,47.1136,47.1231,46.914,46.914,28944.0
2023-02-08 11:00:00,49.35,49.36,49.2,49.26,46029.0,46.9045,46.914,46.7619,46.8189,46029.0
2023-02-08 11:10:00,49.27,49.33,49.17,49.31,30171.0,46.8284,46.8855,46.7334,46.8664,30171.0
2023-02-08 11:20:00,49.31,49.33,49.07,49.1,34608.0,46.8664,46.8855,46.6383,46.6669,34608.0
2023-02-08 11:30:00,49.09,49.13,48.94,49.03,59683.0,46.6573,46.6954,46.5148,46.6003,59683.0
2023-02-08 11:40:00,49.02,49.03,48.89,48.92,30421.0,46.5908,46.6003,46.4673,46.4958,30421.0
2023-02-08 11:50:00,48.92,49.06,48.85,49.02,40173.0,46.4958,46.6288,46.4292,46.5908,40173.0
2023-02-08 12:00:00,49.01,49.01,48.86,48.92,23997.0,46.5813,46.5813,46.4387,46.4958,23997.0
2023-02-08 12:10:00,48.92,48.97,48.82,48.89,29846.0,46.4958,46.5433,46.4007,46.4673,29846.0
2023-02-08 12:20:00,48.89,49.06,48.88,49.05,24712.0,46.4673,46.6288,46.4578,46.6193,24712.0
2023-02-08 12:30:00,49.06,49.16,49.0,49.0,27067.0,46.6288,46.7239,46.5718,46.5718,27067.0
2023-02-08 12:40:00,48.98,49.14,48.97,49.13,16420.0,46.5528,46.7049,46.5433,46.6954,16420.0
2023-02-08 12:50:00,49.15,49.27,49.13,49.27,29904.0,46.7144,46.8284,46.6954,46.8284,29904.0
2023-02-08 13:00:00,49.27,49.41,49.26,49.37,40093.0,46.8284,46.9615,46.8189,46.9235,40093.0
2023-02-08 13:10:00,49.35,49.39,49.25,49.3,23008.0,46.9045,46.9425,46.8094,46.8569,23008.0
2023-02-08 13:20:00,49.3,49.35,49.16,49.18,19641.0,46.8569,46.9045,46.7239,46.7429,19641.0
2023-02-08 13:30:00,49.17,49.19,49.02,49.05,37376.0,46.7334,46.7524,46.5908,46.6193,37376.0
2023-02-08 13:40:00,49.05,49.12,49.03,49.1,31435.0,46.6193,46.6859,46.6003,46.6669,31435.0
2023-02-08 13:50:00,49.09,49.13,49.03,49.13,27978.0,46.6573,46.6954,46.6003,46.6954,27978.0
2023-02-08 14:00:00,49.13,49.14,48.98,49.02,40428.0,46.6954,46.7049,46.5528,46.5908,40428.0
2023-02-08 14:10:00,49.02,49.15,49.02,49.13,24775.0,46.5908,46.7144,46.5908,46.6954,24775.0
2023-02-08 14:20:00,49.14,49.14,48.97,48.98,23880.0,46.7049,46.7049,46.5433,46.5528,23880.0
2023-02-08 14:30:00,48.98,49.08,48.98,49.07,22747.0,46.5528,46.6478,46.5528,46.6383,22747.0
2023-02-08 14:40:00,49.07,49.08,48.92,49.02,25020.0,46.6383,46.6478,46.4958,46.5908,25020.0
2023-02-08 14:50:00,49.02,49.17,49.02,49.16,31737.0,46.5908,46.7334,46.5908,46.7239,31737.0
2023-02-08 15:00:00,49.15,49.16,49.02,49.08,40878.0,46.7144,46.7239,46.5908,46.6478,40878.0
2023-02-08 15:10:00,49.08,49.1,48.98,49.05,77258.0,46.6478,46.6669,46.5528,46.6193,77258.0
2023-02-08 15:20:00,49.06,49.22,49.06,49.2,84652.0,46.6288,46.7809,46.6288,46.7619,84652.0
2023-02-08 15:30:00,49.19,49.23,49.13,49.2,122894.0,46.7524,46.7904,46.6954,46.7619,122894.0
2023-02-08 15:40:00,49.19,49.21,49.07,49.11,95843.0,46.7524,46.7714,46.6383,46.6764,95843.0
2023-02-08 15:50:00,49.11,49.2,49.06,49.16,448664.0,46.6764,46.7619,46.6288,46.7239,448664.0
2023-02-09 09:30:00,49.68,49.85,49.44,49.45,64970.0,47.2181,47.3797,46.99,46.9995,64970.0
2023-02-09 09:40:00,49.43,49.66,49.27,49.66,97937.0,46.9805,47.1991,46.8284,47.1991,97937.0
2023-02-09 09:50:00,49.66,49.75,49.42,49.55,61957.0,47.1991,47.2846,46.971,47.0946,61957.0
2023-02-09 10:00:00,49.57,49.68,49.52,49.61,43375.0,47.1136,47.2181,47.066,47.1516,43375.0
2023-02-09 10:10:00,49.6,49.78,49.59,49.73,87831.0,47.1421,47.3132,47.1326,47.2656,87831.0
2023-02-09 10:20:00,49.73,49.78,49.36,49.36,40975.0,47.2656,47.3132,46.914,46.914,40975.0
2023-02-09 10:30:00,49.34,49.46,49.31,49.39,23658.0,46.895,47.009,46.8664,46.9425,23658.0
2023-02-09 10:40:00,49.39,49.43,49.24,49.43,35880.0,46.9425,46.9805,46.7999,46.9805,35880.0
2023-02-09 10:50:00,49.43,49.46,49.31,49.37,12763.0,46.9805,47.009,46.8664,46.9235,12763.0
2023-02-09 11:00:00,49.36,49.36,49.07,49.17,24000.0,46.914,46.914,46.6383,46.7334,24000.0
2023-02-09 11:10:00,49.16,49.19,49.07,49.08,19089.0,46.7239,46.7524,46.6383,46.6478,19089.0
2023-02-09 11:20:00,49.08,49.08,48.86,48.93,45943.0,46.6478,46.6478,46.4387,46.5053,45943.0
2023-02-09 11:30:00,48.9,49.02,48.88,48.95,27549.0,46.4768,46.5908,46.4578,46.5243,27549.0
2023-02-09 11:40:00,48.95,49.01,48.89,48.95,24824.0,46.5243,46.5813,46.4673,46.5243,24824.0
2023-02-09 11:50:00,48.95,49.04,48.9,49.03,18432.0,46.5243,46.6098,46.4768,46.6003,18432.0
2023-02-09 12:00:00,49.04,49.09,49.02,49.05,13431.0,46.6098,46.6573,46.5908,46.6193,13431.0
2023-02-09 12:10:00,49.06,49.08,49.0,49.06,15275.0,46.6288,46.6478,46.5718,46.6288,15275.0
2023-02-09 12:20:00,49.05,49.09,48.92,48.94,16646.0,46.6193,46.6573,46.4958,46.5148,16646.0
2023-02-09 12:30:00,48.93,48.95,48.66,48.68,24033.0,46.5053,46.5243,46.2487,46.2677,24033.0
2023-02-09 12:40:00,48.67,48.73,48.58,48.61,29993.0,46.2582,46.3152,46.1726,46.2011,29993.0
2023-02-09 12:50:00,48.61,48.75,48.59,48.73,17241.0,46.2011,46.3342,46.1821,46.3152,17241.0
2023-02-09 13:00:00,48.73,48.73,48.6,48.65,18252.0,46.3152,46.3152,46.1916,46.2392,18252.0
2023-02-09 13:10:00,48.66,48.7,48.63,48.69,19550.0,46.2487,46.2867,46.2201,46.2772,19550.0
2023-02-09 13:20:00,48.69,48.79,48.67,48.73,19689.0,46.2772,46.3722,46.2582,46.3152,19689.0
2023-02-09 13:30:00,48.72,48.9,48.7,48.73,23960.0,46.3057,46.4768,46.2867,46.3152,23960.0
2023-02-09 13:40:00,48.73,48.8,48.64,48.79,31241.0,46.3152,46.3817,46.2296,46.3722,31241.0
2023-02-09 13:50:00,48.8,48.81,48.65,48.69,25775.0,46.3817,46.3912,46.2392,46.2772,25775.0
2023-02-09 14:00:00,48.7,48.83,48.7,48.83,59992.0,46.2867,46.4102,46.2867,46.4102,59992.0
2023-02-09 14:10:00,48.84,48.85,48.7,48.77,40370.0,46.4197,46.4292,46.2867,46.3532,40370.0
2023-02-09 14:20:00,48.77,48.83,48.67,48.68,47172.0,46.3532,46.4102,46.2582,46.2677,47172.0
2023-02-09 14:30:00,48.68,48.76,48.64,48.65,27190.0,46.2677,46.3437,46.2296,46.2392,27190.0
2023-02-09 14:40:00,48.64,48.85,48.64,48.81,56378.0,46.2296,46.4292,46.2296,46.3912,56378.0
2023-02-09 14:50:00,48.81,48.82,48.64,48.66,25203.0,46.3912,46.4007,46.2296,46.2487,25203.0
2023-02-09 15:00:00,48.66,48.67,48.4,48.5,46451.0,46.2487,46.2582,46.0015,46.0966,46451.0
2023-02-09 15:10:00,48.49,48.51,48.39,48.46,47745.0,46.0871,46.1061,45.992,46.0586,47745.0
2023-02-09 15:20:00,48.47,48.53,48.33,48.34,51484.0,46.0681,46.1251,45.935,45.9445,51484.0
2023-02-09 15:30:00,48.34,48.36,48.15,48.26,63162.0,45.9445,45.9635,45.7639,45.8685,63162.0
2023-02-09 15:40:00,48.25,48.39,48.19,48.22,147392.0,45.859,45.992,45.8019,45.8305,147392.0
2023-02-09 15:50:00,48.24,48.52,48.23,48.4,366786.0,45.8495,46.1156,45.84,46.0015,366786.0
2023-02-10 09:30:00,48.08,48.08,47.76,48.05,57030.0,45.6974,45.6974,45.3933,45.6689,57030.0
2023-02-10 09:40:00,48.01,48.15,47.87,48.04,51552.0,45.6309,45.7639,45.4978,45.6594,51552.0
2023-02-10 09:50:00,48.01,48.11,47.94,48.04,24719.0,45.6309,45.7259,45.5643,45.6594,24719.0
2023-02-10 10:00:00,48.04,48.17,47.76,48.13,68422.0,45.6594,45.7829,45.3933,45.7449,68422.0
2023-02-10 10:10:00,48.12,48.3,48.05,48.16,22264.0,45.7354,45.9065,45.6689,45.7734,22264.0
2023-02-10 10:20:00,48.18,48.26,48.11,48.23,27961.0,45.7924,45.8685,45.7259,45.84,27961.0
2023-02-10 10:30:00,48.22,48.33,48.15,48.23,31516.0,45.8305,45.935,45.7639,45.84,31516.0
2023-02-10 10:40:00,48.18,48.18,48.01,48.02,33396.0,45.7924,45.7924,45.6309,45.6404,33396.0
2023-02-10 10:50:00,48.01,48.01,47.82,47.9,22361.0,45.6309,45.6309,45.4503,45.5263,22361.0
2023-02-10 11:00:00,47.9,48.02,47.87,47.98,28144.0,45.5263,45.6404,45.4978,45.6024,28144.0
2023-02-10 11:10:00,47.99,48.01,47.81,47.96,32426.0,45.6119,45.6309,45.4408,45.5833,32426.0
2023-02-10 11:20:00,47.95,47.97,47.84,47.92,32183.0,45.5738,45.5928,45.4693,45.5453,32183.0
2023-02-10 11:30:00,47.92,48.12,47.87,48.02,46804.0,45.5453,45.7354,45.4978,45.6404,46804.0
2023-02-10 11:40:00,48.01,48.01,47.88,47.94,20162.0,45.6309,45.6309,45.5073,45.5643,20162.0
2023-02-10 11:50:00,47.95,47.98,47.83,47.87,25939.0,45.5738,45.6024,45.4598,45.4978,25939.0
2023-02-10 12:00:00,47.85,47.87,47.68,47.77,20437.0,45.4788,45.4978,45.3172,45.4028,20437.0
2023-02-10 12:10:00,47.78,47.82,47.65,47.69,21780.0,45.4123,45.4503,45.2887,45.3267,21780.0
2023-02-10 12:20:00,47.69,47.79,47.69,47.74,94623.0,45.3267,45.4218,45.3267,45.3742,94623.0
2023-02-10 12:30:00,47.73,47.89,47.69,47.83,32245.0,45.3647,45.5168,45.3267,45.4598,32245.0
2023-02-10 12:40:00,47.82,47.91,47.8,47.86,27619.0,45.4503,45.5358,45.4313,45.4883,27619.0
2023-02-10 12:50:00,47.86,48.04,47.86,47.94,43639.0,45.4883,45.6594,45.4883,45.5643,43639.0
2023-02-10 13:00:00,47.94,48.07,47.93,48.04,25513.0,45.5643,45.6879,45.5548,45.6594,25513.0
2023-02-10 13:10:00,48.04,48.13,48.03,48.12,22328.0,45.6594,45.7449,45.6499,45.7354,22328.0
2023-02-10 13:20:00,48.15,48.19,48.11,48.13,17751.0,45.7639,45.8019,45.7259,45.7449,17751.0
2023-02-10 13:30:00,48.13,48.13,48.04,48.05,166836.0,45.7449,45.7449,45.6594,45.6689,166836.0
2023-02-10 13:40:00,48.04,48.04,47.93,48.02,34999.0,45.6594,45.6594,45.5548,45.6404,34999.0
2023-02-10 13:50:00,48.01,48.04,47.91,47.95,42943.0,45.6309,45.6594,45.5358,45.5738,42943.0
2023-02-10 14:00:00,47.94,47.97,47.88,47.95,24922.0,45.5643,45.5928,45.5073,45.5738,24922.0
2023-02-10 14:10:00,47.95,48.07,47.92,48.03,59892.0,45.5738,45.6879,45.5453,45.6499,59892.0
2023-02-10 14:20:00,48.02,48.05,47.95,47.98,24079.0,45.6404,45.6689,45.5738,45.6024,24079.0
2023-02-10 14:30:00,47.97,48.01,47.91,47.98,37410.0,45.5928,45.6309,45.5358,45.6024,37410.0
2023-02-10 14:40:00,47.98,47.99,47.88,47.93,25647.0,45.6024,45.6119,45.5073,45.5548,25647.0
2023-02-10 14:50:00,47.92,48.02,47.91,47.98,25909.0,45.5453,45.6404,45.5358,45.6024,25909.0
2023-02-10 15:00:00,47.98,48.02,47.85,47.85,38324.0,45.6024,45.6404,45.4788,45.4788,38324.0
2023-02-10 15:10:00,47.86,47.97,47.84,47.91,62513.0,45.4883,45.5928,45.4693,45.5358,62513.0
2023-02-10 15:20:00,47.91,47.95,47.83,47.93,66796.0,45.5358,45.5738,45.4598,45.5548,66796.0
2023-02-10 15:30:00,47.93,47.99,47.9,47.98,87292.0,45.5548,45.6119,45.5263,45.6024,87292.0
2023-02-10 15:40:00,47.98,48.02,47.89,47.97,142147.0,45.6024,45.6404,45.5168,45.5928,142147.0
2023-02-10 15:50:00,47.97,48.17,47.9,48.08,353491.0,45.5928,45.7829,45.5263,45.6974,353491.0
2023-02-13 09:30:00,48.2,48.3,47.92,48.0,59700.0,45.8114,45.9065,45.5453,45.6214,59700.0
2023-02-13 09:40:00,48.01,48.39,47.98,48.25,70077.0,45.6309,45.992,45.6024,45.859,70077.0
2023-02-13 09:50:00,48.27,48.52,48.22,48.5,50645.0,45.878,46.1156,45.8305,46.0966,50645.0
2023-02-13 10:00:00,48.52,48.62,48.48,48.55,97760.0,46.1156,46.2106,46.0776,46.1441,97760.0
2023-02-13 10:10:00,48.56,48.61,48.49,48.57,61810.0,46.1536,46.2011,46.0871,46.1631,61810.0
2023-02-13 10:20:00,48.58,48.66,48.51,48.66,32617.0,46.1726,46.2487,46.1061,46.2487,32617.0
2023-02-13 10:30:00,48.66,48.78,48.6,48.68,62929.0,46.2487,46.3627,46.1916,46.2677,62929.0
2023-02-13 10:40:00,48.68,49.02,48.62,48.95,101671.0,46.2677,46.5908,46.2106,46.5243,101671.0
2023-02-13 10:50:00,48.97,48.99,48.77,48.8,40644.0,46.5433,46.5623,46.3532,46.3817,40644.0
2023-02-13 11:00:00,48.8,48.83,48.74,48.76,29090.0,46.3817,46.4102,46.3247,46.3437,29090.0
2023-02-13 11:10:00,48.76,48.85,48.73,48.78,22043.0,46.3437,46.4292,46.3152,46.3627,22043.0
2023-02-13 11:20:00,48.78,48.8,48.64,48.65,30355.0,46.3627,46.3817,46.2296,46.2392,30355.0
2023-02-13 11:30:00,48.65,48.75,48.57,48.75,36087.0,46.2392,46.3342,46.1631,46.3342,36087.0
2023-02-13 11:40:00,48.76,48.95,48.75,48.95,30345.0,46.3437,46.5243,46.3342,46.5243,30345.0
2023-02-13 11:50:00,48.95,48.95,48.84,48.88,32258.0,46.5243,46.5243,46.4197,46.4578,32258.0
2023-02-13 12:00:00,48.88,48.88,48.77,48.86,29067.0,46.4578,46.4578,46.3532,46.4387,29067.0
2023-02-13 12:10:00,48.87,48.87,48.79,48.84,18889.0,46.4482,46.4482,46.3722,46.4197,18889.0
2023-02-13 12:20:00,48.85,48.87,48.76,48.8,17725.0,46.4292,46.4482,46.3437,46.3817,17725.0
2023-02-13 12:30:00,48.81,48.84,48.78,48.82,17332.0,46.3912,46.4197,46.3627,46.4007,17332.0
2023-02-13 12:40:00,48.82,48.89,48.82,48.87,20533.0,46.4007,46.4673,46.4007,46.4482,20533.0
2023-02-13 12:50:00,48.87,48.87,48.79,48.83,15456.0,46.4482,46.4482,46.3722,46.4102,15456.0
2023-02-13 13:00:00,48.82,48.85,48.78,48.79,18922.0,46.4007,46.4292,46.3627,46.3722,18922.0
2023-02-13 13:10:00,48.79,48.87,48.75,48.83,25705.0,46.3722,46.4482,46.3342,46.4102,25705.0
2023-02-13 13:20:00,48.84,48.9,48.81,48.88,14540.0,46.4197,46.4768,46.3912,46.4578,14540.0
2023-02-13 13:30:00,48.89,48.96,48.89,48.9,17362.0,46.4673,46.5338,46.4673,46.4768,17362.0
2023-02-13 13:40:00,48.91,48.95,48.9,48.91,18161.0,46.4863,46.5243,46.4768,46.4863,18161.0
2023-02-13 13:50:00,48.91,48.94,48.89,48.93,13147.0,46.4863,46.5148,46.4673,46.5053,13147.0
2023-02-13 14:00:00,48.94,49.01,48.92,48.97,22597.0,46.5148,46.5813,46.4958,46.5433,22597.0
2023-02-13 14:10:00,48.97,48.97,48.85,48.91,29627.0,46.5433,46.5433,46.4292,46.4863,29627.0
2023-02-13 14:20:00,48.91,48.95,48.82,48.84,25536.0,46.4863,46.5243,46.4007,46.4197,25536.0
2023-02-13 14:30:00,48.85,48.87,48.76,48.79,31076.0,46.4292,46.4482,46.3437,46.3722,31076.0
2023-02-13 14:40:00,48.79,48.8,48.71,48.73,36144.0,46.3722,46.3817,46.2962,46.3152,36144.0
2023-02-13 14:50:00,48.73,48.77,48.72,48.77,25548.0,46.3152,46.3532,46.3057,46.3532,25548.0
2023-02-13 15:00:00,48.77,48.81,48.7,48.81,28219.0,46.3532,46.3912,46.2867,46.3912,28219.0
2023-02-13 15:10:00,48.8,48.85,48.76,48.8,31837.0,46.3817,46.4292,46.3437,46.3817,31837.0
2023-02-13 15:20:00,48.8,48.83,48.77,48.77,31810.0,46.3817,46.4102,46.3532,46.3532,31810.0
2023-02-13 15:30:00,48.78,48.95,48.77,48.94,52213.0,46.3627,46.5243,46.3532,46.5148,52213.0
2023-02-13 15:40:00,48.94,48.98,48.87,48.96,97824.0,46.5148,46.5528,46.4482,46.5338,97824.0
2023-02-13 15:50:00,48.96,49.01,48.88,48.96,449366.0,46.5338,46.5813,46.4578,46.5338,449366.0
2023-02-14 09:30:00,48.73,48.86,48.21,48.3,124750.0,46.3152,46.4387,45.821,45.9065,124750.0
2023-02-14 09:40:00,48.32,48.67,48.23,48.62,60395.0,45.9255,46.2582,45.84,46.2106,60395.0
2023-02-14 09:50:00,48.63,48.95,48.57,48.89,33088.0,46.2201,46.5243,46.1631,46.4673,33088.0
2023-02-14 10:00:00,48.88,49.08,48.87,49.03,37936.0,46.4578,46.6478,46.4482,46.6003,37936.0
2023-02-14 10:10:00,49.02,49.19,49.02,49.07,49911.0,46.5908,46.7524,46.5908,46.6383,49911.0
2023-02-14 10:20:00,49.07,49.15,48.86,48.87,43111.0,46.6383,46.7144,46.4387,46.4482,43111.0
2023-02-14 10:30:00,48.88,48.93,48.56,48.56,76771.0,46.4578,46.5053,46.1536,46.1536,76771.0
2023-02-14 10:40:00,48.56,48.61,48.35,48.55,44108.0,46.1536,46.2011,45.954,46.1441,44108.0
2023-02-14 10:50:00,48.53,48.63,48.45,48.61,40283.0,46.1251,46.2201,46.0491,46.2011,40283.0
2023-02-14 11:00:00,48.62,48.87,48.6,48.74,32737.0,46.2106,46.4482,46.1916,46.3247,32737.0
2023-02-14 11:10:00,48.76,48.85,48.68,48.72,33476.0,46.3437,46.4292,46.2677,46.3057,33476.0
2023-02-14 11:20:00,48.72,48.75,48.41,48.46,27515.0,46.3057,46.3342,46.011,46.0586,27515.0
2023-02-14 11:30:00,48.44,48.44,48.23,48.34,53496.0,46.0396,46.0396,45.84,45.9445,53496.0
2023-02-14 11:40:00,48.34,48.39,48.27,48.34,23018.0,45.9445,45.992,45.878,45.9445,23018.0
2023-02-14 11:50:00,48.34,48.44,48.22,48.43,27192.0,45.9445,46.0396,45.8305,46.0301,27192.0
2023-02-14 12:00:00,48.41,48.49,48.38,48.45,15458.0,46.011,46.0871,45.9825,46.0491,15458.0
2023-02-14 12:10:00,48.44,48.57,48.44,48.5,21994.0,46.0396,46.1631,46.0396,46.0966,21994.0
2023-02-14 12:20:00,48.51,48.62,48.47,48.57,26148.0,46.1061,46.2106,46.0681,46.1631,26148.0
2023-02-14 12:30:00,48.54,48.59,48.49,48.5,13206.0,46.1346,46.1821,46.0871,46.0966,13206.0
2023-02-14 12:40:00,48.49,48.58,48.48,48.55,29045.0,46.0871,46.1726,46.0776,46.1441,29045.0
2023-02-14 12:50:00,48.54,48.56,48.43,48.53,19124.0,46.1346,46.1536,46.0301,46.1251,19124.0
2023-02-14 13:00:00,48.52,48.87,48.51,48.76,51666.0,46.1156,46.4482,46.1061,46.3437,51666.0
2023-02-14 13:10:00,48.77,48.93,48.7,48.86,30149.0,46.3532,46.5053,46.2867,46.4387,30149.0
2023-02-14 13:20:00,48.87,48.9,48.78,48.84,23109.0,46.4482,46.4768,46.3627,46.4197,23109.0
2023-02-14 13:30:00,48.85,48.88,48.8,48.87,29812.0,46.4292,46.4578,46.3817,46.4482,29812.0
2023-02-14 13:40:00,48.87,48.9,48.71,48.81,28417.0,46.4482,46.4768,46.2962,46.3912,28417.0
2023-02-14 13:50:00,48.81,48.82,48.68,48.69,17619.0,46.3912,46.4007,46.2677,46.2772,17619.0
2023-02-14 14:00:00,48.69,48.77,48.5,48.54,37083.0,46.2772,46.3532,46.0966,46.1346,37083.0
2023-02-14 14:10:00,48.57,48.76,48.56,48.75,42348.0,46.1631,46.3437,46.1536,46.3342,42348.0
2023-02-14 14:20:00,48.74,48.78,48.69,48.73,16328.0,46.3247,46.3627,46.2772,46.3152,16328.0
2023-02-14 14:30:00,48.72,48.85,48.71,48.81,21903.0,46.3057,46.4292,46.2962,46.3912,21903.0
2023-02-14 14:40:00,48.82,48.86,48.81,48.84,25942.0,46.4007,46.4387,46.3912,46.4197,25942.0
2023-02-14 14:50:00,48.84,48.88,48.78,48.8,17261.0,46.4197,46.4578,46.3627,46.3817,17261.0
2023-02-14 15:00:00,48.81,48.87,48.79,48.81,22649.0,46.3912,46.4482,46.3722,46.3912,22649.0
2023-02-14 15:10:00,48.8,48.88,48.74,48.86,31350.0,46.3817,46.4578,46.3247,46.4387,31350.0
2023-02-14 15:20:00,48.86,48.94,48.85,48.88,30485.0,46.4387,46.5148,46.4292,46.4578,30485.0
2023-02-14 15:30:00,48.87,48.98,48.85,48.96,105735.0,46.4482,46.5528,46.4292,46.5338,105735.0
2023-02-14 15:40:00,48.96,49.03,48.88,48.92,106671.0,46.5338,46.6003,46.4578,46.4958,106671.0
2023-02-14 15:50:00,48.91,48.95,48.78,48.78,308569.0,46.4863,46.5243,46.3627,46.3627,308569.0
2023-02-15 09:30:00,48.36,48.75,48.22,48.23,70515.0,45.9635,46.3342,45.8305,45.84,70515.0
2023-02-15 09:40:00,48.23,48.64,48.21,48.64,56832.0,45.84,46.2296,45.821,46.2296,56832.0
2023-02-15 09:50:00,48.65,48.73,48.36,48.44,43011.0,46.2392,46.3152,45.9635,46.0396,43011.0
2023-02-15 10:00:00,48.43,48.68,48.39,48.57,71033.0,46.0301,46.2677,45.992,46.1631,71033.0
2023-02-15 10:10:00,48.58,48.74,48.49,48.72,31847.0,46.1726,46.3247,46.0871,46.3057,31847.0
2023-02-15 10:20:00,48.73,48.74,48.6,48.6,18801.0,46.3152,46.3247,46.1916,46.1916,18801.0
2023-02-15 10:30:00,48.61,48.83,48.59,48.77,25853.0,46.2011,46.4102,46.1821,46.3532,25853.0
2023-02-15 10:40:00,48.75,48.82,48.63,48.73,52097.0,46.3342,46.4007,46.2201,46.3152,52097.0
2023-02-15 10:50:00,48.72,48.74,48.63,48.66,55144.0,46.3057,46.3247,46.2201,46.2487,55144.0
2023-02-15 11:00:00,48.67,49.06,48.67,48.94,39546.0,46.2582,46.6288,46.2582,46.5148,39546.0
2023-02-15 11:10:00,48.95,48.98,48.9,48.94,45485.0,46.5243,46.5528,46.4768,46.5148,45485.0
2023-02-15 11:20:00,48.92,48.99,48.88,48.98,26958.0,46.4958,46.5623,46.4578,46.5528,26958.0
2023-02-15 11:30:00,48.99,49.0,48.87,48.93,50575.0,46.5623,46.5718,46.4482,46.5053,50575.0
2023-02-15 11:40:00,48.93,49.2,48.93,49.15,43387.0,46.5053,46.7619,46.5053,46.7144,43387.0
2023-02-15 11:50:00,49.16,49.19,49.1,49.13,42618.0,46.7239,46.7524,46.6669,46.6954,42618.0
2023-02-15 12:00:00,49.14,49.17,49.01,49.11,53584.0,46.7049,46.7334,46.5813,46.6764,53584.0
2023-02-15 12:10:00,49.11,49.12,48.98,49.05,15788.0,46.6764,46.6859,46.5528,46.6193,15788.0
2023-02-15 12:20:00,49.04,49.09,48.98,48.99,23566.0,46.6098,46.6573,46.5528,46.5623,23566.0
2023-02-15 12:30:00,48.98,49.15,48.97,49.07,26669.0,46.5528,46.7144,46.5433,46.6383,26669.0
2023-02-15 12:40:00,49.07,49.17,49.06,49.08,25994.0,46.6383,46.7334,46.6288,46.6478,25994.0
2023-02-15 12:50:00,49.07,49.09,49.0,49.06,21071.0,46.6383,46.6573,46.5718,46.6288,21071.0
2023-02-15 13:00:00,49.07,49.13,48.97,49.1,49163.0,46.6383,46.6954,46.5433,46.6669,49163.0
2023-02-15 13:10:00,49.11,49.17,49.07,49.14,33570.0,46.6764,46.7334,46.6383,46.7049,33570.0
2023-02-15 13:20:00,49.15,49.2,49.13,49.18,17554.0,46.7144,46.7619,46.6954,46.7429,17554.0
2023-02-15 13:30:00,49.19,49.29,49.14,49.28,31975.0,46.7524,46.8474,46.7049,46.8379,31975.0
2023-02-15 13:40:00,49.29,49.36,49.25,49.34,18840.0,46.8474,46.914,46.8094,46.895,18840.0
2023-02-15 13:50:00,49.34,49.34,49.27,49.34,18326.0,46.895,46.895,46.8284,46.895,18326.0
2023-02-15 14:00:00,49.34,49.46,49.33,49.46,19764.0,46.895,47.009,46.8855,47.009,19764.0
2023-02-15 14:10:00,49.45,49.53,49.42,49.47,26783.0,46.9995,47.0755,46.971,47.0185,26783.0
2023-02-15 14:20:00,49.48,49.52,49.47,49.51,17391.0,47.028,47.066,47.0185,47.0565,17391.0
2023-02-15 14:30:00,49.51,49.53,49.44,49.47,27486.0,47.0565,47.0755,46.99,47.0185,27486.0
2023-02-15 14:40:00,49.47,49.48,49.41,49.44,25972.0,47.0185,47.028,46.9615,46.99,25972.0
2023-02-15 14:50:00,49.44,49.45,49.37,49.38,24035.0,46.99,46.9995,46.9235,46.933,24035.0
2023-02-15 15:00:00,49.39,49.51,49.38,49.47,34171.0,46.9425,47.0565,46.933,47.0185,34171.0
2023-02-15 15:10:00,49.46,49.49,49.39,49.4,35227.0,47.009,47.0375,46.9425,46.952,35227.0
2023-02-15 15:20:00,49.4,49.46,49.37,49.41,30749.0,46.952,47.009,46.9235,46.9615,30749.0
2023-02-15 15:30:00,49.41,49.48,49.39,49.4,51265.0,46.9615,47.028,46.9425,46.952,51265.0
2023-02-15 15:40:00,49.39,49.53,49.35,49.53,98392.0,46.9425,47.0755,46.9045,47.0755,98392.0
2023-02-15 15:50:00,49.53,49.66,49.46,49.65,388672.0,47.0755,47.1991,47.009,47.1896,388672.0
2023-02-16 09:30:00,48.62,48.97,48.29,48.34,144385.0,46.2106,46.5433,45.897,45.9445,144385.0
2023-02-16 09:40:00,48.33,48.88,48.31,48.85,90825.0,45.935,46.4578,45.916,46.4292,90825.0
2023-02-16 09:50:00,48.84,48.91,48.62,48.65,46541.0,46.4197,46.4863,46.2106,46.2392,46541.0
2023-02-16 10:00:00,48.64,48.74,48.56,48.66,44885.0,46.2296,46.3247,46.1536,46.2487,44885.0
2023-02-16 10:10:00,48.65,48.77,48.59,48.61,40809.0,46.2392,46.3532,46.1821,46.2011,40809.0
2023-02-16 10:20:00,48.62,48.75,48.6,48.67,31871.0,46.2106,46.3342,46.1916,46.2582,31871.0
2023-02-16 10:30:00,48.69,48.88,48.66,48.83,35495.0,46.2772,46.4578,46.2487,46.4102,35495.0
2023-02-16 10:40:00,48.82,48.91,48.78,48.88,34993.0,46.4007,46.4863,46.3627,46.4578,34993.0
2023-02-16 10:50:00,48.89,48.93,48.82,48.89,63161.0,46.4673,46.5053,46.4007,46.4673,63161.0
2023-02-16 11:00:00,48.9,48.96,48.77,48.85,24672.0,46.4768,46.5338,46.3532,46.4292,24672.0
2023-02-16 11:10:00,48.84,48.95,48.81,48.89,20319.0,46.4197,46.5243,46.3912,46.4673,20319.0
2023-02-16 11:20:00,48.89,48.91,48.78,48.9,26563.0,46.4673,46.4863,46.3627,46.4768,26563.0
2023-02-16 11:30:00,48.9,48.93,48.83,48.9,42467.0,46.4768,46.5053,46.4102,46.4768,42467.0
2023-02-16 11:40:00,48.91,48.96,48.85,48.86,52411.0,46.4863,46.5338,46.4292,46.4387,52411.0
2023-02-16 11:50:00,48.84,48.87,48.78,48.78,29541.0,46.4197,46.4482,46.3627,46.3627,29541.0
2023-02-16 12:00:00,48.77,48.77,48.66,48.7,28314.0,46.3532,46.3532,46.2487,46.2867,28314.0
2023-02-16 12:10:00,48.7,48.78,48.6,48.61,26411.0,46.2867,46.3627,46.1916,46.2011,26411.0
2023-02-16 12:20:00,48.61,48.84,48.6,48.73,25988.0,46.2011,46.4197,46.1916,46.3152,25988.0
2023-02-16 12:30:00,48.72,48.96,48.7,48.87,52124.0,46.3057,46.5338,46.2867,46.4482,52124.0
2023-02-16 12:40:00,48.87,48.94,48.81,48.9,32870.0,46.4482,46.5148,46.3912,46.4768,32870.0
2023-02-16 12:50:00,48.89,48.95,48.82,48.88,46284.0,46.4673,46.5243,46.4007,46.4578,46284.0
2023-02-16 13:00:00,48.89,49.01,48.88,48.99,61630.0,46.4673,46.5813,46.4578,46.5623,61630.0
2023-02-16 13:10:00,49.0,49.01,48.81,48.94,23797.0,46.5718,46.5813,46.3912,46.5148,23797.0
2023-02-16 13:20:00,48.93,48.94,48.84,48.85,36924.0,46.5053,46.5148,46.4197,46.4292,36924.0
2023-02-16 13:30:00,48.86,49.06,48.83,49.05,24245.0,46.4387,46.6288,46.4102,46.6193,24245.0
2023-02-16 13:40:00,49.04,49.13,48.98,49.11,37140.0,46.6098,46.6954,46.5528,46.6764,37140.0
2023-02-16 13:50:00,49.11,49.13,48.97,49.08,27831.0,46.6764,46.6954,46.5433,46.6478,27831.0
2023-02-16 14:00:00,49.08,49.16,49.02,49.09,51359.0,46.6478,46.7239,46.5908,46.6573,51359.0
2023-02-16 14:10:00,49.09,49.13,49.06,49.1,38798.0,46.6573,46.6954,46.6288,46.6669,38798.0
2023-02-16 14:20:00,49.1,49.11,49.01,49.09,39647.0,46.6669,46.6764,46.5813,46.6573,39647.0
2023-02-16 14:30:00,49.08,49.19,49.07,49.16,34020.0,46.6478,46.7524,46.6383,46.7239,34020.0
2023-02-16 14:40:00,49.16,49.16,49.04,49.07,42669.0,46.7239,46.7239,46.6098,46.6383,42669.0
2023-02-16 14:50:00,49.07,49.16,49.05,49.13,40016.0,46.6383,46.7239,46.6193,46.6954,40016.0
2023-02-16 15:00:00,49.13,49.15,48.89,49.04,111526.0,46.6954,46.7144,46.4673,46.6098,111526.0
2023-02-16 15:10:00,49.04,49.07,48.73,48.74,53983.0,46.6098,46.6383,46.3152,46.3247,53983.0
2023-02-16 15:20:00,48.72,48.78,48.59,48.59,59070.0,46.3057,46.3627,46.1821,46.1821,59070.0
2023-02-16 15:30:00,48.59,48.67,48.5,48.63,84044.0,46.1821,46.2582,46.0966,46.2201,84044.0
2023-02-16 15:40:00,48.63,48.71,48.52,48.7,136429.0,46.2201,46.2962,46.1156,46.2867,136429.0
2023-02-16 15:50:00,48.69,48.79,48.61,48.65,552099.0,46.2772,46.3722,46.2011,46.2392,552099.0
2023-02-17 09:30:00,48.56,48.67,48.32,48.53,488914.0,46.1536,46.2582,45.9255,46.1251,488914.0
2023-02-17 09:40:00,48.54,48.7,48.26,48.29,127729.0,46.1346,46.2867,45.8685,45.897,127729.0
2023-02-17 09:50:00,48.29,48.36,48.03,48.26,92828.0,45.897,45.9635,45.6499,45.8685,92828.0
2023-02-17 10:00:00,48.25,48.39,48.17,48.24,64514.0,45.859,45.992,45.7829,45.8495,64514.0
2023-02-17 10:10:00,48.22,48.28,48.14,48.27,54602.0,45.8305,45.8875,45.7544,45.878,54602.0
2023-02-17 10:20:00,48.26,48.37,48.19,48.31,67149.0,45.8685,45.973,45.8019,45.916,67149.0
2023-02-17 10:30:00,48.31,48.43,48.23,48.26,55720.0,45.916,46.0301,45.84,45.8685,55720.0
2023-02-17 10:40:00,48.26,48.26,48.07,48.18,66065.0,45.8685,45.8685,45.6879,45.7924,66065.0
2023-02-17 10:50:00,48.17,48.19,48.02,48.03,58465.0,45.7829,45.8019,45.6404,45.6499,58465.0
2023-02-17 11:00:00,48.03,48.07,47.94,47.97,50245.0,45.6499,45.6879,45.5643,45.5928,50245.0
2023-02-17 11:10:00,47.97,48.04,47.87,47.89,45710.0,45.5928,45.6594,45.4978,45.5168,45710.0
2023-02-17 11:20:00,47.89,47.89,47.8,47.84,76137.0,45.5168,45.5168,45.4313,45.4693,76137.0
2023-02-17 11:30:00,47.84,48.05,47.75,48.03,106634.0,45.4693,45.6689,45.3837,45.6499,106634.0
2023-02-17 11:40:00,48.03,48.08,47.99,48.03,56365.0,45.6499,45.6974,45.6119,45.6499,56365.0
2023-02-17 11:50:00,48.04,48.04,47.79,47.92,60266.0,45.6594,45.6594,45.4218,45.5453,60266.0
2023-02-17 12:00:00,47.91,48.08,47.9,48.07,36950.0,45.5358,45.6974,45.5263,45.6879,36950.0
2023-02-17 12:10:00,48.08,48.21,48.06,48.06,51649.0,45.6974,45.821,45.6784,45.6784,51649.0
2023-02-17 12:20:00,48.06,48.06,47.99,48.04,34995.0,45.6784,45.6784,45.6119,45.6594,34995.0
2023-02-17 12:30:00,48.04,48.04,47.94,47.97,28419.0,45.6594,45.6594,45.5643,45.5928,28419.0
2023-02-17 12:40:00,47.95,47.97,47.88,47.91,35948.0,45.5738,45.5928,45.5073,45.5358,35948.0
2023-02-17 12:50:00,47.91,47.91,47.8,47.87,28171.0,45.5358,45.5358,45.4313,45.4978,28171.0
2023-02-17 13:00:00,47.88,47.89,47.79,47.88,26239.0,45.5073,45.5168,45.4218,45.5073,26239.0
2023-02-17 13:10:00,47.88,47.96,47.87,47.93,25708.0,45.5073,45.5833,45.4978,45.5548,25708.0
2023-02-17 13:20:00,47.91,47.92,47.81,47.84,31079.0,45.5358,45.5453,45.4408,45.4693,31079.0
2023-02-17 13:30:00,47.83,47.94,47.8,47.91,45244.0,45.4598,45.5643,45.4313,45.5358,45244.0
2023-02-17 13:40:00,47.91,47.98,47.9,47.94,49032.0,45.5358,45.6024,45.5263,45.5643,49032.0
2023-02-17 13:50:00,47.93,47.98,47.89,47.95,33805.0,45.5548,45.6024,45.5168,45.5738,33805.0
2023-02-17 14:00:00,47.94,48.13,47.94,48.09,36507.0,45.5643,45.7449,45.5643,45.7069,36507.0
2023-02-17 14:10:00,48.09,48.11,48.01,48.11,44131.0,45.7069,45.7259,45.6309,45.7259,44131.0
2023-02-17 14:20:00,48.11,48.27,48.09,48.21,64837.0,45.7259,45.878,45.7069,45.821,64837.0
2023-02-17 14:30:00,48.21,48.3,48.07,48.2,78322.0,45.821,45.9065,45.6879,45.8114,78322.0
2023-02-17 14:40:00,48.19,48.27,48.11,48.27,61053.0,45.8019,45.878,45.7259,45.878,61053.0
2023-02-17 14:50:00,48.27,48.41,48.26,48.4,78977.0,45.878,46.011,45.8685,46.0015,78977.0
2023-02-17 15:00:00,48.4,48.44,48.29,48.38,63578.0,46.0015,46.0396,45.897,45.9825,63578.0
2023-02-17 15:10:00,48.38,48.4,48.27,48.33,50432.0,45.9825,46.0015,45.878,45.935,50432.0
2023-02-17 15:20:00,48.33,48.39,48.16,48.21,249988.0,45.935,45.992,45.7734,45.821,249988.0
2023-02-17 15:30:00,48.21,48.36,48.19,48.26,107764.0,45.821,45.9635,45.8019,45.8685,107764.0
2023-02-17 15:40:00,48.26,48.28,48.12,48.17,192382.0,45.8685,45.8875,45.7354,45.7829,192382.0
2023-02-17 15:50:00,48.18,48.31,48.11,48.25,524160.0,45.7924,45.916,45.7259,45.859,524160.0
2023-02-21 09:30:00,47.93,48.57,47.86,48.51,177969.0,45.5548,46.1631,45.4883,46.1061,177969.0
2023-02-21 09:40:00,48.53,48.8,48.52,48.61,139037.0,46.1251,46.3817,46.1156,46.2011,139037.0
2023-02-21 09:50:00,48.62,48.81,48.46,48.64,142123.0,46.2106,46.3912,46.0586,46.2296,142123.0
2023-02-21 10:00:00,48.63,48.73,48.47,48.56,106103.0,46.2201,46.3152,46.0681,46.1536,106103.0
2023-02-21 10:10:00,48.57,48.59,48.33,48.53,89480.0,46.1631,46.1821,45.935,46.1251,89480.0
2023-02-21 10:20:00,48.53,48.53,48.39,48.42,87050.0,46.1251,46.1251,45.992,46.0205,87050.0
2023-02-21 10:30:00,48.41,48.62,48.39,48.47,96344.0,46.011,46.2106,45.992,46.0681,96344.0
2023-02-21 10:40:00,48.47,48.77,48.47,48.53,114655.0,46.0681,46.3532,46.0681,46.1251,114655.0
2023-02-21 10:50:00,48.53,48.58,48.29,48.32,96886.0,46.1251,46.1726,45.897,45.9255,96886.0
2023-02-21 11:00:00,48.32,48.45,48.31,48.41,79208.0,45.9255,46.0491,45.916,46.011,79208.0
2023-02-21 11:10:00,48.41,48.43,48.2,48.34,72652.0,46.011,46.0301,45.8114,45.9445,72652.0
2023-02-21 11:20:00,48.34,48.42,48.29,48.35,80287.0,45.9445,46.0205,45.897,45.954,80287.0
2023-02-21 11:30:00,48.36,48.42,48.3,48.33,72274.0,45.9635,46.0205,45.9065,45.935,72274.0
2023-02-21 11:40:00,48.33,48.48,48.3,48.41,79461.0,45.935,46.0776,45.9065,46.011,79461.0
2023-02-21 11:50:00,48.4,48.41,48.29,48.4,59869.0,46.0015,46.011,45.897,46.0015,59869.0
2023-02-21 12:00:00,48.4,48.44,48.36,48.41,72049.0,46.0015,46.0396,45.9635,46.011,72049.0
2023-02-21 12:10:00,48.41,48.42,48.3,48.38,55058.0,46.011,46.0205,45.9065,45.9825,55058.0
2023-02-21 12:20:00,48.38,48.41,48.26,48.29,38636.0,45.9825,46.011,45.8685,45.897,38636.0
2023-02-21 12:30:00,48.29,48.36,48.26,48.29,67360.0,45.897,45.9635,45.8685,45.897,67360.0
2023-02-21 12:40:00,48.28,48.37,48.26,48.37,51125.0,45.8875,45.973,45.8685,45.973,51125.0
2023-02-21 12:50:00,48.37,48.42,48.34,48.4,53873.0,45.973,46.0205,45.9445,46.0015,53873.0
2023-02-21 13:00:00,48.39,48.46,48.3,48.37,110472.0,45.992,46.0586,45.9065,45.973,110472.0
2023-02-21 13:10:00,48.36,48.38,48.28,48.29,50969.0,45.9635,45.9825,45.8875,45.897,50969.0
2023-02-21 13:20:00,48.28,48.29,48.2,48.23,43434.0,45.8875,45.897,45.8114,45.84,43434.0
2023-02-21 13:30:00,48.23,48.26,48.17,48.23,50122.0,45.84,45.8685,45.7829,45.84,50122.0
2023-02-21 13:40:00,48.22,48.29,48.17,48.18,62619.0,45.8305,45.897,45.7829,45.7924,62619.0
2023-02-21 13:50:00,48.18,48.18,48.0,48.04,60296.0,45.7924,45.7924,45.6214,45.6594,60296.0
2023-02-21 14:00:00,48.04,48.12,48.0,48.07,66383.0,45.6594,45.7354,45.6214,45.6879,66383.0
2023-02-21 14:10:00,48.07,48.07,47.95,47.97,47798.0,45.6879,45.6879,45.5738,45.5928,47798.0
2023-02-21 14:20:00,47.97,48.1,47.95,48.05,53913.0,45.5928,45.7164,45.5738,45.6689,53913.0
2023-02-21 14:30:00,48.04,48.13,48.04,48.1,53635.0,45.6594,45.7449,45.6594,45.7164,53635.0
2023-02-21 14:40:00,48.1,48.2,48.04,48.16,58018.0,45.7164,45.8114,45.6594,45.7734,58018.0
2023-02-21 14:50:00,48.15,48.15,48.05,48.09,51623.0,45.7639,45.7639,45.6689,45.7069,51623.0
2023-02-21 15:00:00,48.1,48.15,48.05,48.07,58779.0,45.7164,45.7639,45.6689,45.6879,58779.0
2023-02-21 15:10:00,48.06,48.12,48.03,48.09,71864.0,45.6784,45.7354,45.6499,45.7069,71864.0
2023-02-21 15:20:00,48.08,48.11,48.02,48.04,76917.0,45.6974,45.7259,45.6404,45.6594,76917.0
2023-02-21 15:30:00,48.04,48.08,47.95,47.98,121441.0,45.6594,45.6974,45.5738,45.6024,121441.0
2023-02-21 15:40:00,47.98,48.04,47.93,47.96,311599.0,45.6024,45.6594,45.5548,45.5833,311599.0
2023-02-21 15:50:00,47.96,47.98,47.82,47.89,559517.0,45.5833,45.6024,45.4503,45.5168,559517.0
2023-02-22 09:30:00,48.12,48.18,47.4,47.5,190833.0,45.7354,45.7924,45.0511,45.1461,190833.0
2023-02-22 09:40:00,47.5,48.1,47.48,48.03,196448.0,45.1461,45.7164,45.1271,45.6499,196448.0
2023-02-22 09:50:00,48.0,48.12,47.86,47.87,128969.0,45.6214,45.7354,45.4883,45.4978,128969.0
2023-02-22 10:00:00,47.89,47.92,47.69,47.69,60161.0,45.5168,45.5453,45.3267,45.3267,60161.0
2023-02-22 10:10:00,47.69,47.72,47.56,47.68,57463.0,45.3267,45.3552,45.2032,45.3172,57463.0
2023-02-22 10:20:00,47.68,47.79,47.6,47.6,40499.0,45.3172,45.4218,45.2412,45.2412,40499.0
2023-02-22 10:30:00,47.6,47.71,47.55,47.65,44939.0,45.2412,45.3457,45.1937,45.2887,44939.0
2023-02-22 10:40:00,47.65,47.84,47.65,47.83,35499.0,45.2887,45.4693,45.2887,45.4598,35499.0
2023-02-22 10:50:00,47.83,47.92,47.76,47.9,37865.0,45.4598,45.5453,45.3933,45.5263,37865.0
2023-02-22 11:00:00,47.9,48.05,47.87,48.01,54683.0,45.5263,45.6689,45.4978,45.6309,54683.0
2023-02-22 11:10:00,48.02,48.05,47.98,48.02,56337.0,45.6404,45.6689,45.6024,45.6404,56337.0
2023-02-22 11:20:00,48.02,48.14,48.02,48.1,67253.0,45.6404,45.7544,45.6404,45.7164,67253.0
2023-02-22 11:30:00,48.12,48.25,48.09,48.09,115624.0,45.7354,45.859,45.7069,45.7069,115624.0
2023-02-22 11:40:00,48.09,48.33,48.08,48.15,95722.0,45.7069,45.935,45.6974,45.7639,95722.0
2023-02-22 11:50:00,48.16,48.2,48.11,48.17,80400.0,45.7734,45.8114,45.7259,45.7829,80400.0
2023-02-22 12:00:00,48.18,48.31,48.13,48.26,107481.0,45.7924,45.916,45.7449,45.8685,107481.0
2023-02-22 12:10:00,48.26,48.26,48.08,48.23,44630.0,45.8685,45.8685,45.6974,45.84,44630.0
2023-02-22 12:20:00,48.24,48.3,48.22,48.25,46739.0,45.8495,45.9065,45.8305,45.859,46739.0
2023-02-22 12:30:00,48.26,48.28,48.21,48.23,51671.0,45.8685,45.8875,45.821,45.84,51671.0
2023-02-22 12:40:00,48.23,48.32,48.19,48.21,95011.0,45.84,45.9255,45.8019,45.821,95011.0
2023-02-22 12:50:00,48.21,48.34,48.17,48.23,78876.0,45.821,45.9445,45.7829,45.84,78876.0
2023-02-22 13:00:00,48.23,48.27,48.15,48.25,57914.0,45.84,45.878,45.7639,45.859,57914.0
2023-02-22 13:10:00,48.24,48.25,48.17,48.25,35950.0,45.8495,45.859,45.7829,45.859,35950.0
2023-02-22 13:20:00,48.25,48.28,48.21,48.26,32638.0,45.859,45.8875,45.821,45.8685,32638.0
2023-02-22 13:30:00,48.27,48.27,48.13,48.2,51401.0,45.878,45.878,45.7449,45.8114,51401.0
2023-02-22 13:40:00,48.21,48.3,48.2,48.3,67562.0,45.821,45.9065,45.8114,45.9065,67562.0
2023-02-22 13:50:00,48.29,48.33,48.19,48.25,153377.0,45.897,45.935,45.8019,45.859,153377.0
2023-02-22 14:00:00,48.25,48.29,47.96,48.08,76303.0,45.859,45.897,45.5833,45.6974,76303.0
2023-02-22 14:10:00,48.09,48.17,47.91,48.06,84515.0,45.7069,45.7829,45.5358,45.6784,84515.0
2023-02-22 14:20:00,48.07,48.14,47.96,48.0,91346.0,45.6879,45.7544,45.5833,45.6214,91346.0
2023-02-22 14:30:00,47.99,48.01,47.85,47.9,124023.0,45.6119,45.6309,45.4788,45.5263,124023.0
2023-02-22 14:40:00,47.9,47.99,47.71,47.98,255015.0,45.5263,45.6119,45.3457,45.6024,255015.0
2023-02-22 14:50:00,47.98,47.99,47.78,47.79,147851.0,45.6024,45.6119,45.4123,45.4218,147851.0
2023-02-22 15:00:00,47.79,47.91,47.74,47.89,109528.0,45.4218,45.5358,45.3742,45.5168,109528.0
2023-02-22 15:10:00,47.89,48.02,47.77,48.01,176829.0,45.5168,45.6404,45.4028,45.6309,176829.0
2023-02-22 15:20:00,48.01,48.03,47.83,47.91,326533.0,45.6309,45.6499,45.4598,45.5358,326533.0
2023-02-22 15:30:00,47.91,48.02,47.79,47.84,223455.0,45.5358,45.6404,45.4218,45.4693,223455.0
2023-02-22 15:40:00,47.85,47.95,47.82,47.89,211311.0,45.4788,45.5738,45.4503,45.5168,211311.0
2023-02-22 15:50:00,47.88,47.97,47.79,47.87,841353.0,45.5073,45.5928,45.4218,45.4978,841353.0
2023-02-23 09:30:00,45.44,45.8,44.9,45.08,819071.0,43.1882,43.5304,42.675,42.8461,819071.0
2023-02-23 09:40:00,45.08,45.18,44.6,44.77,421935.0,42.8461,42.9411,42.3898,42.5514,421935.0
2023-02-23 09:50:00,44.78,45.25,44.63,45.23,399745.0,42.5609,43.0076,42.4184,42.9886,399745.0
2023-02-23 10:00:00,45.24,45.27,44.98,45.12,327112.0,42.9981,43.0266,42.751,42.8841,327112.0
2023-02-23 10:10:00,45.14,45.35,44.92,44.94,400931.0,42.9031,43.1027,42.694,42.713,400931.0
2023-02-23 10:20:00,44.93,45.08,44.69,44.94,267643.0,42.7035,42.8461,42.4754,42.713,267643.0
2023-02-23 10:30:00,44.93,44.95,44.69,44.82,213924.0,42.7035,42.7225,42.4754,42.5989,213924.0
2023-02-23 10:40:00,44.82,44.82,44.33,44.38,314564.0,42.5989,42.5989,42.1332,42.1808,314564.0
2023-02-23 10:50:00,44.36,44.5,44.22,44.29,208964.0,42.1617,42.2948,42.0287,42.0952,208964.0
2023-02-23 11:00:00,44.29,44.48,44.2,44.25,168851.0,42.0952,42.2758,42.0097,42.0572,168851.0
2023-02-23 11:10:00,44.26,44.27,43.97,44.13,244524.0,42.0667,42.0762,41.7911,41.9431,244524.0
2023-02-23 11:20:00,44.13,44.18,43.95,44.05,140561.0,41.9431,41.9907,41.7721,41.8671,140561.0
2023-02-23 11:30:00,44.04,44.23,43.94,43.95,158528.0,41.8576,42.0382,41.7626,41.7721,158528.0
2023-02-23 11:40:00,43.95,43.98,43.71,43.93,207226.0,41.7721,41.8006,41.544,41.753,207226.0
2023-02-23 11:50:00,43.93,43.99,43.75,43.78,257578.0,41.753,41.8101,41.582,41.6105,257578.0
2023-02-23 12:00:00,43.79,43.91,43.72,43.81,233045.0,41.62,41.734,41.5535,41.639,233045.0
2023-02-23 12:10:00,43.8,44.1,43.75,43.97,144155.0,41.6295,41.9146,41.582,41.7911,144155.0
2023-02-23 12:20:00,43.97,44.27,43.93,44.26,112803.0,41.7911,42.0762,41.753,42.0667,112803.0
2023-02-23 12:30:00,44.25,44.73,44.24,44.63,167350.0,42.0572,42.5134,42.0477,42.4184,167350.0
2023-02-23 12:40:00,44.63,44.8,44.62,44.78,212996.0,42.4184,42.5799,42.4089,42.5609,212996.0
2023-02-23 12:50:00,44.78,44.98,44.78,44.91,143312.0,42.5609,42.751,42.5609,42.6845,143312.0
2023-02-23 13:00:00,44.91,45.03,44.79,45.03,141574.0,42.6845,42.7985,42.5704,42.7985,141574.0
2023-02-23 13:10:00,45.02,45.21,44.93,45.2,135260.0,42.789,42.9696,42.7035,42.9601,135260.0
2023-02-23 13:20:00,45.2,45.24,45.1,45.15,103847.0,42.9601,42.9981,42.8651,42.9126,103847.0
2023-02-23 13:30:00,45.15,45.16,45.03,45.16,71544.0,42.9126,42.9221,42.7985,42.9221,71544.0
2023-02-23 13:40:00,45.15,45.3,45.13,45.25,134985.0,42.9126,43.0552,42.8936,43.0076,134985.0
2023-02-23 13:50:00,45.25,45.25,44.99,45.1,89478.0,43.0076,43.0076,42.7605,42.8651,89478.0
2023-02-23 14:00:00,45.11,45.22,45.04,45.2,73574.0,42.8746,42.9791,42.808,42.9601,73574.0
2023-02-23 14:10:00,45.21,45.43,45.19,45.4,107279.0,42.9696,43.1787,42.9506,43.1502,107279.0
2023-02-23 14:20:00,45.4,45.42,45.3,45.34,86924.0,43.1502,43.1692,43.0552,43.0932,86924.0
2023-02-23 14:30:00,45.35,45.52,45.35,45.45,114240.0,43.1027,43.2643,43.1027,43.1977,114240.0
2023-02-23 14:40:00,45.46,45.6,45.44,45.52,101223.0,43.2072,43.3403,43.1882,43.2643,101223.0
2023-02-23 14:50:00,45.51,45.55,45.37,45.37,114064.0,43.2548,43.2928,43.1217,43.1217,114064.0
2023-02-23 15:00:00,45.37,45.57,45.33,45.52,151284.0,43.1217,43.3118,43.0837,43.2643,151284.0
2023-02-23 15:10:00,45.51,45.78,45.5,45.6,182359.0,43.2548,43.5114,43.2452,43.3403,182359.0
2023-02-23 15:20:00,45.61,45.76,45.6,45.74,133414.0,43.3498,43.4924,43.3403,43.4734,133414.0
2023-02-23 15:30:00,45.73,45.89,45.72,45.75,238169.0,43.4639,43.6159,43.4543,43.4829,238169.0
2023-02-23 15:40:00,45.76,45.77,45.53,45.54,273812.0,43.4924,43.5019,43.2738,43.2833,273812.0
2023-02-23 15:50:00,45.53,45.63,45.27,45.32,966046.0,43.2738,43.3688,43.0266,43.0742,966046.0
2023-02-24 09:30:00,44.71,44.78,44.35,44.65,236678.0,42.4944,42.5609,42.1522,42.4374,236678.0
2023-02-24 09:40:00,44.65,44.77,44.31,44.76,130968.0,42.4374,42.5514,42.1142,42.5419,130968.0
2023-02-24 09:50:00,44.76,45.03,44.73,44.84,83152.0,42.5419,42.7985,42.5134,42.618,83152.0
2023-02-24 10:00:00,44.84,45.03,44.77,44.78,117058.0,42.618,42.7985,42.5514,42.5609,117058.0
2023-02-24 10:10:00,44.78,44.83,44.49,44.5,105058.0,42.5609,42.6085,42.2853,42.2948,105058.0
2023-02-24 10:20:00,44.5,44.81,44.5,44.79,83190.0,42.2948,42.5894,42.2948,42.5704,83190.0
2023-02-24 10:30:00,44.78,44.84,44.57,44.57,79472.0,42.5609,42.618,42.3613,42.3613,79472.0
2023-02-24 10:40:00,44.57,44.75,44.52,44.64,67778.0,42.3613,42.5324,42.3138,42.4279,67778.0
2023-02-24 10:50:00,44.65,44.65,44.53,44.55,56364.0,42.4374,42.4374,42.3233,42.3423,56364.0
2023-02-24 11:00:00,44.56,44.64,44.55,44.61,41651.0,42.3518,42.4279,42.3423,42.3994,41651.0
2023-02-24 11:10:00,44.61,44.76,44.58,44.74,53662.0,42.3994,42.5419,42.3708,42.5229,53662.0
2023-02-24 11:20:00,44.75,44.89,44.66,44.81,64644.0,42.5324,42.6655,42.4469,42.5894,64644.0
2023-02-24 11:30:00,44.8,44.85,44.69,44.71,41945.0,42.5799,42.6275,42.4754,42.4944,41945.0
2023-02-24 11:40:00,44.71,44.98,44.71,44.97,58498.0,42.4944,42.751,42.4944,42.7415,58498.0
2023-02-24 11:50:00,44.97,45.04,44.89,44.97,59522.0,42.7415,42.808,42.6655,42.7415,59522.0
2023-02-24 12:00:00,44.97,45.02,44.89,44.97,34714.0,42.7415,42.789,42.6655,42.7415,34714.0
2023-02-24 12:10:00,44.97,45.02,44.84,44.87,37746.0,42.7415,42.789,42.618,42.6465,37746.0
2023-02-24 12:20:00,44.86,44.88,44.76,44.83,52724.0,42.637,42.656,42.5419,42.6085,52724.0
2023-02-24 12:30:00,44.83,44.9,44.76,44.76,41346.0,42.6085,42.675,42.5419,42.5419,41346.0
2023-02-24 12:40:00,44.76,44.81,44.73,44.75,31102.0,42.5419,42.5894,42.5134,42.5324,31102.0
2023-02-24 12:50:00,44.74,44.76,44.69,44.76,32496.0,42.5229,42.5419,42.4754,42.5419,32496.0
2023-02-24 13:00:00,44.75,44.84,44.73,44.74,45815.0,42.5324,42.618,42.5134,42.5229,45815.0
2023-02-24 13:10:00,44.74,44.82,44.72,44.82,39565.0,42.5229,42.5989,42.5039,42.5989,39565.0
2023-02-24 13:20:00,44.82,44.85,44.76,44.83,37938.0,42.5989,42.6275,42.5419,42.6085,37938.0
2023-02-24 13:30:00,44.83,44.88,44.8,44.83,43300.0,42.6085,42.656,42.5799,42.6085,43300.0
2023-02-24 13:40:00,44.83,44.86,44.74,44.78,41998.0,42.6085,42.637,42.5229,42.5609,41998.0
2023-02-24 13:50:00,44.78,44.79,44.71,44.75,37739.0,42.5609,42.5704,42.4944,42.5324,37739.0
2023-02-24 14:00:00,44.76,44.8,44.74,44.78,49839.0,42.5419,42.5799,42.5229,42.5609,49839.0
2023-02-24 14:10:00,44.79,44.93,44.74,44.93,49846.0,42.5704,42.7035,42.5229,42.7035,49846.0
2023-02-24 14:20:00,44.93,45.0,44.88,44.98,91676.0,42.7035,42.77,42.656,42.751,91676.0
2023-02-24 14:30:00,44.98,45.19,44.94,45.16,137046.0,42.751,42.9506,42.713,42.9221,137046.0
2023-02-24 14:40:00,45.16,45.17,44.96,44.98,89971.0,42.9221,42.9316,42.732,42.751,89971.0
2023-02-24 14:50:00,44.98,45.13,44.96,45.08,67949.0,42.751,42.8936,42.732,42.8461,67949.0
2023-02-24 15:00:00,45.09,45.16,44.99,45.13,79185.0,42.8556,42.9221,42.7605,42.8936,79185.0
2023-02-24 15:10:00,45.14,45.22,45.09,45.21,70995.0,42.9031,42.9791,42.8556,42.9696,70995.0
2023-02-24 15:20:00,45.21,45.25,45.06,45.09,113489.0,42.9696,43.0076,42.8271,42.8556,113489.0
2023-02-24 15:30:00,45.08,45.1,44.92,44.93,129691.0,42.8461,42.8651,42.694,42.7035,129691.0
2023-02-24 15:40:00,44.93,44.97,44.86,44.87,192301.0,42.7035,42.7415,42.637,42.6465,192301.0
2023-02-24 15:50:00,44.87,45.1,44.74,45.09,764904.0,42.6465,42.8651,42.5229,42.8556,764904.0
2023-02-27 09:30:00,45.32,45.6,45.19,45.45,189322.0,43.0742,43.3403,42.9506,43.1977,189322.0
2023-02-27 09:40:00,45.45,45.45,45.08,45.12,119507.0,43.1977,43.1977,42.8461,42.8841,119507.0
2023-02-27 09:50:00,45.13,45.39,45.08,45.38,141244.0,42.8936,43.1407,42.8461,43.1312,141244.0
2023-02-27 10:00:00,45.39,45.62,45.33,45.6,120300.0,43.1407,43.3593,43.0837,43.3403,120300.0
2023-02-27 10:10:00,45.59,45.69,45.58,45.69,98973.0,43.3308,43.4258,43.3213,43.4258,98973.0
2023-02-27 10:20:00,45.68,45.77,45.6,45.73,140791.0,43.4163,43.5019,43.3403,43.4639,140791.0
2023-02-27 10:30:00,45.73,45.8,45.38,45.44,89870.0,43.4639,43.5304,43.1312,43.1882,89870.0
2023-02-27 10:40:00,45.43,45.47,45.29,45.33,69267.0,43.1787,43.2167,43.0457,43.0837,69267.0
2023-02-27 10:50:00,45.32,45.53,45.28,45.53,66304.0,43.0742,43.2738,43.0362,43.2738,66304.0
2023-02-27 11:00:00,45.54,45.66,45.5,45.63,61883.0,43.2833,43.3973,43.2452,43.3688,61883.0
2023-02-27 11:10:00,45.64,45.69,45.56,45.63,80379.0,43.3783,43.4258,43.3023,43.3688,80379.0
2023-02-27 11:20:00,45.64,45.73,45.51,45.51,78745.0,43.3783,43.4639,43.2548,43.2548,78745.0
2023-02-27 11:30:00,45.5,45.58,45.43,45.52,72573.0,43.2452,43.3213,43.1787,43.2643,72573.0
2023-02-27 11:40:00,45.52,45.64,45.49,45.62,76413.0,43.2643,43.3783,43.2357,43.3593,76413.0
2023-02-27 11:50:00,45.61,45.69,45.58,45.62,65401.0,43.3498,43.4258,43.3213,43.3593,65401.0
2023-02-27 12:00:00,45.62,45.67,45.56,45.58,48676.0,43.3593,43.4068,43.3023,43.3213,48676.0
2023-02-27 12:10:00,45.57,45.65,45.52,45.62,49453.0,43.3118,43.3878,43.2643,43.3593,49453.0
2023-02-27 12:20:00,45.62,45.63,45.49,45.58,48357.0,43.3593,43.3688,43.2357,43.3213,48357.0
2023-02-27 12:30:00,45.58,45.71,45.57,45.66,46283.0,43.3213,43.4448,43.3118,43.3973,46283.0
2023-02-27 12:40:00,45.66,45.68,45.59,45.66,35023.0,43.3973,43.4163,43.3308,43.3973,35023.0
2023-02-27 12:50:00,45.67,45.69,45.6,45.64,41310.0,43.4068,43.4258,43.3403,43.3783,41310.0
2023-02-27 13:00:00,45.64,45.66,45.56,45.59,40233.0,43.3783,43.3973,43.3023,43.3308,40233.0
2023-02-27 13:10:00,45.59,45.71,45.57,45.69,45941.0,43.3308,43.4448,43.3118,43.4258,45941.0
2023-02-27 13:20:00,45.69,45.74,45.62,45.63,45134.0,43.4258,43.4734,43.3593,43.3688,45134.0
2023-02-27 13:30:00,45.63,45.7,45.59,45.67,36301.0,43.3688,43.4353,43.3308,43.4068,36301.0
2023-02-27 13:40:00,45.68,45.68,45.55,45.61,49397.0,43.4163,43.4163,43.2928,43.3498,49397.0
2023-02-27 13:50:00,45.61,45.71,45.61,45.71,58332.0,43.3498,43.4448,43.3498,43.4448,58332.0
2023-02-27 14:00:00,45.72,45.85,45.72,45.76,50210.0,43.4543,43.5779,43.4543,43.4924,50210.0
2023-02-27 14:10:00,45.77,45.81,45.71,45.73,50072.0,43.5019,43.5399,43.4448,43.4639,50072.0
2023-02-27 14:20:00,45.73,45.79,45.71,45.73,41918.0,43.4639,43.5209,43.4448,43.4639,41918.0
2023-02-27 14:30:00,45.73,45.77,45.71,45.77,45618.0,43.4639,43.5019,43.4448,43.5019,45618.0
2023-02-27 14:40:00,45.76,45.76,45.6,45.64,52554.0,43.4924,43.4924,43.3403,43.3783,52554.0
2023-02-27 14:50:00,45.63,45.65,45.55,45.59,65468.0,43.3688,43.3878,43.2928,43.3308,65468.0
2023-02-27 15:00:00,45.58,45.61,45.54,45.57,91597.0,43.3213,43.3498,43.2833,43.3118,91597.0
2023-02-27 15:10:00,45.56,45.61,45.54,45.61,115620.0,43.3023,43.3498,43.2833,43.3498,115620.0
2023-02-27 15:20:00,45.61,45.69,45.51,45.69,112384.0,43.3498,43.4258,43.2548,43.4258,112384.0
2023-02-27 15:30:00,45.7,45.73,45.59,45.61,127821.0,43.4353,43.4639,43.3308,43.3498,127821.0
2023-02-27 15:40:00,45.61,45.79,45.57,45.76,181176.0,43.3498,43.5209,43.3118,43.4924,181176.0
2023-02-27 15:50:00,45.75,45.83,45.69,45.81,539168.0,43.4829,43.5589,43.4258,43.5399,539168.0
2023-02-28 09:30:00,45.55,45.86,45.55,45.77,164984.0,43.2928,43.5874,43.2928,43.5019,164984.0
2023-02-28 09:40:00,45.77,45.83,45.59,45.66,93901.0,43.5019,43.5589,43.3308,43.3973,93901.0
2023-02-28 09:50:00,45.65,45.73,45.6,45.6,75803.0,43.3878,43.4639,43.3403,43.3403,75803.0
2023-02-28 10:00:00,45.62,45.79,45.58,45.75,79445.0,43.3593,43.5209,43.3213,43.4829,79445.0
2023-02-28 10:10:00,45.75,45.75,45.59,45.73,42333.0,43.4829,43.4829,43.3308,43.4639,42333.0
2023-02-28 10:20:00,45.73,45.92,45.73,45.82,61629.0,43.4639,43.6444,43.4639,43.5494,61629.0
2023-02-28 10:30:00,45.82,45.96,45.81,45.93,73703.0,43.5494,43.6825,43.5399,43.6539,73703.0
2023-02-28 10:40:00,45.93,46.09,45.85,45.91,76386.0,43.6539,43.806,43.5779,43.6349,76386.0
2023-02-28 10:50:00,45.9,45.97,45.86,45.97,42060.0,43.6254,43.692,43.5874,43.692,42060.0
2023-02-28 11:00:00,45.97,46.13,45.95,46.13,52634.0,43.692,43.844,43.6729,43.844,52634.0
2023-02-28 11:10:00,46.14,46.27,46.13,46.18,71433.0,43.8535,43.9771,43.844,43.8916,71433.0
2023-02-28 11:20:00,46.19,46.29,46.18,46.23,47192.0,43.9011,43.9961,43.8916,43.9391,47192.0
2023-02-28 11:30:00,46.23,46.23,46.07,46.15,47420.0,43.9391,43.9391,43.787,43.863,47420.0
2023-02-28 11:40:00,46.14,46.17,46.06,46.08,23237.0,43.8535,43.882,43.7775,43.7965,23237.0
2023-02-28 11:50:00,46.08,46.11,46.04,46.08,28693.0,43.7965,43.825,43.7585,43.7965,28693.0
2023-02-28 12:00:00,46.08,46.16,46.05,46.11,27880.0,43.7965,43.8725,43.768,43.825,27880.0
2023-02-28 12:10:00,46.12,46.13,46.06,46.09,25879.0,43.8345,43.844,43.7775,43.806,25879.0
2023-02-28 12:20:00,46.09,46.19,46.08,46.19,29260.0,43.806,43.9011,43.7965,43.9011,29260.0
2023-02-28 12:30:00,46.19,46.19,46.05,46.05,41458.0,43.9011,43.9011,43.768,43.768,41458.0
2023-02-28 12:40:00,46.05,46.1,46.0,46.08,24225.0,43.768,43.8155,43.7205,43.7965,24225.0
2023-02-28 12:50:00,46.08,46.24,46.08,46.2,33101.0,43.7965,43.9486,43.7965,43.9106,33101.0
2023-02-28 13:00:00,46.22,46.24,46.16,46.18,21616.0,43.9296,43.9486,43.8725,43.8916,21616.0
2023-02-28 13:10:00,46.17,46.22,46.12,46.14,29839.0,43.882,43.9296,43.8345,43.8535,29839.0
2023-02-28 13:20:00,46.14,46.26,46.13,46.24,26268.0,43.8535,43.9676,43.844,43.9486,26268.0
2023-02-28 13:30:00,46.25,46.3,46.22,46.28,30179.0,43.9581,44.0056,43.9296,43.9866,30179.0
2023-02-28 13:40:00,46.28,46.31,46.24,46.28,33671.0,43.9866,44.0151,43.9486,43.9866,33671.0
2023-02-28 13:50:00,46.27,46.3,46.2,46.22,48067.0,43.9771,44.0056,43.9106,43.9296,48067.0
2023-02-28 14:00:00,46.22,46.31,46.2,46.23,74966.0,43.9296,44.0151,43.9106,43.9391,74966.0
2023-02-28 14:10:00,46.23,46.29,46.22,46.23,36497.0,43.9391,43.9961,43.9296,43.9391,36497.0
2023-02-28 14:20:00,46.23,46.25,46.17,46.18,29282.0,43.9391,43.9581,43.882,43.8916,29282.0
2023-02-28 14:30:00,46.18,46.19,46.13,46.15,49814.0,43.8916,43.9011,43.844,43.863,49814.0
2023-02-28 14:40:00,46.15,46.16,46.08,46.09,48702.0,43.863,43.8725,43.7965,43.806,48702.0
2023-02-28 14:50:00,46.09,46.11,46.01,46.03,33569.0,43.806,43.825,43.73,43.749,33569.0
2023-02-28 15:00:00,46.03,46.03,45.95,45.98,56924.0,43.749,43.749,43.6729,43.7015,56924.0
2023-02-28 15:10:00,45.97,46.01,45.95,45.98,65136.0,43.692,43.73,43.6729,43.7015,65136.0
2023-02-28 15:20:00,45.98,46.01,45.93,45.98,84925.0,43.7015,43.73,43.6539,43.7015,84925.0
2023-02-28 15:30:00,45.98,46.0,45.92,45.99,102740.0,43.7015,43.7205,43.6444,43.711,102740.0
2023-02-28 15:40:00,46.0,46.08,45.95,45.98,144544.0,43.7205,43.7965,43.6729,43.7015,144544.0
2023-02-28 15:50:00,45.98,46.09,45.86,45.89,644475.0,43.7015,43.806,43.5874,43.6159,644475.0
2023-03-01 09:30:00,45.83,46.27,45.68,46.02,159578.0,43.5589,43.9771,43.4163,43.7395,159578.0
2023-03-01 09:40:00,46.01,46.24,45.96,46.24,78074.0,43.73,43.9486,43.6825,43.9486,78074.0
2023-03-01 09:50:00,46.23,46.25,45.9,45.91,50731.0,43.9391,43.9581,43.6254,43.6349,50731.0
2023-03-01 10:00:00,45.93,45.99,45.68,45.82,102315.0,43.6539,43.711,43.4163,43.5494,102315.0
2023-03-01 10:10:00,45.81,45.83,45.72,45.79,55837.0,43.5399,43.5589,43.4543,43.5209,55837.0
2023-03-01 10:20:00,45.79,45.91,45.78,45.86,39335.0,43.5209,43.6349,43.5114,43.5874,39335.0
2023-03-01 10:30:00,45.86,46.08,45.81,46.03,52034.0,43.5874,43.7965,43.5399,43.749,52034.0
2023-03-01 10:40:00,46.03,46.12,45.99,46.09,40074.0,43.749,43.8345,43.711,43.806,40074.0
2023-03-01 10:50:00,46.06,46.07,45.93,45.98,42102.0,43.7775,43.787,43.6539,43.7015,42102.0
2023-03-01 11:00:00,45.98,45.99,45.69,45.72,48183.0,43.7015,43.711,43.4258,43.4543,48183.0
2023-03-01 11:10:00,45.71,45.72,45.56,45.65,64884.0,43.4448,43.4543,43.3023,43.3878,64884.0
2023-03-01 11:20:00,45.65,45.81,45.64,45.76,39975.0,43.3878,43.5399,43.3783,43.4924,39975.0
2023-03-01 11:30:00,45.77,45.78,45.66,45.66,49697.0,43.5019,43.5114,43.3973,43.3973,49697.0
2023-03-01 11:40:00,45.66,45.85,45.66,45.84,39888.0,43.3973,43.5779,43.3973,43.5684,39888.0
2023-03-01 11:50:00,45.84,45.93,45.84,45.86,35228.0,43.5684,43.6539,43.5684,43.5874,35228.0
2023-03-01 12:00:00,45.85,45.86,45.8,45.86,27668.0,43.5779,43.5874,43.5304,43.5874,27668.0
2023-03-01 12:10:00,45.87,45.94,45.8,45.88,22497.0,43.5969,43.6634,43.5304,43.6064,22497.0
2023-03-01 12:20:00,45.87,45.96,45.86,45.87,27080.0,43.5969,43.6825,43.5874,43.5969,27080.0
2023-03-01 12:30:00,45.86,45.9,45.82,45.89,24710.0,43.5874,43.6254,43.5494,43.6159,24710.0
2023-03-01 12:40:00,45.9,45.99,45.89,45.94,20559.0,43.6254,43.711,43.6159,43.6634,20559.0
2023-03-01 12:50:00,45.92,45.96,45.87,45.88,21410.0,43.6444,43.6825,43.5969,43.6064,21410.0
2023-03-01 13:00:00,45.87,45.89,45.81,45.84,25232.0,43.5969,43.6159,43.5399,43.5684,25232.0
2023-03-01 13:10:00,45.84,45.89,45.81,45.81,31257.0,43.5684,43.6159,43.5399,43.5399,31257.0
2023-03-01 13:20:00,45.81,45.82,45.69,45.7,28161.0,43.5399,43.5494,43.4258,43.4353,28161.0
2023-03-01 13:30:00,45.7,45.71,45.64,45.7,42183.0,43.4353,43.4448,43.3783,43.4353,42183.0
2023-03-01 13:40:00,45.71,45.71,45.6,45.63,37574.0,43.4448,43.4448,43.3403,43.3688,37574.0
2023-03-01 13:50:00,45.64,45.64,45.56,45.58,27462.0,43.3783,43.3783,43.3023,43.3213,27462.0
2023-03-01 14:00:00,45.57,45.62,45.51,45.54,46080.0,43.3118,43.3593,43.2548,43.2833,46080.0
2023-03-01 14:10:00,45.55,45.63,45.54,45.59,36379.0,43.2928,43.3688,43.2833,43.3308,36379.0
2023-03-01 14:20:00,45.59,45.6,45.51,45.52,32181.0,43.3308,43.3403,43.2548,43.2643,32181.0
2023-03-01 14:30:00,45.51,45.57,45.49,45.57,31960.0,43.2548,43.3118,43.2357,43.3118,31960.0
2023-03-01 14:40:00,45.56,45.56,45.42,45.47,64649.0,43.3023,43.3023,43.1692,43.2167,64649.0
2023-03-01 14:50:00,45.46,45.49,45.39,45.45,51262.0,43.2072,43.2357,43.1407,43.1977,51262.0
2023-03-01 15:00:00,45.44,45.49,45.38,45.44,64777.0,43.1882,43.2357,43.1312,43.1882,64777.0
2023-03-01 15:10:00,45.44,45.53,45.44,45.51,71050.0,43.1882,43.2738,43.1882,43.2548,71050.0
2023-03-01 15:20:00,45.51,45.53,45.42,45.48,74576.0,43.2548,43.2738,43.1692,43.2262,74576.0
2023-03-01 15:30:00,45.48,45.61,45.46,45.6,89334.0,43.2262,43.3498,43.2072,43.3403,89334.0
2023-03-01 15:40:00,45.61,45.75,45.6,45.67,131902.0,43.3498,43.4829,43.3403,43.4068,131902.0
2023-03-01 15:50:00,45.67,45.76,45.65,45.75,389089.0,43.4068,43.4924,43.3878,43.4829,389089.0
2023-03-02 09:30:00,45.5,45.73,45.38,45.62,99905.0,43.2452,43.4639,43.1312,43.3593,99905.0
2023-03-02 09:40:00,45.62,45.73,45.58,45.66,49687.0,43.3593,43.4639,43.3213,43.3973,49687.0
2023-03-02 09:50:00,45.66,45.74,45.49,45.58,41186.0,43.3973,43.4734,43.2357,43.3213,41186.0
2023-03-02 10:00:00,45.59,45.65,45.49,45.54,41859.0,43.3308,43.3878,43.2357,43.2833,41859.0
2023-03-02 10:10:00,45.53,45.62,45.47,45.53,52114.0,43.2738,43.3593,43.2167,43.2738,52114.0
2023-03-02 10:20:00,45.52,45.59,45.44,45.47,39597.0,43.2643,43.3308,43.1882,43.2167,39597.0
2023-03-02 10:30:00,45.5,45.51,45.42,45.44,32533.0,43.2452,43.2548,43.1692,43.1882,32533.0
2023-03-02 10:40:00,45.42,45.53,45.36,45.48,51207.0,43.1692,43.2738,43.1122,43.2262,51207.0
2023-03-02 10:50:00,45.49,45.57,45.47,45.48,40629.0,43.2357,43.3118,43.2167,43.2262,40629.0
2023-03-02 11:00:00,45.49,45.58,45.48,45.54,36952.0,43.2357,43.3213,43.2262,43.2833,36952.0
2023-03-02 11:10:00,45.55,45.57,45.48,45.5,32219.0,43.2928,43.3118,43.2262,43.2452,32219.0
2023-03-02 11:20:00,45.51,45.52,45.39,45.4,20410.0,43.2548,43.2643,43.1407,43.1502,20410.0
2023-03-02 11:30:00,45.4,45.44,45.38,45.39,26184.0,43.1502,43.1882,43.1312,43.1407,26184.0
2023-03-02 11:40:00,45.39,45.43,45.33,45.35,14482.0,43.1407,43.1787,43.0837,43.1027,14482.0
2023-03-02 11:50:00,45.36,45.43,45.32,45.43,26141.0,43.1122,43.1787,43.0742,43.1787,26141.0
2023-03-02 12:00:00,45.43,45.52,45.43,45.47,34523.0,43.1787,43.2643,43.1787,43.2167,34523.0
2023-03-02 12:10:00,45.47,45.47,45.36,45.38,28522.0,43.2167,43.2167,43.1122,43.1312,28522.0
2023-03-02 12:20:00,45.37,45.47,45.37,45.45,27298.0,43.1217,43.2167,43.1217,43.1977,27298.0
2023-03-02 12:30:00,45.45,45.58,45.44,45.47,59457.0,43.1977,43.3213,43.1882,43.2167,59457.0
2023-03-02 12:40:00,45.47,45.47,45.38,45.39,24328.0,43.2167,43.2167,43.1312,43.1407,24328.0
2023-03-02 12:50:00,45.39,45.43,45.37,45.4,48473.0,43.1407,43.1787,43.1217,43.1502,48473.0
2023-03-02 13:00:00,45.4,45.46,45.35,45.38,30466.0,43.1502,43.2072,43.1027,43.1312,30466.0
2023-03-02 13:10:00,45.38,45.4,45.34,45.4,19473.0,43.1312,43.1502,43.0932,43.1502,19473.0
2023-03-02 13:20:00,45.4,45.4,45.33,45.33,22130.0,43.1502,43.1502,43.0837,43.0837,22130.0
2023-03-02 13:30:00,45.33,45.49,45.3,45.41,59975.0,43.0837,43.2357,43.0552,43.1597,59975.0
2023-03-02 13:40:00,45.41,45.47,45.33,45.36,64753.0,43.1597,43.2167,43.0837,43.1122,64753.0
2023-03-02 13:50:00,45.36,45.54,45.34,45.54,52050.0,43.1122,43.2833,43.0932,43.2833,52050.0
2023-03-02 14:00:00,45.54,45.64,45.53,45.58,83000.0,43.2833,43.3783,43.2738,43.3213,83000.0
2023-03-02 14:10:00,45.58,45.58,45.46,45.49,34110.0,43.3213,43.3213,43.2072,43.2357,34110.0
2023-03-02 14:20:00,45.5,45.58,45.44,45.58,36086.0,43.2452,43.3213,43.1882,43.3213,36086.0
2023-03-02 14:30:00,45.57,45.62,45.46,45.48,37938.0,43.3118,43.3593,43.2072,43.2262,37938.0
2023-03-02 14:40:00,45.48,45.49,45.39,45.4,34660.0,43.2262,43.2357,43.1407,43.1502,34660.0
2023-03-02 14:50:00,45.41,45.47,45.38,45.44,46599.0,43.1597,43.2167,43.1312,43.1882,46599.0
2023-03-02 15:00:00,45.43,45.5,45.35,45.4,61823.0,43.1787,43.2452,43.1027,43.1502,61823.0
2023-03-02 15:10:00,45.4,45.51,45.39,45.44,63641.0,43.1502,43.2548,43.1407,43.1882,63641.0
2023-03-02 15:20:00,45.44,45.5,45.41,45.47,52878.0,43.1882,43.2452,43.1597,43.2167,52878.0
2023-03-02 15:30:00,45.48,45.66,45.47,45.6,95900.0,43.2262,43.3973,43.2167,43.3403,95900.0
2023-03-02 15:40:00,45.6,45.63,45.54,45.62,165228.0,43.3403,43.3688,43.2833,43.3593,165228.0
2023-03-02 15:50:00,45.62,45.62,45.52,45.59,349051.0,43.3593,43.3593,43.2643,43.3308,349051.0
2023-03-03 09:30:00,45.92,46.07,45.81,46.02,89422.0,43.6444,43.787,43.5399,43.7395,89422.0
2023-03-03 09:40:00,46.03,46.07,45.94,46.05,100603.0,43.749,43.787,43.6634,43.768,100603.0
2023-03-03 09:50:00,46.05,46.13,45.93,46.06,60823.0,43.768,43.844,43.6539,43.7775,60823.0
2023-03-03 10:00:00,46.08,46.1,45.83,45.91,46797.0,43.7965,43.8155,43.5589,43.6349,46797.0
2023-03-03 10:10:00,45.92,46.15,45.91,46.11,25158.0,43.6444,43.863,43.6349,43.825,25158.0
2023-03-03 10:20:00,46.11,46.21,46.07,46.19,32186.0,43.825,43.9201,43.787,43.9011,32186.0
2023-03-03 10:30:00,46.18,46.23,46.11,46.11,33946.0,43.8916,43.9391,43.825,43.825,33946.0
2023-03-03 10:40:00,46.1,46.12,45.99,45.99,47117.0,43.8155,43.8345,43.711,43.711,47117.0
2023-03-03 10:50:00,45.98,46.04,45.95,45.97,28431.0,43.7015,43.7585,43.6729,43.692,28431.0
2023-03-03 11:00:00,45.98,46.13,45.97,46.11,29557.0,43.7015,43.844,43.692,43.825,29557.0
2023-03-03 11:10:00,46.11,46.16,46.04,46.15,30460.0,43.825,43.8725,43.7585,43.863,30460.0
2023-03-03 11:20:00,46.15,46.15,46.02,46.06,57087.0,43.863,43.863,43.7395,43.7775,57087.0
2023-03-03 11:30:00,46.06,46.11,46.01,46.02,39667.0,43.7775,43.825,43.73,43.7395,39667.0
2023-03-03 11:40:00,46.02,46.09,45.98,46.05,28913.0,43.7395,43.806,43.7015,43.768,28913.0
2023-03-03 11:50:00,46.06,46.21,46.04,46.19,28784.0,43.7775,43.9201,43.7585,43.9011,28784.0
2023-03-03 12:00:00,46.19,46.19,46.09,46.11,25228.0,43.9011,43.9011,43.806,43.825,25228.0
2023-03-03 12:10:00,46.11,46.19,46.1,46.16,74682.0,43.825,43.9011,43.8155,43.8725,74682.0
2023-03-03 12:20:00,46.16,46.18,46.11,46.13,23627.0,43.8725,43.8916,43.825,43.844,23627.0
2023-03-03 12:30:00,46.13,46.13,46.06,46.07,21855.0,43.844,43.844,43.7775,43.787,21855.0
2023-03-03 12:40:00,46.07,46.1,46.05,46.07,19746.0,43.787,43.8155,43.768,43.787,19746.0
2023-03-03 12:50:00,46.08,46.13,46.07,46.13,27078.0,43.7965,43.844,43.787,43.844,27078.0
2023-03-03 13:00:00,46.12,46.21,46.09,46.2,23052.0,43.8345,43.9201,43.806,43.9106,23052.0
2023-03-03 13:10:00,46.2,46.23,46.15,46.16,27478.0,43.9106,43.9391,43.863,43.8725,27478.0
2023-03-03 13:20:00,46.16,46.24,46.16,46.2,33328.0,43.8725,43.9486,43.8725,43.9106,33328.0
2023-03-03 13:30:00,46.21,46.24,46.13,46.13,34818.0,43.9201,43.9486,43.844,43.844,34818.0
2023-03-03 13:40:00,46.14,46.17,46.09,46.11,38998.0,43.8535,43.882,43.806,43.825,38998.0
2023-03-03 13:50:00,46.09,46.09,46.01,46.03,29432.0,43.806,43.806,43.73,43.749,29432.0
2023-03-03 14:00:00,46.02,46.03,45.94,46.03,76483.0,43.7395,43.749,43.6634,43.749,76483.0
2023-03-03 14:10:00,46.03,46.1,46.0,46.01,63634.0,43.749,43.8155,43.7205,43.73,63634.0
2023-03-03 14:20:00,46.0,46.12,46.0,46.04,95995.0,43.7205,43.8345,43.7205,43.7585,95995.0
2023-03-03 14:30:00,46.05,46.07,46.01,46.02,35216.0,43.768,43.787,43.73,43.7395,35216.0
2023-03-03 14:40:00,46.03,46.06,46.01,46.05,37924.0,43.749,43.7775,43.73,43.768,37924.0
2023-03-03 14:50:00,46.05,46.07,46.01,46.06,42344.0,43.768,43.787,43.73,43.7775,42344.0
2023-03-03 15:00:00,46.05,46.09,46.03,46.09,51358.0,43.768,43.806,43.749,43.806,51358.0
2023-03-03 15:10:00,46.08,46.08,45.99,46.0,56399.0,43.7965,43.7965,43.711,43.7205,56399.0
2023-03-03 15:20:00,45.99,46.09,45.99,46.07,75962.0,43.711,43.806,43.711,43.787,75962.0
2023-03-03 15:30:00,46.08,46.12,46.03,46.09,91840.0,43.7965,43.8345,43.749,43.806,91840.0
2023-03-03 15:40:00,46.09,46.11,46.0,46.01,116625.0,43.806,43.825,43.7205,43.73,116625.0
2023-03-03 15:50:00,46.01,46.06,45.92,46.03,521875.0,43.73,43.7775,43.6444,43.749,521875.0
2023-03-06 09:30:00,45.95,46.1,45.92,45.92,101816.0,43.6729,43.8155,43.6444,43.6444,101816.0
2023-03-06 09:40:00,45.93,46.02,45.82,45.86,92950.0,43.6539,43.7395,43.5494,43.5874,92950.0
2023-03-06 09:50:00,45.86,45.92,45.81,45.86,65140.0,43.5874,43.6444,43.5399,43.5874,65140.0
2023-03-06 10:00:00,45.86,45.94,45.76,45.9,74856.0,43.5874,43.6634,43.4924,43.6254,74856.0
2023-03-06 10:10:00,45.91,46.02,45.87,45.99,55930.0,43.6349,43.7395,43.5969,43.711,55930.0
2023-03-06 10:20:00,45.98,46.04,45.91,45.92,44354.0,43.7015,43.7585,43.6349,43.6444,44354.0
2023-03-06 10:30:00,45.93,45.98,45.88,45.89,43780.0,43.6539,43.7015,43.6064,43.6159,43780.0
2023-03-06 10:40:00,45.89,46.03,45.79,45.93,76711.0,43.6159,43.749,43.5209,43.6539,76711.0
2023-03-06 10:50:00,45.93,45.95,45.87,45.88,43892.0,43.6539,43.6729,43.5969,43.6064,43892.0
2023-03-06 11:00:00,45.88,45.93,45.84,45.89,35559.0,43.6064,43.6539,43.5684,43.6159,35559.0
2023-03-06 11:10:00,45.89,45.93,45.82,45.91,38778.0,43.6159,43.6539,43.5494,43.6349,38778.0
2023-03-06 11:20:00,45.91,45.91,45.78,45.82,66812.0,43.6349,43.6349,43.5114,43.5494,66812.0
2023-03-06 11:30:00,45.82,45.92,45.81,45.92,63499.0,43.5494,43.6444,43.5399,43.6444,63499.0
2023-03-06 11:40:00,45.91,45.92,45.71,45.72,52460.0,43.6349,43.6444,43.4448,43.4543,52460.0
2023-03-06 11:50:00,45.72,45.72,45.59,45.62,126064.0,43.4543,43.4543,43.3308,43.3593,126064.0
2023-03-06 12:00:00,45.62,45.64,45.53,45.56,123587.0,43.3593,43.3783,43.2738,43.3023,123587.0
2023-03-06 12:10:00,45.56,45.6,45.48,45.5,84406.0,43.3023,43.3403,43.2262,43.2452,84406.0
2023-03-06 12:20:00,45.5,45.55,45.35,45.36,123014.0,43.2452,43.2928,43.1027,43.1122,123014.0
2023-03-06 12:30:00,45.36,45.37,45.19,45.19,102705.0,43.1122,43.1217,42.9506,42.9506,102705.0
2023-03-06 12:40:00,45.2,45.22,45.05,45.05,109076.0,42.9601,42.9791,42.8175,42.8175,109076.0
2023-03-06 12:50:00,45.05,45.06,44.83,44.84,193350.0,42.8175,42.8271,42.6085,42.618,193350.0
2023-03-06 13:00:00,44.85,44.95,44.73,44.76,177911.0,42.6275,42.7225,42.5134,42.5419,177911.0
2023-03-06 13:10:00,44.76,44.85,44.72,44.84,112219.0,42.5419,42.6275,42.5039,42.618,112219.0
2023-03-06 13:20:00,44.85,44.9,44.77,44.88,102017.0,42.6275,42.675,42.5514,42.656,102017.0
2023-03-06 13:30:00,44.87,44.9,44.78,44.8,71209.0,42.6465,42.675,42.5609,42.5799,71209.0
2023-03-06 13:40:00,44.8,44.84,44.75,44.8,77258.0,42.5799,42.618,42.5324,42.5799,77258.0
2023-03-06 13:50:00,44.8,44.85,44.78,44.8,69541.0,42.5799,42.6275,42.5609,42.5799,69541.0
2023-03-06 14:00:00,44.79,44.81,44.7,44.77,51012.0,42.5704,42.5894,42.4849,42.5514,51012.0
2023-03-06 14:10:00,44.77,44.8,44.65,44.68,56601.0,42.5514,42.5799,42.4374,42.4659,56601.0
2023-03-06 14:20:00,44.69,44.72,44.64,44.72,44917.0,42.4754,42.5039,42.4279,42.5039,44917.0
2023-03-06 14:30:00,44.72,44.75,44.67,44.68,61455.0,42.5039,42.5324,42.4564,42.4659,61455.0
2023-03-06 14:40:00,44.67,44.76,44.66,44.72,74980.0,42.4564,42.5419,42.4469,42.5039,74980.0
2023-03-06 14:50:00,44.71,44.74,44.67,44.73,62074.0,42.4944,42.5229,42.4564,42.5134,62074.0
2023-03-06 15:00:00,44.73,44.92,44.71,44.91,103955.0,42.5134,42.694,42.4944,42.6845,103955.0
2023-03-06 15:10:00,44.92,44.94,44.76,44.8,111744.0,42.694,42.713,42.5419,42.5799,111744.0
2023-03-06 15:20:00,44.8,44.86,44.74,44.75,79727.0,42.5799,42.637,42.5229,42.5324,79727.0
2023-03-06 15:30:00,44.75,44.8,44.72,44.77,120768.0,42.5324,42.5799,42.5039,42.5514,120768.0
2023-03-06 15:40:00,44.76,44.83,44.73,44.79,125476.0,42.5419,42.6085,42.5134,42.5704,125476.0
2023-03-06 15:50:00,44.79,44.8,44.7,44.74,471979.0,42.5704,42.5799,42.4849,42.5229,471979.0
2023-03-07 09:30:00,44.86,44.99,44.61,44.86,158570.0,42.637,42.7605,42.3994,42.637,158570.0
2023-03-07 09:40:00,44.86,45.07,44.78,45.06,117662.0,42.637,42.8366,42.5609,42.8271,117662.0
2023-03-07 09:50:00,45.06,45.09,44.89,44.92,66890.0,42.8271,42.8556,42.6655,42.694,66890.0
2023-03-07 10:00:00,44.92,44.94,44.41,44.44,108226.0,42.694,42.713,42.2093,42.2378,108226.0
2023-03-07 10:10:00,44.43,44.5,44.33,44.36,118852.0,42.2283,42.2948,42.1332,42.1617,118852.0
2023-03-07 10:20:00,44.38,44.52,44.34,44.48,90790.0,42.1808,42.3138,42.1427,42.2758,90790.0
2023-03-07 10:30:00,44.48,44.67,44.44,44.52,91268.0,42.2758,42.4564,42.2378,42.3138,91268.0
2023-03-07 10:40:00,44.53,44.53,44.33,44.49,57269.0,42.3233,42.3233,42.1332,42.2853,57269.0
2023-03-07 10:50:00,44.48,44.51,44.31,44.32,68359.0,42.2758,42.3043,42.1142,42.1237,68359.0
2023-03-07 11:00:00,44.31,44.43,44.29,44.38,100358.0,42.1142,42.2283,42.0952,42.1808,100358.0
2023-03-07 11:10:00,44.38,44.43,44.26,44.32,103735.0,42.1808,42.2283,42.0667,42.1237,103735.0
2023-03-07 11:20:00,44.33,44.38,44.25,44.32,35973.0,42.1332,42.1808,42.0572,42.1237,35973.0
2023-03-07 11:30:00,44.32,44.37,44.25,44.35,106073.0,42.1237,42.1712,42.0572,42.1522,106073.0
2023-03-07 11:40:00,44.36,44.52,44.31,44.46,91433.0,42.1617,42.3138,42.1142,42.2568,91433.0
2023-03-07 11:50:00,44.45,44.46,44.26,44.29,64945.0,42.2473,42.2568,42.0667,42.0952,64945.0
2023-03-07 12:00:00,44.28,44.31,44.23,44.27,62966.0,42.0857,42.1142,42.0382,42.0762,62966.0
2023-03-07 12:10:00,44.26,44.37,44.21,44.37,56967.0,42.0667,42.1712,42.0192,42.1712,56967.0
2023-03-07 12:20:00,44.38,44.54,44.37,44.46,67351.0,42.1808,42.3328,42.1712,42.2568,67351.0
2023-03-07 12:30:00,44.45,44.5,44.42,44.45,33519.0,42.2473,42.2948,42.2188,42.2473,33519.0
2023-03-07 12:40:00,44.46,44.54,44.42,44.54,32802.0,42.2568,42.3328,42.2188,42.3328,32802.0
2023-03-07 12:50:00,44.54,44.57,44.47,44.49,34776.0,42.3328,42.3613,42.2663,42.2853,34776.0
2023-03-07 13:00:00,44.48,44.5,44.34,44.34,42288.0,42.2758,42.2948,42.1427,42.1427,42288.0
2023-03-07 13:10:00,44.34,44.36,44.29,44.33,28661.0,42.1427,42.1617,42.0952,42.1332,28661.0
2023-03-07 13:20:00,44.33,44.42,44.33,44.36,38020.0,42.1332,42.2188,42.1332,42.1617,38020.0
2023-03-07 13:30:00,44.36,44.4,44.3,44.3,27495.0,42.1617,42.1998,42.1047,42.1047,27495.0
2023-03-07 13:40:00,44.3,44.31,44.15,44.16,47314.0,42.1047,42.1142,41.9621,41.9717,47314.0
2023-03-07 13:50:00,44.16,44.2,44.15,44.19,31767.0,41.9717,42.0097,41.9621,42.0002,31767.0
2023-03-07 14:00:00,44.19,44.25,44.18,44.25,28312.0,42.0002,42.0572,41.9907,42.0572,28312.0
2023-03-07 14:10:00,44.24,44.28,44.1,44.13,98245.0,42.0477,42.0857,41.9146,41.9431,98245.0
2023-03-07 14:20:00,44.13,44.13,44.01,44.05,78912.0,41.9431,41.9431,41.8291,41.8671,78912.0
2023-03-07 14:30:00,44.05,44.06,43.97,43.97,70318.0,41.8671,41.8766,41.7911,41.7911,70318.0
2023-03-07 14:40:00,43.97,43.99,43.86,43.9,75025.0,41.7911,41.8101,41.6865,41.7245,75025.0
2023-03-07 14:50:00,43.89,43.92,43.87,43.9,54216.0,41.715,41.7435,41.696,41.7245,54216.0
2023-03-07 15:00:00,43.89,44.03,43.86,44.02,125552.0,41.715,41.8481,41.6865,41.8386,125552.0
2023-03-07 15:10:00,44.03,44.13,44.03,44.09,90106.0,41.8481,41.9431,41.8481,41.9051,90106.0
2023-03-07 15:20:00,44.09,44.1,44.01,44.05,99166.0,41.9051,41.9146,41.8291,41.8671,99166.0
2023-03-07 15:30:00,44.06,44.15,44.03,44.1,126117.0,41.8766,41.9621,41.8481,41.9146,126117.0
2023-03-07 15:40:00,44.11,44.13,43.95,43.96,262007.0,41.9241,41.9431,41.7721,41.7816,262007.0
2023-03-07 15:50:00,43.97,44.0,43.82,43.98,710372.0,41.7911,41.8196,41.6485,41.8006,710372.0
2023-03-08 09:30:00,43.85,43.86,43.44,43.49,175075.0,41.677,41.6865,41.2873,41.3349,175075.0
2023-03-08 09:40:00,43.47,43.52,43.28,43.41,80666.0,41.3158,41.3634,41.1353,41.2588,80666.0
2023-03-08 09:50:00,43.41,43.51,43.36,43.43,58255.0,41.2588,41.3539,41.2113,41.2778,58255.0
2023-03-08 10:00:00,43.44,43.45,43.19,43.23,157920.0,41.2873,41.2968,41.0497,41.0877,157920.0
2023-03-08 10:10:00,43.22,43.38,43.2,43.32,94575.0,41.0782,41.2303,41.0592,41.1733,94575.0
2023-03-08 10:20:00,43.32,43.34,43.16,43.24,93191.0,41.1733,41.1923,41.0212,41.0972,93191.0
2023-03-08 10:30:00,43.23,43.49,43.21,43.48,82530.0,41.0877,41.3349,41.0687,41.3253,82530.0
2023-03-08 10:40:00,43.48,43.55,43.4,43.41,49709.0,41.3253,41.3919,41.2493,41.2588,49709.0
2023-03-08 10:50:00,43.41,43.48,43.34,43.36,58048.0,41.2588,41.3253,41.1923,41.2113,58048.0
2023-03-08 11:00:00,43.36,43.66,43.36,43.59,41864.0,41.2113,41.4964,41.2113,41.4299,41864.0
2023-03-08 11:10:00,43.59,43.63,43.5,43.59,52675.0,41.4299,41.4679,41.3444,41.4299,52675.0
2023-03-08 11:20:00,43.58,43.64,43.53,43.53,44113.0,41.4204,41.4774,41.3729,41.3729,44113.0
2023-03-08 11:30:00,43.54,43.54,43.41,43.52,63903.0,41.3824,41.3824,41.2588,41.3634,63903.0
2023-03-08 11:40:00,43.52,43.68,43.52,43.65,47647.0,41.3634,41.5154,41.3634,41.4869,47647.0
2023-03-08 11:50:00,43.64,43.69,43.61,43.62,49038.0,41.4774,41.5249,41.4489,41.4584,49038.0
2023-03-08 12:00:00,43.63,43.7,43.59,43.6,79968.0,41.4679,41.5344,41.4299,41.4394,79968.0
2023-03-08 12:10:00,43.61,43.64,43.48,43.49,131232.0,41.4489,41.4774,41.3253,41.3349,131232.0
2023-03-08 12:20:00,43.48,43.75,43.45,43.66,208418.0,41.3253,41.582,41.2968,41.4964,208418.0
2023-03-08 12:30:00,43.66,43.72,43.58,43.72,63121.0,41.4964,41.5535,41.4204,41.5535,63121.0
2023-03-08 12:40:00,43.73,43.82,43.62,43.64,159455.0,41.563,41.6485,41.4584,41.4774,159455.0
2023-03-08 12:50:00,43.66,43.74,43.65,43.72,64284.0,41.4964,41.5725,41.4869,41.5535,64284.0
2023-03-08 13:00:00,43.72,43.78,43.67,43.77,99129.0,41.5535,41.6105,41.5059,41.601,99129.0
2023-03-08 13:10:00,43.77,43.83,43.68,43.7,58927.0,41.601,41.658,41.5154,41.5344,58927.0
2023-03-08 13:20:00,43.69,43.8,43.68,43.72,66170.0,41.5249,41.6295,41.5154,41.5535,66170.0
2023-03-08 13:30:00,43.72,43.86,43.71,43.84,51804.0,41.5535,41.6865,41.544,41.6675,51804.0
2023-03-08 13:40:00,43.84,43.88,43.8,43.81,59658.0,41.6675,41.7055,41.6295,41.639,59658.0
2023-03-08 13:50:00,43.8,43.95,43.8,43.94,101598.0,41.6295,41.7721,41.6295,41.7626,101598.0
2023-03-08 14:00:00,43.94,43.99,43.9,43.99,36888.0,41.7626,41.8101,41.7245,41.8101,36888.0
2023-03-08 14:10:00,44.0,44.06,43.99,44.04,68416.0,41.8196,41.8766,41.8101,41.8576,68416.0
2023-03-08 14:20:00,44.04,44.1,44.0,44.09,63638.0,41.8576,41.9146,41.8196,41.9051,63638.0
2023-03-08 14:30:00,44.09,44.1,44.02,44.07,61375.0,41.9051,41.9146,41.8386,41.8861,61375.0
2023-03-08 14:40:00,44.07,44.1,44.0,44.01,52956.0,41.8861,41.9146,41.8196,41.8291,52956.0
2023-03-08 14:50:00,44.0,44.03,43.91,43.95,81661.0,41.8196,41.8481,41.734,41.7721,81661.0
2023-03-08 15:00:00,43.95,43.96,43.88,43.91,78759.0,41.7721,41.7816,41.7055,41.734,78759.0
2023-03-08 15:10:00,43.91,44.01,43.9,43.98,104212.0,41.734,41.8291,41.7245,41.8006,104212.0
2023-03-08 15:20:00,43.97,44.06,43.94,44.05,64364.0,41.7911,41.8766,41.7626,41.8671,64364.0
2023-03-08 15:30:00,44.05,44.09,44.0,44.08,221208.0,41.8671,41.9051,41.8196,41.8956,221208.0
2023-03-08 15:40:00,44.08,44.26,44.05,44.24,189907.0,41.8956,42.0667,41.8671,42.0477,189907.0
2023-03-08 15:50:00,44.23,44.34,44.19,44.23,819251.0,42.0382,42.1427,42.0002,42.0382,819251.0
2023-03-09 09:30:00,44.02,44.26,43.93,44.25,131050.0,42.0821,42.3116,41.9961,42.302,131050.0
2023-03-09 09:40:00,44.24,44.28,43.95,44.17,219298.0,42.2924,42.3307,42.0152,42.2255,219298.0
2023-03-09 09:50:00,44.17,44.22,44.09,44.15,30523.0,42.2255,42.2733,42.149,42.2064,30523.0
2023-03-09 10:00:00,44.16,44.22,44.11,44.17,38129.0,42.216,42.2733,42.1682,42.2255,38129.0
2023-03-09 10:10:00,44.17,44.19,43.95,44.01,92093.0,42.2255,42.2446,42.0152,42.0726,92093.0
2023-03-09 10:20:00,44.02,44.09,44.0,44.09,30091.0,42.0821,42.149,42.063,42.149,30091.0
2023-03-09 10:30:00,44.1,44.26,44.09,44.21,43540.0,42.1586,42.3116,42.149,42.2638,43540.0
2023-03-09 10:40:00,44.22,44.23,44.15,44.16,43234.0,42.2733,42.2829,42.2064,42.216,43234.0
2023-03-09 10:50:00,44.16,44.19,44.02,44.02,41936.0,42.216,42.2446,42.0821,42.0821,41936.0
2023-03-09 11:00:00,44.04,44.04,43.95,44.0,30828.0,42.1012,42.1012,42.0152,42.063,30828.0
2023-03-09 11:10:00,43.99,44.03,43.96,44.0,31011.0,42.0534,42.0917,42.0248,42.063,31011.0
2023-03-09 11:20:00,44.0,44.01,43.83,43.86,38862.0,42.063,42.0726,41.9005,41.9292,38862.0
2023-03-09 11:30:00,43.88,43.95,43.83,43.95,30704.0,41.9483,42.0152,41.9005,42.0152,30704.0
2023-03-09 11:40:00,43.95,43.98,43.84,43.96,43093.0,42.0152,42.0439,41.91,42.0248,43093.0
2023-03-09 11:50:00,43.97,43.99,43.91,43.93,44334.0,42.0343,42.0534,41.977,41.9961,44334.0
2023-03-09 12:00:00,43.93,43.96,43.73,43.79,108464.0,41.9961,42.0248,41.8049,41.8622,108464.0
2023-03-09 12:10:00,43.8,43.87,43.77,43.86,27817.0,41.8718,41.9387,41.8431,41.9292,27817.0
2023-03-09 12:20:00,43.86,43.94,43.84,43.85,55108.0,41.9292,42.0056,41.91,41.9196,55108.0
2023-03-09 12:30:00,43.84,43.9,43.81,43.84,75189.0,41.91,41.9674,41.8814,41.91,75189.0
2023-03-09 12:40:00,43.84,43.9,43.79,43.81,39153.0,41.91,41.9674,41.8622,41.8814,39153.0
2023-03-09 12:50:00,43.81,43.86,43.72,43.83,71901.0,41.8814,41.9292,41.7953,41.9005,71901.0
2023-03-09 13:00:00,43.82,43.87,43.78,43.8,51305.0,41.8909,41.9387,41.8527,41.8718,51305.0
2023-03-09 13:10:00,43.79,43.8,43.63,43.68,40239.0,41.8622,41.8718,41.7093,41.7571,40239.0
2023-03-09 13:20:00,43.68,43.74,43.58,43.62,46229.0,41.7571,41.8144,41.6615,41.6997,46229.0
2023-03-09 13:30:00,43.61,43.61,43.46,43.47,57955.0,41.6902,41.6902,41.5468,41.5563,57955.0
2023-03-09 13:40:00,43.47,43.54,43.36,43.38,56802.0,41.5563,41.6233,41.4512,41.4703,56802.0
2023-03-09 13:50:00,43.37,43.47,43.34,43.44,34903.0,41.4607,41.5563,41.4321,41.5277,34903.0
2023-03-09 14:00:00,43.45,43.5,43.35,43.36,49230.0,41.5372,41.585,41.4416,41.4512,49230.0
2023-03-09 14:10:00,43.34,43.39,43.26,43.32,43708.0,41.4321,41.4799,41.3556,41.4129,43708.0
2023-03-09 14:20:00,43.33,43.46,43.31,43.41,25360.0,41.4225,41.5468,41.4034,41.499,25360.0
2023-03-09 14:30:00,43.39,43.4,43.29,43.35,30956.0,41.4799,41.4894,41.3843,41.4416,30956.0
2023-03-09 14:40:00,43.36,43.44,43.32,43.36,45090.0,41.4512,41.5277,41.4129,41.4512,45090.0
2023-03-09 14:50:00,43.35,43.4,43.23,43.27,56743.0,41.4416,41.4894,41.3269,41.3651,56743.0
2023-03-09 15:00:00,43.28,43.29,43.08,43.15,92973.0,41.3747,41.3843,41.1835,41.2504,92973.0
2023-03-09 15:10:00,43.15,43.2,43.01,43.02,66572.0,41.2504,41.2982,41.1166,41.1261,66572.0
2023-03-09 15:20:00,43.02,43.09,42.93,42.96,87479.0,41.1261,41.1931,41.0401,41.0688,87479.0
2023-03-09 15:30:00,42.97,43.1,42.92,43.05,156534.0,41.0783,41.2026,41.0305,41.1548,156534.0
2023-03-09 15:40:00,43.05,43.07,42.92,43.02,125438.0,41.1548,41.1739,41.0305,41.1261,125438.0
2023-03-09 15:50:00,43.03,43.06,42.91,42.94,411247.0,41.1357,41.1644,41.021,41.0497,411247.0
2023-03-10 09:30:00,42.81,42.87,42.43,42.46,150794.0,40.9254,40.9827,40.5621,40.5908,150794.0
2023-03-10 09:40:00,42.46,42.5,41.99,42.08,87503.0,40.5908,40.629,40.1415,40.2275,87503.0
2023-03-10 09:50:00,42.07,42.3,42.01,42.23,64035.0,40.218,40.4378,40.1606,40.3709,64035.0
2023-03-10 10:00:00,42.23,42.46,42.21,42.4,75585.0,40.3709,40.5908,40.3518,40.5334,75585.0
2023-03-10 10:10:00,42.37,42.46,42.25,42.25,39230.0,40.5048,40.5908,40.39,40.39,39230.0
2023-03-10 10:20:00,42.25,42.32,42.12,42.2,50630.0,40.39,40.457,40.2658,40.3422,50630.0
2023-03-10 10:30:00,42.2,42.37,42.15,42.24,76849.0,40.3422,40.5048,40.2944,40.3805,76849.0
2023-03-10 10:40:00,42.24,42.3,42.04,42.11,73324.0,40.3805,40.4378,40.1893,40.2562,73324.0
2023-03-10 10:50:00,42.1,42.43,42.06,42.42,58720.0,40.2466,40.5621,40.2084,40.5526,58720.0
2023-03-10 11:00:00,42.41,42.5,42.33,42.49,57297.0,40.543,40.629,40.4665,40.6195,57297.0
2023-03-10 11:10:00,42.5,42.55,42.34,42.44,28275.0,40.629,40.6768,40.4761,40.5717,28275.0
2023-03-10 11:20:00,42.44,42.68,42.42,42.66,49116.0,40.5717,40.8011,40.5526,40.782,49116.0
2023-03-10 11:30:00,42.66,42.77,42.53,42.56,55073.0,40.782,40.8871,40.6577,40.6864,55073.0
2023-03-10 11:40:00,42.56,42.58,42.27,42.3,91972.0,40.6864,40.7055,40.4092,40.4378,91972.0
2023-03-10 11:50:00,42.29,42.29,42.08,42.09,40243.0,40.4283,40.4283,40.2275,40.2371,40243.0
2023-03-10 12:00:00,42.09,42.16,42.03,42.03,85307.0,40.2371,40.304,40.1797,40.1797,85307.0
2023-03-10 12:10:00,42.02,42.04,41.94,41.94,39951.0,40.1702,40.1893,40.0937,40.0937,39951.0
2023-03-10 12:20:00,41.93,42.01,41.92,41.98,46654.0,40.0841,40.1606,40.0746,40.1319,46654.0
2023-03-10 12:30:00,41.99,42.19,41.95,42.12,48060.0,40.1415,40.3327,40.1032,40.2658,48060.0
2023-03-10 12:40:00,42.11,42.12,42.01,42.03,31153.0,40.2562,40.2658,40.1606,40.1797,31153.0
2023-03-10 12:50:00,42.04,42.05,41.89,41.9,32487.0,40.1893,40.1988,40.0459,40.0554,32487.0
2023-03-10 13:00:00,41.9,41.97,41.85,41.9,50015.0,40.0554,40.1224,40.0076,40.0554,50015.0
2023-03-10 13:10:00,41.91,41.92,41.78,41.78,51482.0,40.065,40.0746,39.9407,39.9407,51482.0
2023-03-10 13:20:00,41.77,41.8,41.67,41.73,62707.0,39.9312,39.9599,39.8356,39.8929,62707.0
2023-03-10 13:30:00,41.72,41.82,41.71,41.78,53181.0,39.8834,39.979,39.8738,39.9407,53181.0
2023-03-10 13:40:00,41.77,41.79,41.69,41.7,33782.0,39.9312,39.9503,39.8547,39.8643,33782.0
2023-03-10 13:50:00,41.7,41.76,41.67,41.75,49656.0,39.8643,39.9216,39.8356,39.9121,49656.0
2023-03-10 14:00:00,41.75,42.06,41.74,42.05,75252.0,39.9121,40.2084,39.9025,40.1988,75252.0
2023-03-10 14:10:00,42.06,42.14,41.92,42.0,70140.0,40.2084,40.2849,40.0746,40.151,70140.0
2023-03-10 14:20:00,41.99,42.04,41.85,41.9,73749.0,40.1415,40.1893,40.0076,40.0554,73749.0
2023-03-10 14:30:00,41.91,42.08,41.91,42.06,53461.0,40.065,40.2275,40.065,40.2084,53461.0
2023-03-10 14:40:00,42.04,42.25,42.0,42.25,80617.0,40.1893,40.39,40.151,40.39,80617.0
2023-03-10 14:50:00,42.24,42.3,42.11,42.16,55113.0,40.3805,40.4378,40.2562,40.304,55113.0
2023-03-10 15:00:00,42.16,42.19,42.01,42.15,126682.0,40.304,40.3327,40.1606,40.2944,126682.0
2023-03-10 15:10:00,42.14,42.22,42.01,42.02,86676.0,40.2849,40.3614,40.1606,40.1702,86676.0
2023-03-10 15:20:00,42.01,42.15,42.0,42.12,69131.0,40.1606,40.2944,40.151,40.2658,69131.0
2023-03-10 15:30:00,42.12,42.15,41.97,41.98,84526.0,40.2658,40.2944,40.1224,40.1319,84526.0
2023-03-10 15:40:00,41.98,42.0,41.92,41.92,120437.0,40.1319,40.151,40.0746,40.0746,120437.0
2023-03-10 15:50:00,41.91,42.06,41.88,42.05,422160.0,40.065,40.2084,40.0363,40.1988,422160.0
2023-03-13 09:30:00,41.65,41.73,41.18,41.32,159737.0,39.8165,39.8929,39.3671,39.501,159737.0
2023-03-13 09:40:00,41.33,41.54,41.1,41.43,97797.0,39.5105,39.7113,39.2907,39.6061,97797.0
2023-03-13 09:50:00,41.38,41.55,41.26,41.42,220835.0,39.5583,39.7209,39.4436,39.5966,220835.0
2023-03-13 10:00:00,41.41,41.55,41.22,41.47,157483.0,39.587,39.7209,39.4054,39.6444,157483.0
2023-03-13 10:10:00,41.48,41.54,41.13,41.19,49739.0,39.6539,39.7113,39.3193,39.3767,49739.0
2023-03-13 10:20:00,41.2,41.28,41.02,41.08,56868.0,39.3863,39.4627,39.2142,39.2715,56868.0
2023-03-13 10:30:00,41.09,41.46,41.06,41.29,70575.0,39.2811,39.6348,39.2524,39.4723,70575.0
2023-03-13 10:40:00,41.31,41.42,41.13,41.3,72988.0,39.4914,39.5966,39.3193,39.4819,72988.0
2023-03-13 10:50:00,41.32,41.48,41.06,41.42,68679.0,39.501,39.6539,39.2524,39.5966,68679.0
2023-03-13 11:00:00,41.46,41.65,41.35,41.5,109380.0,39.6348,39.8165,39.5297,39.6731,109380.0
2023-03-13 11:10:00,41.48,41.74,41.48,41.67,64217.0,39.6539,39.9025,39.6539,39.8356,64217.0
2023-03-13 11:20:00,41.67,41.84,41.57,41.82,81465.0,39.8356,39.9981,39.74,39.979,81465.0
2023-03-13 11:30:00,41.82,41.85,41.55,41.61,112581.0,39.979,40.0076,39.7209,39.7782,112581.0
2023-03-13 11:40:00,41.62,41.88,41.62,41.85,100539.0,39.7878,40.0363,39.7878,40.0076,100539.0
2023-03-13 11:50:00,41.85,41.85,41.56,41.65,61949.0,40.0076,40.0076,39.7304,39.8165,61949.0
2023-03-13 12:00:00,41.66,41.88,41.54,41.73,73782.0,39.826,40.0363,39.7113,39.8929,73782.0
2023-03-13 12:10:00,41.73,41.75,41.5,41.61,52157.0,39.8929,39.9121,39.6731,39.7782,52157.0
2023-03-13 12:20:00,41.61,41.67,41.41,41.57,59867.0,39.7782,39.8356,39.587,39.74,59867.0
2023-03-13 12:30:00,41.57,41.57,41.43,41.51,43835.0,39.74,39.74,39.6061,39.6826,43835.0
2023-03-13 12:40:00,41.51,41.65,41.36,41.39,53366.0,39.6826,39.8165,39.5392,39.5679,53366.0
2023-03-13 12:50:00,41.39,41.48,41.31,41.36,54329.0,39.5679,39.6539,39.4914,39.5392,54329.0
2023-03-13 13:00:00,41.36,41.37,41.2,41.35,93968.0,39.5392,39.5488,39.3863,39.5297,93968.0
2023-03-13 13:10:00,41.34,41.44,41.29,41.38,64137.0,39.5201,39.6157,39.4723,39.5583,64137.0
2023-03-13 13:20:00,41.37,41.37,41.23,41.28,88138.0,39.5488,39.5488,39.4149,39.4627,88138.0
2023-03-13 13:30:00,41.28,41.44,41.12,41.38,58392.0,39.4627,39.6157,39.3098,39.5583,58392.0
2023-03-13 13:40:00,41.38,41.42,41.27,41.35,79037.0,39.5583,39.5966,39.4532,39.5297,79037.0
2023-03-13 13:50:00,41.34,41.49,41.33,41.47,54015.0,39.5201,39.6635,39.5105,39.6444,54015.0
2023-03-13 14:00:00,41.47,41.63,41.47,41.54,51189.0,39.6444,39.7973,39.6444,39.7113,51189.0
2023-03-13 14:10:00,41.55,41.74,41.55,41.68,50042.0,39.7209,39.9025,39.7209,39.8451,50042.0
2023-03-13 14:20:00,41.67,41.72,41.59,41.62,49261.0,39.8356,39.8834,39.7591,39.7878,49261.0
2023-03-13 14:30:00,41.63,41.73,41.46,41.5,77730.0,39.7973,39.8929,39.6348,39.6731,77730.0
2023-03-13 14:40:00,41.49,41.61,41.42,41.49,85401.0,39.6635,39.7782,39.5966,39.6635,85401.0
2023-03-13 14:50:00,41.49,41.53,41.45,41.51,90125.0,39.6635,39.7017,39.6253,39.6826,90125.0
2023-03-13 15:00:00,41.5,41.59,41.38,41.39,70936.0,39.6731,39.7591,39.5583,39.5679,70936.0
2023-03-13 15:10:00,41.41,41.55,41.39,41.41,80216.0,39.587,39.7209,39.5679,39.587,80216.0
2023-03-13 15:20:00,41.42,41.42,41.18,41.22,97288.0,39.5966,39.5966,39.3671,39.4054,97288.0
2023-03-13 15:30:00,41.22,41.31,41.17,41.3,146614.0,39.4054,39.4914,39.3576,39.4819,146614.0
2023-03-13 15:40:00,41.3,41.36,41.19,41.2,181705.0,39.4819,39.5392,39.3767,39.3863,181705.0
2023-03-13 15:50:00,41.19,41.22,41.05,41.07,605384.0,39.3767,39.4054,39.2429,39.262,605384.0
2023-03-14 09:30:00,41.8,41.95,41.52,41.71,105022.0,39.9599,40.1032,39.6922,39.8738,105022.0
2023-03-14 09:40:00,41.72,41.87,41.64,41.81,78549.0,39.8834,40.0268,39.8069,39.9694,78549.0
2023-03-14 09:50:00,41.8,41.84,41.5,41.6,59989.0,39.9599,39.9981,39.6731,39.7687,59989.0
2023-03-14 10:00:00,41.62,41.72,41.49,41.53,62912.0,39.7878,39.8834,39.6635,39.7017,62912.0
2023-03-14 10:10:00,41.52,41.6,41.41,41.41,105627.0,39.6922,39.7687,39.587,39.587,105627.0
2023-03-14 10:20:00,41.4,41.51,41.33,41.45,111973.0,39.5775,39.6826,39.5105,39.6253,111973.0
2023-03-14 10:30:00,41.44,41.58,41.34,41.39,110714.0,39.6157,39.7495,39.5201,39.5679,110714.0
2023-03-14 10:40:00,41.39,41.51,41.38,41.49,61042.0,39.5679,39.6826,39.5583,39.6635,61042.0
2023-03-14 10:50:00,41.49,41.59,41.39,41.39,51381.0,39.6635,39.7591,39.5679,39.5679,51381.0
2023-03-14 11:00:00,41.4,41.52,41.4,41.51,44694.0,39.5775,39.6922,39.5775,39.6826,44694.0
2023-03-14 11:10:00,41.5,41.62,41.47,41.61,57864.0,39.6731,39.7878,39.6444,39.7782,57864.0
2023-03-14 11:20:00,41.61,41.71,41.58,41.64,81586.0,39.7782,39.8738,39.7495,39.8069,81586.0
2023-03-14 11:30:00,41.64,41.71,41.61,41.69,147124.0,39.8069,39.8738,39.7782,39.8547,147124.0
2023-03-14 11:40:00,41.7,41.7,41.56,41.57,55585.0,39.8643,39.8643,39.7304,39.74,55585.0
2023-03-14 11:50:00,41.57,41.62,41.51,41.51,44866.0,39.74,39.7878,39.6826,39.6826,44866.0
2023-03-14 12:00:00,41.51,41.54,41.38,41.41,56137.0,39.6826,39.7113,39.5583,39.587,56137.0
2023-03-14 12:10:00,41.42,41.42,41.33,41.39,62835.0,39.5966,39.5966,39.5105,39.5679,62835.0
2023-03-14 12:20:00,41.39,41.39,41.2,41.2,31889.0,39.5679,39.5679,39.3863,39.3863,31889.0
2023-03-14 12:30:00,41.2,41.28,41.19,41.23,45369.0,39.3863,39.4627,39.3767,39.4149,45369.0
2023-03-14 12:40:00,41.22,41.22,41.1,41.19,53070.0,39.4054,39.4054,39.2907,39.3767,53070.0
2023-03-14 12:50:00,41.19,41.2,41.01,41.09,61871.0,39.3767,39.3863,39.2046,39.2811,61871.0
2023-03-14 13:00:00,41.1,41.12,40.89,40.91,46250.0,39.2907,39.3098,39.0899,39.109,46250.0
2023-03-14 13:10:00,40.9,40.9,40.62,40.8,91124.0,39.0995,39.0995,38.8318,39.0039,91124.0
2023-03-14 13:20:00,40.8,40.85,40.65,40.83,72201.0,39.0039,39.0517,38.8605,39.0326,72201.0
2023-03-14 13:30:00,40.81,40.87,40.76,40.87,65540.0,39.0134,39.0708,38.9656,39.0708,65540.0
2023-03-14 13:40:00,40.87,40.91,40.76,40.84,66845.0,39.0708,39.109,38.9656,39.0421,66845.0
2023-03-14 13:50:00,40.84,40.9,40.77,40.78,66023.0,39.0421,39.0995,38.9752,38.9848,66023.0
2023-03-14 14:00:00,40.79,40.82,40.62,40.7,83003.0,38.9943,39.023,38.8318,38.9083,83003.0
2023-03-14 14:10:00,40.69,40.81,40.68,40.81,67783.0,38.8987,39.0134,38.8892,39.0134,67783.0
2023-03-14 14:20:00,40.81,40.94,40.73,40.93,49497.0,39.0134,39.1377,38.937,39.1282,49497.0
2023-03-14 14:30:00,40.93,40.98,40.88,40.93,59875.0,39.1282,39.1759,39.0804,39.1282,59875.0
2023-03-14 14:40:00,40.92,41.04,40.86,40.99,72413.0,39.1186,39.2333,39.0612,39.1855,72413.0
2023-03-14 14:50:00,40.98,41.06,40.91,40.93,49379.0,39.1759,39.2524,39.109,39.1282,49379.0
2023-03-14 15:00:00,40.93,41.0,40.8,40.83,82217.0,39.1282,39.1951,39.0039,39.0326,82217.0
2023-03-14 15:10:00,40.84,40.84,40.67,40.8,99765.0,39.0421,39.0421,38.8796,39.0039,99765.0
2023-03-14 15:20:00,40.81,40.82,40.67,40.76,84305.0,39.0134,39.023,38.8796,38.9656,84305.0
2023-03-14 15:30:00,40.76,40.91,40.71,40.84,134038.0,38.9656,39.109,38.9178,39.0421,134038.0
2023-03-14 15:40:00,40.84,40.95,40.82,40.9,193475.0,39.0421,39.1473,39.023,39.0995,193475.0
2023-03-14 15:50:00,40.9,41.22,40.9,41.15,672166.0,39.0995,39.4054,39.0995,39.3385,672166.0
2023-03-15 09:30:00,40.54,40.72,40.39,40.4,234674.0,38.7553,38.9274,38.6119,38.6215,234674.0
2023-03-15 09:40:00,40.4,40.65,40.35,40.55,160208.0,38.6215,38.8605,38.5737,38.7649,160208.0
2023-03-15 09:50:00,40.56,40.59,40.35,40.38,99723.0,38.7744,38.8031,38.5737,38.6024,99723.0
2023-03-15 10:00:00,40.39,40.62,40.34,40.46,82079.0,38.6119,38.8318,38.5641,38.6788,82079.0
2023-03-15 10:10:00,40.47,40.56,40.34,40.51,143613.0,38.6884,38.7744,38.5641,38.7266,143613.0
2023-03-15 10:20:00,40.51,40.67,40.35,40.44,83446.0,38.7266,38.8796,38.5737,38.6597,83446.0
2023-03-15 10:30:00,40.44,40.56,40.31,40.31,62477.0,38.6597,38.7744,38.5354,38.5354,62477.0
2023-03-15 10:40:00,40.31,40.34,40.17,40.19,72560.0,38.5354,38.5641,38.4016,38.4207,72560.0
2023-03-15 10:50:00,40.19,40.42,40.13,40.38,89771.0,38.4207,38.6406,38.3634,38.6024,89771.0
2023-03-15 11:00:00,40.39,40.47,40.29,40.41,81300.0,38.6119,38.6884,38.5163,38.631,81300.0
2023-03-15 11:10:00,40.4,40.58,40.39,40.57,53627.0,38.6215,38.7936,38.6119,38.784,53627.0
2023-03-15 11:20:00,40.57,40.57,40.42,40.5,42307.0,38.784,38.784,38.6406,38.7171,42307.0
2023-03-15 11:30:00,40.5,40.58,40.48,40.53,41127.0,38.7171,38.7936,38.698,38.7458,41127.0
2023-03-15 11:40:00,40.53,40.7,40.53,40.63,50248.0,38.7458,38.9083,38.7458,38.8414,50248.0
2023-03-15 11:50:00,40.64,40.64,40.49,40.52,49903.0,38.8509,38.8509,38.7075,38.7362,49903.0
2023-03-15 12:00:00,40.51,40.58,40.41,40.43,35192.0,38.7266,38.7936,38.631,38.6502,35192.0
2023-03-15 12:10:00,40.42,40.48,40.39,40.43,38027.0,38.6406,38.698,38.6119,38.6502,38027.0
2023-03-15 12:20:00,40.43,40.54,40.41,40.52,51547.0,38.6502,38.7553,38.631,38.7362,51547.0
2023-03-15 12:30:00,40.51,40.57,40.49,40.5,75996.0,38.7266,38.784,38.7075,38.7171,75996.0
2023-03-15 12:40:00,40.5,40.51,40.41,40.44,57527.0,38.7171,38.7266,38.631,38.6597,57527.0
2023-03-15 12:50:00,40.44,40.44,40.24,40.31,54211.0,38.6597,38.6597,38.4685,38.5354,54211.0
2023-03-15 13:00:00,40.3,40.44,40.27,40.36,56081.0,38.5259,38.6597,38.4972,38.5832,56081.0
2023-03-15 13:10:00,40.36,40.49,40.35,40.46,60280.0,38.5832,38.7075,38.5737,38.6788,60280.0
2023-03-15 13:20:00,40.47,40.52,40.42,40.51,54479.0,38.6884,38.7362,38.6406,38.7266,54479.0
2023-03-15 13:30:00,40.5,40.62,40.46,40.49,79654.0,38.7171,38.8318,38.6788,38.7075,79654.0
2023-03-15 13:40:00,40.5,40.51,40.34,40.4,53566.0,38.7171,38.7266,38.5641,38.6215,53566.0
2023-03-15 13:50:00,40.4,40.64,40.38,40.55,43476.0,38.6215,38.8509,38.6024,38.7649,43476.0
2023-03-15 14:00:00,40.55,40.58,40.46,40.52,39293.0,38.7649,38.7936,38.6788,38.7362,39293.0
2023-03-15 14:10:00,40.52,40.55,40.42,40.54,47144.0,38.7362,38.7649,38.6406,38.7553,47144.0
2023-03-15 14:20:00,40.52,40.94,40.51,40.76,165307.0,38.7362,39.1377,38.7266,38.9656,165307.0
2023-03-15 14:30:00,40.79,40.89,40.7,40.75,100702.0,38.9943,39.0899,38.9083,38.9561,100702.0
2023-03-15 14:40:00,40.74,40.81,40.63,40.65,64927.0,38.9465,39.0134,38.8414,38.8605,64927.0
2023-03-15 14:50:00,40.64,40.83,40.58,40.77,54301.0,38.8509,39.0326,38.7936,38.9752,54301.0
2023-03-15 15:00:00,40.78,40.86,40.66,40.68,133663.0,38.9848,39.0612,38.87,38.8892,133663.0
2023-03-15 15:10:00,40.67,40.85,40.63,40.79,87314.0,38.8796,39.0517,38.8414,38.9943,87314.0
2023-03-15 15:20:00,40.78,40.87,40.7,40.83,172585.0,38.9848,39.0708,38.9083,39.0326,172585.0
2023-03-15 15:30:00,40.82,40.86,40.64,40.69,123498.0,39.023,39.0612,38.8509,38.8987,123498.0
2023-03-15 15:40:00,40.68,40.77,40.56,40.72,197739.0,38.8892,38.9752,38.7744,38.9274,197739.0
2023-03-15 15:50:00,40.71,40.82,40.52,40.82,474597.0,38.9178,39.023,38.7362,39.023,474597.0
2023-03-16 09:30:00,40.28,40.47,40.23,40.42,163829.0,38.5068,38.6884,38.459,38.6406,163829.0
2023-03-16 09:40:00,40.42,40.58,40.41,40.52,74739.0,38.6406,38.7936,38.631,38.7362,74739.0
2023-03-16 09:50:00,40.55,40.87,40.55,40.86,35442.0,38.7649,39.0708,38.7649,39.0612,35442.0
2023-03-16 10:00:00,40.85,40.87,40.65,40.65,65152.0,39.0517,39.0708,38.8605,38.8605,65152.0
2023-03-16 10:10:00,40.66,40.72,40.57,40.59,58147.0,38.87,38.9274,38.784,38.8031,58147.0
2023-03-16 10:20:00,40.59,40.75,40.57,40.7,58170.0,38.8031,38.9561,38.784,38.9083,58170.0
2023-03-16 10:30:00,40.7,40.78,40.66,40.78,56358.0,38.9083,38.9848,38.87,38.9848,56358.0
2023-03-16 10:40:00,40.78,40.97,40.76,40.95,81120.0,38.9848,39.1664,38.9656,39.1473,81120.0
2023-03-16 10:50:00,40.95,41.08,40.87,40.96,112878.0,39.1473,39.2715,39.0708,39.1568,112878.0
2023-03-16 11:00:00,40.96,41.09,40.88,41.03,101849.0,39.1568,39.2811,39.0804,39.2237,101849.0
2023-03-16 11:10:00,41.05,41.17,41.05,41.12,77439.0,39.2429,39.3576,39.2429,39.3098,77439.0
2023-03-16 11:20:00,41.13,41.29,41.1,41.12,134782.0,39.3193,39.4723,39.2907,39.3098,134782.0
2023-03-16 11:30:00,41.13,41.24,41.09,41.19,71762.0,39.3193,39.4245,39.2811,39.3767,71762.0
2023-03-16 11:40:00,41.19,41.31,41.18,41.22,54241.0,39.3767,39.4914,39.3671,39.4054,54241.0
2023-03-16 11:50:00,41.22,41.31,41.17,41.24,69608.0,39.4054,39.4914,39.3576,39.4245,69608.0
2023-03-16 12:00:00,41.24,41.27,41.15,41.15,86668.0,39.4245,39.4532,39.3385,39.3385,86668.0
2023-03-16 12:10:00,41.14,41.18,41.03,41.07,80197.0,39.3289,39.3671,39.2237,39.262,80197.0
2023-03-16 12:20:00,41.07,41.08,40.98,41.02,70524.0,39.262,39.2715,39.1759,39.2142,70524.0
2023-03-16 12:30:00,41.02,41.07,40.97,41.02,72066.0,39.2142,39.262,39.1664,39.2142,72066.0
2023-03-16 12:40:00,41.02,41.13,40.99,41.1,68021.0,39.2142,39.3193,39.1855,39.2907,68021.0
2023-03-16 12:50:00,41.11,41.3,41.11,41.28,96521.0,39.3002,39.4819,39.3002,39.4627,96521.0
2023-03-16 13:00:00,41.28,41.4,41.28,41.37,66002.0,39.4627,39.5775,39.4627,39.5488,66002.0
2023-03-16 13:10:00,41.37,41.38,41.14,41.15,50299.0,39.5488,39.5583,39.3289,39.3385,50299.0
2023-03-16 13:20:00,41.16,41.33,41.13,41.24,89913.0,39.348,39.5105,39.3193,39.4245,89913.0
2023-03-16 13:30:00,41.25,41.28,41.15,41.22,92911.0,39.4341,39.4627,39.3385,39.4054,92911.0
2023-03-16 13:40:00,41.23,41.31,41.22,41.23,100482.0,39.4149,39.4914,39.4054,39.4149,100482.0
2023-03-16 13:50:00,41.23,41.25,41.16,41.19,100128.0,39.4149,39.4341,39.348,39.3767,100128.0
2023-03-16 14:00:00,41.18,41.19,41.11,41.19,105738.0,39.3671,39.3767,39.3002,39.3767,105738.0
2023-03-16 14:10:00,41.19,41.23,41.15,41.18,62477.0,39.3767,39.4149,39.3385,39.3671,62477.0
2023-03-16 14:20:00,41.18,41.28,41.18,41.28,62039.0,39.3671,39.4627,39.3671,39.4627,62039.0
2023-03-16 14:30:00,41.27,41.33,41.2,41.3,75463.0,39.4532,39.5105,39.3863,39.4819,75463.0
2023-03-16 14:40:00,41.3,41.41,41.29,41.4,76485.0,39.4819,39.587,39.4723,39.5775,76485.0
2023-03-16 14:50:00,41.4,41.52,41.37,41.5,87153.0,39.5775,39.6922,39.5488,39.6731,87153.0
2023-03-16 15:00:00,41.5,41.55,41.4,41.52,110939.0,39.6731,39.7209,39.5775,39.6922,110939.0
2023-03-16 15:10:00,41.52,41.58,41.45,41.54,101376.0,39.6922,39.7495,39.6253,39.7113,101376.0
2023-03-16 15:20:00,41.55,41.62,41.54,41.59,160774.0,39.7209,39.7878,39.7113,39.7591,160774.0
2023-03-16 15:30:00,41.58,41.59,41.41,41.44,195814.0,39.7495,39.7591,39.587,39.6157,195814.0
2023-03-16 15:40:00,41.44,41.47,41.34,41.39,278397.0,39.6157,39.6444,39.5201,39.5679,278397.0
2023-03-16 15:50:00,41.38,41.48,41.36,41.46,546272.0,39.5583,39.6539,39.5392,39.6348,546272.0
2023-03-17 09:30:00,41.12,41.17,40.94,41.16,575238.0,39.3098,39.3576,39.1377,39.348,575238.0
2023-03-17 09:40:00,41.17,41.35,41.08,41.13,112281.0,39.3576,39.5297,39.2715,39.3193,112281.0
2023-03-17 09:50:00,41.12,41.62,41.11,41.62,99065.0,39.3098,39.7878,39.3002,39.7878,99065.0
2023-03-17 10:00:00,41.63,41.79,41.58,41.67,141760.0,39.7973,39.9503,39.7495,39.8356,141760.0
2023-03-17 10:10:00,41.68,41.75,41.37,41.45,126386.0,39.8451,39.9121,39.5488,39.6253,126386.0
2023-03-17 10:20:00,41.45,41.46,41.25,41.3,92597.0,39.6253,39.6348,39.4341,39.4819,92597.0
2023-03-17 10:30:00,41.31,41.37,41.14,41.25,84459.0,39.4914,39.5488,39.3289,39.4341,84459.0
2023-03-17 10:40:00,41.24,41.36,41.15,41.36,73774.0,39.4245,39.5392,39.3385,39.5392,73774.0
2023-03-17 10:50:00,41.36,41.49,41.3,41.39,59878.0,39.5392,39.6635,39.4819,39.5679,59878.0
2023-03-17 11:00:00,41.36,41.5,41.31,41.47,56854.0,39.5392,39.6731,39.4914,39.6444,56854.0
2023-03-17 11:10:00,41.45,41.54,41.4,41.47,80669.0,39.6253,39.7113,39.5775,39.6444,80669.0
2023-03-17 11:20:00,41.48,41.51,41.31,41.46,82327.0,39.6539,39.6826,39.4914,39.6348,82327.0
2023-03-17 11:30:00,41.47,41.62,41.43,41.51,117692.0,39.6444,39.7878,39.6061,39.6826,117692.0
2023-03-17 11:40:00,41.51,41.6,41.45,41.48,107440.0,39.6826,39.7687,39.6253,39.6539,107440.0
2023-03-17 11:50:00,41.48,41.66,41.48,41.65,69254.0,39.6539,39.826,39.6539,39.8165,69254.0
2023-03-17 12:00:00,41.66,41.82,41.65,41.77,91277.0,39.826,39.979,39.8165,39.9312,91277.0
2023-03-17 12:10:00,41.77,41.86,41.74,41.78,146051.0,39.9312,40.0172,39.9025,39.9407,146051.0
2023-03-17 12:20:00,41.79,41.83,41.7,41.8,96811.0,39.9503,39.9885,39.8643,39.9599,96811.0
2023-03-17 12:30:00,41.8,41.96,41.79,41.93,91349.0,39.9599,40.1128,39.9503,40.0841,91349.0
2023-03-17 12:40:00,41.94,41.99,41.9,41.96,61204.0,40.0937,40.1415,40.0554,40.1128,61204.0
2023-03-17 12:50:00,41.96,42.11,41.96,42.11,81861.0,40.1128,40.2562,40.1128,40.2562,81861.0
2023-03-17 13:00:00,42.11,42.21,42.1,42.2,100590.0,40.2562,40.3518,40.2466,40.3422,100590.0
2023-03-17 13:10:00,42.2,42.23,42.11,42.17,114141.0,40.3422,40.3709,40.2562,40.3136,114141.0
2023-03-17 13:20:00,42.17,42.29,42.15,42.17,99044.0,40.3136,40.4283,40.2944,40.3136,99044.0
2023-03-17 13:30:00,42.18,42.26,41.99,42.06,98513.0,40.3231,40.3996,40.1415,40.2084,98513.0
2023-03-17 13:40:00,42.07,42.17,42.0,42.11,91071.0,40.218,40.3136,40.151,40.2562,91071.0
2023-03-17 13:50:00,42.1,42.17,42.07,42.17,69801.0,40.2466,40.3136,40.218,40.3136,69801.0
2023-03-17 14:00:00,42.18,42.23,41.98,42.02,83566.0,40.3231,40.3709,40.1319,40.1702,83566.0
2023-03-17 14:10:00,42.02,42.03,41.87,41.91,58216.0,40.1702,40.1797,40.0268,40.065,58216.0
2023-03-17 14:20:00,41.91,41.94,41.73,41.75,54550.0,40.065,40.0937,39.8929,39.9121,54550.0
2023-03-17 14:30:00,41.74,41.9,41.73,41.88,125404.0,39.9025,40.0554,39.8929,40.0363,125404.0
2023-03-17 14:40:00,41.88,41.96,41.82,41.95,97362.0,40.0363,40.1128,39.979,40.1032,97362.0
2023-03-17 14:50:00,41.94,42.09,41.93,42.07,127639.0,40.0937,40.2371,40.0841,40.218,127639.0
2023-03-17 15:00:00,42.08,42.09,41.97,42.03,179856.0,40.2275,40.2371,40.1224,40.1797,179856.0
2023-03-17 15:10:00,42.03,42.19,42.02,42.13,142165.0,40.1797,40.3327,40.1702,40.2753,142165.0
2023-03-17 15:20:00,42.12,42.17,42.04,42.14,129422.0,40.2658,40.3136,40.1893,40.2849,129422.0
2023-03-17 15:30:00,42.15,42.15,42.01,42.09,182280.0,40.2944,40.2944,40.1606,40.2371,182280.0
2023-03-17 15:40:00,42.09,42.2,42.05,42.05,302586.0,40.2371,40.3422,40.1988,40.1988,302586.0
2023-03-17 15:50:00,42.05,42.31,42.04,42.09,819739.0,40.1988,40.4474,40.1893,40.2371,819739.0
2023-03-20 09:30:00,42.1,42.28,42.0,42.11,144406.0,40.2466,40.4187,40.151,40.2562,144406.0
2023-03-20 09:40:00,42.12,42.49,42.08,42.48,105299.0,40.2658,40.6195,40.2275,40.6099,105299.0
2023-03-20 09:50:00,42.47,42.69,42.46,42.66,141825.0,40.6004,40.8107,40.5908,40.782,141825.0
2023-03-20 10:00:00,42.66,42.69,42.54,42.61,120531.0,40.782,40.8107,40.6673,40.7342,120531.0
2023-03-20 10:10:00,42.6,42.79,42.58,42.66,76040.0,40.7246,40.9063,40.7055,40.782,76040.0
2023-03-20 10:20:00,42.66,42.91,42.66,42.85,81411.0,40.782,41.021,40.782,40.9636,81411.0
2023-03-20 10:30:00,42.86,43.14,42.84,42.95,176136.0,40.9732,41.2409,40.9541,41.0592,176136.0
2023-03-20 10:40:00,42.94,43.12,42.9,43.11,151256.0,41.0497,41.2217,41.0114,41.2122,151256.0
2023-03-20 10:50:00,43.11,43.27,43.07,43.26,75921.0,41.2122,41.3651,41.1739,41.3556,75921.0
2023-03-20 11:00:00,43.26,43.37,43.24,43.35,168157.0,41.3556,41.4607,41.3365,41.4416,168157.0
2023-03-20 11:10:00,43.34,43.39,43.26,43.31,120788.0,41.4321,41.4799,41.3556,41.4034,120788.0
2023-03-20 11:20:00,43.32,43.41,43.23,43.39,61684.0,41.4129,41.499,41.3269,41.4799,61684.0
2023-03-20 11:30:00,43.4,43.47,43.33,43.4,66742.0,41.4894,41.5563,41.4225,41.4894,66742.0
2023-03-20 11:40:00,43.4,43.42,43.16,43.18,64535.0,41.4894,41.5085,41.26,41.2791,64535.0
2023-03-20 11:50:00,43.19,43.29,43.06,43.1,84152.0,41.2887,41.3843,41.1644,41.2026,84152.0
2023-03-20 12:00:00,43.11,43.15,42.99,43.0,43918.0,41.2122,41.2504,41.0975,41.107,43918.0
2023-03-20 12:10:00,42.99,42.99,42.84,42.88,56545.0,41.0975,41.0975,40.9541,40.9923,56545.0
2023-03-20 12:20:00,42.89,42.94,42.83,42.84,46124.0,41.0019,41.0497,40.9445,40.9541,46124.0
2023-03-20 12:30:00,42.84,42.89,42.77,42.84,87420.0,40.9541,41.0019,40.8871,40.9541,87420.0
2023-03-20 12:40:00,42.83,42.91,42.76,42.91,109582.0,40.9445,41.021,40.8776,41.021,109582.0
2023-03-20 12:50:00,42.92,43.02,42.92,43.01,40830.0,41.0305,41.1261,41.0305,41.1166,40830.0
2023-03-20 13:00:00,43.02,43.11,43.01,43.09,54928.0,41.1261,41.2122,41.1166,41.1931,54928.0
2023-03-20 13:10:00,43.08,43.13,43.07,43.09,28507.0,41.1835,41.2313,41.1739,41.1931,28507.0
2023-03-20 13:20:00,43.09,43.12,43.04,43.09,43036.0,41.1931,41.2217,41.1453,41.1931,43036.0
2023-03-20 13:30:00,43.08,43.18,43.04,43.07,65385.0,41.1835,41.2791,41.1453,41.1739,65385.0
2023-03-20 13:40:00,43.07,43.12,43.06,43.09,70429.0,41.1739,41.2217,41.1644,41.1931,70429.0
2023-03-20 13:50:00,43.09,43.09,42.99,43.01,47252.0,41.1931,41.1931,41.0975,41.1166,47252.0
2023-03-20 14:00:00,43.01,43.1,42.9,42.91,91387.0,41.1166,41.2026,41.0114,41.021,91387.0
2023-03-20 14:10:00,42.91,42.94,42.81,42.89,159880.0,41.021,41.0497,40.9254,41.0019,159880.0
2023-03-20 14:20:00,42.89,42.94,42.85,42.86,59024.0,41.0019,41.0497,40.9636,40.9732,59024.0
2023-03-20 14:30:00,42.86,42.89,42.7,42.71,85140.0,40.9732,41.0019,40.8202,40.8298,85140.0
2023-03-20 14:40:00,42.71,42.86,42.69,42.84,56843.0,40.8298,40.9732,40.8107,40.9541,56843.0
2023-03-20 14:50:00,42.84,42.92,42.82,42.86,67842.0,40.9541,41.0305,40.9349,40.9732,67842.0
2023-03-20 15:00:00,42.86,42.98,42.83,42.91,56765.0,40.9732,41.0879,40.9445,41.021,56765.0
2023-03-20 15:10:00,42.91,43.01,42.88,42.98,233482.0,41.021,41.1166,40.9923,41.0879,233482.0
2023-03-20 15:20:00,42.99,43.0,42.86,42.9,153202.0,41.0975,41.107,40.9732,41.0114,153202.0
2023-03-20 15:30:00,42.9,43.08,42.89,43.04,102096.0,41.0114,41.1835,41.0019,41.1453,102096.0
2023-03-20 15:40:00,43.03,43.08,42.99,43.08,136843.0,41.1357,41.1835,41.0975,41.1835,136843.0
2023-03-20 15:50:00,43.08,43.15,43.01,43.04,577145.0,41.1835,41.2504,41.1166,41.1453,577145.0
2023-03-21 09:30:00,43.14,43.52,43.1,43.42,214294.0,41.2409,41.6041,41.2026,41.5085,214294.0
2023-03-21 09:40:00,43.42,43.49,43.3,43.3,75704.0,41.5085,41.5755,41.3938,41.3938,75704.0
2023-03-21 09:50:00,43.3,43.45,43.26,43.45,48201.0,41.3938,41.5372,41.3556,41.5372,48201.0
2023-03-21 10:00:00,43.46,43.59,43.36,43.5,84563.0,41.5468,41.6711,41.4512,41.585,84563.0
2023-03-21 10:10:00,43.51,43.61,43.48,43.48,76602.0,41.5946,41.6902,41.5659,41.5659,76602.0
2023-03-21 10:20:00,43.49,43.49,43.33,43.47,65236.0,41.5755,41.5755,41.4225,41.5563,65236.0
2023-03-21 10:30:00,43.47,43.49,43.33,43.42,75352.0,41.5563,41.5755,41.4225,41.5085,75352.0
2023-03-21 10:40:00,43.41,43.46,43.27,43.46,65538.0,41.499,41.5468,41.3651,41.5468,65538.0
2023-03-21 10:50:00,43.46,43.47,43.31,43.43,222681.0,41.5468,41.5563,41.4034,41.5181,222681.0
2023-03-21 11:00:00,43.43,43.48,43.35,43.46,72671.0,41.5181,41.5659,41.4416,41.5468,72671.0
2023-03-21 11:10:00,43.48,43.55,43.43,43.53,65636.0,41.5659,41.6328,41.5181,41.6137,65636.0
2023-03-21 11:20:00,43.54,43.57,43.5,43.55,197312.0,41.6233,41.6519,41.585,41.6328,197312.0
2023-03-21 11:30:00,43.55,43.66,43.49,43.52,132198.0,41.6328,41.738,41.5755,41.6041,132198.0
2023-03-21 11:40:00,43.52,43.56,43.44,43.55,51540.0,41.6041,41.6424,41.5277,41.6328,51540.0
2023-03-21 11:50:00,43.55,43.6,43.47,43.48,67936.0,41.6328,41.6806,41.5563,41.5659,67936.0
2023-03-21 12:00:00,43.47,43.5,43.38,43.44,106733.0,41.5563,41.585,41.4703,41.5277,106733.0
2023-03-21 12:10:00,43.46,43.52,43.45,43.48,42126.0,41.5468,41.6041,41.5372,41.5659,42126.0
2023-03-21 12:20:00,43.49,43.54,43.46,43.47,60094.0,41.5755,41.6233,41.5468,41.5563,60094.0
2023-03-21 12:30:00,43.47,43.55,43.44,43.52,49998.0,41.5563,41.6328,41.5277,41.6041,49998.0
2023-03-21 12:40:00,43.52,43.55,43.47,43.53,33685.0,41.6041,41.6328,41.5563,41.6137,33685.0
2023-03-21 12:50:00,43.54,43.58,43.5,43.52,120886.0,41.6233,41.6615,41.585,41.6041,120886.0
2023-03-21 13:00:00,43.52,43.55,43.49,43.52,35490.0,41.6041,41.6328,41.5755,41.6041,35490.0
2023-03-21 13:10:00,43.52,43.61,43.51,43.58,42056.0,41.6041,41.6902,41.5946,41.6615,42056.0
2023-03-21 13:20:00,43.58,43.65,43.54,43.64,35505.0,41.6615,41.7284,41.6233,41.7188,35505.0
2023-03-21 13:30:00,43.64,43.72,43.63,43.71,45748.0,41.7188,41.7953,41.7093,41.7858,45748.0
2023-03-21 13:40:00,43.71,43.71,43.63,43.66,46768.0,41.7858,41.7858,41.7093,41.738,46768.0
2023-03-21 13:50:00,43.66,43.66,43.52,43.52,51421.0,41.738,41.738,41.6041,41.6041,51421.0
2023-03-21 14:00:00,43.52,43.53,43.38,43.4,62677.0,41.6041,41.6137,41.4703,41.4894,62677.0
2023-03-21 14:10:00,43.4,43.47,43.39,43.41,53175.0,41.4894,41.5563,41.4799,41.499,53175.0
2023-03-21 14:20:00,43.41,43.48,43.39,43.47,60236.0,41.499,41.5659,41.4799,41.5563,60236.0
2023-03-21 14:30:00,43.47,43.55,43.47,43.48,49421.0,41.5563,41.6328,41.5563,41.5659,49421.0
2023-03-21 14:40:00,43.48,43.56,43.46,43.55,74609.0,41.5659,41.6424,41.5468,41.6328,74609.0
2023-03-21 14:50:00,43.56,43.57,43.51,43.54,64744.0,41.6424,41.6519,41.5946,41.6233,64744.0
2023-03-21 15:00:00,43.54,43.67,43.53,43.66,74408.0,41.6233,41.7475,41.6137,41.738,74408.0
2023-03-21 15:10:00,43.66,43.77,43.65,43.77,85974.0,41.738,41.8431,41.7284,41.8431,85974.0
2023-03-21 15:20:00,43.77,43.79,43.71,43.73,105036.0,41.8431,41.8622,41.7858,41.8049,105036.0
2023-03-21 15:30:00,43.74,43.89,43.7,43.89,159061.0,41.8144,41.9578,41.7762,41.9578,159061.0
2023-03-21 15:40:00,43.89,43.98,43.88,43.93,252501.0,41.9578,42.0439,41.9483,41.9961,252501.0
2023-03-21 15:50:00,43.92,43.94,43.68,43.74,732723.0,41.9865,42.0056,41.7571,41.8144,732723.0
2023-03-22 09:30:00,43.59,44.0,43.59,43.74,165872.0,41.6711,42.063,41.6711,41.8144,165872.0
2023-03-22 09:40:00,43.75,43.81,43.65,43.75,76821.0,41.824,41.8814,41.7284,41.824,76821.0
2023-03-22 09:50:00,43.75,43.78,43.63,43.69,54508.0,41.824,41.8527,41.7093,41.7666,54508.0
2023-03-22 10:00:00,43.68,43.75,43.63,43.7,63499.0,41.7571,41.824,41.7093,41.7762,63499.0
2023-03-22 10:10:00,43.71,43.75,43.64,43.71,64466.0,41.7858,41.824,41.7188,41.7858,64466.0
2023-03-22 10:20:00,43.72,43.84,43.71,43.81,100020.0,41.7953,41.91,41.7858,41.8814,100020.0
2023-03-22 10:30:00,43.82,43.82,43.63,43.69,59280.0,41.8909,41.8909,41.7093,41.7666,59280.0
2023-03-22 10:40:00,43.69,43.73,43.66,43.71,39030.0,41.7666,41.8049,41.738,41.7858,39030.0
2023-03-22 10:50:00,43.7,43.76,43.7,43.73,35582.0,41.7762,41.8336,41.7762,41.8049,35582.0
2023-03-22 11:00:00,43.73,43.74,43.65,43.67,45394.0,41.8049,41.8144,41.7284,41.7475,45394.0
2023-03-22 11:10:00,43.67,43.71,43.57,43.63,43012.0,41.7475,41.7858,41.6519,41.7093,43012.0
2023-03-22 11:20:00,43.63,43.67,43.61,43.65,38897.0,41.7093,41.7475,41.6902,41.7284,38897.0
2023-03-22 11:30:00,43.65,43.71,43.62,43.69,49839.0,41.7284,41.7858,41.6997,41.7666,49839.0
2023-03-22 11:40:00,43.69,43.7,43.56,43.56,37603.0,41.7666,41.7762,41.6424,41.6424,37603.0
2023-03-22 11:50:00,43.57,43.61,43.55,43.59,52909.0,41.6519,41.6902,41.6328,41.6711,52909.0
2023-03-22 12:00:00,43.6,43.64,43.47,43.48,73552.0,41.6806,41.7188,41.5563,41.5659,73552.0
2023-03-22 12:10:00,43.47,43.47,43.39,43.41,36321.0,41.5563,41.5563,41.4799,41.499,36321.0
2023-03-22 12:20:00,43.42,43.47,43.39,43.46,29187.0,41.5085,41.5563,41.4799,41.5468,29187.0
2023-03-22 12:30:00,43.46,43.49,43.37,43.47,45833.0,41.5468,41.5755,41.4607,41.5563,45833.0
2023-03-22 12:40:00,43.47,43.48,43.38,43.4,23684.0,41.5563,41.5659,41.4703,41.4894,23684.0
2023-03-22 12:50:00,43.4,43.44,43.37,43.39,28270.0,41.4894,41.5277,41.4607,41.4799,28270.0
2023-03-22 13:00:00,43.38,43.38,43.31,43.33,29568.0,41.4703,41.4703,41.4034,41.4225,29568.0
2023-03-22 13:10:00,43.34,43.39,43.33,43.39,26050.0,41.4321,41.4799,41.4225,41.4799,26050.0
2023-03-22 13:20:00,43.38,43.47,43.37,43.45,31997.0,41.4703,41.5563,41.4607,41.5372,31997.0
2023-03-22 13:30:00,43.46,43.5,43.4,43.47,34567.0,41.5468,41.585,41.4894,41.5563,34567.0
2023-03-22 13:40:00,43.46,43.49,43.44,43.48,25693.0,41.5468,41.5755,41.5277,41.5659,25693.0
2023-03-22 13:50:00,43.48,43.54,43.48,43.52,31424.0,41.5659,41.6233,41.5659,41.6041,31424.0
2023-03-22 14:00:00,43.52,43.95,43.5,43.7,110956.0,41.6041,42.0152,41.585,41.7762,110956.0
2023-03-22 14:10:00,43.7,43.72,43.52,43.68,86796.0,41.7762,41.7953,41.6041,41.7571,86796.0
2023-03-22 14:20:00,43.67,43.68,43.49,43.66,55481.0,41.7475,41.7571,41.5755,41.738,55481.0
2023-03-22 14:30:00,43.66,43.75,43.37,43.65,159825.0,41.738,41.824,41.4607,41.7284,159825.0
2023-03-22 14:40:00,43.65,44.09,43.65,43.97,190356.0,41.7284,42.149,41.7284,42.0343,190356.0
2023-03-22 14:50:00,43.98,44.06,43.6,43.61,112473.0,42.0439,42.1204,41.6806,41.6902,112473.0
2023-03-22 15:00:00,43.59,43.68,43.32,43.42,146862.0,41.6711,41.7571,41.4129,41.5085,146862.0
2023-03-22 15:10:00,43.43,43.67,43.32,43.61,129338.0,41.5181,41.7475,41.4129,41.6902,129338.0
2023-03-22 15:20:00,43.59,43.85,43.57,43.76,127566.0,41.6711,41.9196,41.6519,41.8336,127566.0
2023-03-22 15:30:00,43.76,43.78,43.46,43.52,167063.0,41.8336,41.8527,41.5468,41.6041,167063.0
2023-03-22 15:40:00,43.53,43.58,43.25,43.3,232472.0,41.6137,41.6615,41.346,41.3938,232472.0
2023-03-22 15:50:00,43.3,43.31,42.83,42.84,725131.0,41.3938,41.4034,40.9445,40.9541,725131.0
2023-03-23 09:30:00,43.09,43.18,42.88,43.05,95850.0,41.1931,41.2791,40.9923,41.1548,95850.0
2023-03-23 09:40:00,43.06,43.2,42.92,42.96,55743.0,41.1644,41.2982,41.0305,41.0688,55743.0
2023-03-23 09:50:00,42.97,43.06,42.92,43.02,56805.0,41.0783,41.1644,41.0305,41.1261,56805.0
2023-03-23 10:00:00,43.02,43.13,42.96,42.99,59720.0,41.1261,41.2313,41.0688,41.0975,59720.0
2023-03-23 10:10:00,42.99,43.04,42.9,42.94,51109.0,41.0975,41.1453,41.0114,41.0497,51109.0
2023-03-23 10:20:00,42.94,43.02,42.84,42.91,56612.0,41.0497,41.1261,40.9541,41.021,56612.0
2023-03-23 10:30:00,42.92,43.02,42.85,42.91,109449.0,41.0305,41.1261,40.9636,41.021,109449.0
2023-03-23 10:40:00,42.91,43.12,42.87,43.11,48476.0,41.021,41.2217,40.9827,41.2122,48476.0
2023-03-23 10:50:00,43.12,43.18,43.0,43.05,74650.0,41.2217,41.2791,41.107,41.1548,74650.0
2023-03-23 11:00:00,43.05,43.15,43.04,43.09,67867.0,41.1548,41.2504,41.1453,41.1931,67867.0
2023-03-23 11:10:00,43.09,43.15,43.03,43.04,58923.0,41.1931,41.2504,41.1357,41.1453,58923.0
2023-03-23 11:20:00,43.05,43.11,42.94,42.96,52802.0,41.1548,41.2122,41.0497,41.0688,52802.0
2023-03-23 11:30:00,42.98,43.14,42.97,43.11,44224.0,41.0879,41.2409,41.0783,41.2122,44224.0
2023-03-23 11:40:00,43.11,43.14,43.03,43.12,39456.0,41.2122,41.2409,41.1357,41.2217,39456.0
2023-03-23 11:50:00,43.12,43.15,43.0,43.02,48615.0,41.2217,41.2504,41.107,41.1261,48615.0
2023-03-23 12:00:00,43.01,43.05,42.95,43.02,46337.0,41.1166,41.1548,41.0592,41.1261,46337.0
2023-03-23 12:10:00,43.02,43.02,42.85,42.89,42969.0,41.1261,41.1261,40.9636,41.0019,42969.0
2023-03-23 12:20:00,42.88,42.98,42.82,42.98,52426.0,40.9923,41.0879,40.9349,41.0879,52426.0
2023-03-23 12:30:00,42.98,43.0,42.9,42.91,41890.0,41.0879,41.107,41.0114,41.021,41890.0
2023-03-23 12:40:00,42.9,42.9,42.79,42.84,43042.0,41.0114,41.0114,40.9063,40.9541,43042.0
2023-03-23 12:50:00,42.84,42.86,42.7,42.73,59351.0,40.9541,40.9732,40.8202,40.8489,59351.0
2023-03-23 13:00:00,42.73,42.82,42.68,42.72,60246.0,40.8489,40.9349,40.8011,40.8394,60246.0
2023-03-23 13:10:00,42.73,42.75,42.61,42.7,95238.0,40.8489,40.868,40.7342,40.8202,95238.0
2023-03-23 13:20:00,42.69,42.94,42.69,42.77,155812.0,40.8107,41.0497,40.8107,40.8871,155812.0
2023-03-23 13:30:00,42.77,42.83,42.72,42.77,53648.0,40.8871,40.9445,40.8394,40.8871,53648.0
2023-03-23 13:40:00,42.77,42.89,42.71,42.75,33172.0,40.8871,41.0019,40.8298,40.868,33172.0
2023-03-23 13:50:00,42.74,42.75,42.61,42.63,33076.0,40.8585,40.868,40.7342,40.7533,33076.0
2023-03-23 14:00:00,42.64,42.7,42.62,42.63,47081.0,40.7629,40.8202,40.7438,40.7533,47081.0
2023-03-23 14:10:00,42.63,42.67,42.54,42.62,36019.0,40.7533,40.7916,40.6673,40.7438,36019.0
2023-03-23 14:20:00,42.61,42.62,42.41,42.41,45108.0,40.7342,40.7438,40.543,40.543,45108.0
2023-03-23 14:30:00,42.41,42.47,42.28,42.29,83757.0,40.543,40.6004,40.4187,40.4283,83757.0
2023-03-23 14:40:00,42.29,42.31,42.09,42.16,86020.0,40.4283,40.4474,40.2371,40.304,86020.0
2023-03-23 14:50:00,42.15,42.22,42.02,42.22,83114.0,40.2944,40.3614,40.1702,40.3614,83114.0
2023-03-23 15:00:00,42.22,42.47,42.21,42.34,176994.0,40.3614,40.6004,40.3518,40.4761,176994.0
2023-03-23 15:10:00,42.34,42.37,42.15,42.16,93356.0,40.4761,40.5048,40.2944,40.304,93356.0
2023-03-23 15:20:00,42.16,42.28,42.04,42.24,98309.0,40.304,40.4187,40.1893,40.3805,98309.0
2023-03-23 15:30:00,42.24,42.39,42.18,42.34,98134.0,40.3805,40.5239,40.3231,40.4761,98134.0
2023-03-23 15:40:00,42.33,42.46,42.28,42.36,151315.0,40.4665,40.5908,40.4187,40.4952,151315.0
2023-03-23 15:50:00,42.37,42.55,42.37,42.43,566859.0,40.5048,40.6768,40.5048,40.5621,566859.0
2023-03-24 09:30:00,42.21,42.26,42.0,42.22,90881.0,40.3518,40.3996,40.151,40.3614,90881.0
2023-03-24 09:40:00,42.2,42.22,41.93,42.03,50570.0,40.3422,40.3614,40.0841,40.1797,50570.0
2023-03-24 09:50:00,42.02,42.16,42.0,42.07,45111.0,40.1702,40.304,40.151,40.218,45111.0
2023-03-24 10:00:00,42.08,42.16,41.88,41.92,80185.0,40.2275,40.304,40.0363,40.0746,80185.0
2023-03-24 10:10:00,41.91,42.06,41.87,41.93,63277.0,40.065,40.2084,40.0268,40.0841,63277.0
2023-03-24 10:20:00,41.95,42.16,41.89,42.14,111062.0,40.1032,40.304,40.0459,40.2849,111062.0
2023-03-24 10:30:00,42.16,42.26,42.06,42.1,56360.0,40.304,40.3996,40.2084,40.2466,56360.0
2023-03-24 10:40:00,42.08,42.08,41.93,41.98,34074.0,40.2275,40.2275,40.0841,40.1319,34074.0
2023-03-24 10:50:00,41.97,42.04,41.9,42.02,38803.0,40.1224,40.1893,40.0554,40.1702,38803.0
2023-03-24 11:00:00,42.01,42.03,41.81,41.81,40488.0,40.1606,40.1797,39.9694,39.9694,40488.0
2023-03-24 11:10:00,41.82,41.82,41.69,41.77,163263.0,39.979,39.979,39.8547,39.9312,163263.0
2023-03-24 11:20:00,41.78,41.92,41.77,41.9,47490.0,39.9407,40.0746,39.9312,40.0554,47490.0
2023-03-24 11:30:00,41.89,41.91,41.68,41.68,130087.0,40.0459,40.065,39.8451,39.8451,130087.0
2023-03-24 11:40:00,41.7,41.83,41.66,41.76,182526.0,39.8643,39.9885,39.826,39.9216,182526.0
2023-03-24 11:50:00,41.75,41.96,41.74,41.93,67968.0,39.9121,40.1128,39.9025,40.0841,67968.0
2023-03-24 12:00:00,41.94,42.02,41.81,41.82,47320.0,40.0937,40.1702,39.9694,39.979,47320.0
2023-03-24 12:10:00,41.82,41.9,41.8,41.85,35312.0,39.979,40.0554,39.9599,40.0076,35312.0
2023-03-24 12:20:00,41.86,41.9,41.79,41.86,53251.0,40.0172,40.0554,39.9503,40.0172,53251.0
2023-03-24 12:30:00,41.86,42.01,41.82,41.98,65424.0,40.0172,40.1606,39.979,40.1319,65424.0
2023-03-24 12:40:00,42.0,42.2,41.99,42.15,79836.0,40.151,40.3422,40.1415,40.2944,79836.0
2023-03-24 12:50:00,42.16,42.23,42.08,42.17,43553.0,40.304,40.3709,40.2275,40.3136,43553.0
2023-03-24 13:00:00,42.19,42.21,42.09,42.16,90645.0,40.3327,40.3518,40.2371,40.304,90645.0
2023-03-24 13:10:00,42.16,42.21,42.14,42.18,41989.0,40.304,40.3518,40.2849,40.3231,41989.0
2023-03-24 13:20:00,42.18,42.36,42.18,42.34,175665.0,40.3231,40.4952,40.3231,40.4761,175665.0
2023-03-24 13:30:00,42.35,42.47,42.31,42.46,37653.0,40.4856,40.6004,40.4474,40.5908,37653.0
2023-03-24 13:40:00,42.46,42.46,42.33,42.34,68984.0,40.5908,40.5908,40.4665,40.4761,68984.0
2023-03-24 13:50:00,42.34,42.45,42.33,42.42,31054.0,40.4761,40.5812,40.4665,40.5526,31054.0
2023-03-24 14:00:00,42.43,42.59,42.43,42.58,54116.0,40.5621,40.7151,40.5621,40.7055,54116.0
2023-03-24 14:10:00,42.58,42.65,42.54,42.57,68509.0,40.7055,40.7724,40.6673,40.696,68509.0
2023-03-24 14:20:00,42.57,42.62,42.53,42.59,60832.0,40.696,40.7438,40.6577,40.7151,60832.0
2023-03-24 14:30:00,42.59,42.69,42.59,42.69,68995.0,40.7151,40.8107,40.7151,40.8107,68995.0
2023-03-24 14:40:00,42.68,42.72,42.64,42.68,92488.0,40.8011,40.8394,40.7629,40.8011,92488.0
2023-03-24 14:50:00,42.67,42.68,42.58,42.64,60535.0,40.7916,40.8011,40.7055,40.7629,60535.0
2023-03-24 15:00:00,42.64,42.66,42.56,42.57,79218.0,40.7629,40.782,40.6864,40.696,79218.0
2023-03-24 15:10:00,42.56,42.67,42.54,42.65,81005.0,40.6864,40.7916,40.6673,40.7724,81005.0
2023-03-24 15:20:00,42.65,42.75,42.65,42.72,74624.0,40.7724,40.868,40.7724,40.8394,74624.0
2023-03-24 15:30:00,42.72,42.84,42.71,42.81,96475.0,40.8394,40.9541,40.8298,40.9254,96475.0
2023-03-24 15:40:00,42.81,42.86,42.6,42.66,190492.0,40.9254,40.9732,40.7246,40.782,190492.0
2023-03-24 15:50:00,42.65,42.67,42.49,42.66,383415.0,40.7724,40.7916,40.6195,40.782,383415.0
2023-03-27 09:30:00,42.81,43.02,42.66,42.85,139544.0,40.9254,41.1261,40.782,40.9636,139544.0
2023-03-27 09:40:00,42.85,42.99,42.83,42.98,46828.0,40.9636,41.0975,40.9445,41.0879,46828.0
2023-03-27 09:50:00,42.99,43.02,42.73,42.85,51105.0,41.0975,41.1261,40.8489,40.9636,51105.0
2023-03-27 10:00:00,42.86,42.93,42.75,42.82,58874.0,40.9732,41.0401,40.868,40.9349,58874.0
2023-03-27 10:10:00,42.83,42.83,42.67,42.76,46328.0,40.9445,40.9445,40.7916,40.8776,46328.0
2023-03-27 10:20:00,42.77,42.85,42.74,42.8,42501.0,40.8871,40.9636,40.8585,40.9158,42501.0
2023-03-27 10:30:00,42.79,42.82,42.69,42.82,48264.0,40.9063,40.9349,40.8107,40.9349,48264.0
2023-03-27 10:40:00,42.83,42.87,42.73,42.76,59438.0,40.9445,40.9827,40.8489,40.8776,59438.0
2023-03-27 10:50:00,42.76,42.8,42.67,42.68,128288.0,40.8776,40.9158,40.7916,40.8011,128288.0
2023-03-27 11:00:00,42.7,42.77,42.65,42.67,122701.0,40.8202,40.8871,40.7724,40.7916,122701.0
2023-03-27 11:10:00,42.68,42.79,42.63,42.73,37096.0,40.8011,40.9063,40.7533,40.8489,37096.0
2023-03-27 11:20:00,42.73,42.9,42.73,42.84,58308.0,40.8489,41.0114,40.8489,40.9541,58308.0
2023-03-27 11:30:00,42.85,42.89,42.77,42.81,36756.0,40.9636,41.0019,40.8871,40.9254,36756.0
2023-03-27 11:40:00,42.81,42.81,42.69,42.73,39527.0,40.9254,40.9254,40.8107,40.8489,39527.0
2023-03-27 11:50:00,42.72,42.8,42.62,42.64,46940.0,40.8394,40.9158,40.7438,40.7629,46940.0
2023-03-27 12:00:00,42.63,42.76,42.59,42.69,35280.0,40.7533,40.8776,40.7151,40.8107,35280.0
2023-03-27 12:10:00,42.71,42.78,42.68,42.75,33859.0,40.8298,40.8967,40.8011,40.868,33859.0
2023-03-27 12:20:00,42.74,42.79,42.71,42.76,50411.0,40.8585,40.9063,40.8298,40.8776,50411.0
2023-03-27 12:30:00,42.76,42.77,42.7,42.72,31012.0,40.8776,40.8871,40.8202,40.8394,31012.0
2023-03-27 12:40:00,42.73,42.73,42.67,42.71,39328.0,40.8489,40.8489,40.7916,40.8298,39328.0
2023-03-27 12:50:00,42.71,42.74,42.65,42.67,36111.0,40.8298,40.8585,40.7724,40.7916,36111.0
2023-03-27 13:00:00,42.66,42.72,42.66,42.7,35931.0,40.782,40.8394,40.782,40.8202,35931.0
2023-03-27 13:10:00,42.69,42.7,42.55,42.58,32274.0,40.8107,40.8202,40.6768,40.7055,32274.0
2023-03-27 13:20:00,42.58,42.69,42.57,42.68,32727.0,40.7055,40.8107,40.696,40.8011,32727.0
2023-03-27 13:30:00,42.68,42.72,42.65,42.71,46329.0,40.8011,40.8394,40.7724,40.8298,46329.0
2023-03-27 13:40:00,42.71,42.81,42.7,42.79,48734.0,40.8298,40.9254,40.8202,40.9063,48734.0
2023-03-27 13:50:00,42.79,42.79,42.69,42.7,46558.0,40.9063,40.9063,40.8107,40.8202,46558.0
2023-03-27 14:00:00,42.7,42.71,42.61,42.62,38666.0,40.8202,40.8298,40.7342,40.7438,38666.0
2023-03-27 14:10:00,42.63,42.7,42.62,42.7,34892.0,40.7533,40.8202,40.7438,40.8202,34892.0
2023-03-27 14:20:00,42.7,42.75,42.68,42.71,44889.0,40.8202,40.868,40.8011,40.8298,44889.0
2023-03-27 14:30:00,42.71,42.81,42.7,42.79,78018.0,40.8298,40.9254,40.8202,40.9063,78018.0
2023-03-27 14:40:00,42.78,42.83,42.77,42.83,50872.0,40.8967,40.9445,40.8871,40.9445,50872.0
2023-03-27 14:50:00,42.83,42.85,42.79,42.82,50975.0,40.9445,40.9636,40.9063,40.9349,50975.0
2023-03-27 15:00:00,42.82,42.87,42.72,42.73,79768.0,40.9349,40.9827,40.8394,40.8489,79768.0
2023-03-27 15:10:00,42.73,42.76,42.71,42.73,78209.0,40.8489,40.8776,40.8298,40.8489,78209.0
2023-03-27 15:20:00,42.73,42.77,42.69,42.75,84586.0,40.8489,40.8871,40.8107,40.868,84586.0
2023-03-27 15:30:00,42.75,42.77,42.64,42.73,107164.0,40.868,40.8871,40.7629,40.8489,107164.0
2023-03-27 15:40:00,42.74,42.75,42.67,42.68,121641.0,40.8585,40.868,40.7916,40.8011,121641.0
2023-03-27 15:50:00,42.67,42.71,42.55,42.63,418635.0,40.7916,40.8298,40.6768,40.7533,418635.0
2023-03-28 09:30:00,42.72,42.88,42.66,42.77,67191.0,40.8394,40.9923,40.782,40.8871,67191.0
2023-03-28 09:40:00,42.77,42.88,42.7,42.88,65261.0,40.8871,40.9923,40.8202,40.9923,65261.0
2023-03-28 09:50:00,42.88,42.95,42.81,42.83,32028.0,40.9923,41.0592,40.9254,40.9445,32028.0
2023-03-28 10:00:00,42.81,42.82,42.73,42.79,37730.0,40.9254,40.9349,40.8489,40.9063,37730.0
2023-03-28 10:10:00,42.79,42.89,42.78,42.89,33116.0,40.9063,41.0019,40.8967,41.0019,33116.0
2023-03-28 10:20:00,42.89,42.89,42.8,42.88,39412.0,41.0019,41.0019,40.9158,40.9923,39412.0
2023-03-28 10:30:00,42.89,42.9,42.66,42.77,56834.0,41.0019,41.0114,40.782,40.8871,56834.0
2023-03-28 10:40:00,42.77,42.86,42.74,42.86,29334.0,40.8871,40.9732,40.8585,40.9732,29334.0
2023-03-28 10:50:00,42.86,42.9,42.81,42.82,37193.0,40.9732,41.0114,40.9254,40.9349,37193.0
2023-03-28 11:00:00,42.81,42.9,42.81,42.84,40589.0,40.9254,41.0114,40.9254,40.9541,40589.0
2023-03-28 11:10:00,42.84,42.89,42.78,42.87,31202.0,40.9541,41.0019,40.8967,40.9827,31202.0
2023-03-28 11:20:00,42.87,42.89,42.83,42.86,25641.0,40.9827,41.0019,40.9445,40.9732,25641.0
2023-03-28 11:30:00,42.85,42.96,42.85,42.96,28116.0,40.9636,41.0688,40.9636,41.0688,28116.0
2023-03-28 11:40:00,42.96,42.97,42.83,42.83,28624.0,41.0688,41.0783,40.9445,40.9445,28624.0
2023-03-28 11:50:00,42.83,42.89,42.83,42.88,23240.0,40.9445,41.0019,40.9445,40.9923,23240.0
2023-03-28 12:00:00,42.89,42.9,42.86,42.86,19085.0,41.0019,41.0114,40.9732,40.9732,19085.0
2023-03-28 12:10:00,42.87,42.88,42.79,42.82,32093.0,40.9827,40.9923,40.9063,40.9349,32093.0
2023-03-28 12:20:00,42.82,42.84,42.79,42.8,17102.0,40.9349,40.9541,40.9063,40.9158,17102.0
2023-03-28 12:30:00,42.79,42.79,42.72,42.74,19091.0,40.9063,40.9063,40.8394,40.8585,19091.0
2023-03-28 12:40:00,42.74,42.79,42.73,42.77,25246.0,40.8585,40.9063,40.8489,40.8871,25246.0
2023-03-28 12:50:00,42.76,42.81,42.71,42.71,29334.0,40.8776,40.9254,40.8298,40.8298,29334.0
2023-03-28 13:00:00,42.72,42.75,42.69,42.7,18797.0,40.8394,40.868,40.8107,40.8202,18797.0
2023-03-28 13:10:00,42.71,42.71,42.64,42.71,16329.0,40.8298,40.8298,40.7629,40.8298,16329.0
2023-03-28 13:20:00,42.71,42.77,42.69,42.76,37963.0,40.8298,40.8871,40.8107,40.8776,37963.0
2023-03-28 13:30:00,42.75,42.77,42.67,42.68,32078.0,40.868,40.8871,40.7916,40.8011,32078.0
2023-03-28 13:40:00,42.68,42.69,42.61,42.64,29655.0,40.8011,40.8107,40.7342,40.7629,29655.0
2023-03-28 13:50:00,42.64,42.65,42.56,42.59,31154.0,40.7629,40.7724,40.6864,40.7151,31154.0
2023-03-28 14:00:00,42.59,42.66,42.59,42.65,29326.0,40.7151,40.782,40.7151,40.7724,29326.0
2023-03-28 14:10:00,42.65,42.67,42.62,42.65,24390.0,40.7724,40.7916,40.7438,40.7724,24390.0
2023-03-28 14:20:00,42.65,42.67,42.59,42.62,22991.0,40.7724,40.7916,40.7151,40.7438,22991.0
2023-03-28 14:30:00,42.62,42.64,42.58,42.63,30237.0,40.7438,40.7629,40.7055,40.7533,30237.0
2023-03-28 14:40:00,42.63,42.75,42.62,42.73,33395.0,40.7533,40.868,40.7438,40.8489,33395.0
2023-03-28 14:50:00,42.73,42.78,42.71,42.77,39270.0,40.8489,40.8967,40.8298,40.8871,39270.0
2023-03-28 15:00:00,42.77,42.89,42.77,42.87,41935.0,40.8871,41.0019,40.8871,40.9827,41935.0
2023-03-28 15:10:00,42.88,42.89,42.84,42.87,66937.0,40.9923,41.0019,40.9541,40.9827,66937.0
2023-03-28 15:20:00,42.87,42.89,42.82,42.85,54872.0,40.9827,41.0019,40.9349,40.9636,54872.0
2023-03-28 15:30:00,42.84,42.9,42.79,42.86,82053.0,40.9541,41.0114,40.9063,40.9732,82053.0
2023-03-28 15:40:00,42.86,42.92,42.85,42.91,96871.0,40.9732,41.0305,40.9636,41.021,96871.0
2023-03-28 15:50:00,42.92,43.0,42.83,42.88,400375.0,41.0305,41.107,40.9445,40.9923,400375.0
2023-03-29 09:30:00,43.23,43.5,43.2,43.45,157531.0,41.3269,41.585,41.2982,41.5372,157531.0
2023-03-29 09:40:00,43.45,43.57,43.4,43.41,81366.0,41.5372,41.6519,41.4894,41.499,81366.0
2023-03-29 09:50:00,43.4,43.53,43.4,43.49,37222.0,41.4894,41.6137,41.4894,41.5755,37222.0
2023-03-29 10:00:00,43.5,43.55,43.43,43.47,88325.0,41.585,41.6328,41.5181,41.5563,88325.0
2023-03-29 10:10:00,43.46,43.61,43.46,43.52,137088.0,41.5468,41.6902,41.5468,41.6041,137088.0
2023-03-29 10:20:00,43.52,43.55,43.46,43.55,58770.0,41.6041,41.6328,41.5468,41.6328,58770.0
2023-03-29 10:30:00,43.55,43.55,43.42,43.45,48685.0,41.6328,41.6328,41.5085,41.5372,48685.0
2023-03-29 10:40:00,43.45,43.5,43.32,43.34,48929.0,41.5372,41.585,41.4129,41.4321,48929.0
2023-03-29 10:50:00,43.34,43.41,43.31,43.36,54649.0,41.4321,41.499,41.4034,41.4512,54649.0
2023-03-29 11:00:00,43.35,43.4,43.32,43.37,51793.0,41.4416,41.4894,41.4129,41.4607,51793.0
2023-03-29 11:10:00,43.36,43.38,43.3,43.32,47361.0,41.4512,41.4703,41.3938,41.4129,47361.0
2023-03-29 11:20:00,43.32,43.46,43.31,43.45,38147.0,41.4129,41.5468,41.4034,41.5372,38147.0
2023-03-29 11:30:00,43.46,43.51,43.43,43.45,38910.0,41.5468,41.5946,41.5181,41.5372,38910.0
2023-03-29 11:40:00,43.44,43.51,43.38,43.51,53720.0,41.5277,41.5946,41.4703,41.5946,53720.0
2023-03-29 11:50:00,43.5,43.51,43.46,43.48,74209.0,41.585,41.5946,41.5468,41.5659,74209.0
2023-03-29 12:00:00,43.48,43.52,43.44,43.51,57757.0,41.5659,41.6041,41.5277,41.5946,57757.0
2023-03-29 12:10:00,43.51,43.54,43.46,43.5,44815.0,41.5946,41.6233,41.5468,41.585,44815.0
2023-03-29 12:20:00,43.51,43.53,43.48,43.52,36336.0,41.5946,41.6137,41.5659,41.6041,36336.0
2023-03-29 12:30:00,43.52,43.57,43.49,43.51,28258.0,41.6041,41.6519,41.5755,41.5946,28258.0
2023-03-29 12:40:00,43.51,43.52,43.4,43.43,31367.0,41.5946,41.6041,41.4894,41.5181,31367.0
2023-03-29 12:50:00,43.44,43.46,43.34,43.35,29527.0,41.5277,41.5468,41.4321,41.4416,29527.0
2023-03-29 13:00:00,43.35,43.47,43.33,43.46,25854.0,41.4416,41.5563,41.4225,41.5468,25854.0
2023-03-29 13:10:00,43.47,43.49,43.43,43.48,32578.0,41.5563,41.5755,41.5181,41.5659,32578.0
2023-03-29 13:20:00,43.48,43.51,43.46,43.49,13234.0,41.5659,41.5946,41.5468,41.5755,13234.0
2023-03-29 13:30:00,43.48,43.5,43.36,43.37,58759.0,41.5659,41.585,41.4512,41.4607,58759.0
2023-03-29 13:40:00,43.38,43.43,43.36,43.41,20700.0,41.4703,41.5181,41.4512,41.499,20700.0
2023-03-29 13:50:00,43.41,43.47,43.41,43.43,32475.0,41.499,41.5563,41.499,41.5181,32475.0
2023-03-29 14:00:00,43.42,43.47,43.37,43.46,15156.0,41.5085,41.5563,41.4607,41.5468,15156.0
2023-03-29 14:10:00,43.46,43.47,43.43,43.46,20702.0,41.5468,41.5563,41.5181,41.5468,20702.0
2023-03-29 14:20:00,43.45,43.47,43.42,43.46,19178.0,41.5372,41.5563,41.5085,41.5468,19178.0
2023-03-29 14:30:00,43.46,43.59,43.44,43.58,74926.0,41.5468,41.6711,41.5277,41.6615,74926.0
2023-03-29 14:40:00,43.57,43.63,43.56,43.62,47479.0,41.6519,41.7093,41.6424,41.6997,47479.0
2023-03-29 14:50:00,43.62,43.63,43.53,43.59,35180.0,41.6997,41.7093,41.6137,41.6711,35180.0
2023-03-29 15:00:00,43.58,43.61,43.51,43.56,57153.0,41.6615,41.6902,41.5946,41.6424,57153.0
2023-03-29 15:10:00,43.56,43.62,43.53,43.61,70618.0,41.6424,41.6997,41.6137,41.6902,70618.0
2023-03-29 15:20:00,43.6,43.63,43.57,43.61,40559.0,41.6806,41.7093,41.6519,41.6902,40559.0
2023-03-29 15:30:00,43.6,43.61,43.54,43.55,79781.0,41.6806,41.6902,41.6233,41.6328,79781.0
2023-03-29 15:40:00,43.54,43.67,43.53,43.66,69761.0,41.6233,41.7475,41.6137,41.738,69761.0
2023-03-29 15:50:00,43.65,43.67,43.57,43.63,295247.0,41.7284,41.7475,41.6519,41.7093,295247.0
2023-03-30 09:30:00,44.14,44.33,44.02,44.09,110419.0,42.1968,42.3785,42.0821,42.149,110419.0
2023-03-30 09:40:00,44.07,44.16,44.0,44.16,56631.0,42.1299,42.216,42.063,42.216,56631.0
2023-03-30 09:50:00,44.15,44.19,44.1,44.15,29151.0,42.2064,42.2446,42.1586,42.2064,29151.0
2023-03-30 10:00:00,44.16,44.21,44.06,44.15,98257.0,42.216,42.2638,42.1204,42.2064,98257.0
2023-03-30 10:10:00,44.13,44.13,43.96,44.05,49836.0,42.1873,42.1873,42.0248,42.1108,49836.0
2023-03-30 10:20:00,44.06,44.16,44.0,44.11,77549.0,42.1204,42.216,42.063,42.1682,77549.0
2023-03-30 10:30:00,44.11,44.17,43.98,44.05,39898.0,42.1682,42.2255,42.0439,42.1108,39898.0
2023-03-30 10:40:00,44.04,44.06,44.0,44.03,26374.0,42.1012,42.1204,42.063,42.0917,26374.0
2023-03-30 10:50:00,44.04,44.07,43.96,43.98,60171.0,42.1012,42.1299,42.0248,42.0439,60171.0
2023-03-30 11:00:00,43.98,44.03,43.92,44.02,38469.0,42.0439,42.0917,41.9865,42.0821,38469.0
2023-03-30 11:10:00,44.02,44.06,43.91,43.94,35066.0,42.0821,42.1204,41.977,42.0056,35066.0
2023-03-30 11:20:00,43.94,43.96,43.87,43.88,20203.0,42.0056,42.0248,41.9387,41.9483,20203.0
2023-03-30 11:30:00,43.88,43.9,43.82,43.89,54123.0,41.9483,41.9674,41.8909,41.9578,54123.0
2023-03-30 11:40:00,43.89,43.99,43.86,43.87,54670.0,41.9578,42.0534,41.9292,41.9387,54670.0
2023-03-30 11:50:00,43.87,43.96,43.86,43.93,38943.0,41.9387,42.0248,41.9292,41.9961,38943.0
2023-03-30 12:00:00,43.92,43.92,43.83,43.88,38086.0,41.9865,41.9865,41.9005,41.9483,38086.0
2023-03-30 12:10:00,43.87,43.88,43.79,43.84,30741.0,41.9387,41.9483,41.8622,41.91,30741.0
2023-03-30 12:20:00,43.84,43.85,43.78,43.81,24431.0,41.91,41.9196,41.8527,41.8814,24431.0
2023-03-30 12:30:00,43.8,43.8,43.69,43.71,33323.0,41.8718,41.8718,41.7666,41.7858,33323.0
2023-03-30 12:40:00,43.71,43.76,43.66,43.71,33190.0,41.7858,41.8336,41.738,41.7858,33190.0
2023-03-30 12:50:00,43.71,43.75,43.68,43.71,35033.0,41.7858,41.824,41.7571,41.7858,35033.0
2023-03-30 13:00:00,43.7,43.79,43.69,43.76,24703.0,41.7762,41.8622,41.7666,41.8336,24703.0
2023-03-30 13:10:00,43.76,43.79,43.73,43.77,20760.0,41.8336,41.8622,41.8049,41.8431,20760.0
2023-03-30 13:20:00,43.78,43.85,43.77,43.82,146416.0,41.8527,41.9196,41.8431,41.8909,146416.0
2023-03-30 13:30:00,43.82,43.84,43.75,43.77,78436.0,41.8909,41.91,41.824,41.8431,78436.0
2023-03-30 13:40:00,43.76,43.77,43.62,43.66,49542.0,41.8336,41.8431,41.6997,41.738,49542.0
2023-03-30 13:50:00,43.67,43.76,43.64,43.75,25442.0,41.7475,41.8336,41.7188,41.824,25442.0
2023-03-30 14:00:00,43.75,43.8,43.73,43.8,28370.0,41.824,41.8718,41.8049,41.8718,28370.0
2023-03-30 14:10:00,43.8,43.84,43.77,43.82,40496.0,41.8718,41.91,41.8431,41.8909,40496.0
2023-03-30 14:20:00,43.83,43.96,43.82,43.93,73396.0,41.9005,42.0248,41.8909,41.9961,73396.0
2023-03-30 14:30:00,43.94,44.0,43.92,43.93,49815.0,42.0056,42.063,41.9865,41.9961,49815.0
2023-03-30 14:40:00,43.94,43.98,43.91,43.93,31526.0,42.0056,42.0439,41.977,41.9961,31526.0
2023-03-30 14:50:00,43.92,43.98,43.89,43.97,32200.0,41.9865,42.0439,41.9578,42.0343,32200.0
2023-03-30 15:00:00,43.97,44.02,43.92,43.95,51804.0,42.0343,42.0821,41.9865,42.0152,51804.0
2023-03-30 15:10:00,43.95,43.98,43.91,43.96,42891.0,42.0152,42.0439,41.977,42.0248,42891.0
2023-03-30 15:20:00,43.96,43.97,43.92,43.96,49572.0,42.0248,42.0343,41.9865,42.0248,49572.0
2023-03-30 15:30:00,43.95,43.98,43.89,43.95,104532.0,42.0152,42.0439,41.9578,42.0152,104532.0
2023-03-30 15:40:00,43.94,43.95,43.84,43.87,111405.0,42.0056,42.0152,41.91,41.9387,111405.0
2023-03-30 15:50:00,43.87,43.92,43.82,43.9,410562.0,41.9387,41.9865,41.8909,41.9674,410562.0
2023-03-31 09:30:00,44.08,44.16,44.0,44.05,74747.0,42.1395,42.216,42.063,42.1108,74747.0
2023-03-31 09:40:00,44.04,44.09,44.0,44.04,55290.0,42.1012,42.149,42.063,42.1012,55290.0
2023-03-31 09:50:00,44.04,44.04,43.85,43.86,89057.0,42.1012,42.1012,41.9196,41.9292,89057.0
2023-03-31 10:00:00,43.87,43.94,43.77,43.8,66665.0,41.9387,42.0056,41.8431,41.8718,66665.0
2023-03-31 10:10:00,43.8,43.87,43.74,43.85,52935.0,41.8718,41.9387,41.8144,41.9196,52935.0
2023-03-31 10:20:00,43.85,43.93,43.82,43.9,38681.0,41.9196,41.9961,41.8909,41.9674,38681.0
2023-03-31 10:30:00,43.89,43.97,43.87,43.89,39389.0,41.9578,42.0343,41.9387,41.9578,39389.0
2023-03-31 10:40:00,43.89,43.92,43.86,43.92,36737.0,41.9578,41.9865,41.9292,41.9865,36737.0
2023-03-31 10:50:00,43.92,44.05,43.91,44.03,78305.0,41.9865,42.1108,41.977,42.0917,78305.0
2023-03-31 11:00:00,44.03,44.16,43.99,44.14,68177.0,42.0917,42.216,42.0534,42.1968,68177.0
2023-03-31 11:10:00,44.13,44.15,44.09,44.14,37847.0,42.1873,42.2064,42.149,42.1968,37847.0
2023-03-31 11:20:00,44.13,44.2,44.12,44.14,28560.0,42.1873,42.2542,42.1777,42.1968,28560.0
2023-03-31 11:30:00,44.14,44.2,44.08,44.19,27559.0,42.1968,42.2542,42.1395,42.2446,27559.0
2023-03-31 11:40:00,44.19,44.21,44.11,44.13,23890.0,42.2446,42.2638,42.1682,42.1873,23890.0
2023-03-31 11:50:00,44.13,44.18,44.12,44.16,24820.0,42.1873,42.2351,42.1777,42.216,24820.0
2023-03-31 12:00:00,44.15,44.16,44.09,44.11,30097.0,42.2064,42.216,42.149,42.1682,30097.0
2023-03-31 12:10:00,44.11,44.18,44.11,44.17,32646.0,42.1682,42.2351,42.1682,42.2255,32646.0
2023-03-31 12:20:00,44.17,44.2,44.14,44.16,30987.0,42.2255,42.2542,42.1968,42.216,30987.0
2023-03-31 12:30:00,44.16,44.18,44.1,44.1,27878.0,42.216,42.2351,42.1586,42.1586,27878.0
2023-03-31 12:40:00,44.1,44.15,44.07,44.09,27249.0,42.1586,42.2064,42.1299,42.149,27249.0
2023-03-31 12:50:00,44.1,44.12,44.06,44.08,26909.0,42.1586,42.1777,42.1204,42.1395,26909.0
2023-03-31 13:00:00,44.08,44.1,44.03,44.08,18952.0,42.1395,42.1586,42.0917,42.1395,18952.0
2023-03-31 13:10:00,44.08,44.08,44.04,44.05,25603.0,42.1395,42.1395,42.1012,42.1108,25603.0
2023-03-31 13:20:00,44.06,44.06,44.03,44.04,22819.0,42.1204,42.1204,42.0917,42.1012,22819.0
2023-03-31 13:30:00,44.04,44.05,43.98,44.01,30235.0,42.1012,42.1108,42.0439,42.0726,30235.0
2023-03-31 13:40:00,44.0,44.03,43.97,43.98,22767.0,42.063,42.0917,42.0343,42.0439,22767.0
2023-03-31 13:50:00,43.98,44.05,43.95,44.04,27845.0,42.0439,42.1108,42.0152,42.1012,27845.0
2023-03-31 14:00:00,44.04,44.12,44.03,44.1,32089.0,42.1012,42.1777,42.0917,42.1586,32089.0
2023-03-31 14:10:00,44.1,44.1,44.03,44.03,20550.0,42.1586,42.1586,42.0917,42.0917,20550.0
2023-03-31 14:20:00,44.03,44.07,43.99,44.02,36568.0,42.0917,42.1299,42.0534,42.0821,36568.0
2023-03-31 14:30:00,44.04,44.06,44.0,44.04,42983.0,42.1012,42.1204,42.063,42.1012,42983.0
2023-03-31 14:40:00,44.05,44.11,44.04,44.07,33534.0,42.1108,42.1682,42.1012,42.1299,33534.0
2023-03-31 14:50:00,44.07,44.07,44.03,44.06,30574.0,42.1299,42.1299,42.0917,42.1204,30574.0
2023-03-31 15:00:00,44.06,44.16,44.06,44.13,46922.0,42.1204,42.216,42.1204,42.1873,46922.0
2023-03-31 15:10:00,44.14,44.23,44.09,44.22,78005.0,42.1968,42.2829,42.149,42.2733,78005.0
2023-03-31 15:20:00,44.22,44.36,44.21,44.34,87855.0,42.2733,42.4072,42.2638,42.388,87855.0
2023-03-31 15:30:00,44.34,44.36,44.21,44.22,95438.0,42.388,42.4072,42.2638,42.2733,95438.0
2023-03-31 15:40:00,44.21,44.26,44.12,44.16,122033.0,42.2638,42.3116,42.1777,42.216,122033.0
2023-03-31 15:50:00,44.16,44.42,44.16,44.37,552917.0,42.216,42.4645,42.216,42.4167,552917.0
2023-04-03 09:30:00,44.22,44.22,44.01,44.01,83068.0,42.2733,42.2733,42.0726,42.0726,83068.0
2023-04-03 09:40:00,44.02,44.03,43.83,44.0,53527.0,42.0821,42.0917,41.9005,42.063,53527.0
2023-04-03 09:50:00,44.04,44.14,43.9,43.96,32911.0,42.1012,42.1968,41.9674,42.0248,32911.0
2023-04-03 10:00:00,43.98,44.09,43.9,44.06,50004.0,42.0439,42.149,41.9674,42.1204,50004.0
2023-04-03 10:10:00,44.05,44.22,44.05,44.21,154898.0,42.1108,42.2733,42.1108,42.2638,154898.0
2023-04-03 10:20:00,44.21,44.29,44.19,44.27,61445.0,42.2638,42.3402,42.2446,42.3211,61445.0
2023-04-03 10:30:00,44.27,44.35,44.16,44.16,75155.0,42.3211,42.3976,42.216,42.216,75155.0
2023-04-03 10:40:00,44.15,44.17,44.02,44.03,52178.0,42.2064,42.2255,42.0821,42.0917,52178.0
2023-04-03 10:50:00,44.03,44.18,44.02,44.13,77883.0,42.0917,42.2351,42.0821,42.1873,77883.0
2023-04-03 11:00:00,44.13,44.19,44.03,44.05,77182.0,42.1873,42.2446,42.0917,42.1108,77182.0
2023-04-03 11:10:00,44.04,44.05,43.89,44.03,30537.0,42.1012,42.1108,41.9578,42.0917,30537.0
2023-04-03 11:20:00,44.03,44.03,43.92,44.02,28249.0,42.0917,42.0917,41.9865,42.0821,28249.0
2023-04-03 11:30:00,44.02,44.1,44.01,44.02,48578.0,42.0821,42.1586,42.0726,42.0821,48578.0
2023-04-03 11:40:00,44.03,44.09,43.98,44.09,42583.0,42.0917,42.149,42.0439,42.149,42583.0
2023-04-03 11:50:00,44.08,44.16,44.03,44.16,24718.0,42.1395,42.216,42.0917,42.216,24718.0
2023-04-03 12:00:00,44.16,44.19,44.14,44.17,20645.0,42.216,42.2446,42.1968,42.2255,20645.0
2023-04-03 12:10:00,44.16,44.23,44.13,44.23,24333.0,42.216,42.2829,42.1873,42.2829,24333.0
2023-04-03 12:20:00,44.23,44.23,44.15,44.18,21468.0,42.2829,42.2829,42.2064,42.2351,21468.0
2023-04-03 12:30:00,44.17,44.2,44.12,44.14,19341.0,42.2255,42.2542,42.1777,42.1968,19341.0
2023-04-03 12:40:00,44.13,44.13,44.07,44.07,16068.0,42.1873,42.1873,42.1299,42.1299,16068.0
2023-04-03 12:50:00,44.07,44.11,44.02,44.03,25338.0,42.1299,42.1682,42.0821,42.0917,25338.0
2023-04-03 13:00:00,44.01,44.05,43.97,44.05,20336.0,42.0726,42.1108,42.0343,42.1108,20336.0
2023-04-03 13:10:00,44.05,44.1,44.05,44.09,19127.0,42.1108,42.1586,42.1108,42.149,19127.0
2023-04-03 13:20:00,44.09,44.1,44.03,44.04,43776.0,42.149,42.1586,42.0917,42.1012,43776.0
2023-04-03 13:30:00,44.04,44.11,44.02,44.09,27901.0,42.1012,42.1682,42.0821,42.149,27901.0
2023-04-03 13:40:00,44.09,44.09,43.97,43.98,30330.0,42.149,42.149,42.0343,42.0439,30330.0
2023-04-03 13:50:00,43.98,44.07,43.97,44.07,22766.0,42.0439,42.1299,42.0343,42.1299,22766.0
2023-04-03 14:00:00,44.07,44.07,44.02,44.02,26820.0,42.1299,42.1299,42.0821,42.0821,26820.0
2023-04-03 14:10:00,44.02,44.05,44.01,44.04,25849.0,42.0821,42.1108,42.0726,42.1012,25849.0
2023-04-03 14:20:00,44.03,44.09,44.01,44.08,25907.0,42.0917,42.149,42.0726,42.1395,25907.0
2023-04-03 14:30:00,44.07,44.16,44.06,44.13,41615.0,42.1299,42.216,42.1204,42.1873,41615.0
2023-04-03 14:40:00,44.13,44.17,44.04,44.05,92879.0,42.1873,42.2255,42.1012,42.1108,92879.0
2023-04-03 14:50:00,44.05,44.07,44.01,44.05,49550.0,42.1108,42.1299,42.0726,42.1108,49550.0
2023-04-03 15:00:00,44.05,44.13,44.04,44.08,54746.0,42.1108,42.1873,42.1012,42.1395,54746.0
2023-04-03 15:10:00,44.09,44.14,44.08,44.09,50890.0,42.149,42.1968,42.1395,42.149,50890.0
2023-04-03 15:20:00,44.09,44.16,44.08,44.16,86949.0,42.149,42.216,42.1395,42.216,86949.0
2023-04-03 15:30:00,44.16,44.25,44.12,44.22,107409.0,42.216,42.302,42.1777,42.2733,107409.0
2023-04-03 15:40:00,44.22,44.24,44.19,44.22,120082.0,42.2733,42.2924,42.2446,42.2733,120082.0
2023-04-03 15:50:00,44.22,44.28,44.16,44.28,432414.0,42.2733,42.3307,42.216,42.3307,432414.0
2023-04-04 09:30:00,44.56,44.63,44.34,44.37,72191.0,42.5983,42.6653,42.388,42.4167,72191.0
2023-04-04 09:40:00,44.38,44.39,44.17,44.33,63228.0,42.4263,42.4358,42.2255,42.3785,63228.0
2023-04-04 09:50:00,44.34,44.37,44.28,44.33,27614.0,42.388,42.4167,42.3307,42.3785,27614.0
2023-04-04 10:00:00,44.34,44.48,44.34,44.44,47552.0,42.388,42.5219,42.388,42.4836,47552.0
2023-04-04 10:10:00,44.45,44.48,44.3,44.34,31559.0,42.4932,42.5219,42.3498,42.388,31559.0
2023-04-04 10:20:00,44.33,44.33,44.14,44.21,30491.0,42.3785,42.3785,42.1968,42.2638,30491.0
2023-04-04 10:30:00,44.22,44.33,44.17,44.18,20278.0,42.2733,42.3785,42.2255,42.2351,20278.0
2023-04-04 10:40:00,44.17,44.17,44.06,44.09,38663.0,42.2255,42.2255,42.1204,42.149,38663.0
2023-04-04 10:50:00,44.09,44.17,44.02,44.09,42553.0,42.149,42.2255,42.0821,42.149,42553.0
2023-04-04 11:00:00,44.09,44.1,43.98,44.01,123958.0,42.149,42.1586,42.0439,42.0726,123958.0
2023-04-04 11:10:00,44.01,44.06,43.82,43.86,61306.0,42.0726,42.1204,41.8909,41.9292,61306.0
2023-04-04 11:20:00,43.85,43.98,43.85,43.96,35380.0,41.9196,42.0439,41.9196,42.0248,35380.0
2023-04-04 11:30:00,43.96,43.98,43.9,43.96,87540.0,42.0248,42.0439,41.9674,42.0248,87540.0
2023-04-04 11:40:00,43.96,44.07,43.95,44.04,100976.0,42.0248,42.1299,42.0152,42.1012,100976.0
2023-04-04 11:50:00,44.03,44.12,44.02,44.02,34273.0,42.0917,42.1777,42.0821,42.0821,34273.0
2023-04-04 12:00:00,44.03,44.09,43.87,43.87,28746.0,42.0917,42.149,41.9387,41.9387,28746.0
2023-04-04 12:10:00,43.88,43.92,43.84,43.86,18859.0,41.9483,41.9865,41.91,41.9292,18859.0
2023-04-04 12:20:00,43.85,44.01,43.83,43.97,15286.0,41.9196,42.0726,41.9005,42.0343,15286.0
2023-04-04 12:30:00,43.99,44.02,43.95,43.97,19870.0,42.0534,42.0821,42.0152,42.0343,19870.0
2023-04-04 12:40:00,43.98,44.01,43.97,43.98,24096.0,42.0439,42.0726,42.0343,42.0439,24096.0
2023-04-04 12:50:00,43.98,44.01,43.95,43.98,14307.0,42.0439,42.0726,42.0152,42.0439,14307.0
2023-04-04 13:00:00,43.98,44.06,43.95,44.0,24843.0,42.0439,42.1204,42.0152,42.063,24843.0
2023-04-04 13:10:00,44.0,44.11,43.97,44.08,25324.0,42.063,42.1682,42.0343,42.1395,25324.0
2023-04-04 13:20:00,44.07,44.16,44.06,44.13,19535.0,42.1299,42.216,42.1204,42.1873,19535.0
2023-04-04 13:30:00,44.14,44.19,44.12,44.16,24372.0,42.1968,42.2446,42.1777,42.216,24372.0
2023-04-04 13:40:00,44.16,44.18,44.08,44.16,25434.0,42.216,42.2351,42.1395,42.216,25434.0
2023-04-04 13:50:00,44.16,44.17,44.1,44.14,20825.0,42.216,42.2255,42.1586,42.1968,20825.0
2023-04-04 14:00:00,44.13,44.19,44.12,44.14,20691.0,42.1873,42.2446,42.1777,42.1968,20691.0
2023-04-04 14:10:00,44.14,44.17,44.1,44.16,38921.0,42.1968,42.2255,42.1586,42.216,38921.0
2023-04-04 14:20:00,44.16,44.18,44.03,44.05,26534.0,42.216,42.2351,42.0917,42.1108,26534.0
2023-04-04 14:30:00,44.06,44.16,44.02,44.14,40477.0,42.1204,42.216,42.0821,42.1968,40477.0
2023-04-04 14:40:00,44.14,44.19,44.13,44.15,42106.0,42.1968,42.2446,42.1873,42.2064,42106.0
2023-04-04 14:50:00,44.16,44.17,44.07,44.12,33594.0,42.216,42.2255,42.1299,42.1777,33594.0
2023-04-04 15:00:00,44.11,44.19,44.08,44.15,43807.0,42.1682,42.2446,42.1395,42.2064,43807.0
2023-04-04 15:10:00,44.15,44.24,44.11,44.21,48542.0,42.2064,42.2924,42.1682,42.2638,48542.0
2023-04-04 15:20:00,44.22,44.27,44.19,44.19,49117.0,42.2733,42.3211,42.2446,42.2446,49117.0
2023-04-04 15:30:00,44.2,44.26,44.18,44.23,88549.0,42.2542,42.3116,42.2351,42.2829,88549.0
2023-04-04 15:40:00,44.24,44.27,44.18,44.27,112786.0,42.2924,42.3211,42.2351,42.3211,112786.0
2023-04-04 15:50:00,44.26,44.36,44.14,44.34,639977.0,42.3116,42.4072,42.1968,42.388,639977.0
2023-04-05 09:30:00,44.25,44.26,43.98,43.99,75509.0,42.302,42.3116,42.0439,42.0534,75509.0
2023-04-05 09:40:00,44.0,44.08,43.9,44.06,39057.0,42.063,42.1395,41.9674,42.1204,39057.0
2023-04-05 09:50:00,44.09,44.15,43.98,43.98,51192.0,42.149,42.2064,42.0439,42.0439,51192.0
2023-04-05 10:00:00,43.99,44.08,43.85,43.87,64393.0,42.0534,42.1395,41.9196,41.9387,64393.0
2023-04-05 10:10:00,43.88,43.94,43.75,43.78,56239.0,41.9483,42.0056,41.824,41.8527,56239.0
2023-04-05 10:20:00,43.78,43.91,43.77,43.79,79913.0,41.8527,41.977,41.8431,41.8622,79913.0
2023-04-05 10:30:00,43.78,43.97,43.78,43.96,33016.0,41.8527,42.0343,41.8527,42.0248,33016.0
2023-04-05 10:40:00,43.95,43.96,43.74,43.77,44860.0,42.0152,42.0248,41.8144,41.8431,44860.0
2023-04-05 10:50:00,43.77,43.79,43.7,43.75,46123.0,41.8431,41.8622,41.7762,41.824,46123.0
2023-04-05 11:00:00,43.74,43.81,43.71,43.8,51821.0,41.8144,41.8814,41.7858,41.8718,51821.0
2023-04-05 11:10:00,43.8,43.96,43.8,43.88,71984.0,41.8718,42.0248,41.8718,41.9483,71984.0
2023-04-05 11:20:00,43.86,43.87,43.8,43.85,46773.0,41.9292,41.9387,41.8718,41.9196,46773.0
2023-04-05 11:30:00,43.85,43.99,43.85,43.95,39594.0,41.9196,42.0534,41.9196,42.0152,39594.0
2023-04-05 11:40:00,43.95,43.99,43.89,43.93,39678.0,42.0152,42.0534,41.9578,41.9961,39678.0
2023-04-05 11:50:00,43.92,43.96,43.89,43.95,31011.0,41.9865,42.0248,41.9578,42.0152,31011.0
2023-04-05 12:00:00,43.96,43.96,43.87,43.92,29077.0,42.0248,42.0248,41.9387,41.9865,29077.0
2023-04-05 12:10:00,43.92,43.99,43.9,43.98,38197.0,41.9865,42.0534,41.9674,42.0439,38197.0
2023-04-05 12:20:00,43.98,44.05,43.92,44.0,46545.0,42.0439,42.1108,41.9865,42.063,46545.0
2023-04-05 12:30:00,43.99,44.07,43.95,44.04,39362.0,42.0534,42.1299,42.0152,42.1012,39362.0
2023-04-05 12:40:00,44.04,44.07,44.01,44.04,28548.0,42.1012,42.1299,42.0726,42.1012,28548.0
2023-04-05 12:50:00,44.02,44.09,43.99,44.09,34605.0,42.0821,42.149,42.0534,42.149,34605.0
2023-04-05 13:00:00,44.09,44.09,44.01,44.02,61641.0,42.149,42.149,42.0726,42.0821,61641.0
2023-04-05 13:10:00,44.02,44.17,44.01,44.17,55849.0,42.0821,42.2255,42.0726,42.2255,55849.0
2023-04-05 13:20:00,44.18,44.19,44.09,44.09,37790.0,42.2351,42.2446,42.149,42.149,37790.0
2023-04-05 13:30:00,44.09,44.12,44.06,44.07,35491.0,42.149,42.1777,42.1204,42.1299,35491.0
2023-04-05 13:40:00,44.07,44.08,43.9,43.94,63369.0,42.1299,42.1395,41.9674,42.0056,63369.0
2023-04-05 13:50:00,43.94,43.96,43.9,43.91,48306.0,42.0056,42.0248,41.9674,41.977,48306.0
2023-04-05 14:00:00,43.91,44.05,43.9,43.99,53491.0,41.977,42.1108,41.9674,42.0534,53491.0
2023-04-05 14:10:00,43.98,44.04,43.95,44.04,32116.0,42.0439,42.1012,42.0152,42.1012,32116.0
2023-04-05 14:20:00,44.03,44.03,43.88,43.88,35574.0,42.0917,42.0917,41.9483,41.9483,35574.0
2023-04-05 14:30:00,43.88,43.94,43.87,43.88,26039.0,41.9483,42.0056,41.9387,41.9483,26039.0
2023-04-05 14:40:00,43.88,43.89,43.82,43.83,48690.0,41.9483,41.9578,41.8909,41.9005,48690.0
2023-04-05 14:50:00,43.83,43.87,43.8,43.82,38885.0,41.9005,41.9387,41.8718,41.8909,38885.0
2023-04-05 15:00:00,43.81,43.83,43.72,43.73,53021.0,41.8814,41.9005,41.7953,41.8049,53021.0
2023-04-05 15:10:00,43.74,43.75,43.69,43.73,54521.0,41.8144,41.824,41.7666,41.8049,54521.0
2023-04-05 15:20:00,43.73,43.85,43.73,43.84,70334.0,41.8049,41.9196,41.8049,41.91,70334.0
2023-04-05 15:30:00,43.84,43.88,43.8,43.81,106853.0,41.91,41.9483,41.8718,41.8814,106853.0
2023-04-05 15:40:00,43.8,43.86,43.76,43.83,128919.0,41.8718,41.9292,41.8336,41.9005,128919.0
2023-04-05 15:50:00,43.82,43.91,43.79,43.83,516422.0,41.8909,41.977,41.8622,41.9005,516422.0
2023-04-06 09:30:00,43.64,43.81,43.37,43.4,157988.0,41.7188,41.8814,41.4607,41.4894,157988.0
2023-04-06 09:40:00,43.41,43.46,43.28,43.33,74240.0,41.499,41.5468,41.3747,41.4225,74240.0
2023-04-06 09:50:00,43.34,43.42,43.27,43.34,69820.0,41.4321,41.5085,41.3651,41.4321,69820.0
2023-04-06 10:00:00,43.34,43.5,43.34,43.43,35227.0,41.4321,41.585,41.4321,41.5181,35227.0
2023-04-06 10:10:00,43.42,43.49,43.34,43.38,55742.0,41.5085,41.5755,41.4321,41.4703,55742.0
2023-04-06 10:20:00,43.35,43.37,43.28,43.32,35168.0,41.4416,41.4607,41.3747,41.4129,35168.0
2023-04-06 10:30:00,43.32,43.42,43.27,43.28,104044.0,41.4129,41.5085,41.3651,41.3747,104044.0
2023-04-06 10:40:00,43.29,43.48,43.24,43.43,34261.0,41.3843,41.5659,41.3365,41.5181,34261.0
2023-04-06 10:50:00,43.43,43.47,43.38,43.43,46868.0,41.5181,41.5563,41.4703,41.5181,46868.0
2023-04-06 11:00:00,43.44,43.51,43.4,43.45,71303.0,41.5277,41.5946,41.4894,41.5372,71303.0
2023-04-06 11:10:00,43.45,43.6,43.4,43.6,93470.0,41.5372,41.6806,41.4894,41.6806,93470.0
2023-04-06 11:20:00,43.59,43.64,43.41,43.46,111298.0,41.6711,41.7188,41.499,41.5468,111298.0
2023-04-06 11:30:00,43.47,43.48,43.34,43.39,80388.0,41.5563,41.5659,41.4321,41.4799,80388.0
2023-04-06 11:40:00,43.39,43.52,43.38,43.51,55591.0,41.4799,41.6041,41.4703,41.5946,55591.0
2023-04-06 11:50:00,43.51,43.52,43.44,43.48,66211.0,41.5946,41.6041,41.5277,41.5659,66211.0
2023-04-06 12:00:00,43.48,43.61,43.47,43.6,76369.0,41.5659,41.6902,41.5563,41.6806,76369.0
2023-04-06 12:10:00,43.61,43.65,43.58,43.63,30035.0,41.6902,41.7284,41.6615,41.7093,30035.0
2023-04-06 12:20:00,43.63,43.68,43.59,43.66,19378.0,41.7093,41.7571,41.6711,41.738,19378.0
2023-04-06 12:30:00,43.66,43.81,43.66,43.79,23928.0,41.738,41.8814,41.738,41.8622,23928.0
2023-04-06 12:40:00,43.78,43.83,43.76,43.76,24724.0,41.8527,41.9005,41.8336,41.8336,24724.0
2023-04-06 12:50:00,43.76,43.77,43.64,43.66,52771.0,41.8336,41.8431,41.7188,41.738,52771.0
2023-04-06 13:00:00,43.66,43.73,43.63,43.71,32318.0,41.738,41.8049,41.7093,41.7858,32318.0
2023-04-06 13:10:00,43.71,43.73,43.67,43.7,23031.0,41.7858,41.8049,41.7475,41.7762,23031.0
2023-04-06 13:20:00,43.71,43.74,43.69,43.7,29028.0,41.7858,41.8144,41.7666,41.7762,29028.0
2023-04-06 13:30:00,43.7,43.77,43.7,43.73,38959.0,41.7762,41.8431,41.7762,41.8049,38959.0
2023-04-06 13:40:00,43.73,43.76,43.7,43.71,65601.0,41.8049,41.8336,41.7762,41.7858,65601.0
2023-04-06 13:50:00,43.71,43.71,43.59,43.59,33380.0,41.7858,41.7858,41.6711,41.6711,33380.0
2023-04-06 14:00:00,43.59,43.59,43.53,43.57,36387.0,41.6711,41.6711,41.6137,41.6519,36387.0
2023-04-06 14:10:00,43.58,43.59,43.53,43.57,37280.0,41.6615,41.6711,41.6137,41.6519,37280.0
2023-04-06 14:20:00,43.58,43.59,43.55,43.57,25352.0,41.6615,41.6711,41.6328,41.6519,25352.0
2023-04-06 14:30:00,43.58,43.61,43.56,43.58,23253.0,41.6615,41.6902,41.6424,41.6615,23253.0
2023-04-06 14:40:00,43.58,43.62,43.55,43.55,37226.0,41.6615,41.6997,41.6328,41.6328,37226.0
2023-04-06 14:50:00,43.55,43.57,43.51,43.53,45219.0,41.6328,41.6519,41.5946,41.6137,45219.0
2023-04-06 15:00:00,43.54,43.58,43.51,43.54,55442.0,41.6233,41.6615,41.5946,41.6233,55442.0
2023-04-06 15:10:00,43.54,43.54,43.47,43.47,40151.0,41.6233,41.6233,41.5563,41.5563,40151.0
2023-04-06 15:20:00,43.46,43.59,43.45,43.57,48400.0,41.5468,41.6711,41.5372,41.6519,48400.0
2023-04-06 15:30:00,43.57,43.59,43.55,43.55,52578.0,41.6519,41.6711,41.6328,41.6328,52578.0
2023-04-06 15:40:00,43.55,43.59,43.51,43.59,108310.0,41.6328,41.6711,41.5946,41.6711,108310.0
2023-04-06 15:50:00,43.59,43.63,43.54,43.55,330472.0,41.6711,41.7093,41.6233,41.6328,330472.0
2023-04-10 09:30:00,43.28,43.5,43.09,43.34,165251.0,41.3747,41.585,41.1931,41.4321,165251.0
2023-04-10 09:40:00,43.35,43.59,43.33,43.52,51901.0,41.4416,41.6711,41.4225,41.6041,51901.0
2023-04-10 09:50:00,43.52,43.6,43.45,43.52,89602.0,41.6041,41.6806,41.5372,41.6041,89602.0
2023-04-10 10:00:00,43.52,43.61,43.47,43.58,103614.0,41.6041,41.6902,41.5563,41.6615,103614.0
2023-04-10 10:10:00,43.58,43.62,43.53,43.57,36248.0,41.6615,41.6997,41.6137,41.6519,36248.0
2023-04-10 10:20:00,43.58,43.58,43.45,43.46,29084.0,41.6615,41.6615,41.5372,41.5468,29084.0
2023-04-10 10:30:00,43.47,43.61,43.47,43.57,30860.0,41.5563,41.6902,41.5563,41.6519,30860.0
2023-04-10 10:40:00,43.57,43.61,43.5,43.59,36580.0,41.6519,41.6902,41.585,41.6711,36580.0
2023-04-10 10:50:00,43.59,43.6,43.48,43.48,31463.0,41.6711,41.6806,41.5659,41.5659,31463.0
2023-04-10 11:00:00,43.48,43.64,43.48,43.59,33348.0,41.5659,41.7188,41.5659,41.6711,33348.0
2023-04-10 11:10:00,43.59,43.67,43.59,43.61,24518.0,41.6711,41.7475,41.6711,41.6902,24518.0
2023-04-10 11:20:00,43.62,43.66,43.56,43.58,23321.0,41.6997,41.738,41.6424,41.6615,23321.0
2023-04-10 11:30:00,43.58,43.6,43.56,43.59,43718.0,41.6615,41.6806,41.6424,41.6711,43718.0
2023-04-10 11:40:00,43.59,43.59,43.47,43.49,33666.0,41.6711,41.6711,41.5563,41.5755,33666.0
2023-04-10 11:50:00,43.49,43.49,43.25,43.26,43103.0,41.5755,41.5755,41.346,41.3556,43103.0
2023-04-10 12:00:00,43.25,43.26,43.12,43.16,68184.0,41.346,41.3556,41.2217,41.26,68184.0
2023-04-10 12:10:00,43.16,43.19,43.14,43.16,38954.0,41.26,41.2887,41.2409,41.26,38954.0
2023-04-10 12:20:00,43.16,43.2,43.13,43.19,44810.0,41.26,41.2982,41.2313,41.2887,44810.0
2023-04-10 12:30:00,43.18,43.35,43.17,43.33,58370.0,41.2791,41.4416,41.2695,41.4225,58370.0
2023-04-10 12:40:00,43.33,43.35,43.29,43.33,45430.0,41.4225,41.4416,41.3843,41.4225,45430.0
2023-04-10 12:50:00,43.34,43.35,43.29,43.33,44702.0,41.4321,41.4416,41.3843,41.4225,44702.0
2023-04-10 13:00:00,43.33,43.45,43.32,43.41,88439.0,41.4225,41.5372,41.4129,41.499,88439.0
2023-04-10 13:10:00,43.42,43.48,43.41,43.46,63474.0,41.5085,41.5659,41.499,41.5468,63474.0
2023-04-10 13:20:00,43.45,43.46,43.39,43.45,31886.0,41.5372,41.5468,41.4799,41.5372,31886.0
2023-04-10 13:30:00,43.45,43.47,43.37,43.37,28297.0,41.5372,41.5563,41.4607,41.4607,28297.0
2023-04-10 13:40:00,43.38,43.42,43.32,43.39,32663.0,41.4703,41.5085,41.4129,41.4799,32663.0
2023-04-10 13:50:00,43.39,43.4,43.32,43.34,28529.0,41.4799,41.4894,41.4129,41.4321,28529.0
2023-04-10 14:00:00,43.33,43.36,43.29,43.31,26569.0,41.4225,41.4512,41.3843,41.4034,26569.0
2023-04-10 14:10:00,43.31,43.39,43.3,43.37,32007.0,41.4034,41.4799,41.3938,41.4607,32007.0
2023-04-10 14:20:00,43.37,43.42,43.34,43.37,67313.0,41.4607,41.5085,41.4321,41.4607,67313.0
2023-04-10 14:30:00,43.38,43.4,43.33,43.34,51519.0,41.4703,41.4894,41.4225,41.4321,51519.0
2023-04-10 14:40:00,43.34,43.35,43.26,43.26,47055.0,41.4321,41.4416,41.3556,41.3556,47055.0
2023-04-10 14:50:00,43.27,43.37,43.26,43.34,63985.0,41.3651,41.4607,41.3556,41.4321,63985.0
2023-04-10 15:00:00,43.34,43.45,43.34,43.45,76861.0,41.4321,41.5372,41.4321,41.5372,76861.0
2023-04-10 15:10:00,43.46,43.47,43.41,43.43,52898.0,41.5468,41.5563,41.499,41.5181,52898.0
2023-04-10 15:20:00,43.42,43.46,43.37,43.38,71876.0,41.5085,41.5468,41.4607,41.4703,71876.0
2023-04-10 15:30:00,43.4,43.43,43.36,43.39,78187.0,41.4894,41.5181,41.4512,41.4799,78187.0
2023-04-10 15:40:00,43.39,43.42,43.36,43.4,78873.0,41.4799,41.5085,41.4512,41.4894,78873.0
2023-04-10 15:50:00,43.4,43.43,43.34,43.41,286908.0,41.4894,41.5181,41.4321,41.499,286908.0
2023-04-11 09:30:00,43.29,43.49,43.24,43.45,184584.0,41.3843,41.5755,41.3365,41.5372,184584.0
2023-04-11 09:40:00,43.45,43.53,43.31,43.42,53757.0,41.5372,41.6137,41.4034,41.5085,53757.0
2023-04-11 09:50:00,43.41,43.51,43.35,43.37,34462.0,41.499,41.5946,41.4416,41.4607,34462.0
2023-04-11 10:00:00,43.37,43.44,43.34,43.41,77567.0,41.4607,41.5277,41.4321,41.499,77567.0
2023-04-11 10:10:00,43.41,43.41,43.24,43.25,67462.0,41.499,41.499,41.3365,41.346,67462.0
2023-04-11 10:20:00,43.26,43.32,43.21,43.23,52810.0,41.3556,41.4129,41.3078,41.3269,52810.0
2023-04-11 10:30:00,43.23,43.29,43.11,43.16,57022.0,41.3269,41.3843,41.2122,41.26,57022.0
2023-04-11 10:40:00,43.15,43.17,43.03,43.07,56986.0,41.2504,41.2695,41.1357,41.1739,56986.0
2023-04-11 10:50:00,43.07,43.11,43.02,43.05,39947.0,41.1739,41.2122,41.1261,41.1548,39947.0
2023-04-11 11:00:00,43.06,43.1,43.01,43.04,84738.0,41.1644,41.2026,41.1166,41.1453,84738.0
2023-04-11 11:10:00,43.04,43.19,43.02,43.16,53564.0,41.1453,41.2887,41.1261,41.26,53564.0
2023-04-11 11:20:00,43.17,43.25,43.14,43.25,74104.0,41.2695,41.346,41.2409,41.346,74104.0
2023-04-11 11:30:00,43.25,43.25,43.06,43.13,86548.0,41.346,41.346,41.1644,41.2313,86548.0
2023-04-11 11:40:00,43.14,43.15,43.06,43.13,53415.0,41.2409,41.2504,41.1644,41.2313,53415.0
2023-04-11 11:50:00,43.13,43.15,43.07,43.09,33848.0,41.2313,41.2504,41.1739,41.1931,33848.0
2023-04-11 12:00:00,43.11,43.22,43.11,43.14,31683.0,41.2122,41.3173,41.2122,41.2409,31683.0
2023-04-11 12:10:00,43.15,43.2,43.14,43.17,28301.0,41.2504,41.2982,41.2409,41.2695,28301.0
2023-04-11 12:20:00,43.18,43.23,43.15,43.2,28967.0,41.2791,41.3269,41.2504,41.2982,28967.0
2023-04-11 12:30:00,43.2,43.21,43.11,43.13,51785.0,41.2982,41.3078,41.2122,41.2313,51785.0
2023-04-11 12:40:00,43.13,43.19,43.12,43.16,22731.0,41.2313,41.2887,41.2217,41.26,22731.0
2023-04-11 12:50:00,43.16,43.25,43.16,43.24,36533.0,41.26,41.346,41.26,41.3365,36533.0
2023-04-11 13:00:00,43.24,43.28,43.23,43.27,43175.0,41.3365,41.3747,41.3269,41.3651,43175.0
2023-04-11 13:10:00,43.27,43.29,43.18,43.21,28165.0,41.3651,41.3843,41.2791,41.3078,28165.0
2023-04-11 13:20:00,43.21,43.23,43.16,43.22,27311.0,41.3078,41.3269,41.26,41.3173,27311.0
2023-04-11 13:30:00,43.22,43.3,43.2,43.3,41579.0,41.3173,41.3938,41.2982,41.3938,41579.0
2023-04-11 13:40:00,43.3,43.4,43.3,43.4,30109.0,41.3938,41.4894,41.3938,41.4894,30109.0
2023-04-11 13:50:00,43.4,43.46,43.38,43.46,32095.0,41.4894,41.5468,41.4703,41.5468,32095.0
2023-04-11 14:00:00,43.47,43.48,43.42,43.45,37707.0,41.5563,41.5659,41.5085,41.5372,37707.0
2023-04-11 14:10:00,43.46,43.47,43.41,43.47,30327.0,41.5468,41.5563,41.499,41.5563,30327.0
2023-04-11 14:20:00,43.47,43.48,43.4,43.48,31521.0,41.5563,41.5659,41.4894,41.5659,31521.0
2023-04-11 14:30:00,43.48,43.53,43.48,43.53,26973.0,41.5659,41.6137,41.5659,41.6137,26973.0
2023-04-11 14:40:00,43.53,43.59,43.53,43.59,34469.0,41.6137,41.6711,41.6137,41.6711,34469.0
2023-04-11 14:50:00,43.58,43.59,43.54,43.58,36017.0,41.6615,41.6711,41.6233,41.6615,36017.0
2023-04-11 15:00:00,43.58,43.61,43.55,43.55,53744.0,41.6615,41.6902,41.6328,41.6328,53744.0
2023-04-11 15:10:00,43.55,43.67,43.55,43.67,41005.0,41.6328,41.7475,41.6328,41.7475,41005.0
2023-04-11 15:20:00,43.66,43.72,43.64,43.7,61900.0,41.738,41.7953,41.7188,41.7762,61900.0
2023-04-11 15:30:00,43.7,43.71,43.6,43.62,83945.0,41.7762,41.7858,41.6806,41.6997,83945.0
2023-04-11 15:40:00,43.62,43.65,43.49,43.51,148095.0,41.6997,41.7284,41.5755,41.5946,148095.0
2023-04-11 15:50:00,43.5,43.52,43.43,43.52,502949.0,41.585,41.6041,41.5181,41.6041,502949.0
2023-04-12 09:30:00,43.96,44.11,43.91,44.06,125742.0,42.0248,42.1682,41.977,42.1204,125742.0
2023-04-12 09:40:00,44.07,44.09,43.51,43.63,40647.0,42.1299,42.149,41.5946,41.7093,40647.0
2023-04-12 09:50:00,43.59,43.68,43.5,43.51,83698.0,41.6711,41.7571,41.585,41.5946,83698.0
2023-04-12 10:00:00,43.5,43.51,43.35,43.35,66644.0,41.585,41.5946,41.4416,41.4416,66644.0
2023-04-12 10:10:00,43.37,43.45,43.29,43.3,42668.0,41.4607,41.5372,41.3843,41.3938,42668.0
2023-04-12 10:20:00,43.3,43.36,43.14,43.25,86935.0,41.3938,41.4512,41.2409,41.346,86935.0
2023-04-12 10:30:00,43.25,43.28,42.98,43.1,74737.0,41.346,41.3747,41.0879,41.2026,74737.0
2023-04-12 10:40:00,43.1,43.22,43.1,43.18,55920.0,41.2026,41.3173,41.2026,41.2791,55920.0
2023-04-12 10:50:00,43.17,43.23,43.09,43.15,32029.0,41.2695,41.3269,41.1931,41.2504,32029.0
2023-04-12 11:00:00,43.15,43.21,43.02,43.05,29000.0,41.2504,41.3078,41.1261,41.1548,29000.0
2023-04-12 11:10:00,43.03,43.04,42.9,42.99,55617.0,41.1357,41.1453,41.0114,41.0975,55617.0
2023-04-12 11:20:00,42.99,43.09,42.99,43.08,26146.0,41.0975,41.1931,41.0975,41.1835,26146.0
2023-04-12 11:30:00,43.09,43.1,43.0,43.04,32452.0,41.1931,41.2026,41.107,41.1453,32452.0
2023-04-12 11:40:00,43.04,43.19,43.03,43.19,30584.0,41.1453,41.2887,41.1357,41.2887,30584.0
2023-04-12 11:50:00,43.18,43.18,43.14,43.17,15219.0,41.2791,41.2791,41.2409,41.2695,15219.0
2023-04-12 12:00:00,43.18,43.2,43.13,43.16,23410.0,41.2791,41.2982,41.2313,41.26,23410.0
2023-04-12 12:10:00,43.15,43.17,43.05,43.1,34857.0,41.2504,41.2695,41.1548,41.2026,34857.0
2023-04-12 12:20:00,43.09,43.13,43.07,43.08,22572.0,41.1931,41.2313,41.1739,41.1835,22572.0
2023-04-12 12:30:00,43.09,43.16,43.08,43.12,27190.0,41.1931,41.26,41.1835,41.2217,27190.0
2023-04-12 12:40:00,43.12,43.13,43.04,43.08,19367.0,41.2217,41.2313,41.1453,41.1835,19367.0
2023-04-12 12:50:00,43.08,43.12,43.04,43.08,17901.0,41.1835,41.2217,41.1453,41.1835,17901.0
2023-04-12 13:00:00,43.09,43.13,43.01,43.12,18896.0,41.1931,41.2313,41.1166,41.2217,18896.0
2023-04-12 13:10:00,43.14,43.19,43.13,43.15,40209.0,41.2409,41.2887,41.2313,41.2504,40209.0
2023-04-12 13:20:00,43.15,43.16,43.08,43.12,23710.0,41.2504,41.26,41.1835,41.2217,23710.0
2023-04-12 13:30:00,43.13,43.14,43.02,43.02,28279.0,41.2313,41.2409,41.1261,41.1261,28279.0
2023-04-12 13:40:00,43.02,43.05,42.96,42.97,33024.0,41.1261,41.1548,41.0688,41.0783,33024.0
2023-04-12 13:50:00,42.96,43.01,42.94,42.97,32949.0,41.0688,41.1166,41.0497,41.0783,32949.0
2023-04-12 14:00:00,42.97,43.05,42.94,42.96,45425.0,41.0783,41.1548,41.0497,41.0688,45425.0
2023-04-12 14:10:00,42.95,43.09,42.94,43.08,29760.0,41.0592,41.1931,41.0497,41.1835,29760.0
2023-04-12 14:20:00,43.09,43.12,42.83,42.85,55568.0,41.1931,41.2217,40.9445,40.9636,55568.0
2023-04-12 14:30:00,42.84,42.85,42.62,42.63,133395.0,40.9541,40.9636,40.7438,40.7533,133395.0
2023-04-12 14:40:00,42.62,42.72,42.59,42.6,95975.0,40.7438,40.8394,40.7151,40.7246,95975.0
2023-04-12 14:50:00,42.61,42.66,42.54,42.64,61295.0,40.7342,40.782,40.6673,40.7629,61295.0
2023-04-12 15:00:00,42.63,42.7,42.6,42.64,63794.0,40.7533,40.8202,40.7246,40.7629,63794.0
2023-04-12 15:10:00,42.65,42.65,42.51,42.52,57753.0,40.7724,40.7724,40.6386,40.6482,57753.0
2023-04-12 15:20:00,42.52,42.61,42.48,42.58,123105.0,40.6482,40.7342,40.6099,40.7055,123105.0
2023-04-12 15:30:00,42.58,42.7,42.57,42.7,113404.0,40.7055,40.8202,40.696,40.8202,113404.0
2023-04-12 15:40:00,42.69,42.76,42.65,42.65,216929.0,40.8107,40.8776,40.7724,40.7724,216929.0
2023-04-12 15:50:00,42.65,42.8,42.64,42.78,600069.0,40.7724,40.9158,40.7629,40.8967,600069.0
2023-04-13 09:30:00,42.96,43.06,42.86,43.0,161682.0,41.0688,41.1644,40.9732,41.107,161682.0
2023-04-13 09:40:00,43.0,43.21,42.97,43.07,92654.0,41.107,41.3078,41.0783,41.1739,92654.0
2023-04-13 09:50:00,43.08,43.12,42.91,42.96,43158.0,41.1835,41.2217,41.021,41.0688,43158.0
2023-04-13 10:00:00,42.98,43.14,42.93,43.14,91544.0,41.0879,41.2409,41.0401,41.2409,91544.0
2023-04-13 10:10:00,43.14,43.3,43.08,43.27,93276.0,41.2409,41.3938,41.1835,41.3651,93276.0
2023-04-13 10:20:00,43.27,43.34,43.2,43.33,139242.0,41.3651,41.4321,41.2982,41.4225,139242.0
2023-04-13 10:30:00,43.33,43.35,43.22,43.27,68917.0,41.4225,41.4416,41.3173,41.3651,68917.0
2023-04-13 10:40:00,43.27,43.32,43.18,43.27,46639.0,41.3651,41.4129,41.2791,41.3651,46639.0
2023-04-13 10:50:00,43.27,43.32,43.18,43.19,51218.0,41.3651,41.4129,41.2791,41.2887,51218.0
2023-04-13 11:00:00,43.19,43.3,43.19,43.27,23418.0,41.2887,41.3938,41.2887,41.3651,23418.0
2023-04-13 11:10:00,43.27,43.31,43.24,43.27,32128.0,41.3651,41.4034,41.3365,41.3651,32128.0
2023-04-13 11:20:00,43.27,43.33,43.25,43.3,35487.0,41.3651,41.4225,41.346,41.3938,35487.0
2023-04-13 11:30:00,43.3,43.37,43.29,43.37,64770.0,41.3938,41.4607,41.3843,41.4607,64770.0
2023-04-13 11:40:00,43.37,43.39,43.28,43.29,59446.0,41.4607,41.4799,41.3747,41.3843,59446.0
2023-04-13 11:50:00,43.28,43.31,43.22,43.29,114935.0,41.3747,41.4034,41.3173,41.3843,114935.0
2023-04-13 12:00:00,43.29,43.44,43.28,43.34,44179.0,41.3843,41.5277,41.3747,41.4321,44179.0
2023-04-13 12:10:00,43.35,43.41,43.34,43.39,23987.0,41.4416,41.499,41.4321,41.4799,23987.0
2023-04-13 12:20:00,43.4,43.44,43.38,43.43,21772.0,41.4894,41.5277,41.4703,41.5181,21772.0
2023-04-13 12:30:00,43.42,43.42,43.34,43.37,24729.0,41.5085,41.5085,41.4321,41.4607,24729.0
2023-04-13 12:40:00,43.37,43.38,43.32,43.35,17752.0,41.4607,41.4703,41.4129,41.4416,17752.0
2023-04-13 12:50:00,43.34,43.36,43.3,43.33,19977.0,41.4321,41.4512,41.3938,41.4225,19977.0
2023-04-13 13:00:00,43.34,43.34,43.26,43.3,36935.0,41.4321,41.4321,41.3556,41.3938,36935.0
2023-04-13 13:10:00,43.29,43.39,43.29,43.39,29986.0,41.3843,41.4799,41.3843,41.4799,29986.0
2023-04-13 13:20:00,43.39,43.39,43.32,43.34,37544.0,41.4799,41.4799,41.4129,41.4321,37544.0
2023-04-13 13:30:00,43.36,43.37,43.31,43.34,53180.0,41.4512,41.4607,41.4034,41.4321,53180.0
2023-04-13 13:40:00,43.34,43.41,43.32,43.36,65822.0,41.4321,41.499,41.4129,41.4512,65822.0
2023-04-13 13:50:00,43.36,43.37,43.33,43.36,45723.0,41.4512,41.4607,41.4225,41.4512,45723.0
2023-04-13 14:00:00,43.36,43.41,43.32,43.4,54093.0,41.4512,41.499,41.4129,41.4894,54093.0
2023-04-13 14:10:00,43.4,43.44,43.39,43.43,38829.0,41.4894,41.5277,41.4799,41.5181,38829.0
2023-04-13 14:20:00,43.43,43.45,43.41,43.44,31189.0,41.5181,41.5372,41.499,41.5277,31189.0
2023-04-13 14:30:00,43.45,43.46,43.37,43.37,53169.0,41.5372,41.5468,41.4607,41.4607,53169.0
2023-04-13 14:40:00,43.36,43.44,43.36,43.44,41088.0,41.4512,41.5277,41.4512,41.5277,41088.0
2023-04-13 14:50:00,43.44,43.53,43.43,43.52,45749.0,41.5277,41.6137,41.5181,41.6041,45749.0
2023-04-13 15:00:00,43.52,43.58,43.5,43.51,42898.0,41.6041,41.6615,41.585,41.5946,42898.0
2023-04-13 15:10:00,43.52,43.52,43.41,43.44,69574.0,41.6041,41.6041,41.499,41.5277,69574.0
2023-04-13 15:20:00,43.45,43.48,43.42,43.46,78678.0,41.5372,41.5659,41.5085,41.5468,78678.0
2023-04-13 15:30:00,43.46,43.46,43.41,43.44,82667.0,41.5468,41.5468,41.499,41.5277,82667.0
2023-04-13 15:40:00,43.45,43.53,43.44,43.5,104275.0,41.5372,41.6137,41.5277,41.585,104275.0
2023-04-13 15:50:00,43.5,43.62,43.49,43.62,375340.0,41.585,41.6997,41.5755,41.6997,375340.0
2023-04-14 09:30:00,43.54,44.09,43.54,44.01,114131.0,41.6233,42.149,41.6233,42.0726,114131.0
2023-04-14 09:40:00,44.01,44.08,43.88,44.06,37012.0,42.0726,42.1395,41.9483,42.1204,37012.0
2023-04-14 09:50:00,44.05,44.16,44.04,44.09,32998.0,42.1108,42.216,42.1012,42.149,32998.0
2023-04-14 10:00:00,44.09,44.09,43.78,43.81,187582.0,42.149,42.149,41.8527,41.8814,187582.0
2023-04-14 10:10:00,43.82,43.86,43.56,43.62,123055.0,41.8909,41.9292,41.6424,41.6997,123055.0
2023-04-14 10:20:00,43.62,43.74,43.58,43.62,58806.0,41.6997,41.8144,41.6615,41.6997,58806.0
2023-04-14 10:30:00,43.63,43.64,43.5,43.59,66838.0,41.7093,41.7188,41.585,41.6711,66838.0
2023-04-14 10:40:00,43.59,43.59,43.43,43.44,63311.0,41.6711,41.6711,41.5181,41.5277,63311.0
2023-04-14 10:50:00,43.44,43.47,43.32,43.35,48644.0,41.5277,41.5563,41.4129,41.4416,48644.0
2023-04-14 11:00:00,43.36,43.39,43.2,43.21,105935.0,41.4512,41.4799,41.2982,41.3078,105935.0
2023-04-14 11:10:00,43.22,43.33,43.21,43.33,68132.0,41.3173,41.4225,41.3078,41.4225,68132.0
2023-04-14 11:20:00,43.34,43.36,43.23,43.3,35714.0,41.4321,41.4512,41.3269,41.3938,35714.0
2023-04-14 11:30:00,43.31,43.31,43.14,43.15,118732.0,41.4034,41.4034,41.2409,41.2504,118732.0
2023-04-14 11:40:00,43.14,43.32,43.13,43.29,28215.0,41.2409,41.4129,41.2313,41.3843,28215.0
2023-04-14 11:50:00,43.29,43.37,43.24,43.37,16574.0,41.3843,41.4607,41.3365,41.4607,16574.0
2023-04-14 12:00:00,43.38,43.38,43.25,43.3,43883.0,41.4703,41.4703,41.346,41.3938,43883.0
2023-04-14 12:10:00,43.3,43.33,43.23,43.32,38271.0,41.3938,41.4225,41.3269,41.4129,38271.0
2023-04-14 12:20:00,43.31,43.36,43.28,43.34,28772.0,41.4034,41.4512,41.3747,41.4321,28772.0
2023-04-14 12:30:00,43.34,43.35,43.28,43.34,26952.0,41.4321,41.4416,41.3747,41.4321,26952.0
2023-04-14 12:40:00,43.34,43.39,43.18,43.25,30608.0,41.4321,41.4799,41.2791,41.346,30608.0
2023-04-14 12:50:00,43.25,43.27,43.2,43.24,14159.0,41.346,41.3651,41.2982,41.3365,14159.0
2023-04-14 13:00:00,43.25,43.38,43.23,43.35,15852.0,41.346,41.4703,41.3269,41.4416,15852.0
2023-04-14 13:10:00,43.36,43.43,43.35,43.41,18988.0,41.4512,41.5181,41.4416,41.499,18988.0
2023-04-14 13:20:00,43.41,43.41,43.34,43.35,22973.0,41.499,41.499,41.4321,41.4416,22973.0
2023-04-14 13:30:00,43.34,43.34,43.24,43.27,34298.0,41.4321,41.4321,41.3365,41.3651,34298.0
2023-04-14 13:40:00,43.27,43.31,43.23,43.3,43764.0,41.3651,41.4034,41.3269,41.3938,43764.0
2023-04-14 13:50:00,43.3,43.41,43.29,43.4,25904.0,41.3938,41.499,41.3843,41.4894,25904.0
2023-04-14 14:00:00,43.4,43.44,43.34,43.42,31889.0,41.4894,41.5277,41.4321,41.5085,31889.0
2023-04-14 14:10:00,43.42,43.5,43.4,43.48,34800.0,41.5085,41.585,41.4894,41.5659,34800.0
2023-04-14 14:20:00,43.48,43.54,43.47,43.53,44114.0,41.5659,41.6233,41.5563,41.6137,44114.0
2023-04-14 14:30:00,43.54,43.57,43.47,43.5,32705.0,41.6233,41.6519,41.5563,41.585,32705.0
2023-04-14 14:40:00,43.5,43.52,43.44,43.51,32345.0,41.585,41.6041,41.5277,41.5946,32345.0
2023-04-14 14:50:00,43.5,43.54,43.45,43.52,64228.0,41.585,41.6233,41.5372,41.6041,64228.0
2023-04-14 15:00:00,43.52,43.55,43.49,43.52,37509.0,41.6041,41.6328,41.5755,41.6041,37509.0
2023-04-14 15:10:00,43.52,43.52,43.41,43.45,41295.0,41.6041,41.6041,41.499,41.5372,41295.0
2023-04-14 15:20:00,43.45,43.47,43.38,43.43,126904.0,41.5372,41.5563,41.4703,41.5181,126904.0
2023-04-14 15:30:00,43.43,43.47,43.4,43.45,142154.0,41.5181,41.5563,41.4894,41.5372,142154.0
2023-04-14 15:40:00,43.45,43.57,43.44,43.51,90848.0,41.5372,41.6519,41.5277,41.5946,90848.0
2023-04-14 15:50:00,43.51,43.55,43.44,43.54,294817.0,41.5946,41.6328,41.5277,41.6233,294817.0
2023-04-17 09:30:00,43.84,44.0,43.62,43.66,101114.0,41.91,42.063,41.6997,41.738,101114.0
2023-04-17 09:40:00,43.65,43.78,43.61,43.73,76672.0,41.7284,41.8527,41.6902,41.8049,76672.0
2023-04-17 09:50:00,43.74,43.8,43.69,43.76,107113.0,41.8144,41.8718,41.7666,41.8336,107113.0
2023-04-17 10:00:00,43.76,43.85,43.67,43.69,82513.0,41.8336,41.9196,41.7475,41.7666,82513.0
2023-04-17 10:10:00,43.69,43.75,43.66,43.73,58724.0,41.7666,41.824,41.738,41.8049,58724.0
2023-04-17 10:20:00,43.73,43.81,43.68,43.73,108589.0,41.8049,41.8814,41.7571,41.8049,108589.0
2023-04-17 10:30:00,43.72,43.77,43.56,43.58,64495.0,41.7953,41.8431,41.6424,41.6615,64495.0
2023-04-17 10:40:00,43.57,43.57,43.48,43.51,53612.0,41.6519,41.6519,41.5659,41.5946,53612.0
2023-04-17 10:50:00,43.52,43.58,43.47,43.57,65109.0,41.6041,41.6615,41.5563,41.6519,65109.0
2023-04-17 11:00:00,43.58,43.6,43.5,43.51,39251.0,41.6615,41.6806,41.585,41.5946,39251.0
2023-04-17 11:10:00,43.51,43.55,43.48,43.55,60037.0,41.5946,41.6328,41.5659,41.6328,60037.0
2023-04-17 11:20:00,43.55,43.66,43.52,43.55,63122.0,41.6328,41.738,41.6041,41.6328,63122.0
2023-04-17 11:30:00,43.55,43.56,43.45,43.48,51031.0,41.6328,41.6424,41.5372,41.5659,51031.0
2023-04-17 11:40:00,43.48,43.55,43.46,43.55,27546.0,41.5659,41.6328,41.5468,41.6328,27546.0
2023-04-17 11:50:00,43.55,43.62,43.53,43.57,41020.0,41.6328,41.6997,41.6137,41.6519,41020.0
2023-04-17 12:00:00,43.58,43.64,43.57,43.63,83646.0,41.6615,41.7188,41.6519,41.7093,83646.0
2023-04-17 12:10:00,43.64,43.7,43.61,43.65,36681.0,41.7188,41.7762,41.6902,41.7284,36681.0
2023-04-17 12:20:00,43.65,43.68,43.61,43.67,52917.0,41.7284,41.7571,41.6902,41.7475,52917.0
2023-04-17 12:30:00,43.67,43.75,43.67,43.74,28368.0,41.7475,41.824,41.7475,41.8144,28368.0
2023-04-17 12:40:00,43.75,43.75,43.68,43.68,37118.0,41.824,41.824,41.7571,41.7571,37118.0
2023-04-17 12:50:00,43.68,43.7,43.6,43.62,43100.0,41.7571,41.7762,41.6806,41.6997,43100.0
2023-04-17 13:00:00,43.62,43.63,43.54,43.57,33435.0,41.6997,41.7093,41.6233,41.6519,33435.0
2023-04-17 13:10:00,43.56,43.65,43.54,43.63,30070.0,41.6424,41.7284,41.6233,41.7093,30070.0
2023-04-17 13:20:00,43.63,43.65,43.61,43.64,19425.0,41.7093,41.7284,41.6902,41.7188,19425.0
2023-04-17 13:30:00,43.65,43.69,43.64,43.65,35278.0,41.7284,41.7666,41.7188,41.7284,35278.0
2023-04-17 13:40:00,43.66,43.66,43.59,43.6,28343.0,41.738,41.738,41.6711,41.6806,28343.0
2023-04-17 13:50:00,43.61,43.61,43.52,43.55,30191.0,41.6902,41.6902,41.6041,41.6328,30191.0
2023-04-17 14:00:00,43.55,43.55,43.47,43.49,29845.0,41.6328,41.6328,41.5563,41.5755,29845.0
2023-04-17 14:10:00,43.49,43.56,43.48,43.55,38443.0,41.5755,41.6424,41.5659,41.6328,38443.0
2023-04-17 14:20:00,43.55,43.58,43.54,43.57,51767.0,41.6328,41.6615,41.6233,41.6519,51767.0
2023-04-17 14:30:00,43.56,43.61,43.54,43.59,46804.0,41.6424,41.6902,41.6233,41.6711,46804.0
2023-04-17 14:40:00,43.6,43.71,43.6,43.7,49979.0,41.6806,41.7858,41.6806,41.7762,49979.0
2023-04-17 14:50:00,43.7,43.73,43.69,43.73,26155.0,41.7762,41.8049,41.7666,41.8049,26155.0
2023-04-17 15:00:00,43.73,43.82,43.72,43.82,78988.0,41.8049,41.8909,41.7953,41.8909,78988.0
2023-04-17 15:10:00,43.82,43.82,43.75,43.8,42662.0,41.8909,41.8909,41.824,41.8718,42662.0
2023-04-17 15:20:00,43.8,43.83,43.78,43.83,40170.0,41.8718,41.9005,41.8527,41.9005,40170.0
2023-04-17 15:30:00,43.82,43.82,43.68,43.69,54766.0,41.8909,41.8909,41.7571,41.7666,54766.0
2023-04-17 15:40:00,43.69,43.77,43.67,43.77,98961.0,41.7666,41.8431,41.7475,41.8431,98961.0
2023-04-17 15:50:00,43.76,43.85,43.74,43.8,463186.0,41.8336,41.9196,41.8144,41.8718,463186.0
2023-04-18 09:30:00,44.18,44.4,44.08,44.29,143687.0,42.2351,42.4454,42.1395,42.3402,143687.0
2023-04-18 09:40:00,44.3,44.4,44.25,44.26,86816.0,42.3498,42.4454,42.302,42.3116,86816.0
2023-04-18 09:50:00,44.25,44.29,44.11,44.12,54827.0,42.302,42.3402,42.1682,42.1777,54827.0
2023-04-18 10:00:00,44.11,44.18,44.02,44.16,74808.0,42.1682,42.2351,42.0821,42.216,74808.0
2023-04-18 10:10:00,44.16,44.16,44.03,44.09,98908.0,42.216,42.216,42.0917,42.149,98908.0
2023-04-18 10:20:00,44.09,44.14,43.89,43.92,58477.0,42.149,42.1968,41.9578,41.9865,58477.0
2023-04-18 10:30:00,43.91,43.98,43.86,43.97,71626.0,41.977,42.0439,41.9292,42.0343,71626.0
2023-04-18 10:40:00,43.98,44.03,43.94,43.94,69240.0,42.0439,42.0917,42.0056,42.0056,69240.0
2023-04-18 10:50:00,43.93,43.99,43.88,43.96,40915.0,41.9961,42.0534,41.9483,42.0248,40915.0
2023-04-18 11:00:00,43.96,44.01,43.93,43.96,40469.0,42.0248,42.0726,41.9961,42.0248,40469.0
2023-04-18 11:10:00,43.96,44.05,43.9,44.02,53015.0,42.0248,42.1108,41.9674,42.0821,53015.0
2023-04-18 11:20:00,44.02,44.07,43.97,44.07,41858.0,42.0821,42.1299,42.0343,42.1299,41858.0
2023-04-18 11:30:00,44.07,44.15,43.99,44.0,45096.0,42.1299,42.2064,42.0534,42.063,45096.0
2023-04-18 11:40:00,43.99,44.1,43.98,44.09,30376.0,42.0534,42.1586,42.0439,42.149,30376.0
2023-04-18 11:50:00,44.08,44.13,44.04,44.13,34326.0,42.1395,42.1873,42.1012,42.1873,34326.0
2023-04-18 12:00:00,44.12,44.17,44.08,44.16,44933.0,42.1777,42.2255,42.1395,42.216,44933.0
2023-04-18 12:10:00,44.16,44.21,44.15,44.21,36538.0,42.216,42.2638,42.2064,42.2638,36538.0
2023-04-18 12:20:00,44.21,44.26,44.18,44.25,26530.0,42.2638,42.3116,42.2351,42.302,26530.0
2023-04-18 12:30:00,44.25,44.26,44.2,44.2,23723.0,42.302,42.3116,42.2542,42.2542,23723.0
2023-04-18 12:40:00,44.21,44.25,44.19,44.22,56951.0,42.2638,42.302,42.2446,42.2733,56951.0
2023-04-18 12:50:00,44.22,44.26,44.17,44.21,41216.0,42.2733,42.3116,42.2255,42.2638,41216.0
2023-04-18 13:00:00,44.21,44.28,44.19,44.27,34104.0,42.2638,42.3307,42.2446,42.3211,34104.0
2023-04-18 13:10:00,44.27,44.29,44.17,44.19,34034.0,42.3211,42.3402,42.2255,42.2446,34034.0
2023-04-18 13:20:00,44.18,44.24,44.17,44.21,43156.0,42.2351,42.2924,42.2255,42.2638,43156.0
2023-04-18 13:30:00,44.21,44.27,44.19,44.27,31266.0,42.2638,42.3211,42.2446,42.3211,31266.0
2023-04-18 13:40:00,44.26,44.31,44.25,44.27,29032.0,42.3116,42.3594,42.302,42.3211,29032.0
2023-04-18 13:50:00,44.29,44.31,44.21,44.23,43260.0,42.3402,42.3594,42.2638,42.2829,43260.0
2023-04-18 14:00:00,44.22,44.24,44.13,44.19,44240.0,42.2733,42.2924,42.1873,42.2446,44240.0
2023-04-18 14:10:00,44.18,44.24,44.15,44.16,44601.0,42.2351,42.2924,42.2064,42.216,44601.0
2023-04-18 14:20:00,44.16,44.28,44.16,44.23,37035.0,42.216,42.3307,42.216,42.2829,37035.0
2023-04-18 14:30:00,44.23,44.24,44.2,44.23,38884.0,42.2829,42.2924,42.2542,42.2829,38884.0
2023-04-18 14:40:00,44.23,44.24,44.11,44.14,50135.0,42.2829,42.2924,42.1682,42.1968,50135.0
2023-04-18 14:50:00,44.13,44.17,44.11,44.17,25893.0,42.1873,42.2255,42.1682,42.2255,25893.0
2023-04-18 15:00:00,44.18,44.2,44.15,44.2,33055.0,42.2351,42.2542,42.2064,42.2542,33055.0
2023-04-18 15:10:00,44.2,44.27,44.2,44.25,46101.0,42.2542,42.3211,42.2542,42.302,46101.0
2023-04-18 15:20:00,44.24,44.26,44.18,44.21,53244.0,42.2924,42.3116,42.2351,42.2638,53244.0
2023-04-18 15:30:00,44.21,44.21,44.14,44.16,66644.0,42.2638,42.2638,42.1968,42.216,66644.0
2023-04-18 15:40:00,44.17,44.17,44.12,44.15,113177.0,42.2255,42.2255,42.1777,42.2064,113177.0
2023-04-18 15:50:00,44.15,44.16,44.03,44.04,543987.0,42.2064,42.216,42.0917,42.1012,543987.0
2023-04-19 09:30:00,43.87,44.12,43.84,44.09,127680.0,41.9387,42.1777,41.91,42.149,127680.0
2023-04-19 09:40:00,44.09,44.12,43.96,43.98,69607.0,42.149,42.1777,42.0248,42.0439,69607.0
2023-04-19 09:50:00,43.99,44.06,43.8,43.8,58133.0,42.0534,42.1204,41.8718,41.8718,58133.0
2023-04-19 10:00:00,43.8,43.88,43.74,43.83,43538.0,41.8718,41.9483,41.8144,41.9005,43538.0
2023-04-19 10:10:00,43.83,43.83,43.63,43.66,47151.0,41.9005,41.9005,41.7093,41.738,47151.0
2023-04-19 10:20:00,43.66,43.67,43.52,43.58,54141.0,41.738,41.7475,41.6041,41.6615,54141.0
2023-04-19 10:30:00,43.58,43.71,43.57,43.7,54210.0,41.6615,41.7858,41.6519,41.7762,54210.0
2023-04-19 10:40:00,43.7,43.76,43.59,43.64,51989.0,41.7762,41.8336,41.6711,41.7188,51989.0
2023-04-19 10:50:00,43.64,43.67,43.56,43.6,50038.0,41.7188,41.7475,41.6424,41.6806,50038.0
2023-04-19 11:00:00,43.61,43.67,43.56,43.59,39900.0,41.6902,41.7475,41.6424,41.6711,39900.0
2023-04-19 11:10:00,43.58,43.66,43.56,43.65,29993.0,41.6615,41.738,41.6424,41.7284,29993.0
2023-04-19 11:20:00,43.64,43.67,43.57,43.63,40755.0,41.7188,41.7475,41.6519,41.7093,40755.0
2023-04-19 11:30:00,43.63,43.64,43.53,43.61,45357.0,41.7093,41.7188,41.6137,41.6902,45357.0
2023-04-19 11:40:00,43.6,43.68,43.59,43.65,40444.0,41.6806,41.7571,41.6711,41.7284,40444.0
2023-04-19 11:50:00,43.65,43.73,43.63,43.72,47683.0,41.7284,41.8049,41.7093,41.7953,47683.0
2023-04-19 12:00:00,43.72,43.86,43.71,43.84,99294.0,41.7953,41.9292,41.7858,41.91,99294.0
2023-04-19 12:10:00,43.84,43.99,43.83,43.95,100221.0,41.91,42.0534,41.9005,42.0152,100221.0
2023-04-19 12:20:00,43.95,44.08,43.93,44.06,64531.0,42.0152,42.1395,41.9961,42.1204,64531.0
2023-04-19 12:30:00,44.07,44.15,44.04,44.1,41965.0,42.1299,42.2064,42.1012,42.1586,41965.0
2023-04-19 12:40:00,44.09,44.11,44.0,44.02,27823.0,42.149,42.1682,42.063,42.0821,27823.0
2023-04-19 12:50:00,44.02,44.02,43.96,43.98,25347.0,42.0821,42.0821,42.0248,42.0439,25347.0
2023-04-19 13:00:00,43.98,43.99,43.91,43.96,77435.0,42.0439,42.0534,41.977,42.0248,77435.0
2023-04-19 13:10:00,43.96,43.97,43.84,43.86,44868.0,42.0248,42.0343,41.91,41.9292,44868.0
2023-04-19 13:20:00,43.86,43.94,43.82,43.92,38238.0,41.9292,42.0056,41.8909,41.9865,38238.0
2023-04-19 13:30:00,43.93,43.94,43.82,43.83,46308.0,41.9961,42.0056,41.8909,41.9005,46308.0
2023-04-19 13:40:00,43.83,43.86,43.8,43.82,33204.0,41.9005,41.9292,41.8718,41.8909,33204.0
2023-04-19 13:50:00,43.83,43.9,43.82,43.87,35687.0,41.9005,41.9674,41.8909,41.9387,35687.0
2023-04-19 14:00:00,43.87,43.94,43.8,43.89,74199.0,41.9387,42.0056,41.8718,41.9578,74199.0
2023-04-19 14:10:00,43.89,43.9,43.8,43.83,53370.0,41.9578,41.9674,41.8718,41.9005,53370.0
2023-04-19 14:20:00,43.84,43.96,43.83,43.91,186851.0,41.91,42.0248,41.9005,41.977,186851.0
2023-04-19 14:30:00,43.91,43.93,43.85,43.91,51082.0,41.977,41.9961,41.9196,41.977,51082.0
2023-04-19 14:40:00,43.91,43.94,43.87,43.93,53391.0,41.977,42.0056,41.9387,41.9961,53391.0
2023-04-19 14:50:00,43.93,43.98,43.9,43.98,50727.0,41.9961,42.0439,41.9674,42.0439,50727.0
2023-04-19 15:00:00,43.97,43.99,43.83,43.86,176493.0,42.0343,42.0534,41.9005,41.9292,176493.0
2023-04-19 15:10:00,43.86,43.97,43.83,43.96,82238.0,41.9292,42.0343,41.9005,42.0248,82238.0
2023-04-19 15:20:00,43.95,43.95,43.84,43.84,80848.0,42.0152,42.0152,41.91,41.91,80848.0
2023-04-19 15:30:00,43.84,43.89,43.76,43.8,137920.0,41.91,41.9578,41.8336,41.8718,137920.0
2023-04-19 15:40:00,43.8,43.82,43.66,43.7,230337.0,41.8718,41.8909,41.738,41.7762,230337.0
2023-04-19 15:50:00,43.69,43.72,43.64,43.71,381267.0,41.7666,41.7953,41.7188,41.7858,381267.0
2023-04-20 09:30:00,43.35,43.59,43.35,43.46,63857.0,41.4416,41.6711,41.4416,41.5468,63857.0
2023-04-20 09:40:00,43.45,43.58,43.37,43.53,73069.0,41.5372,41.6615,41.4607,41.6137,73069.0
2023-04-20 09:50:00,43.54,43.64,43.48,43.55,49763.0,41.6233,41.7188,41.5659,41.6328,49763.0
2023-04-20 10:00:00,43.55,43.58,43.32,43.41,51150.0,41.6328,41.6615,41.4129,41.499,51150.0
2023-04-20 10:10:00,43.41,43.59,43.4,43.52,42336.0,41.499,41.6711,41.4894,41.6041,42336.0
2023-04-20 10:20:00,43.52,43.6,43.49,43.51,49741.0,41.6041,41.6806,41.5755,41.5946,49741.0
2023-04-20 10:30:00,43.51,43.62,43.48,43.53,49472.0,41.5946,41.6997,41.5659,41.6137,49472.0
2023-04-20 10:40:00,43.52,43.55,43.47,43.51,36233.0,41.6041,41.6328,41.5563,41.5946,36233.0
2023-04-20 10:50:00,43.51,43.57,43.47,43.54,54294.0,41.5946,41.6519,41.5563,41.6233,54294.0
2023-04-20 11:00:00,43.54,43.6,43.46,43.52,51970.0,41.6233,41.6806,41.5468,41.6041,51970.0
2023-04-20 11:10:00,43.53,43.56,43.49,43.5,43559.0,41.6137,41.6424,41.5755,41.585,43559.0
2023-04-20 11:20:00,43.5,43.57,43.45,43.57,39372.0,41.585,41.6519,41.5372,41.6519,39372.0
2023-04-20 11:30:00,43.57,43.57,43.45,43.5,75678.0,41.6519,41.6519,41.5372,41.585,75678.0
2023-04-20 11:40:00,43.5,43.68,43.48,43.64,42170.0,41.585,41.7571,41.5659,41.7188,42170.0
2023-04-20 11:50:00,43.63,43.63,43.56,43.57,46379.0,41.7093,41.7093,41.6424,41.6519,46379.0
2023-04-20 12:00:00,43.57,43.59,43.47,43.52,44482.0,41.6519,41.6711,41.5563,41.6041,44482.0
2023-04-20 12:10:00,43.52,43.63,43.52,43.6,61186.0,41.6041,41.7093,41.6041,41.6806,61186.0
2023-04-20 12:20:00,43.61,43.61,43.55,43.57,21884.0,41.6902,41.6902,41.6328,41.6519,21884.0
2023-04-20 12:30:00,43.57,43.62,43.53,43.55,23854.0,41.6519,41.6997,41.6137,41.6328,23854.0
2023-04-20 12:40:00,43.54,43.57,43.52,43.56,14640.0,41.6233,41.6519,41.6041,41.6424,14640.0
2023-04-20 12:50:00,43.57,43.61,43.55,43.6,11973.0,41.6519,41.6902,41.6328,41.6806,11973.0
2023-04-20 13:00:00,43.61,43.64,43.58,43.59,17816.0,41.6902,41.7188,41.6615,41.6711,17816.0
2023-04-20 13:10:00,43.59,43.64,43.59,43.62,30009.0,41.6711,41.7188,41.6711,41.6997,30009.0
2023-04-20 13:20:00,43.62,43.67,43.57,43.65,22601.0,41.6997,41.7475,41.6519,41.7284,22601.0
2023-04-20 13:30:00,43.65,43.67,43.61,43.63,21157.0,41.7284,41.7475,41.6902,41.7093,21157.0
2023-04-20 13:40:00,43.62,43.65,43.6,43.64,30651.0,41.6997,41.7284,41.6806,41.7188,30651.0
2023-04-20 13:50:00,43.64,43.68,43.61,43.63,58829.0,41.7188,41.7571,41.6902,41.7093,58829.0
2023-04-20 14:00:00,43.63,43.71,43.61,43.66,49939.0,41.7093,41.7858,41.6902,41.738,49939.0
2023-04-20 14:10:00,43.67,43.69,43.6,43.62,41294.0,41.7475,41.7666,41.6806,41.6997,41294.0
2023-04-20 14:20:00,43.61,43.61,43.51,43.52,28641.0,41.6902,41.6902,41.5946,41.6041,28641.0
2023-04-20 14:30:00,43.51,43.53,43.38,43.42,43256.0,41.5946,41.6137,41.4703,41.5085,43256.0
2023-04-20 14:40:00,43.42,43.42,43.3,43.31,42254.0,41.5085,41.5085,41.3938,41.4034,42254.0
2023-04-20 14:50:00,43.31,43.4,43.3,43.4,40642.0,41.4034,41.4894,41.3938,41.4894,40642.0
2023-04-20 15:00:00,43.4,43.45,43.31,43.33,45746.0,41.4894,41.5372,41.4034,41.4225,45746.0
2023-04-20 15:10:00,43.32,43.32,43.22,43.26,69145.0,41.4129,41.4129,41.3173,41.3556,69145.0
2023-04-20 15:20:00,43.25,43.32,43.22,43.23,72856.0,41.346,41.4129,41.3173,41.3269,72856.0
2023-04-20 15:30:00,43.23,43.33,43.23,43.27,109702.0,41.3269,41.4225,41.3269,41.3651,109702.0
2023-04-20 15:40:00,43.27,43.32,43.25,43.32,109741.0,41.3651,41.4129,41.346,41.4129,109741.0
2023-04-20 15:50:00,43.31,43.39,43.25,43.39,431172.0,41.4034,41.4799,41.346,41.4799,431172.0
2023-04-21 09:30:00,43.37,43.37,42.91,42.93,136407.0,41.4607,41.4607,41.021,41.0401,136407.0
2023-04-21 09:40:00,42.94,43.03,42.89,42.97,51707.0,41.0497,41.1357,41.0019,41.0783,51707.0
2023-04-21 09:50:00,42.97,42.97,42.79,42.82,54491.0,41.0783,41.0783,40.9063,40.9349,54491.0
2023-04-21 10:00:00,42.83,42.88,42.76,42.88,36802.0,40.9445,40.9923,40.8776,40.9923,36802.0
2023-04-21 10:10:00,42.88,43.05,42.87,43.01,37428.0,40.9923,41.1548,40.9827,41.1166,37428.0
2023-04-21 10:20:00,43.01,43.14,43.0,43.11,43408.0,41.1166,41.2409,41.107,41.2122,43408.0
2023-04-21 10:30:00,43.12,43.22,43.08,43.11,41656.0,41.2217,41.3173,41.1835,41.2122,41656.0
2023-04-21 10:40:00,43.1,43.12,42.96,43.04,46327.0,41.2026,41.2217,41.0688,41.1453,46327.0
2023-04-21 10:50:00,43.04,43.05,42.94,42.99,49392.0,41.1453,41.1548,41.0497,41.0975,49392.0
2023-04-21 11:00:00,43.0,43.1,42.99,43.01,35325.0,41.107,41.2026,41.0975,41.1166,35325.0
2023-04-21 11:10:00,43.01,43.06,43.0,43.05,29543.0,41.1166,41.1644,41.107,41.1548,29543.0
2023-04-21 11:20:00,43.04,43.11,43.02,43.04,28235.0,41.1453,41.2122,41.1261,41.1453,28235.0
2023-04-21 11:30:00,43.04,43.08,43.0,43.01,37008.0,41.1453,41.1835,41.107,41.1166,37008.0
2023-04-21 11:40:00,43.02,43.12,42.95,42.96,31479.0,41.1261,41.2217,41.0592,41.0688,31479.0
2023-04-21 11:50:00,42.96,43.09,42.94,43.08,31437.0,41.0688,41.1931,41.0497,41.1835,31437.0
2023-04-21 12:00:00,43.09,43.14,43.06,43.06,30196.0,41.1931,41.2409,41.1644,41.1644,30196.0
2023-04-21 12:10:00,43.06,43.09,43.04,43.09,24608.0,41.1644,41.1931,41.1453,41.1931,24608.0
2023-04-21 12:20:00,43.09,43.09,43.03,43.04,37338.0,41.1931,41.1931,41.1357,41.1453,37338.0
2023-04-21 12:30:00,43.05,43.06,42.99,43.0,27600.0,41.1548,41.1644,41.0975,41.107,27600.0
2023-04-21 12:40:00,43.0,43.08,42.98,43.05,24794.0,41.107,41.1835,41.0879,41.1548,24794.0
2023-04-21 12:50:00,43.05,43.11,43.02,43.09,22762.0,41.1548,41.2122,41.1261,41.1931,22762.0
2023-04-21 13:00:00,43.09,43.13,43.07,43.12,33752.0,41.1931,41.2313,41.1739,41.2217,33752.0
2023-04-21 13:10:00,43.13,43.13,43.07,43.09,48310.0,41.2313,41.2313,41.1739,41.1931,48310.0
2023-04-21 13:20:00,43.08,43.12,43.04,43.08,69820.0,41.1835,41.2217,41.1453,41.1835,69820.0
2023-04-21 13:30:00,43.07,43.13,43.07,43.12,49703.0,41.1739,41.2313,41.1739,41.2217,49703.0
2023-04-21 13:40:00,43.13,43.21,43.13,43.18,56395.0,41.2313,41.3078,41.2313,41.2791,56395.0
2023-04-21 13:50:00,43.18,43.21,43.15,43.17,34182.0,41.2791,41.3078,41.2504,41.2695,34182.0
2023-04-21 14:00:00,43.18,43.22,43.16,43.19,42822.0,41.2791,41.3173,41.26,41.2887,42822.0
2023-04-21 14:10:00,43.18,43.29,43.18,43.25,39788.0,41.2791,41.3843,41.2791,41.346,39788.0
2023-04-21 14:20:00,43.26,43.27,43.21,43.25,27400.0,41.3556,41.3651,41.3078,41.346,27400.0
2023-04-21 14:30:00,43.26,43.28,43.17,43.2,32977.0,41.3556,41.3747,41.2695,41.2982,32977.0
2023-04-21 14:40:00,43.2,43.21,43.14,43.18,26486.0,41.2982,41.3078,41.2409,41.2791,26486.0
2023-04-21 14:50:00,43.18,43.19,43.15,43.19,25916.0,41.2791,41.2887,41.2504,41.2887,25916.0
2023-04-21 15:00:00,43.19,43.2,43.05,43.09,49236.0,41.2887,41.2982,41.1548,41.1931,49236.0
2023-04-21 15:10:00,43.09,43.19,43.09,43.14,57232.0,41.1931,41.2887,41.1931,41.2409,57232.0
2023-04-21 15:20:00,43.13,43.14,43.01,43.04,76921.0,41.2313,41.2409,41.1166,41.1453,76921.0
2023-04-21 15:30:00,43.04,43.07,43.02,43.02,79275.0,41.1453,41.1739,41.1261,41.1261,79275.0
2023-04-21 15:40:00,43.03,43.06,42.95,43.01,123825.0,41.1357,41.1644,41.0592,41.1166,123825.0
2023-04-21 15:50:00,43.01,43.15,42.98,43.12,365417.0,41.1166,41.2504,41.0879,41.2217,365417.0
2023-04-24 09:30:00,43.2,43.57,43.18,43.56,118099.0,41.2982,41.6519,41.2791,41.6424,118099.0
2023-04-24 09:40:00,43.57,43.77,43.56,43.74,82432.0,41.6519,41.8431,41.6424,41.8144,82432.0
2023-04-24 09:50:00,43.75,43.83,43.72,43.8,119338.0,41.824,41.9005,41.7953,41.8718,119338.0
2023-04-24 10:00:00,43.79,43.85,43.7,43.75,254211.0,41.8622,41.9196,41.7762,41.824,254211.0
2023-04-24 10:10:00,43.76,43.94,43.73,43.93,102595.0,41.8336,42.0056,41.8049,41.9961,102595.0
2023-04-24 10:20:00,43.93,44.1,43.92,44.1,99185.0,41.9961,42.1586,41.9865,42.1586,99185.0
2023-04-24 10:30:00,44.11,44.14,43.94,43.97,116372.0,42.1682,42.1968,42.0056,42.0343,116372.0
2023-04-24 10:40:00,43.97,43.98,43.65,43.77,128450.0,42.0343,42.0439,41.7284,41.8431,128450.0
2023-04-24 10:50:00,43.77,43.82,43.7,43.82,103303.0,41.8431,41.8909,41.7762,41.8909,103303.0
2023-04-24 11:00:00,43.82,43.82,43.58,43.59,90732.0,41.8909,41.8909,41.6615,41.6711,90732.0
2023-04-24 11:10:00,43.6,43.6,43.48,43.52,67248.0,41.6806,41.6806,41.5659,41.6041,67248.0
2023-04-24 11:20:00,43.52,43.52,43.43,43.47,45295.0,41.6041,41.6041,41.5181,41.5563,45295.0
2023-04-24 11:30:00,43.48,43.58,43.47,43.5,45480.0,41.5659,41.6615,41.5563,41.585,45480.0
2023-04-24 11:40:00,43.5,43.5,43.42,43.47,50368.0,41.585,41.585,41.5085,41.5563,50368.0
2023-04-24 11:50:00,43.46,43.5,43.43,43.5,37144.0,41.5468,41.585,41.5181,41.585,37144.0
2023-04-24 12:00:00,43.49,43.59,43.49,43.57,31018.0,41.5755,41.6711,41.5755,41.6519,31018.0
2023-04-24 12:10:00,43.57,43.59,43.52,43.54,43471.0,41.6519,41.6711,41.6041,41.6233,43471.0
2023-04-24 12:20:00,43.54,43.63,43.53,43.59,37480.0,41.6233,41.7093,41.6137,41.6711,37480.0
2023-04-24 12:30:00,43.59,43.69,43.58,43.67,21619.0,41.6711,41.7666,41.6615,41.7475,21619.0
2023-04-24 12:40:00,43.66,43.67,43.55,43.58,25478.0,41.738,41.7475,41.6328,41.6615,25478.0
2023-04-24 12:50:00,43.59,43.64,43.57,43.64,20543.0,41.6711,41.7188,41.6519,41.7188,20543.0
2023-04-24 13:00:00,43.63,43.64,43.54,43.55,31277.0,41.7093,41.7188,41.6233,41.6328,31277.0
2023-04-24 13:10:00,43.55,43.63,43.55,43.61,27960.0,41.6328,41.7093,41.6328,41.6902,27960.0
2023-04-24 13:20:00,43.62,43.67,43.59,43.65,39392.0,41.6997,41.7475,41.6711,41.7284,39392.0
2023-04-24 13:30:00,43.65,43.69,43.64,43.66,28329.0,41.7284,41.7666,41.7188,41.738,28329.0
2023-04-24 13:40:00,43.66,43.67,43.61,43.64,40508.0,41.738,41.7475,41.6902,41.7188,40508.0
2023-04-24 13:50:00,43.65,43.71,43.65,43.71,43611.0,41.7284,41.7858,41.7284,41.7858,43611.0
2023-04-24 14:00:00,43.72,43.78,43.71,43.78,50917.0,41.7953,41.8527,41.7858,41.8527,50917.0
2023-04-24 14:10:00,43.77,43.79,43.72,43.75,38310.0,41.8431,41.8622,41.7953,41.824,38310.0
2023-04-24 14:20:00,43.76,43.77,43.71,43.73,47024.0,41.8336,41.8431,41.7858,41.8049,47024.0
2023-04-24 14:30:00,43.73,43.73,43.62,43.64,52422.0,41.8049,41.8049,41.6997,41.7188,52422.0
2023-04-24 14:40:00,43.63,43.67,43.6,43.66,43588.0,41.7093,41.7475,41.6806,41.738,43588.0
2023-04-24 14:50:00,43.66,43.72,43.66,43.7,42942.0,41.738,41.7953,41.738,41.7762,42942.0
2023-04-24 15:00:00,43.7,43.78,43.69,43.77,51716.0,41.7762,41.8527,41.7666,41.8431,51716.0
2023-04-24 15:10:00,43.77,43.82,43.72,43.77,50700.0,41.8431,41.8909,41.7953,41.8431,50700.0
2023-04-24 15:20:00,43.77,43.81,43.74,43.8,66101.0,41.8431,41.8814,41.8144,41.8718,66101.0
2023-04-24 15:30:00,43.8,43.82,43.74,43.77,115825.0,41.8718,41.8909,41.8144,41.8431,115825.0
2023-04-24 15:40:00,43.77,43.85,43.75,43.84,98338.0,41.8431,41.9196,41.824,41.91,98338.0
2023-04-24 15:50:00,43.84,43.9,43.8,43.87,506101.0,41.91,41.9674,41.8718,41.9387,506101.0
2023-04-25 09:30:00,43.58,44.04,43.55,43.87,132230.0,41.6615,42.1012,41.6328,41.9387,132230.0
2023-04-25 09:40:00,43.86,43.91,43.65,43.66,66791.0,41.9292,41.977,41.7284,41.738,66791.0
2023-04-25 09:50:00,43.65,43.8,43.63,43.76,74847.0,41.7284,41.8718,41.7093,41.8336,74847.0
2023-04-25 10:00:00,43.76,43.88,43.75,43.76,80736.0,41.8336,41.9483,41.824,41.8336,80736.0
2023-04-25 10:10:00,43.77,43.81,43.69,43.8,115811.0,41.8431,41.8814,41.7666,41.8718,115811.0
2023-04-25 10:20:00,43.79,43.81,43.74,43.8,101912.0,41.8622,41.8814,41.8144,41.8718,101912.0
2023-04-25 10:30:00,43.81,43.82,43.69,43.73,59335.0,41.8814,41.8909,41.7666,41.8049,59335.0
2023-04-25 10:40:00,43.72,43.9,43.71,43.9,116845.0,41.7953,41.9674,41.7858,41.9674,116845.0
2023-04-25 10:50:00,43.9,43.96,43.9,43.91,102984.0,41.9674,42.0248,41.9674,41.977,102984.0
2023-04-25 11:00:00,43.92,43.94,43.85,43.93,76354.0,41.9865,42.0056,41.9196,41.9961,76354.0
2023-04-25 11:10:00,43.93,44.02,43.92,44.01,60981.0,41.9961,42.0821,41.9865,42.0726,60981.0
2023-04-25 11:20:00,44.02,44.11,44.01,44.03,156343.0,42.0821,42.1682,42.0726,42.0917,156343.0
2023-04-25 11:30:00,44.03,44.05,43.94,43.97,210420.0,42.0917,42.1108,42.0056,42.0343,210420.0
2023-04-25 11:40:00,43.97,44.09,43.97,44.09,53338.0,42.0343,42.149,42.0343,42.149,53338.0
2023-04-25 11:50:00,44.09,44.09,44.0,44.02,65586.0,42.149,42.149,42.063,42.0821,65586.0
2023-04-25 12:00:00,44.02,44.08,44.01,44.07,46941.0,42.0821,42.1395,42.0726,42.1299,46941.0
2023-04-25 12:10:00,44.07,44.14,44.03,44.13,58019.0,42.1299,42.1968,42.0917,42.1873,58019.0
2023-04-25 12:20:00,44.13,44.18,44.03,44.05,60143.0,42.1873,42.2351,42.0917,42.1108,60143.0
2023-04-25 12:30:00,44.05,44.08,44.01,44.04,77946.0,42.1108,42.1395,42.0726,42.1012,77946.0
2023-04-25 12:40:00,44.05,44.15,44.05,44.08,48652.0,42.1108,42.2064,42.1108,42.1395,48652.0
2023-04-25 12:50:00,44.08,44.09,44.03,44.08,37766.0,42.1395,42.149,42.0917,42.1395,37766.0
2023-04-25 13:00:00,44.09,44.16,44.05,44.05,67830.0,42.149,42.216,42.1108,42.1108,67830.0
2023-04-25 13:10:00,44.05,44.08,43.92,43.99,67934.0,42.1108,42.1395,41.9865,42.0534,67934.0
2023-04-25 13:20:00,43.99,44.04,43.96,43.98,57771.0,42.0534,42.1012,42.0248,42.0439,57771.0
2023-04-25 13:30:00,43.97,44.0,43.95,43.98,54613.0,42.0343,42.063,42.0152,42.0439,54613.0
2023-04-25 13:40:00,43.97,43.97,43.86,43.88,56723.0,42.0343,42.0343,41.9292,41.9483,56723.0
2023-04-25 13:50:00,43.88,43.97,43.84,43.96,70406.0,41.9483,42.0343,41.91,42.0248,70406.0
2023-04-25 14:00:00,43.96,43.98,43.88,43.88,68901.0,42.0248,42.0439,41.9483,41.9483,68901.0
2023-04-25 14:10:00,43.89,43.91,43.8,43.8,71529.0,41.9578,41.977,41.8718,41.8718,71529.0
2023-04-25 14:20:00,43.8,43.92,43.79,43.92,149780.0,41.8718,41.9865,41.8622,41.9865,149780.0
2023-04-25 14:30:00,43.92,43.99,43.91,43.93,128297.0,41.9865,42.0534,41.977,41.9961,128297.0
2023-04-25 14:40:00,43.94,43.94,43.83,43.91,110234.0,42.0056,42.0056,41.9005,41.977,110234.0
2023-04-25 14:50:00,43.92,43.95,43.88,43.95,96343.0,41.9865,42.0152,41.9483,42.0152,96343.0
2023-04-25 15:00:00,43.94,43.99,43.9,43.91,146072.0,42.0056,42.0534,41.9674,41.977,146072.0
2023-04-25 15:10:00,43.92,43.94,43.89,43.91,100460.0,41.9865,42.0056,41.9578,41.977,100460.0
2023-04-25 15:20:00,43.91,43.97,43.89,43.95,166989.0,41.977,42.0343,41.9578,42.0152,166989.0
2023-04-25 15:30:00,43.95,44.04,43.94,44.02,146242.0,42.0152,42.1012,42.0056,42.0821,146242.0
2023-04-25 15:40:00,44.02,44.07,43.99,44.04,153429.0,42.0821,42.1299,42.0534,42.1012,153429.0
2023-04-25 15:50:00,44.03,44.07,43.98,44.02,582742.0,42.0917,42.1299,42.0439,42.0821,582742.0
2023-04-26 09:30:00,43.51,44.03,43.32,44.02,245276.0,41.5946,42.0917,41.4129,42.0821,245276.0
2023-04-26 09:40:00,44.06,44.16,43.98,44.13,216703.0,42.1204,42.216,42.0439,42.1873,216703.0
2023-04-26 09:50:00,44.14,44.31,44.13,44.23,117900.0,42.1968,42.3594,42.1873,42.2829,117900.0
2023-04-26 10:00:00,44.23,44.34,44.15,44.27,115842.0,42.2829,42.388,42.2064,42.3211,115842.0
2023-04-26 10:10:00,44.27,44.28,44.08,44.1,107266.0,42.3211,42.3307,42.1395,42.1586,107266.0
2023-04-26 10:20:00,44.11,44.16,44.02,44.13,91223.0,42.1682,42.216,42.0821,42.1873,91223.0
2023-04-26 10:30:00,44.13,44.14,43.99,44.02,78756.0,42.1873,42.1968,42.0534,42.0821,78756.0
2023-04-26 10:40:00,44.02,44.02,43.93,43.98,67720.0,42.0821,42.0821,41.9961,42.0439,67720.0
2023-04-26 10:50:00,43.98,44.08,43.94,44.06,76355.0,42.0439,42.1395,42.0056,42.1204,76355.0
2023-04-26 11:00:00,44.07,44.22,44.07,44.21,218954.0,42.1299,42.2733,42.1299,42.2638,218954.0
2023-04-26 11:10:00,44.21,44.32,44.14,44.26,191066.0,42.2638,42.3689,42.1968,42.3116,191066.0
2023-04-26 11:20:00,44.25,44.35,44.2,44.24,143016.0,42.302,42.3976,42.2542,42.2924,143016.0
2023-04-26 11:30:00,44.24,44.24,44.03,44.04,119295.0,42.2924,42.2924,42.0917,42.1012,119295.0
2023-04-26 11:40:00,44.04,44.24,44.0,44.23,132339.0,42.1012,42.2924,42.063,42.2829,132339.0
2023-04-26 11:50:00,44.23,44.32,44.19,44.32,132161.0,42.2829,42.3689,42.2446,42.3689,132161.0
2023-04-26 12:00:00,44.32,44.43,44.29,44.4,119637.0,42.3689,42.4741,42.3402,42.4454,119637.0
2023-04-26 12:10:00,44.4,44.43,44.26,44.27,163361.0,42.4454,42.4741,42.3116,42.3211,163361.0
2023-04-26 12:20:00,44.27,44.27,44.11,44.17,130874.0,42.3211,42.3211,42.1682,42.2255,130874.0
2023-04-26 12:30:00,44.16,44.19,44.08,44.11,97889.0,42.216,42.2446,42.1395,42.1682,97889.0
2023-04-26 12:40:00,44.11,44.14,44.02,44.07,148364.0,42.1682,42.1968,42.0821,42.1299,148364.0
2023-04-26 12:50:00,44.07,44.09,44.0,44.02,61477.0,42.1299,42.149,42.063,42.0821,61477.0
2023-04-26 13:00:00,44.02,44.06,43.9,43.93,89570.0,42.0821,42.1204,41.9674,41.9961,89570.0
2023-04-26 13:10:00,43.94,43.97,43.85,43.9,91407.0,42.0056,42.0343,41.9196,41.9674,91407.0
2023-04-26 13:20:00,43.89,43.9,43.79,43.8,64286.0,41.9578,41.9674,41.8622,41.8718,64286.0
2023-04-26 13:30:00,43.8,43.88,43.78,43.83,75263.0,41.8718,41.9483,41.8527,41.9005,75263.0
2023-04-26 13:40:00,43.83,43.85,43.74,43.75,65560.0,41.9005,41.9196,41.8144,41.824,65560.0
2023-04-26 13:50:00,43.75,43.75,43.69,43.73,94464.0,41.824,41.824,41.7666,41.8049,94464.0
2023-04-26 14:00:00,43.73,43.74,43.57,43.59,75840.0,41.8049,41.8144,41.6519,41.6711,75840.0
2023-04-26 14:10:00,43.59,43.64,43.56,43.59,70744.0,41.6711,41.7188,41.6424,41.6711,70744.0
2023-04-26 14:20:00,43.58,43.71,43.55,43.7,146007.0,41.6615,41.7858,41.6328,41.7762,146007.0
2023-04-26 14:30:00,43.69,43.71,43.54,43.55,99409.0,41.7666,41.7858,41.6233,41.6328,99409.0
2023-04-26 14:40:00,43.54,43.55,43.43,43.48,109807.0,41.6233,41.6328,41.5181,41.5659,109807.0
2023-04-26 14:50:00,43.48,43.48,43.4,43.44,79576.0,41.5659,41.5659,41.4894,41.5277,79576.0
2023-04-26 15:00:00,43.44,43.49,43.37,43.45,129868.0,41.5277,41.5755,41.4607,41.5372,129868.0
2023-04-26 15:10:00,43.45,43.52,43.43,43.46,126612.0,41.5372,41.6041,41.5181,41.5468,126612.0
2023-04-26 15:20:00,43.46,43.48,43.38,43.43,154406.0,41.5468,41.5659,41.4703,41.5181,154406.0
2023-04-26 15:30:00,43.43,43.47,43.28,43.31,208196.0,41.5181,41.5563,41.3747,41.4034,208196.0
2023-04-26 15:40:00,43.31,43.35,43.21,43.29,387074.0,41.4034,41.4416,41.3078,41.3843,387074.0
2023-04-26 15:50:00,43.29,43.41,43.23,43.34,738193.0,41.3843,41.499,41.3269,41.4321,738193.0
2023-04-27 09:30:00,45.05,45.86,44.58,45.07,788357.0,43.0668,43.8411,42.6175,43.0859,788357.0
2023-04-27 09:40:00,45.06,45.17,44.34,44.48,467774.0,43.0763,43.1815,42.388,42.5219,467774.0
2023-04-27 09:50:00,44.48,44.53,44.15,44.16,242259.0,42.5219,42.5697,42.2064,42.216,242259.0
2023-04-27 10:00:00,44.16,44.8,44.04,44.77,257813.0,42.216,42.8278,42.1012,42.7991,257813.0
2023-04-27 10:10:00,44.79,45.12,44.76,44.98,277829.0,42.8182,43.1337,42.7895,42.9999,277829.0
2023-04-27 10:20:00,44.95,45.23,44.9,45.16,267819.0,42.9712,43.2389,42.9234,43.1719,267819.0
2023-04-27 10:30:00,45.17,45.4,45.12,45.16,241658.0,43.1815,43.4014,43.1337,43.1719,241658.0
2023-04-27 10:40:00,45.16,45.25,45.0,45.16,221267.0,43.1719,43.258,43.019,43.1719,221267.0
2023-04-27 10:50:00,45.18,45.26,45.05,45.09,155018.0,43.1911,43.2675,43.0668,43.105,155018.0
2023-04-27 11:00:00,45.1,45.35,45.1,45.34,261774.0,43.1146,43.3536,43.1146,43.344,261774.0
2023-04-27 11:10:00,45.34,45.38,45.03,45.19,392481.0,43.344,43.3822,43.0477,43.2006,392481.0
2023-04-27 11:20:00,45.19,45.28,45.17,45.26,267848.0,43.2006,43.2867,43.1815,43.2675,267848.0
2023-04-27 11:30:00,45.25,45.53,45.24,45.4,273188.0,43.258,43.5256,43.2484,43.4014,273188.0
2023-04-27 11:40:00,45.4,45.4,45.17,45.18,154125.0,43.4014,43.4014,43.1815,43.1911,154125.0
2023-04-27 11:50:00,45.18,45.28,45.12,45.13,82373.0,43.1911,43.2867,43.1337,43.1433,82373.0
2023-04-27 12:00:00,45.14,45.3,45.12,45.17,138277.0,43.1528,43.3058,43.1337,43.1815,138277.0
2023-04-27 12:10:00,45.17,45.25,45.04,45.22,110447.0,43.1815,43.258,43.0572,43.2293,110447.0
2023-04-27 12:20:00,45.21,45.31,45.17,45.23,87013.0,43.2197,43.3153,43.1815,43.2389,87013.0
2023-04-27 12:30:00,45.23,45.27,45.05,45.11,102991.0,43.2389,43.2771,43.0668,43.1241,102991.0
2023-04-27 12:40:00,45.11,45.18,45.05,45.16,105898.0,43.1241,43.1911,43.0668,43.1719,105898.0
2023-04-27 12:50:00,45.16,45.19,44.99,45.02,57153.0,43.1719,43.2006,43.0094,43.0381,57153.0
2023-04-27 13:00:00,45.02,45.25,45.01,45.25,107523.0,43.0381,43.258,43.0285,43.258,107523.0
2023-04-27 13:10:00,45.24,45.35,45.23,45.33,85836.0,43.2484,43.3536,43.2389,43.3345,85836.0
2023-04-27 13:20:00,45.33,45.47,45.32,45.37,72628.0,43.3345,43.4683,43.3249,43.3727,72628.0
2023-04-27 13:30:00,45.37,45.42,45.24,45.41,91817.0,43.3727,43.4205,43.2484,43.4109,91817.0
2023-04-27 13:40:00,45.41,45.44,45.3,45.39,79095.0,43.4109,43.4396,43.3058,43.3918,79095.0
2023-04-27 13:50:00,45.38,45.42,45.17,45.17,90542.0,43.3822,43.4205,43.1815,43.1815,90542.0
2023-04-27 14:00:00,45.18,45.35,45.18,45.34,64381.0,43.1911,43.3536,43.1911,43.344,64381.0
2023-04-27 14:10:00,45.34,45.44,45.3,45.44,67786.0,43.344,43.4396,43.3058,43.4396,67786.0
2023-04-27 14:20:00,45.44,45.5,45.41,45.48,86452.0,43.4396,43.497,43.4109,43.4778,86452.0
2023-04-27 14:30:00,45.48,45.49,45.33,45.38,80081.0,43.4778,43.4874,43.3345,43.3822,80081.0
2023-04-27 14:40:00,45.37,45.4,45.33,45.34,67080.0,43.3727,43.4014,43.3345,43.344,67080.0
2023-04-27 14:50:00,45.34,45.37,45.3,45.37,76551.0,43.344,43.3727,43.3058,43.3727,76551.0
2023-04-27 15:00:00,45.36,45.55,45.35,45.51,122458.0,43.3631,43.5448,43.3536,43.5065,122458.0
2023-04-27 15:10:00,45.51,45.52,45.39,45.41,331156.0,43.5065,43.5161,43.3918,43.4109,331156.0
2023-04-27 15:20:00,45.41,45.64,45.4,45.55,139530.0,43.4109,43.6308,43.4014,43.5448,139530.0
2023-04-27 15:30:00,45.55,45.57,45.46,45.48,193919.0,43.5448,43.5639,43.4587,43.4778,193919.0
2023-04-27 15:40:00,45.48,45.56,45.39,45.55,367248.0,43.4778,43.5543,43.3918,43.5448,367248.0
2023-04-27 15:50:00,45.54,45.65,45.5,45.54,676068.0,43.5352,43.6404,43.497,43.5352,676068.0
2023-04-28 09:30:00,45.52,45.82,45.39,45.59,263355.0,43.5161,43.8029,43.3918,43.583,263355.0
2023-04-28 09:40:00,45.58,45.74,45.4,45.71,117676.0,43.5734,43.7264,43.4014,43.6977,117676.0
2023-04-28 09:50:00,45.71,45.99,45.67,45.88,121699.0,43.6977,43.9654,43.6595,43.8602,121699.0
2023-04-28 10:00:00,45.89,46.21,45.82,46.19,122210.0,43.8698,44.1757,43.8029,44.1566,122210.0
2023-04-28 10:10:00,46.18,46.25,46.07,46.21,133142.0,44.147,44.2139,44.0419,44.1757,133142.0
2023-04-28 10:20:00,46.23,46.35,46.21,46.34,111340.0,44.1948,44.3095,44.1757,44.3,111340.0
2023-04-28 10:30:00,46.34,46.34,46.13,46.25,207918.0,44.3,44.3,44.0992,44.2139,207918.0
2023-04-28 10:40:00,46.25,46.42,46.19,46.36,147435.0,44.2139,44.3765,44.1566,44.3191,147435.0
2023-04-28 10:50:00,46.37,46.52,46.3,46.31,131073.0,44.3287,44.4721,44.2617,44.2713,131073.0
2023-04-28 11:00:00,46.32,46.45,46.17,46.45,129515.0,44.2809,44.4051,44.1375,44.4051,129515.0
2023-04-28 11:10:00,46.45,46.49,46.28,46.29,79767.0,44.4051,44.4434,44.2426,44.2522,79767.0
2023-04-28 11:20:00,46.28,46.29,46.08,46.24,84290.0,44.2426,44.2522,44.0514,44.2044,84290.0
2023-04-28 11:30:00,46.25,46.39,46.25,46.26,64105.0,44.2139,44.3478,44.2139,44.2235,64105.0
2023-04-28 11:40:00,46.26,46.43,46.25,46.41,53525.0,44.2235,44.386,44.2139,44.3669,53525.0
2023-04-28 11:50:00,46.41,46.47,46.39,46.45,73970.0,44.3669,44.4243,44.3478,44.4051,73970.0
2023-04-28 12:00:00,46.46,46.5,46.41,46.44,51295.0,44.4147,44.4529,44.3669,44.3956,51295.0
2023-04-28 12:10:00,46.44,46.45,46.37,46.41,47829.0,44.3956,44.4051,44.3287,44.3669,47829.0
2023-04-28 12:20:00,46.4,46.41,46.28,46.34,47788.0,44.3573,44.3669,44.2426,44.3,47788.0
2023-04-28 12:30:00,46.33,46.38,46.3,46.3,51473.0,44.2904,44.3382,44.2617,44.2617,51473.0
2023-04-28 12:40:00,46.3,46.35,46.25,46.28,53124.0,44.2617,44.3095,44.2139,44.2426,53124.0
2023-04-28 12:50:00,46.28,46.41,46.27,46.41,39372.0,44.2426,44.3669,44.2331,44.3669,39372.0
2023-04-28 13:00:00,46.42,46.43,46.3,46.4,44629.0,44.3765,44.386,44.2617,44.3573,44629.0
2023-04-28 13:10:00,46.4,46.56,46.38,46.55,82433.0,44.3573,44.5103,44.3382,44.5007,82433.0
2023-04-28 13:20:00,46.56,46.65,46.5,46.59,134871.0,44.5103,44.5963,44.4529,44.539,134871.0
2023-04-28 13:30:00,46.59,46.64,46.55,46.62,71665.0,44.539,44.5868,44.5007,44.5677,71665.0
2023-04-28 13:40:00,46.62,46.67,46.53,46.58,64868.0,44.5677,44.6155,44.4816,44.5294,64868.0
2023-04-28 13:50:00,46.58,46.6,46.54,46.59,49917.0,44.5294,44.5485,44.4912,44.539,49917.0
2023-04-28 14:00:00,46.59,46.64,46.58,46.6,43195.0,44.539,44.5868,44.5294,44.5485,43195.0
2023-04-28 14:10:00,46.59,46.59,46.51,46.57,54115.0,44.539,44.539,44.4625,44.5199,54115.0
2023-04-28 14:20:00,46.56,46.57,46.51,46.53,55927.0,44.5103,44.5199,44.4625,44.4816,55927.0
2023-04-28 14:30:00,46.53,46.53,46.38,46.42,73650.0,44.4816,44.4816,44.3382,44.3765,73650.0
2023-04-28 14:40:00,46.42,46.48,46.39,46.43,80375.0,44.3765,44.4338,44.3478,44.386,80375.0
2023-04-28 14:50:00,46.43,46.45,46.36,46.45,93955.0,44.386,44.4051,44.3191,44.4051,93955.0
2023-04-28 15:00:00,46.45,46.56,46.42,46.53,58923.0,44.4051,44.5103,44.3765,44.4816,58923.0
2023-04-28 15:10:00,46.54,46.63,46.53,46.62,88967.0,44.4912,44.5772,44.4816,44.5677,88967.0
2023-04-28 15:20:00,46.62,46.62,46.49,46.5,118844.0,44.5677,44.5677,44.4434,44.4529,118844.0
2023-04-28 15:30:00,46.5,46.54,46.44,46.54,130230.0,44.4529,44.4912,44.3956,44.4912,130230.0
2023-04-28 15:40:00,46.55,46.61,46.5,46.56,157377.0,44.5007,44.5581,44.4529,44.5103,157377.0
2023-04-28 15:50:00,46.57,46.57,46.32,46.44,808937.0,44.5199,44.5199,44.2809,44.3956,808937.0
2023-05-01 09:30:00,46.02,46.35,45.73,46.2,296678.0,43.9941,44.3095,43.7168,44.1662,296678.0
2023-05-01 09:40:00,46.2,46.3,45.84,45.88,99706.0,44.1662,44.2617,43.822,43.8602,99706.0
2023-05-01 09:50:00,45.88,46.01,45.76,45.92,89793.0,43.8602,43.9845,43.7455,43.8985,89793.0
2023-05-01 10:00:00,45.91,45.91,45.77,45.9,53798.0,43.8889,43.8889,43.7551,43.8794,53798.0
2023-05-01 10:10:00,45.9,45.98,45.8,45.89,45441.0,43.8794,43.9558,43.7838,43.8698,45441.0
2023-05-01 10:20:00,45.89,45.93,45.81,45.86,50574.0,43.8698,43.908,43.7933,43.8411,50574.0
2023-05-01 10:30:00,45.86,45.96,45.84,45.9,74460.0,43.8411,43.9367,43.822,43.8794,74460.0
2023-05-01 10:40:00,45.9,45.98,45.83,45.94,64668.0,43.8794,43.9558,43.8124,43.9176,64668.0
2023-05-01 10:50:00,45.94,45.99,45.83,45.97,62961.0,43.9176,43.9654,43.8124,43.9463,62961.0
2023-05-01 11:00:00,45.96,45.97,45.71,45.71,53188.0,43.9367,43.9463,43.6977,43.6977,53188.0
2023-05-01 11:10:00,45.72,45.73,45.49,45.51,68428.0,43.7073,43.7168,43.4874,43.5065,68428.0
2023-05-01 11:20:00,45.52,45.6,45.48,45.55,58115.0,43.5161,43.5926,43.4778,43.5448,58115.0
2023-05-01 11:30:00,45.54,45.6,45.53,45.55,33236.0,43.5352,43.5926,43.5256,43.5448,33236.0
2023-05-01 11:40:00,45.54,45.58,45.47,45.52,46624.0,43.5352,43.5734,43.4683,43.5161,46624.0
2023-05-01 11:50:00,45.52,45.63,45.48,45.6,44601.0,43.5161,43.6212,43.4778,43.5926,44601.0
2023-05-01 12:00:00,45.59,45.68,45.54,45.62,66605.0,43.583,43.669,43.5352,43.6117,66605.0
2023-05-01 12:10:00,45.62,45.69,45.56,45.64,28242.0,43.6117,43.6786,43.5543,43.6308,28242.0
2023-05-01 12:20:00,45.64,45.69,45.63,45.63,30444.0,43.6308,43.6786,43.6212,43.6212,30444.0
2023-05-01 12:30:00,45.64,45.68,45.6,45.65,42603.0,43.6308,43.669,43.5926,43.6404,42603.0
2023-05-01 12:40:00,45.64,45.64,45.56,45.58,29583.0,43.6308,43.6308,43.5543,43.5734,29583.0
2023-05-01 12:50:00,45.58,45.63,45.57,45.61,50935.0,43.5734,43.6212,43.5639,43.6021,50935.0
2023-05-01 13:00:00,45.59,45.62,45.55,45.58,40400.0,43.583,43.6117,43.5448,43.5734,40400.0
2023-05-01 13:10:00,45.57,45.65,45.56,45.62,55563.0,43.5639,43.6404,43.5543,43.6117,55563.0
2023-05-01 13:20:00,45.63,45.69,45.6,45.61,42332.0,43.6212,43.6786,43.5926,43.6021,42332.0
2023-05-01 13:30:00,45.62,45.63,45.56,45.61,68667.0,43.6117,43.6212,43.5543,43.6021,68667.0
2023-05-01 13:40:00,45.61,45.68,45.59,45.62,41820.0,43.6021,43.669,43.583,43.6117,41820.0
2023-05-01 13:50:00,45.63,45.64,45.59,45.63,36030.0,43.6212,43.6308,43.583,43.6212,36030.0
2023-05-01 14:00:00,45.63,45.65,45.58,45.62,57401.0,43.6212,43.6404,43.5734,43.6117,57401.0
2023-05-01 14:10:00,45.61,45.62,45.52,45.55,43479.0,43.6021,43.6117,43.5161,43.5448,43479.0
2023-05-01 14:20:00,45.55,45.58,45.51,45.52,32869.0,43.5448,43.5734,43.5065,43.5161,32869.0
2023-05-01 14:30:00,45.52,45.52,45.41,45.48,70032.0,43.5161,43.5161,43.4109,43.4778,70032.0
2023-05-01 14:40:00,45.48,45.55,45.44,45.51,44858.0,43.4778,43.5448,43.4396,43.5065,44858.0
2023-05-01 14:50:00,45.51,45.58,45.49,45.56,51678.0,43.5065,43.5734,43.4874,43.5543,51678.0
2023-05-01 15:00:00,45.56,45.61,45.52,45.61,62663.0,43.5543,43.6021,43.5161,43.6021,62663.0
2023-05-01 15:10:00,45.61,45.63,45.5,45.53,60397.0,43.6021,43.6212,43.497,43.5256,60397.0
2023-05-01 15:20:00,45.53,45.61,45.53,45.59,63869.0,43.5256,43.6021,43.5256,43.583,63869.0
2023-05-01 15:30:00,45.59,45.64,45.55,45.55,95575.0,43.583,43.6308,43.5448,43.5448,95575.0
2023-05-01 15:40:00,45.55,45.68,45.52,45.66,119449.0,43.5448,43.669,43.5161,43.6499,119449.0
2023-05-01 15:50:00,45.67,45.75,45.6,45.66,464029.0,43.6595,43.736,43.5926,43.6499,464029.0
2023-05-02 09:30:00,45.61,45.66,45.23,45.46,126375.0,43.6021,43.6499,43.2389,43.4587,126375.0
2023-05-02 09:40:00,45.46,45.55,45.17,45.2,65615.0,43.4587,43.5448,43.1815,43.2102,65615.0
2023-05-02 09:50:00,45.2,45.21,45.05,45.2,65338.0,43.2102,43.2197,43.0668,43.2102,65338.0
2023-05-02 10:00:00,45.2,45.26,44.92,44.96,143382.0,43.2102,43.2675,42.9425,42.9807,143382.0
2023-05-02 10:10:00,44.97,44.98,44.77,44.79,74088.0,42.9903,42.9999,42.7991,42.8182,74088.0
2023-05-02 10:20:00,44.79,44.8,44.61,44.7,120676.0,42.8182,42.8278,42.6461,42.7322,120676.0
2023-05-02 10:30:00,44.69,44.75,44.54,44.6,161578.0,42.7226,42.78,42.5792,42.6366,161578.0
2023-05-02 10:40:00,44.59,44.69,44.58,44.68,84121.0,42.627,42.7226,42.6175,42.7131,84121.0
2023-05-02 10:50:00,44.67,44.71,44.53,44.61,59613.0,42.7035,42.7417,42.5697,42.6461,59613.0
2023-05-02 11:00:00,44.61,44.71,44.52,44.71,67779.0,42.6461,42.7417,42.5601,42.7417,67779.0
2023-05-02 11:10:00,44.71,44.78,44.67,44.7,37561.0,42.7417,42.8087,42.7035,42.7322,37561.0
2023-05-02 11:20:00,44.69,44.76,44.61,44.76,44931.0,42.7226,42.7895,42.6461,42.7895,44931.0
2023-05-02 11:30:00,44.76,44.83,44.66,44.81,56473.0,42.7895,42.8565,42.6939,42.8373,56473.0
2023-05-02 11:40:00,44.81,44.91,44.81,44.85,40352.0,42.8373,42.9329,42.8373,42.8756,40352.0
2023-05-02 11:50:00,44.84,44.85,44.7,44.72,36727.0,42.866,42.8756,42.7322,42.7513,36727.0
2023-05-02 12:00:00,44.72,44.79,44.69,44.72,31081.0,42.7513,42.8182,42.7226,42.7513,31081.0
2023-05-02 12:10:00,44.71,44.74,44.66,44.73,28395.0,42.7417,42.7704,42.6939,42.7609,28395.0
2023-05-02 12:20:00,44.73,44.82,44.68,44.79,21866.0,42.7609,42.8469,42.7131,42.8182,21866.0
2023-05-02 12:30:00,44.79,44.83,44.7,44.7,52302.0,42.8182,42.8565,42.7322,42.7322,52302.0
2023-05-02 12:40:00,44.71,44.72,44.66,44.7,22315.0,42.7417,42.7513,42.6939,42.7322,22315.0
2023-05-02 12:50:00,44.68,44.75,44.68,44.73,30295.0,42.7131,42.78,42.7131,42.7609,30295.0
2023-05-02 13:00:00,44.73,44.81,44.71,44.79,27638.0,42.7609,42.8373,42.7417,42.8182,27638.0
2023-05-02 13:10:00,44.79,44.81,44.74,44.78,37870.0,42.8182,42.8373,42.7704,42.8087,37870.0
2023-05-02 13:20:00,44.79,45.0,44.77,44.91,41035.0,42.8182,43.019,42.7991,42.9329,41035.0
2023-05-02 13:30:00,44.91,44.92,44.87,44.88,22908.0,42.9329,42.9425,42.8947,42.9043,22908.0
2023-05-02 13:40:00,44.88,45.06,44.87,45.05,42333.0,42.9043,43.0763,42.8947,43.0668,42333.0
2023-05-02 13:50:00,45.06,45.17,45.04,45.14,82594.0,43.0763,43.1815,43.0572,43.1528,82594.0
2023-05-02 14:00:00,45.14,45.17,45.06,45.09,51181.0,43.1528,43.1815,43.0763,43.105,51181.0
2023-05-02 14:10:00,45.1,45.12,44.95,45.03,47071.0,43.1146,43.1337,42.9712,43.0477,47071.0
2023-05-02 14:20:00,45.04,45.05,44.92,44.95,40679.0,43.0572,43.0668,42.9425,42.9712,40679.0
2023-05-02 14:30:00,44.95,45.05,44.91,45.03,28319.0,42.9712,43.0668,42.9329,43.0477,28319.0
2023-05-02 14:40:00,45.03,45.08,44.93,45.07,41519.0,43.0477,43.0955,42.9521,43.0859,41519.0
2023-05-02 14:50:00,45.07,45.14,45.07,45.14,27511.0,43.0859,43.1528,43.0859,43.1528,27511.0
2023-05-02 15:00:00,45.14,45.14,44.99,45.01,64236.0,43.1528,43.1528,43.0094,43.0285,64236.0
2023-05-02 15:10:00,45.02,45.08,44.99,45.02,65328.0,43.0381,43.0955,43.0094,43.0381,65328.0
2023-05-02 15:20:00,45.02,45.14,45.02,45.14,43370.0,43.0381,43.1528,43.0381,43.1528,43370.0
2023-05-02 15:30:00,45.13,45.18,45.06,45.18,61316.0,43.1433,43.1911,43.0763,43.1911,61316.0
2023-05-02 15:40:00,45.18,45.18,45.07,45.09,83110.0,43.1911,43.1911,43.0859,43.105,83110.0
2023-05-02 15:50:00,45.08,45.21,45.06,45.12,291281.0,43.0955,43.2197,43.0763,43.1337,291281.0
2023-05-03 09:30:00,45.28,45.42,45.19,45.37,86122.0,43.2867,43.4205,43.2006,43.3727,86122.0
2023-05-03 09:40:00,45.38,45.72,45.38,45.72,90034.0,43.3822,43.7073,43.3822,43.7073,90034.0
2023-05-03 09:50:00,45.72,45.77,45.58,45.6,41773.0,43.7073,43.7551,43.5734,43.5926,41773.0
2023-05-03 10:00:00,45.6,45.61,45.51,45.6,44168.0,43.5926,43.6021,43.5065,43.5926,44168.0
2023-05-03 10:10:00,45.62,45.65,45.4,45.53,48834.0,43.6117,43.6404,43.4014,43.5256,48834.0
2023-05-03 10:20:00,45.54,45.65,45.52,45.55,39270.0,43.5352,43.6404,43.5161,43.5448,39270.0
2023-05-03 10:30:00,45.55,45.72,45.53,45.57,44917.0,43.5448,43.7073,43.5256,43.5639,44917.0
2023-05-03 10:40:00,45.57,45.6,45.52,45.55,71720.0,43.5639,43.5926,43.5161,43.5448,71720.0
2023-05-03 10:50:00,45.55,45.56,45.37,45.47,60462.0,43.5448,43.5543,43.3727,43.4683,60462.0
2023-05-03 11:00:00,45.46,45.48,45.35,45.38,46698.0,43.4587,43.4778,43.3536,43.3822,46698.0
2023-05-03 11:10:00,45.38,45.52,45.37,45.46,41517.0,43.3822,43.5161,43.3727,43.4587,41517.0
2023-05-03 11:20:00,45.46,45.51,45.44,45.47,47734.0,43.4587,43.5065,43.4396,43.4683,47734.0
2023-05-03 11:30:00,45.47,45.48,45.39,45.45,56272.0,43.4683,43.4778,43.3918,43.4492,56272.0
2023-05-03 11:40:00,45.44,45.52,45.43,45.5,42451.0,43.4396,43.5161,43.43,43.497,42451.0
2023-05-03 11:50:00,45.5,45.54,45.47,45.48,41744.0,43.497,43.5352,43.4683,43.4778,41744.0
2023-05-03 12:00:00,45.48,45.49,45.4,45.4,30461.0,43.4778,43.4874,43.4014,43.4014,30461.0
2023-05-03 12:10:00,45.4,45.41,45.31,45.32,34996.0,43.4014,43.4109,43.3153,43.3249,34996.0
2023-05-03 12:20:00,45.32,45.4,45.26,45.4,38667.0,43.3249,43.4014,43.2675,43.4014,38667.0
2023-05-03 12:30:00,45.4,45.4,45.27,45.29,26707.0,43.4014,43.4014,43.2771,43.2962,26707.0
2023-05-03 12:40:00,45.28,45.32,45.25,45.26,26739.0,43.2867,43.3249,43.258,43.2675,26739.0
2023-05-03 12:50:00,45.26,45.32,45.24,45.3,24900.0,43.2675,43.3249,43.2484,43.3058,24900.0
2023-05-03 13:00:00,45.3,45.33,45.25,45.26,40303.0,43.3058,43.3345,43.258,43.2675,40303.0
2023-05-03 13:10:00,45.26,45.44,45.26,45.41,37630.0,43.2675,43.4396,43.2675,43.4109,37630.0
2023-05-03 13:20:00,45.42,45.5,45.41,45.47,38191.0,43.4205,43.497,43.4109,43.4683,38191.0
2023-05-03 13:30:00,45.47,45.48,45.31,45.33,28865.0,43.4683,43.4778,43.3153,43.3345,28865.0
2023-05-03 13:40:00,45.32,45.35,45.3,45.31,41248.0,43.3249,43.3536,43.3058,43.3153,41248.0
2023-05-03 13:50:00,45.31,45.36,45.3,45.3,35596.0,43.3153,43.3631,43.3058,43.3058,35596.0
2023-05-03 14:00:00,45.3,45.46,45.21,45.3,87746.0,43.3058,43.4587,43.2197,43.3058,87746.0
2023-05-03 14:10:00,45.3,45.53,45.2,45.49,61931.0,43.3058,43.5256,43.2102,43.4874,61931.0
2023-05-03 14:20:00,45.5,45.63,45.43,45.53,63205.0,43.497,43.6212,43.43,43.5256,63205.0
2023-05-03 14:30:00,45.53,45.54,45.18,45.48,127847.0,43.5256,43.5352,43.1911,43.4778,127847.0
2023-05-03 14:40:00,45.47,45.66,45.3,45.39,123605.0,43.4683,43.6499,43.3058,43.3918,123605.0
2023-05-03 14:50:00,45.39,45.45,45.17,45.32,127160.0,43.3918,43.4492,43.1815,43.3249,127160.0
2023-05-03 15:00:00,45.32,45.34,45.02,45.08,182197.0,43.3249,43.344,43.0381,43.0955,182197.0
2023-05-03 15:10:00,45.05,45.05,44.73,44.84,145295.0,43.0668,43.0668,42.7609,42.866,145295.0
2023-05-03 15:20:00,44.84,45.0,44.7,44.76,129504.0,42.866,43.019,42.7322,42.7895,129504.0
2023-05-03 15:30:00,44.75,44.8,44.66,44.7,101294.0,42.78,42.8278,42.6939,42.7322,101294.0
2023-05-03 15:40:00,44.69,44.74,44.61,44.71,177797.0,42.7226,42.7704,42.6461,42.7417,177797.0
2023-05-03 15:50:00,44.7,44.82,44.7,44.76,527423.0,42.7322,42.8469,42.7322,42.7895,527423.0
2023-05-04 09:30:00,44.91,44.98,44.82,44.97,78441.0,42.9329,42.9999,42.8469,42.9903,78441.0
2023-05-04 09:40:00,44.95,44.96,44.67,44.74,48977.0,42.9712,42.9807,42.7035,42.7704,48977.0
2023-05-04 09:50:00,44.76,44.84,44.61,44.62,50335.0,42.7895,42.866,42.6461,42.6557,50335.0
2023-05-04 10:00:00,44.62,44.65,44.46,44.58,107956.0,42.6557,42.6844,42.5028,42.6175,107956.0
2023-05-04 10:10:00,44.58,44.74,44.51,44.61,78820.0,42.6175,42.7704,42.5505,42.6461,78820.0
2023-05-04 10:20:00,44.59,44.62,44.4,44.46,84389.0,42.627,42.6557,42.4454,42.5028,84389.0
2023-05-04 10:30:00,44.45,44.6,44.4,44.53,81492.0,42.4932,42.6366,42.4454,42.5697,81492.0
2023-05-04 10:40:00,44.52,44.69,44.45,44.59,76002.0,42.5601,42.7226,42.4932,42.627,76002.0
2023-05-04 10:50:00,44.58,44.67,44.56,44.61,38369.0,42.6175,42.7035,42.5983,42.6461,38369.0
2023-05-04 11:00:00,44.6,44.93,44.57,44.83,42642.0,42.6366,42.9521,42.6079,42.8565,42642.0
2023-05-04 11:10:00,44.82,44.91,44.71,44.72,61934.0,42.8469,42.9329,42.7417,42.7513,61934.0
2023-05-04 11:20:00,44.71,44.73,44.62,44.63,33287.0,42.7417,42.7609,42.6557,42.6653,33287.0
2023-05-04 11:30:00,44.63,44.75,44.58,44.73,40354.0,42.6653,42.78,42.6175,42.7609,40354.0
2023-05-04 11:40:00,44.73,44.74,44.6,44.61,34233.0,42.7609,42.7704,42.6366,42.6461,34233.0
2023-05-04 11:50:00,44.61,44.61,44.53,44.58,23053.0,42.6461,42.6461,42.5697,42.6175,23053.0
2023-05-04 12:00:00,44.57,44.6,44.48,44.53,29902.0,42.6079,42.6366,42.5219,42.5697,29902.0
2023-05-04 12:10:00,44.53,44.66,44.49,44.62,28157.0,42.5697,42.6939,42.5314,42.6557,28157.0
2023-05-04 12:20:00,44.62,44.73,44.61,44.71,30823.0,42.6557,42.7609,42.6461,42.7417,30823.0
2023-05-04 12:30:00,44.71,44.73,44.61,44.65,36536.0,42.7417,42.7609,42.6461,42.6844,36536.0
2023-05-04 12:40:00,44.65,44.67,44.56,44.59,26051.0,42.6844,42.7035,42.5983,42.627,26051.0
2023-05-04 12:50:00,44.58,44.6,44.46,44.56,26400.0,42.6175,42.6366,42.5028,42.5983,26400.0
2023-05-04 13:00:00,44.56,44.61,44.5,44.61,25959.0,42.5983,42.6461,42.541,42.6461,25959.0
2023-05-04 13:10:00,44.6,44.61,44.5,44.59,29456.0,42.6366,42.6461,42.541,42.627,29456.0
2023-05-04 13:20:00,44.59,44.7,44.54,44.55,46241.0,42.627,42.7322,42.5792,42.5888,46241.0
2023-05-04 13:30:00,44.55,44.64,44.54,44.55,34335.0,42.5888,42.6748,42.5792,42.5888,34335.0
2023-05-04 13:40:00,44.55,44.55,44.48,44.49,39728.0,42.5888,42.5888,42.5219,42.5314,39728.0
2023-05-04 13:50:00,44.49,44.57,44.44,44.53,35426.0,42.5314,42.6079,42.4836,42.5697,35426.0
2023-05-04 14:00:00,44.54,44.55,44.44,44.48,31276.0,42.5792,42.5888,42.4836,42.5219,31276.0
2023-05-04 14:10:00,44.48,44.59,44.44,44.53,80683.0,42.5219,42.627,42.4836,42.5697,80683.0
2023-05-04 14:20:00,44.53,44.55,44.44,44.46,33067.0,42.5697,42.5888,42.4836,42.5028,33067.0
2023-05-04 14:30:00,44.46,44.48,44.36,44.37,46644.0,42.5028,42.5219,42.4072,42.4167,46644.0
2023-05-04 14:40:00,44.36,44.38,44.3,44.34,42098.0,42.4072,42.4263,42.3498,42.388,42098.0
2023-05-04 14:50:00,44.34,44.4,44.3,44.38,45196.0,42.388,42.4454,42.3498,42.4263,45196.0
2023-05-04 15:00:00,44.38,44.51,44.38,44.45,49305.0,42.4263,42.5505,42.4263,42.4932,49305.0
2023-05-04 15:10:00,44.45,44.45,44.27,44.3,49788.0,42.4932,42.4932,42.3211,42.3498,49788.0
2023-05-04 15:20:00,44.3,44.43,44.28,44.42,51796.0,42.3498,42.4741,42.3307,42.4645,51796.0
2023-05-04 15:30:00,44.42,44.49,44.4,44.46,76551.0,42.4645,42.5314,42.4454,42.5028,76551.0
2023-05-04 15:40:00,44.45,44.47,44.31,44.41,90395.0,42.4932,42.5123,42.3594,42.455,90395.0
2023-05-04 15:50:00,44.41,44.44,44.33,44.38,334227.0,42.455,42.4836,42.3785,42.4263,334227.0
2023-05-05 09:30:00,44.72,45.17,44.63,45.16,106062.0,42.7513,43.1815,42.6653,43.1719,106062.0
2023-05-05 09:40:00,45.17,45.57,45.17,45.48,114201.0,43.1815,43.5639,43.1815,43.4778,114201.0
2023-05-05 09:50:00,45.47,45.47,45.32,45.42,128735.0,43.4683,43.4683,43.3249,43.4205,128735.0
2023-05-05 10:00:00,45.43,45.63,45.42,45.59,95012.0,43.43,43.6212,43.4205,43.583,95012.0
2023-05-05 10:10:00,45.59,45.62,45.33,45.33,55721.0,43.583,43.6117,43.3345,43.3345,55721.0
2023-05-05 10:20:00,45.32,45.42,45.17,45.19,52681.0,43.3249,43.4205,43.1815,43.2006,52681.0
2023-05-05 10:30:00,45.2,45.36,45.19,45.36,51196.0,43.2102,43.3631,43.2006,43.3631,51196.0
2023-05-05 10:40:00,45.36,45.4,45.26,45.3,42921.0,43.3631,43.4014,43.2675,43.3058,42921.0
2023-05-05 10:50:00,45.31,45.35,45.25,45.3,56588.0,43.3153,43.3536,43.258,43.3058,56588.0
2023-05-05 11:00:00,45.3,45.4,45.26,45.28,64002.0,43.3058,43.4014,43.2675,43.2867,64002.0
2023-05-05 11:10:00,45.29,45.38,45.27,45.29,30377.0,43.2962,43.3822,43.2771,43.2962,30377.0
2023-05-05 11:20:00,45.3,45.38,45.29,45.37,48204.0,43.3058,43.3822,43.2962,43.3727,48204.0
2023-05-05 11:30:00,45.37,45.37,45.21,45.22,36880.0,43.3727,43.3727,43.2197,43.2293,36880.0
2023-05-05 11:40:00,45.22,45.32,45.18,45.3,40967.0,43.2293,43.3249,43.1911,43.3058,40967.0
2023-05-05 11:50:00,45.3,45.33,45.22,45.23,42678.0,43.3058,43.3345,43.2293,43.2389,42678.0
2023-05-05 12:00:00,45.23,45.29,45.16,45.22,37679.0,43.2389,43.2962,43.1719,43.2293,37679.0
2023-05-05 12:10:00,45.21,45.27,45.21,45.24,30303.0,43.2197,43.2771,43.2197,43.2484,30303.0
2023-05-05 12:20:00,45.23,45.31,45.23,45.26,42989.0,43.2389,43.3153,43.2389,43.2675,42989.0
2023-05-05 12:30:00,45.27,45.3,45.22,45.23,30414.0,43.2771,43.3058,43.2293,43.2389,30414.0
2023-05-05 12:40:00,45.23,45.26,45.1,45.12,39262.0,43.2389,43.2675,43.1146,43.1337,39262.0
2023-05-05 12:50:00,45.12,45.28,45.1,45.28,34176.0,43.1337,43.2867,43.1146,43.2867,34176.0
2023-05-05 13:00:00,45.28,45.34,45.27,45.32,42524.0,43.2867,43.344,43.2771,43.3249,42524.0
2023-05-05 13:10:00,45.32,45.35,45.29,45.34,32541.0,43.3249,43.3536,43.2962,43.344,32541.0
2023-05-05 13:20:00,45.33,45.38,45.32,45.36,41527.0,43.3345,43.3822,43.3249,43.3631,41527.0
2023-05-05 13:30:00,45.36,45.42,45.36,45.39,46303.0,43.3631,43.4205,43.3631,43.3918,46303.0
2023-05-05 13:40:00,45.4,45.48,45.38,45.47,40633.0,43.4014,43.4778,43.3822,43.4683,40633.0
2023-05-05 13:50:00,45.47,45.48,45.38,45.43,40324.0,43.4683,43.4778,43.3822,43.43,40324.0
2023-05-05 14:00:00,45.43,45.47,45.42,45.46,70283.0,43.43,43.4683,43.4205,43.4587,70283.0
2023-05-05 14:10:00,45.46,45.47,45.4,45.43,45006.0,43.4587,43.4683,43.4014,43.43,45006.0
2023-05-05 14:20:00,45.42,45.52,45.4,45.49,79329.0,43.4205,43.5161,43.4014,43.4874,79329.0
2023-05-05 14:30:00,45.49,45.56,45.49,45.55,47108.0,43.4874,43.5543,43.4874,43.5448,47108.0
2023-05-05 14:40:00,45.56,45.6,45.55,45.57,55694.0,43.5543,43.5926,43.5448,43.5639,55694.0
2023-05-05 14:50:00,45.56,45.63,45.56,45.58,65005.0,43.5543,43.6212,43.5543,43.5734,65005.0
2023-05-05 15:00:00,45.58,45.68,45.56,45.68,65204.0,43.5734,43.669,43.5543,43.669,65204.0
2023-05-05 15:10:00,45.67,45.68,45.61,45.61,74477.0,43.6595,43.669,43.6021,43.6021,74477.0
2023-05-05 15:20:00,45.62,45.62,45.56,45.59,92639.0,43.6117,43.6117,43.5543,43.583,92639.0
2023-05-05 15:30:00,45.59,45.66,45.58,45.63,108520.0,43.583,43.6499,43.5734,43.6212,108520.0
2023-05-05 15:40:00,45.63,45.67,45.54,45.57,177602.0,43.6212,43.6595,43.5352,43.5639,177602.0
2023-05-05 15:50:00,45.56,45.71,45.54,45.62,656970.0,43.5543,43.6977,43.5352,43.6117,656970.0
2023-05-08 09:30:00,45.71,45.95,45.71,45.75,117404.0,43.6977,43.9272,43.6977,43.736,117404.0
2023-05-08 09:40:00,45.76,45.84,45.48,45.5,73838.0,43.7455,43.822,43.4778,43.497,73838.0
2023-05-08 09:50:00,45.48,45.71,45.46,45.66,36631.0,43.4778,43.6977,43.4587,43.6499,36631.0
2023-05-08 10:00:00,45.67,45.75,45.6,45.61,75924.0,43.6595,43.736,43.5926,43.6021,75924.0
2023-05-08 10:10:00,45.61,45.7,45.57,45.67,40284.0,43.6021,43.6882,43.5639,43.6595,40284.0
2023-05-08 10:20:00,45.67,45.73,45.62,45.62,49635.0,43.6595,43.7168,43.6117,43.6117,49635.0
2023-05-08 10:30:00,45.63,45.83,45.62,45.82,57243.0,43.6212,43.8124,43.6117,43.8029,57243.0
2023-05-08 10:40:00,45.83,45.9,45.79,45.9,65001.0,43.8124,43.8794,43.7742,43.8794,65001.0
2023-05-08 10:50:00,45.9,46.04,45.89,45.98,59406.0,43.8794,44.0132,43.8698,43.9558,59406.0
2023-05-08 11:00:00,45.98,46.05,45.97,45.98,46440.0,43.9558,44.0228,43.9463,43.9558,46440.0
2023-05-08 11:10:00,45.98,46.02,45.91,45.91,59488.0,43.9558,43.9941,43.8889,43.8889,59488.0
2023-05-08 11:20:00,45.91,45.91,45.79,45.82,38674.0,43.8889,43.8889,43.7742,43.8029,38674.0
2023-05-08 11:30:00,45.82,45.83,45.72,45.72,42943.0,43.8029,43.8124,43.7073,43.7073,42943.0
2023-05-08 11:40:00,45.72,45.82,45.69,45.81,29731.0,43.7073,43.8029,43.6786,43.7933,29731.0
2023-05-08 11:50:00,45.82,45.94,45.81,45.89,29157.0,43.8029,43.9176,43.7933,43.8698,29157.0
2023-05-08 12:00:00,45.88,45.92,45.85,45.9,28892.0,43.8602,43.8985,43.8316,43.8794,28892.0
2023-05-08 12:10:00,45.89,45.93,45.83,45.93,38540.0,43.8698,43.908,43.8124,43.908,38540.0
2023-05-08 12:20:00,45.93,45.98,45.92,45.94,31101.0,43.908,43.9558,43.8985,43.9176,31101.0
2023-05-08 12:30:00,45.95,45.96,45.85,45.88,35074.0,43.9272,43.9367,43.8316,43.8602,35074.0
2023-05-08 12:40:00,45.89,45.91,45.81,45.84,37912.0,43.8698,43.8889,43.7933,43.822,37912.0
2023-05-08 12:50:00,45.84,45.94,45.83,45.91,41974.0,43.822,43.9176,43.8124,43.8889,41974.0
2023-05-08 13:00:00,45.92,45.92,45.82,45.89,35726.0,43.8985,43.8985,43.8029,43.8698,35726.0
2023-05-08 13:10:00,45.89,45.94,45.87,45.93,50319.0,43.8698,43.9176,43.8507,43.908,50319.0
2023-05-08 13:20:00,45.93,46.0,45.91,45.91,47062.0,43.908,43.975,43.8889,43.8889,47062.0
2023-05-08 13:30:00,45.92,46.0,45.91,46.0,44473.0,43.8985,43.975,43.8889,43.975,44473.0
2023-05-08 13:40:00,46.0,46.11,45.97,46.1,44492.0,43.975,44.0801,43.9463,44.0706,44492.0
2023-05-08 13:50:00,46.11,46.15,46.08,46.11,38499.0,44.0801,44.1184,44.0514,44.0801,38499.0
2023-05-08 14:00:00,46.11,46.15,45.86,45.93,48806.0,44.0801,44.1184,43.8411,43.908,48806.0
2023-05-08 14:10:00,45.92,46.02,45.9,46.02,32105.0,43.8985,43.9941,43.8794,43.9941,32105.0
2023-05-08 14:20:00,46.03,46.08,46.03,46.07,42180.0,44.0036,44.0514,44.0036,44.0419,42180.0
2023-05-08 14:30:00,46.07,46.15,46.07,46.12,73433.0,44.0419,44.1184,44.0419,44.0897,73433.0
2023-05-08 14:40:00,46.12,46.18,46.1,46.15,45395.0,44.0897,44.147,44.0706,44.1184,45395.0
2023-05-08 14:50:00,46.16,46.19,46.14,46.19,31696.0,44.1279,44.1566,44.1088,44.1566,31696.0
2023-05-08 15:00:00,46.19,46.2,46.12,46.16,57017.0,44.1566,44.1662,44.0897,44.1279,57017.0
2023-05-08 15:10:00,46.15,46.19,46.11,46.16,57207.0,44.1184,44.1566,44.0801,44.1279,57207.0
2023-05-08 15:20:00,46.16,46.23,46.16,46.21,76387.0,44.1279,44.1948,44.1279,44.1757,76387.0
2023-05-08 15:30:00,46.21,46.26,46.19,46.25,95850.0,44.1757,44.2235,44.1566,44.2139,95850.0
2023-05-08 15:40:00,46.25,46.34,46.24,46.29,141915.0,44.2139,44.3,44.2044,44.2522,141915.0
2023-05-08 15:50:00,46.29,46.3,46.19,46.21,403671.0,44.2522,44.2617,44.1566,44.1757,403671.0
2023-05-09 09:30:00,45.91,45.91,45.52,45.74,88984.0,43.8889,43.8889,43.5161,43.7264,88984.0
2023-05-09 09:40:00,45.75,45.99,45.74,45.95,83849.0,43.736,43.9654,43.7264,43.9272,83849.0
2023-05-09 09:50:00,45.96,46.18,45.92,46.16,66524.0,43.9367,44.147,43.8985,44.1279,66524.0
2023-05-09 10:00:00,46.16,46.17,46.04,46.13,49225.0,44.1279,44.1375,44.0132,44.0992,49225.0
2023-05-09 10:10:00,46.13,46.13,46.02,46.1,50943.0,44.0992,44.0992,43.9941,44.0706,50943.0
2023-05-09 10:20:00,46.09,46.15,46.08,46.12,37147.0,44.061,44.1184,44.0514,44.0897,37147.0
2023-05-09 10:30:00,46.12,46.23,46.12,46.23,55815.0,44.0897,44.1948,44.0897,44.1948,55815.0
2023-05-09 10:40:00,46.22,46.29,46.2,46.27,68066.0,44.1853,44.2522,44.1662,44.2331,68066.0
2023-05-09 10:50:00,46.28,46.29,46.24,46.28,64986.0,44.2426,44.2522,44.2044,44.2426,64986.0
2023-05-09 11:00:00,46.28,46.35,46.28,46.31,64058.0,44.2426,44.3095,44.2426,44.2713,64058.0
2023-05-09 11:10:00,46.32,46.38,46.24,46.34,184932.0,44.2809,44.3382,44.2044,44.3,184932.0
2023-05-09 11:20:00,46.34,46.35,46.17,46.18,46582.0,44.3,44.3095,44.1375,44.147,46582.0
2023-05-09 11:30:00,46.18,46.2,46.09,46.09,37777.0,44.147,44.1662,44.061,44.061,37777.0
2023-05-09 11:40:00,46.09,46.11,46.01,46.02,37138.0,44.061,44.0801,43.9845,43.9941,37138.0
2023-05-09 11:50:00,46.02,46.02,45.88,45.92,38504.0,43.9941,43.9941,43.8602,43.8985,38504.0
2023-05-09 12:00:00,45.92,45.97,45.91,45.96,48703.0,43.8985,43.9463,43.8889,43.9367,48703.0
2023-05-09 12:10:00,45.95,45.95,45.79,45.83,40016.0,43.9272,43.9272,43.7742,43.8124,40016.0
2023-05-09 12:20:00,45.82,45.87,45.8,45.8,33540.0,43.8029,43.8507,43.7838,43.7838,33540.0
2023-05-09 12:30:00,45.81,45.85,45.76,45.78,29801.0,43.7933,43.8316,43.7455,43.7646,29801.0
2023-05-09 12:40:00,45.79,45.82,45.73,45.74,26788.0,43.7742,43.8029,43.7168,43.7264,26788.0
2023-05-09 12:50:00,45.74,45.83,45.72,45.8,25983.0,43.7264,43.8124,43.7073,43.7838,25983.0
2023-05-09 13:00:00,45.81,45.82,45.76,45.78,24155.0,43.7933,43.8029,43.7455,43.7646,24155.0
2023-05-09 13:10:00,45.78,45.79,45.73,45.76,23374.0,43.7646,43.7742,43.7168,43.7455,23374.0
2023-05-09 13:20:00,45.76,45.8,45.75,45.77,27171.0,43.7455,43.7838,43.736,43.7551,27171.0
2023-05-09 13:30:00,45.77,45.78,45.64,45.66,46980.0,43.7551,43.7646,43.6308,43.6499,46980.0
2023-05-09 13:40:00,45.66,45.77,45.64,45.77,49075.0,43.6499,43.7551,43.6308,43.7551,49075.0
2023-05-09 13:50:00,45.77,45.87,45.76,45.86,35993.0,43.7551,43.8507,43.7455,43.8411,35993.0
2023-05-09 14:00:00,45.87,45.9,45.8,45.82,31100.0,43.8507,43.8794,43.7838,43.8029,31100.0
2023-05-09 14:10:00,45.82,45.86,45.81,45.84,22326.0,43.8029,43.8411,43.7933,43.822,22326.0
2023-05-09 14:20:00,45.84,45.88,45.8,45.81,28410.0,43.822,43.8602,43.7838,43.7933,28410.0
2023-05-09 14:30:00,45.82,45.83,45.75,45.77,33192.0,43.8029,43.8124,43.736,43.7551,33192.0
2023-05-09 14:40:00,45.77,45.88,45.77,45.87,32620.0,43.7551,43.8602,43.7551,43.8507,32620.0
2023-05-09 14:50:00,45.88,45.88,45.75,45.8,38669.0,43.8602,43.8602,43.736,43.7838,38669.0
2023-05-09 15:00:00,45.81,45.85,45.79,45.8,42388.0,43.7933,43.8316,43.7742,43.7838,42388.0
2023-05-09 15:10:00,45.8,45.84,45.77,45.77,72881.0,43.7838,43.822,43.7551,43.7551,72881.0
2023-05-09 15:20:00,45.76,45.82,45.73,45.79,48868.0,43.7455,43.8029,43.7168,43.7742,48868.0
2023-05-09 15:30:00,45.78,45.82,45.75,45.77,77573.0,43.7646,43.8029,43.736,43.7551,77573.0
2023-05-09 15:40:00,45.78,45.78,45.7,45.73,100637.0,43.7646,43.7646,43.6882,43.7168,100637.0
2023-05-09 15:50:00,45.74,45.85,45.72,45.8,518875.0,43.7264,43.8316,43.7073,43.7838,518875.0
2023-05-10 09:30:00,46.21,46.35,46.08,46.1,84463.0,44.1757,44.3095,44.0514,44.0706,84463.0
2023-05-10 09:40:00,46.09,46.13,45.89,45.92,57163.0,44.061,44.0992,43.8698,43.8985,57163.0
2023-05-10 09:50:00,45.94,45.98,45.77,45.94,38099.0,43.9176,43.9558,43.7551,43.9176,38099.0
2023-05-10 10:00:00,45.93,46.12,45.93,46.05,48170.0,43.908,44.0897,43.908,44.0228,48170.0
2023-05-10 10:10:00,46.05,46.13,45.87,45.89,51643.0,44.0228,44.0992,43.8507,43.8698,51643.0
2023-05-10 10:20:00,45.89,45.97,45.88,45.89,37098.0,43.8698,43.9463,43.8602,43.8698,37098.0
2023-05-10 10:30:00,45.9,45.96,45.8,45.83,40377.0,43.8794,43.9367,43.7838,43.8124,40377.0
2023-05-10 10:40:00,45.84,45.89,45.59,45.66,45339.0,43.822,43.8698,43.583,43.6499,45339.0
2023-05-10 10:50:00,45.66,45.66,45.52,45.58,37317.0,43.6499,43.6499,43.5161,43.5734,37317.0
2023-05-10 11:00:00,45.59,45.69,45.58,45.69,23221.0,43.583,43.6786,43.5734,43.6786,23221.0
2023-05-10 11:10:00,45.69,45.78,45.66,45.77,19916.0,43.6786,43.7646,43.6499,43.7551,19916.0
2023-05-10 11:20:00,45.77,45.86,45.77,45.86,20212.0,43.7551,43.8411,43.7551,43.8411,20212.0
2023-05-10 11:30:00,45.87,45.93,45.84,45.84,28472.0,43.8507,43.908,43.822,43.822,28472.0
2023-05-10 11:40:00,45.85,45.91,45.82,45.82,28896.0,43.8316,43.8889,43.8029,43.8029,28896.0
2023-05-10 11:50:00,45.81,45.83,45.77,45.78,35047.0,43.7933,43.8124,43.7551,43.7646,35047.0
2023-05-10 12:00:00,45.77,45.77,45.67,45.7,17648.0,43.7551,43.7551,43.6595,43.6882,17648.0
2023-05-10 12:10:00,45.68,45.72,45.65,45.66,25812.0,43.669,43.7073,43.6404,43.6499,25812.0
2023-05-10 12:20:00,45.66,45.69,45.63,45.67,12311.0,43.6499,43.6786,43.6212,43.6595,12311.0
2023-05-10 12:30:00,45.68,45.69,45.55,45.6,21540.0,43.669,43.6786,43.5448,43.5926,21540.0
2023-05-10 12:40:00,45.61,45.63,45.52,45.53,17742.0,43.6021,43.6212,43.5161,43.5256,17742.0
2023-05-10 12:50:00,45.52,45.57,45.34,45.41,36493.0,43.5161,43.5639,43.344,43.4109,36493.0
2023-05-10 13:00:00,45.4,45.48,45.38,45.43,35883.0,43.4014,43.4778,43.3822,43.43,35883.0
2023-05-10 13:10:00,45.42,45.44,45.33,45.33,22282.0,43.4205,43.4396,43.3345,43.3345,22282.0
2023-05-10 13:20:00,45.34,45.35,45.23,45.29,43743.0,43.344,43.3536,43.2389,43.2962,43743.0
2023-05-10 13:30:00,45.28,45.34,45.25,45.26,21567.0,43.2867,43.344,43.258,43.2675,21567.0
2023-05-10 13:40:00,45.26,45.4,45.26,45.4,27848.0,43.2675,43.4014,43.2675,43.4014,27848.0
2023-05-10 13:50:00,45.39,45.45,45.36,45.45,21831.0,43.3918,43.4492,43.3631,43.4492,21831.0
2023-05-10 14:00:00,45.44,45.5,45.44,45.48,22469.0,43.4396,43.497,43.4396,43.4778,22469.0
2023-05-10 14:10:00,45.49,45.52,45.47,45.51,20516.0,43.4874,43.5161,43.4683,43.5065,20516.0
2023-05-10 14:20:00,45.51,45.52,45.36,45.49,56538.0,43.5065,43.5161,43.3631,43.4874,56538.0
2023-05-10 14:30:00,45.49,45.55,45.48,45.55,24906.0,43.4874,43.5448,43.4778,43.5448,24906.0
2023-05-10 14:40:00,45.56,45.61,45.51,45.52,31727.0,43.5543,43.6021,43.5065,43.5161,31727.0
2023-05-10 14:50:00,45.52,45.58,45.52,45.58,35056.0,43.5161,43.5734,43.5161,43.5734,35056.0
2023-05-10 15:00:00,45.58,45.65,45.54,45.62,51676.0,43.5734,43.6404,43.5352,43.6117,51676.0
2023-05-10 15:10:00,45.62,45.68,45.59,45.68,47658.0,43.6117,43.669,43.583,43.669,47658.0
2023-05-10 15:20:00,45.68,45.81,45.68,45.78,62146.0,43.669,43.7933,43.669,43.7646,62146.0
2023-05-10 15:30:00,45.78,45.87,45.75,45.82,62154.0,43.7646,43.8507,43.736,43.8029,62154.0
2023-05-10 15:40:00,45.83,45.92,45.78,45.82,104570.0,43.8124,43.8985,43.7646,43.8029,104570.0
2023-05-10 15:50:00,45.8,45.88,45.75,45.82,346584.0,43.7838,43.8602,43.736,43.8029,346584.0
2023-05-11 09:30:00,45.83,45.87,45.51,45.73,98145.0,43.8124,43.8507,43.5065,43.7168,98145.0
2023-05-11 09:40:00,45.74,45.9,45.67,45.73,86725.0,43.7264,43.8794,43.6595,43.7168,86725.0
2023-05-11 09:50:00,45.71,45.87,45.69,45.73,85151.0,43.6977,43.8507,43.6786,43.7168,85151.0
2023-05-11 10:00:00,45.73,45.8,45.68,45.75,95823.0,43.7168,43.7838,43.669,43.736,95823.0
2023-05-11 10:10:00,45.75,45.77,45.56,45.58,147848.0,43.736,43.7551,43.5543,43.5734,147848.0
2023-05-11 10:20:00,45.57,45.79,45.51,45.77,59369.0,43.5639,43.7742,43.5065,43.7551,59369.0
2023-05-11 10:30:00,45.76,45.84,45.68,45.75,63111.0,43.7455,43.822,43.669,43.736,63111.0
2023-05-11 10:40:00,45.73,45.85,45.68,45.81,50160.0,43.7168,43.8316,43.669,43.7933,50160.0
2023-05-11 10:50:00,45.8,45.89,45.75,45.84,57407.0,43.7838,43.8698,43.736,43.822,57407.0
2023-05-11 11:00:00,45.84,45.86,45.7,45.71,55929.0,43.822,43.8411,43.6882,43.6977,55929.0
2023-05-11 11:10:00,45.7,45.75,45.62,45.66,41670.0,43.6882,43.736,43.6117,43.6499,41670.0
2023-05-11 11:20:00,45.66,45.77,45.65,45.73,38962.0,43.6499,43.7551,43.6404,43.7168,38962.0
2023-05-11 11:30:00,45.74,45.83,45.73,45.73,48534.0,43.7264,43.8124,43.7168,43.7168,48534.0
2023-05-11 11:40:00,45.74,45.81,45.68,45.69,37131.0,43.7264,43.7933,43.669,43.6786,37131.0
2023-05-11 11:50:00,45.69,45.77,45.66,45.77,43142.0,43.6786,43.7551,43.6499,43.7551,43142.0
2023-05-11 12:00:00,45.77,45.79,45.61,45.64,51098.0,43.7551,43.7742,43.6021,43.6308,51098.0
2023-05-11 12:10:00,45.63,45.63,45.47,45.52,81088.0,43.6212,43.6212,43.4683,43.5161,81088.0
2023-05-11 12:20:00,45.52,45.6,45.46,45.48,77793.0,43.5161,43.5926,43.4587,43.4778,77793.0
2023-05-11 12:30:00,45.48,45.56,45.46,45.54,53887.0,43.4778,43.5543,43.4587,43.5352,53887.0
2023-05-11 12:40:00,45.53,45.55,45.5,45.52,55184.0,43.5256,43.5448,43.497,43.5161,55184.0
2023-05-11 12:50:00,45.52,45.64,45.51,45.61,63660.0,43.5161,43.6308,43.5065,43.6021,63660.0
2023-05-11 13:00:00,45.62,45.62,45.52,45.58,52170.0,43.6117,43.6117,43.5161,43.5734,52170.0
2023-05-11 13:10:00,45.59,45.68,45.57,45.66,55394.0,43.583,43.669,43.5639,43.6499,55394.0
2023-05-11 13:20:00,45.66,45.7,45.59,45.66,34698.0,43.6499,43.6882,43.583,43.6499,34698.0
2023-05-11 13:30:00,45.66,45.7,45.62,45.69,33478.0,43.6499,43.6882,43.6117,43.6786,33478.0
2023-05-11 13:40:00,45.68,45.69,45.52,45.53,82552.0,43.669,43.6786,43.5161,43.5256,82552.0
2023-05-11 13:50:00,45.52,45.67,45.5,45.67,27404.0,43.5161,43.6595,43.497,43.6595,27404.0
2023-05-11 14:00:00,45.67,45.69,45.59,45.62,25564.0,43.6595,43.6786,43.583,43.6117,25564.0
2023-05-11 14:10:00,45.63,45.69,45.61,45.64,77198.0,43.6212,43.6786,43.6021,43.6308,77198.0
2023-05-11 14:20:00,45.63,45.7,45.61,45.66,31486.0,43.6212,43.6882,43.6021,43.6499,31486.0
2023-05-11 14:30:00,45.67,45.7,45.65,45.69,26358.0,43.6595,43.6882,43.6404,43.6786,26358.0
2023-05-11 14:40:00,45.7,45.77,45.68,45.75,40117.0,43.6882,43.7551,43.669,43.736,40117.0
2023-05-11 14:50:00,45.74,45.75,45.69,45.74,28008.0,43.7264,43.736,43.6786,43.7264,28008.0
2023-05-11 15:00:00,45.75,45.78,45.72,45.78,39183.0,43.736,43.7646,43.7073,43.7646,39183.0
2023-05-11 15:10:00,45.78,45.81,45.74,45.78,53674.0,43.7646,43.7933,43.7264,43.7646,53674.0
2023-05-11 15:20:00,45.77,45.81,45.75,45.79,62477.0,43.7551,43.7933,43.736,43.7742,62477.0
2023-05-11 15:30:00,45.79,45.82,45.75,45.78,80432.0,43.7742,43.8029,43.736,43.7646,80432.0
2023-05-11 15:40:00,45.77,45.81,45.74,45.79,120090.0,43.7551,43.7933,43.7264,43.7742,120090.0
2023-05-11 15:50:00,45.79,45.82,45.73,45.78,348697.0,43.7742,43.8029,43.7168,43.7646,348697.0
2023-05-12 09:30:00,45.7,45.83,45.57,45.63,112540.0,43.6882,43.8124,43.5639,43.6212,112540.0
2023-05-12 09:40:00,45.63,45.7,45.29,45.33,49433.0,43.6212,43.6882,43.2962,43.3345,49433.0
2023-05-12 09:50:00,45.33,45.43,45.15,45.19,46069.0,43.3345,43.43,43.1624,43.2006,46069.0
2023-05-12 10:00:00,45.13,45.21,44.84,44.91,124011.0,43.1433,43.2197,42.866,42.9329,124011.0
2023-05-12 10:10:00,44.91,45.17,44.88,45.16,103625.0,42.9329,43.1815,42.9043,43.1719,103625.0
2023-05-12 10:20:00,45.16,45.17,44.99,45.0,48987.0,43.1719,43.1815,43.0094,43.019,48987.0
2023-05-12 10:30:00,44.99,45.08,44.97,45.04,37747.0,43.0094,43.0955,42.9903,43.0572,37747.0
2023-05-12 10:40:00,45.04,45.1,44.98,45.02,50853.0,43.0572,43.1146,42.9999,43.0381,50853.0
2023-05-12 10:50:00,45.02,45.06,44.99,45.03,32872.0,43.0381,43.0763,43.0094,43.0477,32872.0
2023-05-12 11:00:00,45.04,45.14,44.99,45.07,35580.0,43.0572,43.1528,43.0094,43.0859,35580.0
2023-05-12 11:10:00,45.08,45.1,44.96,45.0,39062.0,43.0955,43.1146,42.9807,43.019,39062.0
2023-05-12 11:20:00,44.99,45.05,44.98,45.02,31154.0,43.0094,43.0668,42.9999,43.0381,31154.0
2023-05-12 11:30:00,45.02,45.05,44.94,44.97,33544.0,43.0381,43.0668,42.9616,42.9903,33544.0
2023-05-12 11:40:00,44.96,44.99,44.93,44.96,47756.0,42.9807,43.0094,42.9521,42.9807,47756.0
2023-05-12 11:50:00,44.97,45.03,44.96,45.03,25746.0,42.9903,43.0477,42.9807,43.0477,25746.0
2023-05-12 12:00:00,45.03,45.05,44.94,44.97,40232.0,43.0477,43.0668,42.9616,42.9903,40232.0
2023-05-12 12:10:00,44.97,44.98,44.85,44.92,57804.0,42.9903,42.9999,42.8756,42.9425,57804.0
2023-05-12 12:20:00,44.91,44.93,44.83,44.9,29913.0,42.9329,42.9521,42.8565,42.9234,29913.0
2023-05-12 12:30:00,44.9,44.99,44.88,44.91,29402.0,42.9234,43.0094,42.9043,42.9329,29402.0
2023-05-12 12:40:00,44.91,44.92,44.72,44.73,48258.0,42.9329,42.9425,42.7513,42.7609,48258.0
2023-05-12 12:50:00,44.73,44.78,44.71,44.74,33402.0,42.7609,42.8087,42.7417,42.7704,33402.0
2023-05-12 13:00:00,44.74,44.79,44.7,44.76,28608.0,42.7704,42.8182,42.7322,42.7895,28608.0
2023-05-12 13:10:00,44.77,44.81,44.74,44.76,29919.0,42.7991,42.8373,42.7704,42.7895,29919.0
2023-05-12 13:20:00,44.76,44.89,44.74,44.84,25807.0,42.7895,42.9138,42.7704,42.866,25807.0
2023-05-12 13:30:00,44.84,44.9,44.75,44.75,62294.0,42.866,42.9234,42.78,42.78,62294.0
2023-05-12 13:40:00,44.76,44.82,44.74,44.79,39452.0,42.7895,42.8469,42.7704,42.8182,39452.0
2023-05-12 13:50:00,44.79,44.8,44.7,44.71,62080.0,42.8182,42.8278,42.7322,42.7417,62080.0
2023-05-12 14:00:00,44.69,44.77,44.68,44.76,44245.0,42.7226,42.7991,42.7131,42.7895,44245.0
2023-05-12 14:10:00,44.76,44.78,44.68,44.69,37412.0,42.7895,42.8087,42.7131,42.7226,37412.0
2023-05-12 14:20:00,44.69,44.78,44.66,44.74,40567.0,42.7226,42.8087,42.6939,42.7704,40567.0
2023-05-12 14:30:00,44.74,44.76,44.66,44.68,34637.0,42.7704,42.7895,42.6939,42.7131,34637.0
2023-05-12 14:40:00,44.68,44.72,44.63,44.7,40311.0,42.7131,42.7513,42.6653,42.7322,40311.0
2023-05-12 14:50:00,44.71,44.76,44.7,44.76,37791.0,42.7417,42.7895,42.7322,42.7895,37791.0
2023-05-12 15:00:00,44.76,44.84,44.75,44.82,53267.0,42.7895,42.866,42.78,42.8469,53267.0
2023-05-12 15:10:00,44.81,44.84,44.78,44.83,53451.0,42.8373,42.866,42.8087,42.8565,53451.0
2023-05-12 15:20:00,44.83,44.86,44.81,44.84,62886.0,42.8565,42.8851,42.8373,42.866,62886.0
2023-05-12 15:30:00,44.84,44.91,44.81,44.83,104642.0,42.866,42.9329,42.8373,42.8565,104642.0
2023-05-12 15:40:00,44.83,44.9,44.79,44.88,161627.0,42.8565,42.9234,42.8182,42.9043,161627.0
2023-05-12 15:50:00,44.87,44.95,44.84,44.92,371785.0,42.8947,42.9712,42.866,42.9425,371785.0
2023-05-15 09:30:00,44.91,44.98,44.56,44.62,109920.0,42.9329,42.9999,42.5983,42.6557,109920.0
2023-05-15 09:40:00,44.62,44.89,44.61,44.86,83842.0,42.6557,42.9138,42.6461,42.8851,83842.0
2023-05-15 09:50:00,44.86,44.9,44.75,44.78,43764.0,42.8851,42.9234,42.78,42.8087,43764.0
2023-05-15 10:00:00,44.78,44.87,44.66,44.71,65633.0,42.8087,42.8947,42.6939,42.7417,65633.0
2023-05-15 10:10:00,44.71,44.85,44.7,44.82,51914.0,42.7417,42.8756,42.7322,42.8469,51914.0
2023-05-15 10:20:00,44.82,44.97,44.81,44.93,50129.0,42.8469,42.9903,42.8373,42.9521,50129.0
2023-05-15 10:30:00,44.92,45.03,44.9,44.95,109499.0,42.9425,43.0477,42.9234,42.9712,109499.0
2023-05-15 10:40:00,44.95,44.97,44.89,44.93,80611.0,42.9712,42.9903,42.9138,42.9521,80611.0
2023-05-15 10:50:00,44.93,45.13,44.93,45.05,54315.0,42.9521,43.1433,42.9521,43.0668,54315.0
2023-05-15 11:00:00,45.05,45.24,45.05,45.24,53349.0,43.0668,43.2484,43.0668,43.2484,53349.0
2023-05-15 11:10:00,45.23,45.28,45.2,45.27,62624.0,43.2389,43.2867,43.2102,43.2771,62624.0
2023-05-15 11:20:00,45.27,45.29,45.21,45.22,54855.0,43.2771,43.2962,43.2197,43.2293,54855.0
2023-05-15 11:30:00,45.22,45.28,45.18,45.21,76652.0,43.2293,43.2867,43.1911,43.2197,76652.0
2023-05-15 11:40:00,45.21,45.27,45.16,45.27,53916.0,43.2197,43.2771,43.1719,43.2771,53916.0
2023-05-15 11:50:00,45.28,45.31,45.23,45.29,50195.0,43.2867,43.3153,43.2389,43.2962,50195.0
2023-05-15 12:00:00,45.28,45.29,45.21,45.26,62285.0,43.2867,43.2962,43.2197,43.2675,62285.0
2023-05-15 12:10:00,45.25,45.27,45.2,45.25,52588.0,43.258,43.2771,43.2102,43.258,52588.0
2023-05-15 12:20:00,45.25,45.27,45.2,45.23,52527.0,43.258,43.2771,43.2102,43.2389,52527.0
2023-05-15 12:30:00,45.23,45.29,45.22,45.27,46372.0,43.2389,43.2962,43.2293,43.2771,46372.0
2023-05-15 12:40:00,45.28,45.36,45.27,45.34,47224.0,43.2867,43.3631,43.2771,43.344,47224.0
2023-05-15 12:50:00,45.35,45.45,45.34,45.44,45055.0,43.3536,43.4492,43.344,43.4396,45055.0
2023-05-15 13:00:00,45.44,45.44,45.4,45.42,47997.0,43.4396,43.4396,43.4014,43.4205,47997.0
2023-05-15 13:10:00,45.42,45.48,45.39,45.4,41372.0,43.4205,43.4778,43.3918,43.4014,41372.0
2023-05-15 13:20:00,45.39,45.4,45.29,45.29,42269.0,43.3918,43.4014,43.2962,43.2962,42269.0
2023-05-15 13:30:00,45.28,45.3,45.19,45.21,41870.0,43.2867,43.3058,43.2006,43.2197,41870.0
2023-05-15 13:40:00,45.21,45.22,45.14,45.19,48230.0,43.2197,43.2293,43.1528,43.2006,48230.0
2023-05-15 13:50:00,45.19,45.3,45.17,45.28,38274.0,43.2006,43.3058,43.1815,43.2867,38274.0
2023-05-15 14:00:00,45.29,45.33,45.29,45.3,41507.0,43.2962,43.3345,43.2962,43.3058,41507.0
2023-05-15 14:10:00,45.3,45.36,45.25,45.27,78477.0,43.3058,43.3631,43.258,43.2771,78477.0
2023-05-15 14:20:00,45.27,45.28,45.23,45.26,40288.0,43.2771,43.2867,43.2389,43.2675,40288.0
2023-05-15 14:30:00,45.26,45.27,45.16,45.16,44981.0,43.2675,43.2771,43.1719,43.1719,44981.0
2023-05-15 14:40:00,45.17,45.23,45.17,45.22,37607.0,43.1815,43.2389,43.1815,43.2293,37607.0
2023-05-15 14:50:00,45.22,45.22,45.16,45.19,28382.0,43.2293,43.2293,43.1719,43.2006,28382.0
2023-05-15 15:00:00,45.19,45.23,45.16,45.2,37818.0,43.2006,43.2389,43.1719,43.2102,37818.0
2023-05-15 15:10:00,45.19,45.23,45.16,45.21,60091.0,43.2006,43.2389,43.1719,43.2197,60091.0
2023-05-15 15:20:00,45.2,45.21,45.16,45.19,49062.0,43.2102,43.2197,43.1719,43.2006,49062.0
2023-05-15 15:30:00,45.18,45.21,45.13,45.18,93203.0,43.1911,43.2197,43.1433,43.1911,93203.0
2023-05-15 15:40:00,45.18,45.18,45.06,45.08,114432.0,43.1911,43.1911,43.0763,43.0955,114432.0
2023-05-15 15:50:00,45.08,45.2,45.07,45.13,415720.0,43.0955,43.2102,43.0859,43.1433,415720.0
2023-05-16 09:30:00,44.62,44.62,44.06,44.1,200757.0,42.6557,42.6557,42.1204,42.1586,200757.0
2023-05-16 09:40:00,44.09,44.5,44.06,44.26,225018.0,42.149,42.541,42.1204,42.3116,225018.0
2023-05-16 09:50:00,44.27,44.28,43.92,43.98,122255.0,42.3211,42.3307,41.9865,42.0439,122255.0
2023-05-16 10:00:00,43.98,43.99,43.75,43.76,108937.0,42.0439,42.0534,41.824,41.8336,108937.0
2023-05-16 10:10:00,43.78,43.78,43.58,43.63,194372.0,41.8527,41.8527,41.6615,41.7093,194372.0
2023-05-16 10:20:00,43.64,43.85,43.63,43.73,143686.0,41.7188,41.9196,41.7093,41.8049,143686.0
2023-05-16 10:30:00,43.73,43.95,43.73,43.82,121959.0,41.8049,42.0152,41.8049,41.8909,121959.0
2023-05-16 10:40:00,43.82,43.9,43.75,43.76,61367.0,41.8909,41.9674,41.824,41.8336,61367.0
2023-05-16 10:50:00,43.76,43.87,43.72,43.8,79815.0,41.8336,41.9387,41.7953,41.8718,79815.0
2023-05-16 11:00:00,43.81,43.84,43.62,43.63,83766.0,41.8814,41.91,41.6997,41.7093,83766.0
2023-05-16 11:10:00,43.63,43.65,43.47,43.48,140484.0,41.7093,41.7284,41.5563,41.5659,140484.0
2023-05-16 11:20:00,43.48,43.53,43.45,43.51,87488.0,41.5659,41.6137,41.5372,41.5946,87488.0
2023-05-16 11:30:00,43.51,43.52,43.31,43.36,90522.0,41.5946,41.6041,41.4034,41.4512,90522.0
2023-05-16 11:40:00,43.36,43.5,43.31,43.49,51984.0,41.4512,41.585,41.4034,41.5755,51984.0
2023-05-16 11:50:00,43.5,43.64,43.47,43.59,41394.0,41.585,41.7188,41.5563,41.6711,41394.0
2023-05-16 12:00:00,43.59,43.59,43.42,43.43,48641.0,41.6711,41.6711,41.5085,41.5181,48641.0
2023-05-16 12:10:00,43.43,43.49,43.38,43.39,57947.0,41.5181,41.5755,41.4703,41.4799,57947.0
2023-05-16 12:20:00,43.39,43.43,43.29,43.43,82007.0,41.4799,41.5181,41.3843,41.5181,82007.0
2023-05-16 12:30:00,43.44,43.61,43.4,43.59,74425.0,41.5277,41.6902,41.4894,41.6711,74425.0
2023-05-16 12:40:00,43.6,43.66,43.55,43.6,55285.0,41.6806,41.738,41.6328,41.6806,55285.0
2023-05-16 12:50:00,43.6,43.75,43.56,43.73,73566.0,41.6806,41.824,41.6424,41.8049,73566.0
2023-05-16 13:00:00,43.73,43.79,43.7,43.77,38900.0,41.8049,41.8622,41.7762,41.8431,38900.0
2023-05-16 13:10:00,43.77,43.79,43.57,43.58,44207.0,41.8431,41.8622,41.6519,41.6615,44207.0
2023-05-16 13:20:00,43.58,43.59,43.39,43.4,69335.0,41.6615,41.6711,41.4799,41.4894,69335.0
2023-05-16 13:30:00,43.4,43.43,43.32,43.38,46452.0,41.4894,41.5181,41.4129,41.4703,46452.0
2023-05-16 13:40:00,43.37,43.37,43.29,43.3,42705.0,41.4607,41.4607,41.3843,41.3938,42705.0
2023-05-16 13:50:00,43.3,43.3,43.25,43.3,39727.0,41.3938,41.3938,41.346,41.3938,39727.0
2023-05-16 14:00:00,43.3,43.32,43.14,43.21,43516.0,41.3938,41.4129,41.2409,41.3078,43516.0
2023-05-16 14:10:00,43.21,43.26,43.18,43.19,51146.0,41.3078,41.3556,41.2791,41.2887,51146.0
2023-05-16 14:20:00,43.19,43.24,43.18,43.23,61267.0,41.2887,41.3365,41.2791,41.3269,61267.0
2023-05-16 14:30:00,43.23,43.24,43.13,43.2,55334.0,41.3269,41.3365,41.2313,41.2982,55334.0
2023-05-16 14:40:00,43.2,43.29,43.18,43.29,37988.0,41.2982,41.3843,41.2791,41.3843,37988.0
2023-05-16 14:50:00,43.29,43.34,43.27,43.3,66946.0,41.3843,41.4321,41.3651,41.3938,66946.0
2023-05-16 15:00:00,43.3,43.39,43.3,43.36,54230.0,41.3938,41.4799,41.3938,41.4512,54230.0
2023-05-16 15:10:00,43.36,43.39,43.31,43.37,72660.0,41.4512,41.4799,41.4034,41.4607,72660.0
2023-05-16 15:20:00,43.36,43.43,43.34,43.37,60881.0,41.4512,41.5181,41.4321,41.4607,60881.0
2023-05-16 15:30:00,43.36,43.46,43.29,43.31,162438.0,41.4512,41.5468,41.3843,41.4034,162438.0
2023-05-16 15:40:00,43.3,43.31,43.15,43.16,113172.0,41.3938,41.4034,41.2504,41.26,113172.0
2023-05-16 15:50:00,43.16,43.16,43.02,43.03,550570.0,41.26,41.26,41.1261,41.1357,550570.0
2023-05-17 09:30:00,43.06,43.2,42.96,43.04,99478.0,41.1644,41.2982,41.0688,41.1453,99478.0
2023-05-17 09:40:00,43.05,43.24,43.03,43.11,221673.0,41.1548,41.3365,41.1357,41.2122,221673.0
2023-05-17 09:50:00,43.11,43.12,43.0,43.01,53913.0,41.2122,41.2217,41.107,41.1166,53913.0
2023-05-17 10:00:00,43.0,43.41,42.99,43.36,90360.0,41.107,41.499,41.0975,41.4512,90360.0
2023-05-17 10:10:00,43.36,43.41,43.26,43.37,60723.0,41.4512,41.499,41.3556,41.4607,60723.0
2023-05-17 10:20:00,43.37,43.51,43.36,43.46,48878.0,41.4607,41.5946,41.4512,41.5468,48878.0
2023-05-17 10:30:00,43.46,43.54,43.43,43.45,61496.0,41.5468,41.6233,41.5181,41.5372,61496.0
2023-05-17 10:40:00,43.44,43.51,43.4,43.5,87403.0,41.5277,41.5946,41.4894,41.585,87403.0
2023-05-17 10:50:00,43.49,43.6,43.49,43.59,62820.0,41.5755,41.6806,41.5755,41.6711,62820.0
2023-05-17 11:00:00,43.59,43.75,43.59,43.61,53473.0,41.6711,41.824,41.6711,41.6902,53473.0
2023-05-17 11:10:00,43.61,43.8,43.6,43.68,87325.0,41.6902,41.8718,41.6806,41.7571,87325.0
2023-05-17 11:20:00,43.68,43.77,43.61,43.75,37001.0,41.7571,41.8431,41.6902,41.824,37001.0
2023-05-17 11:30:00,43.75,43.76,43.68,43.74,38419.0,41.824,41.8336,41.7571,41.8144,38419.0
2023-05-17 11:40:00,43.75,43.8,43.7,43.71,34497.0,41.824,41.8718,41.7762,41.7858,34497.0
2023-05-17 11:50:00,43.72,43.74,43.67,43.71,34946.0,41.7953,41.8144,41.7475,41.7858,34946.0
2023-05-17 12:00:00,43.7,43.77,43.68,43.73,34483.0,41.7762,41.8431,41.7571,41.8049,34483.0
2023-05-17 12:10:00,43.73,43.79,43.73,43.74,33389.0,41.8049,41.8622,41.8049,41.8144,33389.0
2023-05-17 12:20:00,43.75,43.78,43.71,43.76,30094.0,41.824,41.8527,41.7858,41.8336,30094.0
2023-05-17 12:30:00,43.76,43.82,43.75,43.79,38772.0,41.8336,41.8909,41.824,41.8622,38772.0
2023-05-17 12:40:00,43.79,43.87,43.76,43.86,39047.0,41.8622,41.9387,41.8336,41.9292,39047.0
2023-05-17 12:50:00,43.86,43.9,43.82,43.9,49540.0,41.9292,41.9674,41.8909,41.9674,49540.0
2023-05-17 13:00:00,43.9,43.96,43.89,43.91,31372.0,41.9674,42.0248,41.9578,41.977,31372.0
2023-05-17 13:10:00,43.9,43.91,43.83,43.88,38090.0,41.9674,41.977,41.9005,41.9483,38090.0
2023-05-17 13:20:00,43.88,43.95,43.88,43.92,34611.0,41.9483,42.0152,41.9483,41.9865,34611.0
2023-05-17 13:30:00,43.91,43.96,43.86,43.88,43767.0,41.977,42.0248,41.9292,41.9483,43767.0
2023-05-17 13:40:00,43.88,43.93,43.86,43.91,34583.0,41.9483,41.9961,41.9292,41.977,34583.0
2023-05-17 13:50:00,43.91,43.93,43.87,43.89,26459.0,41.977,41.9961,41.9387,41.9578,26459.0
2023-05-17 14:00:00,43.89,43.91,43.85,43.86,36455.0,41.9578,41.977,41.9196,41.9292,36455.0
2023-05-17 14:10:00,43.85,43.91,43.84,43.87,54479.0,41.9196,41.977,41.91,41.9387,54479.0
2023-05-17 14:20:00,43.87,43.87,43.76,43.84,140562.0,41.9387,41.9387,41.8336,41.91,140562.0
2023-05-17 14:30:00,43.84,43.88,43.76,43.86,45145.0,41.91,41.9483,41.8336,41.9292,45145.0
2023-05-17 14:40:00,43.86,43.88,43.79,43.86,42159.0,41.9292,41.9483,41.8622,41.9292,42159.0
2023-05-17 14:50:00,43.85,43.86,43.76,43.77,86077.0,41.9196,41.9292,41.8336,41.8431,86077.0
2023-05-17 15:00:00,43.77,43.88,43.75,43.87,57069.0,41.8431,41.9483,41.824,41.9387,57069.0
2023-05-17 15:10:00,43.87,43.92,43.86,43.88,65418.0,41.9387,41.9865,41.9292,41.9483,65418.0
2023-05-17 15:20:00,43.88,43.9,43.78,43.82,56523.0,41.9483,41.9674,41.8527,41.8909,56523.0
2023-05-17 15:30:00,43.82,43.87,43.8,43.87,82821.0,41.8909,41.9387,41.8718,41.9387,82821.0
2023-05-17 15:40:00,43.86,43.91,43.85,43.9,107951.0,41.9292,41.977,41.9196,41.9674,107951.0
2023-05-17 15:50:00,43.91,43.95,43.82,43.87,490289.0,41.977,42.0152,41.8909,41.9387,490289.0
2023-05-18 09:30:00,43.81,43.81,43.44,43.77,74980.0,41.8814,41.8814,41.5277,41.8431,74980.0
2023-05-18 09:40:00,43.76,43.9,43.52,43.54,84242.0,41.8336,41.9674,41.6041,41.6233,84242.0
2023-05-18 09:50:00,43.53,43.7,43.51,43.67,55751.0,41.6137,41.7762,41.5946,41.7475,55751.0
2023-05-18 10:00:00,43.68,43.69,43.59,43.65,41830.0,41.7571,41.7666,41.6711,41.7284,41830.0
2023-05-18 10:10:00,43.65,43.76,43.64,43.7,41759.0,41.7284,41.8336,41.7188,41.7762,41759.0
2023-05-18 10:20:00,43.71,43.84,43.7,43.84,40308.0,41.7858,41.91,41.7762,41.91,40308.0
2023-05-18 10:30:00,43.84,43.91,43.84,43.89,35660.0,41.91,41.977,41.91,41.9578,35660.0
2023-05-18 10:40:00,43.88,43.89,43.75,43.89,46651.0,41.9483,41.9578,41.824,41.9578,46651.0
2023-05-18 10:50:00,43.89,43.91,43.85,43.89,37789.0,41.9578,41.977,41.9196,41.9578,37789.0
2023-05-18 11:00:00,43.91,43.98,43.89,43.97,42523.0,41.977,42.0439,41.9578,42.0343,42523.0
2023-05-18 11:10:00,43.96,44.06,43.96,44.03,38948.0,42.0248,42.1204,42.0248,42.0917,38948.0
2023-05-18 11:20:00,44.03,44.07,44.01,44.02,44446.0,42.0917,42.1299,42.0726,42.0821,44446.0
2023-05-18 11:30:00,44.01,44.02,43.86,43.87,30914.0,42.0726,42.0821,41.9292,41.9387,30914.0
2023-05-18 11:40:00,43.87,44.0,43.86,43.97,29211.0,41.9387,42.063,41.9292,42.0343,29211.0
2023-05-18 11:50:00,43.98,44.04,43.84,43.87,68469.0,42.0439,42.1012,41.91,41.9387,68469.0
2023-05-18 12:00:00,43.86,43.93,43.81,43.85,30296.0,41.9292,41.9961,41.8814,41.9196,30296.0
2023-05-18 12:10:00,43.84,43.88,43.68,43.83,50131.0,41.91,41.9483,41.7571,41.9005,50131.0
2023-05-18 12:20:00,43.83,43.85,43.74,43.77,41757.0,41.9005,41.9196,41.8144,41.8431,41757.0
2023-05-18 12:30:00,43.77,43.81,43.74,43.77,34015.0,41.8431,41.8814,41.8144,41.8431,34015.0
2023-05-18 12:40:00,43.78,43.87,43.77,43.84,33291.0,41.8527,41.9387,41.8431,41.91,33291.0
2023-05-18 12:50:00,43.83,43.86,43.79,43.86,39168.0,41.9005,41.9292,41.8622,41.9292,39168.0
2023-05-18 13:00:00,43.86,43.91,43.86,43.9,35252.0,41.9292,41.977,41.9292,41.9674,35252.0
2023-05-18 13:10:00,43.9,43.91,43.86,43.91,22488.0,41.9674,41.977,41.9292,41.977,22488.0
2023-05-18 13:20:00,43.91,43.97,43.82,43.82,64753.0,41.977,42.0343,41.8909,41.8909,64753.0
2023-05-18 13:30:00,43.8,43.88,43.77,43.87,37589.0,41.8718,41.9483,41.8431,41.9387,37589.0
2023-05-18 13:40:00,43.87,43.89,43.76,43.84,26221.0,41.9387,41.9578,41.8336,41.91,26221.0
2023-05-18 13:50:00,43.84,43.85,43.71,43.76,31949.0,41.91,41.9196,41.7858,41.8336,31949.0
2023-05-18 14:00:00,43.75,43.79,43.73,43.76,43356.0,41.824,41.8622,41.8049,41.8336,43356.0
2023-05-18 14:10:00,43.76,43.9,43.74,43.9,47180.0,41.8336,41.9674,41.8144,41.9674,47180.0
2023-05-18 14:20:00,43.9,43.95,43.89,43.91,49897.0,41.9674,42.0152,41.9578,41.977,49897.0
2023-05-18 14:30:00,43.91,43.93,43.85,43.87,35065.0,41.977,41.9961,41.9196,41.9387,35065.0
2023-05-18 14:40:00,43.87,43.87,43.83,43.84,41288.0,41.9387,41.9387,41.9005,41.91,41288.0
2023-05-18 14:50:00,43.85,43.87,43.8,43.82,42779.0,41.9196,41.9387,41.8718,41.8909,42779.0
2023-05-18 15:00:00,43.82,43.88,43.77,43.84,53809.0,41.8909,41.9483,41.8431,41.91,53809.0
2023-05-18 15:10:00,43.84,43.97,43.84,43.96,60210.0,41.91,42.0343,41.91,42.0248,60210.0
2023-05-18 15:20:00,43.96,43.96,43.87,43.91,44943.0,42.0248,42.0248,41.9387,41.977,44943.0
2023-05-18 15:30:00,43.91,44.0,43.9,43.98,67317.0,41.977,42.063,41.9674,42.0439,67317.0
2023-05-18 15:40:00,43.98,44.1,43.97,44.09,74007.0,42.0439,42.1586,42.0343,42.149,74007.0
2023-05-18 15:50:00,44.09,44.18,44.07,44.12,298465.0,42.149,42.2351,42.1299,42.1777,298465.0
2023-05-19 09:30:00,44.09,44.13,43.96,44.02,155017.0,42.149,42.1873,42.0248,42.0821,155017.0
2023-05-19 09:40:00,44.01,44.17,43.99,44.15,50062.0,42.0726,42.2255,42.0534,42.2064,50062.0
2023-05-19 09:50:00,44.16,44.19,44.1,44.16,38698.0,42.216,42.2446,42.1586,42.216,38698.0
2023-05-19 10:00:00,44.16,44.16,43.98,44.09,59006.0,42.216,42.216,42.0439,42.149,59006.0
2023-05-19 10:10:00,44.09,44.12,44.03,44.11,35700.0,42.149,42.1777,42.0917,42.1682,35700.0
2023-05-19 10:20:00,44.11,44.12,43.91,43.92,52827.0,42.1682,42.1777,41.977,41.9865,52827.0
2023-05-19 10:30:00,43.92,43.95,43.84,43.89,81646.0,41.9865,42.0152,41.91,41.9578,81646.0
2023-05-19 10:40:00,43.88,43.9,43.84,43.86,35265.0,41.9483,41.9674,41.91,41.9292,35265.0
2023-05-19 10:50:00,43.86,43.91,43.84,43.9,65200.0,41.9292,41.977,41.91,41.9674,65200.0
2023-05-19 11:00:00,43.9,43.95,43.82,43.84,41650.0,41.9674,42.0152,41.8909,41.91,41650.0
2023-05-19 11:10:00,43.83,43.9,43.69,43.73,71836.0,41.9005,41.9674,41.7666,41.8049,71836.0
2023-05-19 11:20:00,43.73,43.81,43.65,43.66,37918.0,41.8049,41.8814,41.7284,41.738,37918.0
2023-05-19 11:30:00,43.66,43.67,43.51,43.55,31084.0,41.738,41.7475,41.5946,41.6328,31084.0
2023-05-19 11:40:00,43.54,43.59,43.49,43.55,40356.0,41.6233,41.6711,41.5755,41.6328,40356.0
2023-05-19 11:50:00,43.55,43.55,43.46,43.49,56497.0,41.6328,41.6328,41.5468,41.5755,56497.0
2023-05-19 12:00:00,43.48,43.51,43.42,43.49,38556.0,41.5659,41.5946,41.5085,41.5755,38556.0
2023-05-19 12:10:00,43.49,43.56,43.4,43.52,45350.0,41.5755,41.6424,41.4894,41.6041,45350.0
2023-05-19 12:20:00,43.54,43.59,43.48,43.5,30652.0,41.6233,41.6711,41.5659,41.585,30652.0
2023-05-19 12:30:00,43.49,43.49,43.3,43.37,64004.0,41.5755,41.5755,41.3938,41.4607,64004.0
2023-05-19 12:40:00,43.37,43.4,43.35,43.4,33791.0,41.4607,41.4894,41.4416,41.4894,33791.0
2023-05-19 12:50:00,43.4,43.41,43.37,43.39,63578.0,41.4894,41.499,41.4607,41.4799,63578.0
2023-05-19 13:00:00,43.39,43.42,43.31,43.32,102767.0,41.4799,41.5085,41.4034,41.4129,102767.0
2023-05-19 13:10:00,43.32,43.34,43.25,43.34,30632.0,41.4129,41.4321,41.346,41.4321,30632.0
2023-05-19 13:20:00,43.33,43.38,43.3,43.36,42178.0,41.4225,41.4703,41.3938,41.4512,42178.0
2023-05-19 13:30:00,43.36,43.4,43.34,43.37,45736.0,41.4512,41.4894,41.4321,41.4607,45736.0
2023-05-19 13:40:00,43.37,43.38,43.31,43.33,42973.0,41.4607,41.4703,41.4034,41.4225,42973.0
2023-05-19 13:50:00,43.33,43.33,43.24,43.25,37968.0,41.4225,41.4225,41.3365,41.346,37968.0
2023-05-19 14:00:00,43.25,43.29,43.23,43.27,43053.0,41.346,41.3843,41.3269,41.3651,43053.0
2023-05-19 14:10:00,43.26,43.27,43.17,43.26,49759.0,41.3556,41.3651,41.2695,41.3556,49759.0
2023-05-19 14:20:00,43.27,43.28,43.18,43.19,41942.0,41.3651,41.3747,41.2791,41.2887,41942.0
2023-05-19 14:30:00,43.19,43.25,43.17,43.23,52417.0,41.2887,41.346,41.2695,41.3269,52417.0
2023-05-19 14:40:00,43.23,43.24,43.15,43.15,75794.0,41.3269,41.3365,41.2504,41.2504,75794.0
2023-05-19 14:50:00,43.15,43.27,43.15,43.25,96071.0,41.2504,41.3651,41.2504,41.346,96071.0
2023-05-19 15:00:00,43.25,43.35,43.25,43.31,125981.0,41.346,41.4416,41.346,41.4034,125981.0
2023-05-19 15:10:00,43.32,43.43,43.31,43.38,132477.0,41.4129,41.5181,41.4034,41.4703,132477.0
2023-05-19 15:20:00,43.38,43.38,43.28,43.31,88801.0,41.4703,41.4703,41.3747,41.4034,88801.0
2023-05-19 15:30:00,43.32,43.43,43.3,43.4,133448.0,41.4129,41.5181,41.3938,41.4894,133448.0
2023-05-19 15:40:00,43.41,43.44,43.31,43.34,191473.0,41.499,41.5277,41.4034,41.4321,191473.0
2023-05-19 15:50:00,43.34,43.49,43.3,43.48,476240.0,41.4321,41.5755,41.3938,41.5659,476240.0
2023-05-22 09:30:00,43.92,44.17,43.77,44.07,169789.0,41.9865,42.2255,41.8431,42.1299,169789.0
2023-05-22 09:40:00,44.08,44.16,43.8,43.85,166814.0,42.1395,42.216,41.8718,41.9196,166814.0
2023-05-22 09:50:00,43.86,44.04,43.86,44.0,93660.0,41.9292,42.1012,41.9292,42.063,93660.0
2023-05-22 10:00:00,43.99,44.13,43.84,43.91,115807.0,42.0534,42.1873,41.91,41.977,115807.0
2023-05-22 10:10:00,43.91,44.15,43.91,44.15,80430.0,41.977,42.2064,41.977,42.2064,80430.0
2023-05-22 10:20:00,44.15,44.15,44.03,44.04,73021.0,42.2064,42.2064,42.0917,42.1012,73021.0
2023-05-22 10:30:00,44.05,44.09,43.93,43.98,63652.0,42.1108,42.149,41.9961,42.0439,63652.0
2023-05-22 10:40:00,43.97,43.99,43.88,43.91,64089.0,42.0343,42.0534,41.9483,41.977,64089.0
2023-05-22 10:50:00,43.91,43.97,43.77,43.88,111446.0,41.977,42.0343,41.8431,41.9483,111446.0
2023-05-22 11:00:00,43.88,43.96,43.85,43.93,40786.0,41.9483,42.0248,41.9196,41.9961,40786.0
2023-05-22 11:10:00,43.92,43.98,43.85,43.86,52593.0,41.9865,42.0439,41.9196,41.9292,52593.0
2023-05-22 11:20:00,43.86,44.01,43.86,43.9,113401.0,41.9292,42.0726,41.9292,41.9674,113401.0
2023-05-22 11:30:00,43.9,43.95,43.78,43.8,68779.0,41.9674,42.0152,41.8527,41.8718,68779.0
2023-05-22 11:40:00,43.81,43.9,43.74,43.84,75098.0,41.8814,41.9674,41.8144,41.91,75098.0
2023-05-22 11:50:00,43.84,43.96,43.82,43.95,56740.0,41.91,42.0248,41.8909,42.0152,56740.0
2023-05-22 12:00:00,43.95,44.0,43.9,43.97,60755.0,42.0152,42.063,41.9674,42.0343,60755.0
2023-05-22 12:10:00,43.97,44.02,43.94,44.02,60636.0,42.0343,42.0821,42.0056,42.0821,60636.0
2023-05-22 12:20:00,44.01,44.06,43.93,43.98,105845.0,42.0726,42.1204,41.9961,42.0439,105845.0
2023-05-22 12:30:00,43.98,44.02,43.95,43.98,60135.0,42.0439,42.0821,42.0152,42.0439,60135.0
2023-05-22 12:40:00,43.98,43.99,43.94,43.95,31889.0,42.0439,42.0534,42.0056,42.0152,31889.0
2023-05-22 12:50:00,43.95,44.02,43.93,44.02,49498.0,42.0152,42.0821,41.9961,42.0821,49498.0
2023-05-22 13:00:00,44.02,44.1,44.0,44.04,78145.0,42.0821,42.1586,42.063,42.1012,78145.0
2023-05-22 13:10:00,44.04,44.09,43.94,44.02,80069.0,42.1012,42.149,42.0056,42.0821,80069.0
2023-05-22 13:20:00,44.03,44.07,44.01,44.02,53709.0,42.0917,42.1299,42.0726,42.0821,53709.0
2023-05-22 13:30:00,44.02,44.11,44.0,44.08,73608.0,42.0821,42.1682,42.063,42.1395,73608.0
2023-05-22 13:40:00,44.08,44.15,44.08,44.12,55625.0,42.1395,42.2064,42.1395,42.1777,55625.0
2023-05-22 13:50:00,44.12,44.15,44.05,44.07,46629.0,42.1777,42.2064,42.1108,42.1299,46629.0
2023-05-22 14:00:00,44.07,44.11,44.06,44.08,29700.0,42.1299,42.1682,42.1204,42.1395,29700.0
2023-05-22 14:10:00,44.07,44.08,44.0,44.02,36139.0,42.1299,42.1395,42.063,42.0821,36139.0
2023-05-22 14:20:00,44.02,44.08,44.02,44.07,41226.0,42.0821,42.1395,42.0821,42.1299,41226.0
2023-05-22 14:30:00,44.07,44.1,44.06,44.09,33973.0,42.1299,42.1586,42.1204,42.149,33973.0
2023-05-22 14:40:00,44.1,44.15,44.07,44.15,42384.0,42.1586,42.2064,42.1299,42.2064,42384.0
2023-05-22 14:50:00,44.15,44.23,44.12,44.2,48307.0,42.2064,42.2829,42.1777,42.2542,48307.0
2023-05-22 15:00:00,44.2,44.22,44.16,44.18,73905.0,42.2542,42.2733,42.216,42.2351,73905.0
2023-05-22 15:10:00,44.18,44.2,44.14,44.16,49683.0,42.2351,42.2542,42.1968,42.216,49683.0
2023-05-22 15:20:00,44.16,44.16,44.05,44.05,61456.0,42.216,42.216,42.1108,42.1108,61456.0
2023-05-22 15:30:00,44.05,44.12,44.05,44.11,89922.0,42.1108,42.1777,42.1108,42.1682,89922.0
2023-05-22 15:40:00,44.11,44.16,44.08,44.09,144741.0,42.1682,42.216,42.1395,42.149,144741.0
2023-05-22 15:50:00,44.09,44.16,44.05,44.14,423491.0,42.149,42.216,42.1108,42.1968,423491.0
2023-05-23 09:30:00,43.97,44.12,43.89,44.12,110284.0,42.0343,42.1777,41.9578,42.1777,110284.0
2023-05-23 09:40:00,44.14,44.18,44.0,44.09,63706.0,42.1968,42.2351,42.063,42.149,63706.0
2023-05-23 09:50:00,44.09,44.18,44.04,44.1,53675.0,42.149,42.2351,42.1012,42.1586,53675.0
2023-05-23 10:00:00,44.09,44.16,43.99,44.04,76741.0,42.149,42.216,42.0534,42.1012,76741.0
2023-05-23 10:10:00,44.02,44.06,43.82,43.91,80962.0,42.0821,42.1204,41.8909,41.977,80962.0
2023-05-23 10:20:00,43.9,43.9,43.69,43.7,69433.0,41.9674,41.9674,41.7666,41.7762,69433.0
2023-05-23 10:30:00,43.69,43.76,43.68,43.73,63671.0,41.7666,41.8336,41.7571,41.8049,63671.0
2023-05-23 10:40:00,43.74,43.75,43.61,43.7,53640.0,41.8144,41.824,41.6902,41.7762,53640.0
2023-05-23 10:50:00,43.69,43.75,43.65,43.65,85993.0,41.7666,41.824,41.7284,41.7284,85993.0
2023-05-23 11:00:00,43.65,43.73,43.65,43.71,56742.0,41.7284,41.8049,41.7284,41.7858,56742.0
2023-05-23 11:10:00,43.7,43.74,43.65,43.66,48428.0,41.7762,41.8144,41.7284,41.738,48428.0
2023-05-23 11:20:00,43.65,43.73,43.64,43.71,53652.0,41.7284,41.8049,41.7188,41.7858,53652.0
2023-05-23 11:30:00,43.71,43.77,43.65,43.66,35558.0,41.7858,41.8431,41.7284,41.738,35558.0
2023-05-23 11:40:00,43.66,43.8,43.65,43.79,65588.0,41.738,41.8718,41.7284,41.8622,65588.0
2023-05-23 11:50:00,43.79,43.79,43.66,43.67,44604.0,41.8622,41.8622,41.738,41.7475,44604.0
2023-05-23 12:00:00,43.67,43.71,43.63,43.63,36094.0,41.7475,41.7858,41.7093,41.7093,36094.0
2023-05-23 12:10:00,43.63,43.65,43.56,43.58,54436.0,41.7093,41.7284,41.6424,41.6615,54436.0
2023-05-23 12:20:00,43.57,43.57,43.45,43.48,48133.0,41.6519,41.6519,41.5372,41.5659,48133.0
2023-05-23 12:30:00,43.48,43.49,43.2,43.21,78890.0,41.5659,41.5755,41.2982,41.3078,78890.0
2023-05-23 12:40:00,43.22,43.23,43.15,43.22,49373.0,41.3173,41.3269,41.2504,41.3173,49373.0
2023-05-23 12:50:00,43.23,43.34,43.22,43.29,55131.0,41.3269,41.4321,41.3173,41.3843,55131.0
2023-05-23 13:00:00,43.29,43.45,43.29,43.45,49029.0,41.3843,41.5372,41.3843,41.5372,49029.0
2023-05-23 13:10:00,43.45,43.54,43.42,43.53,36064.0,41.5372,41.6233,41.5085,41.6137,36064.0
2023-05-23 13:20:00,43.53,43.57,43.49,43.52,70460.0,41.6137,41.6519,41.5755,41.6041,70460.0
2023-05-23 13:30:00,43.51,43.56,43.45,43.56,53151.0,41.5946,41.6424,41.5372,41.6424,53151.0
2023-05-23 13:40:00,43.55,43.65,43.55,43.64,40915.0,41.6328,41.7284,41.6328,41.7188,40915.0
2023-05-23 13:50:00,43.64,43.65,43.6,43.64,32698.0,41.7188,41.7284,41.6806,41.7188,32698.0
2023-05-23 14:00:00,43.64,43.75,43.63,43.68,37689.0,41.7188,41.824,41.7093,41.7571,37689.0
2023-05-23 14:10:00,43.68,43.78,43.62,43.73,76674.0,41.7571,41.8527,41.6997,41.8049,76674.0
2023-05-23 14:20:00,43.73,43.74,43.59,43.68,112582.0,41.8049,41.8144,41.6711,41.7571,112582.0
2023-05-23 14:30:00,43.69,43.73,43.62,43.64,42720.0,41.7666,41.8049,41.6997,41.7188,42720.0
2023-05-23 14:40:00,43.64,43.71,43.57,43.68,42659.0,41.7188,41.7858,41.6519,41.7571,42659.0
2023-05-23 14:50:00,43.68,43.82,43.67,43.77,62672.0,41.7571,41.8909,41.7475,41.8431,62672.0
2023-05-23 15:00:00,43.77,43.81,43.69,43.73,88111.0,41.8431,41.8814,41.7666,41.8049,88111.0
2023-05-23 15:10:00,43.74,43.81,43.67,43.68,74988.0,41.8144,41.8814,41.7475,41.7571,74988.0
2023-05-23 15:20:00,43.68,43.83,43.67,43.83,67630.0,41.7571,41.9005,41.7475,41.9005,67630.0
2023-05-23 15:30:00,43.82,43.87,43.8,43.81,81595.0,41.8909,41.9387,41.8718,41.8814,81595.0
2023-05-23 15:40:00,43.81,43.9,43.8,43.86,121104.0,41.8814,41.9674,41.8718,41.9292,121104.0
2023-05-23 15:50:00,43.85,43.89,43.77,43.78,361947.0,41.9196,41.9578,41.8431,41.8527,361947.0
2023-05-24 09:30:00,44.03,44.05,43.61,43.61,80517.0,42.0917,42.1108,41.6902,41.6902,80517.0
2023-05-24 09:40:00,43.63,43.65,43.2,43.39,42168.0,41.7093,41.7284,41.2982,41.4799,42168.0
2023-05-24 09:50:00,43.39,43.45,43.34,43.34,36334.0,41.4799,41.5372,41.4321,41.4321,36334.0
2023-05-24 10:00:00,43.33,43.42,43.27,43.31,65965.0,41.4225,41.5085,41.3651,41.4034,65965.0
2023-05-24 10:10:00,43.31,43.41,43.29,43.39,63795.0,41.4034,41.499,41.3843,41.4799,63795.0
2023-05-24 10:20:00,43.39,43.41,43.14,43.21,59330.0,41.4799,41.499,41.2409,41.3078,59330.0
2023-05-24 10:30:00,43.21,43.29,43.19,43.26,43575.0,41.3078,41.3843,41.2887,41.3556,43575.0
2023-05-24 10:40:00,43.25,43.32,43.14,43.25,61091.0,41.346,41.4129,41.2409,41.346,61091.0
2023-05-24 10:50:00,43.25,43.35,43.22,43.32,52477.0,41.346,41.4416,41.3173,41.4129,52477.0
2023-05-24 11:00:00,43.33,43.35,43.14,43.15,41221.0,41.4225,41.4416,41.2409,41.2504,41221.0
2023-05-24 11:10:00,43.15,43.21,43.13,43.19,41367.0,41.2504,41.3078,41.2313,41.2887,41367.0
2023-05-24 11:20:00,43.19,43.44,43.18,43.35,41538.0,41.2887,41.5277,41.2791,41.4416,41538.0
2023-05-24 11:30:00,43.37,43.41,43.29,43.3,55233.0,41.4607,41.499,41.3843,41.3938,55233.0
2023-05-24 11:40:00,43.3,43.31,43.16,43.18,47701.0,41.3938,41.4034,41.26,41.2791,47701.0
2023-05-24 11:50:00,43.18,43.28,43.17,43.23,43574.0,41.2791,41.3747,41.2695,41.3269,43574.0
2023-05-24 12:00:00,43.24,43.29,43.2,43.22,28374.0,41.3365,41.3843,41.2982,41.3173,28374.0
2023-05-24 12:10:00,43.23,43.26,43.19,43.2,30465.0,41.3269,41.3556,41.2887,41.2982,30465.0
2023-05-24 12:20:00,43.2,43.22,43.12,43.12,28233.0,41.2982,41.3173,41.2217,41.2217,28233.0
2023-05-24 12:30:00,43.13,43.18,43.1,43.18,25812.0,41.2313,41.2791,41.2026,41.2791,25812.0
2023-05-24 12:40:00,43.18,43.23,43.14,43.15,24555.0,41.2791,41.3269,41.2409,41.2504,24555.0
2023-05-24 12:50:00,43.15,43.22,43.14,43.22,19136.0,41.2504,41.3173,41.2409,41.3173,19136.0
2023-05-24 13:00:00,43.22,43.23,43.11,43.13,25953.0,41.3173,41.3269,41.2122,41.2313,25953.0
2023-05-24 13:10:00,43.13,43.13,43.03,43.11,26077.0,41.2313,41.2313,41.1357,41.2122,26077.0
2023-05-24 13:20:00,43.11,43.15,43.07,43.14,32255.0,41.2122,41.2504,41.1739,41.2409,32255.0
2023-05-24 13:30:00,43.13,43.3,43.13,43.3,31468.0,41.2313,41.3938,41.2313,41.3938,31468.0
2023-05-24 13:40:00,43.3,43.41,43.29,43.38,74340.0,41.3938,41.499,41.3843,41.4703,74340.0
2023-05-24 13:50:00,43.38,43.42,43.28,43.33,39127.0,41.4703,41.5085,41.3747,41.4225,39127.0
2023-05-24 14:00:00,43.33,43.37,43.26,43.29,38082.0,41.4225,41.4607,41.3556,41.3843,38082.0
2023-05-24 14:10:00,43.28,43.3,43.23,43.29,32125.0,41.3747,41.3938,41.3269,41.3843,32125.0
2023-05-24 14:20:00,43.28,43.28,43.17,43.18,25610.0,41.3747,41.3747,41.2695,41.2791,25610.0
2023-05-24 14:30:00,43.19,43.27,43.16,43.27,30121.0,41.2887,41.3651,41.26,41.3651,30121.0
2023-05-24 14:40:00,43.27,43.29,43.22,43.23,32399.0,41.3651,41.3843,41.3173,41.3269,32399.0
2023-05-24 14:50:00,43.23,43.29,43.22,43.27,28493.0,41.3269,41.3843,41.3173,41.3651,28493.0
2023-05-24 15:00:00,43.27,43.3,43.22,43.3,41662.0,41.3651,41.3938,41.3173,41.3938,41662.0
2023-05-24 15:10:00,43.29,43.43,43.24,43.41,52030.0,41.3843,41.5181,41.3365,41.499,52030.0
2023-05-24 15:20:00,43.43,43.48,43.39,43.41,71435.0,41.5181,41.5659,41.4799,41.499,71435.0
2023-05-24 15:30:00,43.41,43.47,43.31,43.34,75474.0,41.499,41.5563,41.4034,41.4321,75474.0
2023-05-24 15:40:00,43.34,43.36,43.23,43.27,82464.0,41.4321,41.4512,41.3269,41.3651,82464.0
2023-05-24 15:50:00,43.26,43.33,43.2,43.31,367764.0,41.3556,41.4225,41.2982,41.4034,367764.0
2023-05-25 09:30:00,43.09,43.29,42.93,43.23,84295.0,41.1931,41.3843,41.0401,41.3269,84295.0
2023-05-25 09:40:00,43.25,43.32,43.11,43.19,50293.0,41.346,41.4129,41.2122,41.2887,50293.0
2023-05-25 09:50:00,43.18,43.38,43.17,43.37,41242.0,41.2791,41.4703,41.2695,41.4607,41242.0
2023-05-25 10:00:00,43.37,43.43,43.19,43.21,87318.0,41.4607,41.5181,41.2887,41.3078,87318.0
2023-05-25 10:10:00,43.21,43.25,43.14,43.18,64520.0,41.3078,41.346,41.2409,41.2791,64520.0
2023-05-25 10:20:00,43.18,43.42,43.16,43.39,51963.0,41.2791,41.5085,41.26,41.4799,51963.0
2023-05-25 10:30:00,43.39,43.41,43.19,43.34,42952.0,41.4799,41.499,41.2887,41.4321,42952.0
2023-05-25 10:40:00,43.34,43.42,43.27,43.3,41946.0,41.4321,41.5085,41.3651,41.3938,41946.0
2023-05-25 10:50:00,43.31,43.36,43.26,43.34,41594.0,41.4034,41.4512,41.3556,41.4321,41594.0
2023-05-25 11:00:00,43.35,43.42,43.33,43.37,55720.0,41.4416,41.5085,41.4225,41.4607,55720.0
2023-05-25 11:10:00,43.38,43.45,43.34,43.39,146350.0,41.4703,41.5372,41.4321,41.4799,146350.0
2023-05-25 11:20:00,43.39,43.43,43.27,43.3,81528.0,41.4799,41.5181,41.3651,41.3938,81528.0
2023-05-25 11:30:00,43.29,43.3,43.14,43.15,39311.0,41.3843,41.3938,41.2409,41.2504,39311.0
2023-05-25 11:40:00,43.14,43.17,43.0,43.05,137318.0,41.2409,41.2695,41.107,41.1548,137318.0
2023-05-25 11:50:00,43.05,43.28,43.04,43.28,72915.0,41.1548,41.3747,41.1453,41.3747,72915.0
2023-05-25 12:00:00,43.29,43.38,43.2,43.26,125228.0,41.3843,41.4703,41.2982,41.3556,125228.0
2023-05-25 12:10:00,43.26,43.3,43.23,43.25,44560.0,41.3556,41.3938,41.3269,41.346,44560.0
2023-05-25 12:20:00,43.25,43.28,43.14,43.18,63612.0,41.346,41.3747,41.2409,41.2791,63612.0
2023-05-25 12:30:00,43.18,43.21,43.11,43.21,57437.0,41.2791,41.3078,41.2122,41.3078,57437.0
2023-05-25 12:40:00,43.22,43.25,43.19,43.21,38854.0,41.3173,41.346,41.2887,41.3078,38854.0
2023-05-25 12:50:00,43.21,43.24,43.07,43.08,41329.0,41.3078,41.3365,41.1739,41.1835,41329.0
2023-05-25 13:00:00,43.08,43.12,43.02,43.09,36384.0,41.1835,41.2217,41.1261,41.1931,36384.0
2023-05-25 13:10:00,43.09,43.23,43.08,43.19,46308.0,41.1931,41.3269,41.1835,41.2887,46308.0
2023-05-25 13:20:00,43.19,43.29,43.18,43.24,40133.0,41.2887,41.3843,41.2791,41.3365,40133.0
2023-05-25 13:30:00,43.24,43.32,43.23,43.26,43449.0,41.3365,41.4129,41.3269,41.3556,43449.0
2023-05-25 13:40:00,43.26,43.29,43.22,43.28,57412.0,41.3556,41.3843,41.3173,41.3747,57412.0
2023-05-25 13:50:00,43.28,43.29,43.21,43.26,48625.0,41.3747,41.3843,41.3078,41.3556,48625.0
2023-05-25 14:00:00,43.26,43.42,43.25,43.25,66759.0,41.3556,41.5085,41.346,41.346,66759.0
2023-05-25 14:10:00,43.25,43.31,43.22,43.25,37824.0,41.346,41.4034,41.3173,41.346,37824.0
2023-05-25 14:20:00,43.25,43.31,43.22,43.27,51824.0,41.346,41.4034,41.3173,41.3651,51824.0
2023-05-25 14:30:00,43.27,43.29,43.18,43.2,70358.0,41.3651,41.3843,41.2791,41.2982,70358.0
2023-05-25 14:40:00,43.2,43.24,43.16,43.2,68952.0,41.2982,41.3365,41.26,41.2982,68952.0
2023-05-25 14:50:00,43.2,43.24,43.17,43.21,48274.0,41.2982,41.3365,41.2695,41.3078,48274.0
2023-05-25 15:00:00,43.21,43.37,43.2,43.36,95344.0,41.3078,41.4607,41.2982,41.4512,95344.0
2023-05-25 15:10:00,43.36,43.45,43.36,43.42,215895.0,41.4512,41.5372,41.4512,41.5085,215895.0
2023-05-25 15:20:00,43.42,43.54,43.41,43.52,102528.0,41.5085,41.6233,41.499,41.6041,102528.0
2023-05-25 15:30:00,43.52,43.63,43.51,43.61,159279.0,41.6041,41.7093,41.5946,41.6902,159279.0
2023-05-25 15:40:00,43.61,43.68,43.58,43.59,209162.0,41.6902,41.7571,41.6615,41.6711,209162.0
2023-05-25 15:50:00,43.59,43.67,43.53,43.63,815792.0,41.6711,41.7475,41.6137,41.7093,815792.0
2023-05-26 09:30:00,43.56,43.7,43.52,43.67,102770.0,41.6424,41.7762,41.6041,41.7475,102770.0
2023-05-26 09:40:00,43.69,43.92,43.69,43.82,94445.0,41.7666,41.9865,41.7666,41.8909,94445.0
2023-05-26 09:50:00,43.84,43.9,43.75,43.89,69374.0,41.91,41.9674,41.824,41.9578,69374.0
2023-05-26 10:00:00,43.88,44.03,43.86,43.98,91022.0,41.9483,42.0917,41.9292,42.0439,91022.0
2023-05-26 10:10:00,43.98,44.04,43.92,44.04,62123.0,42.0439,42.1012,41.9865,42.1012,62123.0
2023-05-26 10:20:00,44.04,44.16,44.02,44.08,53880.0,42.1012,42.216,42.0821,42.1395,53880.0
2023-05-26 10:30:00,44.08,44.11,43.97,44.02,49882.0,42.1395,42.1682,42.0343,42.0821,49882.0
2023-05-26 10:40:00,44.03,44.1,44.01,44.09,73883.0,42.0917,42.1586,42.0726,42.149,73883.0
2023-05-26 10:50:00,44.1,44.14,44.06,44.09,46045.0,42.1586,42.1968,42.1204,42.149,46045.0
2023-05-26 11:00:00,44.1,44.18,44.09,44.18,55716.0,42.1586,42.2351,42.149,42.2351,55716.0
2023-05-26 11:10:00,44.19,44.2,44.0,44.05,71740.0,42.2446,42.2542,42.063,42.1108,71740.0
2023-05-26 11:20:00,44.05,44.07,43.87,43.91,50945.0,42.1108,42.1299,41.9387,41.977,50945.0
2023-05-26 11:30:00,43.91,44.05,43.89,44.05,56227.0,41.977,42.1108,41.9578,42.1108,56227.0
2023-05-26 11:40:00,44.05,44.17,44.04,44.16,46134.0,42.1108,42.2255,42.1012,42.216,46134.0
2023-05-26 11:50:00,44.17,44.18,44.1,44.11,28653.0,42.2255,42.2351,42.1586,42.1682,28653.0
2023-05-26 12:00:00,44.11,44.27,44.1,44.22,97253.0,42.1682,42.3211,42.1586,42.2733,97253.0
2023-05-26 12:10:00,44.22,44.28,44.19,44.21,64991.0,42.2733,42.3307,42.2446,42.2638,64991.0
2023-05-26 12:20:00,44.21,44.36,44.2,44.36,52466.0,42.2638,42.4072,42.2542,42.4072,52466.0
2023-05-26 12:30:00,44.36,44.36,44.25,44.29,40842.0,42.4072,42.4072,42.302,42.3402,40842.0
2023-05-26 12:40:00,44.28,44.35,44.25,44.34,61850.0,42.3307,42.3976,42.302,42.388,61850.0
2023-05-26 12:50:00,44.35,44.39,44.32,44.38,41859.0,42.3976,42.4358,42.3689,42.4263,41859.0
2023-05-26 13:00:00,44.39,44.45,44.37,44.45,37420.0,42.4358,42.4932,42.4167,42.4932,37420.0
2023-05-26 13:10:00,44.44,44.46,44.35,44.37,60273.0,42.4836,42.5028,42.3976,42.4167,60273.0
2023-05-26 13:20:00,44.37,44.4,44.33,44.38,35311.0,42.4167,42.4454,42.3785,42.4263,35311.0
2023-05-26 13:30:00,44.38,44.42,44.35,44.38,48554.0,42.4263,42.4645,42.3976,42.4263,48554.0
2023-05-26 13:40:00,44.37,44.38,44.28,44.36,33421.0,42.4167,42.4263,42.3307,42.4072,33421.0
2023-05-26 13:50:00,44.36,44.39,44.34,44.36,31624.0,42.4072,42.4358,42.388,42.4072,31624.0
2023-05-26 14:00:00,44.36,44.38,44.32,44.34,43811.0,42.4072,42.4263,42.3689,42.388,43811.0
2023-05-26 14:10:00,44.34,44.42,44.33,44.41,60835.0,42.388,42.4645,42.3785,42.455,60835.0
2023-05-26 14:20:00,44.41,44.42,44.38,44.39,55044.0,42.455,42.4645,42.4263,42.4358,55044.0
2023-05-26 14:30:00,44.39,44.51,44.38,44.47,72471.0,42.4358,42.5505,42.4263,42.5123,72471.0
2023-05-26 14:40:00,44.47,44.52,44.45,44.51,95837.0,42.5123,42.5601,42.4932,42.5505,95837.0
2023-05-26 14:50:00,44.51,44.55,44.45,44.46,110579.0,42.5505,42.5888,42.4932,42.5028,110579.0
2023-05-26 15:00:00,44.46,44.51,44.42,44.45,72830.0,42.5028,42.5505,42.4645,42.4932,72830.0
2023-05-26 15:10:00,44.45,44.47,44.4,44.43,61207.0,42.4932,42.5123,42.4454,42.4741,61207.0
2023-05-26 15:20:00,44.43,44.45,44.39,44.41,97716.0,42.4741,42.4932,42.4358,42.455,97716.0
2023-05-26 15:30:00,44.41,44.46,44.39,44.41,180831.0,42.455,42.5028,42.4358,42.455,180831.0
2023-05-26 15:40:00,44.41,44.47,44.38,44.44,163776.0,42.455,42.5123,42.4263,42.4836,163776.0
2023-05-26 15:50:00,44.43,44.43,44.32,44.36,668816.0,42.4741,42.4741,42.3689,42.4072,668816.0
2023-05-30 09:30:00,44.31,44.48,44.15,44.17,167663.0,42.3594,42.5219,42.2064,42.2255,167663.0
2023-05-30 09:40:00,44.17,44.36,44.13,44.23,179204.0,42.2255,42.4072,42.1873,42.2829,179204.0
2023-05-30 09:50:00,44.24,44.26,44.13,44.19,126420.0,42.2924,42.3116,42.1873,42.2446,126420.0
2023-05-30 10:00:00,44.19,44.19,43.78,43.84,158190.0,42.2446,42.2446,41.8527,41.91,158190.0
2023-05-30 10:10:00,43.84,44.06,43.82,44.05,74253.0,41.91,42.1204,41.8909,42.1108,74253.0
2023-05-30 10:20:00,44.09,44.13,43.67,43.7,55632.0,42.149,42.1873,41.7475,41.7762,55632.0
2023-05-30 10:30:00,43.69,43.75,43.62,43.62,52110.0,41.7666,41.824,41.6997,41.6997,52110.0
2023-05-30 10:40:00,43.6,43.63,43.42,43.46,91863.0,41.6806,41.7093,41.5085,41.5468,91863.0
2023-05-30 10:50:00,43.45,43.64,43.44,43.59,87042.0,41.5372,41.7188,41.5277,41.6711,87042.0
2023-05-30 11:00:00,43.59,43.66,43.56,43.56,30131.0,41.6711,41.738,41.6424,41.6424,30131.0
2023-05-30 11:10:00,43.55,43.63,43.49,43.57,56516.0,41.6328,41.7093,41.5755,41.6519,56516.0
2023-05-30 11:20:00,43.56,43.58,43.44,43.54,42558.0,41.6424,41.6615,41.5277,41.6233,42558.0
2023-05-30 11:30:00,43.53,43.55,43.45,43.54,43182.0,41.6137,41.6328,41.5372,41.6233,43182.0
2023-05-30 11:40:00,43.55,43.56,43.44,43.53,74177.0,41.6328,41.6424,41.5277,41.6137,74177.0
2023-05-30 11:50:00,43.54,43.66,43.5,43.66,41626.0,41.6233,41.738,41.585,41.738,41626.0
2023-05-30 12:00:00,43.66,43.66,43.53,43.55,42874.0,41.738,41.738,41.6137,41.6328,42874.0
2023-05-30 12:10:00,43.55,43.58,43.49,43.56,45218.0,41.6328,41.6615,41.5755,41.6424,45218.0
2023-05-30 12:20:00,43.55,43.6,43.52,43.55,50288.0,41.6328,41.6806,41.6041,41.6328,50288.0
2023-05-30 12:30:00,43.54,43.55,43.41,43.42,77697.0,41.6233,41.6328,41.499,41.5085,77697.0
2023-05-30 12:40:00,43.42,43.51,43.37,43.5,45618.0,41.5085,41.5946,41.4607,41.585,45618.0
2023-05-30 12:50:00,43.5,43.53,43.46,43.49,90113.0,41.585,41.6137,41.5468,41.5755,90113.0
2023-05-30 13:00:00,43.5,43.53,43.4,43.45,77103.0,41.585,41.6137,41.4894,41.5372,77103.0
2023-05-30 13:10:00,43.45,43.47,43.38,43.41,41385.0,41.5372,41.5563,41.4703,41.499,41385.0
2023-05-30 13:20:00,43.41,43.47,43.37,43.38,36174.0,41.499,41.5563,41.4607,41.4703,36174.0
2023-05-30 13:30:00,43.38,43.45,43.33,43.41,42049.0,41.4703,41.5372,41.4225,41.499,42049.0
2023-05-30 13:40:00,43.41,43.47,43.39,43.47,41814.0,41.499,41.5563,41.4799,41.5563,41814.0
2023-05-30 13:50:00,43.48,43.52,43.39,43.48,38154.0,41.5659,41.6041,41.4799,41.5659,38154.0
2023-05-30 14:00:00,43.48,43.59,43.44,43.48,71395.0,41.5659,41.6711,41.5277,41.5659,71395.0
2023-05-30 14:10:00,43.48,43.53,43.47,43.52,34166.0,41.5659,41.6137,41.5563,41.6041,34166.0
2023-05-30 14:20:00,43.53,43.64,43.52,43.62,50932.0,41.6137,41.7188,41.6041,41.6997,50932.0
2023-05-30 14:30:00,43.61,43.69,43.6,43.66,53053.0,41.6902,41.7666,41.6806,41.738,53053.0
2023-05-30 14:40:00,43.67,43.73,43.6,43.6,83220.0,41.7475,41.8049,41.6806,41.6806,83220.0
2023-05-30 14:50:00,43.59,43.61,43.52,43.54,98101.0,41.6711,41.6902,41.6041,41.6233,98101.0
2023-05-30 15:00:00,43.54,43.57,43.48,43.57,64911.0,41.6233,41.6519,41.5659,41.6519,64911.0
2023-05-30 15:10:00,43.57,43.61,43.55,43.58,46137.0,41.6519,41.6902,41.6328,41.6615,46137.0
2023-05-30 15:20:00,43.59,43.69,43.57,43.66,88347.0,41.6711,41.7666,41.6519,41.738,88347.0
2023-05-30 15:30:00,43.66,43.74,43.59,43.62,90960.0,41.738,41.8144,41.6711,41.6997,90960.0
2023-05-30 15:40:00,43.62,43.66,43.52,43.63,121212.0,41.6997,41.738,41.6041,41.7093,121212.0
2023-05-30 15:50:00,43.62,43.65,43.55,43.64,450827.0,41.6997,41.7284,41.6328,41.7188,450827.0
2023-05-31 09:30:00,43.26,43.26,42.66,42.98,198280.0,41.5986,41.5986,41.0217,41.3294,198280.0
2023-05-31 09:40:00,43.0,43.1,42.73,42.73,68585.0,41.3486,41.4448,41.089,41.089,68585.0
2023-05-31 09:50:00,42.75,42.85,42.68,42.76,85119.0,41.1082,41.2044,41.0409,41.1178,85119.0
2023-05-31 10:00:00,42.77,42.78,42.25,42.27,91676.0,41.1274,41.1371,40.6274,40.6466,91676.0
2023-05-31 10:10:00,42.28,42.3,42.18,42.25,107897.0,40.6563,40.6755,40.5601,40.6274,107897.0
2023-05-31 10:20:00,42.25,42.36,42.23,42.33,99699.0,40.6274,40.7332,40.6082,40.7043,99699.0
2023-05-31 10:30:00,42.33,42.44,42.28,42.38,107602.0,40.7043,40.8101,40.6563,40.7524,107602.0
2023-05-31 10:40:00,42.37,42.4,42.24,42.24,62220.0,40.7428,40.7716,40.6178,40.6178,62220.0
2023-05-31 10:50:00,42.25,42.32,42.16,42.18,73528.0,40.6274,40.6947,40.5409,40.5601,73528.0
2023-05-31 11:00:00,42.17,42.21,42.03,42.13,111331.0,40.5505,40.5889,40.4159,40.512,111331.0
2023-05-31 11:10:00,42.12,42.15,42.06,42.13,47346.0,40.5024,40.5312,40.4447,40.512,47346.0
2023-05-31 11:20:00,42.13,42.2,42.12,42.14,42420.0,40.512,40.5793,40.5024,40.5216,42420.0
2023-05-31 11:30:00,42.14,42.16,42.01,42.02,44014.0,40.5216,40.5409,40.3966,40.4062,44014.0
2023-05-31 11:40:00,42.02,42.22,42.01,42.21,57587.0,40.4062,40.5986,40.3966,40.5889,57587.0
2023-05-31 11:50:00,42.2,42.24,42.14,42.21,40868.0,40.5793,40.6178,40.5216,40.5889,40868.0
2023-05-31 12:00:00,42.21,42.22,42.08,42.15,50836.0,40.5889,40.5986,40.4639,40.5312,50836.0
2023-05-31 12:10:00,42.15,42.19,42.12,42.19,40677.0,40.5312,40.5697,40.5024,40.5697,40677.0
2023-05-31 12:20:00,42.19,42.27,42.15,42.16,47987.0,40.5697,40.6466,40.5312,40.5409,47987.0
2023-05-31 12:30:00,42.16,42.27,42.13,42.22,33514.0,40.5409,40.6466,40.512,40.5986,33514.0
2023-05-31 12:40:00,42.22,42.31,42.2,42.29,39487.0,40.5986,40.6851,40.5793,40.6659,39487.0
2023-05-31 12:50:00,42.28,42.32,42.25,42.27,51271.0,40.6563,40.6947,40.6274,40.6466,51271.0
2023-05-31 13:00:00,42.27,42.32,42.24,42.32,33633.0,40.6466,40.6947,40.6178,40.6947,33633.0
2023-05-31 13:10:00,42.33,42.36,42.25,42.27,51318.0,40.7043,40.7332,40.6274,40.6466,51318.0
2023-05-31 13:20:00,42.26,42.35,42.21,42.34,49052.0,40.637,40.7236,40.5889,40.7139,49052.0
2023-05-31 13:30:00,42.35,42.45,42.33,42.44,39354.0,40.7236,40.8197,40.7043,40.8101,39354.0
2023-05-31 13:40:00,42.45,42.53,42.31,42.33,99293.0,40.8197,40.8967,40.6851,40.7043,99293.0
2023-05-31 13:50:00,42.33,42.35,42.27,42.34,52831.0,40.7043,40.7236,40.6466,40.7139,52831.0
2023-05-31 14:00:00,42.34,42.36,42.27,42.35,78974.0,40.7139,40.7332,40.6466,40.7236,78974.0
2023-05-31 14:10:00,42.35,42.46,42.33,42.37,78546.0,40.7236,40.8293,40.7043,40.7428,78546.0
2023-05-31 14:20:00,42.37,42.48,42.34,42.48,62262.0,40.7428,40.8486,40.7139,40.8486,62262.0
2023-05-31 14:30:00,42.47,42.5,42.39,42.47,79796.0,40.839,40.8678,40.762,40.839,79796.0
2023-05-31 14:40:00,42.49,42.51,42.43,42.48,85212.0,40.8582,40.8774,40.8005,40.8486,85212.0
2023-05-31 14:50:00,42.48,42.5,42.4,42.5,66922.0,40.8486,40.8678,40.7716,40.8678,66922.0
2023-05-31 15:00:00,42.5,42.54,42.43,42.53,67561.0,40.8678,40.9063,40.8005,40.8967,67561.0
2023-05-31 15:10:00,42.54,42.58,42.42,42.43,108448.0,40.9063,40.9447,40.7909,40.8005,108448.0
2023-05-31 15:20:00,42.43,42.49,42.39,42.46,67399.0,40.8005,40.8582,40.762,40.8293,67399.0
2023-05-31 15:30:00,42.46,42.49,42.41,42.43,70037.0,40.8293,40.8582,40.7813,40.8005,70037.0
2023-05-31 15:40:00,42.43,42.52,42.39,42.48,159393.0,40.8005,40.887,40.762,40.8486,159393.0
2023-05-31 15:50:00,42.49,42.65,42.48,42.55,761010.0,40.8582,41.012,40.8486,40.9159,761010.0
2023-06-01 09:30:00,42.8,43.07,42.54,42.78,193721.0,41.1563,41.4159,40.9063,41.1371,193721.0
2023-06-01 09:40:00,42.79,42.79,42.53,42.59,102301.0,41.1467,41.1467,40.8967,40.9543,102301.0
2023-06-01 09:50:00,42.6,42.8,42.59,42.79,70661.0,40.964,41.1563,40.9543,41.1467,70661.0
2023-06-01 10:00:00,42.8,42.88,42.67,42.84,88963.0,41.1563,41.2332,41.0313,41.1947,88963.0
2023-06-01 10:10:00,42.84,42.85,42.76,42.82,84698.0,41.1947,41.2044,41.1178,41.1755,84698.0
2023-06-01 10:20:00,42.82,42.89,42.72,42.88,98171.0,41.1755,41.2428,41.0794,41.2332,98171.0
2023-06-01 10:30:00,42.89,42.97,42.82,42.89,90407.0,41.2428,41.3198,41.1755,41.2428,90407.0
2023-06-01 10:40:00,42.89,43.32,42.88,43.26,132123.0,41.2428,41.6563,41.2332,41.5986,132123.0
2023-06-01 10:50:00,43.27,43.34,43.19,43.26,53682.0,41.6082,41.6755,41.5313,41.5986,53682.0
2023-06-01 11:00:00,43.27,43.36,43.22,43.25,108544.0,41.6082,41.6948,41.5602,41.589,108544.0
2023-06-01 11:10:00,43.24,43.32,43.11,43.27,104587.0,41.5794,41.6563,41.4544,41.6082,104587.0
2023-06-01 11:20:00,43.26,43.26,43.15,43.23,48856.0,41.5986,41.5986,41.4928,41.5698,48856.0
2023-06-01 11:30:00,43.23,43.37,43.19,43.32,50915.0,41.5698,41.7044,41.5313,41.6563,50915.0
2023-06-01 11:40:00,43.32,43.44,43.31,43.44,42963.0,41.6563,41.7717,41.6467,41.7717,42963.0
2023-06-01 11:50:00,43.45,43.45,43.35,43.38,44761.0,41.7813,41.7813,41.6852,41.714,44761.0
2023-06-01 12:00:00,43.38,43.43,43.36,43.38,35437.0,41.714,41.7621,41.6948,41.714,35437.0
2023-06-01 12:10:00,43.37,43.56,43.37,43.54,67088.0,41.7044,41.8871,41.7044,41.8679,67088.0
2023-06-01 12:20:00,43.55,43.59,43.52,43.55,61803.0,41.8775,41.9159,41.8486,41.8775,61803.0
2023-06-01 12:30:00,43.55,43.59,43.47,43.48,38635.0,41.8775,41.9159,41.8006,41.8102,38635.0
2023-06-01 12:40:00,43.48,43.49,43.38,43.42,46762.0,41.8102,41.8198,41.714,41.7525,46762.0
2023-06-01 12:50:00,43.42,43.5,43.41,43.45,55585.0,41.7525,41.8294,41.7429,41.7813,55585.0
2023-06-01 13:00:00,43.45,43.47,43.37,43.38,32895.0,41.7813,41.8006,41.7044,41.714,32895.0
2023-06-01 13:10:00,43.38,43.5,43.38,43.48,32377.0,41.714,41.8294,41.714,41.8102,32377.0
2023-06-01 13:20:00,43.48,43.55,43.47,43.48,47419.0,41.8102,41.8775,41.8006,41.8102,47419.0
2023-06-01 13:30:00,43.48,43.5,43.42,43.47,34493.0,41.8102,41.8294,41.7525,41.8006,34493.0
2023-06-01 13:40:00,43.47,43.51,43.44,43.48,38120.0,41.8006,41.839,41.7717,41.8102,38120.0
2023-06-01 13:50:00,43.48,43.52,43.45,43.49,50287.0,41.8102,41.8486,41.7813,41.8198,50287.0
2023-06-01 14:00:00,43.49,43.52,43.41,43.51,43651.0,41.8198,41.8486,41.7429,41.839,43651.0
2023-06-01 14:10:00,43.51,43.57,43.5,43.52,57627.0,41.839,41.8967,41.8294,41.8486,57627.0
2023-06-01 14:20:00,43.52,43.54,43.47,43.5,50805.0,41.8486,41.8679,41.8006,41.8294,50805.0
2023-06-01 14:30:00,43.5,43.5,43.36,43.38,46157.0,41.8294,41.8294,41.6948,41.714,46157.0
2023-06-01 14:40:00,43.39,43.41,43.35,43.36,57032.0,41.7236,41.7429,41.6852,41.6948,57032.0
2023-06-01 14:50:00,43.35,43.45,43.35,43.43,66966.0,41.6852,41.7813,41.6852,41.7621,66966.0
2023-06-01 15:00:00,43.44,43.45,43.39,43.41,75670.0,41.7717,41.7813,41.7236,41.7429,75670.0
2023-06-01 15:10:00,43.41,43.52,43.4,43.47,72096.0,41.7429,41.8486,41.7332,41.8006,72096.0
2023-06-01 15:20:00,43.47,43.49,43.35,43.37,58052.0,41.8006,41.8198,41.6852,41.7044,58052.0
2023-06-01 15:30:00,43.36,43.37,43.17,43.22,102759.0,41.6948,41.7044,41.5121,41.5602,102759.0
2023-06-01 15:40:00,43.21,43.27,43.18,43.25,119028.0,41.5505,41.6082,41.5217,41.589,119028.0
2023-06-01 15:50:00,43.24,43.28,43.16,43.26,430234.0,41.5794,41.6178,41.5025,41.5986,430234.0
2023-06-02 09:30:00,43.33,43.76,43.27,43.65,172427.0,41.6659,42.0794,41.6082,41.9736,172427.0
2023-06-02 09:40:00,43.66,43.87,43.62,43.76,74047.0,41.9833,42.1852,41.9448,42.0794,74047.0
2023-06-02 09:50:00,43.77,43.83,43.59,43.62,69334.0,42.089,42.1467,41.9159,41.9448,69334.0
2023-06-02 10:00:00,43.63,43.65,43.44,43.49,99624.0,41.9544,41.9736,41.7717,41.8198,99624.0
2023-06-02 10:10:00,43.49,43.66,43.46,43.55,44605.0,41.8198,41.9833,41.7909,41.8775,44605.0
2023-06-02 10:20:00,43.55,43.65,43.52,43.63,59668.0,41.8775,41.9736,41.8486,41.9544,59668.0
2023-06-02 10:30:00,43.64,43.72,43.58,43.69,63789.0,41.964,42.041,41.9063,42.0121,63789.0
2023-06-02 10:40:00,43.69,43.76,43.64,43.73,44772.0,42.0121,42.0794,41.964,42.0506,44772.0
2023-06-02 10:50:00,43.73,43.86,43.7,43.86,34292.0,42.0506,42.1756,42.0217,42.1756,34292.0
2023-06-02 11:00:00,43.87,44.09,43.87,44.09,65409.0,42.1852,42.3967,42.1852,42.3967,65409.0
2023-06-02 11:10:00,44.09,44.13,44.0,44.01,46103.0,42.3967,42.4352,42.3102,42.3198,46103.0
2023-06-02 11:20:00,44.01,44.04,43.92,43.97,45202.0,42.3198,42.3487,42.2333,42.2813,45202.0
2023-06-02 11:30:00,43.97,44.0,43.91,43.93,28528.0,42.2813,42.3102,42.2237,42.2429,28528.0
2023-06-02 11:40:00,43.93,43.97,43.86,43.86,30981.0,42.2429,42.2813,42.1756,42.1756,30981.0
2023-06-02 11:50:00,43.87,43.97,43.83,43.91,41836.0,42.1852,42.2813,42.1467,42.2237,41836.0
2023-06-02 12:00:00,43.91,44.01,43.89,43.99,32921.0,42.2237,42.3198,42.2044,42.3006,32921.0
2023-06-02 12:10:00,43.99,44.0,43.92,43.97,36757.0,42.3006,42.3102,42.2333,42.2813,36757.0
2023-06-02 12:20:00,43.98,44.02,43.96,43.97,41022.0,42.291,42.3294,42.2717,42.2813,41022.0
2023-06-02 12:30:00,43.98,44.07,43.97,44.05,27757.0,42.291,42.3775,42.2813,42.3583,27757.0
2023-06-02 12:40:00,44.05,44.11,44.02,44.09,27404.0,42.3583,42.416,42.3294,42.3967,27404.0
2023-06-02 12:50:00,44.09,44.16,44.08,44.14,29820.0,42.3967,42.4641,42.3871,42.4448,29820.0
2023-06-02 13:00:00,44.15,44.19,44.13,44.17,32722.0,42.4544,42.4929,42.4352,42.4737,32722.0
2023-06-02 13:10:00,44.16,44.22,44.15,44.2,34698.0,42.4641,42.5217,42.4544,42.5025,34698.0
2023-06-02 13:20:00,44.21,44.27,44.18,44.27,52566.0,42.5121,42.5698,42.4833,42.5698,52566.0
2023-06-02 13:30:00,44.27,44.28,44.22,44.26,51947.0,42.5698,42.5794,42.5217,42.5602,51947.0
2023-06-02 13:40:00,44.26,44.29,44.22,44.28,50847.0,42.5602,42.5891,42.5217,42.5794,50847.0
2023-06-02 13:50:00,44.27,44.32,44.23,44.3,47163.0,42.5698,42.6179,42.5314,42.5987,47163.0
2023-06-02 14:00:00,44.29,44.34,44.23,44.27,42731.0,42.5891,42.6371,42.5314,42.5698,42731.0
2023-06-02 14:10:00,44.27,44.29,44.22,44.26,52298.0,42.5698,42.5891,42.5217,42.5602,52298.0
2023-06-02 14:20:00,44.27,44.31,44.26,44.29,33297.0,42.5698,42.6083,42.5602,42.5891,33297.0
2023-06-02 14:30:00,44.28,44.36,44.27,44.33,41483.0,42.5794,42.6564,42.5698,42.6275,41483.0
2023-06-02 14:40:00,44.33,44.37,44.32,44.34,37285.0,42.6275,42.666,42.6179,42.6371,37285.0
2023-06-02 14:50:00,44.33,44.38,44.31,44.35,47219.0,42.6275,42.6756,42.6083,42.6468,47219.0
2023-06-02 15:00:00,44.36,44.48,44.36,44.48,44715.0,42.6564,42.7718,42.6564,42.7718,44715.0
2023-06-02 15:10:00,44.47,44.48,44.37,44.42,48813.0,42.7621,42.7718,42.666,42.7141,48813.0
2023-06-02 15:20:00,44.41,44.42,44.34,44.34,69852.0,42.7045,42.7141,42.6371,42.6371,69852.0
2023-06-02 15:30:00,44.35,44.47,44.33,44.44,109539.0,42.6468,42.7621,42.6275,42.7333,109539.0
2023-06-02 15:40:00,44.44,44.48,44.38,44.44,158266.0,42.7333,42.7718,42.6756,42.7333,158266.0
2023-06-02 15:50:00,44.44,44.44,44.36,44.41,401223.0,42.7333,42.7333,42.6564,42.7045,401223.0
2023-06-05 09:30:00,44.77,44.8,44.51,44.7,145729.0,43.0506,43.0795,42.8006,42.9833,145729.0
2023-06-05 09:40:00,44.69,44.7,44.59,44.67,66300.0,42.9737,42.9833,42.8775,42.9545,66300.0
2023-06-05 09:50:00,44.68,44.68,44.47,44.55,65713.0,42.9641,42.9641,42.7621,42.8391,65713.0
2023-06-05 10:00:00,44.54,44.72,44.49,44.51,94116.0,42.8295,43.0025,42.7814,42.8006,94116.0
2023-06-05 10:10:00,44.52,44.52,44.3,44.44,82500.0,42.8102,42.8102,42.5987,42.7333,82500.0
2023-06-05 10:20:00,44.44,44.47,44.29,44.36,78224.0,42.7333,42.7621,42.5891,42.6564,78224.0
2023-06-05 10:30:00,44.37,44.57,44.31,44.54,57124.0,42.666,42.8583,42.6083,42.8295,57124.0
2023-06-05 10:40:00,44.54,44.6,44.46,44.6,53713.0,42.8295,42.8872,42.7525,42.8872,53713.0
2023-06-05 10:50:00,44.61,44.63,44.45,44.49,129335.0,42.8968,42.916,42.7429,42.7814,129335.0
2023-06-05 11:00:00,44.49,44.76,44.48,44.76,62399.0,42.7814,43.041,42.7718,43.041,62399.0
2023-06-05 11:10:00,44.76,44.79,44.7,44.73,64756.0,43.041,43.0699,42.9833,43.0122,64756.0
2023-06-05 11:20:00,44.73,44.87,44.72,44.84,83109.0,43.0122,43.1468,43.0025,43.1179,83109.0
2023-06-05 11:30:00,44.84,45.0,44.8,44.97,133070.0,43.1179,43.2718,43.0795,43.2429,133070.0
2023-06-05 11:40:00,44.97,45.0,44.94,45.0,60253.0,43.2429,43.2718,43.2141,43.2718,60253.0
2023-06-05 11:50:00,44.99,45.03,44.85,44.89,83134.0,43.2622,43.3006,43.1276,43.166,83134.0
2023-06-05 12:00:00,44.89,44.94,44.86,44.94,46465.0,43.166,43.2141,43.1372,43.2141,46465.0
2023-06-05 12:10:00,44.94,44.97,44.91,44.92,35920.0,43.2141,43.2429,43.1852,43.1949,35920.0
2023-06-05 12:20:00,44.92,44.95,44.85,44.94,41500.0,43.1949,43.2237,43.1276,43.2141,41500.0
2023-06-05 12:30:00,44.94,44.95,44.87,44.89,30660.0,43.2141,43.2237,43.1468,43.166,30660.0
2023-06-05 12:40:00,44.9,45.0,44.88,45.0,28774.0,43.1756,43.2718,43.1564,43.2718,28774.0
2023-06-05 12:50:00,44.99,45.0,44.91,45.0,29776.0,43.2622,43.2718,43.1852,43.2718,29776.0
2023-06-05 13:00:00,45.01,45.16,45.0,45.16,93246.0,43.2814,43.4256,43.2718,43.4256,93246.0
2023-06-05 13:10:00,45.16,45.19,45.0,45.09,96001.0,43.4256,43.4545,43.2718,43.3583,96001.0
2023-06-05 13:20:00,45.1,45.14,45.0,45.07,75222.0,43.368,43.4064,43.2718,43.3391,75222.0
2023-06-05 13:30:00,45.07,45.1,45.02,45.03,61467.0,43.3391,43.368,43.291,43.3006,61467.0
2023-06-05 13:40:00,45.03,45.09,45.02,45.08,53860.0,43.3006,43.3583,43.291,43.3487,53860.0
2023-06-05 13:50:00,45.07,45.13,45.04,45.12,41280.0,43.3391,43.3968,43.3103,43.3872,41280.0
2023-06-05 14:00:00,45.13,45.13,45.01,45.04,56633.0,43.3968,43.3968,43.2814,43.3103,56633.0
2023-06-05 14:10:00,45.05,45.08,44.91,44.96,74251.0,43.3199,43.3487,43.1852,43.2333,74251.0
2023-06-05 14:20:00,44.96,45.06,44.96,45.04,63213.0,43.2333,43.3295,43.2333,43.3103,63213.0
2023-06-05 14:30:00,45.04,45.05,44.9,44.96,162251.0,43.3103,43.3199,43.1756,43.2333,162251.0
2023-06-05 14:40:00,44.95,45.07,44.94,45.04,85782.0,43.2237,43.3391,43.2141,43.3103,85782.0
2023-06-05 14:50:00,45.05,45.2,44.99,45.2,72419.0,43.3199,43.4641,43.2622,43.4641,72419.0
2023-06-05 15:00:00,45.2,45.22,45.02,45.03,81437.0,43.4641,43.4833,43.291,43.3006,81437.0
2023-06-05 15:10:00,45.02,45.16,45.01,45.13,70384.0,43.291,43.4256,43.2814,43.3968,70384.0
2023-06-05 15:20:00,45.13,45.19,45.11,45.19,68971.0,43.3968,43.4545,43.3776,43.4545,68971.0
2023-06-05 15:30:00,45.19,45.23,45.16,45.21,128787.0,43.4545,43.493,43.4256,43.4737,128787.0
2023-06-05 15:40:00,45.21,45.28,45.16,45.28,198844.0,43.4737,43.541,43.4256,43.541,198844.0
2023-06-05 15:50:00,45.28,45.34,45.18,45.29,560007.0,43.541,43.5987,43.4449,43.5507,560007.0
2023-06-06 09:30:00,45.23,45.29,45.08,45.2,106912.0,43.493,43.5507,43.3487,43.4641,106912.0
2023-06-06 09:40:00,45.21,45.24,45.11,45.2,47966.0,43.4737,43.5026,43.3776,43.4641,47966.0
2023-06-06 09:50:00,45.2,45.21,45.04,45.19,37874.0,43.4641,43.4737,43.3103,43.4545,37874.0
2023-06-06 10:00:00,45.19,45.31,45.17,45.28,36896.0,43.4545,43.5699,43.4353,43.541,36896.0
2023-06-06 10:10:00,45.28,45.37,45.13,45.14,64345.0,43.541,43.6276,43.3968,43.4064,64345.0
2023-06-06 10:20:00,45.15,45.25,45.12,45.18,44776.0,43.416,43.5122,43.3872,43.4449,44776.0
2023-06-06 10:30:00,45.18,45.22,45.02,45.04,73099.0,43.4449,43.4833,43.291,43.3103,73099.0
2023-06-06 10:40:00,45.04,45.27,45.04,45.27,82826.0,43.3103,43.5314,43.3103,43.5314,82826.0
2023-06-06 10:50:00,45.28,45.32,45.18,45.21,63019.0,43.541,43.5795,43.4449,43.4737,63019.0
2023-06-06 11:00:00,45.22,45.23,45.13,45.2,54892.0,43.4833,43.493,43.3968,43.4641,54892.0
2023-06-06 11:10:00,45.19,45.31,45.16,45.2,52055.0,43.4545,43.5699,43.4256,43.4641,52055.0
2023-06-06 11:20:00,45.19,45.2,44.95,45.07,58080.0,43.4545,43.4641,43.2237,43.3391,58080.0
2023-06-06 11:30:00,45.07,45.19,45.06,45.17,55348.0,43.3391,43.4545,43.3295,43.4353,55348.0
2023-06-06 11:40:00,45.17,45.27,45.14,45.27,49642.0,43.4353,43.5314,43.4064,43.5314,49642.0
2023-06-06 11:50:00,45.27,45.28,45.2,45.22,44271.0,43.5314,43.541,43.4641,43.4833,44271.0
2023-06-06 12:00:00,45.22,45.25,45.08,45.1,38629.0,43.4833,43.5122,43.3487,43.368,38629.0
2023-06-06 12:10:00,45.1,45.24,45.06,45.24,47127.0,43.368,43.5026,43.3295,43.5026,47127.0
2023-06-06 12:20:00,45.25,45.25,45.17,45.2,31597.0,43.5122,43.5122,43.4353,43.4641,31597.0
2023-06-06 12:30:00,45.2,45.22,45.13,45.16,39134.0,43.4641,43.4833,43.3968,43.4256,39134.0
2023-06-06 12:40:00,45.16,45.2,45.13,45.15,45472.0,43.4256,43.4641,43.3968,43.416,45472.0
2023-06-06 12:50:00,45.15,45.17,45.02,45.04,51441.0,43.416,43.4353,43.291,43.3103,51441.0
2023-06-06 13:00:00,45.05,45.08,44.95,45.0,45276.0,43.3199,43.3487,43.2237,43.2718,45276.0
2023-06-06 13:10:00,45.0,45.07,44.98,45.07,43645.0,43.2718,43.3391,43.2526,43.3391,43645.0
2023-06-06 13:20:00,45.06,45.07,44.87,44.93,52939.0,43.3295,43.3391,43.1468,43.2045,52939.0
2023-06-06 13:30:00,44.93,45.05,44.9,45.02,50604.0,43.2045,43.3199,43.1756,43.291,50604.0
2023-06-06 13:40:00,45.02,45.06,45.01,45.04,34132.0,43.291,43.3295,43.2814,43.3103,34132.0
2023-06-06 13:50:00,45.04,45.05,44.89,44.93,47093.0,43.3103,43.3199,43.166,43.2045,47093.0
2023-06-06 14:00:00,44.92,44.93,44.84,44.89,42711.0,43.1949,43.2045,43.1179,43.166,42711.0
2023-06-06 14:10:00,44.89,44.94,44.88,44.94,39796.0,43.166,43.2141,43.1564,43.2141,39796.0
2023-06-06 14:20:00,44.94,45.0,44.91,44.98,42829.0,43.2141,43.2718,43.1852,43.2526,42829.0
2023-06-06 14:30:00,44.97,44.98,44.89,44.94,82616.0,43.2429,43.2526,43.166,43.2141,82616.0
2023-06-06 14:40:00,44.94,45.04,44.93,45.03,42913.0,43.2141,43.3103,43.2045,43.3006,42913.0
2023-06-06 14:50:00,45.03,45.15,45.02,45.13,63797.0,43.3006,43.416,43.291,43.3968,63797.0
2023-06-06 15:00:00,45.13,45.16,45.1,45.13,48932.0,43.3968,43.4256,43.368,43.3968,48932.0
2023-06-06 15:10:00,45.13,45.14,45.04,45.09,72210.0,43.3968,43.4064,43.3103,43.3583,72210.0
2023-06-06 15:20:00,45.09,45.13,45.07,45.09,74873.0,43.3583,43.3968,43.3391,43.3583,74873.0
2023-06-06 15:30:00,45.08,45.13,45.0,45.02,118051.0,43.3487,43.3968,43.2718,43.291,118051.0
2023-06-06 15:40:00,45.02,45.09,44.98,45.09,157967.0,43.291,43.3583,43.2526,43.3583,157967.0
2023-06-06 15:50:00,45.09,45.25,45.03,45.19,802529.0,43.3583,43.5122,43.3006,43.4545,802529.0
2023-06-07 09:30:00,45.31,45.76,45.24,45.76,125624.0,43.5699,44.0026,43.5026,44.0026,125624.0
2023-06-07 09:40:00,45.75,45.77,45.58,45.67,86965.0,43.993,44.0122,43.8295,43.9161,86965.0
2023-06-07 09:50:00,45.68,45.7,45.53,45.64,57571.0,43.9257,43.9449,43.7814,43.8872,57571.0
2023-06-07 10:00:00,45.64,45.64,45.48,45.52,137432.0,43.8872,43.8872,43.7334,43.7718,137432.0
2023-06-07 10:10:00,45.52,45.66,45.41,45.42,75420.0,43.7718,43.9064,43.666,43.6757,75420.0
2023-06-07 10:20:00,45.42,45.52,45.27,45.32,78953.0,43.6757,43.7718,43.5314,43.5795,78953.0
2023-06-07 10:30:00,45.32,45.33,45.0,45.09,76775.0,43.5795,43.5891,43.2718,43.3583,76775.0
2023-06-07 10:40:00,45.09,45.16,45.01,45.07,90048.0,43.3583,43.4256,43.2814,43.3391,90048.0
2023-06-07 10:50:00,45.07,45.1,44.94,45.02,102924.0,43.3391,43.368,43.2141,43.291,102924.0
2023-06-07 11:00:00,45.0,45.07,44.95,44.96,64187.0,43.2718,43.3391,43.2237,43.2333,64187.0
2023-06-07 11:10:00,44.96,45.02,44.86,44.86,61393.0,43.2333,43.291,43.1372,43.1372,61393.0
2023-06-07 11:20:00,44.86,45.11,44.85,45.09,39413.0,43.1372,43.3776,43.1276,43.3583,39413.0
2023-06-07 11:30:00,45.1,45.14,44.98,45.0,54486.0,43.368,43.4064,43.2526,43.2718,54486.0
2023-06-07 11:40:00,45.0,45.1,44.93,45.09,59995.0,43.2718,43.368,43.2045,43.3583,59995.0
2023-06-07 11:50:00,45.1,45.12,44.98,45.02,48488.0,43.368,43.3872,43.2526,43.291,48488.0
2023-06-07 12:00:00,45.03,45.14,45.01,45.12,45956.0,43.3006,43.4064,43.2814,43.3872,45956.0
2023-06-07 12:10:00,45.12,45.14,45.01,45.04,65786.0,43.3872,43.4064,43.2814,43.3103,65786.0
2023-06-07 12:20:00,45.03,45.04,44.92,44.95,40904.0,43.3006,43.3103,43.1949,43.2237,40904.0
2023-06-07 12:30:00,44.96,45.02,44.95,44.98,53948.0,43.2333,43.291,43.2237,43.2526,53948.0
2023-06-07 12:40:00,44.99,45.2,44.99,45.12,68103.0,43.2622,43.4641,43.2622,43.3872,68103.0
2023-06-07 12:50:00,45.11,45.2,45.1,45.16,62826.0,43.3776,43.4641,43.368,43.4256,62826.0
2023-06-07 13:00:00,45.16,45.28,45.15,45.27,51193.0,43.4256,43.541,43.416,43.5314,51193.0
2023-06-07 13:10:00,45.26,45.28,45.18,45.21,46018.0,43.5218,43.541,43.4449,43.4737,46018.0
2023-06-07 13:20:00,45.2,45.27,45.15,45.21,52117.0,43.4641,43.5314,43.416,43.4737,52117.0
2023-06-07 13:30:00,45.21,45.23,45.07,45.09,50862.0,43.4737,43.493,43.3391,43.3583,50862.0
2023-06-07 13:40:00,45.1,45.24,45.09,45.2,56308.0,43.368,43.5026,43.3583,43.4641,56308.0
2023-06-07 13:50:00,45.19,45.29,45.17,45.27,40508.0,43.4545,43.5507,43.4353,43.5314,40508.0
2023-06-07 14:00:00,45.28,45.29,45.22,45.25,56715.0,43.541,43.5507,43.4833,43.5122,56715.0
2023-06-07 14:10:00,45.25,45.28,45.19,45.25,69652.0,43.5122,43.541,43.4545,43.5122,69652.0
2023-06-07 14:20:00,45.25,45.28,45.15,45.17,57468.0,43.5122,43.541,43.416,43.4353,57468.0
2023-06-07 14:30:00,45.18,45.21,45.05,45.08,86940.0,43.4449,43.4737,43.3199,43.3487,86940.0
2023-06-07 14:40:00,45.08,45.09,44.99,45.05,67541.0,43.3487,43.3583,43.2622,43.3199,67541.0
2023-06-07 14:50:00,45.05,45.23,45.04,45.18,71017.0,43.3199,43.493,43.3103,43.4449,71017.0
2023-06-07 15:00:00,45.18,45.3,45.17,45.19,103261.0,43.4449,43.5603,43.4353,43.4545,103261.0
2023-06-07 15:10:00,45.18,45.27,45.13,45.26,69157.0,43.4449,43.5314,43.3968,43.5218,69157.0
2023-06-07 15:20:00,45.26,45.31,45.24,45.29,77164.0,43.5218,43.5699,43.5026,43.5507,77164.0
2023-06-07 15:30:00,45.29,45.34,45.26,45.29,115025.0,43.5507,43.5987,43.5218,43.5507,115025.0
2023-06-07 15:40:00,45.3,45.34,45.22,45.23,207992.0,43.5603,43.5987,43.4833,43.493,207992.0
2023-06-07 15:50:00,45.23,45.26,44.99,45.08,807956.0,43.493,43.5218,43.2622,43.3487,807956.0
2023-06-08 09:30:00,45.55,45.97,45.4,45.85,320841.0,43.8007,44.2045,43.6564,44.0891,320841.0
2023-06-08 09:40:00,45.84,45.86,45.51,45.65,184978.0,44.0795,44.0988,43.7622,43.8968,184978.0
2023-06-08 09:50:00,45.64,45.65,45.35,45.49,129306.0,43.8872,43.8968,43.6084,43.743,129306.0
2023-06-08 10:00:00,45.51,45.61,45.42,45.58,89992.0,43.7622,43.8584,43.6757,43.8295,89992.0
2023-06-08 10:10:00,45.59,45.71,45.52,45.7,99205.0,43.8391,43.9545,43.7718,43.9449,99205.0
2023-06-08 10:20:00,45.7,45.73,45.63,45.69,108614.0,43.9449,43.9738,43.8776,43.9353,108614.0
2023-06-08 10:30:00,45.68,45.79,45.67,45.73,64899.0,43.9257,44.0315,43.9161,43.9738,64899.0
2023-06-08 10:40:00,45.74,45.84,45.73,45.78,91279.0,43.9834,44.0795,43.9738,44.0218,91279.0
2023-06-08 10:50:00,45.78,45.85,45.77,45.81,76267.0,44.0218,44.0891,44.0122,44.0507,76267.0
2023-06-08 11:00:00,45.82,45.99,45.79,45.96,100239.0,44.0603,44.2238,44.0315,44.1949,100239.0
2023-06-08 11:10:00,45.97,45.98,45.88,45.94,140132.0,44.2045,44.2142,44.118,44.1757,140132.0
2023-06-08 11:20:00,45.95,45.98,45.8,45.91,84441.0,44.1853,44.2142,44.0411,44.1468,84441.0
2023-06-08 11:30:00,45.91,45.92,45.74,45.79,61591.0,44.1468,44.1565,43.9834,44.0315,61591.0
2023-06-08 11:40:00,45.79,45.83,45.71,45.82,70675.0,44.0315,44.0699,43.9545,44.0603,70675.0
2023-06-08 11:50:00,45.82,45.87,45.76,45.82,48842.0,44.0603,44.1084,44.0026,44.0603,48842.0
2023-06-08 12:00:00,45.83,45.9,45.79,45.83,46605.0,44.0699,44.1372,44.0315,44.0699,46605.0
2023-06-08 12:10:00,45.83,45.84,45.78,45.83,38211.0,44.0699,44.0795,44.0218,44.0699,38211.0
2023-06-08 12:20:00,45.83,45.98,45.83,45.97,50539.0,44.0699,44.2142,44.0699,44.2045,50539.0
2023-06-08 12:30:00,45.97,45.97,45.88,45.89,46212.0,44.2045,44.2045,44.118,44.1276,46212.0
2023-06-08 12:40:00,45.89,45.99,45.88,45.91,46405.0,44.1276,44.2238,44.118,44.1468,46405.0
2023-06-08 12:50:00,45.91,46.04,45.89,46.04,104547.0,44.1468,44.2719,44.1276,44.2719,104547.0
2023-06-08 13:00:00,46.03,46.06,46.0,46.04,59892.0,44.2622,44.2911,44.2334,44.2719,59892.0
2023-06-08 13:10:00,46.04,46.04,45.95,45.95,46856.0,44.2719,44.2719,44.1853,44.1853,46856.0
2023-06-08 13:20:00,45.96,45.98,45.86,45.87,46737.0,44.1949,44.2142,44.0988,44.1084,46737.0
2023-06-08 13:30:00,45.87,45.89,45.75,45.76,44728.0,44.1084,44.1276,43.993,44.0026,44728.0
2023-06-08 13:40:00,45.75,45.75,45.64,45.68,59357.0,43.993,43.993,43.8872,43.9257,59357.0
2023-06-08 13:50:00,45.69,45.82,45.68,45.8,37337.0,43.9353,44.0603,43.9257,44.0411,37337.0
2023-06-08 14:00:00,45.8,45.81,45.7,45.72,40189.0,44.0411,44.0507,43.9449,43.9641,40189.0
2023-06-08 14:10:00,45.71,45.71,45.65,45.67,41702.0,43.9545,43.9545,43.8968,43.9161,41702.0
2023-06-08 14:20:00,45.68,45.75,45.66,45.75,42092.0,43.9257,43.993,43.9064,43.993,42092.0
2023-06-08 14:30:00,45.75,45.76,45.67,45.73,38323.0,43.993,44.0026,43.9161,43.9738,38323.0
2023-06-08 14:40:00,45.73,45.74,45.66,45.67,45418.0,43.9738,43.9834,43.9064,43.9161,45418.0
2023-06-08 14:50:00,45.67,45.72,45.67,45.7,43920.0,43.9161,43.9641,43.9161,43.9449,43920.0
2023-06-08 15:00:00,45.7,45.72,45.65,45.68,59307.0,43.9449,43.9641,43.8968,43.9257,59307.0
2023-06-08 15:10:00,45.68,45.71,45.61,45.62,55224.0,43.9257,43.9545,43.8584,43.868,55224.0
2023-06-08 15:20:00,45.63,45.63,45.57,45.59,60109.0,43.8776,43.8776,43.8199,43.8391,60109.0
2023-06-08 15:30:00,45.58,45.67,45.52,45.66,91111.0,43.8295,43.9161,43.7718,43.9064,91111.0
2023-06-08 15:40:00,45.65,45.68,45.59,45.65,152940.0,43.8968,43.9257,43.8391,43.8968,152940.0
2023-06-08 15:50:00,45.66,45.69,45.53,45.63,470087.0,43.9064,43.9353,43.7814,43.8776,470087.0
2023-06-09 09:30:00,45.64,46.12,45.64,46.09,161664.0,43.8872,44.3488,43.8872,44.3199,161664.0
2023-06-09 09:40:00,46.11,46.31,46.03,46.05,113949.0,44.3392,44.5315,44.2622,44.2815,113949.0
2023-06-09 09:50:00,46.05,46.28,46.02,46.26,56865.0,44.2815,44.5026,44.2526,44.4834,56865.0
2023-06-09 10:00:00,46.26,46.54,46.25,46.45,109391.0,44.4834,44.7527,44.4738,44.6661,109391.0
2023-06-09 10:10:00,46.45,46.48,46.35,46.41,84300.0,44.6661,44.695,44.5699,44.6276,84300.0
2023-06-09 10:20:00,46.41,46.42,46.23,46.31,104612.0,44.6276,44.6373,44.4546,44.5315,104612.0
2023-06-09 10:30:00,46.32,46.32,46.11,46.14,67818.0,44.5411,44.5411,44.3392,44.368,67818.0
2023-06-09 10:40:00,46.14,46.14,46.0,46.0,66084.0,44.368,44.368,44.2334,44.2334,66084.0
2023-06-09 10:50:00,46.0,46.14,45.94,46.05,347749.0,44.2334,44.368,44.1757,44.2815,347749.0
2023-06-09 11:00:00,46.04,46.17,46.01,46.17,103459.0,44.2719,44.3969,44.243,44.3969,103459.0
2023-06-09 11:10:00,46.17,46.18,45.95,46.02,80855.0,44.3969,44.4065,44.1853,44.2526,80855.0
2023-06-09 11:20:00,46.01,46.01,45.79,45.86,53214.0,44.243,44.243,44.0315,44.0988,53214.0
2023-06-09 11:30:00,45.86,46.08,45.81,46.0,97121.0,44.0988,44.3103,44.0507,44.2334,97121.0
2023-06-09 11:40:00,46.01,46.21,45.98,46.21,733746.0,44.243,44.4353,44.2142,44.4353,733746.0
2023-06-09 11:50:00,46.21,46.22,46.07,46.1,60332.0,44.4353,44.4449,44.3007,44.3295,60332.0
2023-06-09 12:00:00,46.1,46.12,45.93,45.94,34938.0,44.3295,44.3488,44.1661,44.1757,34938.0
2023-06-09 12:10:00,45.93,46.11,45.92,46.07,44737.0,44.1661,44.3392,44.1565,44.3007,44737.0
2023-06-09 12:20:00,46.07,46.1,45.98,46.04,35468.0,44.3007,44.3295,44.2142,44.2719,35468.0
2023-06-09 12:30:00,46.03,46.11,46.02,46.06,27259.0,44.2622,44.3392,44.2526,44.2911,27259.0
2023-06-09 12:40:00,46.05,46.07,46.0,46.07,27329.0,44.2815,44.3007,44.2334,44.3007,27329.0
2023-06-09 12:50:00,46.07,46.12,46.05,46.08,30180.0,44.3007,44.3488,44.2815,44.3103,30180.0
2023-06-09 13:00:00,46.09,46.09,46.05,46.07,24967.0,44.3199,44.3199,44.2815,44.3007,24967.0
2023-06-09 13:10:00,46.07,46.07,46.0,46.01,30876.0,44.3007,44.3007,44.2334,44.243,30876.0
2023-06-09 13:20:00,46.01,46.09,45.98,46.08,30666.0,44.243,44.3199,44.2142,44.3103,30666.0
2023-06-09 13:30:00,46.07,46.14,46.06,46.12,49414.0,44.3007,44.368,44.2911,44.3488,49414.0
2023-06-09 13:40:00,46.12,46.12,45.99,46.0,23306.0,44.3488,44.3488,44.2238,44.2334,23306.0
2023-06-09 13:50:00,46.0,46.07,46.0,46.07,25164.0,44.2334,44.3007,44.2334,44.3007,25164.0
2023-06-09 14:00:00,46.08,46.08,46.0,46.03,24694.0,44.3103,44.3103,44.2334,44.2622,24694.0
2023-06-09 14:10:00,46.04,46.05,45.99,46.05,24115.0,44.2719,44.2815,44.2238,44.2815,24115.0
2023-06-09 14:20:00,46.05,46.12,46.03,46.05,37912.0,44.2815,44.3488,44.2622,44.2815,37912.0
2023-06-09 14:30:00,46.04,46.05,45.92,45.93,26059.0,44.2719,44.2815,44.1565,44.1661,26059.0
2023-06-09 14:40:00,45.92,46.0,45.92,45.93,22660.0,44.1565,44.2334,44.1565,44.1661,22660.0
2023-06-09 14:50:00,45.92,45.98,45.91,45.97,28410.0,44.1565,44.2142,44.1468,44.2045,28410.0
2023-06-09 15:00:00,45.98,46.01,45.87,45.91,110184.0,44.2142,44.243,44.1084,44.1468,110184.0
2023-06-09 15:10:00,45.91,45.96,45.86,45.95,46578.0,44.1468,44.1949,44.0988,44.1853,46578.0
2023-06-09 15:20:00,45.95,45.95,45.89,45.92,33264.0,44.1853,44.1853,44.1276,44.1565,33264.0
2023-06-09 15:30:00,45.91,45.96,45.89,45.92,57702.0,44.1468,44.1949,44.1276,44.1565,57702.0
2023-06-09 15:40:00,45.91,45.94,45.82,45.83,73529.0,44.1468,44.1757,44.0603,44.0699,73529.0
2023-06-09 15:50:00,45.82,45.83,45.76,45.8,279220.0,44.0603,44.0699,44.0026,44.0411,279220.0
2023-06-12 09:30:00,45.85,45.92,45.24,45.48,167438.0,44.0891,44.1565,43.5026,43.7334,167438.0
2023-06-12 09:40:00,45.49,45.55,45.27,45.33,95468.0,43.743,43.8007,43.5314,43.5891,95468.0
2023-06-12 09:50:00,45.33,45.42,45.27,45.29,104828.0,43.5891,43.6757,43.5314,43.5507,104828.0
2023-06-12 10:00:00,45.3,45.32,45.09,45.19,107419.0,43.5603,43.5795,43.3583,43.4545,107419.0
2023-06-12 10:10:00,45.19,45.27,45.17,45.23,79886.0,43.4545,43.5314,43.4353,43.493,79886.0
2023-06-12 10:20:00,45.22,45.29,45.1,45.22,93135.0,43.4833,43.5507,43.368,43.4833,93135.0
2023-06-12 10:30:00,45.23,45.24,45.02,45.05,80628.0,43.493,43.5026,43.291,43.3199,80628.0
2023-06-12 10:40:00,45.05,45.13,45.03,45.05,52279.0,43.3199,43.3968,43.3006,43.3199,52279.0
2023-06-12 10:50:00,45.06,45.3,45.05,45.22,64738.0,43.3295,43.5603,43.3199,43.4833,64738.0
2023-06-12 11:00:00,45.21,45.24,45.1,45.18,55497.0,43.4737,43.5026,43.368,43.4449,55497.0
2023-06-12 11:10:00,45.18,45.23,45.14,45.16,55419.0,43.4449,43.493,43.4064,43.4256,55419.0
2023-06-12 11:20:00,45.16,45.17,45.03,45.13,39943.0,43.4256,43.4353,43.3006,43.3968,39943.0
2023-06-12 11:30:00,45.14,45.2,45.1,45.13,81152.0,43.4064,43.4641,43.368,43.3968,81152.0
2023-06-12 11:40:00,45.13,45.14,45.08,45.1,78519.0,43.3968,43.4064,43.3487,43.368,78519.0
2023-06-12 11:50:00,45.11,45.25,45.1,45.25,77241.0,43.3776,43.5122,43.368,43.5122,77241.0
2023-06-12 12:00:00,45.24,45.27,45.19,45.22,39645.0,43.5026,43.5314,43.4545,43.4833,39645.0
2023-06-12 12:10:00,45.23,45.25,45.19,45.21,44021.0,43.493,43.5122,43.4545,43.4737,44021.0
2023-06-12 12:20:00,45.21,45.3,45.19,45.29,38069.0,43.4737,43.5603,43.4545,43.5507,38069.0
2023-06-12 12:30:00,45.3,45.36,45.29,45.29,42844.0,43.5603,43.618,43.5507,43.5507,42844.0
2023-06-12 12:40:00,45.3,45.4,45.29,45.37,78207.0,43.5603,43.6564,43.5507,43.6276,78207.0
2023-06-12 12:50:00,45.38,45.44,45.28,45.32,115723.0,43.6372,43.6949,43.541,43.5795,115723.0
2023-06-12 13:00:00,45.31,45.31,45.14,45.16,85012.0,43.5699,43.5699,43.4064,43.4256,85012.0
2023-06-12 13:10:00,45.16,45.21,45.16,45.19,91126.0,43.4256,43.4737,43.4256,43.4545,91126.0
2023-06-12 13:20:00,45.19,45.24,45.18,45.21,71088.0,43.4545,43.5026,43.4449,43.4737,71088.0
2023-06-12 13:30:00,45.21,45.24,45.18,45.23,80297.0,43.4737,43.5026,43.4449,43.493,80297.0
2023-06-12 13:40:00,45.22,45.32,45.21,45.32,50614.0,43.4833,43.5795,43.4737,43.5795,50614.0
2023-06-12 13:50:00,45.33,45.34,45.3,45.31,41333.0,43.5891,43.5987,43.5603,43.5699,41333.0
2023-06-12 14:00:00,45.32,45.33,45.28,45.31,47829.0,43.5795,43.5891,43.541,43.5699,47829.0
2023-06-12 14:10:00,45.31,45.32,45.25,45.27,51408.0,43.5699,43.5795,43.5122,43.5314,51408.0
2023-06-12 14:20:00,45.27,45.32,45.26,45.27,51633.0,43.5314,43.5795,43.5218,43.5314,51633.0
2023-06-12 14:30:00,45.27,45.35,45.26,45.29,59135.0,43.5314,43.6084,43.5218,43.5507,59135.0
2023-06-12 14:40:00,45.3,45.39,45.29,45.38,61293.0,43.5603,43.6468,43.5507,43.6372,61293.0
2023-06-12 14:50:00,45.38,45.44,45.37,45.41,65854.0,43.6372,43.6949,43.6276,43.666,65854.0
2023-06-12 15:00:00,45.41,45.47,45.37,45.47,102160.0,43.666,43.7237,43.6276,43.7237,102160.0
2023-06-12 15:10:00,45.47,45.56,45.45,45.47,122638.0,43.7237,43.8103,43.7045,43.7237,122638.0
2023-06-12 15:20:00,45.46,45.48,45.33,45.34,94713.0,43.7141,43.7334,43.5891,43.5987,94713.0
2023-06-12 15:30:00,45.34,45.35,45.19,45.22,149030.0,43.5987,43.6084,43.4545,43.4833,149030.0
2023-06-12 15:40:00,45.22,45.23,45.05,45.08,258742.0,43.4833,43.493,43.3199,43.3487,258742.0
2023-06-12 15:50:00,45.09,45.13,45.03,45.13,803978.0,43.3583,43.3968,43.3006,43.3968,803978.0
2023-06-13 09:30:00,45.27,45.34,45.0,45.21,95278.0,43.5314,43.5987,43.2718,43.4737,95278.0
2023-06-13 09:40:00,45.21,45.39,45.2,45.26,73654.0,43.4737,43.6468,43.4641,43.5218,73654.0
2023-06-13 09:50:00,45.25,45.3,45.12,45.23,82531.0,43.5122,43.5603,43.3872,43.493,82531.0
2023-06-13 10:00:00,45.25,45.39,45.23,45.3,71587.0,43.5122,43.6468,43.493,43.5603,71587.0
2023-06-13 10:10:00,45.29,45.32,45.12,45.24,74715.0,43.5507,43.5795,43.3872,43.5026,74715.0
2023-06-13 10:20:00,45.24,45.44,45.22,45.44,91568.0,43.5026,43.6949,43.4833,43.6949,91568.0
2023-06-13 10:30:00,45.45,45.48,45.31,45.44,61579.0,43.7045,43.7334,43.5699,43.6949,61579.0
2023-06-13 10:40:00,45.44,45.48,45.37,45.45,56467.0,43.6949,43.7334,43.6276,43.7045,56467.0
2023-06-13 10:50:00,45.46,45.49,45.38,45.4,50273.0,43.7141,43.743,43.6372,43.6564,50273.0
2023-06-13 11:00:00,45.39,45.41,45.34,45.38,40621.0,43.6468,43.666,43.5987,43.6372,40621.0
2023-06-13 11:10:00,45.39,45.6,45.38,45.59,84533.0,43.6468,43.8488,43.6372,43.8391,84533.0
2023-06-13 11:20:00,45.59,45.62,45.46,45.51,64802.0,43.8391,43.868,43.7141,43.7622,64802.0
2023-06-13 11:30:00,45.51,45.53,45.3,45.31,65886.0,43.7622,43.7814,43.5603,43.5699,65886.0
2023-06-13 11:40:00,45.3,45.38,45.27,45.28,46004.0,43.5603,43.6372,43.5314,43.541,46004.0
2023-06-13 11:50:00,45.28,45.34,45.22,45.23,40780.0,43.541,43.5987,43.4833,43.493,40780.0
2023-06-13 12:00:00,45.22,45.24,45.11,45.22,56600.0,43.4833,43.5026,43.3776,43.4833,56600.0
2023-06-13 12:10:00,45.23,45.31,45.23,45.28,55909.0,43.493,43.5699,43.493,43.541,55909.0
2023-06-13 12:20:00,45.29,45.31,45.2,45.29,46167.0,43.5507,43.5699,43.4641,43.5507,46167.0
2023-06-13 12:30:00,45.29,45.4,45.26,45.4,56480.0,43.5507,43.6564,43.5218,43.6564,56480.0
2023-06-13 12:40:00,45.4,45.47,45.4,45.47,31704.0,43.6564,43.7237,43.6564,43.7237,31704.0
2023-06-13 12:50:00,45.47,45.48,45.38,45.39,38995.0,43.7237,43.7334,43.6372,43.6468,38995.0
2023-06-13 13:00:00,45.4,45.48,45.37,45.43,59097.0,43.6564,43.7334,43.6276,43.6853,59097.0
2023-06-13 13:10:00,45.44,45.55,45.35,45.55,37570.0,43.6949,43.8007,43.6084,43.8007,37570.0
2023-06-13 13:20:00,45.54,45.59,45.49,45.58,38348.0,43.7911,43.8391,43.743,43.8295,38348.0
2023-06-13 13:30:00,45.58,45.58,45.43,45.47,47920.0,43.8295,43.8295,43.6853,43.7237,47920.0
2023-06-13 13:40:00,45.48,45.55,45.46,45.49,47698.0,43.7334,43.8007,43.7141,43.743,47698.0
2023-06-13 13:50:00,45.49,45.5,45.4,45.43,45639.0,43.743,43.7526,43.6564,43.6853,45639.0
2023-06-13 14:00:00,45.43,45.47,45.39,45.4,44150.0,43.6853,43.7237,43.6468,43.6564,44150.0
2023-06-13 14:10:00,45.4,45.44,45.34,45.44,39288.0,43.6564,43.6949,43.5987,43.6949,39288.0
2023-06-13 14:20:00,45.44,45.49,45.33,45.36,34871.0,43.6949,43.743,43.5891,43.618,34871.0
2023-06-13 14:30:00,45.36,45.37,45.3,45.34,37358.0,43.618,43.6276,43.5603,43.5987,37358.0
2023-06-13 14:40:00,45.34,45.38,45.3,45.35,53393.0,43.5987,43.6372,43.5603,43.6084,53393.0
2023-06-13 14:50:00,45.34,45.45,45.34,45.43,38558.0,43.5987,43.7045,43.5987,43.6853,38558.0
2023-06-13 15:00:00,45.43,45.56,45.43,45.55,52506.0,43.6853,43.8103,43.6853,43.8007,52506.0
2023-06-13 15:10:00,45.55,45.61,45.53,45.55,76660.0,43.8007,43.8584,43.7814,43.8007,76660.0
2023-06-13 15:20:00,45.56,45.6,45.52,45.53,53600.0,43.8103,43.8488,43.7718,43.7814,53600.0
2023-06-13 15:30:00,45.53,45.57,45.51,45.54,94026.0,43.7814,43.8199,43.7622,43.7911,94026.0
2023-06-13 15:40:00,45.54,45.57,45.47,45.52,112450.0,43.7911,43.8199,43.7237,43.7718,112450.0
2023-06-13 15:50:00,45.52,45.55,45.44,45.52,441125.0,43.7718,43.8007,43.6949,43.7718,441125.0
2023-06-14 09:30:00,45.59,45.62,45.36,45.51,113305.0,43.8391,43.868,43.618,43.7622,113305.0
2023-06-14 09:40:00,45.52,45.52,45.28,45.29,65264.0,43.7718,43.7718,43.541,43.5507,65264.0
2023-06-14 09:50:00,45.29,45.4,45.23,45.29,66270.0,43.5507,43.6564,43.493,43.5507,66270.0
2023-06-14 10:00:00,45.3,45.47,45.3,45.47,137740.0,43.5603,43.7237,43.5603,43.7237,137740.0
2023-06-14 10:10:00,45.47,45.53,45.44,45.46,28472.0,43.7237,43.7814,43.6949,43.7141,28472.0
2023-06-14 10:20:00,45.46,45.53,45.42,45.45,35096.0,43.7141,43.7814,43.6757,43.7045,35096.0
2023-06-14 10:30:00,45.46,45.52,45.39,45.45,29004.0,43.7141,43.7718,43.6468,43.7045,29004.0
2023-06-14 10:40:00,45.46,45.52,45.41,45.51,24134.0,43.7141,43.7718,43.666,43.7622,24134.0
2023-06-14 10:50:00,45.51,45.55,45.46,45.52,32461.0,43.7622,43.8007,43.7141,43.7718,32461.0
2023-06-14 11:00:00,45.52,45.55,45.5,45.53,20497.0,43.7718,43.8007,43.7526,43.7814,20497.0
2023-06-14 11:10:00,45.53,45.68,45.53,45.66,60872.0,43.7814,43.9257,43.7814,43.9064,60872.0
2023-06-14 11:20:00,45.66,45.71,45.65,45.67,45697.0,43.9064,43.9545,43.8968,43.9161,45697.0
2023-06-14 11:30:00,45.67,45.69,45.57,45.58,27694.0,43.9161,43.9353,43.8199,43.8295,27694.0
2023-06-14 11:40:00,45.57,45.65,45.56,45.65,38190.0,43.8199,43.8968,43.8103,43.8968,38190.0
2023-06-14 11:50:00,45.65,45.65,45.5,45.53,26131.0,43.8968,43.8968,43.7526,43.7814,26131.0
2023-06-14 12:00:00,45.53,45.55,45.48,45.51,23024.0,43.7814,43.8007,43.7334,43.7622,23024.0
2023-06-14 12:10:00,45.52,45.62,45.5,45.62,32937.0,43.7718,43.868,43.7526,43.868,32937.0
2023-06-14 12:20:00,45.61,45.64,45.55,45.56,40165.0,43.8584,43.8872,43.8007,43.8103,40165.0
2023-06-14 12:30:00,45.57,45.62,45.51,45.56,38000.0,43.8199,43.868,43.7622,43.8103,38000.0
2023-06-14 12:40:00,45.55,45.57,45.51,45.57,37238.0,43.8007,43.8199,43.7622,43.8199,37238.0
2023-06-14 12:50:00,45.57,45.62,45.53,45.53,34072.0,43.8199,43.868,43.7814,43.7814,34072.0
2023-06-14 13:00:00,45.52,45.57,45.49,45.54,23528.0,43.7718,43.8199,43.743,43.7911,23528.0
2023-06-14 13:10:00,45.54,45.54,45.34,45.34,32505.0,43.7911,43.7911,43.5987,43.5987,32505.0
2023-06-14 13:20:00,45.34,45.36,45.28,45.36,36454.0,43.5987,43.618,43.541,43.618,36454.0
2023-06-14 13:30:00,45.36,45.36,45.29,45.3,30597.0,43.618,43.618,43.5507,43.5603,30597.0
2023-06-14 13:40:00,45.3,45.32,45.27,45.31,42720.0,43.5603,43.5795,43.5314,43.5699,42720.0
2023-06-14 13:50:00,45.31,45.32,45.19,45.22,33157.0,43.5699,43.5795,43.4545,43.4833,33157.0
2023-06-14 14:00:00,45.21,45.21,44.65,44.78,122611.0,43.4737,43.4737,42.9352,43.0602,122611.0
2023-06-14 14:10:00,44.77,44.84,44.67,44.73,114703.0,43.0506,43.1179,42.9545,43.0122,114703.0
2023-06-14 14:20:00,44.71,44.85,44.63,44.84,88616.0,42.9929,43.1276,42.916,43.1179,88616.0
2023-06-14 14:30:00,44.84,45.05,44.77,44.95,99080.0,43.1179,43.3199,43.0506,43.2237,99080.0
2023-06-14 14:40:00,44.95,45.24,44.95,45.24,99826.0,43.2237,43.5026,43.2237,43.5026,99826.0
2023-06-14 14:50:00,45.25,45.27,45.13,45.18,93643.0,43.5122,43.5314,43.3968,43.4449,93643.0
2023-06-14 15:00:00,45.18,45.36,45.07,45.3,102884.0,43.4449,43.618,43.3391,43.5603,102884.0
2023-06-14 15:10:00,45.31,45.33,45.03,45.12,83429.0,43.5699,43.5891,43.3006,43.3872,83429.0
2023-06-14 15:20:00,45.11,45.28,45.08,45.13,68930.0,43.3776,43.541,43.3487,43.3968,68930.0
2023-06-14 15:30:00,45.12,45.2,45.08,45.13,66273.0,43.3872,43.4641,43.3487,43.3968,66273.0
2023-06-14 15:40:00,45.14,45.16,44.93,44.97,116664.0,43.4064,43.4256,43.2045,43.2429,116664.0
2023-06-14 15:50:00,44.97,45.1,44.87,45.09,520230.0,43.2429,43.368,43.1468,43.3583,520230.0
2023-06-15 09:30:00,45.03,45.03,44.38,44.66,159108.0,43.3006,43.3006,42.6756,42.9449,159108.0
2023-06-15 09:40:00,44.66,44.78,44.55,44.78,72637.0,42.9449,43.0602,42.8391,43.0602,72637.0
2023-06-15 09:50:00,44.8,44.91,44.77,44.83,115849.0,43.0795,43.1852,43.0506,43.1083,115849.0
2023-06-15 10:00:00,44.83,44.99,44.78,44.97,138497.0,43.1083,43.2622,43.0602,43.2429,138497.0
2023-06-15 10:10:00,44.97,44.99,44.77,44.8,59323.0,43.2429,43.2622,43.0506,43.0795,59323.0
2023-06-15 10:20:00,44.8,44.93,44.79,44.9,79323.0,43.0795,43.2045,43.0699,43.1756,79323.0
2023-06-15 10:30:00,44.9,44.9,44.69,44.71,49576.0,43.1756,43.1756,42.9737,42.9929,49576.0
2023-06-15 10:40:00,44.7,44.89,44.68,44.88,52674.0,42.9833,43.166,42.9641,43.1564,52674.0
2023-06-15 10:50:00,44.88,44.88,44.77,44.8,34177.0,43.1564,43.1564,43.0506,43.0795,34177.0
2023-06-15 11:00:00,44.8,44.81,44.72,44.77,61856.0,43.0795,43.0891,43.0025,43.0506,61856.0
2023-06-15 11:10:00,44.77,44.9,44.73,44.83,57111.0,43.0506,43.1756,43.0122,43.1083,57111.0
2023-06-15 11:20:00,44.83,44.96,44.82,44.96,43072.0,43.1083,43.2333,43.0987,43.2333,43072.0
2023-06-15 11:30:00,44.95,44.95,44.9,44.94,37864.0,43.2237,43.2237,43.1756,43.2141,37864.0
2023-06-15 11:40:00,44.94,44.97,44.78,44.82,36979.0,43.2141,43.2429,43.0602,43.0987,36979.0
2023-06-15 11:50:00,44.82,44.91,44.81,44.88,24613.0,43.0987,43.1852,43.0891,43.1564,24613.0
2023-06-15 12:00:00,44.88,44.92,44.85,44.92,36762.0,43.1564,43.1949,43.1276,43.1949,36762.0
2023-06-15 12:10:00,44.91,44.91,44.82,44.89,38243.0,43.1852,43.1852,43.0987,43.166,38243.0
2023-06-15 12:20:00,44.88,44.93,44.87,44.89,40123.0,43.1564,43.2045,43.1468,43.166,40123.0
2023-06-15 12:30:00,44.9,44.93,44.86,44.93,30309.0,43.1756,43.2045,43.1372,43.2045,30309.0
2023-06-15 12:40:00,44.93,44.94,44.85,44.93,41225.0,43.2045,43.2141,43.1276,43.2045,41225.0
2023-06-15 12:50:00,44.93,44.97,44.9,44.97,37583.0,43.2045,43.2429,43.1756,43.2429,37583.0
2023-06-15 13:00:00,44.98,44.99,44.86,44.88,34079.0,43.2526,43.2622,43.1372,43.1564,34079.0
2023-06-15 13:10:00,44.88,44.93,44.86,44.87,34536.0,43.1564,43.2045,43.1372,43.1468,34536.0
2023-06-15 13:20:00,44.87,44.96,44.86,44.96,32832.0,43.1468,43.2333,43.1372,43.2333,32832.0
2023-06-15 13:30:00,44.96,45.09,44.96,45.07,53523.0,43.2333,43.3583,43.2333,43.3391,53523.0
2023-06-15 13:40:00,45.08,45.19,45.07,45.19,54174.0,43.3487,43.4545,43.3391,43.4545,54174.0
2023-06-15 13:50:00,45.19,45.23,45.15,45.21,51417.0,43.4545,43.493,43.416,43.4737,51417.0
2023-06-15 14:00:00,45.21,45.25,45.11,45.14,68749.0,43.4737,43.5122,43.3776,43.4064,68749.0
2023-06-15 14:10:00,45.14,45.16,45.1,45.12,57850.0,43.4064,43.4256,43.368,43.3872,57850.0
2023-06-15 14:20:00,45.12,45.2,45.1,45.18,54993.0,43.3872,43.4641,43.368,43.4449,54993.0
2023-06-15 14:30:00,45.18,45.31,45.17,45.28,46437.0,43.4449,43.5699,43.4353,43.541,46437.0
2023-06-15 14:40:00,45.29,45.4,45.27,45.4,64424.0,43.5507,43.6564,43.5314,43.6564,64424.0
2023-06-15 14:50:00,45.4,45.61,45.39,45.57,102644.0,43.6564,43.8584,43.6468,43.8199,102644.0
2023-06-15 15:00:00,45.57,45.6,45.48,45.59,76283.0,43.8199,43.8488,43.7334,43.8391,76283.0
2023-06-15 15:10:00,45.58,45.67,45.56,45.61,68505.0,43.8295,43.9161,43.8103,43.8584,68505.0
2023-06-15 15:20:00,45.61,45.66,45.56,45.66,78769.0,43.8584,43.9064,43.8103,43.9064,78769.0
2023-06-15 15:30:00,45.66,45.69,45.6,45.62,126152.0,43.9064,43.9353,43.8488,43.868,126152.0
2023-06-15 15:40:00,45.62,45.67,45.58,45.65,211960.0,43.868,43.9161,43.8295,43.8968,211960.0
2023-06-15 15:50:00,45.65,45.7,45.58,45.61,600358.0,43.8968,43.9449,43.8295,43.8584,600358.0
2023-06-16 09:30:00,45.53,45.75,45.31,45.42,940698.0,43.7814,43.993,43.5699,43.6757,940698.0
2023-06-16 09:40:00,45.42,45.46,45.13,45.26,86371.0,43.6757,43.7141,43.3968,43.5218,86371.0
2023-06-16 09:50:00,45.27,45.4,45.27,45.34,57497.0,43.5314,43.6564,43.5314,43.5987,57497.0
2023-06-16 10:00:00,45.35,45.46,45.27,45.44,114535.0,43.6084,43.7141,43.5314,43.6949,114535.0
2023-06-16 10:10:00,45.44,45.53,45.38,45.44,135361.0,43.6949,43.7814,43.6372,43.6949,135361.0
2023-06-16 10:20:00,45.44,45.52,45.4,45.52,61411.0,43.6949,43.7718,43.6564,43.7718,61411.0
2023-06-16 10:30:00,45.52,45.55,45.43,45.47,59753.0,43.7718,43.8007,43.6853,43.7237,59753.0
2023-06-16 10:40:00,45.46,45.47,45.31,45.38,56101.0,43.7141,43.7237,43.5699,43.6372,56101.0
2023-06-16 10:50:00,45.37,45.49,45.36,45.43,59843.0,43.6276,43.743,43.618,43.6853,59843.0
2023-06-16 11:00:00,45.41,45.45,45.31,45.45,53266.0,43.666,43.7045,43.5699,43.7045,53266.0
2023-06-16 11:10:00,45.45,45.47,45.39,45.4,56476.0,43.7045,43.7237,43.6468,43.6564,56476.0
2023-06-16 11:20:00,45.4,45.4,45.21,45.26,51725.0,43.6564,43.6564,43.4737,43.5218,51725.0
2023-06-16 11:30:00,45.27,45.33,45.23,45.26,39712.0,43.5314,43.5891,43.493,43.5218,39712.0
2023-06-16 11:40:00,45.26,45.31,45.24,45.29,22531.0,43.5218,43.5699,43.5026,43.5507,22531.0
2023-06-16 11:50:00,45.28,45.39,45.24,45.33,52921.0,43.541,43.6468,43.5026,43.5891,52921.0
2023-06-16 12:00:00,45.34,45.37,45.31,45.33,34335.0,43.5987,43.6276,43.5699,43.5891,34335.0
2023-06-16 12:10:00,45.33,45.37,45.28,45.34,29855.0,43.5891,43.6276,43.541,43.5987,29855.0
2023-06-16 12:20:00,45.34,45.39,45.33,45.37,38934.0,43.5987,43.6468,43.5891,43.6276,38934.0
2023-06-16 12:30:00,45.37,45.43,45.36,45.39,55146.0,43.6276,43.6853,43.618,43.6468,55146.0
2023-06-16 12:40:00,45.39,45.45,45.37,45.44,46358.0,43.6468,43.7045,43.6276,43.6949,46358.0
2023-06-16 12:50:00,45.44,45.52,45.43,45.48,47278.0,43.6949,43.7718,43.6853,43.7334,47278.0
2023-06-16 13:00:00,45.48,45.5,45.38,45.38,40175.0,43.7334,43.7526,43.6372,43.6372,40175.0
2023-06-16 13:10:00,45.38,45.41,45.36,45.39,39049.0,43.6372,43.666,43.618,43.6468,39049.0
2023-06-16 13:20:00,45.39,45.41,45.35,45.35,73562.0,43.6468,43.666,43.6084,43.6084,73562.0
2023-06-16 13:30:00,45.34,45.36,45.26,45.27,32713.0,43.5987,43.618,43.5218,43.5314,32713.0
2023-06-16 13:40:00,45.27,45.28,45.23,45.25,22097.0,43.5314,43.541,43.493,43.5122,22097.0
2023-06-16 13:50:00,45.25,45.34,45.24,45.33,37854.0,43.5122,43.5987,43.5026,43.5891,37854.0
2023-06-16 14:00:00,45.32,45.33,45.23,45.26,27846.0,43.5795,43.5891,43.493,43.5218,27846.0
2023-06-16 14:10:00,45.27,45.28,45.19,45.2,24242.0,43.5314,43.541,43.4545,43.4641,24242.0
2023-06-16 14:20:00,45.19,45.2,45.13,45.16,43384.0,43.4545,43.4641,43.3968,43.4256,43384.0
2023-06-16 14:30:00,45.16,45.18,45.07,45.17,41216.0,43.4256,43.4449,43.3391,43.4353,41216.0
2023-06-16 14:40:00,45.16,45.18,45.13,45.13,26896.0,43.4256,43.4449,43.3968,43.3968,26896.0
2023-06-16 14:50:00,45.14,45.14,45.08,45.11,54545.0,43.4064,43.4064,43.3487,43.3776,54545.0
2023-06-16 15:00:00,45.1,45.14,45.03,45.13,79209.0,43.368,43.4064,43.3006,43.3968,79209.0
2023-06-16 15:10:00,45.13,45.13,45.01,45.05,79793.0,43.3968,43.3968,43.2814,43.3199,79793.0
2023-06-16 15:20:00,45.06,45.12,45.03,45.05,47838.0,43.3295,43.3872,43.3006,43.3199,47838.0
2023-06-16 15:30:00,45.05,45.17,45.04,45.14,78077.0,43.3199,43.4353,43.3103,43.4064,78077.0
2023-06-16 15:40:00,45.14,45.15,44.94,44.97,175534.0,43.4064,43.416,43.2141,43.2429,175534.0
2023-06-16 15:50:00,44.97,45.08,44.91,45.04,628997.0,43.2429,43.3487,43.1852,43.3103,628997.0
2023-06-20 09:30:00,44.93,45.4,44.84,45.28,226881.0,43.2045,43.6564,43.1179,43.541,226881.0
2023-06-20 09:40:00,45.28,45.48,45.17,45.38,127677.0,43.541,43.7334,43.4353,43.6372,127677.0
2023-06-20 09:50:00,45.38,45.38,45.13,45.2,83280.0,43.6372,43.6372,43.3968,43.4641,83280.0
2023-06-20 10:00:00,45.2,45.22,45.06,45.11,89547.0,43.4641,43.4833,43.3295,43.3776,89547.0
2023-06-20 10:10:00,45.11,45.15,44.8,44.82,60937.0,43.3776,43.416,43.0795,43.0987,60937.0
2023-06-20 10:20:00,44.81,44.84,44.69,44.75,104311.0,43.0891,43.1179,42.9737,43.0314,104311.0
2023-06-20 10:30:00,44.75,44.79,44.65,44.66,66073.0,43.0314,43.0699,42.9352,42.9449,66073.0
2023-06-20 10:40:00,44.65,44.73,44.63,44.7,68756.0,42.9352,43.0122,42.916,42.9833,68756.0
2023-06-20 10:50:00,44.71,44.72,44.61,44.71,63232.0,42.9929,43.0025,42.8968,42.9929,63232.0
2023-06-20 11:00:00,44.71,44.83,44.7,44.76,53710.0,42.9929,43.1083,42.9833,43.041,53710.0
2023-06-20 11:10:00,44.75,44.78,44.69,44.71,31820.0,43.0314,43.0602,42.9737,42.9929,31820.0
2023-06-20 11:20:00,44.71,44.74,44.67,44.73,47214.0,42.9929,43.0218,42.9545,43.0122,47214.0
2023-06-20 11:30:00,44.74,44.85,44.74,44.84,47072.0,43.0218,43.1276,43.0218,43.1179,47072.0
2023-06-20 11:40:00,44.84,44.85,44.74,44.8,45547.0,43.1179,43.1276,43.0218,43.0795,45547.0
2023-06-20 11:50:00,44.8,44.88,44.77,44.8,51176.0,43.0795,43.1564,43.0506,43.0795,51176.0
2023-06-20 12:00:00,44.82,44.83,44.75,44.8,25866.0,43.0987,43.1083,43.0314,43.0795,25866.0
2023-06-20 12:10:00,44.8,44.89,44.79,44.84,33748.0,43.0795,43.166,43.0699,43.1179,33748.0
2023-06-20 12:20:00,44.84,44.97,44.83,44.96,46413.0,43.1179,43.2429,43.1083,43.2333,46413.0
2023-06-20 12:30:00,44.96,44.96,44.89,44.93,25612.0,43.2333,43.2333,43.166,43.2045,25612.0
2023-06-20 12:40:00,44.93,44.96,44.89,44.92,33500.0,43.2045,43.2333,43.166,43.1949,33500.0
2023-06-20 12:50:00,44.92,44.92,44.81,44.9,25992.0,43.1949,43.1949,43.0891,43.1756,25992.0
2023-06-20 13:00:00,44.9,44.93,44.85,44.87,24900.0,43.1756,43.2045,43.1276,43.1468,24900.0
2023-06-20 13:10:00,44.87,44.93,44.85,44.92,22428.0,43.1468,43.2045,43.1276,43.1949,22428.0
2023-06-20 13:20:00,44.92,44.97,44.88,44.93,24247.0,43.1949,43.2429,43.1564,43.2045,24247.0
2023-06-20 13:30:00,44.91,44.94,44.9,44.91,16162.0,43.1852,43.2141,43.1756,43.1852,16162.0
2023-06-20 13:40:00,44.91,44.95,44.88,44.95,24436.0,43.1852,43.2237,43.1564,43.2237,24436.0
2023-06-20 13:50:00,44.94,44.94,44.82,44.84,41631.0,43.2141,43.2141,43.0987,43.1179,41631.0
2023-06-20 14:00:00,44.84,44.9,44.83,44.84,55147.0,43.1179,43.1756,43.1083,43.1179,55147.0
2023-06-20 14:10:00,44.84,44.88,44.82,44.84,43272.0,43.1179,43.1564,43.0987,43.1179,43272.0
2023-06-20 14:20:00,44.83,44.86,44.81,44.85,33639.0,43.1083,43.1372,43.0891,43.1276,33639.0
2023-06-20 14:30:00,44.86,44.86,44.81,44.83,41261.0,43.1372,43.1372,43.0891,43.1083,41261.0
2023-06-20 14:40:00,44.83,44.83,44.77,44.8,30719.0,43.1083,43.1083,43.0506,43.0795,30719.0
2023-06-20 14:50:00,44.81,44.83,44.78,44.79,53555.0,43.0891,43.1083,43.0602,43.0699,53555.0
2023-06-20 15:00:00,44.79,44.84,44.76,44.84,38249.0,43.0699,43.1179,43.041,43.1179,38249.0
2023-06-20 15:10:00,44.84,44.87,44.81,44.84,49228.0,43.1179,43.1468,43.0891,43.1179,49228.0
2023-06-20 15:20:00,44.84,44.91,44.82,44.9,66540.0,43.1179,43.1852,43.0987,43.1756,66540.0
2023-06-20 15:30:00,44.9,44.92,44.81,44.84,109018.0,43.1756,43.1949,43.0891,43.1179,109018.0
2023-06-20 15:40:00,44.84,44.92,44.81,44.91,127996.0,43.1179,43.1949,43.0891,43.1852,127996.0
2023-06-20 15:50:00,44.9,44.96,44.83,44.85,545394.0,43.1756,43.2333,43.1083,43.1276,545394.0
2023-06-21 09:30:00,44.82,44.82,44.42,44.57,108563.0,43.0987,43.0987,42.7141,42.8583,108563.0
2023-06-21 09:40:00,44.57,44.62,44.48,44.57,55192.0,42.8583,42.9064,42.7718,42.8583,55192.0
2023-06-21 09:50:00,44.57,44.65,44.47,44.53,45082.0,42.8583,42.9352,42.7621,42.8198,45082.0
2023-06-21 10:00:00,44.53,44.57,44.3,44.33,89625.0,42.8198,42.8583,42.5987,42.6275,89625.0
2023-06-21 10:10:00,44.33,44.46,44.32,44.42,122794.0,42.6275,42.7525,42.6179,42.7141,122794.0
2023-06-21 10:20:00,44.43,44.48,44.35,44.39,44632.0,42.7237,42.7718,42.6468,42.6852,44632.0
2023-06-21 10:30:00,44.39,44.41,44.33,44.4,35882.0,42.6852,42.7045,42.6275,42.6948,35882.0
2023-06-21 10:40:00,44.41,44.46,44.28,44.38,144342.0,42.7045,42.7525,42.5794,42.6756,144342.0
2023-06-21 10:50:00,44.37,44.47,44.31,44.46,50352.0,42.666,42.7621,42.6083,42.7525,50352.0
2023-06-21 11:00:00,44.47,44.54,44.31,44.33,56143.0,42.7621,42.8295,42.6083,42.6275,56143.0
2023-06-21 11:10:00,44.33,44.43,44.29,44.36,46012.0,42.6275,42.7237,42.5891,42.6564,46012.0
2023-06-21 11:20:00,44.37,44.45,44.33,44.38,40411.0,42.666,42.7429,42.6275,42.6756,40411.0
2023-06-21 11:30:00,44.38,44.46,44.35,44.44,36463.0,42.6756,42.7525,42.6468,42.7333,36463.0
2023-06-21 11:40:00,44.43,44.48,44.39,44.48,32086.0,42.7237,42.7718,42.6852,42.7718,32086.0
2023-06-21 11:50:00,44.48,44.49,44.38,44.39,36136.0,42.7718,42.7814,42.6756,42.6852,36136.0
2023-06-21 12:00:00,44.38,44.47,44.36,44.46,36228.0,42.6756,42.7621,42.6564,42.7525,36228.0
2023-06-21 12:10:00,44.46,44.52,44.39,44.5,25416.0,42.7525,42.8102,42.6852,42.791,25416.0
2023-06-21 12:20:00,44.49,44.49,44.41,44.46,16591.0,42.7814,42.7814,42.7045,42.7525,16591.0
2023-06-21 12:30:00,44.45,44.5,44.43,44.43,22404.0,42.7429,42.791,42.7237,42.7237,22404.0
2023-06-21 12:40:00,44.44,44.45,44.31,44.32,20798.0,42.7333,42.7429,42.6083,42.6179,20798.0
2023-06-21 12:50:00,44.32,44.36,44.23,44.23,43631.0,42.6179,42.6564,42.5314,42.5314,43631.0
2023-06-21 13:00:00,44.23,44.28,44.17,44.26,47406.0,42.5314,42.5794,42.4737,42.5602,47406.0
2023-06-21 13:10:00,44.27,44.29,44.23,44.27,35258.0,42.5698,42.5891,42.5314,42.5698,35258.0
2023-06-21 13:20:00,44.27,44.31,44.26,44.26,29790.0,42.5698,42.6083,42.5602,42.5602,29790.0
2023-06-21 13:30:00,44.27,44.3,44.23,44.3,23297.0,42.5698,42.5987,42.5314,42.5987,23297.0
2023-06-21 13:40:00,44.3,44.34,44.26,44.33,25779.0,42.5987,42.6371,42.5602,42.6275,25779.0
2023-06-21 13:50:00,44.33,44.43,44.32,44.39,21983.0,42.6275,42.7237,42.6179,42.6852,21983.0
2023-06-21 14:00:00,44.4,44.42,44.36,44.37,22096.0,42.6948,42.7141,42.6564,42.666,22096.0
2023-06-21 14:10:00,44.37,44.42,44.35,44.42,20390.0,42.666,42.7141,42.6468,42.7141,20390.0
2023-06-21 14:20:00,44.43,44.45,44.41,44.45,30963.0,42.7237,42.7429,42.7045,42.7429,30963.0
2023-06-21 14:30:00,44.46,44.5,44.45,44.46,21331.0,42.7525,42.791,42.7429,42.7525,21331.0
2023-06-21 14:40:00,44.47,44.47,44.35,44.36,23923.0,42.7621,42.7621,42.6468,42.6564,23923.0
2023-06-21 14:50:00,44.36,44.42,44.34,44.38,26654.0,42.6564,42.7141,42.6371,42.6756,26654.0
2023-06-21 15:00:00,44.37,44.37,44.28,44.33,52859.0,42.666,42.666,42.5794,42.6275,52859.0
2023-06-21 15:10:00,44.34,44.39,44.3,44.31,55724.0,42.6371,42.6852,42.5987,42.6083,55724.0
2023-06-21 15:20:00,44.31,44.31,44.25,44.26,67148.0,42.6083,42.6083,42.5506,42.5602,67148.0
2023-06-21 15:30:00,44.26,44.26,44.11,44.14,86179.0,42.5602,42.5602,42.416,42.4448,86179.0
2023-06-21 15:40:00,44.15,44.22,44.14,44.16,78257.0,42.4544,42.5217,42.4448,42.4641,78257.0
2023-06-21 15:50:00,44.16,44.21,44.08,44.1,331118.0,42.4641,42.5121,42.3871,42.4064,331118.0
2023-06-22 09:30:00,44.15,44.15,43.6,43.66,154923.0,42.4544,42.4544,41.9256,41.9833,154923.0
2023-06-22 09:40:00,43.65,43.84,43.62,43.83,81802.0,41.9736,42.1563,41.9448,42.1467,81802.0
2023-06-22 09:50:00,43.86,43.9,43.75,43.8,48062.0,42.1756,42.214,42.0698,42.1179,48062.0
2023-06-22 10:00:00,43.8,43.82,43.71,43.78,66899.0,42.1179,42.1371,42.0313,42.0986,66899.0
2023-06-22 10:10:00,43.78,44.09,43.78,44.09,48854.0,42.0986,42.3967,42.0986,42.3967,48854.0
2023-06-22 10:20:00,44.1,44.11,43.99,44.06,36872.0,42.4064,42.416,42.3006,42.3679,36872.0
2023-06-22 10:30:00,44.07,44.07,43.89,43.9,68444.0,42.3775,42.3775,42.2044,42.214,68444.0
2023-06-22 10:40:00,43.9,43.9,43.75,43.86,45206.0,42.214,42.214,42.0698,42.1756,45206.0
2023-06-22 10:50:00,43.86,43.92,43.82,43.87,34070.0,42.1756,42.2333,42.1371,42.1852,34070.0
2023-06-22 11:00:00,43.87,43.98,43.85,43.92,31009.0,42.1852,42.291,42.166,42.2333,31009.0
2023-06-22 11:10:00,43.92,43.92,43.81,43.9,19930.0,42.2333,42.2333,42.1275,42.214,19930.0
2023-06-22 11:20:00,43.9,43.91,43.83,43.9,48576.0,42.214,42.2237,42.1467,42.214,48576.0
2023-06-22 11:30:00,43.91,43.91,43.77,43.8,78716.0,42.2237,42.2237,42.089,42.1179,78716.0
2023-06-22 11:40:00,43.79,43.9,43.79,43.8,74904.0,42.1083,42.214,42.1083,42.1179,74904.0
2023-06-22 11:50:00,43.8,43.81,43.68,43.8,46131.0,42.1179,42.1275,42.0025,42.1179,46131.0
2023-06-22 12:00:00,43.79,43.82,43.75,43.78,59024.0,42.1083,42.1371,42.0698,42.0986,59024.0
2023-06-22 12:10:00,43.78,43.79,43.72,43.75,34119.0,42.0986,42.1083,42.041,42.0698,34119.0
2023-06-22 12:20:00,43.75,43.8,43.72,43.75,60813.0,42.0698,42.1179,42.041,42.0698,60813.0
2023-06-22 12:30:00,43.75,43.81,43.74,43.79,108349.0,42.0698,42.1275,42.0602,42.1083,108349.0
2023-06-22 12:40:00,43.78,43.8,43.72,43.73,32227.0,42.0986,42.1179,42.041,42.0506,32227.0
2023-06-22 12:50:00,43.74,43.81,43.72,43.8,39918.0,42.0602,42.1275,42.041,42.1179,39918.0
2023-06-22 13:00:00,43.8,43.86,43.7,43.79,67224.0,42.1179,42.1756,42.0217,42.1083,67224.0
2023-06-22 13:10:00,43.78,43.81,43.75,43.8,21259.0,42.0986,42.1275,42.0698,42.1179,21259.0
2023-06-22 13:20:00,43.79,43.82,43.78,43.8,33142.0,42.1083,42.1371,42.0986,42.1179,33142.0
2023-06-22 13:30:00,43.8,43.82,43.71,43.73,25259.0,42.1179,42.1371,42.0313,42.0506,25259.0
2023-06-22 13:40:00,43.73,43.78,43.72,43.75,22337.0,42.0506,42.0986,42.041,42.0698,22337.0
2023-06-22 13:50:00,43.76,43.79,43.73,43.76,19875.0,42.0794,42.1083,42.0506,42.0794,19875.0
2023-06-22 14:00:00,43.76,43.78,43.7,43.7,27619.0,42.0794,42.0986,42.0217,42.0217,27619.0
2023-06-22 14:10:00,43.7,43.72,43.67,43.68,28795.0,42.0217,42.041,41.9929,42.0025,28795.0
2023-06-22 14:20:00,43.68,43.78,43.67,43.76,36445.0,42.0025,42.0986,41.9929,42.0794,36445.0
2023-06-22 14:30:00,43.76,43.77,43.68,43.71,48483.0,42.0794,42.089,42.0025,42.0313,48483.0
2023-06-22 14:40:00,43.71,43.74,43.68,43.71,43154.0,42.0313,42.0602,42.0025,42.0313,43154.0
2023-06-22 14:50:00,43.71,43.82,43.7,43.8,41872.0,42.0313,42.1371,42.0217,42.1179,41872.0
2023-06-22 15:00:00,43.8,43.88,43.79,43.86,49079.0,42.1179,42.1948,42.1083,42.1756,49079.0
2023-06-22 15:10:00,43.87,43.9,43.82,43.84,62421.0,42.1852,42.214,42.1371,42.1563,62421.0
2023-06-22 15:20:00,43.84,43.85,43.74,43.77,69247.0,42.1563,42.166,42.0602,42.089,69247.0
2023-06-22 15:30:00,43.77,43.79,43.71,43.79,49283.0,42.089,42.1083,42.0313,42.1083,49283.0
2023-06-22 15:40:00,43.79,43.83,43.76,43.81,85564.0,42.1083,42.1467,42.0794,42.1275,85564.0
2023-06-22 15:50:00,43.8,43.89,43.8,43.86,405138.0,42.1179,42.2044,42.1179,42.1756,405138.0
2023-06-23 09:30:00,43.47,43.71,43.38,43.62,114181.0,41.8006,42.0313,41.714,41.9448,114181.0
2023-06-23 09:40:00,43.63,43.68,43.47,43.52,90544.0,41.9544,42.0025,41.8006,41.8486,90544.0
2023-06-23 09:50:00,43.51,43.66,43.47,43.6,65302.0,41.839,41.9833,41.8006,41.9256,65302.0
2023-06-23 10:00:00,43.6,43.76,43.6,43.75,91561.0,41.9256,42.0794,41.9256,42.0698,91561.0
2023-06-23 10:10:00,43.75,43.8,43.66,43.77,201805.0,42.0698,42.1179,41.9833,42.089,201805.0
2023-06-23 10:20:00,43.78,43.79,43.67,43.73,100834.0,42.0986,42.1083,41.9929,42.0506,100834.0
2023-06-23 10:30:00,43.75,43.8,43.6,43.77,97539.0,42.0698,42.1179,41.9256,42.089,97539.0
2023-06-23 10:40:00,43.77,43.8,43.57,43.58,82543.0,42.089,42.1179,41.8967,41.9063,82543.0
2023-06-23 10:50:00,43.57,43.59,43.38,43.45,77521.0,41.8967,41.9159,41.714,41.7813,77521.0
2023-06-23 11:00:00,43.46,43.64,43.45,43.61,107424.0,41.7909,41.964,41.7813,41.9352,107424.0
2023-06-23 11:10:00,43.6,43.61,43.48,43.5,65639.0,41.9256,41.9352,41.8102,41.8294,65639.0
2023-06-23 11:20:00,43.51,43.52,43.38,43.41,51251.0,41.839,41.8486,41.714,41.7429,51251.0
2023-06-23 11:30:00,43.41,43.48,43.39,43.42,55571.0,41.7429,41.8102,41.7236,41.7525,55571.0
2023-06-23 11:40:00,43.42,43.58,43.42,43.54,40866.0,41.7525,41.9063,41.7525,41.8679,40866.0
2023-06-23 11:50:00,43.54,43.55,43.5,43.52,38555.0,41.8679,41.8775,41.8294,41.8486,38555.0
2023-06-23 12:00:00,43.52,43.65,43.52,43.59,56357.0,41.8486,41.9736,41.8486,41.9159,56357.0
2023-06-23 12:10:00,43.59,43.7,43.55,43.68,33594.0,41.9159,42.0217,41.8775,42.0025,33594.0
2023-06-23 12:20:00,43.69,43.71,43.62,43.69,31720.0,42.0121,42.0313,41.9448,42.0121,31720.0
2023-06-23 12:30:00,43.69,43.71,43.63,43.64,41059.0,42.0121,42.0313,41.9544,41.964,41059.0
2023-06-23 12:40:00,43.65,43.72,43.63,43.64,32746.0,41.9736,42.041,41.9544,41.964,32746.0
2023-06-23 12:50:00,43.65,43.67,43.6,43.66,27174.0,41.9736,41.9929,41.9256,41.9833,27174.0
2023-06-23 13:00:00,43.66,43.67,43.59,43.65,36009.0,41.9833,41.9929,41.9159,41.9736,36009.0
2023-06-23 13:10:00,43.65,43.65,43.57,43.59,31260.0,41.9736,41.9736,41.8967,41.9159,31260.0
2023-06-23 13:20:00,43.6,43.63,43.57,43.58,34989.0,41.9256,41.9544,41.8967,41.9063,34989.0
2023-06-23 13:30:00,43.58,43.61,43.53,43.57,53300.0,41.9063,41.9352,41.8582,41.8967,53300.0
2023-06-23 13:40:00,43.57,43.59,43.45,43.48,34747.0,41.8967,41.9159,41.7813,41.8102,34747.0
2023-06-23 13:50:00,43.48,43.48,43.44,43.44,25743.0,41.8102,41.8102,41.7717,41.7717,25743.0
2023-06-23 14:00:00,43.44,43.46,43.39,43.4,31908.0,41.7717,41.7909,41.7236,41.7332,31908.0
2023-06-23 14:10:00,43.39,43.39,43.33,43.38,60992.0,41.7236,41.7236,41.6659,41.714,60992.0
2023-06-23 14:20:00,43.38,43.43,43.34,43.36,46071.0,41.714,41.7621,41.6755,41.6948,46071.0
2023-06-23 14:30:00,43.36,43.36,43.29,43.3,46041.0,41.6948,41.6948,41.6275,41.6371,46041.0
2023-06-23 14:40:00,43.3,43.31,43.18,43.2,58760.0,41.6371,41.6467,41.5217,41.5409,58760.0
2023-06-23 14:50:00,43.2,43.22,43.15,43.16,52640.0,41.5409,41.5602,41.4928,41.5025,52640.0
2023-06-23 15:00:00,43.16,43.25,43.1,43.25,77488.0,41.5025,41.589,41.4448,41.589,77488.0
2023-06-23 15:10:00,43.25,43.27,43.22,43.27,64805.0,41.589,41.6082,41.5602,41.6082,64805.0
2023-06-23 15:20:00,43.26,43.27,43.18,43.23,65330.0,41.5986,41.6082,41.5217,41.5698,65330.0
2023-06-23 15:30:00,43.23,43.34,43.22,43.33,107405.0,41.5698,41.6755,41.5602,41.6659,107405.0
2023-06-23 15:40:00,43.33,43.45,43.31,43.39,160217.0,41.6659,41.7813,41.6467,41.7236,160217.0
2023-06-23 15:50:00,43.39,43.47,43.32,43.37,583070.0,41.7236,41.8006,41.6563,41.7044,583070.0
2023-06-26 09:30:00,43.46,43.49,43.26,43.33,117930.0,41.7909,41.8198,41.5986,41.6659,117930.0
2023-06-26 09:40:00,43.34,43.45,43.31,43.32,60991.0,41.6755,41.7813,41.6467,41.6563,60991.0
2023-06-26 09:50:00,43.32,43.51,43.32,43.49,79021.0,41.6563,41.839,41.6563,41.8198,79021.0
2023-06-26 10:00:00,43.5,43.68,43.48,43.6,58870.0,41.8294,42.0025,41.8102,41.9256,58870.0
2023-06-26 10:10:00,43.59,43.64,43.46,43.59,67989.0,41.9159,41.964,41.7909,41.9159,67989.0
2023-06-26 10:20:00,43.59,43.63,43.54,43.59,49222.0,41.9159,41.9544,41.8679,41.9159,49222.0
2023-06-26 10:30:00,43.6,43.6,43.53,43.54,35447.0,41.9256,41.9256,41.8582,41.8679,35447.0
2023-06-26 10:40:00,43.53,43.62,43.46,43.59,61060.0,41.8582,41.9448,41.7909,41.9159,61060.0
2023-06-26 10:50:00,43.59,43.66,43.57,43.6,47574.0,41.9159,41.9833,41.8967,41.9256,47574.0
2023-06-26 11:00:00,43.6,43.64,43.5,43.58,54420.0,41.9256,41.964,41.8294,41.9063,54420.0
2023-06-26 11:10:00,43.56,43.71,43.56,43.61,65874.0,41.8871,42.0313,41.8871,41.9352,65874.0
2023-06-26 11:20:00,43.61,43.69,43.56,43.67,106820.0,41.9352,42.0121,41.8871,41.9929,106820.0
2023-06-26 11:30:00,43.66,43.76,43.64,43.73,70839.0,41.9833,42.0794,41.964,42.0506,70839.0
2023-06-26 11:40:00,43.73,43.75,43.6,43.65,44482.0,42.0506,42.0698,41.9256,41.9736,44482.0
2023-06-26 11:50:00,43.65,43.76,43.63,43.75,31764.0,41.9736,42.0794,41.9544,42.0698,31764.0
2023-06-26 12:00:00,43.75,43.75,43.62,43.65,36765.0,42.0698,42.0698,41.9448,41.9736,36765.0
2023-06-26 12:10:00,43.65,43.75,43.61,43.73,37994.0,41.9736,42.0698,41.9352,42.0506,37994.0
2023-06-26 12:20:00,43.73,43.74,43.62,43.64,57780.0,42.0506,42.0602,41.9448,41.964,57780.0
2023-06-26 12:30:00,43.64,43.68,43.56,43.56,35227.0,41.964,42.0025,41.8871,41.8871,35227.0
2023-06-26 12:40:00,43.57,43.6,43.52,43.56,27672.0,41.8967,41.9256,41.8486,41.8871,27672.0
2023-06-26 12:50:00,43.56,43.65,43.56,43.65,22041.0,41.8871,41.9736,41.8871,41.9736,22041.0
2023-06-26 13:00:00,43.65,43.65,43.51,43.52,34901.0,41.9736,41.9736,41.839,41.8486,34901.0
2023-06-26 13:10:00,43.51,43.6,43.48,43.6,21514.0,41.839,41.9256,41.8102,41.9256,21514.0
2023-06-26 13:20:00,43.61,43.61,43.49,43.6,37827.0,41.9352,41.9352,41.8198,41.9256,37827.0
2023-06-26 13:30:00,43.6,43.61,43.51,43.54,32702.0,41.9256,41.9352,41.839,41.8679,32702.0
2023-06-26 13:40:00,43.54,43.59,43.51,43.58,38592.0,41.8679,41.9159,41.839,41.9063,38592.0
2023-06-26 13:50:00,43.57,43.58,43.5,43.52,32097.0,41.8967,41.9063,41.8294,41.8486,32097.0
2023-06-26 14:00:00,43.51,43.56,43.49,43.54,29589.0,41.839,41.8871,41.8198,41.8679,29589.0
2023-06-26 14:10:00,43.53,43.56,43.51,43.53,22912.0,41.8582,41.8871,41.839,41.8582,22912.0
2023-06-26 14:20:00,43.53,43.57,43.5,43.55,39170.0,41.8582,41.8967,41.8294,41.8775,39170.0
2023-06-26 14:30:00,43.55,43.62,43.54,43.62,39830.0,41.8775,41.9448,41.8679,41.9448,39830.0
2023-06-26 14:40:00,43.62,43.63,43.57,43.61,31298.0,41.9448,41.9544,41.8967,41.9352,31298.0
2023-06-26 14:50:00,43.61,43.63,43.55,43.62,37092.0,41.9352,41.9544,41.8775,41.9448,37092.0
2023-06-26 15:00:00,43.62,43.65,43.58,43.6,32497.0,41.9448,41.9736,41.9063,41.9256,32497.0
2023-06-26 15:10:00,43.6,43.63,43.55,43.57,53051.0,41.9256,41.9544,41.8775,41.8967,53051.0
2023-06-26 15:20:00,43.57,43.6,43.54,43.58,40417.0,41.8967,41.9256,41.8679,41.9063,40417.0
2023-06-26 15:30:00,43.57,43.65,43.55,43.62,61438.0,41.8967,41.9736,41.8775,41.9448,61438.0
2023-06-26 15:40:00,43.62,43.62,43.43,43.46,81165.0,41.9448,41.9448,41.7621,41.7909,81165.0
2023-06-26 15:50:00,43.46,43.5,43.43,43.45,396009.0,41.7909,41.8294,41.7621,41.7813,396009.0
2023-06-27 09:30:00,43.58,43.79,43.54,43.71,102459.0,41.9063,42.1083,41.8679,42.0313,102459.0
2023-06-27 09:40:00,43.72,43.74,43.63,43.67,40708.0,42.041,42.0602,41.9544,41.9929,40708.0
2023-06-27 09:50:00,43.69,43.74,43.61,43.73,60209.0,42.0121,42.0602,41.9352,42.0506,60209.0
2023-06-27 10:00:00,43.73,43.81,43.56,43.57,71021.0,42.0506,42.1275,41.8871,41.8967,71021.0
2023-06-27 10:10:00,43.56,43.71,43.48,43.64,72235.0,41.8871,42.0313,41.8102,41.964,72235.0
2023-06-27 10:20:00,43.64,43.78,43.62,43.67,45090.0,41.964,42.0986,41.9448,41.9929,45090.0
2023-06-27 10:30:00,43.66,43.74,43.63,43.71,49967.0,41.9833,42.0602,41.9544,42.0313,49967.0
2023-06-27 10:40:00,43.73,43.89,43.72,43.87,48789.0,42.0506,42.2044,42.041,42.1852,48789.0
2023-06-27 10:50:00,43.88,44.0,43.88,43.97,44830.0,42.1948,42.3102,42.1948,42.2813,44830.0
2023-06-27 11:00:00,43.97,43.97,43.82,43.88,50066.0,42.2813,42.2813,42.1371,42.1948,50066.0
2023-06-27 11:10:00,43.88,44.0,43.84,43.95,88484.0,42.1948,42.3102,42.1563,42.2621,88484.0
2023-06-27 11:20:00,43.95,44.02,43.92,44.01,36144.0,42.2621,42.3294,42.2333,42.3198,36144.0
2023-06-27 11:30:00,44.01,44.05,43.96,44.05,127855.0,42.3198,42.3583,42.2717,42.3583,127855.0
2023-06-27 11:40:00,44.05,44.05,43.98,44.0,29274.0,42.3583,42.3583,42.291,42.3102,29274.0
2023-06-27 11:50:00,44.0,44.04,43.99,43.99,31455.0,42.3102,42.3487,42.3006,42.3006,31455.0
2023-06-27 12:00:00,43.98,44.03,43.98,44.01,24470.0,42.291,42.339,42.291,42.3198,24470.0
2023-06-27 12:10:00,44.01,44.09,44.0,44.04,37968.0,42.3198,42.3967,42.3102,42.3487,37968.0
2023-06-27 12:20:00,44.04,44.16,44.03,44.15,59059.0,42.3487,42.4641,42.339,42.4544,59059.0
2023-06-27 12:30:00,44.15,44.15,44.1,44.15,25384.0,42.4544,42.4544,42.4064,42.4544,25384.0
2023-06-27 12:40:00,44.14,44.24,44.13,44.19,82009.0,42.4448,42.541,42.4352,42.4929,82009.0
2023-06-27 12:50:00,44.19,44.23,44.17,44.19,40059.0,42.4929,42.5314,42.4737,42.4929,40059.0
2023-06-27 13:00:00,44.19,44.21,44.12,44.14,43236.0,42.4929,42.5121,42.4256,42.4448,43236.0
2023-06-27 13:10:00,44.15,44.24,44.14,44.23,39754.0,42.4544,42.541,42.4448,42.5314,39754.0
2023-06-27 13:20:00,44.23,44.35,44.23,44.34,34948.0,42.5314,42.6468,42.5314,42.6371,34948.0
2023-06-27 13:30:00,44.34,44.47,44.34,44.47,50431.0,42.6371,42.7621,42.6371,42.7621,50431.0
2023-06-27 13:40:00,44.47,44.51,44.4,44.4,57159.0,42.7621,42.8006,42.6948,42.6948,57159.0
2023-06-27 13:50:00,44.4,44.46,44.39,44.46,31185.0,42.6948,42.7525,42.6852,42.7525,31185.0
2023-06-27 14:00:00,44.46,44.46,44.36,44.38,34119.0,42.7525,42.7525,42.6564,42.6756,34119.0
2023-06-27 14:10:00,44.38,44.42,44.36,44.4,26737.0,42.6756,42.7141,42.6564,42.6948,26737.0
2023-06-27 14:20:00,44.4,44.41,44.33,44.38,32804.0,42.6948,42.7045,42.6275,42.6756,32804.0
2023-06-27 14:30:00,44.38,44.39,44.31,44.32,26432.0,42.6756,42.6852,42.6083,42.6179,26432.0
2023-06-27 14:40:00,44.33,44.37,44.27,44.37,31483.0,42.6275,42.666,42.5698,42.666,31483.0
2023-06-27 14:50:00,44.36,44.39,44.32,44.34,27331.0,42.6564,42.6852,42.6179,42.6371,27331.0
2023-06-27 15:00:00,44.34,44.38,44.33,44.37,39473.0,42.6371,42.6756,42.6275,42.666,39473.0
2023-06-27 15:10:00,44.37,44.39,44.33,44.34,40522.0,42.666,42.6852,42.6275,42.6371,40522.0
2023-06-27 15:20:00,44.34,44.41,44.3,44.41,65144.0,42.6371,42.7045,42.5987,42.7045,65144.0
2023-06-27 15:30:00,44.41,44.43,44.33,44.4,108555.0,42.7045,42.7237,42.6275,42.6948,108555.0
2023-06-27 15:40:00,44.41,44.45,44.39,44.44,85745.0,42.7045,42.7429,42.6852,42.7333,85745.0
2023-06-27 15:50:00,44.44,44.55,44.4,44.46,812573.0,42.7333,42.8391,42.6948,42.7525,812573.0
2023-06-28 09:30:00,44.47,44.6,44.37,44.44,98104.0,42.7621,42.8872,42.666,42.7333,98104.0
2023-06-28 09:40:00,44.45,44.55,44.32,44.32,43838.0,42.7429,42.8391,42.6179,42.6179,43838.0
2023-06-28 09:50:00,44.3,44.47,44.24,44.47,44067.0,42.5987,42.7621,42.541,42.7621,44067.0
2023-06-28 10:00:00,44.48,44.51,44.34,44.35,57191.0,42.7718,42.8006,42.6371,42.6468,57191.0
2023-06-28 10:10:00,44.36,44.5,44.28,44.5,107799.0,42.6564,42.791,42.5794,42.791,107799.0
2023-06-28 10:20:00,44.5,44.56,44.42,44.48,46506.0,42.791,42.8487,42.7141,42.7718,46506.0
2023-06-28 10:30:00,44.48,44.6,44.48,44.59,45111.0,42.7718,42.8872,42.7718,42.8775,45111.0
2023-06-28 10:40:00,44.59,44.61,44.43,44.47,43100.0,42.8775,42.8968,42.7237,42.7621,43100.0
2023-06-28 10:50:00,44.46,44.48,44.35,44.37,66881.0,42.7525,42.7718,42.6468,42.666,66881.0
2023-06-28 11:00:00,44.37,44.49,44.36,44.46,71283.0,42.666,42.7814,42.6564,42.7525,71283.0
2023-06-28 11:10:00,44.46,44.48,44.36,44.45,51149.0,42.7525,42.7718,42.6564,42.7429,51149.0
2023-06-28 11:20:00,44.45,44.47,44.33,44.41,33126.0,42.7429,42.7621,42.6275,42.7045,33126.0
2023-06-28 11:30:00,44.43,44.51,44.4,44.51,41825.0,42.7237,42.8006,42.6948,42.8006,41825.0
2023-06-28 11:40:00,44.51,44.57,44.47,44.52,39736.0,42.8006,42.8583,42.7621,42.8102,39736.0
2023-06-28 11:50:00,44.5,44.52,44.46,44.5,30113.0,42.791,42.8102,42.7525,42.791,30113.0
2023-06-28 12:00:00,44.49,44.56,44.46,44.55,43348.0,42.7814,42.8487,42.7525,42.8391,43348.0
2023-06-28 12:10:00,44.55,44.59,44.53,44.55,37330.0,42.8391,42.8775,42.8198,42.8391,37330.0
2023-06-28 12:20:00,44.55,44.56,44.41,44.44,30286.0,42.8391,42.8487,42.7045,42.7333,30286.0
2023-06-28 12:30:00,44.44,44.5,44.42,44.46,41452.0,42.7333,42.791,42.7141,42.7525,41452.0
2023-06-28 12:40:00,44.46,44.48,44.34,44.37,49238.0,42.7525,42.7718,42.6371,42.666,49238.0
2023-06-28 12:50:00,44.37,44.38,44.25,44.32,33177.0,42.666,42.6756,42.5506,42.6179,33177.0
2023-06-28 13:00:00,44.31,44.38,44.25,44.3,42815.0,42.6083,42.6756,42.5506,42.5987,42815.0
2023-06-28 13:10:00,44.3,44.34,44.27,44.33,28228.0,42.5987,42.6371,42.5698,42.6275,28228.0
2023-06-28 13:20:00,44.34,44.39,44.33,44.38,20849.0,42.6371,42.6852,42.6275,42.6756,20849.0
2023-06-28 13:30:00,44.39,44.4,44.34,44.38,35288.0,42.6852,42.6948,42.6371,42.6756,35288.0
2023-06-28 13:40:00,44.38,44.41,44.32,44.34,36453.0,42.6756,42.7045,42.6179,42.6371,36453.0
2023-06-28 13:50:00,44.34,44.4,44.31,44.38,37092.0,42.6371,42.6948,42.6083,42.6756,37092.0
2023-06-28 14:00:00,44.38,44.43,44.36,44.4,37267.0,42.6756,42.7237,42.6564,42.6948,37267.0
2023-06-28 14:10:00,44.4,44.43,44.39,44.41,41449.0,42.6948,42.7237,42.6852,42.7045,41449.0
2023-06-28 14:20:00,44.42,44.46,44.4,44.44,40859.0,42.7141,42.7525,42.6948,42.7333,40859.0
2023-06-28 14:30:00,44.45,44.48,44.43,44.47,35394.0,42.7429,42.7718,42.7237,42.7621,35394.0
2023-06-28 14:40:00,44.47,44.52,44.44,44.51,33932.0,42.7621,42.8102,42.7333,42.8006,33932.0
2023-06-28 14:50:00,44.51,44.54,44.49,44.51,56378.0,42.8006,42.8295,42.7814,42.8006,56378.0
2023-06-28 15:00:00,44.52,44.54,44.4,44.48,49199.0,42.8102,42.8295,42.6948,42.7718,49199.0
2023-06-28 15:10:00,44.48,44.59,44.47,44.56,53661.0,42.7718,42.8775,42.7621,42.8487,53661.0
2023-06-28 15:20:00,44.57,44.61,44.55,44.58,61808.0,42.8583,42.8968,42.8391,42.8679,61808.0
2023-06-28 15:30:00,44.57,44.63,44.56,44.63,89714.0,42.8583,42.916,42.8487,42.916,89714.0
2023-06-28 15:40:00,44.63,44.73,44.62,44.71,105108.0,42.916,43.0122,42.9064,42.9929,105108.0
2023-06-28 15:50:00,44.71,44.85,44.66,44.85,683346.0,42.9929,43.1276,42.9449,43.1276,683346.0
2023-06-29 09:30:00,44.91,44.91,44.39,44.55,94208.0,43.1852,43.1852,42.6852,42.8391,94208.0
2023-06-29 09:40:00,44.55,44.73,44.52,44.73,59341.0,42.8391,43.0122,42.8102,43.0122,59341.0
2023-06-29 09:50:00,44.73,44.79,44.65,44.7,63634.0,43.0122,43.0699,42.9352,42.9833,63634.0
2023-06-29 10:00:00,44.71,44.76,44.59,44.66,56665.0,42.9929,43.041,42.8775,42.9449,56665.0
2023-06-29 10:10:00,44.65,44.7,44.54,44.66,80385.0,42.9352,42.9833,42.8295,42.9449,80385.0
2023-06-29 10:20:00,44.66,44.69,44.5,44.52,43610.0,42.9449,42.9737,42.791,42.8102,43610.0
2023-06-29 10:30:00,44.52,44.59,44.46,44.55,47005.0,42.8102,42.8775,42.7525,42.8391,47005.0
2023-06-29 10:40:00,44.55,44.55,44.38,44.47,57004.0,42.8391,42.8391,42.6756,42.7621,57004.0
2023-06-29 10:50:00,44.48,44.52,44.43,44.46,34165.0,42.7718,42.8102,42.7237,42.7525,34165.0
2023-06-29 11:00:00,44.46,44.47,44.35,44.41,27303.0,42.7525,42.7621,42.6468,42.7045,27303.0
2023-06-29 11:10:00,44.41,44.47,44.4,44.43,29512.0,42.7045,42.7621,42.6948,42.7237,29512.0
2023-06-29 11:20:00,44.43,44.46,44.4,44.44,26517.0,42.7237,42.7525,42.6948,42.7333,26517.0
2023-06-29 11:30:00,44.44,44.45,44.37,44.41,31366.0,42.7333,42.7429,42.666,42.7045,31366.0
2023-06-29 11:40:00,44.41,44.44,44.38,44.44,39256.0,42.7045,42.7333,42.6756,42.7333,39256.0
2023-06-29 11:50:00,44.44,44.5,44.39,44.42,40512.0,42.7333,42.791,42.6852,42.7141,40512.0
2023-06-29 12:00:00,44.42,44.46,44.39,44.45,25796.0,42.7141,42.7525,42.6852,42.7429,25796.0
2023-06-29 12:10:00,44.45,44.48,44.4,44.48,27857.0,42.7429,42.7718,42.6948,42.7718,27857.0
2023-06-29 12:20:00,44.47,44.55,44.46,44.54,21473.0,42.7621,42.8391,42.7525,42.8295,21473.0
2023-06-29 12:30:00,44.54,44.56,44.51,44.56,27690.0,42.8295,42.8487,42.8006,42.8487,27690.0
2023-06-29 12:40:00,44.56,44.64,44.55,44.59,30321.0,42.8487,42.9256,42.8391,42.8775,30321.0
2023-06-29 12:50:00,44.58,44.6,44.49,44.53,21763.0,42.8679,42.8872,42.7814,42.8198,21763.0
2023-06-29 13:00:00,44.53,44.54,44.45,44.54,25741.0,42.8198,42.8295,42.7429,42.8295,25741.0
2023-06-29 13:10:00,44.54,44.56,44.5,44.55,47703.0,42.8295,42.8487,42.791,42.8391,47703.0
2023-06-29 13:20:00,44.54,44.56,44.52,44.54,47320.0,42.8295,42.8487,42.8102,42.8295,47320.0
2023-06-29 13:30:00,44.54,44.56,44.5,44.56,25804.0,42.8295,42.8487,42.791,42.8487,25804.0
2023-06-29 13:40:00,44.55,44.58,44.52,44.53,29475.0,42.8391,42.8679,42.8102,42.8198,29475.0
2023-06-29 13:50:00,44.53,44.53,44.46,44.48,39246.0,42.8198,42.8198,42.7525,42.7718,39246.0
2023-06-29 14:00:00,44.47,44.48,44.33,44.34,53258.0,42.7621,42.7718,42.6275,42.6371,53258.0
2023-06-29 14:10:00,44.34,44.4,44.33,44.39,28638.0,42.6371,42.6948,42.6275,42.6852,28638.0
2023-06-29 14:20:00,44.4,44.44,44.4,44.43,26360.0,42.6948,42.7333,42.6948,42.7237,26360.0
2023-06-29 14:30:00,44.44,44.49,44.43,44.45,28548.0,42.7333,42.7814,42.7237,42.7429,28548.0
2023-06-29 14:40:00,44.45,44.45,44.39,44.43,28350.0,42.7429,42.7429,42.6852,42.7237,28350.0
2023-06-29 14:50:00,44.43,44.45,44.39,44.44,30288.0,42.7237,42.7429,42.6852,42.7333,30288.0
2023-06-29 15:00:00,44.45,44.48,44.41,44.47,35435.0,42.7429,42.7718,42.7045,42.7621,35435.0
2023-06-29 15:10:00,44.48,44.52,44.44,44.47,42786.0,42.7718,42.8102,42.7333,42.7621,42786.0
2023-06-29 15:20:00,44.47,44.52,44.45,44.51,47270.0,42.7621,42.8102,42.7429,42.8006,47270.0
2023-06-29 15:30:00,44.51,44.53,44.47,44.48,65750.0,42.8006,42.8198,42.7621,42.7718,65750.0
2023-06-29 15:40:00,44.48,44.53,44.45,44.52,88475.0,42.7718,42.8198,42.7429,42.8102,88475.0
2023-06-29 15:50:00,44.51,44.64,44.5,44.59,382205.0,42.8006,42.9256,42.791,42.8775,382205.0
2023-06-30 09:30:00,45.03,45.05,44.79,44.95,132415.0,43.3006,43.3199,43.0699,43.2237,132415.0
2023-06-30 09:40:00,44.95,45.01,44.91,45.0,45326.0,43.2237,43.2814,43.1852,43.2718,45326.0
2023-06-30 09:50:00,45.01,45.11,44.97,45.09,48174.0,43.2814,43.3776,43.2429,43.3583,48174.0
2023-06-30 10:00:00,45.09,45.13,44.98,45.08,77734.0,43.3583,43.3968,43.2526,43.3487,77734.0
2023-06-30 10:10:00,45.08,45.11,44.92,44.95,103955.0,43.3487,43.3776,43.1949,43.2237,103955.0
2023-06-30 10:20:00,44.95,44.96,44.84,44.88,120131.0,43.2237,43.2333,43.1179,43.1564,120131.0
2023-06-30 10:30:00,44.89,44.93,44.62,44.63,97473.0,43.166,43.2045,42.9064,42.916,97473.0
2023-06-30 10:40:00,44.64,44.71,44.57,44.58,46118.0,42.9256,42.9929,42.8583,42.8679,46118.0
2023-06-30 10:50:00,44.57,44.7,44.55,44.6,72475.0,42.8583,42.9833,42.8391,42.8872,72475.0
2023-06-30 11:00:00,44.61,44.61,44.51,44.58,64713.0,42.8968,42.8968,42.8006,42.8679,64713.0
2023-06-30 11:10:00,44.58,44.62,44.55,44.57,45027.0,42.8679,42.9064,42.8391,42.8583,45027.0
2023-06-30 11:20:00,44.58,44.61,44.53,44.55,48723.0,42.8679,42.8968,42.8198,42.8391,48723.0
2023-06-30 11:30:00,44.56,44.62,44.52,44.57,28195.0,42.8487,42.9064,42.8102,42.8583,28195.0
2023-06-30 11:40:00,44.56,44.56,44.46,44.49,43631.0,42.8487,42.8487,42.7525,42.7814,43631.0
2023-06-30 11:50:00,44.49,44.5,44.44,44.45,78102.0,42.7814,42.791,42.7333,42.7429,78102.0
2023-06-30 12:00:00,44.45,44.48,44.36,44.36,67984.0,42.7429,42.7718,42.6564,42.6564,67984.0
2023-06-30 12:10:00,44.36,44.44,44.35,44.44,30234.0,42.6564,42.7333,42.6468,42.7333,30234.0
2023-06-30 12:20:00,44.44,44.47,44.36,44.37,36582.0,42.7333,42.7621,42.6564,42.666,36582.0
2023-06-30 12:30:00,44.37,44.42,44.33,44.37,48260.0,42.666,42.7141,42.6275,42.666,48260.0
2023-06-30 12:40:00,44.37,44.38,44.3,44.3,39687.0,42.666,42.6756,42.5987,42.5987,39687.0
2023-06-30 12:50:00,44.3,44.37,44.29,44.33,74783.0,42.5987,42.666,42.5891,42.6275,74783.0
2023-06-30 13:00:00,44.32,44.38,44.3,44.36,72612.0,42.6179,42.6756,42.5987,42.6564,72612.0
2023-06-30 13:10:00,44.36,44.46,44.35,44.43,129920.0,42.6564,42.7525,42.6468,42.7237,129920.0
2023-06-30 13:20:00,44.44,44.56,44.43,44.55,44335.0,42.7333,42.8487,42.7237,42.8391,44335.0
2023-06-30 13:30:00,44.55,44.61,44.55,44.55,38777.0,42.8391,42.8968,42.8391,42.8391,38777.0
2023-06-30 13:40:00,44.56,44.59,44.53,44.59,29676.0,42.8487,42.8775,42.8198,42.8775,29676.0
2023-06-30 13:50:00,44.59,44.59,44.52,44.53,21961.0,42.8775,42.8775,42.8102,42.8198,21961.0
2023-06-30 14:00:00,44.53,44.58,44.51,44.57,24039.0,42.8198,42.8679,42.8006,42.8583,24039.0
2023-06-30 14:10:00,44.56,44.56,44.48,44.53,49782.0,42.8487,42.8487,42.7718,42.8198,49782.0
2023-06-30 14:20:00,44.53,44.63,44.51,44.63,27919.0,42.8198,42.916,42.8006,42.916,27919.0
2023-06-30 14:30:00,44.62,44.63,44.57,44.6,39429.0,42.9064,42.916,42.8583,42.8872,39429.0
2023-06-30 14:40:00,44.6,44.66,44.58,44.63,29381.0,42.8872,42.9449,42.8679,42.916,29381.0
2023-06-30 14:50:00,44.63,44.64,44.57,44.6,31740.0,42.916,42.9256,42.8583,42.8872,31740.0
2023-06-30 15:00:00,44.61,44.63,44.59,44.63,34065.0,42.8968,42.916,42.8775,42.916,34065.0
2023-06-30 15:10:00,44.63,44.72,44.63,44.7,45448.0,42.916,43.0025,42.916,42.9833,45448.0
2023-06-30 15:20:00,44.7,44.73,44.65,44.71,75135.0,42.9833,43.0122,42.9352,42.9929,75135.0
2023-06-30 15:30:00,44.72,44.72,44.65,44.7,104212.0,43.0025,43.0025,42.9352,42.9833,104212.0
2023-06-30 15:40:00,44.7,44.7,44.61,44.63,113464.0,42.9833,42.9833,42.8968,42.916,113464.0
2023-06-30 15:50:00,44.63,44.77,44.62,44.66,695487.0,42.916,43.0506,42.9064,42.9449,695487.0
2023-07-03 09:30:00,44.66,44.88,44.59,44.76,120229.0,42.9449,43.1564,42.8775,43.041,120229.0
2023-07-03 09:40:00,44.74,44.86,44.71,44.76,52542.0,43.0218,43.1372,42.9929,43.041,52542.0
2023-07-03 09:50:00,44.77,44.84,44.68,44.77,58828.0,43.0506,43.1179,42.9641,43.0506,58828.0
2023-07-03 10:00:00,44.79,44.99,44.77,44.98,67145.0,43.0699,43.2622,43.0506,43.2526,67145.0
2023-07-03 10:10:00,44.98,45.09,44.96,45.05,42492.0,43.2526,43.3583,43.2333,43.3199,42492.0
2023-07-03 10:20:00,45.05,45.19,45.05,45.11,41005.0,43.3199,43.4545,43.3199,43.3776,41005.0
2023-07-03 10:30:00,45.12,45.14,45.01,45.05,84044.0,43.3872,43.4064,43.2814,43.3199,84044.0
2023-07-03 10:40:00,45.06,45.09,44.91,45.0,49639.0,43.3295,43.3583,43.1852,43.2718,49639.0
2023-07-03 10:50:00,44.99,45.11,44.97,45.02,56783.0,43.2622,43.3776,43.2429,43.291,56783.0
2023-07-03 11:00:00,45.02,45.18,45.01,45.17,57545.0,43.291,43.4449,43.2814,43.4353,57545.0
2023-07-03 11:10:00,45.18,45.3,45.17,45.28,72837.0,43.4449,43.5603,43.4353,43.541,72837.0
2023-07-03 11:20:00,45.28,45.4,45.23,45.39,64692.0,43.541,43.6564,43.493,43.6468,64692.0
2023-07-03 11:30:00,45.39,45.58,45.39,45.57,74020.0,43.6468,43.8295,43.6468,43.8199,74020.0
2023-07-03 11:40:00,45.56,45.69,45.53,45.69,93606.0,43.8103,43.9353,43.7814,43.9353,93606.0
2023-07-03 11:50:00,45.69,45.7,45.64,45.68,95371.0,43.9353,43.9449,43.8872,43.9257,95371.0
2023-07-03 12:00:00,45.68,45.83,45.67,45.83,82193.0,43.9257,44.0699,43.9161,44.0699,82193.0
2023-07-03 12:10:00,45.83,45.83,45.64,45.65,82830.0,44.0699,44.0699,43.8872,43.8968,82830.0
2023-07-03 12:20:00,45.65,45.7,45.61,45.66,89115.0,43.8968,43.9449,43.8584,43.9064,89115.0
2023-07-03 12:30:00,45.66,45.68,45.48,45.48,109448.0,43.9064,43.9257,43.7334,43.7334,109448.0
2023-07-03 12:40:00,45.48,45.49,45.33,45.34,145603.0,43.7334,43.743,43.5891,43.5987,145603.0
2023-07-03 12:50:00,45.34,45.38,45.17,45.23,297910.0,43.5987,43.6372,43.4353,43.493,297910.0
2023-07-05 09:30:00,45.16,45.27,44.89,45.09,114799.0,43.4256,43.5314,43.166,43.3583,114799.0
2023-07-05 09:40:00,45.09,45.11,44.77,44.85,37864.0,43.3583,43.3776,43.0506,43.1276,37864.0
2023-07-05 09:50:00,44.86,45.01,44.77,44.89,45255.0,43.1372,43.2814,43.0506,43.166,45255.0
2023-07-05 10:00:00,44.89,44.92,44.8,44.81,51288.0,43.166,43.1949,43.0795,43.0891,51288.0
2023-07-05 10:10:00,44.82,44.88,44.72,44.78,53347.0,43.0987,43.1564,43.0025,43.0602,53347.0
2023-07-05 10:20:00,44.78,44.8,44.63,44.7,48573.0,43.0602,43.0795,42.916,42.9833,48573.0
2023-07-05 10:30:00,44.7,44.82,44.69,44.72,35253.0,42.9833,43.0987,42.9737,43.0025,35253.0
2023-07-05 10:40:00,44.73,44.79,44.68,44.73,41812.0,43.0122,43.0699,42.9641,43.0122,41812.0
2023-07-05 10:50:00,44.72,44.86,44.72,44.86,35874.0,43.0025,43.1372,43.0025,43.1372,35874.0
2023-07-05 11:00:00,44.86,44.88,44.74,44.75,45501.0,43.1372,43.1564,43.0218,43.0314,45501.0
2023-07-05 11:10:00,44.74,44.82,44.73,44.81,30702.0,43.0218,43.0987,43.0122,43.0891,30702.0
2023-07-05 11:20:00,44.81,44.87,44.77,44.86,34060.0,43.0891,43.1468,43.0506,43.1372,34060.0
2023-07-05 11:30:00,44.85,44.95,44.85,44.9,34344.0,43.1276,43.2237,43.1276,43.1756,34344.0
2023-07-05 11:40:00,44.89,44.95,44.88,44.9,44758.0,43.166,43.2237,43.1564,43.1756,44758.0
2023-07-05 11:50:00,44.91,44.93,44.87,44.89,30459.0,43.1852,43.2045,43.1468,43.166,30459.0
2023-07-05 12:00:00,44.88,44.97,44.86,44.97,25171.0,43.1564,43.2429,43.1372,43.2429,25171.0
2023-07-05 12:10:00,44.97,44.97,44.89,44.91,20268.0,43.2429,43.2429,43.166,43.1852,20268.0
2023-07-05 12:20:00,44.9,44.9,44.84,44.89,24691.0,43.1756,43.1756,43.1179,43.166,24691.0
2023-07-05 12:30:00,44.89,44.89,44.65,44.73,72456.0,43.166,43.166,42.9352,43.0122,72456.0
2023-07-05 12:40:00,44.73,44.78,44.71,44.78,25647.0,43.0122,43.0602,42.9929,43.0602,25647.0
2023-07-05 12:50:00,44.78,44.85,44.75,44.83,23407.0,43.0602,43.1276,43.0314,43.1083,23407.0
2023-07-05 13:00:00,44.84,44.88,44.83,44.87,15979.0,43.1179,43.1564,43.1083,43.1468,15979.0
2023-07-05 13:10:00,44.87,44.89,44.84,44.89,38458.0,43.1468,43.166,43.1179,43.166,38458.0
2023-07-05 13:20:00,44.89,44.96,44.88,44.91,22935.0,43.166,43.2333,43.1564,43.1852,22935.0
2023-07-05 13:30:00,44.9,44.91,44.85,44.91,26839.0,43.1756,43.1852,43.1276,43.1852,26839.0
2023-07-05 13:40:00,44.91,44.95,44.89,44.94,33621.0,43.1852,43.2237,43.166,43.2141,33621.0
2023-07-05 13:50:00,44.93,44.98,44.92,44.97,21984.0,43.2045,43.2526,43.1949,43.2429,21984.0
2023-07-05 14:00:00,44.97,44.97,44.89,44.9,57674.0,43.2429,43.2429,43.166,43.1756,57674.0
2023-07-05 14:10:00,44.9,44.9,44.77,44.8,41888.0,43.1756,43.1756,43.0506,43.0795,41888.0
2023-07-05 14:20:00,44.8,44.81,44.73,44.76,42929.0,43.0795,43.0891,43.0122,43.041,42929.0
2023-07-05 14:30:00,44.76,44.87,44.76,44.87,30440.0,43.041,43.1468,43.041,43.1468,30440.0
2023-07-05 14:40:00,44.87,44.91,44.86,44.9,21142.0,43.1468,43.1852,43.1372,43.1756,21142.0
2023-07-05 14:50:00,44.89,44.93,44.85,44.89,33143.0,43.166,43.2045,43.1276,43.166,33143.0
2023-07-05 15:00:00,44.88,44.96,44.87,44.92,30708.0,43.1564,43.2333,43.1468,43.1949,30708.0
2023-07-05 15:10:00,44.91,44.97,44.91,44.95,44089.0,43.1852,43.2429,43.1852,43.2237,44089.0
2023-07-05 15:20:00,44.96,44.99,44.94,44.98,38563.0,43.2333,43.2622,43.2141,43.2526,38563.0
2023-07-05 15:30:00,44.98,45.09,44.98,45.04,171101.0,43.2526,43.3583,43.2526,43.3103,171101.0
2023-07-05 15:40:00,45.03,45.06,45.0,45.04,67247.0,43.3006,43.3295,43.2718,43.3103,67247.0
2023-07-05 15:50:00,45.03,45.08,45.0,45.02,293338.0,43.3006,43.3487,43.2718,43.291,293338.0
2023-07-06 09:30:00,44.36,44.45,44.19,44.39,190961.0,42.6564,42.7429,42.4929,42.6852,190961.0
2023-07-06 09:40:00,44.39,44.39,44.1,44.32,65120.0,42.6852,42.6852,42.4064,42.6179,65120.0
2023-07-06 09:50:00,44.31,44.39,44.2,44.22,46080.0,42.6083,42.6852,42.5025,42.5217,46080.0
2023-07-06 10:00:00,44.23,44.23,44.07,44.12,46374.0,42.5314,42.5314,42.3775,42.4256,46374.0
2023-07-06 10:10:00,44.12,44.13,43.9,43.91,72657.0,42.4256,42.4352,42.214,42.2237,72657.0
2023-07-06 10:20:00,43.91,43.96,43.83,43.89,76385.0,42.2237,42.2717,42.1467,42.2044,76385.0
2023-07-06 10:30:00,43.89,43.89,43.72,43.76,63607.0,42.2044,42.2044,42.041,42.0794,63607.0
2023-07-06 10:40:00,43.75,43.8,43.71,43.76,64383.0,42.0698,42.1179,42.0313,42.0794,64383.0
2023-07-06 10:50:00,43.75,43.76,43.59,43.62,36866.0,42.0698,42.0794,41.9159,41.9448,36866.0
2023-07-06 11:00:00,43.61,43.68,43.57,43.58,64095.0,41.9352,42.0025,41.8967,41.9063,64095.0
2023-07-06 11:10:00,43.58,43.62,43.55,43.57,44157.0,41.9063,41.9448,41.8775,41.8967,44157.0
2023-07-06 11:20:00,43.57,43.72,43.56,43.69,32025.0,41.8967,42.041,41.8871,42.0121,32025.0
2023-07-06 11:30:00,43.69,43.77,43.68,43.76,56541.0,42.0121,42.089,42.0025,42.0794,56541.0
2023-07-06 11:40:00,43.77,43.86,43.77,43.86,51473.0,42.089,42.1756,42.089,42.1756,51473.0
2023-07-06 11:50:00,43.86,43.87,43.8,43.83,42576.0,42.1756,42.1852,42.1179,42.1467,42576.0
2023-07-06 12:00:00,43.83,43.92,43.83,43.91,30460.0,42.1467,42.2333,42.1467,42.2237,30460.0
2023-07-06 12:10:00,43.91,44.0,43.88,43.97,25895.0,42.2237,42.3102,42.1948,42.2813,25895.0
2023-07-06 12:20:00,43.97,44.01,43.93,44.0,34101.0,42.2813,42.3198,42.2429,42.3102,34101.0
2023-07-06 12:30:00,44.0,44.05,43.99,44.0,30956.0,42.3102,42.3583,42.3006,42.3102,30956.0
2023-07-06 12:40:00,44.0,44.08,44.0,44.05,23784.0,42.3102,42.3871,42.3102,42.3583,23784.0
2023-07-06 12:50:00,44.05,44.14,44.05,44.09,31034.0,42.3583,42.4448,42.3583,42.3967,31034.0
2023-07-06 13:00:00,44.09,44.09,44.06,44.08,24124.0,42.3967,42.3967,42.3679,42.3871,24124.0
2023-07-06 13:10:00,44.08,44.09,44.02,44.04,20430.0,42.3871,42.3967,42.3294,42.3487,20430.0
2023-07-06 13:20:00,44.04,44.09,44.03,44.08,27250.0,42.3487,42.3967,42.339,42.3871,27250.0
2023-07-06 13:30:00,44.08,44.08,43.99,44.02,40530.0,42.3871,42.3871,42.3006,42.3294,40530.0
2023-07-06 13:40:00,44.02,44.07,43.97,43.99,43486.0,42.3294,42.3775,42.2813,42.3006,43486.0
2023-07-06 13:50:00,44.0,44.05,43.96,44.05,26003.0,42.3102,42.3583,42.2717,42.3583,26003.0
2023-07-06 14:00:00,44.05,44.07,44.01,44.07,23663.0,42.3583,42.3775,42.3198,42.3775,23663.0
2023-07-06 14:10:00,44.06,44.06,43.99,44.0,30676.0,42.3679,42.3679,42.3006,42.3102,30676.0
2023-07-06 14:20:00,44.0,44.0,43.94,43.94,38425.0,42.3102,42.3102,42.2525,42.2525,38425.0
2023-07-06 14:30:00,43.95,43.96,43.92,43.95,58421.0,42.2621,42.2717,42.2333,42.2621,58421.0
2023-07-06 14:40:00,43.95,44.01,43.91,44.0,62405.0,42.2621,42.3198,42.2237,42.3102,62405.0
2023-07-06 14:50:00,43.99,44.0,43.96,43.98,45721.0,42.3006,42.3102,42.2717,42.291,45721.0
2023-07-06 15:00:00,43.98,44.03,43.97,44.02,61227.0,42.291,42.339,42.2813,42.3294,61227.0
2023-07-06 15:10:00,44.02,44.04,43.93,43.93,63042.0,42.3294,42.3487,42.2429,42.2429,63042.0
2023-07-06 15:20:00,43.94,43.95,43.87,43.87,75956.0,42.2525,42.2621,42.1852,42.1852,75956.0
2023-07-06 15:30:00,43.87,43.88,43.81,43.83,130918.0,42.1852,42.1948,42.1275,42.1467,130918.0
2023-07-06 15:40:00,43.82,43.83,43.75,43.79,176131.0,42.1371,42.1467,42.0698,42.1083,176131.0
2023-07-06 15:50:00,43.8,43.9,43.78,43.84,585097.0,42.1179,42.214,42.0986,42.1563,585097.0
2023-07-07 09:30:00,43.69,44.24,43.68,44.08,132173.0,42.0121,42.541,42.0025,42.3871,132173.0
2023-07-07 09:40:00,44.07,44.25,43.94,44.24,124952.0,42.3775,42.5506,42.2525,42.541,124952.0
2023-07-07 09:50:00,44.24,44.36,44.24,44.36,75219.0,42.541,42.6564,42.541,42.6564,75219.0
2023-07-07 10:00:00,44.36,44.37,44.21,44.26,66454.0,42.6564,42.666,42.5121,42.5602,66454.0
2023-07-07 10:10:00,44.27,44.35,44.15,44.23,54811.0,42.5698,42.6468,42.4544,42.5314,54811.0
2023-07-07 10:20:00,44.23,44.25,44.13,44.19,28345.0,42.5314,42.5506,42.4352,42.4929,28345.0
2023-07-07 10:30:00,44.19,44.27,44.1,44.24,27701.0,42.4929,42.5698,42.4064,42.541,27701.0
2023-07-07 10:40:00,44.23,44.3,44.22,44.29,31301.0,42.5314,42.5987,42.5217,42.5891,31301.0
2023-07-07 10:50:00,44.29,44.35,44.28,44.34,26629.0,42.5891,42.6468,42.5794,42.6371,26629.0
2023-07-07 11:00:00,44.33,44.42,44.32,44.33,26205.0,42.6275,42.7141,42.6179,42.6275,26205.0
2023-07-07 11:10:00,44.32,44.34,44.3,44.34,33533.0,42.6179,42.6371,42.5987,42.6371,33533.0
2023-07-07 11:20:00,44.33,44.39,44.31,44.32,30264.0,42.6275,42.6852,42.6083,42.6179,30264.0
2023-07-07 11:30:00,44.32,44.41,44.3,44.39,43336.0,42.6179,42.7045,42.5987,42.6852,43336.0
2023-07-07 11:40:00,44.39,44.49,44.38,44.43,60281.0,42.6852,42.7814,42.6756,42.7237,60281.0
2023-07-07 11:50:00,44.43,44.49,44.42,44.48,48476.0,42.7237,42.7814,42.7141,42.7718,48476.0
2023-07-07 12:00:00,44.47,44.47,44.36,44.37,29024.0,42.7621,42.7621,42.6564,42.666,29024.0
2023-07-07 12:10:00,44.37,44.4,44.35,44.4,24865.0,42.666,42.6948,42.6468,42.6948,24865.0
2023-07-07 12:20:00,44.41,44.41,44.34,44.39,30203.0,42.7045,42.7045,42.6371,42.6852,30203.0
2023-07-07 12:30:00,44.39,44.51,44.38,44.43,47597.0,42.6852,42.8006,42.6756,42.7237,47597.0
2023-07-07 12:40:00,44.44,44.49,44.42,44.45,27355.0,42.7333,42.7814,42.7141,42.7429,27355.0
2023-07-07 12:50:00,44.45,44.53,44.44,44.52,33442.0,42.7429,42.8198,42.7333,42.8102,33442.0
2023-07-07 13:00:00,44.53,44.57,44.51,44.52,52597.0,42.8198,42.8583,42.8006,42.8102,52597.0
2023-07-07 13:10:00,44.52,44.54,44.46,44.52,26827.0,42.8102,42.8295,42.7525,42.8102,26827.0
2023-07-07 13:20:00,44.52,44.53,44.49,44.51,31862.0,42.8102,42.8198,42.7814,42.8006,31862.0
2023-07-07 13:30:00,44.51,44.52,44.42,44.45,33534.0,42.8006,42.8102,42.7141,42.7429,33534.0
2023-07-07 13:40:00,44.44,44.46,44.39,44.42,29251.0,42.7333,42.7525,42.6852,42.7141,29251.0
2023-07-07 13:50:00,44.43,44.43,44.28,44.31,42258.0,42.7237,42.7237,42.5794,42.6083,42258.0
2023-07-07 14:00:00,44.31,44.4,44.3,44.37,29168.0,42.6083,42.6948,42.5987,42.666,29168.0
2023-07-07 14:10:00,44.38,44.42,44.37,44.4,28878.0,42.6756,42.7141,42.666,42.6948,28878.0
2023-07-07 14:20:00,44.4,44.41,44.37,44.39,27063.0,42.6948,42.7045,42.666,42.6852,27063.0
2023-07-07 14:30:00,44.39,44.41,44.34,44.34,34263.0,42.6852,42.7045,42.6371,42.6371,34263.0
2023-07-07 14:40:00,44.34,44.37,44.32,44.34,27205.0,42.6371,42.666,42.6179,42.6371,27205.0
2023-07-07 14:50:00,44.34,44.44,44.33,44.44,59319.0,42.6371,42.7333,42.6275,42.7333,59319.0
2023-07-07 15:00:00,44.43,44.49,44.43,44.46,33935.0,42.7237,42.7814,42.7237,42.7525,33935.0
2023-07-07 15:10:00,44.46,44.49,44.36,44.4,52618.0,42.7525,42.7814,42.6564,42.6948,52618.0
2023-07-07 15:20:00,44.39,44.41,44.36,44.38,49836.0,42.6852,42.7045,42.6564,42.6756,49836.0
2023-07-07 15:30:00,44.37,44.41,44.3,44.32,74089.0,42.666,42.7045,42.5987,42.6179,74089.0
2023-07-07 15:40:00,44.31,44.34,44.18,44.22,150534.0,42.6083,42.6371,42.4833,42.5217,150534.0
2023-07-07 15:50:00,44.22,44.28,44.16,44.24,477956.0,42.5217,42.5794,42.4641,42.541,477956.0
2023-07-10 09:30:00,44.15,44.53,44.12,44.4,172555.0,42.4544,42.8198,42.4256,42.6948,172555.0
2023-07-10 09:40:00,44.43,44.67,44.34,44.66,59825.0,42.7237,42.9545,42.6371,42.9449,59825.0
2023-07-10 09:50:00,44.67,44.88,44.65,44.86,80262.0,42.9545,43.1564,42.9352,43.1372,80262.0
2023-07-10 10:00:00,44.85,45.17,44.85,45.14,144599.0,43.1276,43.4353,43.1276,43.4064,144599.0
2023-07-10 10:10:00,45.14,45.17,45.07,45.16,52094.0,43.4064,43.4353,43.3391,43.4256,52094.0
2023-07-10 10:20:00,45.16,45.25,45.11,45.17,76943.0,43.4256,43.5122,43.3776,43.4353,76943.0
2023-07-10 10:30:00,45.17,45.22,45.1,45.22,56678.0,43.4353,43.4833,43.368,43.4833,56678.0
2023-07-10 10:40:00,45.22,45.31,45.19,45.3,69952.0,43.4833,43.5699,43.4545,43.5603,69952.0
2023-07-10 10:50:00,45.3,45.31,45.15,45.16,57860.0,43.5603,43.5699,43.416,43.4256,57860.0
2023-07-10 11:00:00,45.16,45.18,45.1,45.15,47968.0,43.4256,43.4449,43.368,43.416,47968.0
2023-07-10 11:10:00,45.16,45.24,45.14,45.21,36773.0,43.4256,43.5026,43.4064,43.4737,36773.0
2023-07-10 11:20:00,45.21,45.33,45.19,45.27,59261.0,43.4737,43.5891,43.4545,43.5314,59261.0
2023-07-10 11:30:00,45.27,45.29,45.23,45.25,54385.0,43.5314,43.5507,43.493,43.5122,54385.0
2023-07-10 11:40:00,45.25,45.28,45.13,45.21,58183.0,43.5122,43.541,43.3968,43.4737,58183.0
2023-07-10 11:50:00,45.21,45.31,45.19,45.3,27609.0,43.4737,43.5699,43.4545,43.5603,27609.0
2023-07-10 12:00:00,45.3,45.31,45.18,45.23,49498.0,43.5603,43.5699,43.4449,43.493,49498.0
2023-07-10 12:10:00,45.23,45.29,45.23,45.29,24622.0,43.493,43.5507,43.493,43.5507,24622.0
2023-07-10 12:20:00,45.28,45.34,45.27,45.33,45874.0,43.541,43.5987,43.5314,43.5891,45874.0
2023-07-10 12:30:00,45.34,45.45,45.32,45.44,66843.0,43.5987,43.7045,43.5795,43.6949,66843.0
2023-07-10 12:40:00,45.43,45.46,45.41,45.43,55945.0,43.6853,43.7141,43.666,43.6853,55945.0
2023-07-10 12:50:00,45.43,45.44,45.28,45.31,45842.0,43.6853,43.6949,43.541,43.5699,45842.0
2023-07-10 13:00:00,45.3,45.33,45.25,45.32,57652.0,43.5603,43.5891,43.5122,43.5795,57652.0
2023-07-10 13:10:00,45.32,45.45,45.31,45.43,55052.0,43.5795,43.7045,43.5699,43.6853,55052.0
2023-07-10 13:20:00,45.44,45.47,45.4,45.44,54192.0,43.6949,43.7237,43.6564,43.6949,54192.0
2023-07-10 13:30:00,45.45,45.57,45.44,45.57,85974.0,43.7045,43.8199,43.6949,43.8199,85974.0
2023-07-10 13:40:00,45.57,45.61,45.56,45.58,52242.0,43.8199,43.8584,43.8103,43.8295,52242.0
2023-07-10 13:50:00,45.57,45.68,45.56,45.67,28721.0,43.8199,43.9257,43.8103,43.9161,28721.0
2023-07-10 14:00:00,45.68,45.69,45.63,45.63,61169.0,43.9257,43.9353,43.8776,43.8776,61169.0
2023-07-10 14:10:00,45.64,45.68,45.57,45.58,61922.0,43.8872,43.9257,43.8199,43.8295,61922.0
2023-07-10 14:20:00,45.59,45.7,45.58,45.65,85396.0,43.8391,43.9449,43.8295,43.8968,85396.0
2023-07-10 14:30:00,45.65,45.65,45.6,45.63,78384.0,43.8968,43.8968,43.8488,43.8776,78384.0
2023-07-10 14:40:00,45.63,45.72,45.56,45.57,58577.0,43.8776,43.9641,43.8103,43.8199,58577.0
2023-07-10 14:50:00,45.57,45.67,45.57,45.66,26280.0,43.8199,43.9161,43.8199,43.9064,26280.0
2023-07-10 15:00:00,45.66,45.76,45.65,45.68,96802.0,43.9064,44.0026,43.8968,43.9257,96802.0
2023-07-10 15:10:00,45.67,45.71,45.64,45.67,64646.0,43.9161,43.9545,43.8872,43.9161,64646.0
2023-07-10 15:20:00,45.66,45.71,45.66,45.71,65679.0,43.9064,43.9545,43.9064,43.9545,65679.0
2023-07-10 15:30:00,45.7,45.71,45.67,45.69,80510.0,43.9449,43.9545,43.9161,43.9353,80510.0
2023-07-10 15:40:00,45.69,45.71,45.58,45.59,109220.0,43.9353,43.9545,43.8295,43.8391,109220.0
2023-07-10 15:50:00,45.59,45.69,45.56,45.68,429680.0,43.8391,43.9353,43.8103,43.9257,429680.0
2023-07-11 09:30:00,46.0,46.39,45.96,46.36,194128.0,44.2334,44.6084,44.1949,44.5796,194128.0
2023-07-11 09:40:00,46.35,46.5,46.23,46.31,129949.0,44.5699,44.7142,44.4546,44.5315,129949.0
2023-07-11 09:50:00,46.31,46.43,46.24,46.3,60103.0,44.5315,44.6469,44.4642,44.5219,60103.0
2023-07-11 10:00:00,46.3,46.49,46.29,46.48,79735.0,44.5219,44.7046,44.5123,44.695,79735.0
2023-07-11 10:10:00,46.48,46.72,46.47,46.72,117588.0,44.695,44.9257,44.6853,44.9257,117588.0
2023-07-11 10:20:00,46.72,46.79,46.65,46.75,76428.0,44.9257,44.993,44.8584,44.9546,76428.0
2023-07-11 10:30:00,46.75,46.81,46.65,46.79,78381.0,44.9546,45.0123,44.8584,44.993,78381.0
2023-07-11 10:40:00,46.8,46.93,46.79,46.91,135293.0,45.0027,45.1277,44.993,45.1084,135293.0
2023-07-11 10:50:00,46.92,46.94,46.72,46.73,67224.0,45.1181,45.1373,44.9257,44.9354,67224.0
2023-07-11 11:00:00,46.74,46.8,46.68,46.79,54018.0,44.945,45.0027,44.8873,44.993,54018.0
2023-07-11 11:10:00,46.79,46.86,46.69,46.77,59068.0,44.993,45.0604,44.8969,44.9738,59068.0
2023-07-11 11:20:00,46.78,46.85,46.77,46.84,49654.0,44.9834,45.0507,44.9738,45.0411,49654.0
2023-07-11 11:30:00,46.83,46.9,46.74,46.89,55297.0,45.0315,45.0988,44.945,45.0892,55297.0
2023-07-11 11:40:00,46.89,46.95,46.88,46.95,49390.0,45.0892,45.1469,45.0796,45.1469,49390.0
2023-07-11 11:50:00,46.95,47.02,46.92,46.98,71335.0,45.1469,45.2142,45.1181,45.1758,71335.0
2023-07-11 12:00:00,46.98,47.13,46.98,47.13,70572.0,45.1758,45.32,45.1758,45.32,70572.0
2023-07-11 12:10:00,47.14,47.31,47.13,47.31,38781.0,45.3296,45.4931,45.32,45.4931,38781.0
2023-07-11 12:20:00,47.3,47.35,47.16,47.21,59314.0,45.4835,45.5315,45.3488,45.3969,59314.0
2023-07-11 12:30:00,47.21,47.27,47.19,47.27,58373.0,45.3969,45.4546,45.3777,45.4546,58373.0
2023-07-11 12:40:00,47.28,47.3,47.21,47.22,41607.0,45.4642,45.4835,45.3969,45.4065,41607.0
2023-07-11 12:50:00,47.22,47.23,47.13,47.16,30181.0,45.4065,45.4162,45.32,45.3488,30181.0
2023-07-11 13:00:00,47.16,47.2,47.07,47.12,87432.0,45.3488,45.3873,45.2623,45.3104,87432.0
2023-07-11 13:10:00,47.11,47.12,47.01,47.03,43160.0,45.3008,45.3104,45.2046,45.2238,43160.0
2023-07-11 13:20:00,47.02,47.04,46.96,47.02,51698.0,45.2142,45.2334,45.1565,45.2142,51698.0
2023-07-11 13:30:00,47.02,47.02,46.95,46.96,28140.0,45.2142,45.2142,45.1469,45.1565,28140.0
2023-07-11 13:40:00,46.96,46.96,46.85,46.91,36938.0,45.1565,45.1565,45.0507,45.1084,36938.0
2023-07-11 13:50:00,46.92,46.94,46.82,46.82,40161.0,45.1181,45.1373,45.0219,45.0219,40161.0
2023-07-11 14:00:00,46.82,46.89,46.81,46.82,87115.0,45.0219,45.0892,45.0123,45.0219,87115.0
2023-07-11 14:10:00,46.82,46.82,46.64,46.65,55267.0,45.0219,45.0219,44.8488,44.8584,55267.0
2023-07-11 14:20:00,46.64,46.74,46.61,46.74,97500.0,44.8488,44.945,44.82,44.945,97500.0
2023-07-11 14:30:00,46.74,46.83,46.71,46.83,43261.0,44.945,45.0315,44.9161,45.0315,43261.0
2023-07-11 14:40:00,46.83,46.86,46.8,46.83,54929.0,45.0315,45.0604,45.0027,45.0315,54929.0
2023-07-11 14:50:00,46.83,46.86,46.78,46.84,90263.0,45.0315,45.0604,44.9834,45.0411,90263.0
2023-07-11 15:00:00,46.84,46.87,46.81,46.87,64131.0,45.0411,45.07,45.0123,45.07,64131.0
2023-07-11 15:10:00,46.86,46.95,46.85,46.93,35708.0,45.0604,45.1469,45.0507,45.1277,35708.0
2023-07-11 15:20:00,46.94,46.95,46.9,46.95,61858.0,45.1373,45.1469,45.0988,45.1469,61858.0
2023-07-11 15:30:00,46.95,46.96,46.82,46.85,99023.0,45.1469,45.1565,45.0219,45.0507,99023.0
2023-07-11 15:40:00,46.86,47.0,46.83,47.0,171032.0,45.0604,45.195,45.0315,45.195,171032.0
2023-07-11 15:50:00,47.01,47.01,46.85,46.9,496371.0,45.2046,45.2046,45.0507,45.0988,496371.0
2023-07-12 09:30:00,47.5,47.53,47.09,47.1,147054.0,45.6758,45.7046,45.2815,45.2911,147054.0
2023-07-12 09:40:00,47.08,47.12,46.82,46.83,64696.0,45.2719,45.3104,45.0219,45.0315,64696.0
2023-07-12 09:50:00,46.85,47.03,46.82,46.95,68536.0,45.0507,45.2238,45.0219,45.1469,68536.0
2023-07-12 10:00:00,46.95,47.02,46.75,47.0,148806.0,45.1469,45.2142,44.9546,45.195,148806.0
2023-07-12 10:10:00,47.0,47.11,46.99,47.05,65331.0,45.195,45.3008,45.1854,45.2431,65331.0
2023-07-12 10:20:00,47.05,47.16,46.98,47.16,41862.0,45.2431,45.3488,45.1758,45.3488,41862.0
2023-07-12 10:30:00,47.17,47.22,47.01,47.03,47754.0,45.3585,45.4065,45.2046,45.2238,47754.0
2023-07-12 10:40:00,47.04,47.09,46.95,47.01,32797.0,45.2334,45.2815,45.1469,45.2046,32797.0
2023-07-12 10:50:00,47.01,47.02,46.84,46.89,80432.0,45.2046,45.2142,45.0411,45.0892,80432.0
2023-07-12 11:00:00,46.89,46.9,46.78,46.85,66031.0,45.0892,45.0988,44.9834,45.0507,66031.0
2023-07-12 11:10:00,46.84,46.88,46.78,46.86,44891.0,45.0411,45.0796,44.9834,45.0604,44891.0
2023-07-12 11:20:00,46.86,46.87,46.76,46.83,40883.0,45.0604,45.07,44.9642,45.0315,40883.0
2023-07-12 11:30:00,46.83,46.83,46.71,46.71,39600.0,45.0315,45.0315,44.9161,44.9161,39600.0
2023-07-12 11:40:00,46.7,46.75,46.57,46.75,53947.0,44.9065,44.9546,44.7815,44.9546,53947.0
2023-07-12 11:50:00,46.76,46.78,46.66,46.67,42197.0,44.9642,44.9834,44.868,44.8777,42197.0
2023-07-12 12:00:00,46.66,46.68,46.59,46.68,28094.0,44.868,44.8873,44.8007,44.8873,28094.0
2023-07-12 12:10:00,46.67,46.78,46.66,46.69,29339.0,44.8777,44.9834,44.868,44.8969,29339.0
2023-07-12 12:20:00,46.69,46.75,46.68,46.71,23429.0,44.8969,44.9546,44.8873,44.9161,23429.0
2023-07-12 12:30:00,46.72,46.77,46.7,46.77,26907.0,44.9257,44.9738,44.9065,44.9738,26907.0
2023-07-12 12:40:00,46.76,46.78,46.72,46.76,31075.0,44.9642,44.9834,44.9257,44.9642,31075.0
2023-07-12 12:50:00,46.77,46.78,46.69,46.71,30285.0,44.9738,44.9834,44.8969,44.9161,30285.0
2023-07-12 13:00:00,46.71,46.75,46.66,46.7,27095.0,44.9161,44.9546,44.868,44.9065,27095.0
2023-07-12 13:10:00,46.71,46.78,46.68,46.78,18201.0,44.9161,44.9834,44.8873,44.9834,18201.0
2023-07-12 13:20:00,46.78,46.78,46.73,46.77,19288.0,44.9834,44.9834,44.9354,44.9738,19288.0
2023-07-12 13:30:00,46.77,46.89,46.74,46.89,60111.0,44.9738,45.0892,44.945,45.0892,60111.0
2023-07-12 13:40:00,46.89,46.95,46.86,46.9,48096.0,45.0892,45.1469,45.0604,45.0988,48096.0
2023-07-12 13:50:00,46.9,46.91,46.85,46.89,56665.0,45.0988,45.1084,45.0507,45.0892,56665.0
2023-07-12 14:00:00,46.89,46.9,46.8,46.9,34882.0,45.0892,45.0988,45.0027,45.0988,34882.0
2023-07-12 14:10:00,46.89,46.91,46.87,46.9,29668.0,45.0892,45.1084,45.07,45.0988,29668.0
2023-07-12 14:20:00,46.9,46.9,46.83,46.89,27977.0,45.0988,45.0988,45.0315,45.0892,27977.0
2023-07-12 14:30:00,46.88,46.89,46.84,46.85,29263.0,45.0796,45.0892,45.0411,45.0507,29263.0
2023-07-12 14:40:00,46.85,46.86,46.76,46.79,43124.0,45.0507,45.0604,44.9642,44.993,43124.0
2023-07-12 14:50:00,46.78,46.79,46.74,46.79,38037.0,44.9834,44.993,44.945,44.993,38037.0
2023-07-12 15:00:00,46.78,46.78,46.73,46.77,41724.0,44.9834,44.9834,44.9354,44.9738,41724.0
2023-07-12 15:10:00,46.76,46.8,46.74,46.76,44977.0,44.9642,45.0027,44.945,44.9642,44977.0
2023-07-12 15:20:00,46.75,46.75,46.57,46.63,81900.0,44.9546,44.9546,44.7815,44.8392,81900.0
2023-07-12 15:30:00,46.63,46.68,46.61,46.64,85882.0,44.8392,44.8873,44.82,44.8488,85882.0
2023-07-12 15:40:00,46.64,46.66,46.53,46.54,165732.0,44.8488,44.868,44.743,44.7527,165732.0
2023-07-12 15:50:00,46.53,46.53,46.33,46.42,719215.0,44.743,44.743,44.5507,44.6373,719215.0
2023-07-13 09:30:00,46.65,46.74,46.58,46.64,82803.0,44.8584,44.945,44.7911,44.8488,82803.0
2023-07-13 09:40:00,46.64,46.78,46.57,46.7,39707.0,44.8488,44.9834,44.7815,44.9065,39707.0
2023-07-13 09:50:00,46.69,46.81,46.66,46.75,58521.0,44.8969,45.0123,44.868,44.9546,58521.0
2023-07-13 10:00:00,46.75,46.75,46.61,46.71,43943.0,44.9546,44.9546,44.82,44.9161,43943.0
2023-07-13 10:10:00,46.71,46.73,46.59,46.61,41513.0,44.9161,44.9354,44.8007,44.82,41513.0
2023-07-13 10:20:00,46.61,46.61,46.51,46.58,42974.0,44.82,44.82,44.7238,44.7911,42974.0
2023-07-13 10:30:00,46.59,46.69,46.58,46.59,38383.0,44.8007,44.8969,44.7911,44.8007,38383.0
2023-07-13 10:40:00,46.58,46.59,46.45,46.47,28743.0,44.7911,44.8007,44.6661,44.6853,28743.0
2023-07-13 10:50:00,46.47,46.48,46.37,46.38,35315.0,44.6853,44.695,44.5892,44.5988,35315.0
2023-07-13 11:00:00,46.38,46.44,46.38,46.4,41836.0,44.5988,44.6565,44.5988,44.618,41836.0
2023-07-13 11:10:00,46.39,46.4,46.32,46.38,38675.0,44.6084,44.618,44.5411,44.5988,38675.0
2023-07-13 11:20:00,46.37,46.44,46.35,46.39,40899.0,44.5892,44.6565,44.5699,44.6084,40899.0
2023-07-13 11:30:00,46.35,46.37,46.32,46.36,44444.0,44.5699,44.5892,44.5411,44.5796,44444.0
2023-07-13 11:40:00,46.36,46.41,46.35,46.36,33521.0,44.5796,44.6276,44.5699,44.5796,33521.0
2023-07-13 11:50:00,46.35,46.38,46.27,46.29,45282.0,44.5699,44.5988,44.493,44.5123,45282.0
2023-07-13 12:00:00,46.29,46.41,46.27,46.36,47032.0,44.5123,44.6276,44.493,44.5796,47032.0
2023-07-13 12:10:00,46.37,46.44,46.34,46.41,28333.0,44.5892,44.6565,44.5603,44.6276,28333.0
2023-07-13 12:20:00,46.4,46.43,46.37,46.43,33970.0,44.618,44.6469,44.5892,44.6469,33970.0
2023-07-13 12:30:00,46.43,46.47,46.42,46.45,31405.0,44.6469,44.6853,44.6373,44.6661,31405.0
2023-07-13 12:40:00,46.46,46.47,46.39,46.4,17241.0,44.6757,44.6853,44.6084,44.618,17241.0
2023-07-13 12:50:00,46.4,46.46,46.37,46.4,22249.0,44.618,44.6757,44.5892,44.618,22249.0
2023-07-13 13:00:00,46.4,46.4,46.29,46.29,20703.0,44.618,44.618,44.5123,44.5123,20703.0
2023-07-13 13:10:00,46.29,46.4,46.27,46.36,29870.0,44.5123,44.618,44.493,44.5796,29870.0
2023-07-13 13:20:00,46.36,46.36,46.27,46.3,28384.0,44.5796,44.5796,44.493,44.5219,28384.0
2023-07-13 13:30:00,46.3,46.3,46.17,46.18,43353.0,44.5219,44.5219,44.3969,44.4065,43353.0
2023-07-13 13:40:00,46.17,46.25,46.17,46.23,50226.0,44.3969,44.4738,44.3969,44.4546,50226.0
2023-07-13 13:50:00,46.23,46.3,46.21,46.21,29562.0,44.4546,44.5219,44.4353,44.4353,29562.0
2023-07-13 14:00:00,46.22,46.27,46.2,46.25,46179.0,44.4449,44.493,44.4257,44.4738,46179.0
2023-07-13 14:10:00,46.24,46.28,46.17,46.18,37738.0,44.4642,44.5026,44.3969,44.4065,37738.0
2023-07-13 14:20:00,46.18,46.2,46.11,46.12,46898.0,44.4065,44.4257,44.3392,44.3488,46898.0
2023-07-13 14:30:00,46.12,46.13,46.1,46.11,28592.0,44.3488,44.3584,44.3295,44.3392,28592.0
2023-07-13 14:40:00,46.11,46.15,46.08,46.14,44721.0,44.3392,44.3776,44.3103,44.368,44721.0
2023-07-13 14:50:00,46.13,46.23,46.12,46.16,229137.0,44.3584,44.4546,44.3488,44.3872,229137.0
2023-07-13 15:00:00,46.16,46.17,46.09,46.16,72261.0,44.3872,44.3969,44.3199,44.3872,72261.0
2023-07-13 15:10:00,46.18,46.21,46.1,46.15,58908.0,44.4065,44.4353,44.3295,44.3776,58908.0
2023-07-13 15:20:00,46.15,46.25,46.13,46.21,87837.0,44.3776,44.4738,44.3584,44.4353,87837.0
2023-07-13 15:30:00,46.21,46.31,46.2,46.29,122998.0,44.4353,44.5315,44.4257,44.5123,122998.0
2023-07-13 15:40:00,46.28,46.32,46.19,46.21,182225.0,44.5026,44.5411,44.4161,44.4353,182225.0
2023-07-13 15:50:00,46.22,46.25,46.08,46.13,532444.0,44.4449,44.4738,44.3103,44.3584,532444.0
2023-07-14 09:30:00,46.05,46.19,45.86,46.0,127520.0,44.2815,44.4161,44.0988,44.2334,127520.0
2023-07-14 09:40:00,46.01,46.12,45.96,46.02,60651.0,44.243,44.3488,44.1949,44.2526,60651.0
2023-07-14 09:50:00,46.02,46.07,45.89,45.92,77244.0,44.2526,44.3007,44.1276,44.1565,77244.0
2023-07-14 10:00:00,45.93,46.08,45.82,46.07,151617.0,44.1661,44.3103,44.0603,44.3007,151617.0
2023-07-14 10:10:00,46.09,46.16,46.06,46.1,50464.0,44.3199,44.3872,44.2911,44.3295,50464.0
2023-07-14 10:20:00,46.08,46.14,46.03,46.05,41515.0,44.3103,44.368,44.2622,44.2815,41515.0
2023-07-14 10:30:00,46.04,46.13,45.98,46.12,71646.0,44.2719,44.3584,44.2142,44.3488,71646.0
2023-07-14 10:40:00,46.13,46.16,46.04,46.09,51809.0,44.3584,44.3872,44.2719,44.3199,51809.0
2023-07-14 10:50:00,46.09,46.25,46.05,46.23,51511.0,44.3199,44.4738,44.2815,44.4546,51511.0
2023-07-14 11:00:00,46.23,46.25,46.1,46.23,50907.0,44.4546,44.4738,44.3295,44.4546,50907.0
2023-07-14 11:10:00,46.21,46.32,46.19,46.32,44169.0,44.4353,44.5411,44.4161,44.5411,44169.0
2023-07-14 11:20:00,46.32,46.32,46.23,46.25,43831.0,44.5411,44.5411,44.4546,44.4738,43831.0
2023-07-14 11:30:00,46.26,46.39,46.24,46.35,42656.0,44.4834,44.6084,44.4642,44.5699,42656.0
2023-07-14 11:40:00,46.35,46.36,46.24,46.25,35908.0,44.5699,44.5796,44.4642,44.4738,35908.0
2023-07-14 11:50:00,46.26,46.47,46.26,46.43,65330.0,44.4834,44.6853,44.4834,44.6469,65330.0
2023-07-14 12:00:00,46.43,46.44,46.29,46.31,38098.0,44.6469,44.6565,44.5123,44.5315,38098.0
2023-07-14 12:10:00,46.3,46.31,46.23,46.29,32328.0,44.5219,44.5315,44.4546,44.5123,32328.0
2023-07-14 12:20:00,46.29,46.36,46.28,46.34,26729.0,44.5123,44.5796,44.5026,44.5603,26729.0
2023-07-14 12:30:00,46.34,46.45,46.33,46.37,27981.0,44.5603,44.6661,44.5507,44.5892,27981.0
2023-07-14 12:40:00,46.37,46.4,46.33,46.36,23038.0,44.5892,44.618,44.5507,44.5796,23038.0
2023-07-14 12:50:00,46.36,46.37,46.3,46.37,43884.0,44.5796,44.5892,44.5219,44.5892,43884.0
2023-07-14 13:00:00,46.37,46.4,46.31,46.34,26192.0,44.5892,44.618,44.5315,44.5603,26192.0
2023-07-14 13:10:00,46.34,46.38,46.31,46.33,28096.0,44.5603,44.5988,44.5315,44.5507,28096.0
2023-07-14 13:20:00,46.33,46.37,46.28,46.34,27235.0,44.5507,44.5892,44.5026,44.5603,27235.0
2023-07-14 13:30:00,46.34,46.37,46.32,46.35,27840.0,44.5603,44.5892,44.5411,44.5699,27840.0
2023-07-14 13:40:00,46.35,46.37,46.31,46.33,41185.0,44.5699,44.5892,44.5315,44.5507,41185.0
2023-07-14 13:50:00,46.33,46.37,46.32,46.34,26783.0,44.5507,44.5892,44.5411,44.5603,26783.0
2023-07-14 14:00:00,46.35,46.4,46.34,46.37,30287.0,44.5699,44.618,44.5603,44.5892,30287.0
2023-07-14 14:10:00,46.37,46.4,46.35,46.38,28266.0,44.5892,44.618,44.5699,44.5988,28266.0
2023-07-14 14:20:00,46.38,46.44,46.3,46.41,47254.0,44.5988,44.6565,44.5219,44.6276,47254.0
2023-07-14 14:30:00,46.41,46.47,46.39,46.45,32829.0,44.6276,44.6853,44.6084,44.6661,32829.0
2023-07-14 14:40:00,46.45,46.54,46.44,46.54,39725.0,44.6661,44.7527,44.6565,44.7527,39725.0
2023-07-14 14:50:00,46.53,46.58,46.51,46.58,55861.0,44.743,44.7911,44.7238,44.7911,55861.0
2023-07-14 15:00:00,46.58,46.7,46.52,46.7,81279.0,44.7911,44.9065,44.7334,44.9065,81279.0
2023-07-14 15:10:00,46.7,46.72,46.63,46.69,99190.0,44.9065,44.9257,44.8392,44.8969,99190.0
2023-07-14 15:20:00,46.7,46.7,46.57,46.59,90968.0,44.9065,44.9065,44.7815,44.8007,90968.0
2023-07-14 15:30:00,46.59,46.62,46.54,46.55,88989.0,44.8007,44.8296,44.7527,44.7623,88989.0
2023-07-14 15:40:00,46.55,46.6,46.46,46.5,151289.0,44.7623,44.8103,44.6757,44.7142,151289.0
2023-07-14 15:50:00,46.49,46.54,46.42,46.52,485672.0,44.7046,44.7527,44.6373,44.7334,485672.0
2023-07-17 09:30:00,46.06,46.42,45.96,46.19,151279.0,44.2911,44.6373,44.1949,44.4161,151279.0
2023-07-17 09:40:00,46.2,46.52,46.2,46.45,109567.0,44.4257,44.7334,44.4257,44.6661,109567.0
2023-07-17 09:50:00,46.46,46.75,46.46,46.66,111010.0,44.6757,44.9546,44.6757,44.868,111010.0
2023-07-17 10:00:00,46.69,46.83,46.68,46.76,92068.0,44.8969,45.0315,44.8873,44.9642,92068.0
2023-07-17 10:10:00,46.76,46.93,46.71,46.87,97917.0,44.9642,45.1277,44.9161,45.07,97917.0
2023-07-17 10:20:00,46.87,46.96,46.85,46.91,88844.0,45.07,45.1565,45.0507,45.1084,88844.0
2023-07-17 10:30:00,46.92,46.95,46.81,46.95,89190.0,45.1181,45.1469,45.0123,45.1469,89190.0
2023-07-17 10:40:00,46.94,46.99,46.93,46.94,58472.0,45.1373,45.1854,45.1277,45.1373,58472.0
2023-07-17 10:50:00,46.93,46.99,46.85,46.86,106774.0,45.1277,45.1854,45.0507,45.0604,106774.0
2023-07-17 11:00:00,46.86,46.92,46.86,46.88,53811.0,45.0604,45.1181,45.0604,45.0796,53811.0
2023-07-17 11:10:00,46.88,46.9,46.82,46.89,53410.0,45.0796,45.0988,45.0219,45.0892,53410.0
2023-07-17 11:20:00,46.89,46.93,46.74,46.91,86569.0,45.0892,45.1277,44.945,45.1084,86569.0
2023-07-17 11:30:00,46.92,46.94,46.86,46.91,50339.0,45.1181,45.1373,45.0604,45.1084,50339.0
2023-07-17 11:40:00,46.92,47.01,46.92,46.95,87925.0,45.1181,45.2046,45.1181,45.1469,87925.0
2023-07-17 11:50:00,46.95,47.19,46.94,47.18,122774.0,45.1469,45.3777,45.1373,45.3681,122774.0
2023-07-17 12:00:00,47.19,47.24,47.05,47.14,161674.0,45.3777,45.4258,45.2431,45.3296,161674.0
2023-07-17 12:10:00,47.15,47.23,47.07,47.09,56194.0,45.3392,45.4162,45.2623,45.2815,56194.0
2023-07-17 12:20:00,47.09,47.22,47.08,47.22,45818.0,45.2815,45.4065,45.2719,45.4065,45818.0
2023-07-17 12:30:00,47.22,47.26,47.16,47.22,61966.0,45.4065,45.445,45.3488,45.4065,61966.0
2023-07-17 12:40:00,47.22,47.26,47.09,47.12,73674.0,45.4065,45.445,45.2815,45.3104,73674.0
2023-07-17 12:50:00,47.12,47.19,47.08,47.18,37012.0,45.3104,45.3777,45.2719,45.3681,37012.0
2023-07-17 13:00:00,47.18,47.19,47.13,47.19,41760.0,45.3681,45.3777,45.32,45.3777,41760.0
2023-07-17 13:10:00,47.2,47.22,47.13,47.14,37595.0,45.3873,45.4065,45.32,45.3296,37595.0
2023-07-17 13:20:00,47.13,47.16,47.08,47.14,34440.0,45.32,45.3488,45.2719,45.3296,34440.0
2023-07-17 13:30:00,47.14,47.15,47.07,47.07,36066.0,45.3296,45.3392,45.2623,45.2623,36066.0
2023-07-17 13:40:00,47.07,47.08,47.0,47.02,36353.0,45.2623,45.2719,45.195,45.2142,36353.0
2023-07-17 13:50:00,47.03,47.05,47.01,47.05,23653.0,45.2238,45.2431,45.2046,45.2431,23653.0
2023-07-17 14:00:00,47.05,47.06,46.99,47.01,36752.0,45.2431,45.2527,45.1854,45.2046,36752.0
2023-07-17 14:10:00,47.01,47.09,46.99,47.08,35973.0,45.2046,45.2815,45.1854,45.2719,35973.0
2023-07-17 14:20:00,47.09,47.13,47.07,47.11,41976.0,45.2815,45.32,45.2623,45.3008,41976.0
2023-07-17 14:30:00,47.11,47.19,47.1,47.18,55128.0,45.3008,45.3777,45.2911,45.3681,55128.0
2023-07-17 14:40:00,47.18,47.27,47.17,47.25,78073.0,45.3681,45.4546,45.3585,45.4354,78073.0
2023-07-17 14:50:00,47.25,47.27,47.21,47.23,49815.0,45.4354,45.4546,45.3969,45.4162,49815.0
2023-07-17 15:00:00,47.23,47.25,47.19,47.2,55620.0,45.4162,45.4354,45.3777,45.3873,55620.0
2023-07-17 15:10:00,47.2,47.36,47.17,47.35,82099.0,45.3873,45.5412,45.3585,45.5315,82099.0
2023-07-17 15:20:00,47.35,47.37,47.27,47.33,92029.0,45.5315,45.5508,45.4546,45.5123,92029.0
2023-07-17 15:30:00,47.33,47.33,47.22,47.3,119970.0,45.5123,45.5123,45.4065,45.4835,119970.0
2023-07-17 15:40:00,47.3,47.34,47.27,47.32,121317.0,45.4835,45.5219,45.4546,45.5027,121317.0
2023-07-17 15:50:00,47.31,47.32,47.15,47.2,467876.0,45.4931,45.5027,45.3392,45.3873,467876.0
2023-07-18 09:30:00,46.92,47.5,46.92,47.48,127017.0,45.1181,45.6758,45.1181,45.6565,127017.0
2023-07-18 09:40:00,47.48,47.51,47.25,47.5,107261.0,45.6565,45.6854,45.4354,45.6758,107261.0
2023-07-18 09:50:00,47.49,47.58,47.42,47.56,71769.0,45.6662,45.7527,45.5989,45.7335,71769.0
2023-07-18 10:00:00,47.57,47.63,47.46,47.55,67760.0,45.7431,45.8008,45.6373,45.7239,67760.0
2023-07-18 10:10:00,47.55,47.67,47.48,47.53,72922.0,45.7239,45.8393,45.6565,45.7046,72922.0
2023-07-18 10:20:00,47.53,47.7,47.52,47.68,84063.0,45.7046,45.8681,45.695,45.8489,84063.0
2023-07-18 10:30:00,47.69,47.78,47.59,47.73,80606.0,45.8585,45.945,45.7623,45.8969,80606.0
2023-07-18 10:40:00,47.74,47.89,47.74,47.89,64685.0,45.9066,46.0508,45.9066,46.0508,64685.0
2023-07-18 10:50:00,47.9,47.94,47.82,47.86,115438.0,46.0604,46.0989,45.9835,46.022,115438.0
2023-07-18 11:00:00,47.86,47.95,47.81,47.89,93233.0,46.022,46.1085,45.9739,46.0508,93233.0
2023-07-18 11:10:00,47.9,47.91,47.77,47.81,92241.0,46.0604,46.07,45.9354,45.9739,92241.0
2023-07-18 11:20:00,47.8,47.81,47.72,47.76,42487.0,45.9643,45.9739,45.8873,45.9258,42487.0
2023-07-18 11:30:00,47.76,47.76,47.56,47.57,86060.0,45.9258,45.9258,45.7335,45.7431,86060.0
2023-07-18 11:40:00,47.57,47.57,47.41,47.53,62569.0,45.7431,45.7431,45.5892,45.7046,62569.0
2023-07-18 11:50:00,47.52,47.57,47.46,47.53,41691.0,45.695,45.7431,45.6373,45.7046,41691.0
2023-07-18 12:00:00,47.54,47.57,47.36,47.36,53930.0,45.7142,45.7431,45.5412,45.5412,53930.0
2023-07-18 12:10:00,47.35,47.41,47.29,47.4,62242.0,45.5315,45.5892,45.4738,45.5796,62242.0
2023-07-18 12:20:00,47.41,47.42,47.3,47.36,42205.0,45.5892,45.5989,45.4835,45.5412,42205.0
2023-07-18 12:30:00,47.37,47.43,47.33,47.43,50326.0,45.5508,45.6085,45.5123,45.6085,50326.0
2023-07-18 12:40:00,47.44,47.45,47.36,47.41,22958.0,45.6181,45.6277,45.5412,45.5892,22958.0
2023-07-18 12:50:00,47.41,47.54,47.4,47.54,40175.0,45.5892,45.7142,45.5796,45.7142,40175.0
2023-07-18 13:00:00,47.54,47.57,47.52,47.57,45892.0,45.7142,45.7431,45.695,45.7431,45892.0
2023-07-18 13:10:00,47.57,47.58,47.52,47.57,28706.0,45.7431,45.7527,45.695,45.7431,28706.0
2023-07-18 13:20:00,47.57,47.58,47.47,47.49,43769.0,45.7431,45.7527,45.6469,45.6662,43769.0
2023-07-18 13:30:00,47.49,47.5,47.46,47.5,38992.0,45.6662,45.6758,45.6373,45.6758,38992.0
2023-07-18 13:40:00,47.5,47.56,47.49,47.5,31075.0,45.6758,45.7335,45.6662,45.6758,31075.0
2023-07-18 13:50:00,47.5,47.52,47.45,47.49,28817.0,45.6758,45.695,45.6277,45.6662,28817.0
2023-07-18 14:00:00,47.48,47.58,47.48,47.55,36521.0,45.6565,45.7527,45.6565,45.7239,36521.0
2023-07-18 14:10:00,47.55,47.62,47.55,47.59,48058.0,45.7239,45.7912,45.7239,45.7623,48058.0
2023-07-18 14:20:00,47.59,47.64,47.57,47.59,43974.0,45.7623,45.8104,45.7431,45.7623,43974.0
2023-07-18 14:30:00,47.6,47.66,47.59,47.64,42981.0,45.7719,45.8296,45.7623,45.8104,42981.0
2023-07-18 14:40:00,47.64,47.77,47.6,47.76,54797.0,45.8104,45.9354,45.7719,45.9258,54797.0
2023-07-18 14:50:00,47.75,47.77,47.61,47.7,74667.0,45.9162,45.9354,45.7816,45.8681,74667.0
2023-07-18 15:00:00,47.7,47.81,47.69,47.8,89368.0,45.8681,45.9739,45.8585,45.9643,89368.0
2023-07-18 15:10:00,47.8,47.9,47.79,47.89,82087.0,45.9643,46.0604,45.9546,46.0508,82087.0
2023-07-18 15:20:00,47.89,47.95,47.84,47.95,93450.0,46.0508,46.1085,46.0027,46.1085,93450.0
2023-07-18 15:30:00,47.94,47.95,47.84,47.9,155460.0,46.0989,46.1085,46.0027,46.0604,155460.0
2023-07-18 15:40:00,47.9,48.03,47.89,48.0,258289.0,46.0604,46.1854,46.0508,46.1566,258289.0
2023-07-18 15:50:00,47.99,48.09,47.96,48.05,751773.0,46.147,46.2431,46.1181,46.2047,751773.0
2023-07-19 09:30:00,48.22,48.31,47.96,48.05,158256.0,46.3681,46.4547,46.1181,46.2047,158256.0
2023-07-19 09:40:00,48.06,48.35,48.02,48.27,59598.0,46.2143,46.4931,46.1758,46.4162,59598.0
2023-07-19 09:50:00,48.27,48.44,48.18,48.27,75234.0,46.4162,46.5797,46.3297,46.4162,75234.0
2023-07-19 10:00:00,48.26,48.35,48.22,48.34,58060.0,46.4066,46.4931,46.3681,46.4835,58060.0
2023-07-19 10:10:00,48.34,48.44,48.22,48.41,58463.0,46.4835,46.5797,46.3681,46.5508,58463.0
2023-07-19 10:20:00,48.42,48.44,48.25,48.27,49165.0,46.5604,46.5797,46.397,46.4162,49165.0
2023-07-19 10:30:00,48.27,48.39,48.26,48.29,61784.0,46.4162,46.5316,46.4066,46.4354,61784.0
2023-07-19 10:40:00,48.29,48.4,48.28,48.35,56283.0,46.4354,46.5412,46.4258,46.4931,56283.0
2023-07-19 10:50:00,48.34,48.37,48.19,48.3,58525.0,46.4835,46.5124,46.3393,46.4451,58525.0
2023-07-19 11:00:00,48.32,48.37,48.28,48.33,46959.0,46.4643,46.5124,46.4258,46.4739,46959.0
2023-07-19 11:10:00,48.33,48.37,48.23,48.37,45078.0,46.4739,46.5124,46.3777,46.5124,45078.0
2023-07-19 11:20:00,48.37,48.46,48.36,48.46,59619.0,46.5124,46.5989,46.5028,46.5989,59619.0
2023-07-19 11:30:00,48.45,48.5,48.43,48.46,51184.0,46.5893,46.6374,46.5701,46.5989,51184.0
2023-07-19 11:40:00,48.46,48.62,48.45,48.57,76869.0,46.5989,46.7528,46.5893,46.7047,76869.0
2023-07-19 11:50:00,48.57,48.65,48.48,48.62,60316.0,46.7047,46.7816,46.6181,46.7528,60316.0
2023-07-19 12:00:00,48.61,48.61,48.4,48.48,49302.0,46.7432,46.7432,46.5412,46.6181,49302.0
2023-07-19 12:10:00,48.48,48.57,48.43,48.55,43882.0,46.6181,46.7047,46.5701,46.6855,43882.0
2023-07-19 12:20:00,48.56,48.62,48.5,48.61,72243.0,46.6951,46.7528,46.6374,46.7432,72243.0
2023-07-19 12:30:00,48.61,48.63,48.48,48.5,140118.0,46.7432,46.7624,46.6181,46.6374,140118.0
2023-07-19 12:40:00,48.49,48.62,48.49,48.6,45117.0,46.6278,46.7528,46.6278,46.7335,45117.0
2023-07-19 12:50:00,48.6,48.62,48.56,48.62,41547.0,46.7335,46.7528,46.6951,46.7528,41547.0
2023-07-19 13:00:00,48.62,48.72,48.57,48.6,90224.0,46.7528,46.8489,46.7047,46.7335,90224.0
2023-07-19 13:10:00,48.6,48.7,48.55,48.6,58321.0,46.7335,46.8297,46.6855,46.7335,58321.0
2023-07-19 13:20:00,48.59,48.66,48.55,48.66,47845.0,46.7239,46.7912,46.6855,46.7912,47845.0
2023-07-19 13:30:00,48.65,48.66,48.56,48.59,58552.0,46.7816,46.7912,46.6951,46.7239,58552.0
2023-07-19 13:40:00,48.59,48.69,48.57,48.64,56531.0,46.7239,46.8201,46.7047,46.772,56531.0
2023-07-19 13:50:00,48.64,48.73,48.63,48.73,56783.0,46.772,46.8585,46.7624,46.8585,56783.0
2023-07-19 14:00:00,48.73,48.75,48.66,48.67,57801.0,46.8585,46.8778,46.7912,46.8008,57801.0
2023-07-19 14:10:00,48.68,48.69,48.6,48.69,57297.0,46.8105,46.8201,46.7335,46.8201,57297.0
2023-07-19 14:20:00,48.69,48.74,48.63,48.73,70394.0,46.8201,46.8682,46.7624,46.8585,70394.0
2023-07-19 14:30:00,48.73,48.81,48.73,48.8,115376.0,46.8585,46.9355,46.8585,46.9259,115376.0
2023-07-19 14:40:00,48.8,48.85,48.75,48.78,74482.0,46.9259,46.9739,46.8778,46.9066,74482.0
2023-07-19 14:50:00,48.78,48.85,48.73,48.84,83206.0,46.9066,46.9739,46.8585,46.9643,83206.0
2023-07-19 15:00:00,48.84,48.91,48.83,48.89,107659.0,46.9643,47.0316,46.9547,47.0124,107659.0
2023-07-19 15:10:00,48.89,48.99,48.89,48.97,111032.0,47.0124,47.1086,47.0124,47.0893,111032.0
2023-07-19 15:20:00,48.97,49.04,48.94,49.03,154957.0,47.0893,47.1566,47.0605,47.147,154957.0
2023-07-19 15:30:00,49.03,49.1,48.98,49.04,252302.0,47.147,47.2143,47.0989,47.1566,252302.0
2023-07-19 15:40:00,49.04,49.09,49.0,49.05,316443.0,47.1566,47.2047,47.1182,47.1663,316443.0
2023-07-19 15:50:00,49.05,49.09,49.02,49.02,806459.0,47.1663,47.2047,47.1374,47.1374,806459.0
2023-07-20 09:30:00,48.78,48.95,48.15,48.16,261569.0,46.9066,47.0701,46.3008,46.3104,261569.0
2023-07-20 09:40:00,48.16,48.54,48.08,48.5,96227.0,46.3104,46.6758,46.2335,46.6374,96227.0
2023-07-20 09:50:00,48.5,48.67,48.42,48.65,193902.0,46.6374,46.8008,46.5604,46.7816,193902.0
2023-07-20 10:00:00,48.65,48.7,48.35,48.46,437827.0,46.7816,46.8297,46.4931,46.5989,437827.0
2023-07-20 10:10:00,48.45,48.49,48.3,48.33,59735.0,46.5893,46.6278,46.4451,46.4739,59735.0
2023-07-20 10:20:00,48.34,48.35,48.02,48.18,1613088.0,46.4835,46.4931,46.1758,46.3297,1613088.0
2023-07-20 10:30:00,48.18,48.27,48.14,48.23,127131.0,46.3297,46.4162,46.2912,46.3777,127131.0
2023-07-20 10:40:00,48.23,48.3,48.1,48.15,83475.0,46.3777,46.4451,46.2527,46.3008,83475.0
2023-07-20 10:50:00,48.16,48.28,48.14,48.23,77538.0,46.3104,46.4258,46.2912,46.3777,77538.0
2023-07-20 11:00:00,48.23,48.25,48.08,48.19,63411.0,46.3777,46.397,46.2335,46.3393,63411.0
2023-07-20 11:10:00,48.19,48.2,48.03,48.12,69069.0,46.3393,46.3489,46.1854,46.272,69069.0
2023-07-20 11:20:00,48.12,48.19,48.08,48.17,45916.0,46.272,46.3393,46.2335,46.3201,45916.0
2023-07-20 11:30:00,48.17,48.3,48.15,48.29,51343.0,46.3201,46.4451,46.3008,46.4354,51343.0
2023-07-20 11:40:00,48.29,48.38,48.24,48.3,80500.0,46.4354,46.522,46.3874,46.4451,80500.0
2023-07-20 11:50:00,48.3,48.51,48.24,48.37,167334.0,46.4451,46.647,46.3874,46.5124,167334.0
2023-07-20 12:00:00,48.37,48.47,48.33,48.43,58945.0,46.5124,46.6085,46.4739,46.5701,58945.0
2023-07-20 12:10:00,48.43,48.47,48.35,48.36,43238.0,46.5701,46.6085,46.4931,46.5028,43238.0
2023-07-20 12:20:00,48.37,48.4,48.32,48.38,42497.0,46.5124,46.5412,46.4643,46.522,42497.0
2023-07-20 12:30:00,48.38,48.4,48.3,48.31,32480.0,46.522,46.5412,46.4451,46.4547,32480.0
2023-07-20 12:40:00,48.31,48.36,48.3,48.3,35871.0,46.4547,46.5028,46.4451,46.4451,35871.0
2023-07-20 12:50:00,48.31,48.4,48.3,48.35,51200.0,46.4547,46.5412,46.4451,46.4931,51200.0
2023-07-20 13:00:00,48.36,48.46,48.32,48.34,43977.0,46.5028,46.5989,46.4643,46.4835,43977.0
2023-07-20 13:10:00,48.34,48.43,48.32,48.36,38322.0,46.4835,46.5701,46.4643,46.5028,38322.0
2023-07-20 13:20:00,48.35,48.47,48.34,48.47,43744.0,46.4931,46.6085,46.4835,46.6085,43744.0
2023-07-20 13:30:00,48.47,48.57,48.43,48.44,46511.0,46.6085,46.7047,46.5701,46.5797,46511.0
2023-07-20 13:40:00,48.43,48.55,48.42,48.51,44279.0,46.5701,46.6855,46.5604,46.647,44279.0
2023-07-20 13:50:00,48.51,48.56,48.47,48.49,67152.0,46.647,46.6951,46.6085,46.6278,67152.0
2023-07-20 14:00:00,48.49,48.55,48.47,48.55,56638.0,46.6278,46.6855,46.6085,46.6855,56638.0
2023-07-20 14:10:00,48.55,48.59,48.46,48.48,60623.0,46.6855,46.7239,46.5989,46.6181,60623.0
2023-07-20 14:20:00,48.48,48.56,48.45,48.46,82611.0,46.6181,46.6951,46.5893,46.5989,82611.0
2023-07-20 14:30:00,48.46,48.65,48.45,48.64,77522.0,46.5989,46.7816,46.5893,46.772,77522.0
2023-07-20 14:40:00,48.64,48.64,48.55,48.59,93599.0,46.772,46.772,46.6855,46.7239,93599.0
2023-07-20 14:50:00,48.59,48.69,48.58,48.69,110175.0,46.7239,46.8201,46.7143,46.8201,110175.0
2023-07-20 15:00:00,48.69,48.95,48.67,48.9,365537.0,46.8201,47.0701,46.8008,47.022,365537.0
2023-07-20 15:10:00,48.91,48.92,48.77,48.78,163794.0,47.0316,47.0412,46.897,46.9066,163794.0
2023-07-20 15:20:00,48.78,48.81,48.67,48.73,245152.0,46.9066,46.9355,46.8008,46.8585,245152.0
2023-07-20 15:30:00,48.73,48.96,48.71,48.86,530858.0,46.8585,47.0797,46.8393,46.9836,530858.0
2023-07-20 15:40:00,48.87,48.88,48.73,48.8,201129.0,46.9932,47.0028,46.8585,46.9259,201129.0
2023-07-20 15:50:00,48.81,48.93,48.77,48.84,783320.0,46.9355,47.0509,46.897,46.9643,783320.0
2023-07-21 09:30:00,49.15,49.35,49.05,49.16,220459.0,47.2624,47.4547,47.1663,47.272,220459.0
2023-07-21 09:40:00,49.17,49.17,48.8,48.94,78720.0,47.2816,47.2816,46.9259,47.0605,78720.0
2023-07-21 09:50:00,48.94,49.01,48.82,48.92,117639.0,47.0605,47.1278,46.9451,47.0412,117639.0
2023-07-21 10:00:00,48.92,48.92,48.68,48.8,104452.0,47.0412,47.0412,46.8105,46.9259,104452.0
2023-07-21 10:10:00,48.8,48.89,48.71,48.86,76702.0,46.9259,47.0124,46.8393,46.9836,76702.0
2023-07-21 10:20:00,48.87,48.91,48.63,48.73,64040.0,46.9932,47.0316,46.7624,46.8585,64040.0
2023-07-21 10:30:00,48.73,48.89,48.69,48.83,55579.0,46.8585,47.0124,46.8201,46.9547,55579.0
2023-07-21 10:40:00,48.83,48.89,48.79,48.83,52077.0,46.9547,47.0124,46.9162,46.9547,52077.0
2023-07-21 10:50:00,48.83,48.92,48.81,48.86,55289.0,46.9547,47.0412,46.9355,46.9836,55289.0
2023-07-21 11:00:00,48.86,48.92,48.72,48.87,72974.0,46.9836,47.0412,46.8489,46.9932,72974.0
2023-07-21 11:10:00,48.87,48.88,48.77,48.87,34360.0,46.9932,47.0028,46.897,46.9932,34360.0
2023-07-21 11:20:00,48.86,49.01,48.85,48.98,72002.0,46.9836,47.1278,46.9739,47.0989,72002.0
2023-07-21 11:30:00,48.99,49.01,48.88,48.92,36693.0,47.1086,47.1278,47.0028,47.0412,36693.0
2023-07-21 11:40:00,48.92,48.93,48.83,48.91,30277.0,47.0412,47.0509,46.9547,47.0316,30277.0
2023-07-21 11:50:00,48.91,48.98,48.9,48.98,28850.0,47.0316,47.0989,47.022,47.0989,28850.0
2023-07-21 12:00:00,48.98,48.98,48.84,48.93,35292.0,47.0989,47.0989,46.9643,47.0509,35292.0
2023-07-21 12:10:00,48.93,48.98,48.88,48.96,29636.0,47.0509,47.0989,47.0028,47.0797,29636.0
2023-07-21 12:20:00,48.96,48.98,48.84,48.84,27190.0,47.0797,47.0989,46.9643,46.9643,27190.0
2023-07-21 12:30:00,48.84,48.87,48.81,48.84,25904.0,46.9643,46.9932,46.9355,46.9643,25904.0
2023-07-21 12:40:00,48.84,48.98,48.83,48.93,93977.0,46.9643,47.0989,46.9547,47.0509,93977.0
2023-07-21 12:50:00,48.94,48.97,48.8,48.83,37168.0,47.0605,47.0893,46.9259,46.9547,37168.0
2023-07-21 13:00:00,48.83,48.95,48.78,48.93,54492.0,46.9547,47.0701,46.9066,47.0509,54492.0
2023-07-21 13:10:00,48.93,48.95,48.76,48.76,78251.0,47.0509,47.0701,46.8874,46.8874,78251.0
2023-07-21 13:20:00,48.76,48.76,48.63,48.69,53892.0,46.8874,46.8874,46.7624,46.8201,53892.0
2023-07-21 13:30:00,48.69,48.72,48.66,48.7,45673.0,46.8201,46.8489,46.7912,46.8297,45673.0
2023-07-21 13:40:00,48.7,48.76,48.69,48.75,35832.0,46.8297,46.8874,46.8201,46.8778,35832.0
2023-07-21 13:50:00,48.75,48.84,48.75,48.8,33976.0,46.8778,46.9643,46.8778,46.9259,33976.0
2023-07-21 14:00:00,48.8,48.8,48.68,48.79,41122.0,46.9259,46.9259,46.8105,46.9162,41122.0
2023-07-21 14:10:00,48.79,48.79,48.68,48.73,33932.0,46.9162,46.9162,46.8105,46.8585,33932.0
2023-07-21 14:20:00,48.73,48.75,48.69,48.72,40172.0,46.8585,46.8778,46.8201,46.8489,40172.0
2023-07-21 14:30:00,48.72,48.79,48.71,48.77,46213.0,46.8489,46.9162,46.8393,46.897,46213.0
2023-07-21 14:40:00,48.77,48.79,48.75,48.76,40962.0,46.897,46.9162,46.8778,46.8874,40962.0
2023-07-21 14:50:00,48.76,48.76,48.63,48.64,79750.0,46.8874,46.8874,46.7624,46.772,79750.0
2023-07-21 15:00:00,48.64,48.65,48.44,48.45,84763.0,46.772,46.7816,46.5797,46.5893,84763.0
2023-07-21 15:10:00,48.44,48.56,48.41,48.54,55164.0,46.5797,46.6951,46.5508,46.6758,55164.0
2023-07-21 15:20:00,48.54,48.57,48.49,48.55,62204.0,46.6758,46.7047,46.6278,46.6855,62204.0
2023-07-21 15:30:00,48.56,48.6,48.48,48.48,114307.0,46.6951,46.7335,46.6181,46.6181,114307.0
2023-07-21 15:40:00,48.48,48.53,48.37,48.5,201897.0,46.6181,46.6662,46.5124,46.6374,201897.0
2023-07-21 15:50:00,48.49,48.68,48.31,48.34,736442.0,46.6278,46.8105,46.4547,46.4835,736442.0
2023-07-24 09:30:00,48.4,48.49,48.28,48.36,93449.0,46.5412,46.6278,46.4258,46.5028,93449.0
2023-07-24 09:40:00,48.36,48.63,48.32,48.41,67320.0,46.5028,46.7624,46.4643,46.5508,67320.0
2023-07-24 09:50:00,48.41,48.41,48.15,48.24,81192.0,46.5508,46.5508,46.3008,46.3874,81192.0
2023-07-24 10:00:00,48.23,48.38,48.14,48.27,107343.0,46.3777,46.522,46.2912,46.4162,107343.0
2023-07-24 10:10:00,48.27,48.33,48.25,48.27,56870.0,46.4162,46.4739,46.397,46.4162,56870.0
2023-07-24 10:20:00,48.27,48.4,48.23,48.39,75657.0,46.4162,46.5412,46.3777,46.5316,75657.0
2023-07-24 10:30:00,48.4,48.43,48.27,48.39,56535.0,46.5412,46.5701,46.4162,46.5316,56535.0
2023-07-24 10:40:00,48.4,48.56,48.37,48.54,63165.0,46.5412,46.6951,46.5124,46.6758,63165.0
2023-07-24 10:50:00,48.55,48.55,48.35,48.52,55166.0,46.6855,46.6855,46.4931,46.6566,55166.0
2023-07-24 11:00:00,48.52,48.59,48.44,48.45,43600.0,46.6566,46.7239,46.5797,46.5893,43600.0
2023-07-24 11:10:00,48.44,48.57,48.44,48.52,55646.0,46.5797,46.7047,46.5797,46.6566,55646.0
2023-07-24 11:20:00,48.52,48.54,48.47,48.52,51989.0,46.6566,46.6758,46.6085,46.6566,51989.0
2023-07-24 11:30:00,48.52,48.61,48.49,48.51,44082.0,46.6566,46.7432,46.6278,46.647,44082.0
2023-07-24 11:40:00,48.51,48.57,48.47,48.51,32155.0,46.647,46.7047,46.6085,46.647,32155.0
2023-07-24 11:50:00,48.51,48.62,48.5,48.57,38388.0,46.647,46.7528,46.6374,46.7047,38388.0
2023-07-24 12:00:00,48.57,48.6,48.53,48.55,29308.0,46.7047,46.7335,46.6662,46.6855,29308.0
2023-07-24 12:10:00,48.54,48.61,48.51,48.53,31509.0,46.6758,46.7432,46.647,46.6662,31509.0
2023-07-24 12:20:00,48.53,48.56,48.5,48.56,24871.0,46.6662,46.6951,46.6374,46.6951,24871.0
2023-07-24 12:30:00,48.56,48.64,48.56,48.63,31731.0,46.6951,46.772,46.6951,46.7624,31731.0
2023-07-24 12:40:00,48.63,48.7,48.62,48.66,58409.0,46.7624,46.8297,46.7528,46.7912,58409.0
2023-07-24 12:50:00,48.65,48.75,48.63,48.72,66745.0,46.7816,46.8778,46.7624,46.8489,66745.0
2023-07-24 13:00:00,48.73,48.75,48.64,48.7,44093.0,46.8585,46.8778,46.772,46.8297,44093.0
2023-07-24 13:10:00,48.7,48.73,48.66,48.73,21772.0,46.8297,46.8585,46.7912,46.8585,21772.0
2023-07-24 13:20:00,48.73,48.73,48.65,48.7,31028.0,46.8585,46.8585,46.7816,46.8297,31028.0
2023-07-24 13:30:00,48.71,48.71,48.66,48.71,28916.0,46.8393,46.8393,46.7912,46.8393,28916.0
2023-07-24 13:40:00,48.71,48.76,48.69,48.76,31067.0,46.8393,46.8874,46.8201,46.8874,31067.0
2023-07-24 13:50:00,48.77,48.81,48.72,48.72,57601.0,46.897,46.9355,46.8489,46.8489,57601.0
2023-07-24 14:00:00,48.72,48.83,48.72,48.8,38575.0,46.8489,46.9547,46.8489,46.9259,38575.0
2023-07-24 14:10:00,48.8,48.82,48.76,48.8,32910.0,46.9259,46.9451,46.8874,46.9259,32910.0
2023-07-24 14:20:00,48.8,48.82,48.75,48.79,43248.0,46.9259,46.9451,46.8778,46.9162,43248.0
2023-07-24 14:30:00,48.8,48.82,48.76,48.81,61479.0,46.9259,46.9451,46.8874,46.9355,61479.0
2023-07-24 14:40:00,48.81,48.87,48.72,48.85,52239.0,46.9355,46.9932,46.8489,46.9739,52239.0
2023-07-24 14:50:00,48.86,48.87,48.82,48.84,63698.0,46.9836,46.9932,46.9451,46.9643,63698.0
2023-07-24 15:00:00,48.84,48.88,48.81,48.87,59987.0,46.9643,47.0028,46.9355,46.9932,59987.0
2023-07-24 15:10:00,48.88,48.89,48.83,48.87,68924.0,47.0028,47.0124,46.9547,46.9932,68924.0
2023-07-24 15:20:00,48.86,48.87,48.75,48.78,84932.0,46.9836,46.9932,46.8778,46.9066,84932.0
2023-07-24 15:30:00,48.78,48.91,48.77,48.87,112653.0,46.9066,47.0316,46.897,46.9932,112653.0
2023-07-24 15:40:00,48.87,48.92,48.84,48.86,165918.0,46.9932,47.0412,46.9643,46.9836,165918.0
2023-07-24 15:50:00,48.86,48.97,48.79,48.96,755095.0,46.9836,47.0893,46.9162,47.0797,755095.0
2023-07-25 09:30:00,49.01,49.37,48.89,49.34,125556.0,47.1278,47.474,47.0124,47.4451,125556.0
2023-07-25 09:40:00,49.34,49.48,49.18,49.32,237214.0,47.4451,47.5797,47.2913,47.4259,237214.0
2023-07-25 09:50:00,49.3,49.38,49.19,49.29,88236.0,47.4067,47.4836,47.3009,47.397,88236.0
2023-07-25 10:00:00,49.29,49.34,49.02,49.11,89777.0,47.397,47.4451,47.1374,47.224,89777.0
2023-07-25 10:10:00,49.11,49.23,49.04,49.22,71874.0,47.224,47.3393,47.1566,47.3297,71874.0
2023-07-25 10:20:00,49.22,49.28,49.09,49.11,75749.0,47.3297,47.3874,47.2047,47.224,75749.0
2023-07-25 10:30:00,49.1,49.14,49.01,49.07,46307.0,47.2143,47.2528,47.1278,47.1855,46307.0
2023-07-25 10:40:00,49.08,49.11,49.0,49.07,49652.0,47.1951,47.224,47.1182,47.1855,49652.0
2023-07-25 10:50:00,49.07,49.08,48.88,48.9,55349.0,47.1855,47.1951,47.0028,47.022,55349.0
2023-07-25 11:00:00,48.91,48.91,48.65,48.82,93577.0,47.0316,47.0316,46.7816,46.9451,93577.0
2023-07-25 11:10:00,48.83,48.87,48.72,48.76,65700.0,46.9547,46.9932,46.8489,46.8874,65700.0
2023-07-25 11:20:00,48.75,48.83,48.72,48.76,58127.0,46.8778,46.9547,46.8489,46.8874,58127.0
2023-07-25 11:30:00,48.76,48.78,48.69,48.77,69140.0,46.8874,46.9066,46.8201,46.897,69140.0
2023-07-25 11:40:00,48.78,48.83,48.71,48.82,53742.0,46.9066,46.9547,46.8393,46.9451,53742.0
2023-07-25 11:50:00,48.82,48.83,48.73,48.76,48131.0,46.9451,46.9547,46.8585,46.8874,48131.0
2023-07-25 12:00:00,48.76,48.76,48.66,48.69,34623.0,46.8874,46.8874,46.7912,46.8201,34623.0
2023-07-25 12:10:00,48.69,48.69,48.57,48.62,44968.0,46.8201,46.8201,46.7047,46.7528,44968.0
2023-07-25 12:20:00,48.62,48.64,48.44,48.45,52288.0,46.7528,46.772,46.5797,46.5893,52288.0
2023-07-25 12:30:00,48.46,48.47,48.4,48.44,41981.0,46.5989,46.6085,46.5412,46.5797,41981.0
2023-07-25 12:40:00,48.45,48.5,48.25,48.26,63052.0,46.5893,46.6374,46.397,46.4066,63052.0
2023-07-25 12:50:00,48.26,48.34,48.25,48.28,43287.0,46.4066,46.4835,46.397,46.4258,43287.0
2023-07-25 13:00:00,48.28,48.3,48.08,48.15,85553.0,46.4258,46.4451,46.2335,46.3008,85553.0
2023-07-25 13:10:00,48.15,48.23,48.09,48.23,104160.0,46.3008,46.3777,46.2431,46.3777,104160.0
2023-07-25 13:20:00,48.23,48.25,48.17,48.21,58433.0,46.3777,46.397,46.3201,46.3585,58433.0
2023-07-25 13:30:00,48.21,48.24,48.17,48.24,56123.0,46.3585,46.3874,46.3201,46.3874,56123.0
2023-07-25 13:40:00,48.24,48.29,48.18,48.2,51848.0,46.3874,46.4354,46.3297,46.3489,51848.0
2023-07-25 13:50:00,48.21,48.25,48.18,48.19,50580.0,46.3585,46.397,46.3297,46.3393,50580.0
2023-07-25 14:00:00,48.19,48.19,48.08,48.14,63724.0,46.3393,46.3393,46.2335,46.2912,63724.0
2023-07-25 14:10:00,48.14,48.17,48.07,48.16,69085.0,46.2912,46.3201,46.2239,46.3104,69085.0
2023-07-25 14:20:00,48.16,48.18,48.11,48.13,64185.0,46.3104,46.3297,46.2624,46.2816,64185.0
2023-07-25 14:30:00,48.14,48.24,48.14,48.22,72412.0,46.2912,46.3874,46.2912,46.3681,72412.0
2023-07-25 14:40:00,48.21,48.28,48.12,48.22,87506.0,46.3585,46.4258,46.272,46.3681,87506.0
2023-07-25 14:50:00,48.22,48.23,48.1,48.16,73076.0,46.3681,46.3777,46.2527,46.3104,73076.0
2023-07-25 15:00:00,48.17,48.37,48.17,48.37,84049.0,46.3201,46.5124,46.3201,46.5124,84049.0
2023-07-25 15:10:00,48.36,48.4,48.35,48.37,92241.0,46.5028,46.5412,46.4931,46.5124,92241.0
2023-07-25 15:20:00,48.37,48.39,48.24,48.26,119018.0,46.5124,46.5316,46.3874,46.4066,119018.0
2023-07-25 15:30:00,48.25,48.33,48.24,48.28,111618.0,46.397,46.4739,46.3874,46.4258,111618.0
2023-07-25 15:40:00,48.28,48.3,48.23,48.27,167030.0,46.4258,46.4451,46.3777,46.4162,167030.0
2023-07-25 15:50:00,48.27,48.44,48.21,48.31,1017652.0,46.4162,46.5797,46.3585,46.4547,1017652.0
2023-07-26 09:30:00,48.12,48.57,48.11,48.39,126399.0,46.272,46.7047,46.2624,46.5316,126399.0
2023-07-26 09:40:00,48.38,48.61,48.38,48.49,115795.0,46.522,46.7432,46.522,46.6278,115795.0
2023-07-26 09:50:00,48.5,48.61,48.41,48.41,80285.0,46.6374,46.7432,46.5508,46.5508,80285.0
2023-07-26 10:00:00,48.41,48.47,48.29,48.38,65901.0,46.5508,46.6085,46.4354,46.522,65901.0
2023-07-26 10:10:00,48.39,48.45,48.25,48.41,115566.0,46.5316,46.5893,46.397,46.5508,115566.0
2023-07-26 10:20:00,48.41,48.46,48.28,48.37,79202.0,46.5508,46.5989,46.4258,46.5124,79202.0
2023-07-26 10:30:00,48.38,48.45,48.36,48.45,58635.0,46.522,46.5893,46.5028,46.5893,58635.0
2023-07-26 10:40:00,48.45,48.47,48.35,48.38,69734.0,46.5893,46.6085,46.4931,46.522,69734.0
2023-07-26 10:50:00,48.37,48.49,48.35,48.45,76509.0,46.5124,46.6278,46.4931,46.5893,76509.0
2023-07-26 11:00:00,48.44,48.44,48.3,48.37,47620.0,46.5797,46.5797,46.4451,46.5124,47620.0
2023-07-26 11:10:00,48.37,48.51,48.37,48.43,47937.0,46.5124,46.647,46.5124,46.5701,47937.0
2023-07-26 11:20:00,48.43,48.45,48.3,48.39,34904.0,46.5701,46.5893,46.4451,46.5316,34904.0
2023-07-26 11:30:00,48.39,48.41,48.36,48.39,31129.0,46.5316,46.5508,46.5028,46.5316,31129.0
2023-07-26 11:40:00,48.39,48.45,48.35,48.44,27272.0,46.5316,46.5893,46.4931,46.5797,27272.0
2023-07-26 11:50:00,48.44,48.47,48.38,48.39,37028.0,46.5797,46.6085,46.522,46.5316,37028.0
2023-07-26 12:00:00,48.41,48.44,48.36,48.41,26999.0,46.5508,46.5797,46.5028,46.5508,26999.0
2023-07-26 12:10:00,48.4,48.47,48.4,48.45,28811.0,46.5412,46.6085,46.5412,46.5893,28811.0
2023-07-26 12:20:00,48.44,48.45,48.4,48.43,25190.0,46.5797,46.5893,46.5412,46.5701,25190.0
2023-07-26 12:30:00,48.43,48.46,48.37,48.38,26630.0,46.5701,46.5989,46.5124,46.522,26630.0
2023-07-26 12:40:00,48.37,48.38,48.23,48.23,70478.0,46.5124,46.522,46.3777,46.3777,70478.0
2023-07-26 12:50:00,48.23,48.27,48.23,48.26,40875.0,46.3777,46.4162,46.3777,46.4066,40875.0
2023-07-26 13:00:00,48.27,48.35,48.26,48.33,121424.0,46.4162,46.4931,46.4066,46.4739,121424.0
2023-07-26 13:10:00,48.34,48.35,48.29,48.31,58597.0,46.4835,46.4931,46.4354,46.4547,58597.0
2023-07-26 13:20:00,48.31,48.34,48.24,48.29,113585.0,46.4547,46.4835,46.3874,46.4354,113585.0
2023-07-26 13:30:00,48.29,48.35,48.26,48.33,52831.0,46.4354,46.4931,46.4066,46.4739,52831.0
2023-07-26 13:40:00,48.33,48.44,48.32,48.38,56766.0,46.4739,46.5797,46.4643,46.522,56766.0
2023-07-26 13:50:00,48.37,48.37,48.3,48.31,45895.0,46.5124,46.5124,46.4451,46.4547,45895.0
2023-07-26 14:00:00,48.3,48.42,48.28,48.33,81282.0,46.4451,46.5604,46.4258,46.4739,81282.0
2023-07-26 14:10:00,48.32,48.46,48.31,48.42,84768.0,46.4643,46.5989,46.4547,46.5604,84768.0
2023-07-26 14:20:00,48.42,48.59,48.4,48.55,131671.0,46.5604,46.7239,46.5412,46.6855,131671.0
2023-07-26 14:30:00,48.55,48.79,48.52,48.79,139278.0,46.6855,46.9162,46.6566,46.9162,139278.0
2023-07-26 14:40:00,48.78,48.81,48.68,48.72,154142.0,46.9066,46.9355,46.8105,46.8489,154142.0
2023-07-26 14:50:00,48.72,48.87,48.7,48.77,240913.0,46.8489,46.9932,46.8297,46.897,240913.0
2023-07-26 15:00:00,48.78,48.83,48.51,48.55,106294.0,46.9066,46.9547,46.647,46.6855,106294.0
2023-07-26 15:10:00,48.54,48.71,48.48,48.68,205248.0,46.6758,46.8393,46.6181,46.8105,205248.0
2023-07-26 15:20:00,48.68,48.8,48.68,48.72,118489.0,46.8105,46.9259,46.8105,46.8489,118489.0
2023-07-26 15:30:00,48.71,48.75,48.65,48.69,118455.0,46.8393,46.8778,46.7816,46.8201,118455.0
2023-07-26 15:40:00,48.7,48.75,48.62,48.66,263645.0,46.8297,46.8778,46.7528,46.7912,263645.0
2023-07-26 15:50:00,48.66,48.85,48.53,48.82,951731.0,46.7912,46.9739,46.6662,46.9451,951731.0
2023-07-27 09:30:00,45.72,45.72,44.65,45.57,1415104.0,43.9641,43.9641,42.9352,43.8199,1415104.0
2023-07-27 09:40:00,45.56,46.07,45.04,45.06,493252.0,43.8103,44.3007,43.3103,43.3295,493252.0
2023-07-27 09:50:00,45.06,45.16,44.9,45.02,493818.0,43.3295,43.4256,43.1756,43.291,493818.0
2023-07-27 10:00:00,45.02,45.23,44.98,45.13,419447.0,43.291,43.493,43.2526,43.3968,419447.0
2023-07-27 10:10:00,45.13,45.35,45.07,45.22,311975.0,43.3968,43.6084,43.3391,43.4833,311975.0
2023-07-27 10:20:00,45.22,45.23,44.8,44.89,329024.0,43.4833,43.493,43.0795,43.166,329024.0
2023-07-27 10:30:00,44.88,44.9,44.64,44.79,273723.0,43.1564,43.1756,42.9256,43.0699,273723.0
2023-07-27 10:40:00,44.78,44.85,44.67,44.68,287076.0,43.0602,43.1276,42.9545,42.9641,287076.0
2023-07-27 10:50:00,44.68,44.71,44.55,44.59,266696.0,42.9641,42.9929,42.8391,42.8775,266696.0
2023-07-27 11:00:00,44.58,44.61,44.28,44.5,265673.0,42.8679,42.8968,42.5794,42.791,265673.0
2023-07-27 11:10:00,44.49,44.5,44.2,44.26,196212.0,42.7814,42.791,42.5025,42.5602,196212.0
2023-07-27 11:20:00,44.27,44.35,44.18,44.27,171843.0,42.5698,42.6468,42.4833,42.5698,171843.0
2023-07-27 11:30:00,44.27,44.51,44.26,44.51,260634.0,42.5698,42.8006,42.5602,42.8006,260634.0
2023-07-27 11:40:00,44.51,44.8,44.47,44.59,395956.0,42.8006,43.0795,42.7621,42.8775,395956.0
2023-07-27 11:50:00,44.59,44.71,44.54,44.64,148757.0,42.8775,42.9929,42.8295,42.9256,148757.0
2023-07-27 12:00:00,44.64,44.72,44.56,44.57,115653.0,42.9256,43.0025,42.8487,42.8583,115653.0
2023-07-27 12:10:00,44.58,44.67,44.5,44.53,156829.0,42.8679,42.9545,42.791,42.8198,156829.0
2023-07-27 12:20:00,44.53,44.6,44.51,44.55,111796.0,42.8198,42.8872,42.8006,42.8391,111796.0
2023-07-27 12:30:00,44.55,44.58,44.34,44.41,322713.0,42.8391,42.8679,42.6371,42.7045,322713.0
2023-07-27 12:40:00,44.41,44.53,44.41,44.48,120075.0,42.7045,42.8198,42.7045,42.7718,120075.0
2023-07-27 12:50:00,44.48,44.52,44.35,44.44,91093.0,42.7718,42.8102,42.6468,42.7333,91093.0
2023-07-27 13:00:00,44.44,44.57,44.34,44.41,145651.0,42.7333,42.8583,42.6371,42.7045,145651.0
2023-07-27 13:10:00,44.41,44.54,44.41,44.5,117480.0,42.7045,42.8295,42.7045,42.791,117480.0
2023-07-27 13:20:00,44.48,44.56,44.36,44.36,91258.0,42.7718,42.8487,42.6564,42.6564,91258.0
2023-07-27 13:30:00,44.36,44.42,44.3,44.36,103169.0,42.6564,42.7141,42.5987,42.6564,103169.0
2023-07-27 13:40:00,44.36,44.42,44.26,44.29,102651.0,42.6564,42.7141,42.5602,42.5891,102651.0
2023-07-27 13:50:00,44.29,44.3,44.2,44.27,80074.0,42.5891,42.5987,42.5025,42.5698,80074.0
2023-07-27 14:00:00,44.27,44.29,44.16,44.19,158836.0,42.5698,42.5891,42.4641,42.4929,158836.0
2023-07-27 14:10:00,44.18,44.19,44.07,44.15,145232.0,42.4833,42.4929,42.3775,42.4544,145232.0
2023-07-27 14:20:00,44.15,44.17,44.0,44.01,164806.0,42.4544,42.4737,42.3102,42.3198,164806.0
2023-07-27 14:30:00,44.01,44.05,43.75,43.8,194484.0,42.3198,42.3583,42.0698,42.1179,194484.0
2023-07-27 14:40:00,43.79,43.89,43.76,43.77,272895.0,42.1083,42.2044,42.0794,42.089,272895.0
2023-07-27 14:50:00,43.77,43.77,43.64,43.66,269016.0,42.089,42.089,41.964,41.9833,269016.0
2023-07-27 15:00:00,43.66,43.73,43.62,43.73,227326.0,41.9833,42.0506,41.9448,42.0506,227326.0
2023-07-27 15:10:00,43.73,43.77,43.65,43.66,172689.0,42.0506,42.089,41.9736,41.9833,172689.0
2023-07-27 15:20:00,43.66,43.76,43.4,43.76,433315.0,41.9833,42.0794,41.7332,42.0794,433315.0
2023-07-27 15:30:00,43.76,43.9,43.65,43.71,442478.0,42.0794,42.214,41.9736,42.0313,442478.0
2023-07-27 15:40:00,43.7,43.73,43.47,43.52,669669.0,42.0217,42.0506,41.8006,41.8486,669669.0
2023-07-27 15:50:00,43.53,43.72,43.3,43.66,1628033.0,41.8582,42.041,41.6371,41.9833,1628033.0
2023-07-28 09:30:00,43.99,44.92,43.97,44.91,477431.0,42.3006,43.1949,42.2813,43.1852,477431.0
2023-07-28 09:40:00,44.89,45.24,44.79,45.2,377711.0,43.166,43.5026,43.0699,43.4641,377711.0
2023-07-28 09:50:00,45.2,45.62,45.13,45.59,363377.0,43.4641,43.868,43.3968,43.8391,363377.0
2023-07-28 10:00:00,45.6,45.84,45.41,45.48,304896.0,43.8488,44.0795,43.666,43.7334,304896.0
2023-07-28 10:10:00,45.48,45.76,45.36,45.41,217037.0,43.7334,44.0026,43.618,43.666,217037.0
2023-07-28 10:20:00,45.41,45.42,45.21,45.4,219648.0,43.666,43.6757,43.4737,43.6564,219648.0
2023-07-28 10:30:00,45.4,45.42,45.17,45.18,288841.0,43.6564,43.6757,43.4353,43.4449,288841.0
2023-07-28 10:40:00,45.17,45.23,45.08,45.15,203497.0,43.4353,43.493,43.3487,43.416,203497.0
2023-07-28 10:50:00,45.16,45.44,45.16,45.41,112291.0,43.4256,43.6949,43.4256,43.666,112291.0
2023-07-28 11:00:00,45.43,45.52,45.33,45.34,134347.0,43.6853,43.7718,43.5891,43.5987,134347.0
2023-07-28 11:10:00,45.34,45.41,45.24,45.34,103442.0,43.5987,43.666,43.5026,43.5987,103442.0
2023-07-28 11:20:00,45.35,45.48,45.33,45.37,125888.0,43.6084,43.7334,43.5891,43.6276,125888.0
2023-07-28 11:30:00,45.36,45.55,45.34,45.42,163550.0,43.618,43.8007,43.5987,43.6757,163550.0
2023-07-28 11:40:00,45.43,45.52,45.39,45.4,83085.0,43.6853,43.7718,43.6468,43.6564,83085.0
2023-07-28 11:50:00,45.4,45.44,45.34,45.38,92585.0,43.6564,43.6949,43.5987,43.6372,92585.0
2023-07-28 12:00:00,45.38,45.38,45.25,45.25,94645.0,43.6372,43.6372,43.5122,43.5122,94645.0
2023-07-28 12:10:00,45.26,45.38,45.25,45.34,94723.0,43.5218,43.6372,43.5122,43.5987,94723.0
2023-07-28 12:20:00,45.34,45.4,45.32,45.36,98720.0,43.5987,43.6564,43.5795,43.618,98720.0
2023-07-28 12:30:00,45.36,45.4,45.3,45.3,87017.0,43.618,43.6564,43.5603,43.5603,87017.0
2023-07-28 12:40:00,45.3,45.33,45.21,45.21,84165.0,43.5603,43.5891,43.4737,43.4737,84165.0
2023-07-28 12:50:00,45.22,45.22,44.8,44.83,218454.0,43.4833,43.4833,43.0795,43.1083,218454.0
2023-07-28 13:00:00,44.8,45.09,44.77,45.04,137667.0,43.0795,43.3583,43.0506,43.3103,137667.0
2023-07-28 13:10:00,45.03,45.2,45.01,45.04,78401.0,43.3006,43.4641,43.2814,43.3103,78401.0
2023-07-28 13:20:00,45.03,45.13,44.9,44.98,88584.0,43.3006,43.3968,43.1756,43.2526,88584.0
2023-07-28 13:30:00,44.98,45.1,44.93,44.96,85000.0,43.2526,43.368,43.2045,43.2333,85000.0
2023-07-28 13:40:00,44.97,44.97,44.75,44.75,119156.0,43.2429,43.2429,43.0314,43.0314,119156.0
2023-07-28 13:50:00,44.76,44.95,44.73,44.93,119970.0,43.041,43.2237,43.0122,43.2045,119970.0
2023-07-28 14:00:00,44.93,45.03,44.9,45.0,118384.0,43.2045,43.3006,43.1756,43.2718,118384.0
2023-07-28 14:10:00,45.0,45.03,44.88,44.95,195176.0,43.2718,43.3006,43.1564,43.2237,195176.0
2023-07-28 14:20:00,44.95,45.11,44.91,45.11,81371.0,43.2237,43.3776,43.1852,43.3776,81371.0
2023-07-28 14:30:00,45.12,45.13,45.04,45.09,88717.0,43.3872,43.3968,43.3103,43.3583,88717.0
2023-07-28 14:40:00,45.09,45.24,45.08,45.11,74929.0,43.3583,43.5026,43.3487,43.3776,74929.0
2023-07-28 14:50:00,45.12,45.22,45.08,45.16,149523.0,43.3872,43.4833,43.3487,43.4256,149523.0
2023-07-28 15:00:00,45.16,45.24,45.13,45.21,99889.0,43.4256,43.5026,43.3968,43.4737,99889.0
2023-07-28 15:10:00,45.21,45.25,45.12,45.12,199401.0,43.4737,43.5122,43.3872,43.3872,199401.0
2023-07-28 15:20:00,45.12,45.18,45.04,45.11,142619.0,43.3872,43.4449,43.3103,43.3776,142619.0
2023-07-28 15:30:00,45.11,45.18,45.01,45.01,211408.0,43.3776,43.4449,43.2814,43.2814,211408.0
2023-07-28 15:40:00,45.0,45.05,44.9,44.96,341499.0,43.2718,43.3199,43.1756,43.2333,341499.0
2023-07-28 15:50:00,44.95,45.06,44.91,45.01,908582.0,43.2237,43.3295,43.1852,43.2814,908582.0
2023-07-31 09:30:00,45.14,45.48,45.03,45.41,208179.0,43.4064,43.7334,43.3006,43.666,208179.0
2023-07-31 09:40:00,45.41,45.52,45.11,45.17,142368.0,43.666,43.7718,43.3776,43.4353,142368.0
2023-07-31 09:50:00,45.18,45.2,44.89,44.94,142864.0,43.4449,43.4641,43.166,43.2141,142864.0
2023-07-31 10:00:00,44.94,45.16,44.84,45.13,143470.0,43.2141,43.4256,43.1179,43.3968,143470.0
2023-07-31 10:10:00,45.14,45.36,45.14,45.3,125247.0,43.4064,43.618,43.4064,43.5603,125247.0
2023-07-31 10:20:00,45.3,45.37,45.17,45.21,79510.0,43.5603,43.6276,43.4353,43.4737,79510.0
2023-07-31 10:30:00,45.21,45.25,45.1,45.12,74384.0,43.4737,43.5122,43.368,43.3872,74384.0
2023-07-31 10:40:00,45.12,45.16,45.03,45.1,75394.0,43.3872,43.4256,43.3006,43.368,75394.0
2023-07-31 10:50:00,45.09,45.14,45.01,45.07,44892.0,43.3583,43.4064,43.2814,43.3391,44892.0
2023-07-31 11:00:00,45.08,45.08,44.98,45.01,71596.0,43.3487,43.3487,43.2526,43.2814,71596.0
2023-07-31 11:10:00,45.01,45.07,44.89,44.91,59695.0,43.2814,43.3391,43.166,43.1852,59695.0
2023-07-31 11:20:00,44.93,44.98,44.87,44.94,58339.0,43.2045,43.2526,43.1468,43.2141,58339.0
2023-07-31 11:30:00,44.93,44.94,44.64,44.64,89437.0,43.2045,43.2141,42.9256,42.9256,89437.0
2023-07-31 11:40:00,44.64,44.74,44.61,44.69,76002.0,42.9256,43.0218,42.8968,42.9737,76002.0
2023-07-31 11:50:00,44.7,44.7,44.56,44.65,90397.0,42.9833,42.9833,42.8487,42.9352,90397.0
2023-07-31 12:00:00,44.65,44.72,44.57,44.69,97787.0,42.9352,43.0025,42.8583,42.9737,97787.0
2023-07-31 12:10:00,44.68,44.74,44.55,44.58,219166.0,42.9641,43.0218,42.8391,42.8679,219166.0
2023-07-31 12:20:00,44.58,44.74,44.58,44.73,195422.0,42.8679,43.0218,42.8679,43.0122,195422.0
2023-07-31 12:30:00,44.73,44.77,44.62,44.7,85635.0,43.0122,43.0506,42.9064,42.9833,85635.0
2023-07-31 12:40:00,44.69,44.69,44.55,44.61,54202.0,42.9737,42.9737,42.8391,42.8968,54202.0
2023-07-31 12:50:00,44.6,44.62,44.52,44.55,67430.0,42.8872,42.9064,42.8102,42.8391,67430.0
2023-07-31 13:00:00,44.55,44.56,44.45,44.55,95842.0,42.8391,42.8487,42.7429,42.8391,95842.0
2023-07-31 13:10:00,44.55,44.59,44.35,44.4,101312.0,42.8391,42.8775,42.6468,42.6948,101312.0
2023-07-31 13:20:00,44.4,44.49,44.39,44.48,78391.0,42.6948,42.7814,42.6852,42.7718,78391.0
2023-07-31 13:30:00,44.48,45.64,44.47,45.05,723038.0,42.7718,43.8872,42.7621,43.3199,723038.0
2023-07-31 13:40:00,45.05,45.19,44.9,45.04,157336.0,43.3199,43.4545,43.1756,43.3103,157336.0
2023-07-31 13:50:00,45.04,45.1,44.93,44.96,61840.0,43.3103,43.368,43.2045,43.2333,61840.0
2023-07-31 14:00:00,44.96,44.97,44.77,44.8,90071.0,43.2333,43.2429,43.0506,43.0795,90071.0
2023-07-31 14:10:00,44.8,44.9,44.76,44.8,62381.0,43.0795,43.1756,43.041,43.0795,62381.0
2023-07-31 14:20:00,44.8,44.83,44.74,44.76,64691.0,43.0795,43.1083,43.0218,43.041,64691.0
2023-07-31 14:30:00,44.76,44.78,44.61,44.66,171370.0,43.041,43.0602,42.8968,42.9449,171370.0
2023-07-31 14:40:00,44.66,44.75,44.63,44.64,65397.0,42.9449,43.0314,42.916,42.9256,65397.0
2023-07-31 14:50:00,44.64,44.65,44.48,44.48,114574.0,42.9256,42.9352,42.7718,42.7718,114574.0
2023-07-31 15:00:00,44.48,44.51,44.41,44.48,113668.0,42.7718,42.8006,42.7045,42.7718,113668.0
2023-07-31 15:10:00,44.48,44.58,44.42,44.55,90984.0,42.7718,42.8679,42.7141,42.8391,90984.0
2023-07-31 15:20:00,44.55,44.67,44.53,44.66,73530.0,42.8391,42.9545,42.8198,42.9449,73530.0
2023-07-31 15:30:00,44.67,44.67,44.51,44.54,114565.0,42.9545,42.9545,42.8006,42.8295,114565.0
2023-07-31 15:40:00,44.54,44.68,44.48,44.5,172018.0,42.8295,42.9641,42.7718,42.791,172018.0
2023-07-31 15:50:00,44.49,44.54,44.42,44.52,794005.0,42.7814,42.8295,42.7141,42.8102,794005.0
2023-08-01 09:30:00,44.21,44.36,44.03,44.15,138156.0,42.5121,42.6564,42.339,42.4544,138156.0
2023-08-01 09:40:00,44.14,44.15,43.9,44.04,84307.0,42.4448,42.4544,42.214,42.3487,84307.0
2023-08-01 09:50:00,44.05,44.11,43.95,44.0,54852.0,42.3583,42.416,42.2621,42.3102,54852.0
2023-08-01 10:00:00,44.03,44.06,43.9,43.92,87264.0,42.339,42.3679,42.214,42.2333,87264.0
2023-08-01 10:10:00,43.91,43.91,43.69,43.73,113106.0,42.2237,42.2237,42.0121,42.0506,113106.0
2023-08-01 10:20:00,43.73,43.84,43.7,43.73,67666.0,42.0506,42.1563,42.0217,42.0506,67666.0
2023-08-01 10:30:00,43.73,43.84,43.69,43.83,76461.0,42.0506,42.1563,42.0121,42.1467,76461.0
2023-08-01 10:40:00,43.83,43.84,43.67,43.77,84048.0,42.1467,42.1563,41.9929,42.089,84048.0
2023-08-01 10:50:00,43.77,43.8,43.66,43.7,86301.0,42.089,42.1179,41.9833,42.0217,86301.0
2023-08-01 11:00:00,43.69,43.92,43.67,43.92,158226.0,42.0121,42.2333,41.9929,42.2333,158226.0
2023-08-01 11:10:00,43.93,43.95,43.75,43.78,63096.0,42.2429,42.2621,42.0698,42.0986,63096.0
2023-08-01 11:20:00,43.78,43.97,43.76,43.96,48038.0,42.0986,42.2813,42.0794,42.2717,48038.0
2023-08-01 11:30:00,43.96,43.96,43.81,43.84,40297.0,42.2717,42.2717,42.1275,42.1563,40297.0
2023-08-01 11:40:00,43.84,43.93,43.81,43.86,45440.0,42.1563,42.2429,42.1275,42.1756,45440.0
2023-08-01 11:50:00,43.85,43.91,43.79,43.84,49422.0,42.166,42.2237,42.1083,42.1563,49422.0
2023-08-01 12:00:00,43.84,43.84,43.73,43.77,56329.0,42.1563,42.1563,42.0506,42.089,56329.0
2023-08-01 12:10:00,43.77,43.79,43.63,43.64,50669.0,42.089,42.1083,41.9544,41.964,50669.0
2023-08-01 12:20:00,43.63,43.68,43.59,43.6,45311.0,41.9544,42.0025,41.9159,41.9256,45311.0
2023-08-01 12:30:00,43.6,43.66,43.55,43.6,39616.0,41.9256,41.9833,41.8775,41.9256,39616.0
2023-08-01 12:40:00,43.61,43.67,43.6,43.65,41526.0,41.9352,41.9929,41.9256,41.9736,41526.0
2023-08-01 12:50:00,43.64,43.69,43.61,43.66,28888.0,41.964,42.0121,41.9352,41.9833,28888.0
2023-08-01 13:00:00,43.67,43.75,43.66,43.75,48798.0,41.9929,42.0698,41.9833,42.0698,48798.0
2023-08-01 13:10:00,43.74,43.76,43.66,43.7,40713.0,42.0602,42.0794,41.9833,42.0217,40713.0
2023-08-01 13:20:00,43.72,43.73,43.65,43.69,28108.0,42.041,42.0506,41.9736,42.0121,28108.0
2023-08-01 13:30:00,43.69,43.69,43.61,43.63,28530.0,42.0121,42.0121,41.9352,41.9544,28530.0
2023-08-01 13:40:00,43.63,43.66,43.58,43.63,101324.0,41.9544,41.9833,41.9063,41.9544,101324.0
2023-08-01 13:50:00,43.63,43.68,43.62,43.65,40203.0,41.9544,42.0025,41.9448,41.9736,40203.0
2023-08-01 14:00:00,43.65,43.71,43.64,43.69,41189.0,41.9736,42.0313,41.964,42.0121,41189.0
2023-08-01 14:10:00,43.68,43.79,43.66,43.76,65973.0,42.0025,42.1083,41.9833,42.0794,65973.0
2023-08-01 14:20:00,43.76,43.77,43.65,43.69,42103.0,42.0794,42.089,41.9736,42.0121,42103.0
2023-08-01 14:30:00,43.69,43.69,43.65,43.66,32569.0,42.0121,42.0121,41.9736,41.9833,32569.0
2023-08-01 14:40:00,43.66,43.77,43.65,43.74,56689.0,41.9833,42.089,41.9736,42.0602,56689.0
2023-08-01 14:50:00,43.74,43.76,43.7,43.71,37936.0,42.0602,42.0794,42.0217,42.0313,37936.0
2023-08-01 15:00:00,43.72,43.78,43.69,43.75,47368.0,42.041,42.0986,42.0121,42.0698,47368.0
2023-08-01 15:10:00,43.74,43.75,43.68,43.69,46838.0,42.0602,42.0698,42.0025,42.0121,46838.0
2023-08-01 15:20:00,43.69,43.76,43.68,43.72,62213.0,42.0121,42.0794,42.0025,42.041,62213.0
2023-08-01 15:30:00,43.72,43.77,43.69,43.72,100548.0,42.041,42.089,42.0121,42.041,100548.0
2023-08-01 15:40:00,43.71,43.73,43.63,43.69,151541.0,42.0313,42.0506,41.9544,42.0121,151541.0
2023-08-01 15:50:00,43.68,43.72,43.56,43.56,508210.0,42.0025,42.041,41.8871,41.8871,508210.0
2023-08-02 09:30:00,43.16,43.16,42.81,43.05,136467.0,41.5025,41.5025,41.1659,41.3967,136467.0
2023-08-02 09:40:00,43.05,43.12,42.97,43.07,91099.0,41.3967,41.464,41.3198,41.4159,91099.0
2023-08-02 09:50:00,43.06,43.06,42.85,42.97,154013.0,41.4063,41.4063,41.2044,41.3198,154013.0
2023-08-02 10:00:00,42.98,43.15,42.87,43.07,130829.0,41.3294,41.4928,41.2236,41.4159,130829.0
2023-08-02 10:10:00,43.06,43.23,43.06,43.19,59286.0,41.4063,41.5698,41.4063,41.5313,59286.0
2023-08-02 10:20:00,43.19,43.44,43.16,43.28,76754.0,41.5313,41.7717,41.5025,41.6178,76754.0
2023-08-02 10:30:00,43.28,43.29,43.17,43.23,63437.0,41.6178,41.6275,41.5121,41.5698,63437.0
2023-08-02 10:40:00,43.23,43.32,43.16,43.16,64195.0,41.5698,41.6563,41.5025,41.5025,64195.0
2023-08-02 10:50:00,43.16,43.33,43.14,43.31,99517.0,41.5025,41.6659,41.4832,41.6467,99517.0
2023-08-02 11:00:00,43.31,43.5,43.25,43.49,42049.0,41.6467,41.8294,41.589,41.8198,42049.0
2023-08-02 11:10:00,43.5,43.52,43.42,43.45,70606.0,41.8294,41.8486,41.7525,41.7813,70606.0
2023-08-02 11:20:00,43.45,43.66,43.42,43.66,97276.0,41.7813,41.9833,41.7525,41.9833,97276.0
2023-08-02 11:30:00,43.66,43.69,43.54,43.61,127808.0,41.9833,42.0121,41.8679,41.9352,127808.0
2023-08-02 11:40:00,43.61,43.64,43.5,43.57,61527.0,41.9352,41.964,41.8294,41.8967,61527.0
2023-08-02 11:50:00,43.56,43.62,43.53,43.59,66753.0,41.8871,41.9448,41.8582,41.9159,66753.0
2023-08-02 12:00:00,43.59,43.63,43.53,43.56,60335.0,41.9159,41.9544,41.8582,41.8871,60335.0
2023-08-02 12:10:00,43.57,43.84,43.55,43.8,109836.0,41.8967,42.1563,41.8775,42.1179,109836.0
2023-08-02 12:20:00,43.81,43.82,43.62,43.66,47310.0,42.1275,42.1371,41.9448,41.9833,47310.0
2023-08-02 12:30:00,43.66,43.74,43.61,43.73,49144.0,41.9833,42.0602,41.9352,42.0506,49144.0
2023-08-02 12:40:00,43.74,43.85,43.73,43.83,58978.0,42.0602,42.166,42.0506,42.1467,58978.0
2023-08-02 12:50:00,43.83,43.87,43.75,43.83,47291.0,42.1467,42.1852,42.0698,42.1467,47291.0
2023-08-02 13:00:00,43.84,43.88,43.79,43.83,36179.0,42.1563,42.1948,42.1083,42.1467,36179.0
2023-08-02 13:10:00,43.84,43.86,43.67,43.72,56730.0,42.1563,42.1756,41.9929,42.041,56730.0
2023-08-02 13:20:00,43.72,43.72,43.63,43.72,29230.0,42.041,42.041,41.9544,42.041,29230.0
2023-08-02 13:30:00,43.72,43.81,43.7,43.8,34239.0,42.041,42.1275,42.0217,42.1179,34239.0
2023-08-02 13:40:00,43.8,43.81,43.72,43.73,38719.0,42.1179,42.1275,42.041,42.0506,38719.0
2023-08-02 13:50:00,43.73,43.8,43.72,43.76,47444.0,42.0506,42.1179,42.041,42.0794,47444.0
2023-08-02 14:00:00,43.76,43.83,43.73,43.82,53229.0,42.0794,42.1467,42.0506,42.1371,53229.0
2023-08-02 14:10:00,43.81,43.84,43.77,43.81,55265.0,42.1275,42.1563,42.089,42.1275,55265.0
2023-08-02 14:20:00,43.81,43.83,43.73,43.75,41211.0,42.1275,42.1467,42.0506,42.0698,41211.0
2023-08-02 14:30:00,43.74,43.74,43.62,43.63,43902.0,42.0602,42.0602,41.9448,41.9544,43902.0
2023-08-02 14:40:00,43.63,43.66,43.6,43.64,28526.0,41.9544,41.9833,41.9256,41.964,28526.0
2023-08-02 14:50:00,43.65,43.67,43.61,43.66,40763.0,41.9736,41.9929,41.9352,41.9833,40763.0
2023-08-02 15:00:00,43.66,43.68,43.55,43.61,62581.0,41.9833,42.0025,41.8775,41.9352,62581.0
2023-08-02 15:10:00,43.61,43.66,43.58,43.65,67720.0,41.9352,41.9833,41.9063,41.9736,67720.0
2023-08-02 15:20:00,43.65,43.72,43.63,43.69,104922.0,41.9736,42.041,41.9544,42.0121,104922.0
2023-08-02 15:30:00,43.69,43.83,43.67,43.8,109857.0,42.0121,42.1467,41.9929,42.1179,109857.0
2023-08-02 15:40:00,43.8,43.9,43.73,43.86,223209.0,42.1179,42.214,42.0506,42.1756,223209.0
2023-08-02 15:50:00,43.86,43.87,43.74,43.77,717701.0,42.1756,42.1852,42.0602,42.089,717701.0
2023-08-03 09:30:00,43.59,43.67,43.34,43.54,132566.0,41.9159,41.9929,41.6755,41.8679,132566.0
2023-08-03 09:40:00,43.56,43.61,43.4,43.51,70025.0,41.8871,41.9352,41.7332,41.839,70025.0
2023-08-03 09:50:00,43.5,43.73,43.48,43.58,71766.0,41.8294,42.0506,41.8102,41.9063,71766.0
2023-08-03 10:00:00,43.57,43.69,43.54,43.55,73204.0,41.8967,42.0121,41.8679,41.8775,73204.0
2023-08-03 10:10:00,43.56,43.62,43.43,43.55,74435.0,41.8871,41.9448,41.7621,41.8775,74435.0
2023-08-03 10:20:00,43.56,43.6,43.45,43.45,59952.0,41.8871,41.9256,41.7813,41.7813,59952.0
2023-08-03 10:30:00,43.45,43.53,43.42,43.53,59902.0,41.7813,41.8582,41.7525,41.8582,59902.0
2023-08-03 10:40:00,43.54,43.67,43.53,43.64,61716.0,41.8679,41.9929,41.8582,41.964,61716.0
2023-08-03 10:50:00,43.64,43.65,43.52,43.55,49967.0,41.964,41.9736,41.8486,41.8775,49967.0
2023-08-03 11:00:00,43.54,43.66,43.52,43.58,38306.0,41.8679,41.9833,41.8486,41.9063,38306.0
2023-08-03 11:10:00,43.57,43.61,43.5,43.6,64058.0,41.8967,41.9352,41.8294,41.9256,64058.0
2023-08-03 11:20:00,43.6,43.64,43.45,43.46,24902.0,41.9256,41.964,41.7813,41.7909,24902.0
2023-08-03 11:30:00,43.46,43.46,43.32,43.41,43775.0,41.7909,41.7909,41.6563,41.7429,43775.0
2023-08-03 11:40:00,43.4,43.5,43.38,43.5,29583.0,41.7332,41.8294,41.714,41.8294,29583.0
2023-08-03 11:50:00,43.49,43.61,43.48,43.57,37009.0,41.8198,41.9352,41.8102,41.8967,37009.0
2023-08-03 12:00:00,43.58,43.58,43.49,43.55,32259.0,41.9063,41.9063,41.8198,41.8775,32259.0
2023-08-03 12:10:00,43.55,43.61,43.52,43.56,87648.0,41.8775,41.9352,41.8486,41.8871,87648.0
2023-08-03 12:20:00,43.57,43.61,43.52,43.59,48859.0,41.8967,41.9352,41.8486,41.9159,48859.0
2023-08-03 12:30:00,43.59,43.63,43.58,43.59,26762.0,41.9159,41.9544,41.9063,41.9159,26762.0
2023-08-03 12:40:00,43.59,43.66,43.59,43.64,22036.0,41.9159,41.9833,41.9159,41.964,22036.0
2023-08-03 12:50:00,43.65,43.67,43.59,43.63,25604.0,41.9736,41.9929,41.9159,41.9544,25604.0
2023-08-03 13:00:00,43.64,43.76,43.63,43.73,51964.0,41.964,42.0794,41.9544,42.0506,51964.0
2023-08-03 13:10:00,43.73,43.8,43.72,43.78,35640.0,42.0506,42.1179,42.041,42.0986,35640.0
2023-08-03 13:20:00,43.79,43.86,43.78,43.84,44691.0,42.1083,42.1756,42.0986,42.1563,44691.0
2023-08-03 13:30:00,43.84,43.87,43.78,43.83,44895.0,42.1563,42.1852,42.0986,42.1467,44895.0
2023-08-03 13:40:00,43.84,43.85,43.79,43.82,44057.0,42.1563,42.166,42.1083,42.1371,44057.0
2023-08-03 13:50:00,43.82,43.82,43.74,43.77,35995.0,42.1371,42.1371,42.0602,42.089,35995.0
2023-08-03 14:00:00,43.77,43.78,43.68,43.7,31190.0,42.089,42.0986,42.0025,42.0217,31190.0
2023-08-03 14:10:00,43.7,43.78,43.69,43.77,57894.0,42.0217,42.0986,42.0121,42.089,57894.0
2023-08-03 14:20:00,43.77,43.83,43.76,43.78,86917.0,42.089,42.1467,42.0794,42.0986,86917.0
2023-08-03 14:30:00,43.77,43.81,43.66,43.7,44108.0,42.089,42.1275,41.9833,42.0217,44108.0
2023-08-03 14:40:00,43.7,43.76,43.68,43.69,41141.0,42.0217,42.0794,42.0025,42.0121,41141.0
2023-08-03 14:50:00,43.69,43.8,43.67,43.77,90741.0,42.0121,42.1179,41.9929,42.089,90741.0
2023-08-03 15:00:00,43.77,43.79,43.69,43.73,58068.0,42.089,42.1083,42.0121,42.0506,58068.0
2023-08-03 15:10:00,43.73,43.73,43.61,43.62,60409.0,42.0506,42.0506,41.9352,41.9448,60409.0
2023-08-03 15:20:00,43.62,43.67,43.58,43.59,63684.0,41.9448,41.9929,41.9063,41.9159,63684.0
2023-08-03 15:30:00,43.59,43.67,43.57,43.6,96184.0,41.9159,41.9929,41.8967,41.9256,96184.0
2023-08-03 15:40:00,43.6,43.64,43.57,43.58,109460.0,41.9256,41.964,41.8967,41.9063,109460.0
2023-08-03 15:50:00,43.58,43.73,43.56,43.61,441501.0,41.9063,42.0506,41.8871,41.9352,441501.0
2023-08-04 09:30:00,43.66,43.84,43.53,43.75,104318.0,41.9833,42.1563,41.8582,42.0698,104318.0
2023-08-04 09:40:00,43.75,43.94,43.66,43.68,61345.0,42.0698,42.2525,41.9833,42.0025,61345.0
2023-08-04 09:50:00,43.7,43.73,43.44,43.47,52433.0,42.0217,42.0506,41.7717,41.8006,52433.0
2023-08-04 10:00:00,43.47,43.55,43.41,43.48,66117.0,41.8006,41.8775,41.7429,41.8102,66117.0
2023-08-04 10:10:00,43.48,43.53,43.43,43.5,47049.0,41.8102,41.8582,41.7621,41.8294,47049.0
2023-08-04 10:20:00,43.5,43.56,43.45,43.56,83969.0,41.8294,41.8871,41.7813,41.8871,83969.0
2023-08-04 10:30:00,43.59,43.63,43.54,43.61,36634.0,41.9159,41.9544,41.8679,41.9352,36634.0
2023-08-04 10:40:00,43.62,43.67,43.53,43.62,31729.0,41.9448,41.9929,41.8582,41.9448,31729.0
2023-08-04 10:50:00,43.61,43.69,43.56,43.69,22638.0,41.9352,42.0121,41.8871,42.0121,22638.0
2023-08-04 11:00:00,43.69,43.7,43.48,43.51,59509.0,42.0121,42.0217,41.8102,41.839,59509.0
2023-08-04 11:10:00,43.49,43.51,43.43,43.48,38337.0,41.8198,41.839,41.7621,41.8102,38337.0
2023-08-04 11:20:00,43.5,43.54,43.47,43.52,28474.0,41.8294,41.8679,41.8006,41.8486,28474.0
2023-08-04 11:30:00,43.53,43.54,43.33,43.36,70316.0,41.8582,41.8679,41.6659,41.6948,70316.0
2023-08-04 11:40:00,43.35,43.53,43.35,43.52,46377.0,41.6852,41.8582,41.6852,41.8486,46377.0
2023-08-04 11:50:00,43.51,43.52,43.45,43.49,36153.0,41.839,41.8486,41.7813,41.8198,36153.0
2023-08-04 12:00:00,43.5,43.51,43.38,43.41,28061.0,41.8294,41.839,41.714,41.7429,28061.0
2023-08-04 12:10:00,43.41,43.56,43.4,43.54,30397.0,41.7429,41.8871,41.7332,41.8679,30397.0
2023-08-04 12:20:00,43.55,43.58,43.47,43.54,41334.0,41.8775,41.9063,41.8006,41.8679,41334.0
2023-08-04 12:30:00,43.54,43.55,43.47,43.52,25555.0,41.8679,41.8775,41.8006,41.8486,25555.0
2023-08-04 12:40:00,43.53,43.55,43.47,43.5,30620.0,41.8582,41.8775,41.8006,41.8294,30620.0
2023-08-04 12:50:00,43.5,43.5,43.42,43.44,29113.0,41.8294,41.8294,41.7525,41.7717,29113.0
2023-08-04 13:00:00,43.45,43.46,43.38,43.43,50291.0,41.7813,41.7909,41.714,41.7621,50291.0
2023-08-04 13:10:00,43.42,43.45,43.37,43.41,48338.0,41.7525,41.7813,41.7044,41.7429,48338.0
2023-08-04 13:20:00,43.41,43.43,43.36,43.42,48966.0,41.7429,41.7621,41.6948,41.7525,48966.0
2023-08-04 13:30:00,43.41,43.46,43.38,43.43,28302.0,41.7429,41.7909,41.714,41.7621,28302.0
2023-08-04 13:40:00,43.44,43.48,43.4,43.47,33413.0,41.7717,41.8102,41.7332,41.8006,33413.0
2023-08-04 13:50:00,43.46,43.51,43.39,43.43,37606.0,41.7909,41.839,41.7236,41.7621,37606.0
2023-08-04 14:00:00,43.41,43.42,43.23,43.29,131775.0,41.7429,41.7525,41.5698,41.6275,131775.0
2023-08-04 14:10:00,43.3,43.31,43.18,43.22,53156.0,41.6371,41.6467,41.5217,41.5602,53156.0
2023-08-04 14:20:00,43.22,43.25,43.17,43.17,40775.0,41.5602,41.589,41.5121,41.5121,40775.0
2023-08-04 14:30:00,43.16,43.21,43.1,43.11,37116.0,41.5025,41.5505,41.4448,41.4544,37116.0
2023-08-04 14:40:00,43.12,43.13,42.98,43.02,108434.0,41.464,41.4736,41.3294,41.3678,108434.0
2023-08-04 14:50:00,43.01,43.14,43.0,43.05,50913.0,41.3582,41.4832,41.3486,41.3967,50913.0
2023-08-04 15:00:00,43.04,43.13,42.95,42.97,81248.0,41.3871,41.4736,41.3005,41.3198,81248.0
2023-08-04 15:10:00,42.95,43.07,42.95,43.02,45194.0,41.3005,41.4159,41.3005,41.3678,45194.0
2023-08-04 15:20:00,43.01,43.06,42.99,43.05,59249.0,41.3582,41.4063,41.339,41.3967,59249.0
2023-08-04 15:30:00,43.05,43.09,42.98,43.01,84196.0,41.3967,41.4351,41.3294,41.3582,84196.0
2023-08-04 15:40:00,43.01,43.06,42.97,43.04,115773.0,41.3582,41.4063,41.3198,41.3871,115773.0
2023-08-04 15:50:00,43.04,43.11,42.98,43.06,396100.0,41.3871,41.4544,41.3294,41.4063,396100.0
2023-08-07 09:30:00,43.27,43.39,43.13,43.25,77332.0,41.6082,41.7236,41.4736,41.589,77332.0
2023-08-07 09:40:00,43.26,43.31,43.04,43.05,38455.0,41.5986,41.6467,41.3871,41.3967,38455.0
2023-08-07 09:50:00,43.05,43.12,42.95,42.96,36651.0,41.3967,41.464,41.3005,41.3101,36651.0
2023-08-07 10:00:00,42.97,43.12,42.86,43.09,64265.0,41.3198,41.464,41.214,41.4351,64265.0
2023-08-07 10:10:00,43.09,43.28,43.02,43.27,72913.0,41.4351,41.6178,41.3678,41.6082,72913.0
2023-08-07 10:20:00,43.27,43.36,43.21,43.36,77367.0,41.6082,41.6948,41.5505,41.6948,77367.0
2023-08-07 10:30:00,43.35,43.37,43.26,43.33,48416.0,41.6852,41.7044,41.5986,41.6659,48416.0
2023-08-07 10:40:00,43.32,43.32,43.25,43.31,53174.0,41.6563,41.6563,41.589,41.6467,53174.0
2023-08-07 10:50:00,43.3,43.31,43.16,43.25,56738.0,41.6371,41.6467,41.5025,41.589,56738.0
2023-08-07 11:00:00,43.25,43.29,43.16,43.19,51622.0,41.589,41.6275,41.5025,41.5313,51622.0
2023-08-07 11:10:00,43.18,43.27,43.09,43.12,42779.0,41.5217,41.6082,41.4351,41.464,42779.0
2023-08-07 11:20:00,43.12,43.23,43.11,43.21,47610.0,41.464,41.5698,41.4544,41.5505,47610.0
2023-08-07 11:30:00,43.22,43.25,43.12,43.2,50563.0,41.5602,41.589,41.464,41.5409,50563.0
2023-08-07 11:40:00,43.19,43.37,43.19,43.31,67513.0,41.5313,41.7044,41.5313,41.6467,67513.0
2023-08-07 11:50:00,43.3,43.51,43.3,43.49,72709.0,41.6371,41.839,41.6371,41.8198,72709.0
2023-08-07 12:00:00,43.5,43.56,43.48,43.49,83360.0,41.8294,41.8871,41.8102,41.8198,83360.0
2023-08-07 12:10:00,43.5,43.51,43.43,43.43,34320.0,41.8294,41.839,41.7621,41.7621,34320.0
2023-08-07 12:20:00,43.44,43.46,43.36,43.41,32536.0,41.7717,41.7909,41.6948,41.7429,32536.0
2023-08-07 12:30:00,43.41,43.41,43.31,43.36,29244.0,41.7429,41.7429,41.6467,41.6948,29244.0
2023-08-07 12:40:00,43.35,43.46,43.35,43.39,30541.0,41.6852,41.7909,41.6852,41.7236,30541.0
2023-08-07 12:50:00,43.39,43.45,43.37,43.44,29212.0,41.7236,41.7813,41.7044,41.7717,29212.0
2023-08-07 13:00:00,43.43,43.47,43.39,43.41,36950.0,41.7621,41.8006,41.7236,41.7429,36950.0
2023-08-07 13:10:00,43.41,43.46,43.39,43.45,32306.0,41.7429,41.7909,41.7236,41.7813,32306.0
2023-08-07 13:20:00,43.45,43.47,43.4,43.41,32614.0,41.7813,41.8006,41.7332,41.7429,32614.0
2023-08-07 13:30:00,43.43,43.51,43.41,43.51,45510.0,41.7621,41.839,41.7429,41.839,45510.0
2023-08-07 13:40:00,43.51,43.6,43.51,43.56,72151.0,41.839,41.9256,41.839,41.8871,72151.0
2023-08-07 13:50:00,43.55,43.66,43.54,43.66,45691.0,41.8775,41.9833,41.8679,41.9833,45691.0
2023-08-07 14:00:00,43.66,43.72,43.63,43.71,56855.0,41.9833,42.041,41.9544,42.0313,56855.0
2023-08-07 14:10:00,43.71,43.73,43.68,43.7,43078.0,42.0313,42.0506,42.0025,42.0217,43078.0
2023-08-07 14:20:00,43.71,43.76,43.65,43.69,51036.0,42.0313,42.0794,41.9736,42.0121,51036.0
2023-08-07 14:30:00,43.69,43.78,43.68,43.73,51119.0,42.0121,42.0986,42.0025,42.0506,51119.0
2023-08-07 14:40:00,43.74,43.8,43.73,43.79,42525.0,42.0602,42.1179,42.0506,42.1083,42525.0
2023-08-07 14:50:00,43.79,43.8,43.72,43.77,64816.0,42.1083,42.1179,42.041,42.089,64816.0
2023-08-07 15:00:00,43.77,43.83,43.76,43.79,87590.0,42.089,42.1467,42.0794,42.1083,87590.0
2023-08-07 15:10:00,43.79,43.82,43.7,43.74,73083.0,42.1083,42.1371,42.0217,42.0602,73083.0
2023-08-07 15:20:00,43.73,43.77,43.71,43.71,81358.0,42.0506,42.089,42.0313,42.0313,81358.0
2023-08-07 15:30:00,43.72,43.82,43.68,43.8,96037.0,42.041,42.1371,42.0025,42.1179,96037.0
2023-08-07 15:40:00,43.8,43.85,43.76,43.82,112342.0,42.1179,42.166,42.0794,42.1371,112342.0
2023-08-07 15:50:00,43.82,43.92,43.81,43.84,537549.0,42.1371,42.2333,42.1275,42.1563,537549.0
2023-08-08 09:30:00,43.31,43.35,43.02,43.09,107599.0,41.6467,41.6852,41.3678,41.4351,107599.0
2023-08-08 09:40:00,43.07,43.11,42.88,42.91,63662.0,41.4159,41.4544,41.2332,41.2621,63662.0
2023-08-08 09:50:00,42.91,42.95,42.85,42.91,84887.0,41.2621,41.3005,41.2044,41.2621,84887.0
2023-08-08 10:00:00,42.91,42.97,42.85,42.88,93955.0,41.2621,41.3198,41.2044,41.2332,93955.0
2023-08-08 10:10:00,42.89,42.89,42.51,42.58,115640.0,41.2428,41.2428,40.8774,40.9447,115640.0
2023-08-08 10:20:00,42.57,42.77,42.52,42.75,65728.0,40.9351,41.1274,40.887,41.1082,65728.0
2023-08-08 10:30:00,42.75,42.75,42.61,42.74,79621.0,41.1082,41.1082,40.9736,41.0986,79621.0
2023-08-08 10:40:00,42.75,42.85,42.72,42.8,58483.0,41.1082,41.2044,41.0794,41.1563,58483.0
2023-08-08 10:50:00,42.8,42.83,42.71,42.77,52530.0,41.1563,41.1851,41.0697,41.1274,52530.0
2023-08-08 11:00:00,42.78,42.94,42.78,42.93,50682.0,41.1371,41.2909,41.1371,41.2813,50682.0
2023-08-08 11:10:00,42.95,42.98,42.88,42.95,52245.0,41.3005,41.3294,41.2332,41.3005,52245.0
2023-08-08 11:20:00,42.97,43.02,42.91,42.99,48156.0,41.3198,41.3678,41.2621,41.339,48156.0
2023-08-08 11:30:00,42.99,43.02,42.92,42.99,36137.0,41.339,41.3678,41.2717,41.339,36137.0
2023-08-08 11:40:00,43.0,43.02,42.91,42.96,39638.0,41.3486,41.3678,41.2621,41.3101,39638.0
2023-08-08 11:50:00,42.97,43.03,42.96,42.98,26891.0,41.3198,41.3775,41.3101,41.3294,26891.0
2023-08-08 12:00:00,42.98,43.11,42.97,43.07,35433.0,41.3294,41.4544,41.3198,41.4159,35433.0
2023-08-08 12:10:00,43.07,43.09,43.02,43.09,26011.0,41.4159,41.4351,41.3678,41.4351,26011.0
2023-08-08 12:20:00,43.09,43.14,43.07,43.12,32503.0,41.4351,41.4832,41.4159,41.464,32503.0
2023-08-08 12:30:00,43.13,43.21,43.1,43.2,30446.0,41.4736,41.5505,41.4448,41.5409,30446.0
2023-08-08 12:40:00,43.2,43.22,43.12,43.16,27626.0,41.5409,41.5602,41.464,41.5025,27626.0
2023-08-08 12:50:00,43.16,43.21,43.15,43.21,30158.0,41.5025,41.5505,41.4928,41.5505,30158.0
2023-08-08 13:00:00,43.21,43.25,43.17,43.19,35232.0,41.5505,41.589,41.5121,41.5313,35232.0
2023-08-08 13:10:00,43.18,43.19,43.12,43.14,20214.0,41.5217,41.5313,41.464,41.4832,20214.0
2023-08-08 13:20:00,43.14,43.14,43.0,43.02,36774.0,41.4832,41.4832,41.3486,41.3678,36774.0
2023-08-08 13:30:00,43.03,43.07,42.99,43.05,24125.0,41.3775,41.4159,41.339,41.3967,24125.0
2023-08-08 13:40:00,43.05,43.1,43.05,43.08,25560.0,41.3967,41.4448,41.3967,41.4255,25560.0
2023-08-08 13:50:00,43.09,43.19,43.07,43.16,27121.0,41.4351,41.5313,41.4159,41.5025,27121.0
2023-08-08 14:00:00,43.16,43.17,43.1,43.15,38239.0,41.5025,41.5121,41.4448,41.4928,38239.0
2023-08-08 14:10:00,43.16,43.27,43.15,43.26,25492.0,41.5025,41.6082,41.4928,41.5986,25492.0
2023-08-08 14:20:00,43.25,43.32,43.25,43.3,30646.0,41.589,41.6563,41.589,41.6371,30646.0
2023-08-08 14:30:00,43.32,43.35,43.3,43.34,30631.0,41.6563,41.6852,41.6371,41.6755,30631.0
2023-08-08 14:40:00,43.34,43.4,43.34,43.39,30315.0,41.6755,41.7332,41.6755,41.7236,30315.0
2023-08-08 14:50:00,43.39,43.5,43.37,43.47,50553.0,41.7236,41.8294,41.7044,41.8006,50553.0
2023-08-08 15:00:00,43.47,43.51,43.42,43.44,57639.0,41.8006,41.839,41.7525,41.7717,57639.0
2023-08-08 15:10:00,43.44,43.52,43.43,43.49,48308.0,41.7717,41.8486,41.7621,41.8198,48308.0
2023-08-08 15:20:00,43.49,43.58,43.48,43.52,81048.0,41.8198,41.9063,41.8102,41.8486,81048.0
2023-08-08 15:30:00,43.52,43.53,43.45,43.48,71261.0,41.8486,41.8582,41.7813,41.8102,71261.0
2023-08-08 15:40:00,43.48,43.55,43.47,43.51,102602.0,41.8102,41.8775,41.8006,41.839,102602.0
2023-08-08 15:50:00,43.51,43.56,43.49,43.5,382472.0,41.839,41.8871,41.8198,41.8294,382472.0
2023-08-09 09:30:00,43.69,43.85,43.48,43.54,71097.0,42.0121,42.166,41.8102,41.8679,71097.0
2023-08-09 09:40:00,43.54,43.58,43.45,43.48,55619.0,41.8679,41.9063,41.7813,41.8102,55619.0
2023-08-09 09:50:00,43.47,43.48,43.34,43.42,34200.0,41.8006,41.8102,41.6755,41.7525,34200.0
2023-08-09 10:00:00,43.42,43.53,43.41,43.41,40031.0,41.7525,41.8582,41.7429,41.7429,40031.0
2023-08-09 10:10:00,43.42,43.54,43.39,43.52,39590.0,41.7525,41.8679,41.7236,41.8486,39590.0
2023-08-09 10:20:00,43.52,43.7,43.49,43.7,40021.0,41.8486,42.0217,41.8198,42.0217,40021.0
2023-08-09 10:30:00,43.71,43.75,43.57,43.61,44225.0,42.0313,42.0698,41.8967,41.9352,44225.0
2023-08-09 10:40:00,43.61,43.63,43.53,43.54,67869.0,41.9352,41.9544,41.8582,41.8679,67869.0
2023-08-09 10:50:00,43.54,43.68,43.52,43.65,58990.0,41.8679,42.0025,41.8486,41.9736,58990.0
2023-08-09 11:00:00,43.65,43.7,43.6,43.69,28765.0,41.9736,42.0217,41.9256,42.0121,28765.0
2023-08-09 11:10:00,43.68,43.76,43.56,43.6,50317.0,42.0025,42.0794,41.8871,41.9256,50317.0
2023-08-09 11:20:00,43.6,43.7,43.57,43.68,73099.0,41.9256,42.0217,41.8967,42.0025,73099.0
2023-08-09 11:30:00,43.67,43.73,43.65,43.67,59991.0,41.9929,42.0506,41.9736,41.9929,59991.0
2023-08-09 11:40:00,43.67,43.7,43.6,43.61,40987.0,41.9929,42.0217,41.9256,41.9352,40987.0
2023-08-09 11:50:00,43.61,43.63,43.51,43.57,33760.0,41.9352,41.9544,41.839,41.8967,33760.0
2023-08-09 12:00:00,43.57,43.69,43.56,43.66,38630.0,41.8967,42.0121,41.8871,41.9833,38630.0
2023-08-09 12:10:00,43.66,43.68,43.56,43.57,32909.0,41.9833,42.0025,41.8871,41.8967,32909.0
2023-08-09 12:20:00,43.57,43.57,43.44,43.44,38297.0,41.8967,41.8967,41.7717,41.7717,38297.0
2023-08-09 12:30:00,43.43,43.64,43.41,43.59,50043.0,41.7621,41.964,41.7429,41.9159,50043.0
2023-08-09 12:40:00,43.6,43.73,43.58,43.72,42481.0,41.9256,42.0506,41.9063,42.041,42481.0
2023-08-09 12:50:00,43.72,43.8,43.68,43.76,48053.0,42.041,42.1179,42.0025,42.0794,48053.0
2023-08-09 13:00:00,43.75,43.84,43.72,43.82,44073.0,42.0698,42.1563,42.041,42.1371,44073.0
2023-08-09 13:10:00,43.81,43.84,43.77,43.79,32697.0,42.1275,42.1563,42.089,42.1083,32697.0
2023-08-09 13:20:00,43.79,43.8,43.7,43.79,32280.0,42.1083,42.1179,42.0217,42.1083,32280.0
2023-08-09 13:30:00,43.79,43.84,43.77,43.8,28736.0,42.1083,42.1563,42.089,42.1179,28736.0
2023-08-09 13:40:00,43.8,43.85,43.76,43.79,32984.0,42.1179,42.166,42.0794,42.1083,32984.0
2023-08-09 13:50:00,43.79,43.87,43.79,43.81,41795.0,42.1083,42.1852,42.1083,42.1275,41795.0
2023-08-09 14:00:00,43.8,43.91,43.79,43.85,50133.0,42.1179,42.2237,42.1083,42.166,50133.0
2023-08-09 14:10:00,43.85,43.94,43.85,43.91,36561.0,42.166,42.2525,42.166,42.2237,36561.0
2023-08-09 14:20:00,43.91,43.97,43.88,43.97,28850.0,42.2237,42.2813,42.1948,42.2813,28850.0
2023-08-09 14:30:00,43.97,44.0,43.94,43.95,52641.0,42.2813,42.3102,42.2525,42.2621,52641.0
2023-08-09 14:40:00,43.96,43.96,43.89,43.92,49632.0,42.2717,42.2717,42.2044,42.2333,49632.0
2023-08-09 14:50:00,43.91,43.95,43.86,43.91,54739.0,42.2237,42.2621,42.1756,42.2237,54739.0
2023-08-09 15:00:00,43.91,43.95,43.85,43.86,44303.0,42.2237,42.2621,42.166,42.1756,44303.0
2023-08-09 15:10:00,43.85,43.87,43.81,43.87,52350.0,42.166,42.1852,42.1275,42.1852,52350.0
2023-08-09 15:20:00,43.87,43.94,43.86,43.9,70080.0,42.1852,42.2525,42.1756,42.214,70080.0
2023-08-09 15:30:00,43.89,43.92,43.85,43.87,101542.0,42.2044,42.2333,42.166,42.1852,101542.0
2023-08-09 15:40:00,43.86,43.89,43.72,43.76,119167.0,42.1756,42.2044,42.041,42.0794,119167.0
2023-08-09 15:50:00,43.75,43.76,43.61,43.67,533153.0,42.0698,42.0794,41.9352,41.9929,533153.0
2023-08-10 09:30:00,44.11,44.26,43.97,43.97,53109.0,42.416,42.5602,42.2813,42.2813,53109.0
2023-08-10 09:40:00,43.96,44.06,43.94,43.96,56589.0,42.2717,42.3679,42.2525,42.2717,56589.0
2023-08-10 09:50:00,43.96,44.16,43.91,44.16,60478.0,42.2717,42.4641,42.2237,42.4641,60478.0
2023-08-10 10:00:00,44.16,44.19,43.97,44.11,45956.0,42.4641,42.4929,42.2813,42.416,45956.0
2023-08-10 10:10:00,44.1,44.14,44.04,44.04,23276.0,42.4064,42.4448,42.3487,42.3487,23276.0
2023-08-10 10:20:00,44.03,44.13,44.02,44.05,35755.0,42.339,42.4352,42.3294,42.3583,35755.0
2023-08-10 10:30:00,44.06,44.07,43.88,43.94,64714.0,42.3679,42.3775,42.1948,42.2525,64714.0
2023-08-10 10:40:00,43.93,43.94,43.79,43.9,46485.0,42.2429,42.2525,42.1083,42.214,46485.0
2023-08-10 10:50:00,43.9,43.95,43.81,43.9,41056.0,42.214,42.2621,42.1275,42.214,41056.0
2023-08-10 11:00:00,43.9,43.9,43.75,43.78,60415.0,42.214,42.214,42.0698,42.0986,60415.0
2023-08-10 11:10:00,43.77,43.8,43.67,43.69,32373.0,42.089,42.1179,41.9929,42.0121,32373.0
2023-08-10 11:20:00,43.68,43.75,43.61,43.73,38105.0,42.0025,42.0698,41.9352,42.0506,38105.0
2023-08-10 11:30:00,43.73,43.76,43.69,43.71,32670.0,42.0506,42.0794,42.0121,42.0313,32670.0
2023-08-10 11:40:00,43.7,43.7,43.49,43.52,37726.0,42.0217,42.0217,41.8198,41.8486,37726.0
2023-08-10 11:50:00,43.52,43.53,43.34,43.48,50612.0,41.8486,41.8582,41.6755,41.8102,50612.0
2023-08-10 12:00:00,43.47,43.49,43.42,43.43,37197.0,41.8006,41.8198,41.7525,41.7621,37197.0
2023-08-10 12:10:00,43.43,43.45,43.35,43.42,37180.0,41.7621,41.7813,41.6852,41.7525,37180.0
2023-08-10 12:20:00,43.42,43.54,43.38,43.52,90520.0,41.7525,41.8679,41.714,41.8486,90520.0
2023-08-10 12:30:00,43.51,43.57,43.44,43.57,26740.0,41.839,41.8967,41.7717,41.8967,26740.0
2023-08-10 12:40:00,43.56,43.58,43.49,43.57,26049.0,41.8871,41.9063,41.8198,41.8967,26049.0
2023-08-10 12:50:00,43.57,43.57,43.4,43.44,33129.0,41.8967,41.8967,41.7332,41.7717,33129.0
2023-08-10 13:00:00,43.45,43.51,43.41,43.41,31965.0,41.7813,41.839,41.7429,41.7429,31965.0
2023-08-10 13:10:00,43.41,43.44,43.27,43.34,51071.0,41.7429,41.7717,41.6082,41.6755,51071.0
2023-08-10 13:20:00,43.32,43.34,43.22,43.23,44632.0,41.6563,41.6755,41.5602,41.5698,44632.0
2023-08-10 13:30:00,43.23,43.24,43.13,43.14,29839.0,41.5698,41.5794,41.4736,41.4832,29839.0
2023-08-10 13:40:00,43.15,43.2,43.05,43.19,32847.0,41.4928,41.5409,41.3967,41.5313,32847.0
2023-08-10 13:50:00,43.2,43.26,43.09,43.1,56820.0,41.5409,41.5986,41.4351,41.4448,56820.0
2023-08-10 14:00:00,43.12,43.29,43.11,43.23,22275.0,41.464,41.6275,41.4544,41.5698,22275.0
2023-08-10 14:10:00,43.23,43.37,43.2,43.31,42639.0,41.5698,41.7044,41.5409,41.6467,42639.0
2023-08-10 14:20:00,43.31,43.39,43.29,43.33,25299.0,41.6467,41.7236,41.6275,41.6659,25299.0
2023-08-10 14:30:00,43.33,43.37,43.28,43.35,30637.0,41.6659,41.7044,41.6178,41.6852,30637.0
2023-08-10 14:40:00,43.36,43.39,43.31,43.36,26593.0,41.6948,41.7236,41.6467,41.6948,26593.0
2023-08-10 14:50:00,43.35,43.48,43.34,43.47,55411.0,41.6852,41.8102,41.6755,41.8006,55411.0
2023-08-10 15:00:00,43.48,43.48,43.31,43.35,35643.0,41.8102,41.8102,41.6467,41.6852,35643.0
2023-08-10 15:10:00,43.35,43.39,43.32,43.37,29858.0,41.6852,41.7236,41.6563,41.7044,29858.0
2023-08-10 15:20:00,43.36,43.4,43.25,43.27,50158.0,41.6948,41.7332,41.589,41.6082,50158.0
2023-08-10 15:30:00,43.27,43.31,43.24,43.27,61550.0,41.6082,41.6467,41.5794,41.6082,61550.0
2023-08-10 15:40:00,43.27,43.34,43.19,43.28,80466.0,41.6082,41.6755,41.5313,41.6178,80466.0
2023-08-10 15:50:00,43.28,43.35,43.25,43.31,296498.0,41.6178,41.6852,41.589,41.6467,296498.0
2023-08-11 09:30:00,43.35,44.14,43.34,44.04,298127.0,41.6852,42.4448,41.6755,42.3487,298127.0
2023-08-11 09:40:00,44.04,44.1,43.86,43.9,299938.0,42.3487,42.4064,42.1756,42.214,299938.0
2023-08-11 09:50:00,43.92,43.95,43.53,43.64,114289.0,42.2333,42.2621,41.8582,41.964,114289.0
2023-08-11 10:00:00,43.68,44.0,43.64,44.0,113855.0,42.0025,42.3102,41.964,42.3102,113855.0
2023-08-11 10:10:00,44.0,44.15,43.89,44.13,70800.0,42.3102,42.4544,42.2044,42.4352,70800.0
2023-08-11 10:20:00,44.14,44.5,44.14,44.45,273304.0,42.4448,42.791,42.4448,42.7429,273304.0
2023-08-11 10:30:00,44.47,44.59,44.42,44.55,121034.0,42.7621,42.8775,42.7141,42.8391,121034.0
2023-08-11 10:40:00,44.54,44.59,44.42,44.44,68395.0,42.8295,42.8775,42.7141,42.7333,68395.0
2023-08-11 10:50:00,44.43,44.43,44.2,44.23,74952.0,42.7237,42.7237,42.5025,42.5314,74952.0
2023-08-11 11:00:00,44.24,44.42,44.24,44.41,57936.0,42.541,42.7141,42.541,42.7045,57936.0
2023-08-11 11:10:00,44.41,44.43,44.28,44.34,65099.0,42.7045,42.7237,42.5794,42.6371,65099.0
2023-08-11 11:20:00,44.34,44.43,44.31,44.35,132440.0,42.6371,42.7237,42.6083,42.6468,132440.0
2023-08-11 11:30:00,44.34,44.43,44.29,44.38,113309.0,42.6371,42.7237,42.5891,42.6756,113309.0
2023-08-11 11:40:00,44.37,44.49,44.33,44.43,83256.0,42.666,42.7814,42.6275,42.7237,83256.0
2023-08-11 11:50:00,44.43,44.55,44.37,44.55,82912.0,42.7237,42.8391,42.666,42.8391,82912.0
2023-08-11 12:00:00,44.54,44.55,44.28,44.34,80034.0,42.8295,42.8391,42.5794,42.6371,80034.0
2023-08-11 12:10:00,44.33,44.35,44.12,44.15,48914.0,42.6275,42.6468,42.4256,42.4544,48914.0
2023-08-11 12:20:00,44.14,44.17,44.05,44.09,34856.0,42.4448,42.4737,42.3583,42.3967,34856.0
2023-08-11 12:30:00,44.09,44.1,43.98,44.01,37667.0,42.3967,42.4064,42.291,42.3198,37667.0
2023-08-11 12:40:00,44.0,44.02,43.94,43.96,39504.0,42.3102,42.3294,42.2525,42.2717,39504.0
2023-08-11 12:50:00,43.97,44.16,43.96,44.16,47866.0,42.2813,42.4641,42.2717,42.4641,47866.0
2023-08-11 13:00:00,44.16,44.19,44.11,44.13,38541.0,42.4641,42.4929,42.416,42.4352,38541.0
2023-08-11 13:10:00,44.12,44.26,44.09,44.24,41355.0,42.4256,42.5602,42.3967,42.541,41355.0
2023-08-11 13:20:00,44.25,44.34,44.23,44.32,31199.0,42.5506,42.6371,42.5314,42.6179,31199.0
2023-08-11 13:30:00,44.32,44.33,44.24,44.28,34314.0,42.6179,42.6275,42.541,42.5794,34314.0
2023-08-11 13:40:00,44.28,44.3,44.2,44.25,45101.0,42.5794,42.5987,42.5025,42.5506,45101.0
2023-08-11 13:50:00,44.25,44.39,44.24,44.38,45805.0,42.5506,42.6852,42.541,42.6756,45805.0
2023-08-11 14:00:00,44.38,44.43,44.29,44.3,62838.0,42.6756,42.7237,42.5891,42.5987,62838.0
2023-08-11 14:10:00,44.32,44.34,44.25,44.27,43011.0,42.6179,42.6371,42.5506,42.5698,43011.0
2023-08-11 14:20:00,44.28,44.35,44.22,44.26,84370.0,42.5794,42.6468,42.5217,42.5602,84370.0
2023-08-11 14:30:00,44.26,44.34,44.25,44.34,38803.0,42.5602,42.6371,42.5506,42.6371,38803.0
2023-08-11 14:40:00,44.34,44.44,44.27,44.42,99638.0,42.6371,42.7333,42.5698,42.7141,99638.0
2023-08-11 14:50:00,44.42,44.45,44.38,44.45,55288.0,42.7141,42.7429,42.6756,42.7429,55288.0
2023-08-11 15:00:00,44.44,44.45,44.4,44.41,52228.0,42.7333,42.7429,42.6948,42.7045,52228.0
2023-08-11 15:10:00,44.41,44.55,44.39,44.51,71015.0,42.7045,42.8391,42.6852,42.8006,71015.0
2023-08-11 15:20:00,44.51,44.58,44.48,44.54,76066.0,42.8006,42.8679,42.7718,42.8295,76066.0
2023-08-11 15:30:00,44.54,44.58,44.52,44.54,85458.0,42.8295,42.8679,42.8102,42.8295,85458.0
2023-08-11 15:40:00,44.54,44.58,44.48,44.55,151397.0,42.8295,42.8679,42.7718,42.8391,151397.0
2023-08-11 15:50:00,44.55,44.56,44.47,44.53,521699.0,42.8391,42.8487,42.7621,42.8198,521699.0
2023-08-14 09:30:00,44.46,44.46,43.86,43.9,122788.0,42.7525,42.7525,42.1756,42.214,122788.0
2023-08-14 09:40:00,43.93,43.98,43.77,43.81,79154.0,42.2429,42.291,42.089,42.1275,79154.0
2023-08-14 09:50:00,43.82,43.9,43.78,43.78,50236.0,42.1371,42.214,42.0986,42.0986,50236.0
2023-08-14 10:00:00,43.77,43.93,43.68,43.88,110875.0,42.089,42.2429,42.0025,42.1948,110875.0
2023-08-14 10:10:00,43.89,43.96,43.84,43.87,88312.0,42.2044,42.2717,42.1563,42.1852,88312.0
2023-08-14 10:20:00,43.88,44.08,43.87,44.07,55973.0,42.1948,42.3871,42.1852,42.3775,55973.0
2023-08-14 10:30:00,44.07,44.07,43.9,44.04,83280.0,42.3775,42.3775,42.214,42.3487,83280.0
2023-08-14 10:40:00,44.05,44.17,44.02,44.13,45872.0,42.3583,42.4737,42.3294,42.4352,45872.0
2023-08-14 10:50:00,44.14,44.26,44.11,44.18,59956.0,42.4448,42.5602,42.416,42.4833,59956.0
2023-08-14 11:00:00,44.18,44.18,44.07,44.08,43152.0,42.4833,42.4833,42.3775,42.3871,43152.0
2023-08-14 11:10:00,44.09,44.1,43.99,44.04,40354.0,42.3967,42.4064,42.3006,42.3487,40354.0
2023-08-14 11:20:00,44.05,44.08,43.98,44.03,39060.0,42.3583,42.3871,42.291,42.339,39060.0
2023-08-14 11:30:00,44.05,44.13,44.02,44.13,42800.0,42.3583,42.4352,42.3294,42.4352,42800.0
2023-08-14 11:40:00,44.14,44.22,44.13,44.16,37818.0,42.4448,42.5217,42.4352,42.4641,37818.0
2023-08-14 11:50:00,44.16,44.25,44.16,44.18,52194.0,42.4641,42.5506,42.4641,42.4833,52194.0
2023-08-14 12:00:00,44.18,44.25,44.12,44.13,32666.0,42.4833,42.5506,42.4256,42.4352,32666.0
2023-08-14 12:10:00,44.12,44.16,44.02,44.09,71012.0,42.4256,42.4641,42.3294,42.3967,71012.0
2023-08-14 12:20:00,44.09,44.11,44.04,44.09,32290.0,42.3967,42.416,42.3487,42.3967,32290.0
2023-08-14 12:30:00,44.09,44.18,44.08,44.15,25366.0,42.3967,42.4833,42.3871,42.4544,25366.0
2023-08-14 12:40:00,44.14,44.16,44.1,44.15,27141.0,42.4448,42.4641,42.4064,42.4544,27141.0
2023-08-14 12:50:00,44.15,44.15,44.05,44.08,27724.0,42.4544,42.4544,42.3583,42.3871,27724.0
2023-08-14 13:00:00,44.07,44.14,44.05,44.13,24455.0,42.3775,42.4448,42.3583,42.4352,24455.0
2023-08-14 13:10:00,44.14,44.14,44.07,44.11,22903.0,42.4448,42.4448,42.3775,42.416,22903.0
2023-08-14 13:20:00,44.11,44.17,44.04,44.08,37191.0,42.416,42.4737,42.3487,42.3871,37191.0
2023-08-14 13:30:00,44.08,44.13,44.0,44.04,39540.0,42.3871,42.4352,42.3102,42.3487,39540.0
2023-08-14 13:40:00,44.05,44.09,44.0,44.01,50719.0,42.3583,42.3967,42.3102,42.3198,50719.0
2023-08-14 13:50:00,44.02,44.04,43.99,44.04,39851.0,42.3294,42.3487,42.3006,42.3487,39851.0
2023-08-14 14:00:00,44.04,44.05,43.93,43.96,49226.0,42.3487,42.3583,42.2429,42.2717,49226.0
2023-08-14 14:10:00,43.96,44.03,43.94,43.98,46553.0,42.2717,42.339,42.2525,42.291,46553.0
2023-08-14 14:20:00,43.98,44.04,43.97,44.03,31213.0,42.291,42.3487,42.2813,42.339,31213.0
2023-08-14 14:30:00,44.02,44.04,43.97,44.01,35551.0,42.3294,42.3487,42.2813,42.3198,35551.0
2023-08-14 14:40:00,44.0,44.03,43.97,44.01,43160.0,42.3102,42.339,42.2813,42.3198,43160.0
2023-08-14 14:50:00,44.0,44.04,43.99,44.02,41102.0,42.3102,42.3487,42.3006,42.3294,41102.0
2023-08-14 15:00:00,44.03,44.12,44.0,44.04,56566.0,42.339,42.4256,42.3102,42.3487,56566.0
2023-08-14 15:10:00,44.03,44.09,44.02,44.07,53555.0,42.339,42.3967,42.3294,42.3775,53555.0
2023-08-14 15:20:00,44.07,44.1,44.02,44.02,55794.0,42.3775,42.4064,42.3294,42.3294,55794.0
2023-08-14 15:30:00,44.02,44.05,43.99,44.01,91257.0,42.3294,42.3583,42.3006,42.3198,91257.0
2023-08-14 15:40:00,44.02,44.09,44.01,44.08,133075.0,42.3294,42.3967,42.3198,42.3871,133075.0
2023-08-14 15:50:00,44.08,44.09,43.97,44.06,615408.0,42.3871,42.3967,42.2813,42.3679,615408.0
2023-08-15 09:30:00,43.62,43.65,43.21,43.21,138064.0,41.9448,41.9736,41.5505,41.5505,138064.0
2023-08-15 09:40:00,43.22,43.38,43.21,43.23,141582.0,41.5602,41.714,41.5505,41.5698,141582.0
2023-08-15 09:50:00,43.23,43.35,43.17,43.23,50439.0,41.5698,41.6852,41.5121,41.5698,50439.0
2023-08-15 10:00:00,43.24,43.25,43.06,43.08,78758.0,41.5794,41.589,41.4063,41.4255,78758.0
2023-08-15 10:10:00,43.08,43.14,42.93,42.98,109355.0,41.4255,41.4832,41.2813,41.3294,109355.0
2023-08-15 10:20:00,43.0,43.1,42.95,43.09,75621.0,41.3486,41.4448,41.3005,41.4351,75621.0
2023-08-15 10:30:00,43.08,43.16,43.02,43.09,60549.0,41.4255,41.5025,41.3678,41.4351,60549.0
2023-08-15 10:40:00,43.08,43.13,43.03,43.1,56509.0,41.4255,41.4736,41.3775,41.4448,56509.0
2023-08-15 10:50:00,43.11,43.2,43.07,43.09,80839.0,41.4544,41.5409,41.4159,41.4351,80839.0
2023-08-15 11:00:00,43.09,43.27,43.09,43.23,68355.0,41.4351,41.6082,41.4351,41.5698,68355.0
2023-08-15 11:10:00,43.25,43.34,43.24,43.34,49805.0,41.589,41.6755,41.5794,41.6755,49805.0
2023-08-15 11:20:00,43.34,43.4,43.29,43.4,41303.0,41.6755,41.7332,41.6275,41.7332,41303.0
2023-08-15 11:30:00,43.39,43.42,43.29,43.4,45157.0,41.7236,41.7525,41.6275,41.7332,45157.0
2023-08-15 11:40:00,43.4,43.43,43.36,43.4,46579.0,41.7332,41.7621,41.6948,41.7332,46579.0
2023-08-15 11:50:00,43.4,43.45,43.38,43.41,44031.0,41.7332,41.7813,41.714,41.7429,44031.0
2023-08-15 12:00:00,43.41,43.47,43.34,43.39,36333.0,41.7429,41.8006,41.6755,41.7236,36333.0
2023-08-15 12:10:00,43.39,43.47,43.37,43.46,28761.0,41.7236,41.8006,41.7044,41.7909,28761.0
2023-08-15 12:20:00,43.48,43.57,43.47,43.54,27995.0,41.8102,41.8967,41.8006,41.8679,27995.0
2023-08-15 12:30:00,43.54,43.59,43.49,43.59,38351.0,41.8679,41.9159,41.8198,41.9159,38351.0
2023-08-15 12:40:00,43.58,43.59,43.5,43.54,32603.0,41.9063,41.9159,41.8294,41.8679,32603.0
2023-08-15 12:50:00,43.53,43.56,43.47,43.53,27280.0,41.8582,41.8871,41.8006,41.8582,27280.0
2023-08-15 13:00:00,43.53,43.53,43.47,43.5,26899.0,41.8582,41.8582,41.8006,41.8294,26899.0
2023-08-15 13:10:00,43.5,43.58,43.49,43.56,26456.0,41.8294,41.9063,41.8198,41.8871,26456.0
2023-08-15 13:20:00,43.55,43.62,43.54,43.62,20725.0,41.8775,41.9448,41.8679,41.9448,20725.0
2023-08-15 13:30:00,43.62,43.62,43.56,43.61,30287.0,41.9448,41.9448,41.8871,41.9352,30287.0
2023-08-15 13:40:00,43.6,43.6,43.53,43.55,26901.0,41.9256,41.9256,41.8582,41.8775,26901.0
2023-08-15 13:50:00,43.56,43.63,43.55,43.62,24184.0,41.8871,41.9544,41.8775,41.9448,24184.0
2023-08-15 14:00:00,43.63,43.64,43.58,43.64,37130.0,41.9544,41.964,41.9063,41.964,37130.0
2023-08-15 14:10:00,43.64,43.64,43.59,43.62,56231.0,41.964,41.964,41.9159,41.9448,56231.0
2023-08-15 14:20:00,43.63,43.67,43.61,43.62,39067.0,41.9544,41.9929,41.9352,41.9448,39067.0
2023-08-15 14:30:00,43.63,43.68,43.59,43.59,36791.0,41.9544,42.0025,41.9159,41.9159,36791.0
2023-08-15 14:40:00,43.6,43.64,43.6,43.61,31790.0,41.9256,41.964,41.9256,41.9352,31790.0
2023-08-15 14:50:00,43.62,43.65,43.59,43.63,29621.0,41.9448,41.9736,41.9159,41.9544,29621.0
2023-08-15 15:00:00,43.62,43.65,43.6,43.61,60230.0,41.9448,41.9736,41.9256,41.9352,60230.0
2023-08-15 15:10:00,43.61,43.64,43.51,43.54,46285.0,41.9352,41.964,41.839,41.8679,46285.0
2023-08-15 15:20:00,43.53,43.55,43.36,43.37,59203.0,41.8582,41.8775,41.6948,41.7044,59203.0
2023-08-15 15:30:00,43.36,43.43,43.31,43.41,71432.0,41.6948,41.7621,41.6467,41.7429,71432.0
2023-08-15 15:40:00,43.41,43.52,43.4,43.47,118633.0,41.7429,41.8486,41.7332,41.8006,118633.0
2023-08-15 15:50:00,43.46,43.63,43.43,43.58,511295.0,41.7909,41.9544,41.7621,41.9063,511295.0
2023-08-16 09:30:00,43.47,43.5,43.32,43.33,74046.0,41.8006,41.8294,41.6563,41.6659,74046.0
2023-08-16 09:40:00,43.33,43.35,43.21,43.32,60070.0,41.6659,41.6852,41.5505,41.6563,60070.0
2023-08-16 09:50:00,43.34,43.34,43.22,43.25,36483.0,41.6755,41.6755,41.5602,41.589,36483.0
2023-08-16 10:00:00,43.21,43.22,43.07,43.1,38527.0,41.5505,41.5602,41.4159,41.4448,38527.0
2023-08-16 10:10:00,43.09,43.21,43.06,43.15,61677.0,41.4351,41.5505,41.4063,41.4928,61677.0
2023-08-16 10:20:00,43.15,43.17,43.06,43.15,32826.0,41.4928,41.5121,41.4063,41.4928,32826.0
2023-08-16 10:30:00,43.15,43.17,43.07,43.15,60214.0,41.4928,41.5121,41.4159,41.4928,60214.0
2023-08-16 10:40:00,43.15,43.16,43.07,43.09,46243.0,41.4928,41.5025,41.4159,41.4351,46243.0
2023-08-16 10:50:00,43.09,43.28,43.09,43.26,30331.0,41.4351,41.6178,41.4351,41.5986,30331.0
2023-08-16 11:00:00,43.26,43.4,43.23,43.39,59770.0,41.5986,41.7332,41.5698,41.7236,59770.0
2023-08-16 11:10:00,43.39,43.39,43.24,43.32,55254.0,41.7236,41.7236,41.5794,41.6563,55254.0
2023-08-16 11:20:00,43.31,43.32,43.23,43.24,24548.0,41.6467,41.6563,41.5698,41.5794,24548.0
2023-08-16 11:30:00,43.25,43.3,43.2,43.21,29748.0,41.589,41.6371,41.5409,41.5505,29748.0
2023-08-16 11:40:00,43.21,43.23,43.17,43.2,32485.0,41.5505,41.5698,41.5121,41.5409,32485.0
2023-08-16 11:50:00,43.19,43.21,43.11,43.13,25934.0,41.5313,41.5505,41.4544,41.4736,25934.0
2023-08-16 12:00:00,43.13,43.17,43.12,43.13,24899.0,41.4736,41.5121,41.464,41.4736,24899.0
2023-08-16 12:10:00,43.12,43.13,43.07,43.12,43661.0,41.464,41.4736,41.4159,41.464,43661.0
2023-08-16 12:20:00,43.12,43.13,43.03,43.06,46341.0,41.464,41.4736,41.3775,41.4063,46341.0
2023-08-16 12:30:00,43.05,43.17,43.03,43.13,34346.0,41.3967,41.5121,41.3775,41.4736,34346.0
2023-08-16 12:40:00,43.14,43.15,43.09,43.09,31961.0,41.4832,41.4928,41.4351,41.4351,31961.0
2023-08-16 12:50:00,43.09,43.1,42.99,43.0,114824.0,41.4351,41.4448,41.339,41.3486,114824.0
2023-08-16 13:00:00,43.01,43.01,42.8,42.82,94900.0,41.3582,41.3582,41.1563,41.1755,94900.0
2023-08-16 13:10:00,42.83,42.95,42.8,42.91,82818.0,41.1851,41.3005,41.1563,41.2621,82818.0
2023-08-16 13:20:00,42.92,42.96,42.86,42.9,58233.0,41.2717,41.3101,41.214,41.2524,58233.0
2023-08-16 13:30:00,42.9,43.0,42.87,43.0,49924.0,41.2524,41.3486,41.2236,41.3486,49924.0
2023-08-16 13:40:00,43.0,43.14,42.99,43.09,41901.0,41.3486,41.4832,41.339,41.4351,41901.0
2023-08-16 13:50:00,43.1,43.17,43.07,43.16,39977.0,41.4448,41.5121,41.4159,41.5025,39977.0
2023-08-16 14:00:00,43.16,43.17,43.06,43.11,32436.0,41.5025,41.5121,41.4063,41.4544,32436.0
2023-08-16 14:10:00,43.11,43.15,43.01,43.14,29602.0,41.4544,41.4928,41.3582,41.4832,29602.0
2023-08-16 14:20:00,43.14,43.24,43.13,43.18,58973.0,41.4832,41.5794,41.4736,41.5217,58973.0
2023-08-16 14:30:00,43.18,43.25,43.16,43.18,44091.0,41.5217,41.589,41.5025,41.5217,44091.0
2023-08-16 14:40:00,43.16,43.16,43.02,43.03,54718.0,41.5025,41.5025,41.3678,41.3775,54718.0
2023-08-16 14:50:00,43.02,43.04,42.96,43.02,36616.0,41.3678,41.3871,41.3101,41.3678,36616.0
2023-08-16 15:00:00,43.02,43.03,42.87,42.91,44538.0,41.3678,41.3775,41.2236,41.2621,44538.0
2023-08-16 15:10:00,42.9,42.93,42.79,42.82,55150.0,41.2524,41.2813,41.1467,41.1755,55150.0
2023-08-16 15:20:00,42.82,42.86,42.79,42.84,49648.0,41.1755,41.214,41.1467,41.1947,49648.0
2023-08-16 15:30:00,42.84,42.93,42.81,42.86,119472.0,41.1947,41.2813,41.1659,41.214,119472.0
2023-08-16 15:40:00,42.86,42.97,42.85,42.91,156381.0,41.214,41.3198,41.2044,41.2621,156381.0
2023-08-16 15:50:00,42.91,43.01,42.89,42.94,468746.0,41.2621,41.3582,41.2428,41.2909,468746.0
2023-08-17 09:30:00,43.31,43.39,43.16,43.25,64268.0,41.6467,41.7236,41.5025,41.589,64268.0
2023-08-17 09:40:00,43.24,43.34,43.15,43.17,50948.0,41.5794,41.6755,41.4928,41.5121,50948.0
2023-08-17 09:50:00,43.17,43.23,43.06,43.1,56459.0,41.5121,41.5698,41.4063,41.4448,56459.0
2023-08-17 10:00:00,43.08,43.12,42.98,43.04,71612.0,41.4255,41.464,41.3294,41.3871,71612.0
2023-08-17 10:10:00,43.03,43.08,42.93,42.96,70915.0,41.3775,41.4255,41.2813,41.3101,70915.0
2023-08-17 10:20:00,42.96,42.98,42.88,42.89,41817.0,41.3101,41.3294,41.2332,41.2428,41817.0
2023-08-17 10:30:00,42.9,42.91,42.79,42.87,53142.0,41.2524,41.2621,41.1467,41.2236,53142.0
2023-08-17 10:40:00,42.87,42.93,42.83,42.93,32750.0,41.2236,41.2813,41.1851,41.2813,32750.0
2023-08-17 10:50:00,42.94,43.07,42.92,43.03,34245.0,41.2909,41.4159,41.2717,41.3775,34245.0
2023-08-17 11:00:00,43.02,43.09,42.96,43.04,36514.0,41.3678,41.4351,41.3101,41.3871,36514.0
2023-08-17 11:10:00,43.03,43.08,42.96,43.0,51816.0,41.3775,41.4255,41.3101,41.3486,51816.0
2023-08-17 11:20:00,43.01,43.09,42.97,43.07,43169.0,41.3582,41.4351,41.3198,41.4159,43169.0
2023-08-17 11:30:00,43.07,43.15,43.06,43.15,48957.0,41.4159,41.4928,41.4063,41.4928,48957.0
2023-08-17 11:40:00,43.15,43.25,43.07,43.11,44096.0,41.4928,41.589,41.4159,41.4544,44096.0
2023-08-17 11:50:00,43.09,43.19,43.08,43.16,31817.0,41.4351,41.5313,41.4255,41.5025,31817.0
2023-08-17 12:00:00,43.16,43.2,43.12,43.16,27317.0,41.5025,41.5409,41.464,41.5025,27317.0
2023-08-17 12:10:00,43.16,43.24,43.16,43.19,23645.0,41.5025,41.5794,41.5025,41.5313,23645.0
2023-08-17 12:20:00,43.19,43.28,43.13,43.25,41444.0,41.5313,41.6178,41.4736,41.589,41444.0
2023-08-17 12:30:00,43.26,43.26,43.16,43.19,24516.0,41.5986,41.5986,41.5025,41.5313,24516.0
2023-08-17 12:40:00,43.19,43.23,43.17,43.2,24198.0,41.5313,41.5698,41.5121,41.5409,24198.0
2023-08-17 12:50:00,43.2,43.25,43.19,43.25,23833.0,41.5409,41.589,41.5313,41.589,23833.0
2023-08-17 13:00:00,43.25,43.26,43.19,43.19,28079.0,41.589,41.5986,41.5313,41.5313,28079.0
2023-08-17 13:10:00,43.19,43.22,43.17,43.19,44193.0,41.5313,41.5602,41.5121,41.5313,44193.0
2023-08-17 13:20:00,43.2,43.22,43.15,43.17,51732.0,41.5409,41.5602,41.4928,41.5121,51732.0
2023-08-17 13:30:00,43.17,43.21,43.14,43.2,21436.0,41.5121,41.5505,41.4832,41.5409,21436.0
2023-08-17 13:40:00,43.19,43.24,43.12,43.19,97374.0,41.5313,41.5794,41.464,41.5313,97374.0
2023-08-17 13:50:00,43.18,43.26,43.17,43.25,22165.0,41.5217,41.5986,41.5121,41.589,22165.0
2023-08-17 14:00:00,43.25,43.25,43.15,43.16,32421.0,41.589,41.589,41.4928,41.5025,32421.0
2023-08-17 14:10:00,43.16,43.2,43.08,43.13,41212.0,41.5025,41.5409,41.4255,41.4736,41212.0
2023-08-17 14:20:00,43.12,43.15,43.08,43.14,33214.0,41.464,41.4928,41.4255,41.4832,33214.0
2023-08-17 14:30:00,43.13,43.14,43.04,43.07,50988.0,41.4736,41.4832,41.3871,41.4159,50988.0
2023-08-17 14:40:00,43.08,43.08,42.94,43.0,40928.0,41.4255,41.4255,41.2909,41.3486,40928.0
2023-08-17 14:50:00,42.99,43.01,42.88,42.9,62401.0,41.339,41.3582,41.2332,41.2524,62401.0
2023-08-17 15:00:00,42.9,42.9,42.81,42.81,55988.0,41.2524,41.2524,41.1659,41.1659,55988.0
2023-08-17 15:10:00,42.8,42.85,42.74,42.85,61506.0,41.1563,41.2044,41.0986,41.2044,61506.0
2023-08-17 15:20:00,42.85,42.89,42.75,42.88,51119.0,41.2044,41.2428,41.1082,41.2332,51119.0
2023-08-17 15:30:00,42.88,42.93,42.83,42.87,68633.0,41.2332,41.2813,41.1851,41.2236,68633.0
2023-08-17 15:40:00,42.87,42.91,42.78,42.79,159820.0,41.2236,41.2621,41.1371,41.1467,159820.0
2023-08-17 15:50:00,42.79,43.03,42.79,42.94,475487.0,41.1467,41.3775,41.1467,41.2909,475487.0
2023-08-18 09:30:00,42.51,42.9,42.23,42.86,131394.0,40.8774,41.2524,40.6082,41.214,131394.0
2023-08-18 09:40:00,42.86,43.06,42.82,43.05,60922.0,41.214,41.4063,41.1755,41.3967,60922.0
2023-08-18 09:50:00,43.06,43.09,42.9,42.94,72676.0,41.4063,41.4351,41.2524,41.2909,72676.0
2023-08-18 10:00:00,42.94,43.11,42.91,43.08,94929.0,41.2909,41.4544,41.2621,41.4255,94929.0
2023-08-18 10:10:00,43.09,43.09,42.98,43.05,70581.0,41.4351,41.4351,41.3294,41.3967,70581.0
2023-08-18 10:20:00,43.05,43.11,43.03,43.08,40540.0,41.3967,41.4544,41.3775,41.4255,40540.0
2023-08-18 10:30:00,43.07,43.21,43.04,43.17,62190.0,41.4159,41.5505,41.3871,41.5121,62190.0
2023-08-18 10:40:00,43.16,43.2,43.1,43.15,46025.0,41.5025,41.5409,41.4448,41.4928,46025.0
2023-08-18 10:50:00,43.15,43.2,43.09,43.19,39109.0,41.4928,41.5409,41.4351,41.5313,39109.0
2023-08-18 11:00:00,43.2,43.28,43.19,43.22,60071.0,41.5409,41.6178,41.5313,41.5602,60071.0
2023-08-18 11:10:00,43.22,43.28,43.19,43.22,48073.0,41.5602,41.6178,41.5313,41.5602,48073.0
2023-08-18 11:20:00,43.21,43.24,43.07,43.09,33122.0,41.5505,41.5794,41.4159,41.4351,33122.0
2023-08-18 11:30:00,43.1,43.11,42.99,43.03,36757.0,41.4448,41.4544,41.339,41.3775,36757.0
2023-08-18 11:40:00,43.03,43.13,42.98,43.12,55428.0,41.3775,41.4736,41.3294,41.464,55428.0
2023-08-18 11:50:00,43.12,43.16,43.1,43.14,38655.0,41.464,41.5025,41.4448,41.4832,38655.0
2023-08-18 12:00:00,43.14,43.19,43.13,43.16,53633.0,41.4832,41.5313,41.4736,41.5025,53633.0
2023-08-18 12:10:00,43.16,43.16,43.07,43.11,45299.0,41.5025,41.5025,41.4159,41.4544,45299.0
2023-08-18 12:20:00,43.11,43.14,43.04,43.05,34444.0,41.4544,41.4832,41.3871,41.3967,34444.0
2023-08-18 12:30:00,43.05,43.1,43.04,43.08,29060.0,41.3967,41.4448,41.3871,41.4255,29060.0
2023-08-18 12:40:00,43.08,43.13,43.07,43.11,22827.0,41.4255,41.4736,41.4159,41.4544,22827.0
2023-08-18 12:50:00,43.1,43.11,43.03,43.05,26146.0,41.4448,41.4544,41.3775,41.3967,26146.0
2023-08-18 13:00:00,43.05,43.07,43.01,43.02,37243.0,41.3967,41.4159,41.3582,41.3678,37243.0
2023-08-18 13:10:00,43.01,43.03,42.98,42.99,28454.0,41.3582,41.3775,41.3294,41.339,28454.0
2023-08-18 13:20:00,42.99,43.0,42.85,42.96,52905.0,41.339,41.3486,41.2044,41.3101,52905.0
2023-08-18 13:30:00,42.98,43.04,42.96,43.01,37332.0,41.3294,41.3871,41.3101,41.3582,37332.0
2023-08-18 13:40:00,43.0,43.09,42.98,43.09,36271.0,41.3486,41.4351,41.3294,41.4351,36271.0
2023-08-18 13:50:00,43.08,43.1,43.03,43.07,42094.0,41.4255,41.4448,41.3775,41.4159,42094.0
2023-08-18 14:00:00,43.08,43.13,43.05,43.05,41300.0,41.4255,41.4736,41.3967,41.3967,41300.0
2023-08-18 14:10:00,43.05,43.07,43.0,43.04,50586.0,41.3967,41.4159,41.3486,41.3871,50586.0
2023-08-18 14:20:00,43.03,43.07,42.97,42.99,36959.0,41.3775,41.4159,41.3198,41.339,36959.0
2023-08-18 14:30:00,43.0,43.07,42.97,43.04,38698.0,41.3486,41.4159,41.3198,41.3871,38698.0
2023-08-18 14:40:00,43.04,43.07,42.98,43.04,51387.0,41.3871,41.4159,41.3294,41.3871,51387.0
2023-08-18 14:50:00,43.03,43.04,42.97,43.0,42879.0,41.3775,41.3871,41.3198,41.3486,42879.0
2023-08-18 15:00:00,43.0,43.08,42.97,43.01,46670.0,41.3486,41.4255,41.3198,41.3582,46670.0
2023-08-18 15:10:00,43.01,43.02,42.95,42.96,41924.0,41.3582,41.3678,41.3005,41.3101,41924.0
2023-08-18 15:20:00,42.96,43.03,42.95,43.0,54378.0,41.3101,41.3775,41.3005,41.3486,54378.0
2023-08-18 15:30:00,43.01,43.05,42.97,43.02,74483.0,41.3582,41.3967,41.3198,41.3678,74483.0
2023-08-18 15:40:00,43.03,43.15,43.03,43.06,93832.0,41.3775,41.4928,41.3775,41.4063,93832.0
2023-08-18 15:50:00,43.06,43.1,42.94,43.01,356016.0,41.4063,41.4448,41.2909,41.3582,356016.0
2023-08-21 09:30:00,42.99,43.26,42.99,43.13,83463.0,41.339,41.5986,41.339,41.4736,83463.0
2023-08-21 09:40:00,43.1,43.14,42.86,43.02,61299.0,41.4448,41.4832,41.214,41.3678,61299.0
2023-08-21 09:50:00,43.02,43.25,42.98,43.25,69958.0,41.3678,41.589,41.3294,41.589,69958.0
2023-08-21 10:00:00,43.25,43.26,43.12,43.23,60849.0,41.589,41.5986,41.464,41.5698,60849.0
2023-08-21 10:10:00,43.23,43.26,43.11,43.17,55376.0,41.5698,41.5986,41.4544,41.5121,55376.0
2023-08-21 10:20:00,43.17,43.19,43.05,43.06,42295.0,41.5121,41.5313,41.3967,41.4063,42295.0
2023-08-21 10:30:00,43.07,43.15,43.01,43.11,37161.0,41.4159,41.4928,41.3582,41.4544,37161.0
2023-08-21 10:40:00,43.12,43.13,43.02,43.04,29153.0,41.464,41.4736,41.3678,41.3871,29153.0
2023-08-21 10:50:00,43.05,43.09,42.98,43.04,35830.0,41.3967,41.4351,41.3294,41.3871,35830.0
2023-08-21 11:00:00,43.03,43.08,42.99,43.02,33125.0,41.3775,41.4255,41.339,41.3678,33125.0
2023-08-21 11:10:00,43.03,43.05,42.95,43.02,24017.0,41.3775,41.3967,41.3005,41.3678,24017.0
2023-08-21 11:20:00,43.02,43.03,42.96,42.99,29735.0,41.3678,41.3775,41.3101,41.339,29735.0
2023-08-21 11:30:00,42.99,43.0,42.87,42.88,36959.0,41.339,41.3486,41.2236,41.2332,36959.0
2023-08-21 11:40:00,42.88,42.88,42.79,42.83,29020.0,41.2332,41.2332,41.1467,41.1851,29020.0
2023-08-21 11:50:00,42.82,42.85,42.79,42.84,23071.0,41.1755,41.2044,41.1467,41.1947,23071.0
2023-08-21 12:00:00,42.83,42.84,42.76,42.81,27591.0,41.1851,41.1947,41.1178,41.1659,27591.0
2023-08-21 12:10:00,42.82,42.87,42.75,42.84,24037.0,41.1755,41.2236,41.1082,41.1947,24037.0
2023-08-21 12:20:00,42.84,42.91,42.83,42.89,24308.0,41.1947,41.2621,41.1851,41.2428,24308.0
2023-08-21 12:30:00,42.88,42.9,42.85,42.88,18287.0,41.2332,41.2524,41.2044,41.2332,18287.0
2023-08-21 12:40:00,42.87,42.94,42.86,42.93,20654.0,41.2236,41.2909,41.214,41.2813,20654.0
2023-08-21 12:50:00,42.93,42.98,42.91,42.97,26068.0,41.2813,41.3294,41.2621,41.3198,26068.0
2023-08-21 13:00:00,42.98,43.01,42.94,42.99,31358.0,41.3294,41.3582,41.2909,41.339,31358.0
2023-08-21 13:10:00,42.98,43.06,42.96,43.06,32124.0,41.3294,41.4063,41.3101,41.4063,32124.0
2023-08-21 13:20:00,43.07,43.12,43.04,43.09,19528.0,41.4159,41.464,41.3871,41.4351,19528.0
2023-08-21 13:30:00,43.09,43.12,43.03,43.03,23061.0,41.4351,41.464,41.3775,41.3775,23061.0
2023-08-21 13:40:00,43.04,43.08,43.03,43.03,24734.0,41.3871,41.4255,41.3775,41.3775,24734.0
2023-08-21 13:50:00,43.04,43.05,43.01,43.05,24735.0,41.3871,41.3967,41.3582,41.3967,24735.0
2023-08-21 14:00:00,43.05,43.08,43.02,43.05,30114.0,41.3967,41.4255,41.3678,41.3967,30114.0
2023-08-21 14:10:00,43.05,43.09,43.03,43.04,24625.0,41.3967,41.4351,41.3775,41.3871,24625.0
2023-08-21 14:20:00,43.04,43.06,42.93,42.94,50733.0,41.3871,41.4063,41.2813,41.2909,50733.0
2023-08-21 14:30:00,42.94,43.02,42.93,43.01,36145.0,41.2909,41.3678,41.2813,41.3582,36145.0
2023-08-21 14:40:00,43.01,43.06,42.99,43.05,42076.0,41.3582,41.4063,41.339,41.3967,42076.0
2023-08-21 14:50:00,43.04,43.04,42.98,43.02,47962.0,41.3871,41.3871,41.3294,41.3678,47962.0
2023-08-21 15:00:00,43.02,43.08,42.98,43.06,46008.0,41.3678,41.4255,41.3294,41.4063,46008.0
2023-08-21 15:10:00,43.06,43.16,43.03,43.16,83766.0,41.4063,41.5025,41.3775,41.5025,83766.0
2023-08-21 15:20:00,43.16,43.22,43.13,43.19,85088.0,41.5025,41.5602,41.4736,41.5313,85088.0
2023-08-21 15:30:00,43.19,43.25,43.17,43.2,101728.0,41.5313,41.589,41.5121,41.5409,101728.0
2023-08-21 15:40:00,43.19,43.24,43.16,43.16,100319.0,41.5313,41.5794,41.5025,41.5025,100319.0
2023-08-21 15:50:00,43.16,43.18,43.01,43.04,392717.0,41.5025,41.5217,41.3582,41.3871,392717.0
2023-08-22 09:30:00,43.02,43.44,43.02,43.19,120328.0,41.3678,41.7717,41.3678,41.5313,120328.0
2023-08-22 09:40:00,43.2,43.24,43.09,43.19,78057.0,41.5409,41.5794,41.4351,41.5313,78057.0
2023-08-22 09:50:00,43.2,43.23,43.03,43.13,65545.0,41.5409,41.5698,41.3775,41.4736,65545.0
2023-08-22 10:00:00,43.12,43.28,43.09,43.2,81690.0,41.464,41.6178,41.4351,41.5409,81690.0
2023-08-22 10:10:00,43.2,43.26,43.19,43.25,34100.0,41.5409,41.5986,41.5313,41.589,34100.0
2023-08-22 10:20:00,43.24,43.29,43.19,43.25,37194.0,41.5794,41.6275,41.5313,41.589,37194.0
2023-08-22 10:30:00,43.24,43.3,43.19,43.25,51505.0,41.5794,41.6371,41.5313,41.589,51505.0
2023-08-22 10:40:00,43.26,43.33,43.24,43.28,50044.0,41.5986,41.6659,41.5794,41.6178,50044.0
2023-08-22 10:50:00,43.29,43.36,43.23,43.34,43426.0,41.6275,41.6948,41.5698,41.6755,43426.0
2023-08-22 11:00:00,43.35,43.48,43.34,43.46,46638.0,41.6852,41.8102,41.6755,41.7909,46638.0
2023-08-22 11:10:00,43.45,43.51,43.41,43.5,70745.0,41.7813,41.839,41.7429,41.8294,70745.0
2023-08-22 11:20:00,43.5,43.56,43.47,43.54,45028.0,41.8294,41.8871,41.8006,41.8679,45028.0
2023-08-22 11:30:00,43.54,43.56,43.45,43.46,87015.0,41.8679,41.8871,41.7813,41.7909,87015.0
2023-08-22 11:40:00,43.47,43.5,43.43,43.47,41218.0,41.8006,41.8294,41.7621,41.8006,41218.0
2023-08-22 11:50:00,43.47,43.48,43.41,43.46,30208.0,41.8006,41.8102,41.7429,41.7909,30208.0
2023-08-22 12:00:00,43.46,43.48,43.42,43.47,35811.0,41.7909,41.8102,41.7525,41.8006,35811.0
2023-08-22 12:10:00,43.48,43.5,43.44,43.47,35112.0,41.8102,41.8294,41.7717,41.8006,35112.0
2023-08-22 12:20:00,43.48,43.49,43.44,43.48,32287.0,41.8102,41.8198,41.7717,41.8102,32287.0
2023-08-22 12:30:00,43.49,43.51,43.37,43.44,29881.0,41.8198,41.839,41.7044,41.7717,29881.0
2023-08-22 12:40:00,43.44,43.49,43.43,43.43,29840.0,41.7717,41.8198,41.7621,41.7621,29840.0
2023-08-22 12:50:00,43.44,43.49,43.36,43.37,44846.0,41.7717,41.8198,41.6948,41.7044,44846.0
2023-08-22 13:00:00,43.37,43.37,43.24,43.3,52601.0,41.7044,41.7044,41.5794,41.6371,52601.0
2023-08-22 13:10:00,43.31,43.33,43.26,43.31,40151.0,41.6467,41.6659,41.5986,41.6467,40151.0
2023-08-22 13:20:00,43.32,43.37,43.31,43.35,25943.0,41.6563,41.7044,41.6467,41.6852,25943.0
2023-08-22 13:30:00,43.34,43.37,43.3,43.32,54285.0,41.6755,41.7044,41.6371,41.6563,54285.0
2023-08-22 13:40:00,43.32,43.35,43.31,43.33,36740.0,41.6563,41.6852,41.6467,41.6659,36740.0
2023-08-22 13:50:00,43.33,43.34,43.29,43.32,28122.0,41.6659,41.6755,41.6275,41.6563,28122.0
2023-08-22 14:00:00,43.32,43.35,43.25,43.34,39456.0,41.6563,41.6852,41.589,41.6755,39456.0
2023-08-22 14:10:00,43.35,43.37,43.24,43.24,46599.0,41.6852,41.7044,41.5794,41.5794,46599.0
2023-08-22 14:20:00,43.25,43.34,43.22,43.34,33995.0,41.589,41.6755,41.5602,41.6755,33995.0
2023-08-22 14:30:00,43.33,43.35,43.31,43.34,47507.0,41.6659,41.6852,41.6467,41.6755,47507.0
2023-08-22 14:40:00,43.33,43.34,43.26,43.29,57191.0,41.6659,41.6755,41.5986,41.6275,57191.0
2023-08-22 14:50:00,43.28,43.29,43.21,43.25,44905.0,41.6178,41.6275,41.5505,41.589,44905.0
2023-08-22 15:00:00,43.26,43.4,43.24,43.4,62353.0,41.5986,41.7332,41.5794,41.7332,62353.0
2023-08-22 15:10:00,43.4,43.46,43.38,43.38,79663.0,41.7332,41.7909,41.714,41.714,79663.0
2023-08-22 15:20:00,43.37,43.46,43.35,43.37,80787.0,41.7044,41.7909,41.6852,41.7044,80787.0
2023-08-22 15:30:00,43.37,43.37,43.31,43.33,94760.0,41.7044,41.7044,41.6467,41.6659,94760.0
2023-08-22 15:40:00,43.34,43.4,43.32,43.33,108132.0,41.6755,41.7332,41.6563,41.6659,108132.0
2023-08-22 15:50:00,43.33,43.42,43.26,43.28,470638.0,41.6659,41.7525,41.5986,41.6178,470638.0
2023-08-23 09:30:00,43.37,43.57,43.24,43.52,73308.0,41.7044,41.8967,41.5794,41.8486,73308.0
2023-08-23 09:40:00,43.52,43.68,43.46,43.48,95759.0,41.8486,42.0025,41.7909,41.8102,95759.0
2023-08-23 09:50:00,43.49,43.52,43.33,43.44,107215.0,41.8198,41.8486,41.6659,41.7717,107215.0
2023-08-23 10:00:00,43.44,43.61,43.43,43.61,68808.0,41.7717,41.9352,41.7621,41.9352,68808.0
2023-08-23 10:10:00,43.61,43.78,43.59,43.77,81328.0,41.9352,42.0986,41.9159,42.089,81328.0
2023-08-23 10:20:00,43.77,43.78,43.66,43.75,51191.0,42.089,42.0986,41.9833,42.0698,51191.0
2023-08-23 10:30:00,43.75,43.79,43.69,43.72,41451.0,42.0698,42.1083,42.0121,42.041,41451.0
2023-08-23 10:40:00,43.71,43.82,43.7,43.8,44848.0,42.0313,42.1371,42.0217,42.1179,44848.0
2023-08-23 10:50:00,43.79,43.89,43.78,43.87,52095.0,42.1083,42.2044,42.0986,42.1852,52095.0
2023-08-23 11:00:00,43.87,43.95,43.85,43.94,58269.0,42.1852,42.2621,42.166,42.2525,58269.0
2023-08-23 11:10:00,43.94,43.98,43.9,43.94,48547.0,42.2525,42.291,42.214,42.2525,48547.0
2023-08-23 11:20:00,43.94,43.95,43.9,43.91,38903.0,42.2525,42.2621,42.214,42.2237,38903.0
2023-08-23 11:30:00,43.91,43.94,43.84,43.87,71292.0,42.2237,42.2525,42.1563,42.1852,71292.0
2023-08-23 11:40:00,43.87,43.91,43.82,43.86,39235.0,42.1852,42.2237,42.1371,42.1756,39235.0
2023-08-23 11:50:00,43.86,43.89,43.82,43.87,51679.0,42.1756,42.2044,42.1371,42.1852,51679.0
2023-08-23 12:00:00,43.87,43.92,43.84,43.89,57242.0,42.1852,42.2333,42.1563,42.2044,57242.0
2023-08-23 12:10:00,43.89,43.98,43.87,43.97,55258.0,42.2044,42.291,42.1852,42.2813,55258.0
2023-08-23 12:20:00,43.97,44.07,43.95,44.04,71691.0,42.2813,42.3775,42.2621,42.3487,71691.0
2023-08-23 12:30:00,44.04,44.06,44.0,44.04,53430.0,42.3487,42.3679,42.3102,42.3487,53430.0
2023-08-23 12:40:00,44.05,44.08,44.02,44.05,39510.0,42.3583,42.3871,42.3294,42.3583,39510.0
2023-08-23 12:50:00,44.05,44.07,43.98,44.01,54714.0,42.3583,42.3775,42.291,42.3198,54714.0
2023-08-23 13:00:00,44.02,44.06,44.0,44.02,30694.0,42.3294,42.3679,42.3102,42.3294,30694.0
2023-08-23 13:10:00,44.02,44.06,43.96,44.05,42888.0,42.3294,42.3679,42.2717,42.3583,42888.0
2023-08-23 13:20:00,44.05,44.06,44.01,44.05,36442.0,42.3583,42.3679,42.3198,42.3583,36442.0
2023-08-23 13:30:00,44.05,44.07,43.98,44.0,38268.0,42.3583,42.3775,42.291,42.3102,38268.0
2023-08-23 13:40:00,43.99,44.03,43.97,44.02,28366.0,42.3006,42.339,42.2813,42.3294,28366.0
2023-08-23 13:50:00,44.02,44.05,44.0,44.04,40728.0,42.3294,42.3583,42.3102,42.3487,40728.0
2023-08-23 14:00:00,44.04,44.06,44.0,44.01,34669.0,42.3487,42.3679,42.3102,42.3198,34669.0
2023-08-23 14:10:00,44.01,44.01,43.89,43.9,44284.0,42.3198,42.3198,42.2044,42.214,44284.0
2023-08-23 14:20:00,43.9,43.98,43.88,43.96,38566.0,42.214,42.291,42.1948,42.2717,38566.0
2023-08-23 14:30:00,43.96,43.97,43.87,43.9,55321.0,42.2717,42.2813,42.1852,42.214,55321.0
2023-08-23 14:40:00,43.91,44.05,43.89,44.03,123958.0,42.2237,42.3583,42.2044,42.339,123958.0
2023-08-23 14:50:00,44.04,44.15,44.02,44.09,99512.0,42.3487,42.4544,42.3294,42.3967,99512.0
2023-08-23 15:00:00,44.09,44.16,44.08,44.14,77311.0,42.3967,42.4641,42.3871,42.4448,77311.0
2023-08-23 15:10:00,44.13,44.2,44.12,44.16,81185.0,42.4352,42.5025,42.4256,42.4641,81185.0
2023-08-23 15:20:00,44.17,44.17,44.11,44.13,71274.0,42.4737,42.4737,42.416,42.4352,71274.0
2023-08-23 15:30:00,44.14,44.14,44.05,44.09,124183.0,42.4448,42.4448,42.3583,42.3967,124183.0
2023-08-23 15:40:00,44.09,44.1,43.99,43.99,119438.0,42.3967,42.4064,42.3006,42.3006,119438.0
2023-08-23 15:50:00,43.99,44.0,43.85,43.91,710051.0,42.3006,42.3102,42.166,42.2237,710051.0
2023-08-24 09:30:00,43.87,44.21,43.87,44.12,91135.0,42.1852,42.5121,42.1852,42.4256,91135.0
2023-08-24 09:40:00,44.12,44.14,43.96,44.1,57465.0,42.4256,42.4448,42.2717,42.4064,57465.0
2023-08-24 09:50:00,44.08,44.18,44.03,44.17,40251.0,42.3871,42.4833,42.339,42.4737,40251.0
2023-08-24 10:00:00,44.18,44.24,43.86,43.88,59009.0,42.4833,42.541,42.1756,42.1948,59009.0
2023-08-24 10:10:00,43.88,43.88,43.71,43.79,59767.0,42.1948,42.1948,42.0313,42.1083,59767.0
2023-08-24 10:20:00,43.79,43.84,43.71,43.71,47563.0,42.1083,42.1563,42.0313,42.0313,47563.0
2023-08-24 10:30:00,43.69,43.78,43.58,43.77,59859.0,42.0121,42.0986,41.9063,42.089,59859.0
2023-08-24 10:40:00,43.78,43.8,43.63,43.66,33540.0,42.0986,42.1179,41.9544,41.9833,33540.0
2023-08-24 10:50:00,43.66,43.78,43.66,43.68,31834.0,41.9833,42.0986,41.9833,42.0025,31834.0
2023-08-24 11:00:00,43.67,43.68,43.61,43.67,49340.0,41.9929,42.0025,41.9352,41.9929,49340.0
2023-08-24 11:10:00,43.66,43.67,43.57,43.64,43408.0,41.9833,41.9929,41.8967,41.964,43408.0
2023-08-24 11:20:00,43.63,43.66,43.59,43.64,29358.0,41.9544,41.9833,41.9159,41.964,29358.0
2023-08-24 11:30:00,43.64,43.64,43.52,43.53,35792.0,41.964,41.964,41.8486,41.8582,35792.0
2023-08-24 11:40:00,43.54,43.56,43.47,43.48,34186.0,41.8679,41.8871,41.8006,41.8102,34186.0
2023-08-24 11:50:00,43.47,43.48,43.43,43.44,42396.0,41.8006,41.8102,41.7621,41.7717,42396.0
2023-08-24 12:00:00,43.44,43.48,43.4,43.41,35737.0,41.7717,41.8102,41.7332,41.7429,35737.0
2023-08-24 12:10:00,43.41,43.42,43.27,43.28,55796.0,41.7429,41.7525,41.6082,41.6178,55796.0
2023-08-24 12:20:00,43.27,43.41,43.27,43.36,49348.0,41.6082,41.7429,41.6082,41.6948,49348.0
2023-08-24 12:30:00,43.35,43.43,43.35,43.41,34297.0,41.6852,41.7621,41.6852,41.7429,34297.0
2023-08-24 12:40:00,43.41,43.44,43.36,43.4,40070.0,41.7429,41.7717,41.6948,41.7332,40070.0
2023-08-24 12:50:00,43.4,43.43,43.34,43.37,28958.0,41.7332,41.7621,41.6755,41.7044,28958.0
2023-08-24 13:00:00,43.37,43.39,43.32,43.34,35991.0,41.7044,41.7236,41.6563,41.6755,35991.0
2023-08-24 13:10:00,43.34,43.35,43.24,43.24,35315.0,41.6755,41.6852,41.5794,41.5794,35315.0
2023-08-24 13:20:00,43.24,43.39,43.23,43.33,55572.0,41.5794,41.7236,41.5698,41.6659,55572.0
2023-08-24 13:30:00,43.33,43.34,43.27,43.32,29658.0,41.6659,41.6755,41.6082,41.6563,29658.0
2023-08-24 13:40:00,43.32,43.33,43.27,43.3,36109.0,41.6563,41.6659,41.6082,41.6371,36109.0
2023-08-24 13:50:00,43.3,43.3,43.25,43.27,35819.0,41.6371,41.6371,41.589,41.6082,35819.0
2023-08-24 14:00:00,43.27,43.35,43.24,43.33,59741.0,41.6082,41.6852,41.5794,41.6659,59741.0
2023-08-24 14:10:00,43.33,43.37,43.3,43.34,43643.0,41.6659,41.7044,41.6371,41.6755,43643.0
2023-08-24 14:20:00,43.33,43.35,43.29,43.32,49629.0,41.6659,41.6852,41.6275,41.6563,49629.0
2023-08-24 14:30:00,43.32,43.36,43.3,43.36,86330.0,41.6563,41.6948,41.6371,41.6948,86330.0
2023-08-24 14:40:00,43.37,43.39,43.33,43.34,52865.0,41.7044,41.7236,41.6659,41.6755,52865.0
2023-08-24 14:50:00,43.35,43.42,43.31,43.41,51739.0,41.6852,41.7525,41.6467,41.7429,51739.0
2023-08-24 15:00:00,43.41,43.43,43.39,43.41,54496.0,41.7429,41.7621,41.7236,41.7429,54496.0
2023-08-24 15:10:00,43.41,43.5,43.38,43.46,66035.0,41.7429,41.8294,41.714,41.7909,66035.0
2023-08-24 15:20:00,43.47,43.5,43.43,43.47,71524.0,41.8006,41.8294,41.7621,41.8006,71524.0
2023-08-24 15:30:00,43.47,43.48,43.39,43.41,108030.0,41.8006,41.8102,41.7236,41.7429,108030.0
2023-08-24 15:40:00,43.41,43.44,43.25,43.3,139661.0,41.7429,41.7717,41.589,41.6371,139661.0
2023-08-24 15:50:00,43.3,43.31,43.11,43.15,627345.0,41.6371,41.6467,41.4544,41.4928,627345.0
2023-08-25 09:30:00,43.71,44.27,43.71,44.23,366373.0,42.0313,42.5698,42.0313,42.5314,366373.0
2023-08-25 09:40:00,44.23,44.35,44.15,44.22,200335.0,42.5314,42.6468,42.4544,42.5217,200335.0
2023-08-25 09:50:00,44.22,44.31,44.2,44.29,237797.0,42.5217,42.6083,42.5025,42.5891,237797.0
2023-08-25 10:00:00,44.29,44.33,43.78,43.83,153195.0,42.5891,42.6275,42.0986,42.1467,153195.0
2023-08-25 10:10:00,43.84,44.09,43.84,43.87,150931.0,42.1563,42.3967,42.1563,42.1852,150931.0
2023-08-25 10:20:00,43.89,43.9,43.67,43.69,71139.0,42.2044,42.214,41.9929,42.0121,71139.0
2023-08-25 10:30:00,43.69,43.71,43.57,43.67,78815.0,42.0121,42.0313,41.8967,41.9929,78815.0
2023-08-25 10:40:00,43.66,43.74,43.5,43.52,73957.0,41.9833,42.0602,41.8294,41.8486,73957.0
2023-08-25 10:50:00,43.52,43.55,43.45,43.54,81056.0,41.8486,41.8775,41.7813,41.8679,81056.0
2023-08-25 11:00:00,43.54,43.65,43.5,43.59,89593.0,41.8679,41.9736,41.8294,41.9159,89593.0
2023-08-25 11:10:00,43.61,43.66,43.52,43.57,128637.0,41.9352,41.9833,41.8486,41.8967,128637.0
2023-08-25 11:20:00,43.57,43.74,43.46,43.72,90997.0,41.8967,42.0602,41.7909,42.041,90997.0
2023-08-25 11:30:00,43.71,43.78,43.63,43.69,73953.0,42.0313,42.0986,41.9544,42.0121,73953.0
2023-08-25 11:40:00,43.7,43.7,43.59,43.64,43453.0,42.0217,42.0217,41.9159,41.964,43453.0
2023-08-25 11:50:00,43.64,43.69,43.52,43.54,47275.0,41.964,42.0121,41.8486,41.8679,47275.0
2023-08-25 12:00:00,43.53,43.59,43.4,43.41,43524.0,41.8582,41.9159,41.7332,41.7429,43524.0
2023-08-25 12:10:00,43.4,43.49,43.38,43.48,47158.0,41.7332,41.8198,41.714,41.8102,47158.0
2023-08-25 12:20:00,43.49,43.63,43.47,43.61,41912.0,41.8198,41.9544,41.8006,41.9352,41912.0
2023-08-25 12:30:00,43.62,43.7,43.6,43.67,37741.0,41.9448,42.0217,41.9256,41.9929,37741.0
2023-08-25 12:40:00,43.66,43.69,43.53,43.55,63174.0,41.9833,42.0121,41.8582,41.8775,63174.0
2023-08-25 12:50:00,43.55,43.61,43.53,43.58,49020.0,41.8775,41.9352,41.8582,41.9063,49020.0
2023-08-25 13:00:00,43.58,43.61,43.53,43.55,52554.0,41.9063,41.9352,41.8582,41.8775,52554.0
2023-08-25 13:10:00,43.55,43.58,43.47,43.5,51502.0,41.8775,41.9063,41.8006,41.8294,51502.0
2023-08-25 13:20:00,43.5,43.53,43.45,43.52,49705.0,41.8294,41.8582,41.7813,41.8486,49705.0
2023-08-25 13:30:00,43.51,43.51,43.38,43.39,42526.0,41.839,41.839,41.714,41.7236,42526.0
2023-08-25 13:40:00,43.39,43.48,43.38,43.46,37023.0,41.7236,41.8102,41.714,41.7909,37023.0
2023-08-25 13:50:00,43.47,43.52,43.45,43.51,34945.0,41.8006,41.8486,41.7813,41.839,34945.0
2023-08-25 14:00:00,43.5,43.58,43.47,43.55,47883.0,41.8294,41.9063,41.8006,41.8775,47883.0
2023-08-25 14:10:00,43.55,43.59,43.51,43.59,49242.0,41.8775,41.9159,41.839,41.9159,49242.0
2023-08-25 14:20:00,43.59,43.67,43.57,43.62,76423.0,41.9159,41.9929,41.8967,41.9448,76423.0
2023-08-25 14:30:00,43.63,43.67,43.57,43.62,56797.0,41.9544,41.9929,41.8967,41.9448,56797.0
2023-08-25 14:40:00,43.63,43.7,43.63,43.66,37408.0,41.9544,42.0217,41.9544,41.9833,37408.0
2023-08-25 14:50:00,43.66,43.71,43.63,43.69,30471.0,41.9833,42.0313,41.9544,42.0121,30471.0
2023-08-25 15:00:00,43.7,43.76,43.66,43.71,75490.0,42.0217,42.0794,41.9833,42.0313,75490.0
2023-08-25 15:10:00,43.72,43.79,43.71,43.76,61904.0,42.041,42.1083,42.0313,42.0794,61904.0
2023-08-25 15:20:00,43.76,43.82,43.76,43.76,65925.0,42.0794,42.1371,42.0794,42.0794,65925.0
2023-08-25 15:30:00,43.76,43.8,43.74,43.77,97319.0,42.0794,42.1179,42.0602,42.089,97319.0
2023-08-25 15:40:00,43.77,43.83,43.72,43.73,144183.0,42.089,42.1467,42.041,42.0506,144183.0
2023-08-25 15:50:00,43.72,43.74,43.55,43.59,872356.0,42.041,42.0602,41.8775,41.9159,872356.0
2023-08-28 09:30:00,43.84,43.95,43.72,43.76,113579.0,42.1563,42.2621,42.041,42.0794,113579.0
2023-08-28 09:40:00,43.76,43.88,43.63,43.86,67914.0,42.0794,42.1948,41.9544,42.1756,67914.0
2023-08-28 09:50:00,43.86,44.02,43.79,43.99,60812.0,42.1756,42.3294,42.1083,42.3006,60812.0
2023-08-28 10:00:00,44.0,44.05,43.94,43.96,80938.0,42.3102,42.3583,42.2525,42.2717,80938.0
2023-08-28 10:10:00,43.96,44.0,43.87,43.97,52914.0,42.2717,42.3102,42.1852,42.2813,52914.0
2023-08-28 10:20:00,43.96,44.02,43.95,43.99,32820.0,42.2717,42.3294,42.2621,42.3006,32820.0
2023-08-28 10:30:00,44.0,44.05,43.92,43.92,52540.0,42.3102,42.3583,42.2333,42.2333,52540.0
2023-08-28 10:40:00,43.92,43.92,43.85,43.86,36314.0,42.2333,42.2333,42.166,42.1756,36314.0
2023-08-28 10:50:00,43.86,43.87,43.73,43.82,48086.0,42.1756,42.1852,42.0506,42.1371,48086.0
2023-08-28 11:00:00,43.81,43.82,43.65,43.66,46944.0,42.1275,42.1371,41.9736,41.9833,46944.0
2023-08-28 11:10:00,43.66,43.69,43.61,43.64,51275.0,41.9833,42.0121,41.9352,41.964,51275.0
2023-08-28 11:20:00,43.64,43.69,43.6,43.66,55297.0,41.964,42.0121,41.9256,41.9833,55297.0
2023-08-28 11:30:00,43.67,43.78,43.66,43.77,58129.0,41.9929,42.0986,41.9833,42.089,58129.0
2023-08-28 11:40:00,43.76,43.76,43.63,43.71,42282.0,42.0794,42.0794,41.9544,42.0313,42282.0
2023-08-28 11:50:00,43.71,43.77,43.69,43.77,53771.0,42.0313,42.089,42.0121,42.089,53771.0
2023-08-28 12:00:00,43.77,43.77,43.69,43.75,33579.0,42.089,42.089,42.0121,42.0698,33579.0
2023-08-28 12:10:00,43.75,43.8,43.72,43.75,34691.0,42.0698,42.1179,42.041,42.0698,34691.0
2023-08-28 12:20:00,43.74,43.8,43.72,43.8,26693.0,42.0602,42.1179,42.041,42.1179,26693.0
2023-08-28 12:30:00,43.79,43.79,43.68,43.76,22839.0,42.1083,42.1083,42.0025,42.0794,22839.0
2023-08-28 12:40:00,43.75,43.8,43.71,43.8,22423.0,42.0698,42.1179,42.0313,42.1179,22423.0
2023-08-28 12:50:00,43.8,43.84,43.77,43.83,30406.0,42.1179,42.1563,42.089,42.1467,30406.0
2023-08-28 13:00:00,43.85,43.9,43.78,43.8,43195.0,42.166,42.214,42.0986,42.1179,43195.0
2023-08-28 13:10:00,43.8,43.81,43.7,43.71,40191.0,42.1179,42.1275,42.0217,42.0313,40191.0
2023-08-28 13:20:00,43.71,43.75,43.69,43.74,29053.0,42.0313,42.0698,42.0121,42.0602,29053.0
2023-08-28 13:30:00,43.75,43.77,43.68,43.71,34331.0,42.0698,42.089,42.0025,42.0313,34331.0
2023-08-28 13:40:00,43.71,43.71,43.61,43.64,31257.0,42.0313,42.0313,41.9352,41.964,31257.0
2023-08-28 13:50:00,43.64,43.66,43.55,43.6,36838.0,41.964,41.9833,41.8775,41.9256,36838.0
2023-08-28 14:00:00,43.61,43.65,43.57,43.65,35163.0,41.9352,41.9736,41.8967,41.9736,35163.0
2023-08-28 14:10:00,43.64,43.66,43.59,43.59,35467.0,41.964,41.9833,41.9159,41.9159,35467.0
2023-08-28 14:20:00,43.59,43.62,43.56,43.58,31783.0,41.9159,41.9448,41.8871,41.9063,31783.0
2023-08-28 14:30:00,43.59,43.65,43.57,43.63,42564.0,41.9159,41.9736,41.8967,41.9544,42564.0
2023-08-28 14:40:00,43.63,43.69,43.59,43.69,36823.0,41.9544,42.0121,41.9159,42.0121,36823.0
2023-08-28 14:50:00,43.69,43.72,43.67,43.69,39341.0,42.0121,42.041,41.9929,42.0121,39341.0
2023-08-28 15:00:00,43.7,43.82,43.68,43.82,40769.0,42.0217,42.1371,42.0025,42.1371,40769.0
2023-08-28 15:10:00,43.82,43.87,43.78,43.86,62725.0,42.1371,42.1852,42.0986,42.1756,62725.0
2023-08-28 15:20:00,43.86,43.91,43.8,43.88,153070.0,42.1756,42.2237,42.1179,42.1948,153070.0
2023-08-28 15:30:00,43.88,43.95,43.82,43.93,123432.0,42.1948,42.2621,42.1371,42.2429,123432.0
2023-08-28 15:40:00,43.92,44.01,43.86,43.95,140199.0,42.2333,42.3198,42.1756,42.2621,140199.0
2023-08-28 15:50:00,43.94,43.96,43.78,43.89,591342.0,42.2525,42.2717,42.0986,42.2044,591342.0
2023-08-29 09:30:00,44.01,44.23,43.92,44.23,84816.0,42.3198,42.5314,42.2333,42.5314,84816.0
2023-08-29 09:40:00,44.23,44.26,44.02,44.05,69449.0,42.5314,42.5602,42.3294,42.3583,69449.0
2023-08-29 09:50:00,44.05,44.09,43.92,44.03,58288.0,42.3583,42.3967,42.2333,42.339,58288.0
2023-08-29 10:00:00,44.04,44.19,44.01,44.18,89671.0,42.3487,42.4929,42.3198,42.4833,89671.0
2023-08-29 10:10:00,44.18,44.38,44.13,44.35,83059.0,42.4833,42.6756,42.4352,42.6468,83059.0
2023-08-29 10:20:00,44.35,44.5,44.34,44.48,72434.0,42.6468,42.791,42.6371,42.7718,72434.0
2023-08-29 10:30:00,44.48,44.59,44.45,44.46,79370.0,42.7718,42.8775,42.7429,42.7525,79370.0
2023-08-29 10:40:00,44.46,44.46,44.33,44.41,66552.0,42.7525,42.7525,42.6275,42.7045,66552.0
2023-08-29 10:50:00,44.41,44.45,44.31,44.39,49764.0,42.7045,42.7429,42.6083,42.6852,49764.0
2023-08-29 11:00:00,44.39,44.42,44.34,44.38,30577.0,42.6852,42.7141,42.6371,42.6756,30577.0
2023-08-29 11:10:00,44.39,44.43,44.36,44.38,36501.0,42.6852,42.7237,42.6564,42.6756,36501.0
2023-08-29 11:20:00,44.39,44.47,44.39,44.45,44176.0,42.6852,42.7621,42.6852,42.7429,44176.0
2023-08-29 11:30:00,44.44,44.55,44.44,44.55,38527.0,42.7333,42.8391,42.7333,42.8391,38527.0
2023-08-29 11:40:00,44.55,44.55,44.46,44.48,33506.0,42.8391,42.8391,42.7525,42.7718,33506.0
2023-08-29 11:50:00,44.48,44.54,44.48,44.53,38797.0,42.7718,42.8295,42.7718,42.8198,38797.0
2023-08-29 12:00:00,44.53,44.6,44.52,44.59,31519.0,42.8198,42.8872,42.8102,42.8775,31519.0
2023-08-29 12:10:00,44.6,44.66,44.56,44.66,39874.0,42.8872,42.9449,42.8487,42.9449,39874.0
2023-08-29 12:20:00,44.66,44.7,44.62,44.63,33903.0,42.9449,42.9833,42.9064,42.916,33903.0
2023-08-29 12:30:00,44.63,44.64,44.57,44.61,32342.0,42.916,42.9256,42.8583,42.8968,32342.0
2023-08-29 12:40:00,44.61,44.62,44.49,44.51,46232.0,42.8968,42.9064,42.7814,42.8006,46232.0
2023-08-29 12:50:00,44.51,44.57,44.5,44.55,34762.0,42.8006,42.8583,42.791,42.8391,34762.0
2023-08-29 13:00:00,44.55,44.6,44.52,44.57,45456.0,42.8391,42.8872,42.8102,42.8583,45456.0
2023-08-29 13:10:00,44.57,44.61,44.55,44.55,31152.0,42.8583,42.8968,42.8391,42.8391,31152.0
2023-08-29 13:20:00,44.56,44.61,44.56,44.61,32336.0,42.8487,42.8968,42.8487,42.8968,32336.0
2023-08-29 13:30:00,44.61,44.61,44.54,44.57,40459.0,42.8968,42.8968,42.8295,42.8583,40459.0
2023-08-29 13:40:00,44.57,44.64,44.54,44.63,56438.0,42.8583,42.9256,42.8295,42.916,56438.0
2023-08-29 13:50:00,44.63,44.63,44.48,44.51,63790.0,42.916,42.916,42.7718,42.8006,63790.0
2023-08-29 14:00:00,44.5,44.52,44.44,44.52,55320.0,42.791,42.8102,42.7333,42.8102,55320.0
2023-08-29 14:10:00,44.52,44.56,44.51,44.54,34141.0,42.8102,42.8487,42.8006,42.8295,34141.0
2023-08-29 14:20:00,44.54,44.59,44.51,44.54,40715.0,42.8295,42.8775,42.8006,42.8295,40715.0
2023-08-29 14:30:00,44.54,44.59,44.53,44.55,28945.0,42.8295,42.8775,42.8198,42.8391,28945.0
2023-08-29 14:40:00,44.55,44.58,44.53,44.53,25238.0,42.8391,42.8679,42.8198,42.8198,25238.0
2023-08-29 14:50:00,44.53,44.55,44.5,44.55,42156.0,42.8198,42.8391,42.791,42.8391,42156.0
2023-08-29 15:00:00,44.55,44.55,44.47,44.47,70754.0,42.8391,42.8391,42.7621,42.7621,70754.0
2023-08-29 15:10:00,44.48,44.48,44.38,44.43,86772.0,42.7718,42.7718,42.6756,42.7237,86772.0
2023-08-29 15:20:00,44.42,44.43,44.35,44.36,122816.0,42.7141,42.7237,42.6468,42.6564,122816.0
2023-08-29 15:30:00,44.35,44.37,44.31,44.32,115932.0,42.6468,42.666,42.6083,42.6179,115932.0
2023-08-29 15:40:00,44.32,44.36,44.27,44.33,98968.0,42.6179,42.6564,42.5698,42.6275,98968.0
2023-08-29 15:50:00,44.34,44.35,44.25,44.33,372398.0,42.6371,42.6468,42.5506,42.6275,372398.0
2023-08-30 09:30:00,44.32,44.54,44.32,44.53,76516.0,42.6179,42.8295,42.6179,42.8198,76516.0
2023-08-30 09:40:00,44.54,44.57,44.41,44.5,101364.0,42.8295,42.8583,42.7045,42.791,101364.0
2023-08-30 09:50:00,44.5,44.69,44.5,44.65,46147.0,42.791,42.9737,42.791,42.9352,46147.0
2023-08-30 10:00:00,44.65,44.65,44.56,44.59,40105.0,42.9352,42.9352,42.8487,42.8775,40105.0
2023-08-30 10:10:00,44.58,44.63,44.53,44.55,39850.0,42.8679,42.916,42.8198,42.8391,39850.0
2023-08-30 10:20:00,44.55,44.56,44.35,44.39,85124.0,42.8391,42.8487,42.6468,42.6852,85124.0
2023-08-30 10:30:00,44.4,44.46,44.34,44.44,58192.0,42.6948,42.7525,42.6371,42.7333,58192.0
2023-08-30 10:40:00,44.43,44.45,44.38,44.38,50953.0,42.7237,42.7429,42.6756,42.6756,50953.0
2023-08-30 10:50:00,44.37,44.44,44.35,44.4,39469.0,42.666,42.7333,42.6468,42.6948,39469.0
2023-08-30 11:00:00,44.4,44.42,44.33,44.34,41640.0,42.6948,42.7141,42.6275,42.6371,41640.0
2023-08-30 11:10:00,44.34,44.39,44.33,44.37,32573.0,42.6371,42.6852,42.6275,42.666,32573.0
2023-08-30 11:20:00,44.37,44.37,44.25,44.32,41199.0,42.666,42.666,42.5506,42.6179,41199.0
2023-08-30 11:30:00,44.32,44.4,44.3,44.39,25064.0,42.6179,42.6948,42.5987,42.6852,25064.0
2023-08-30 11:40:00,44.39,44.44,44.36,44.38,29368.0,42.6852,42.7333,42.6564,42.6756,29368.0
2023-08-30 11:50:00,44.38,44.39,44.31,44.38,38964.0,42.6756,42.6852,42.6083,42.6756,38964.0
2023-08-30 12:00:00,44.37,44.4,44.33,44.38,22685.0,42.666,42.6948,42.6275,42.6756,22685.0
2023-08-30 12:10:00,44.38,44.48,44.35,44.48,31270.0,42.6756,42.7718,42.6468,42.7718,31270.0
2023-08-30 12:20:00,44.48,44.52,44.47,44.51,15881.0,42.7718,42.8102,42.7621,42.8006,15881.0
2023-08-30 12:30:00,44.52,44.52,44.46,44.49,31679.0,42.8102,42.8102,42.7525,42.7814,31679.0
2023-08-30 12:40:00,44.5,44.62,44.49,44.53,21386.0,42.791,42.9064,42.7814,42.8198,21386.0
2023-08-30 12:50:00,44.54,44.56,44.48,44.55,25128.0,42.8295,42.8487,42.7718,42.8391,25128.0
2023-08-30 13:00:00,44.55,44.55,44.51,44.53,14551.0,42.8391,42.8391,42.8006,42.8198,14551.0
2023-08-30 13:10:00,44.53,44.59,44.52,44.58,19452.0,42.8198,42.8775,42.8102,42.8679,19452.0
2023-08-30 13:20:00,44.57,44.59,44.53,44.53,18979.0,42.8583,42.8775,42.8198,42.8198,18979.0
2023-08-30 13:30:00,44.52,44.59,44.52,44.59,11627.0,42.8102,42.8775,42.8102,42.8775,11627.0
2023-08-30 13:40:00,44.59,44.62,44.58,44.61,35446.0,42.8775,42.9064,42.8679,42.8968,35446.0
2023-08-30 13:50:00,44.6,44.61,44.55,44.61,22887.0,42.8872,42.8968,42.8391,42.8968,22887.0
2023-08-30 14:00:00,44.61,44.61,44.57,44.61,17865.0,42.8968,42.8968,42.8583,42.8968,17865.0
2023-08-30 14:10:00,44.61,44.68,44.58,44.63,48874.0,42.8968,42.9641,42.8679,42.916,48874.0
2023-08-30 14:20:00,44.63,44.66,44.59,44.64,27873.0,42.916,42.9449,42.8775,42.9256,27873.0
2023-08-30 14:30:00,44.64,44.7,44.62,44.7,25366.0,42.9256,42.9833,42.9064,42.9833,25366.0
2023-08-30 14:40:00,44.7,44.75,44.69,44.73,21336.0,42.9833,43.0314,42.9737,43.0122,21336.0
2023-08-30 14:50:00,44.73,44.75,44.73,44.75,29200.0,43.0122,43.0314,43.0122,43.0314,29200.0
2023-08-30 15:00:00,44.75,44.79,44.74,44.78,40733.0,43.0314,43.0699,43.0218,43.0602,40733.0
2023-08-30 15:10:00,44.79,44.81,44.74,44.8,49669.0,43.0699,43.0891,43.0218,43.0795,49669.0
2023-08-30 15:20:00,44.8,44.81,44.76,44.79,85893.0,43.0795,43.0891,43.041,43.0699,85893.0
2023-08-30 15:30:00,44.79,44.81,44.75,44.8,106806.0,43.0699,43.0891,43.0314,43.0795,106806.0
2023-08-30 15:40:00,44.8,44.87,44.8,44.87,130978.0,43.0795,43.1468,43.0795,43.1468,130978.0
2023-08-30 15:50:00,44.86,44.86,44.7,44.77,546401.0,43.1372,43.1372,42.9833,43.0506,546401.0
2023-08-31 09:30:00,44.69,44.88,44.55,44.86,154082.0,43.2136,43.3973,43.0782,43.378,154082.0
2023-08-31 09:40:00,44.85,44.89,44.68,44.83,68298.0,43.3683,43.407,43.2039,43.349,68298.0
2023-08-31 09:50:00,44.86,44.87,44.78,44.84,75071.0,43.378,43.3877,43.3006,43.3587,75071.0
2023-08-31 10:00:00,44.84,44.89,44.73,44.87,235644.0,43.3587,43.407,43.2523,43.3877,235644.0
2023-08-31 10:10:00,44.87,44.93,44.84,44.87,48300.0,43.3877,43.4457,43.3587,43.3877,48300.0
2023-08-31 10:20:00,44.88,44.94,44.85,44.85,113668.0,43.3973,43.4554,43.3683,43.3683,113668.0
2023-08-31 10:30:00,44.86,44.92,44.83,44.89,46730.0,43.378,43.436,43.349,43.407,46730.0
2023-08-31 10:40:00,44.88,44.92,44.81,44.87,68439.0,43.3973,43.436,43.3296,43.3877,68439.0
2023-08-31 10:50:00,44.86,44.91,44.8,44.91,45085.0,43.378,43.4263,43.32,43.4263,45085.0
2023-08-31 11:00:00,44.91,44.94,44.88,44.91,39153.0,43.4263,43.4554,43.3973,43.4263,39153.0
2023-08-31 11:10:00,44.91,44.98,44.88,44.89,46505.0,43.4263,43.494,43.3973,43.407,46505.0
2023-08-31 11:20:00,44.89,44.97,44.86,44.97,32927.0,43.407,43.4844,43.378,43.4844,32927.0
2023-08-31 11:30:00,44.97,44.97,44.88,44.93,37720.0,43.4844,43.4844,43.3973,43.4457,37720.0
2023-08-31 11:40:00,44.93,44.97,44.88,44.89,24109.0,43.4457,43.4844,43.3973,43.407,24109.0
2023-08-31 11:50:00,44.88,44.94,44.87,44.94,47110.0,43.3973,43.4554,43.3877,43.4554,47110.0
2023-08-31 12:00:00,44.93,44.94,44.88,44.91,32235.0,43.4457,43.4554,43.3973,43.4263,32235.0
2023-08-31 12:10:00,44.91,44.99,44.91,44.98,31076.0,43.4263,43.5037,43.4263,43.494,31076.0
2023-08-31 12:20:00,44.98,45.1,44.96,45.09,175548.0,43.494,43.6101,43.4747,43.6004,175548.0
2023-08-31 12:30:00,45.09,45.17,45.05,45.15,90930.0,43.6004,43.6778,43.5617,43.6584,90930.0
2023-08-31 12:40:00,45.15,45.2,45.03,45.08,71033.0,43.6584,43.7068,43.5424,43.5907,71033.0
2023-08-31 12:50:00,45.09,45.14,45.07,45.14,52951.0,43.6004,43.6487,43.5811,43.6487,52951.0
2023-08-31 13:00:00,45.14,45.22,45.09,45.22,47701.0,43.6487,43.7261,43.6004,43.7261,47701.0
2023-08-31 13:10:00,45.22,45.31,45.21,45.3,48033.0,43.7261,43.8131,43.7164,43.8035,48033.0
2023-08-31 13:20:00,45.29,45.33,45.26,45.33,32739.0,43.7938,43.8325,43.7648,43.8325,32739.0
2023-08-31 13:30:00,45.33,45.34,45.26,45.28,49204.0,43.8325,43.8421,43.7648,43.7841,49204.0
2023-08-31 13:40:00,45.28,45.32,45.26,45.28,47246.0,43.7841,43.8228,43.7648,43.7841,47246.0
2023-08-31 13:50:00,45.29,45.31,45.23,45.23,77384.0,43.7938,43.8131,43.7358,43.7358,77384.0
2023-08-31 14:00:00,45.23,45.29,45.22,45.25,58271.0,43.7358,43.7938,43.7261,43.7551,58271.0
2023-08-31 14:10:00,45.25,45.27,45.21,45.23,54052.0,43.7551,43.7745,43.7164,43.7358,54052.0
2023-08-31 14:20:00,45.22,45.24,45.18,45.21,61582.0,43.7261,43.7454,43.6874,43.7164,61582.0
2023-08-31 14:30:00,45.22,45.24,45.15,45.16,65648.0,43.7261,43.7454,43.6584,43.6681,65648.0
2023-08-31 14:40:00,45.15,45.18,45.07,45.08,62479.0,43.6584,43.6874,43.5811,43.5907,62479.0
2023-08-31 14:50:00,45.08,45.11,45.05,45.1,62692.0,43.5907,43.6197,43.5617,43.6101,62692.0
2023-08-31 15:00:00,45.11,45.19,45.09,45.19,47229.0,43.6197,43.6971,43.6004,43.6971,47229.0
2023-08-31 15:10:00,45.19,45.23,45.16,45.18,54850.0,43.6971,43.7358,43.6681,43.6874,54850.0
2023-08-31 15:20:00,45.18,45.2,45.14,45.14,77146.0,43.6874,43.7068,43.6487,43.6487,77146.0
2023-08-31 15:30:00,45.14,45.15,45.07,45.09,98619.0,43.6487,43.6584,43.5811,43.6004,98619.0
2023-08-31 15:40:00,45.09,45.1,45.0,45.02,155424.0,43.6004,43.6101,43.5134,43.5327,155424.0
2023-08-31 15:50:00,45.01,45.02,44.71,44.79,1008006.0,43.523,43.5327,43.233,43.3103,1008006.0
2023-09-01 09:30:00,45.13,45.45,45.09,45.41,132131.0,43.6391,43.9485,43.6004,43.9098,132131.0
2023-09-01 09:40:00,45.42,45.54,45.19,45.24,116645.0,43.9195,44.0355,43.6971,43.7454,116645.0
2023-09-01 09:50:00,45.23,45.34,45.17,45.19,63684.0,43.7358,43.8421,43.6778,43.6971,63684.0
2023-09-01 10:00:00,45.18,45.36,45.09,45.22,84299.0,43.6874,43.8615,43.6004,43.7261,84299.0
2023-09-01 10:10:00,45.22,45.33,45.22,45.32,46792.0,43.7261,43.8325,43.7261,43.8228,46792.0
2023-09-01 10:20:00,45.31,45.36,45.25,45.36,55921.0,43.8131,43.8615,43.7551,43.8615,55921.0
2023-09-01 10:30:00,45.35,45.36,45.22,45.23,61504.0,43.8518,43.8615,43.7261,43.7358,61504.0
2023-09-01 10:40:00,45.23,45.25,45.11,45.12,58681.0,43.7358,43.7551,43.6197,43.6294,58681.0
2023-09-01 10:50:00,45.11,45.19,45.1,45.18,54050.0,43.6197,43.6971,43.6101,43.6874,54050.0
2023-09-01 11:00:00,45.17,45.2,45.07,45.11,49018.0,43.6778,43.7068,43.5811,43.6197,49018.0
2023-09-01 11:10:00,45.1,45.13,45.04,45.12,57537.0,43.6101,43.6391,43.5521,43.6294,57537.0
2023-09-01 11:20:00,45.12,45.16,45.07,45.14,44906.0,43.6294,43.6681,43.5811,43.6487,44906.0
2023-09-01 11:30:00,45.15,45.17,45.07,45.09,40876.0,43.6584,43.6778,43.5811,43.6004,40876.0
2023-09-01 11:40:00,45.09,45.11,44.99,45.0,55570.0,43.6004,43.6197,43.5037,43.5134,55570.0
2023-09-01 11:50:00,45.01,45.01,44.96,44.98,40820.0,43.523,43.523,43.4747,43.494,40820.0
2023-09-01 12:00:00,44.97,44.99,44.94,44.96,39243.0,43.4844,43.5037,43.4554,43.4747,39243.0
2023-09-01 12:10:00,44.97,44.98,44.92,44.96,30181.0,43.4844,43.494,43.436,43.4747,30181.0
2023-09-01 12:20:00,44.97,45.02,44.94,45.0,36509.0,43.4844,43.5327,43.4554,43.5134,36509.0
2023-09-01 12:30:00,45.0,45.09,44.98,45.09,31152.0,43.5134,43.6004,43.494,43.6004,31152.0
2023-09-01 12:40:00,45.09,45.09,45.05,45.07,33041.0,43.6004,43.6004,43.5617,43.5811,33041.0
2023-09-01 12:50:00,45.07,45.1,45.05,45.09,35215.0,43.5811,43.6101,43.5617,43.6004,35215.0
2023-09-01 13:00:00,45.09,45.12,45.07,45.07,36974.0,43.6004,43.6294,43.5811,43.5811,36974.0
2023-09-01 13:10:00,45.07,45.1,45.02,45.1,37327.0,43.5811,43.6101,43.5327,43.6101,37327.0
2023-09-01 13:20:00,45.1,45.13,45.05,45.06,24957.0,43.6101,43.6391,43.5617,43.5714,24957.0
2023-09-01 13:30:00,45.07,45.07,44.98,45.0,39085.0,43.5811,43.5811,43.494,43.5134,39085.0
2023-09-01 13:40:00,44.99,45.12,44.98,45.1,34684.0,43.5037,43.6294,43.494,43.6101,34684.0
2023-09-01 13:50:00,45.1,45.12,45.08,45.08,27151.0,43.6101,43.6294,43.5907,43.5907,27151.0
2023-09-01 14:00:00,45.09,45.1,45.06,45.06,27564.0,43.6004,43.6101,43.5714,43.5714,27564.0
2023-09-01 14:10:00,45.07,45.07,45.02,45.04,38158.0,43.5811,43.5811,43.5327,43.5521,38158.0
2023-09-01 14:20:00,45.03,45.04,44.94,44.95,40249.0,43.5424,43.5521,43.4554,43.465,40249.0
2023-09-01 14:30:00,44.95,44.95,44.87,44.89,60667.0,43.465,43.465,43.3877,43.407,60667.0
2023-09-01 14:40:00,44.9,44.94,44.89,44.91,37941.0,43.4167,43.4554,43.407,43.4263,37941.0
2023-09-01 14:50:00,44.91,44.98,44.91,44.98,29334.0,43.4263,43.494,43.4263,43.494,29334.0
2023-09-01 15:00:00,44.98,45.04,44.97,45.04,50989.0,43.494,43.5521,43.4844,43.5521,50989.0
2023-09-01 15:10:00,45.03,45.06,45.01,45.05,51806.0,43.5424,43.5714,43.523,43.5617,51806.0
2023-09-01 15:20:00,45.05,45.08,45.02,45.05,62234.0,43.5617,43.5907,43.5327,43.5617,62234.0
2023-09-01 15:30:00,45.05,45.11,45.05,45.09,95378.0,43.5617,43.6197,43.5617,43.6004,95378.0
2023-09-01 15:40:00,45.09,45.15,45.06,45.15,113361.0,43.6004,43.6584,43.5714,43.6584,113361.0
2023-09-01 15:50:00,45.14,45.15,45.05,45.11,432594.0,43.6487,43.6584,43.5617,43.6197,432594.0
2023-09-05 09:30:00,44.89,44.89,44.06,44.25,279398.0,43.407,43.407,42.6044,42.7882,279398.0
2023-09-05 09:40:00,44.25,44.31,44.04,44.23,140943.0,42.7882,42.8462,42.5851,42.7688,140943.0
2023-09-05 09:50:00,44.23,44.46,44.16,44.42,106323.0,42.7688,42.9912,42.7011,42.9525,106323.0
2023-09-05 10:00:00,44.42,44.51,44.35,44.51,76886.0,42.9525,43.0396,42.8848,43.0396,76886.0
2023-09-05 10:10:00,44.5,44.52,44.31,44.45,143478.0,43.0299,43.0492,42.8462,42.9815,143478.0
2023-09-05 10:20:00,44.45,44.62,44.41,44.58,73633.0,42.9815,43.1459,42.9429,43.1072,73633.0
2023-09-05 10:30:00,44.58,44.69,44.56,44.61,81467.0,43.1072,43.2136,43.0879,43.1363,81467.0
2023-09-05 10:40:00,44.59,44.63,44.47,44.5,115726.0,43.1169,43.1556,43.0009,43.0299,115726.0
2023-09-05 10:50:00,44.49,44.59,44.44,44.47,91707.0,43.0202,43.1169,42.9719,43.0009,91707.0
2023-09-05 11:00:00,44.48,44.59,44.47,44.52,65182.0,43.0106,43.1169,43.0009,43.0492,65182.0
2023-09-05 11:10:00,44.52,44.54,44.47,44.53,83521.0,43.0492,43.0686,43.0009,43.0589,83521.0
2023-09-05 11:20:00,44.53,44.54,44.43,44.44,49111.0,43.0589,43.0686,42.9622,42.9719,49111.0
2023-09-05 11:30:00,44.44,44.6,44.43,44.44,104795.0,42.9719,43.1266,42.9622,42.9719,104795.0
2023-09-05 11:40:00,44.43,44.51,44.33,44.48,83107.0,42.9622,43.0396,42.8655,43.0106,83107.0
2023-09-05 11:50:00,44.48,44.49,44.34,44.41,81023.0,43.0106,43.0202,42.8752,42.9429,81023.0
2023-09-05 12:00:00,44.43,44.5,44.4,44.43,63386.0,42.9622,43.0299,42.9332,42.9622,63386.0
2023-09-05 12:10:00,44.43,44.51,44.43,44.48,76005.0,42.9622,43.0396,42.9622,43.0106,76005.0
2023-09-05 12:20:00,44.48,44.56,44.48,44.52,43316.0,43.0106,43.0879,43.0106,43.0492,43316.0
2023-09-05 12:30:00,44.52,44.7,44.51,44.66,54191.0,43.0492,43.2233,43.0396,43.1846,54191.0
2023-09-05 12:40:00,44.66,44.79,44.66,44.68,62467.0,43.1846,43.3103,43.1846,43.2039,62467.0
2023-09-05 12:50:00,44.68,44.78,44.68,44.77,46323.0,43.2039,43.3006,43.2039,43.291,46323.0
2023-09-05 13:00:00,44.76,44.81,44.61,44.62,56877.0,43.2813,43.3296,43.1363,43.1459,56877.0
2023-09-05 13:10:00,44.62,44.67,44.59,44.61,26005.0,43.1459,43.1943,43.1169,43.1363,26005.0
2023-09-05 13:20:00,44.6,44.62,44.52,44.53,22404.0,43.1266,43.1459,43.0492,43.0589,22404.0
2023-09-05 13:30:00,44.53,44.54,44.45,44.46,36394.0,43.0589,43.0686,42.9815,42.9912,36394.0
2023-09-05 13:40:00,44.45,44.53,44.44,44.52,52161.0,42.9815,43.0589,42.9719,43.0492,52161.0
2023-09-05 13:50:00,44.52,44.57,44.52,44.54,22339.0,43.0492,43.0976,43.0492,43.0686,22339.0
2023-09-05 14:00:00,44.54,44.54,44.45,44.48,25785.0,43.0686,43.0686,42.9815,43.0106,25785.0
2023-09-05 14:10:00,44.48,44.5,44.45,44.48,48295.0,43.0106,43.0299,42.9815,43.0106,48295.0
2023-09-05 14:20:00,44.48,44.54,44.46,44.53,42566.0,43.0106,43.0686,42.9912,43.0589,42566.0
2023-09-05 14:30:00,44.52,44.54,44.48,44.49,49681.0,43.0492,43.0686,43.0106,43.0202,49681.0
2023-09-05 14:40:00,44.49,44.52,44.48,44.51,39227.0,43.0202,43.0492,43.0106,43.0396,39227.0
2023-09-05 14:50:00,44.51,44.51,44.46,44.51,61577.0,43.0396,43.0396,42.9912,43.0396,61577.0
2023-09-05 15:00:00,44.51,44.51,44.36,44.37,74234.0,43.0396,43.0396,42.8945,42.9042,74234.0
2023-09-05 15:10:00,44.38,44.39,44.3,44.33,85852.0,42.9139,42.9235,42.8365,42.8655,85852.0
2023-09-05 15:20:00,44.33,44.39,44.33,44.36,77895.0,42.8655,42.9235,42.8655,42.8945,77895.0
2023-09-05 15:30:00,44.36,44.48,44.35,44.48,147108.0,42.8945,43.0106,42.8848,43.0106,147108.0
2023-09-05 15:40:00,44.48,44.52,44.46,44.47,148413.0,43.0106,43.0492,42.9912,43.0009,148413.0
2023-09-05 15:50:00,44.47,44.48,44.27,44.29,740426.0,43.0009,43.0106,42.8075,42.8268,740426.0
2023-09-06 09:30:00,44.17,44.32,44.04,44.25,64836.0,42.7108,42.8558,42.5851,42.7882,64836.0
2023-09-06 09:40:00,44.22,44.27,44.11,44.12,57762.0,42.7591,42.8075,42.6528,42.6624,57762.0
2023-09-06 09:50:00,44.12,44.17,43.98,44.0,42739.0,42.6624,42.7108,42.5271,42.5464,42739.0
2023-09-06 10:00:00,43.99,44.04,43.89,43.96,78494.0,42.5367,42.5851,42.44,42.5077,78494.0
2023-09-06 10:10:00,43.96,44.0,43.92,43.97,58169.0,42.5077,42.5464,42.4691,42.5174,58169.0
2023-09-06 10:20:00,43.98,44.0,43.82,43.85,49338.0,42.5271,42.5464,42.3724,42.4014,49338.0
2023-09-06 10:30:00,43.83,43.89,43.73,43.8,59532.0,42.382,42.44,42.2853,42.353,59532.0
2023-09-06 10:40:00,43.81,43.83,43.75,43.76,42715.0,42.3627,42.382,42.3047,42.3143,42715.0
2023-09-06 10:50:00,43.76,43.78,43.68,43.71,50027.0,42.3143,42.3337,42.237,42.266,50027.0
2023-09-06 11:00:00,43.71,43.71,43.46,43.46,78505.0,42.266,42.266,42.0242,42.0242,78505.0
2023-09-06 11:10:00,43.47,43.53,43.42,43.5,78265.0,42.0339,42.0919,41.9856,42.0629,78265.0
2023-09-06 11:20:00,43.5,43.68,43.48,43.63,44528.0,42.0629,42.237,42.0436,42.1886,44528.0
2023-09-06 11:30:00,43.63,43.83,43.61,43.79,197146.0,42.1886,42.382,42.1693,42.3433,197146.0
2023-09-06 11:40:00,43.8,43.83,43.74,43.76,61986.0,42.353,42.382,42.295,42.3143,61986.0
2023-09-06 11:50:00,43.76,43.82,43.73,43.74,48969.0,42.3143,42.3724,42.2853,42.295,48969.0
2023-09-06 12:00:00,43.74,43.8,43.69,43.77,57005.0,42.295,42.353,42.2467,42.324,57005.0
2023-09-06 12:10:00,43.77,43.8,43.74,43.76,27170.0,42.324,42.353,42.295,42.3143,27170.0
2023-09-06 12:20:00,43.75,43.76,43.67,43.68,31555.0,42.3047,42.3143,42.2273,42.237,31555.0
2023-09-06 12:30:00,43.67,43.77,43.65,43.76,39205.0,42.2273,42.324,42.208,42.3143,39205.0
2023-09-06 12:40:00,43.77,43.79,43.7,43.72,41277.0,42.324,42.3433,42.2563,42.2757,41277.0
2023-09-06 12:50:00,43.72,43.77,43.66,43.76,47711.0,42.2757,42.324,42.2176,42.3143,47711.0
2023-09-06 13:00:00,43.76,43.81,43.76,43.77,21337.0,42.3143,42.3627,42.3143,42.324,21337.0
2023-09-06 13:10:00,43.77,43.88,43.77,43.87,28095.0,42.324,42.4304,42.324,42.4207,28095.0
2023-09-06 13:20:00,43.86,43.87,43.83,43.85,21656.0,42.411,42.4207,42.382,42.4014,21656.0
2023-09-06 13:30:00,43.84,43.86,43.8,43.84,24024.0,42.3917,42.411,42.353,42.3917,24024.0
2023-09-06 13:40:00,43.84,43.93,43.82,43.93,23853.0,42.3917,42.4787,42.3724,42.4787,23853.0
2023-09-06 13:50:00,43.93,43.95,43.89,43.9,40753.0,42.4787,42.4981,42.44,42.4497,40753.0
2023-09-06 14:00:00,43.9,43.94,43.88,43.89,39865.0,42.4497,42.4884,42.4304,42.44,39865.0
2023-09-06 14:10:00,43.88,43.92,43.86,43.91,43841.0,42.4304,42.4691,42.411,42.4594,43841.0
2023-09-06 14:20:00,43.9,43.97,43.9,43.94,43098.0,42.4497,42.5174,42.4497,42.4884,43098.0
2023-09-06 14:30:00,43.94,44.02,43.93,44.0,45230.0,42.4884,42.5657,42.4787,42.5464,45230.0
2023-09-06 14:40:00,44.0,44.02,43.95,43.95,56163.0,42.5464,42.5657,42.4981,42.4981,56163.0
2023-09-06 14:50:00,43.96,44.01,43.95,43.97,51988.0,42.5077,42.5561,42.4981,42.5174,51988.0
2023-09-06 15:00:00,43.97,43.98,43.91,43.98,53941.0,42.5174,42.5271,42.4594,42.5271,53941.0
2023-09-06 15:10:00,43.98,44.07,43.97,44.06,53801.0,42.5271,42.6141,42.5174,42.6044,53801.0
2023-09-06 15:20:00,44.07,44.09,44.04,44.05,66935.0,42.6141,42.6334,42.5851,42.5948,66935.0
2023-09-06 15:30:00,44.05,44.12,44.04,44.1,86106.0,42.5948,42.6624,42.5851,42.6431,86106.0
2023-09-06 15:40:00,44.1,44.12,44.04,44.04,113687.0,42.6431,42.6624,42.5851,42.5851,113687.0
2023-09-06 15:50:00,44.05,44.15,43.95,44.11,426080.0,42.5948,42.6915,42.4981,42.6528,426080.0
2023-09-07 09:30:00,43.64,43.71,43.27,43.42,140929.0,42.1983,42.266,41.8405,41.9856,140929.0
2023-09-07 09:40:00,43.43,43.55,43.3,43.32,61193.0,41.9952,42.1113,41.8695,41.8889,61193.0
2023-09-07 09:50:00,43.32,43.32,43.06,43.07,85918.0,41.8889,41.8889,41.6375,41.6471,85918.0
2023-09-07 10:00:00,43.05,43.09,42.87,42.89,89712.0,41.6278,41.6665,41.4537,41.4731,89712.0
2023-09-07 10:10:00,42.89,42.94,42.8,42.9,92622.0,41.4731,41.5214,41.3861,41.4827,92622.0
2023-09-07 10:20:00,42.91,42.95,42.83,42.85,79657.0,41.4924,41.5311,41.4151,41.4344,79657.0
2023-09-07 10:30:00,42.86,43.07,42.82,43.05,100877.0,41.4441,41.6471,41.4054,41.6278,100877.0
2023-09-07 10:40:00,43.05,43.11,42.97,42.98,58458.0,41.6278,41.6858,41.5504,41.5601,58458.0
2023-09-07 10:50:00,42.98,43.14,42.97,43.12,58308.0,41.5601,41.7148,41.5504,41.6955,58308.0
2023-09-07 11:00:00,43.12,43.13,43.03,43.06,85827.0,41.6955,41.7052,41.6085,41.6375,85827.0
2023-09-07 11:10:00,43.07,43.1,43.0,43.03,64256.0,41.6471,41.6761,41.5794,41.6085,64256.0
2023-09-07 11:20:00,43.02,43.1,42.99,43.07,53187.0,41.5988,41.6761,41.5698,41.6471,53187.0
2023-09-07 11:30:00,43.07,43.14,43.04,43.04,67314.0,41.6471,41.7148,41.6181,41.6181,67314.0
2023-09-07 11:40:00,43.05,43.07,43.01,43.04,56778.0,41.6278,41.6471,41.5891,41.6181,56778.0
2023-09-07 11:50:00,43.04,43.07,43.01,43.07,48373.0,41.6181,41.6471,41.5891,41.6471,48373.0
2023-09-07 12:00:00,43.06,43.19,43.05,43.18,38439.0,41.6375,41.7632,41.6278,41.7535,38439.0
2023-09-07 12:10:00,43.17,43.23,43.15,43.22,43243.0,41.7438,41.8018,41.7245,41.7922,43243.0
2023-09-07 12:20:00,43.22,43.22,43.14,43.19,49940.0,41.7922,41.7922,41.7148,41.7632,49940.0
2023-09-07 12:30:00,43.19,43.27,43.18,43.25,89775.0,41.7632,41.8405,41.7535,41.8212,89775.0
2023-09-07 12:40:00,43.26,43.27,43.19,43.21,42386.0,41.8309,41.8405,41.7632,41.7825,42386.0
2023-09-07 12:50:00,43.21,43.25,43.19,43.21,32446.0,41.7825,41.8212,41.7632,41.7825,32446.0
2023-09-07 13:00:00,43.22,43.23,43.15,43.16,37165.0,41.7922,41.8018,41.7245,41.7342,37165.0
2023-09-07 13:10:00,43.16,43.23,43.14,43.23,29267.0,41.7342,41.8018,41.7148,41.8018,29267.0
2023-09-07 13:20:00,43.23,43.23,43.17,43.22,30040.0,41.8018,41.8018,41.7438,41.7922,30040.0
2023-09-07 13:30:00,43.22,43.26,43.21,43.24,36364.0,41.7922,41.8309,41.7825,41.8115,36364.0
2023-09-07 13:40:00,43.23,43.25,43.2,43.22,33870.0,41.8018,41.8212,41.7728,41.7922,33870.0
2023-09-07 13:50:00,43.23,43.23,43.19,43.19,34143.0,41.8018,41.8018,41.7632,41.7632,34143.0
2023-09-07 14:00:00,43.19,43.28,43.19,43.21,54602.0,41.7632,41.8502,41.7632,41.7825,54602.0
2023-09-07 14:10:00,43.21,43.21,43.05,43.05,32401.0,41.7825,41.7825,41.6278,41.6278,32401.0
2023-09-07 14:20:00,43.05,43.09,42.99,43.0,40463.0,41.6278,41.6665,41.5698,41.5794,40463.0
2023-09-07 14:30:00,42.99,43.02,42.89,42.91,51694.0,41.5698,41.5988,41.4731,41.4924,51694.0
2023-09-07 14:40:00,42.91,42.94,42.88,42.91,46642.0,41.4924,41.5214,41.4634,41.4924,46642.0
2023-09-07 14:50:00,42.92,43.02,42.91,43.01,79509.0,41.5021,41.5988,41.4924,41.5891,79509.0
2023-09-07 15:00:00,43.01,43.02,42.97,43.0,97506.0,41.5891,41.5988,41.5504,41.5794,97506.0
2023-09-07 15:10:00,43.0,43.06,42.99,43.0,93702.0,41.5794,41.6375,41.5698,41.5794,93702.0
2023-09-07 15:20:00,43.01,43.04,42.98,43.03,103870.0,41.5891,41.6181,41.5601,41.6085,103870.0
2023-09-07 15:30:00,43.04,43.08,43.02,43.08,84547.0,41.6181,41.6568,41.5988,41.6568,84547.0
2023-09-07 15:40:00,43.08,43.15,43.05,43.13,174013.0,41.6568,41.7245,41.6278,41.7052,174013.0
2023-09-07 15:50:00,43.12,43.18,43.07,43.13,490094.0,41.6955,41.7535,41.6471,41.7052,490094.0
2023-09-08 09:30:00,42.92,43.09,42.84,42.97,83593.0,41.5021,41.6665,41.4247,41.5504,83593.0
2023-09-08 09:40:00,42.97,43.06,42.92,42.95,67709.0,41.5504,41.6375,41.5021,41.5311,67709.0
2023-09-08 09:50:00,42.95,43.07,42.92,43.03,41034.0,41.5311,41.6471,41.5021,41.6085,41034.0
2023-09-08 10:00:00,43.02,43.03,42.91,42.98,53407.0,41.5988,41.6085,41.4924,41.5601,53407.0
2023-09-08 10:10:00,42.99,43.15,42.97,43.05,48302.0,41.5698,41.7245,41.5504,41.6278,48302.0
2023-09-08 10:20:00,43.05,43.05,42.97,42.98,33152.0,41.6278,41.6278,41.5504,41.5601,33152.0
2023-09-08 10:30:00,43.0,43.02,42.94,42.95,45319.0,41.5794,41.5988,41.5214,41.5311,45319.0
2023-09-08 10:40:00,42.95,42.95,42.88,42.94,36184.0,41.5311,41.5311,41.4634,41.5214,36184.0
2023-09-08 10:50:00,42.94,43.02,42.91,42.98,34895.0,41.5214,41.5988,41.4924,41.5601,34895.0
2023-09-08 11:00:00,42.98,43.02,42.95,42.97,27995.0,41.5601,41.5988,41.5311,41.5504,27995.0
2023-09-08 11:10:00,42.99,43.04,42.98,43.03,26905.0,41.5698,41.6181,41.5601,41.6085,26905.0
2023-09-08 11:20:00,43.03,43.12,43.0,43.07,36175.0,41.6085,41.6955,41.5794,41.6471,36175.0
2023-09-08 11:30:00,43.07,43.15,43.06,43.15,25344.0,41.6471,41.7245,41.6375,41.7245,25344.0
2023-09-08 11:40:00,43.14,43.17,43.12,43.16,36603.0,41.7148,41.7438,41.6955,41.7342,36603.0
2023-09-08 11:50:00,43.16,43.19,43.12,43.17,36357.0,41.7342,41.7632,41.6955,41.7438,36357.0
2023-09-08 12:00:00,43.18,43.19,43.14,43.16,37320.0,41.7535,41.7632,41.7148,41.7342,37320.0
2023-09-08 12:10:00,43.16,43.24,43.15,43.18,35226.0,41.7342,41.8115,41.7245,41.7535,35226.0
2023-09-08 12:20:00,43.18,43.2,43.15,43.19,35117.0,41.7535,41.7728,41.7245,41.7632,35117.0
2023-09-08 12:30:00,43.19,43.19,43.13,43.14,26304.0,41.7632,41.7632,41.7052,41.7148,26304.0
2023-09-08 12:40:00,43.14,43.17,43.11,43.14,20509.0,41.7148,41.7438,41.6858,41.7148,20509.0
2023-09-08 12:50:00,43.13,43.18,43.11,43.13,27568.0,41.7052,41.7535,41.6858,41.7052,27568.0
2023-09-08 13:00:00,43.12,43.17,43.09,43.16,26645.0,41.6955,41.7438,41.6665,41.7342,26645.0
2023-09-08 13:10:00,43.16,43.2,43.13,43.18,22440.0,41.7342,41.7728,41.7052,41.7535,22440.0
2023-09-08 13:20:00,43.19,43.19,43.13,43.19,33736.0,41.7632,41.7632,41.7052,41.7632,33736.0
2023-09-08 13:30:00,43.19,43.22,43.17,43.21,25543.0,41.7632,41.7922,41.7438,41.7825,25543.0
2023-09-08 13:40:00,43.21,43.22,43.18,43.2,27088.0,41.7825,41.7922,41.7535,41.7728,27088.0
2023-09-08 13:50:00,43.2,43.21,43.15,43.21,13502.0,41.7728,41.7825,41.7245,41.7825,13502.0
2023-09-08 14:00:00,43.2,43.26,43.2,43.25,19544.0,41.7728,41.8309,41.7728,41.8212,19544.0
2023-09-08 14:10:00,43.24,43.26,43.16,43.19,63954.0,41.8115,41.8309,41.7342,41.7632,63954.0
2023-09-08 14:20:00,43.19,43.24,43.17,43.24,25912.0,41.7632,41.8115,41.7438,41.8115,25912.0
2023-09-08 14:30:00,43.23,43.29,43.22,43.26,67803.0,41.8018,41.8599,41.7922,41.8309,67803.0
2023-09-08 14:40:00,43.26,43.32,43.25,43.28,115170.0,41.8309,41.8889,41.8212,41.8502,115170.0
2023-09-08 14:50:00,43.27,43.34,43.27,43.31,87003.0,41.8405,41.9082,41.8405,41.8792,87003.0
2023-09-08 15:00:00,43.32,43.33,43.23,43.24,82921.0,41.8889,41.8985,41.8018,41.8115,82921.0
2023-09-08 15:10:00,43.25,43.3,43.21,43.29,219362.0,41.8212,41.8695,41.7825,41.8599,219362.0
2023-09-08 15:20:00,43.29,43.36,43.24,43.35,69100.0,41.8599,41.9276,41.8115,41.9179,69100.0
2023-09-08 15:30:00,43.34,43.4,43.33,43.39,117274.0,41.9082,41.9662,41.8985,41.9566,117274.0
2023-09-08 15:40:00,43.39,43.42,43.37,43.4,75891.0,41.9566,41.9856,41.9372,41.9662,75891.0
2023-09-08 15:50:00,43.4,43.48,43.34,43.44,466123.0,41.9662,42.0436,41.9082,42.0049,466123.0
2023-09-11 09:30:00,43.7,43.79,43.62,43.75,60540.0,42.2563,42.3433,42.179,42.3047,60540.0
2023-09-11 09:40:00,43.76,43.76,43.62,43.63,56153.0,42.3143,42.3143,42.179,42.1886,56153.0
2023-09-11 09:50:00,43.63,43.63,43.46,43.49,39007.0,42.1886,42.1886,42.0242,42.0533,39007.0
2023-09-11 10:00:00,43.51,43.54,43.43,43.54,60382.0,42.0726,42.1016,41.9952,42.1016,60382.0
2023-09-11 10:10:00,43.55,43.68,43.51,43.67,60958.0,42.1113,42.237,42.0726,42.2273,60958.0
2023-09-11 10:20:00,43.67,43.76,43.65,43.74,41418.0,42.2273,42.3143,42.208,42.295,41418.0
2023-09-11 10:30:00,43.74,43.74,43.63,43.66,35692.0,42.295,42.295,42.1886,42.2176,35692.0
2023-09-11 10:40:00,43.66,43.71,43.64,43.71,28624.0,42.2176,42.266,42.1983,42.266,28624.0
2023-09-11 10:50:00,43.7,43.72,43.62,43.65,30255.0,42.2563,42.2757,42.179,42.208,30255.0
2023-09-11 11:00:00,43.64,43.66,43.6,43.64,36636.0,42.1983,42.2176,42.1596,42.1983,36636.0
2023-09-11 11:10:00,43.64,43.69,43.64,43.65,32066.0,42.1983,42.2467,42.1983,42.208,32066.0
2023-09-11 11:20:00,43.66,43.74,43.62,43.71,42018.0,42.2176,42.295,42.179,42.266,42018.0
2023-09-11 11:30:00,43.7,43.79,43.66,43.77,36804.0,42.2563,42.3433,42.2176,42.324,36804.0
2023-09-11 11:40:00,43.78,43.79,43.73,43.73,40382.0,42.3337,42.3433,42.2853,42.2853,40382.0
2023-09-11 11:50:00,43.73,43.76,43.71,43.73,24241.0,42.2853,42.3143,42.266,42.2853,24241.0
2023-09-11 12:00:00,43.73,43.82,43.72,43.8,42897.0,42.2853,42.3724,42.2757,42.353,42897.0
2023-09-11 12:10:00,43.8,43.84,43.78,43.78,41385.0,42.353,42.3917,42.3337,42.3337,41385.0
2023-09-11 12:20:00,43.79,43.86,43.79,43.85,25149.0,42.3433,42.411,42.3433,42.4014,25149.0
2023-09-11 12:30:00,43.86,43.89,43.84,43.88,29461.0,42.411,42.44,42.3917,42.4304,29461.0
2023-09-11 12:40:00,43.89,43.92,43.87,43.91,28492.0,42.44,42.4691,42.4207,42.4594,28492.0
2023-09-11 12:50:00,43.91,43.93,43.86,43.89,38763.0,42.4594,42.4787,42.411,42.44,38763.0
2023-09-11 13:00:00,43.88,43.88,43.84,43.87,27852.0,42.4304,42.4304,42.3917,42.4207,27852.0
2023-09-11 13:10:00,43.87,43.9,43.87,43.9,19345.0,42.4207,42.4497,42.4207,42.4497,19345.0
2023-09-11 13:20:00,43.9,43.93,43.88,43.92,29036.0,42.4497,42.4787,42.4304,42.4691,29036.0
2023-09-11 13:30:00,43.93,43.94,43.87,43.9,31687.0,42.4787,42.4884,42.4207,42.4497,31687.0
2023-09-11 13:40:00,43.91,43.93,43.87,43.88,31144.0,42.4594,42.4787,42.4207,42.4304,31144.0
2023-09-11 13:50:00,43.87,43.9,43.85,43.88,42003.0,42.4207,42.4497,42.4014,42.4304,42003.0
2023-09-11 14:00:00,43.88,43.88,43.8,43.86,45530.0,42.4304,42.4304,42.353,42.411,45530.0
2023-09-11 14:10:00,43.85,43.88,43.84,43.86,34667.0,42.4014,42.4304,42.3917,42.411,34667.0
2023-09-11 14:20:00,43.86,43.86,43.81,43.84,41056.0,42.411,42.411,42.3627,42.3917,41056.0
2023-09-11 14:30:00,43.84,43.84,43.72,43.73,78129.0,42.3917,42.3917,42.2757,42.2853,78129.0
2023-09-11 14:40:00,43.73,43.73,43.65,43.66,64071.0,42.2853,42.2853,42.208,42.2176,64071.0
2023-09-11 14:50:00,43.66,43.72,43.64,43.66,44237.0,42.2176,42.2757,42.1983,42.2176,44237.0
2023-09-11 15:00:00,43.66,43.67,43.6,43.61,57405.0,42.2176,42.2273,42.1596,42.1693,57405.0
2023-09-11 15:10:00,43.61,43.66,43.57,43.6,92788.0,42.1693,42.2176,42.1306,42.1596,92788.0
2023-09-11 15:20:00,43.61,43.66,43.59,43.65,112289.0,42.1693,42.2176,42.15,42.208,112289.0
2023-09-11 15:30:00,43.64,43.7,43.62,43.63,167610.0,42.1983,42.2563,42.179,42.1886,167610.0
2023-09-11 15:40:00,43.63,43.68,43.57,43.59,78973.0,42.1886,42.237,42.1306,42.15,78973.0
2023-09-11 15:50:00,43.59,43.6,43.46,43.51,435342.0,42.15,42.1596,42.0242,42.0726,435342.0
2023-09-12 09:30:00,43.4,43.76,43.32,43.74,62002.0,41.9662,42.3143,41.8889,42.295,62002.0
2023-09-12 09:40:00,43.75,43.83,43.67,43.71,57570.0,42.3047,42.382,42.2273,42.266,57570.0
2023-09-12 09:50:00,43.72,43.75,43.69,43.73,30036.0,42.2757,42.3047,42.2467,42.2853,30036.0
2023-09-12 10:00:00,43.73,43.74,43.59,43.62,46749.0,42.2853,42.295,42.15,42.179,46749.0
2023-09-12 10:10:00,43.63,43.73,43.61,43.72,33393.0,42.1886,42.2853,42.1693,42.2757,33393.0
2023-09-12 10:20:00,43.71,43.72,43.6,43.61,46709.0,42.266,42.2757,42.1596,42.1693,46709.0
2023-09-12 10:30:00,43.61,43.64,43.51,43.52,47146.0,42.1693,42.1983,42.0726,42.0823,47146.0
2023-09-12 10:40:00,43.52,43.56,43.47,43.48,27285.0,42.0823,42.1209,42.0339,42.0436,27285.0
2023-09-12 10:50:00,43.47,43.49,43.42,43.43,34330.0,42.0339,42.0533,41.9856,41.9952,34330.0
2023-09-12 11:00:00,43.43,43.47,43.38,43.39,37337.0,41.9952,42.0339,41.9469,41.9566,37337.0
2023-09-12 11:10:00,43.39,43.42,43.38,43.41,31472.0,41.9566,41.9856,41.9469,41.9759,31472.0
2023-09-12 11:20:00,43.41,43.43,43.4,43.41,18594.0,41.9759,41.9952,41.9662,41.9759,18594.0
2023-09-12 11:30:00,43.41,43.47,43.38,43.46,36206.0,41.9759,42.0339,41.9469,42.0242,36206.0
2023-09-12 11:40:00,43.45,43.68,43.41,43.54,157237.0,42.0146,42.237,41.9759,42.1016,157237.0
2023-09-12 11:50:00,43.53,43.89,43.53,43.77,232404.0,42.0919,42.44,42.0919,42.324,232404.0
2023-09-12 12:00:00,43.77,43.78,43.67,43.76,65654.0,42.324,42.3337,42.2273,42.3143,65654.0
2023-09-12 12:10:00,43.76,43.79,43.69,43.73,48727.0,42.3143,42.3433,42.2467,42.2853,48727.0
2023-09-12 12:20:00,43.73,43.73,43.67,43.72,31256.0,42.2853,42.2853,42.2273,42.2757,31256.0
2023-09-12 12:30:00,43.71,43.72,43.65,43.69,37827.0,42.266,42.2757,42.208,42.2467,37827.0
2023-09-12 12:40:00,43.7,43.71,43.65,43.71,30170.0,42.2563,42.266,42.208,42.266,30170.0
2023-09-12 12:50:00,43.71,43.73,43.66,43.73,31746.0,42.266,42.2853,42.2176,42.2853,31746.0
2023-09-12 13:00:00,43.73,43.81,43.73,43.79,28293.0,42.2853,42.3627,42.2853,42.3433,28293.0
2023-09-12 13:10:00,43.79,43.94,43.78,43.9,74214.0,42.3433,42.4884,42.3337,42.4497,74214.0
2023-09-12 13:20:00,43.91,43.98,43.9,43.93,34710.0,42.4594,42.5271,42.4497,42.4787,34710.0
2023-09-12 13:30:00,43.94,43.97,43.87,43.9,67450.0,42.4884,42.5174,42.4207,42.4497,67450.0
2023-09-12 13:40:00,43.9,43.9,43.81,43.85,27405.0,42.4497,42.4497,42.3627,42.4014,27405.0
2023-09-12 13:50:00,43.85,43.9,43.82,43.82,38840.0,42.4014,42.4497,42.3724,42.3724,38840.0
2023-09-12 14:00:00,43.82,43.87,43.81,43.87,28533.0,42.3724,42.4207,42.3627,42.4207,28533.0
2023-09-12 14:10:00,43.87,43.88,43.83,43.84,47296.0,42.4207,42.4304,42.382,42.3917,47296.0
2023-09-12 14:20:00,43.84,43.85,43.74,43.74,31863.0,42.3917,42.4014,42.295,42.295,31863.0
2023-09-12 14:30:00,43.74,43.76,43.71,43.73,21986.0,42.295,42.3143,42.266,42.2853,21986.0
2023-09-12 14:40:00,43.73,43.75,43.62,43.65,54660.0,42.2853,42.3047,42.179,42.208,54660.0
2023-09-12 14:50:00,43.65,43.66,43.6,43.62,41416.0,42.208,42.2176,42.1596,42.179,41416.0
2023-09-12 15:00:00,43.61,43.62,43.56,43.62,46397.0,42.1693,42.179,42.1209,42.179,46397.0
2023-09-12 15:10:00,43.62,43.63,43.58,43.63,79793.0,42.179,42.1886,42.1403,42.1886,79793.0
2023-09-12 15:20:00,43.63,43.64,43.59,43.63,102474.0,42.1886,42.1983,42.15,42.1886,102474.0
2023-09-12 15:30:00,43.63,43.63,43.53,43.56,79418.0,42.1886,42.1886,42.0919,42.1209,79418.0
2023-09-12 15:40:00,43.56,43.56,43.47,43.49,93607.0,42.1209,42.1209,42.0339,42.0533,93607.0
2023-09-12 15:50:00,43.48,43.59,43.48,43.51,365560.0,42.0436,42.15,42.0436,42.0726,365560.0
2023-09-13 09:30:00,43.68,43.73,43.44,43.59,68081.0,42.237,42.2853,42.0049,42.15,68081.0
2023-09-13 09:40:00,43.59,43.62,43.42,43.57,68098.0,42.15,42.179,41.9856,42.1306,68098.0
2023-09-13 09:50:00,43.56,43.71,43.51,43.7,53797.0,42.1209,42.266,42.0726,42.2563,53797.0
2023-09-13 10:00:00,43.69,43.7,43.56,43.6,42558.0,42.2467,42.2563,42.1209,42.1596,42558.0
2023-09-13 10:10:00,43.59,43.6,43.53,43.57,41881.0,42.15,42.1596,42.0919,42.1306,41881.0
2023-09-13 10:20:00,43.57,43.64,43.55,43.59,32627.0,42.1306,42.1983,42.1113,42.15,32627.0
2023-09-13 10:30:00,43.6,43.77,43.58,43.75,42882.0,42.1596,42.324,42.1403,42.3047,42882.0
2023-09-13 10:40:00,43.76,43.85,43.76,43.84,37026.0,42.3143,42.4014,42.3143,42.3917,37026.0
2023-09-13 10:50:00,43.84,43.9,43.81,43.87,35015.0,42.3917,42.4497,42.3627,42.4207,35015.0
2023-09-13 11:00:00,43.87,43.97,43.86,43.97,39865.0,42.4207,42.5174,42.411,42.5174,39865.0
2023-09-13 11:10:00,43.97,43.97,43.88,43.88,45916.0,42.5174,42.5174,42.4304,42.4304,45916.0
2023-09-13 11:20:00,43.89,43.89,43.82,43.83,24239.0,42.44,42.44,42.3724,42.382,24239.0
2023-09-13 11:30:00,43.83,43.83,43.76,43.8,38522.0,42.382,42.382,42.3143,42.353,38522.0
2023-09-13 11:40:00,43.8,43.81,43.72,43.72,31331.0,42.353,42.3627,42.2757,42.2757,31331.0
2023-09-13 11:50:00,43.72,43.72,43.65,43.7,28813.0,42.2757,42.2757,42.208,42.2563,28813.0
2023-09-13 12:00:00,43.7,43.78,43.68,43.75,37821.0,42.2563,42.3337,42.237,42.3047,37821.0
2023-09-13 12:10:00,43.76,43.79,43.73,43.77,35347.0,42.3143,42.3433,42.2853,42.324,35347.0
2023-09-13 12:20:00,43.77,43.79,43.73,43.74,23713.0,42.324,42.3433,42.2853,42.295,23713.0
2023-09-13 12:30:00,43.74,43.78,43.72,43.73,21867.0,42.295,42.3337,42.2757,42.2853,21867.0
2023-09-13 12:40:00,43.72,43.78,43.71,43.77,23613.0,42.2757,42.3337,42.266,42.324,23613.0
2023-09-13 12:50:00,43.76,43.83,43.76,43.8,48713.0,42.3143,42.382,42.3143,42.353,48713.0
2023-09-13 13:00:00,43.79,43.84,43.77,43.83,33813.0,42.3433,42.3917,42.324,42.382,33813.0
2023-09-13 13:10:00,43.83,43.87,43.82,43.85,29308.0,42.382,42.4207,42.3724,42.4014,29308.0
2023-09-13 13:20:00,43.84,43.9,43.83,43.89,28688.0,42.3917,42.4497,42.382,42.44,28688.0
2023-09-13 13:30:00,43.89,43.91,43.85,43.85,24926.0,42.44,42.4594,42.4014,42.4014,24926.0
2023-09-13 13:40:00,43.85,43.88,43.83,43.84,29408.0,42.4014,42.4304,42.382,42.3917,29408.0
2023-09-13 13:50:00,43.84,43.85,43.81,43.83,46954.0,42.3917,42.4014,42.3627,42.382,46954.0
2023-09-13 14:00:00,43.84,43.85,43.77,43.79,34774.0,42.3917,42.4014,42.324,42.3433,34774.0
2023-09-13 14:10:00,43.79,43.81,43.77,43.78,24270.0,42.3433,42.3627,42.324,42.3337,24270.0
2023-09-13 14:20:00,43.78,43.82,43.78,43.8,36641.0,42.3337,42.3724,42.3337,42.353,36641.0
2023-09-13 14:30:00,43.8,43.82,43.77,43.82,39702.0,42.353,42.3724,42.324,42.3724,39702.0
2023-09-13 14:40:00,43.82,43.83,43.79,43.8,34018.0,42.3724,42.382,42.3433,42.353,34018.0
2023-09-13 14:50:00,43.79,43.8,43.7,43.75,53830.0,42.3433,42.353,42.2563,42.3047,53830.0
2023-09-13 15:00:00,43.75,43.75,43.69,43.72,53344.0,42.3047,42.3047,42.2467,42.2757,53344.0
2023-09-13 15:10:00,43.72,43.72,43.65,43.68,66229.0,42.2757,42.2757,42.208,42.237,66229.0
2023-09-13 15:20:00,43.68,43.73,43.64,43.73,76572.0,42.237,42.2853,42.1983,42.2853,76572.0
2023-09-13 15:30:00,43.73,43.79,43.73,43.78,113119.0,42.2853,42.3433,42.2853,42.3337,113119.0
2023-09-13 15:40:00,43.79,43.81,43.76,43.77,99753.0,42.3433,42.3627,42.3143,42.324,99753.0
2023-09-13 15:50:00,43.76,43.78,43.69,43.73,364316.0,42.3143,42.3337,42.2467,42.2853,364316.0
2023-09-14 09:30:00,43.97,44.29,43.96,44.13,112360.0,42.5174,42.8268,42.5077,42.6721,112360.0
2023-09-14 09:40:00,44.13,44.16,43.94,44.0,64467.0,42.6721,42.7011,42.4884,42.5464,64467.0
2023-09-14 09:50:00,44.01,44.05,43.94,43.98,55691.0,42.5561,42.5948,42.4884,42.5271,55691.0
2023-09-14 10:00:00,43.98,44.0,43.73,43.77,70923.0,42.5271,42.5464,42.2853,42.324,70923.0
2023-09-14 10:10:00,43.76,43.83,43.72,43.82,46694.0,42.3143,42.382,42.2757,42.3724,46694.0
2023-09-14 10:20:00,43.82,43.92,43.8,43.9,35001.0,42.3724,42.4691,42.353,42.4497,35001.0
2023-09-14 10:30:00,43.9,44.14,43.89,44.13,75147.0,42.4497,42.6818,42.44,42.6721,75147.0
2023-09-14 10:40:00,44.13,44.26,44.13,44.23,78859.0,42.6721,42.7978,42.6721,42.7688,78859.0
2023-09-14 10:50:00,44.24,44.31,44.23,44.31,51540.0,42.7785,42.8462,42.7688,42.8462,51540.0
2023-09-14 11:00:00,44.31,44.38,44.31,44.38,34965.0,42.8462,42.9139,42.8462,42.9139,34965.0
2023-09-14 11:10:00,44.37,44.41,44.32,44.33,47151.0,42.9042,42.9429,42.8558,42.8655,47151.0
2023-09-14 11:20:00,44.33,44.33,44.21,44.23,43749.0,42.8655,42.8655,42.7495,42.7688,43749.0
2023-09-14 11:30:00,44.24,44.27,44.22,44.25,33156.0,42.7785,42.8075,42.7591,42.7882,33156.0
2023-09-14 11:40:00,44.25,44.31,44.22,44.3,34025.0,42.7882,42.8462,42.7591,42.8365,34025.0
2023-09-14 11:50:00,44.3,44.39,44.3,44.38,63343.0,42.8365,42.9235,42.8365,42.9139,63343.0
2023-09-14 12:00:00,44.38,44.38,44.3,44.3,33472.0,42.9139,42.9139,42.8365,42.8365,33472.0
2023-09-14 12:10:00,44.3,44.33,44.29,44.32,26719.0,42.8365,42.8655,42.8268,42.8558,26719.0
2023-09-14 12:20:00,44.32,44.32,44.26,44.28,23858.0,42.8558,42.8558,42.7978,42.8172,23858.0
2023-09-14 12:30:00,44.28,44.36,44.28,44.36,26559.0,42.8172,42.8945,42.8172,42.8945,26559.0
2023-09-14 12:40:00,44.36,44.36,44.28,44.31,25735.0,42.8945,42.8945,42.8172,42.8462,25735.0
2023-09-14 12:50:00,44.31,44.39,44.31,44.39,43858.0,42.8462,42.9235,42.8462,42.9235,43858.0
2023-09-14 13:00:00,44.39,44.39,44.35,44.37,22299.0,42.9235,42.9235,42.8848,42.9042,22299.0
2023-09-14 13:10:00,44.37,44.38,44.34,44.34,22615.0,42.9042,42.9139,42.8752,42.8752,22615.0
2023-09-14 13:20:00,44.35,44.39,44.34,44.39,26089.0,42.8848,42.9235,42.8752,42.9235,26089.0
2023-09-14 13:30:00,44.39,44.45,44.38,44.4,37830.0,42.9235,42.9815,42.9139,42.9332,37830.0
2023-09-14 13:40:00,44.4,44.42,44.38,44.39,18184.0,42.9332,42.9525,42.9139,42.9235,18184.0
2023-09-14 13:50:00,44.39,44.41,44.37,44.4,30475.0,42.9235,42.9429,42.9042,42.9332,30475.0
2023-09-14 14:00:00,44.39,44.42,44.38,44.39,30329.0,42.9235,42.9525,42.9139,42.9235,30329.0
2023-09-14 14:10:00,44.4,44.4,44.3,44.3,34352.0,42.9332,42.9332,42.8365,42.8365,34352.0
2023-09-14 14:20:00,44.3,44.34,44.29,44.33,41447.0,42.8365,42.8752,42.8268,42.8655,41447.0
2023-09-14 14:30:00,44.33,44.38,44.32,44.38,36826.0,42.8655,42.9139,42.8558,42.9139,36826.0
2023-09-14 14:40:00,44.38,44.39,44.35,44.37,36632.0,42.9139,42.9235,42.8848,42.9042,36632.0
2023-09-14 14:50:00,44.38,44.42,44.33,44.38,100512.0,42.9139,42.9525,42.8655,42.9139,100512.0
2023-09-14 15:00:00,44.38,44.46,44.37,44.45,73575.0,42.9139,42.9912,42.9042,42.9815,73575.0
2023-09-14 15:10:00,44.45,44.45,44.37,44.38,61819.0,42.9815,42.9815,42.9042,42.9139,61819.0
2023-09-14 15:20:00,44.37,44.38,44.28,44.28,55647.0,42.9042,42.9139,42.8172,42.8172,55647.0
2023-09-14 15:30:00,44.28,44.3,44.24,44.28,96646.0,42.8172,42.8365,42.7785,42.8172,96646.0
2023-09-14 15:40:00,44.29,44.36,44.28,44.33,81429.0,42.8268,42.8945,42.8172,42.8655,81429.0
2023-09-14 15:50:00,44.33,44.42,44.31,44.35,397481.0,42.8655,42.9525,42.8462,42.8848,397481.0
2023-09-15 09:30:00,44.44,44.51,44.27,44.46,799660.0,42.9719,43.0396,42.8075,42.9912,799660.0
2023-09-15 09:40:00,44.46,44.49,44.32,44.48,66648.0,42.9912,43.0202,42.8558,43.0106,66648.0
2023-09-15 09:50:00,44.47,44.55,44.44,44.45,66258.0,43.0009,43.0782,42.9719,42.9815,66258.0
2023-09-15 10:00:00,44.46,44.57,44.43,44.56,64387.0,42.9912,43.0976,42.9622,43.0879,64387.0
2023-09-15 10:10:00,44.57,44.62,44.52,44.59,59511.0,43.0976,43.1459,43.0492,43.1169,59511.0
2023-09-15 10:20:00,44.59,44.67,44.59,44.66,46033.0,43.1169,43.1943,43.1169,43.1846,46033.0
2023-09-15 10:30:00,44.66,44.78,44.65,44.77,55924.0,43.1846,43.3006,43.1749,43.291,55924.0
2023-09-15 10:40:00,44.76,44.78,44.7,44.71,54495.0,43.2813,43.3006,43.2233,43.233,54495.0
2023-09-15 10:50:00,44.7,44.7,44.53,44.53,46545.0,43.2233,43.2233,43.0589,43.0589,46545.0
2023-09-15 11:00:00,44.54,44.63,44.49,44.63,46806.0,43.0686,43.1556,43.0202,43.1556,46806.0
2023-09-15 11:10:00,44.62,44.63,44.55,44.56,44848.0,43.1459,43.1556,43.0782,43.0879,44848.0
2023-09-15 11:20:00,44.56,44.62,44.55,44.61,22923.0,43.0879,43.1459,43.0782,43.1363,22923.0
2023-09-15 11:30:00,44.61,44.65,44.6,44.64,34956.0,43.1363,43.1749,43.1266,43.1653,34956.0
2023-09-15 11:40:00,44.64,44.71,44.63,44.71,27717.0,43.1653,43.233,43.1556,43.233,27717.0
2023-09-15 11:50:00,44.71,44.72,44.64,44.71,55265.0,43.233,43.2426,43.1653,43.233,55265.0
2023-09-15 12:00:00,44.71,44.71,44.65,44.68,47915.0,43.233,43.233,43.1749,43.2039,47915.0
2023-09-15 12:10:00,44.68,44.7,44.64,44.66,46543.0,43.2039,43.2233,43.1653,43.1846,46543.0
2023-09-15 12:20:00,44.66,44.76,44.66,44.75,55820.0,43.1846,43.2813,43.1846,43.2716,55820.0
2023-09-15 12:30:00,44.74,44.75,44.7,44.75,40767.0,43.262,43.2716,43.2233,43.2716,40767.0
2023-09-15 12:40:00,44.74,44.8,44.74,44.79,41566.0,43.262,43.32,43.262,43.3103,41566.0
2023-09-15 12:50:00,44.8,44.8,44.76,44.78,23481.0,43.32,43.32,43.2813,43.3006,23481.0
2023-09-15 13:00:00,44.78,44.79,44.72,44.73,41827.0,43.3006,43.3103,43.2426,43.2523,41827.0
2023-09-15 13:10:00,44.73,44.74,44.67,44.7,35956.0,43.2523,43.262,43.1943,43.2233,35956.0
2023-09-15 13:20:00,44.7,44.71,44.62,44.64,35411.0,43.2233,43.233,43.1459,43.1653,35411.0
2023-09-15 13:30:00,44.64,44.65,44.52,44.55,50128.0,43.1653,43.1749,43.0492,43.0782,50128.0
2023-09-15 13:40:00,44.55,44.66,44.54,44.65,47140.0,43.0782,43.1846,43.0686,43.1749,47140.0
2023-09-15 13:50:00,44.65,44.65,44.62,44.62,22357.0,43.1749,43.1749,43.1459,43.1459,22357.0
2023-09-15 14:00:00,44.63,44.63,44.6,44.61,34942.0,43.1556,43.1556,43.1266,43.1363,34942.0
2023-09-15 14:10:00,44.62,44.64,44.58,44.59,30720.0,43.1459,43.1653,43.1072,43.1169,30720.0
2023-09-15 14:20:00,44.59,44.6,44.55,44.59,38291.0,43.1169,43.1266,43.0782,43.1169,38291.0
2023-09-15 14:30:00,44.59,44.65,44.57,44.65,42405.0,43.1169,43.1749,43.0976,43.1749,42405.0
2023-09-15 14:40:00,44.65,44.65,44.62,44.64,23417.0,43.1749,43.1749,43.1459,43.1653,23417.0
2023-09-15 14:50:00,44.64,44.65,44.58,44.62,43040.0,43.1653,43.1749,43.1072,43.1459,43040.0
2023-09-15 15:00:00,44.62,44.62,44.58,44.59,41101.0,43.1459,43.1459,43.1072,43.1169,41101.0
2023-09-15 15:10:00,44.59,44.65,44.59,44.65,38136.0,43.1169,43.1749,43.1169,43.1749,38136.0
2023-09-15 15:20:00,44.64,44.68,44.64,44.67,58688.0,43.1653,43.2039,43.1653,43.1943,58688.0
2023-09-15 15:30:00,44.67,44.68,44.57,44.58,109524.0,43.1943,43.2039,43.0976,43.1072,109524.0
2023-09-15 15:40:00,44.56,44.63,44.56,44.62,109978.0,43.0879,43.1556,43.0879,43.1459,109978.0
2023-09-15 15:50:00,44.62,44.68,44.49,44.55,480530.0,43.1459,43.2039,43.0202,43.0782,480530.0
2023-09-18 09:30:00,44.36,44.41,44.22,44.4,219133.0,42.8945,42.9429,42.7591,42.9332,219133.0
2023-09-18 09:40:00,44.42,44.45,44.32,44.37,78191.0,42.9525,42.9815,42.8558,42.9042,78191.0
2023-09-18 09:50:00,44.36,44.41,44.31,44.37,61467.0,42.8945,42.9429,42.8462,42.9042,61467.0
2023-09-18 10:00:00,44.37,44.43,44.32,44.39,52746.0,42.9042,42.9622,42.8558,42.9235,52746.0
2023-09-18 10:10:00,44.39,44.46,44.32,44.34,48484.0,42.9235,42.9912,42.8558,42.8752,48484.0
2023-09-18 10:20:00,44.34,44.38,44.19,44.2,87275.0,42.8752,42.9139,42.7301,42.7398,87275.0
2023-09-18 10:30:00,44.19,44.28,44.19,44.2,70021.0,42.7301,42.8172,42.7301,42.7398,70021.0
2023-09-18 10:40:00,44.2,44.2,44.07,44.08,111870.0,42.7398,42.7398,42.6141,42.6238,111870.0
2023-09-18 10:50:00,44.09,44.09,43.97,44.02,87004.0,42.6334,42.6334,42.5174,42.5657,87004.0
2023-09-18 11:00:00,44.02,44.04,43.94,43.98,57842.0,42.5657,42.5851,42.4884,42.5271,57842.0
2023-09-18 11:10:00,43.98,44.03,43.96,44.02,43439.0,42.5271,42.5754,42.5077,42.5657,43439.0
2023-09-18 11:20:00,44.02,44.06,43.98,44.05,37938.0,42.5657,42.6044,42.5271,42.5948,37938.0
2023-09-18 11:30:00,44.05,44.07,44.01,44.06,54730.0,42.5948,42.6141,42.5561,42.6044,54730.0
2023-09-18 11:40:00,44.07,44.1,44.06,44.09,30726.0,42.6141,42.6431,42.6044,42.6334,30726.0
2023-09-18 11:50:00,44.09,44.18,44.08,44.12,51943.0,42.6334,42.7205,42.6238,42.6624,51943.0
2023-09-18 12:00:00,44.11,44.14,44.1,44.13,35845.0,42.6528,42.6818,42.6431,42.6721,35845.0
2023-09-18 12:10:00,44.12,44.16,44.1,44.11,35728.0,42.6624,42.7011,42.6431,42.6528,35728.0
2023-09-18 12:20:00,44.11,44.15,44.07,44.09,38670.0,42.6528,42.6915,42.6141,42.6334,38670.0
2023-09-18 12:30:00,44.09,44.15,44.08,44.1,69755.0,42.6334,42.6915,42.6238,42.6431,69755.0
2023-09-18 12:40:00,44.11,44.12,44.05,44.07,27677.0,42.6528,42.6624,42.5948,42.6141,27677.0
2023-09-18 12:50:00,44.07,44.08,44.01,44.02,39515.0,42.6141,42.6238,42.5561,42.5657,39515.0
2023-09-18 13:00:00,44.02,44.06,44.01,44.03,38129.0,42.5657,42.6044,42.5561,42.5754,38129.0
2023-09-18 13:10:00,44.04,44.04,44.0,44.02,33987.0,42.5851,42.5851,42.5464,42.5657,33987.0
2023-09-18 13:20:00,44.01,44.06,44.0,44.0,44588.0,42.5561,42.6044,42.5464,42.5464,44588.0
2023-09-18 13:30:00,44.0,44.05,43.99,44.04,47429.0,42.5464,42.5948,42.5367,42.5851,47429.0
2023-09-18 13:40:00,44.03,44.05,43.99,44.0,44089.0,42.5754,42.5948,42.5367,42.5464,44089.0
2023-09-18 13:50:00,44.0,44.03,43.99,44.0,62238.0,42.5464,42.5754,42.5367,42.5464,62238.0
2023-09-18 14:00:00,44.0,44.02,43.94,43.94,42522.0,42.5464,42.5657,42.4884,42.4884,42522.0
2023-09-18 14:10:00,43.94,43.95,43.87,43.87,74352.0,42.4884,42.4981,42.4207,42.4207,74352.0
2023-09-18 14:20:00,43.87,43.9,43.84,43.9,58024.0,42.4207,42.4497,42.3917,42.4497,58024.0
2023-09-18 14:30:00,43.91,43.91,43.87,43.89,35493.0,42.4594,42.4594,42.4207,42.44,35493.0
2023-09-18 14:40:00,43.89,43.94,43.88,43.91,46763.0,42.44,42.4884,42.4304,42.4594,46763.0
2023-09-18 14:50:00,43.91,43.91,43.81,43.86,59837.0,42.4594,42.4594,42.3627,42.411,59837.0
2023-09-18 15:00:00,43.85,44.0,43.83,43.97,126157.0,42.4014,42.5464,42.382,42.5174,126157.0
2023-09-18 15:10:00,43.97,44.04,43.92,43.92,95964.0,42.5174,42.5851,42.4691,42.4691,95964.0
2023-09-18 15:20:00,43.92,44.0,43.9,43.97,85699.0,42.4691,42.5464,42.4497,42.5174,85699.0
2023-09-18 15:30:00,43.97,43.98,43.91,43.98,103202.0,42.5174,42.5271,42.4594,42.5271,103202.0
2023-09-18 15:40:00,43.98,44.01,43.94,43.96,136130.0,42.5271,42.5561,42.4884,42.5077,136130.0
2023-09-18 15:50:00,43.95,43.96,43.84,43.93,460765.0,42.4981,42.5077,42.3917,42.4787,460765.0
2023-09-19 09:30:00,43.63,44.09,43.56,44.0,135124.0,42.1886,42.6334,42.1209,42.5464,135124.0
2023-09-19 09:40:00,44.01,44.04,43.82,43.82,72236.0,42.5561,42.5851,42.3724,42.3724,72236.0
2023-09-19 09:50:00,43.83,43.85,43.69,43.72,77883.0,42.382,42.4014,42.2467,42.2757,77883.0
2023-09-19 10:00:00,43.73,43.75,43.51,43.52,70433.0,42.2853,42.3047,42.0726,42.0823,70433.0
2023-09-19 10:10:00,43.52,43.6,43.47,43.59,74008.0,42.0823,42.1596,42.0339,42.15,74008.0
2023-09-19 10:20:00,43.59,43.61,43.52,43.55,49735.0,42.15,42.1693,42.0823,42.1113,49735.0
2023-09-19 10:30:00,43.55,43.57,43.42,43.47,65051.0,42.1113,42.1306,41.9856,42.0339,65051.0
2023-09-19 10:40:00,43.47,43.65,43.46,43.59,75452.0,42.0339,42.208,42.0242,42.15,75452.0
2023-09-19 10:50:00,43.59,43.66,43.57,43.61,51162.0,42.15,42.2176,42.1306,42.1693,51162.0
2023-09-19 11:00:00,43.6,43.64,43.57,43.6,51033.0,42.1596,42.1983,42.1306,42.1596,51033.0
2023-09-19 11:10:00,43.59,43.68,43.58,43.68,40002.0,42.15,42.237,42.1403,42.237,40002.0
2023-09-19 11:20:00,43.68,43.75,43.67,43.74,41304.0,42.237,42.3047,42.2273,42.295,41304.0
2023-09-19 11:30:00,43.73,43.79,43.72,43.76,42388.0,42.2853,42.3433,42.2757,42.3143,42388.0
2023-09-19 11:40:00,43.76,43.79,43.76,43.79,28633.0,42.3143,42.3433,42.3143,42.3433,28633.0
2023-09-19 11:50:00,43.78,43.8,43.74,43.77,39592.0,42.3337,42.353,42.295,42.324,39592.0
2023-09-19 12:00:00,43.77,43.79,43.73,43.76,39369.0,42.324,42.3433,42.2853,42.3143,39369.0
2023-09-19 12:10:00,43.75,43.79,43.72,43.77,33295.0,42.3047,42.3433,42.2757,42.324,33295.0
2023-09-19 12:20:00,43.77,43.81,43.76,43.81,28589.0,42.324,42.3627,42.3143,42.3627,28589.0
2023-09-19 12:30:00,43.8,43.83,43.77,43.77,33151.0,42.353,42.382,42.324,42.324,33151.0
2023-09-19 12:40:00,43.76,43.78,43.71,43.74,34009.0,42.3143,42.3337,42.266,42.295,34009.0
2023-09-19 12:50:00,43.75,43.8,43.72,43.78,34707.0,42.3047,42.353,42.2757,42.3337,34707.0
2023-09-19 13:00:00,43.79,43.88,43.76,43.88,68923.0,42.3433,42.4304,42.3143,42.4304,68923.0
2023-09-19 13:10:00,43.88,43.89,43.8,43.8,42935.0,42.4304,42.44,42.353,42.353,42935.0
2023-09-19 13:20:00,43.8,43.81,43.7,43.71,43360.0,42.353,42.3627,42.2563,42.266,43360.0
2023-09-19 13:30:00,43.71,43.73,43.65,43.66,44537.0,42.266,42.2853,42.208,42.2176,44537.0
2023-09-19 13:40:00,43.66,43.67,43.59,43.65,71367.0,42.2176,42.2273,42.15,42.208,71367.0
2023-09-19 13:50:00,43.65,43.67,43.6,43.63,51429.0,42.208,42.2273,42.1596,42.1886,51429.0
2023-09-19 14:00:00,43.63,43.68,43.58,43.58,39829.0,42.1886,42.237,42.1403,42.1403,39829.0
2023-09-19 14:10:00,43.59,43.62,43.53,43.57,53203.0,42.15,42.179,42.0919,42.1306,53203.0
2023-09-19 14:20:00,43.57,43.58,43.52,43.54,41243.0,42.1306,42.1403,42.0823,42.1016,41243.0
2023-09-19 14:30:00,43.53,43.7,43.52,43.66,61588.0,42.0919,42.2563,42.0823,42.2176,61588.0
2023-09-19 14:40:00,43.65,43.67,43.58,43.66,69660.0,42.208,42.2273,42.1403,42.2176,69660.0
2023-09-19 14:50:00,43.66,43.68,43.62,43.62,62255.0,42.2176,42.237,42.179,42.179,62255.0
2023-09-19 15:00:00,43.62,43.64,43.59,43.6,47256.0,42.179,42.1983,42.15,42.1596,47256.0
2023-09-19 15:10:00,43.59,43.61,43.56,43.58,49464.0,42.15,42.1693,42.1209,42.1403,49464.0
2023-09-19 15:20:00,43.58,43.68,43.57,43.67,71129.0,42.1403,42.237,42.1306,42.2273,71129.0
2023-09-19 15:30:00,43.67,43.73,43.65,43.69,94415.0,42.2273,42.2853,42.208,42.2467,94415.0
2023-09-19 15:40:00,43.69,43.75,43.67,43.7,96664.0,42.2467,42.3047,42.2273,42.2563,96664.0
2023-09-19 15:50:00,43.71,43.73,43.59,43.66,424185.0,42.266,42.2853,42.15,42.2176,424185.0
2023-09-20 09:30:00,43.74,43.99,43.69,43.98,134557.0,42.295,42.5367,42.2467,42.5271,134557.0
2023-09-20 09:40:00,43.98,44.08,43.91,44.05,66387.0,42.5271,42.6238,42.4594,42.5948,66387.0
2023-09-20 09:50:00,44.06,44.16,44.02,44.13,38437.0,42.6044,42.7011,42.5657,42.6721,38437.0
2023-09-20 10:00:00,44.12,44.2,44.11,44.12,75579.0,42.6624,42.7398,42.6528,42.6624,75579.0
2023-09-20 10:10:00,44.13,44.16,43.98,44.14,46637.0,42.6721,42.7011,42.5271,42.6818,46637.0
2023-09-20 10:20:00,44.14,44.19,44.12,44.19,37380.0,42.6818,42.7301,42.6624,42.7301,37380.0
2023-09-20 10:30:00,44.19,44.39,44.19,44.39,47427.0,42.7301,42.9235,42.7301,42.9235,47427.0
2023-09-20 10:40:00,44.39,44.45,44.37,44.41,36642.0,42.9235,42.9815,42.9042,42.9429,36642.0
2023-09-20 10:50:00,44.41,44.54,44.4,44.48,48969.0,42.9429,43.0686,42.9332,43.0106,48969.0
2023-09-20 11:00:00,44.48,44.51,44.42,44.49,39825.0,43.0106,43.0396,42.9525,43.0202,39825.0
2023-09-20 11:10:00,44.48,44.54,44.43,44.49,113430.0,43.0106,43.0686,42.9622,43.0202,113430.0
2023-09-20 11:20:00,44.5,44.51,44.39,44.43,104238.0,43.0299,43.0396,42.9235,42.9622,104238.0
2023-09-20 11:30:00,44.44,44.5,44.42,44.42,30691.0,42.9719,43.0299,42.9525,42.9525,30691.0
2023-09-20 11:40:00,44.41,44.45,44.4,44.44,29736.0,42.9429,42.9815,42.9332,42.9719,29736.0
2023-09-20 11:50:00,44.45,44.49,44.44,44.49,20043.0,42.9815,43.0202,42.9719,43.0202,20043.0
2023-09-20 12:00:00,44.49,44.49,44.42,44.42,33030.0,43.0202,43.0202,42.9525,42.9525,33030.0
2023-09-20 12:10:00,44.43,44.45,44.4,44.41,35647.0,42.9622,42.9815,42.9332,42.9429,35647.0
2023-09-20 12:20:00,44.41,44.47,44.41,44.46,24605.0,42.9429,43.0009,42.9429,42.9912,24605.0
2023-09-20 12:30:00,44.45,44.46,44.37,44.38,32459.0,42.9815,42.9912,42.9042,42.9139,32459.0
2023-09-20 12:40:00,44.37,44.39,44.33,44.34,23929.0,42.9042,42.9235,42.8655,42.8752,23929.0
2023-09-20 12:50:00,44.34,44.35,44.32,44.34,22171.0,42.8752,42.8848,42.8558,42.8752,22171.0
2023-09-20 13:00:00,44.34,44.34,44.28,44.3,19369.0,42.8752,42.8752,42.8172,42.8365,19369.0
2023-09-20 13:10:00,44.3,44.3,44.25,44.3,24257.0,42.8365,42.8365,42.7882,42.8365,24257.0
2023-09-20 13:20:00,44.3,44.32,44.29,44.3,28620.0,42.8365,42.8558,42.8268,42.8365,28620.0
2023-09-20 13:30:00,44.3,44.32,44.22,44.22,32932.0,42.8365,42.8558,42.7591,42.7591,32932.0
2023-09-20 13:40:00,44.23,44.28,44.21,44.26,41287.0,42.7688,42.8172,42.7495,42.7978,41287.0
2023-09-20 13:50:00,44.26,44.3,44.23,44.28,47407.0,42.7978,42.8365,42.7688,42.8172,47407.0
2023-09-20 14:00:00,44.29,44.29,44.0,44.06,126282.0,42.8268,42.8268,42.5464,42.6044,126282.0
2023-09-20 14:10:00,44.06,44.23,44.04,44.22,73470.0,42.6044,42.7688,42.5851,42.7591,73470.0
2023-09-20 14:20:00,44.22,44.28,44.2,44.24,55096.0,42.7591,42.8172,42.7398,42.7785,55096.0
2023-09-20 14:30:00,44.24,44.41,44.22,44.34,96311.0,42.7785,42.9429,42.7591,42.8752,96311.0
2023-09-20 14:40:00,44.35,44.39,44.26,44.26,50022.0,42.8848,42.9235,42.7978,42.7978,50022.0
2023-09-20 14:50:00,44.26,44.27,44.15,44.16,76027.0,42.7978,42.8075,42.6915,42.7011,76027.0
2023-09-20 15:00:00,44.16,44.19,44.07,44.09,56587.0,42.7011,42.7301,42.6141,42.6334,56587.0
2023-09-20 15:10:00,44.09,44.11,44.0,44.01,50288.0,42.6334,42.6528,42.5464,42.5561,50288.0
2023-09-20 15:20:00,44.02,44.08,43.99,44.03,84882.0,42.5657,42.6238,42.5367,42.5754,84882.0
2023-09-20 15:30:00,44.03,44.04,43.8,43.8,77287.0,42.5754,42.5851,42.353,42.353,77287.0
2023-09-20 15:40:00,43.8,43.82,43.75,43.8,129237.0,42.353,42.3724,42.3047,42.353,129237.0
2023-09-20 15:50:00,43.79,43.8,43.67,43.69,300632.0,42.3433,42.353,42.2273,42.2467,300632.0
2023-09-21 09:30:00,43.35,43.5,43.18,43.21,106088.0,41.9179,42.0629,41.7535,41.7825,106088.0
2023-09-21 09:40:00,43.22,43.36,43.18,43.29,168324.0,41.7922,41.9276,41.7535,41.8599,168324.0
2023-09-21 09:50:00,43.29,43.29,43.16,43.2,72437.0,41.8599,41.8599,41.7342,41.7728,72437.0
2023-09-21 10:00:00,43.21,43.22,43.1,43.14,95111.0,41.7825,41.7922,41.6761,41.7148,95111.0
2023-09-21 10:10:00,43.14,43.17,43.04,43.09,102166.0,41.7148,41.7438,41.6181,41.6665,102166.0
2023-09-21 10:20:00,43.09,43.24,43.08,43.18,76080.0,41.6665,41.8115,41.6568,41.7535,76080.0
2023-09-21 10:30:00,43.18,43.25,43.17,43.24,63762.0,41.7535,41.8212,41.7438,41.8115,63762.0
2023-09-21 10:40:00,43.24,43.28,43.18,43.2,83283.0,41.8115,41.8502,41.7535,41.7728,83283.0
2023-09-21 10:50:00,43.19,43.2,43.02,43.04,74307.0,41.7632,41.7728,41.5988,41.6181,74307.0
2023-09-21 11:00:00,43.05,43.13,43.04,43.09,52769.0,41.6278,41.7052,41.6181,41.6665,52769.0
2023-09-21 11:10:00,43.09,43.14,43.03,43.05,70661.0,41.6665,41.7148,41.6085,41.6278,70661.0
2023-09-21 11:20:00,43.05,43.12,43.04,43.09,54195.0,41.6278,41.6955,41.6181,41.6665,54195.0
2023-09-21 11:30:00,43.09,43.16,43.07,43.1,65024.0,41.6665,41.7342,41.6471,41.6761,65024.0
2023-09-21 11:40:00,43.09,43.14,43.05,43.11,54986.0,41.6665,41.7148,41.6278,41.6858,54986.0
2023-09-21 11:50:00,43.12,43.14,43.08,43.12,45962.0,41.6955,41.7148,41.6568,41.6955,45962.0
2023-09-21 12:00:00,43.11,43.16,43.11,43.16,53818.0,41.6858,41.7342,41.6858,41.7342,53818.0
2023-09-21 12:10:00,43.15,43.16,43.07,43.07,77047.0,41.7245,41.7342,41.6471,41.6471,77047.0
2023-09-21 12:20:00,43.07,43.11,43.06,43.11,44744.0,41.6471,41.6858,41.6375,41.6858,44744.0
2023-09-21 12:30:00,43.11,43.15,43.07,43.09,48956.0,41.6858,41.7245,41.6471,41.6665,48956.0
2023-09-21 12:40:00,43.08,43.11,43.07,43.1,23364.0,41.6568,41.6858,41.6471,41.6761,23364.0
2023-09-21 12:50:00,43.09,43.1,43.05,43.07,33381.0,41.6665,41.6761,41.6278,41.6471,33381.0
2023-09-21 13:00:00,43.07,43.09,43.02,43.05,63717.0,41.6471,41.6665,41.5988,41.6278,63717.0
2023-09-21 13:10:00,43.05,43.08,43.03,43.06,58597.0,41.6278,41.6568,41.6085,41.6375,58597.0
2023-09-21 13:20:00,43.05,43.06,43.0,43.04,41631.0,41.6278,41.6375,41.5794,41.6181,41631.0
2023-09-21 13:30:00,43.05,43.06,43.03,43.05,48673.0,41.6278,41.6375,41.6085,41.6278,48673.0
2023-09-21 13:40:00,43.05,43.06,43.02,43.03,38753.0,41.6278,41.6375,41.5988,41.6085,38753.0
2023-09-21 13:50:00,43.04,43.05,42.99,43.05,39114.0,41.6181,41.6278,41.5698,41.6278,39114.0
2023-09-21 14:00:00,43.05,43.06,42.99,43.0,48946.0,41.6278,41.6375,41.5698,41.5794,48946.0
2023-09-21 14:10:00,43.0,43.04,42.93,42.93,70080.0,41.5794,41.6181,41.5118,41.5118,70080.0
2023-09-21 14:20:00,42.93,42.95,42.86,42.88,94273.0,41.5118,41.5311,41.4441,41.4634,94273.0
2023-09-21 14:30:00,42.89,42.92,42.85,42.91,54681.0,41.4731,41.5021,41.4344,41.4924,54681.0
2023-09-21 14:40:00,42.91,42.92,42.86,42.86,71585.0,41.4924,41.5021,41.4441,41.4441,71585.0
2023-09-21 14:50:00,42.86,45.12,42.85,44.8,2024075.0,41.4441,43.6294,41.4344,43.32,2024075.0
2023-09-21 15:00:00,44.8,45.21,44.14,44.56,2171061.0,43.32,43.7164,42.6818,43.0879,2171061.0
2023-09-21 15:10:00,44.55,44.67,44.25,44.26,1116610.0,43.0782,43.1943,42.7882,42.7978,1116610.0
2023-09-21 15:20:00,44.27,45.1,43.99,44.17,996012.0,42.8075,43.6101,42.5367,42.7108,996012.0
2023-09-21 15:30:00,44.17,44.18,44.03,44.06,370305.0,42.7108,42.7205,42.5754,42.6044,370305.0
2023-09-21 15:40:00,44.07,44.12,44.03,44.04,379997.0,42.6141,42.6624,42.5754,42.5851,379997.0
2023-09-21 15:50:00,44.04,44.11,43.92,43.94,1178690.0,42.5851,42.6528,42.4691,42.4884,1178690.0
2023-09-22 09:30:00,44.23,44.72,44.23,44.48,391282.0,42.7688,43.2426,42.7688,43.0106,391282.0
2023-09-22 09:40:00,44.49,44.84,44.35,44.81,389889.0,43.0202,43.3587,42.8848,43.3296,389889.0
2023-09-22 09:50:00,44.8,44.81,44.44,44.52,132164.0,43.32,43.3296,42.9719,43.0492,132164.0
2023-09-22 10:00:00,44.52,44.53,44.32,44.45,157339.0,43.0492,43.0589,42.8558,42.9815,157339.0
2023-09-22 10:10:00,44.45,44.46,44.27,44.34,192289.0,42.9815,42.9912,42.8075,42.8752,192289.0
2023-09-22 10:20:00,44.34,44.44,44.24,44.41,117069.0,42.8752,42.9719,42.7785,42.9429,117069.0
2023-09-22 10:30:00,44.41,44.53,44.41,44.41,189679.0,42.9429,43.0589,42.9429,42.9429,189679.0
2023-09-22 10:40:00,44.41,44.45,44.3,44.37,119119.0,42.9429,42.9815,42.8365,42.9042,119119.0
2023-09-22 10:50:00,44.37,44.38,44.22,44.3,95071.0,42.9042,42.9139,42.7591,42.8365,95071.0
2023-09-22 11:00:00,44.3,44.31,44.07,44.07,111637.0,42.8365,42.8462,42.6141,42.6141,111637.0
2023-09-22 11:10:00,44.07,44.16,43.96,43.96,134943.0,42.6141,42.7011,42.5077,42.5077,134943.0
2023-09-22 11:20:00,43.96,43.97,43.79,43.82,127171.0,42.5077,42.5174,42.3433,42.3724,127171.0
2023-09-22 11:30:00,43.82,43.83,43.71,43.76,63582.0,42.3724,42.382,42.266,42.3143,63582.0
2023-09-22 11:40:00,43.76,43.78,43.67,43.68,89182.0,42.3143,42.3337,42.2273,42.237,89182.0
2023-09-22 11:50:00,43.68,43.79,43.65,43.79,106244.0,42.237,42.3433,42.208,42.3433,106244.0
2023-09-22 12:00:00,43.79,43.84,43.68,43.77,127561.0,42.3433,42.3917,42.237,42.324,127561.0
2023-09-22 12:10:00,43.78,43.97,43.73,43.93,79979.0,42.3337,42.5174,42.2853,42.4787,79979.0
2023-09-22 12:20:00,43.93,44.02,43.93,44.0,72124.0,42.4787,42.5657,42.4787,42.5464,72124.0
2023-09-22 12:30:00,44.0,44.02,43.84,43.9,104205.0,42.5464,42.5657,42.3917,42.4497,104205.0
2023-09-22 12:40:00,43.89,43.98,43.86,43.96,116350.0,42.44,42.5271,42.411,42.5077,116350.0
2023-09-22 12:50:00,43.96,43.96,43.89,43.91,64252.0,42.5077,42.5077,42.44,42.4594,64252.0
2023-09-22 13:00:00,43.91,43.93,43.82,43.84,79379.0,42.4594,42.4787,42.3724,42.3917,79379.0
2023-09-22 13:10:00,43.84,43.84,43.72,43.73,77713.0,42.3917,42.3917,42.2757,42.2853,77713.0
2023-09-22 13:20:00,43.73,43.73,43.62,43.63,72328.0,42.2853,42.2853,42.179,42.1886,72328.0
2023-09-22 13:30:00,43.63,43.63,43.46,43.48,81856.0,42.1886,42.1886,42.0242,42.0436,81856.0
2023-09-22 13:40:00,43.48,43.48,43.28,43.34,126117.0,42.0436,42.0436,41.8502,41.9082,126117.0
2023-09-22 13:50:00,43.34,43.37,43.26,43.37,104914.0,41.9082,41.9372,41.8309,41.9372,104914.0
2023-09-22 14:00:00,43.37,43.5,43.36,43.5,78898.0,41.9372,42.0629,41.9276,42.0629,78898.0
2023-09-22 14:10:00,43.5,43.51,43.38,43.4,89958.0,42.0629,42.0726,41.9469,41.9662,89958.0
2023-09-22 14:20:00,43.41,43.45,43.37,43.42,78020.0,41.9759,42.0146,41.9372,41.9856,78020.0
2023-09-22 14:30:00,43.43,43.43,43.32,43.33,81786.0,41.9952,41.9952,41.8889,41.8985,81786.0
2023-09-22 14:40:00,43.32,43.34,43.24,43.27,69812.0,41.8889,41.9082,41.8115,41.8405,69812.0
2023-09-22 14:50:00,43.27,43.3,43.16,43.16,184753.0,41.8405,41.8695,41.7342,41.7342,184753.0
2023-09-22 15:00:00,43.16,43.34,43.13,43.34,165351.0,41.7342,41.9082,41.7052,41.9082,165351.0
2023-09-22 15:10:00,43.34,43.38,43.27,43.29,126803.0,41.9082,41.9469,41.8405,41.8599,126803.0
2023-09-22 15:20:00,43.29,43.31,43.2,43.21,138755.0,41.8599,41.8792,41.7728,41.7825,138755.0
2023-09-22 15:30:00,43.21,43.24,43.07,43.09,269190.0,41.7825,41.8115,41.6471,41.6665,269190.0
2023-09-22 15:40:00,43.09,43.17,43.05,43.09,264826.0,41.6665,41.7438,41.6278,41.6665,264826.0
2023-09-22 15:50:00,43.09,43.2,43.0,43.11,792880.0,41.6665,41.7728,41.5794,41.6858,792880.0
2023-09-25 09:30:00,42.85,43.17,42.57,43.02,185667.0,41.4344,41.7438,41.1637,41.5988,185667.0
2023-09-25 09:40:00,43.03,43.34,43.03,43.29,86211.0,41.6085,41.9082,41.6085,41.8599,86211.0
2023-09-25 09:50:00,43.3,43.39,43.21,43.38,52333.0,41.8695,41.9566,41.7825,41.9469,52333.0
2023-09-25 10:00:00,43.37,43.37,43.29,43.32,52575.0,41.9372,41.9372,41.8599,41.8889,52575.0
2023-09-25 10:10:00,43.32,43.46,43.28,43.29,97337.0,41.8889,42.0242,41.8502,41.8599,97337.0
2023-09-25 10:20:00,43.28,43.31,43.17,43.22,58437.0,41.8502,41.8792,41.7438,41.7922,58437.0
2023-09-25 10:30:00,43.21,43.29,43.2,43.26,75980.0,41.7825,41.8599,41.7728,41.8309,75980.0
2023-09-25 10:40:00,43.26,43.34,43.2,43.33,81603.0,41.8309,41.9082,41.7728,41.8985,81603.0
2023-09-25 10:50:00,43.33,43.48,43.32,43.48,72189.0,41.8985,42.0436,41.8889,42.0436,72189.0
2023-09-25 11:00:00,43.48,43.66,43.48,43.65,66035.0,42.0436,42.2176,42.0436,42.208,66035.0
2023-09-25 11:10:00,43.66,43.75,43.62,43.73,87370.0,42.2176,42.3047,42.179,42.2853,87370.0
2023-09-25 11:20:00,43.72,43.73,43.58,43.59,50825.0,42.2757,42.2853,42.1403,42.15,50825.0
2023-09-25 11:30:00,43.59,43.66,43.58,43.64,36453.0,42.15,42.2176,42.1403,42.1983,36453.0
2023-09-25 11:40:00,43.63,43.67,43.57,43.59,39343.0,42.1886,42.2273,42.1306,42.15,39343.0
2023-09-25 11:50:00,43.59,43.62,43.54,43.58,38470.0,42.15,42.179,42.1016,42.1403,38470.0
2023-09-25 12:00:00,43.59,43.66,43.57,43.65,27091.0,42.15,42.2176,42.1306,42.208,27091.0
2023-09-25 12:10:00,43.66,43.69,43.63,43.68,36267.0,42.2176,42.2467,42.1886,42.237,36267.0
2023-09-25 12:20:00,43.68,43.7,43.66,43.7,24708.0,42.237,42.2563,42.2176,42.2563,24708.0
2023-09-25 12:30:00,43.7,43.72,43.68,43.7,33343.0,42.2563,42.2757,42.237,42.2563,33343.0
2023-09-25 12:40:00,43.7,43.73,43.64,43.68,66674.0,42.2563,42.2853,42.1983,42.237,66674.0
2023-09-25 12:50:00,43.67,43.71,43.61,43.71,38961.0,42.2273,42.266,42.1693,42.266,38961.0
2023-09-25 13:00:00,43.7,43.75,43.66,43.75,40649.0,42.2563,42.3047,42.2176,42.3047,40649.0
2023-09-25 13:10:00,43.75,43.79,43.72,43.75,69160.0,42.3047,42.3433,42.2757,42.3047,69160.0
2023-09-25 13:20:00,43.76,43.77,43.71,43.75,35713.0,42.3143,42.324,42.266,42.3047,35713.0
2023-09-25 13:30:00,43.75,43.84,43.73,43.83,36873.0,42.3047,42.3917,42.2853,42.382,36873.0
2023-09-25 13:40:00,43.83,43.88,43.81,43.86,47309.0,42.382,42.4304,42.3627,42.411,47309.0
2023-09-25 13:50:00,43.87,43.9,43.84,43.89,37613.0,42.4207,42.4497,42.3917,42.44,37613.0
2023-09-25 14:00:00,43.89,43.93,43.88,43.91,47483.0,42.44,42.4787,42.4304,42.4594,47483.0
2023-09-25 14:10:00,43.9,43.92,43.86,43.89,31312.0,42.4497,42.4691,42.411,42.44,31312.0
2023-09-25 14:20:00,43.89,43.9,43.85,43.89,36555.0,42.44,42.4497,42.4014,42.44,36555.0
2023-09-25 14:30:00,43.88,43.93,43.85,43.9,43459.0,42.4304,42.4787,42.4014,42.4497,43459.0
2023-09-25 14:40:00,43.9,43.92,43.86,43.87,29830.0,42.4497,42.4691,42.411,42.4207,29830.0
2023-09-25 14:50:00,43.86,43.87,43.81,43.82,47489.0,42.411,42.4207,42.3627,42.3724,47489.0
2023-09-25 15:00:00,43.81,43.83,43.7,43.71,64116.0,42.3627,42.382,42.2563,42.266,64116.0
2023-09-25 15:10:00,43.71,43.87,43.67,43.82,101384.0,42.266,42.4207,42.2273,42.3724,101384.0
2023-09-25 15:20:00,43.83,43.83,43.73,43.78,58249.0,42.382,42.382,42.2853,42.3337,58249.0
2023-09-25 15:30:00,43.77,43.8,43.7,43.79,71871.0,42.324,42.353,42.2563,42.3433,71871.0
2023-09-25 15:40:00,43.78,43.82,43.76,43.82,86955.0,42.3337,42.3724,42.3143,42.3724,86955.0
2023-09-25 15:50:00,43.82,43.85,43.67,43.82,384553.0,42.3724,42.4014,42.2273,42.3724,384553.0
2023-09-26 09:30:00,43.55,43.85,43.43,43.81,130924.0,42.1113,42.4014,41.9952,42.3627,130924.0
2023-09-26 09:40:00,43.81,43.97,43.81,43.93,73978.0,42.3627,42.5174,42.3627,42.4787,73978.0
2023-09-26 09:50:00,43.92,44.1,43.88,44.1,107702.0,42.4691,42.6431,42.4304,42.6431,107702.0
2023-09-26 10:00:00,44.09,44.15,44.01,44.07,122373.0,42.6334,42.6915,42.5561,42.6141,122373.0
2023-09-26 10:10:00,44.08,44.08,43.88,43.91,96747.0,42.6238,42.6238,42.4304,42.4594,96747.0
2023-09-26 10:20:00,43.92,44.0,43.78,43.87,102506.0,42.4691,42.5464,42.3337,42.4207,102506.0
2023-09-26 10:30:00,43.88,43.89,43.72,43.73,60144.0,42.4304,42.44,42.2757,42.2853,60144.0
2023-09-26 10:40:00,43.73,43.9,43.72,43.9,75118.0,42.2853,42.4497,42.2757,42.4497,75118.0
2023-09-26 10:50:00,43.89,43.9,43.81,43.87,66182.0,42.44,42.4497,42.3627,42.4207,66182.0
2023-09-26 11:00:00,43.88,43.9,43.8,43.84,50908.0,42.4304,42.4497,42.353,42.3917,50908.0
2023-09-26 11:10:00,43.84,43.84,43.78,43.79,54370.0,42.3917,42.3917,42.3337,42.3433,54370.0
2023-09-26 11:20:00,43.78,43.78,43.72,43.74,47540.0,42.3337,42.3337,42.2757,42.295,47540.0
2023-09-26 11:30:00,43.73,43.88,43.73,43.87,71043.0,42.2853,42.4304,42.2853,42.4207,71043.0
2023-09-26 11:40:00,43.87,43.87,43.78,43.8,64962.0,42.4207,42.4207,42.3337,42.353,64962.0
2023-09-26 11:50:00,43.8,43.9,43.79,43.88,44574.0,42.353,42.4497,42.3433,42.4304,44574.0
2023-09-26 12:00:00,43.88,43.91,43.81,43.91,34431.0,42.4304,42.4594,42.3627,42.4594,34431.0
2023-09-26 12:10:00,43.91,44.03,43.89,43.98,139229.0,42.4594,42.5754,42.44,42.5271,139229.0
2023-09-26 12:20:00,43.99,44.14,43.98,44.14,52017.0,42.5367,42.6818,42.5271,42.6818,52017.0
2023-09-26 12:30:00,44.14,44.22,44.12,44.19,68244.0,42.6818,42.7591,42.6624,42.7301,68244.0
2023-09-26 12:40:00,44.19,44.24,44.18,44.21,40258.0,42.7301,42.7785,42.7205,42.7495,40258.0
2023-09-26 12:50:00,44.21,44.22,44.13,44.14,57519.0,42.7495,42.7591,42.6721,42.6818,57519.0
2023-09-26 13:00:00,44.14,44.18,44.02,44.16,73486.0,42.6818,42.7205,42.5657,42.7011,73486.0
2023-09-26 13:10:00,44.16,44.17,44.04,44.05,41938.0,42.7011,42.7108,42.5851,42.5948,41938.0
2023-09-26 13:20:00,44.06,44.06,43.99,44.0,42105.0,42.6044,42.6044,42.5367,42.5464,42105.0
2023-09-26 13:30:00,44.0,44.2,43.84,43.85,308288.0,42.5464,42.7398,42.3917,42.4014,308288.0
2023-09-26 13:40:00,43.85,43.87,43.79,43.8,63854.0,42.4014,42.4207,42.3433,42.353,63854.0
2023-09-26 13:50:00,43.8,43.85,43.75,43.79,53064.0,42.353,42.4014,42.3047,42.3433,53064.0
2023-09-26 14:00:00,43.79,43.82,43.72,43.75,46324.0,42.3433,42.3724,42.2757,42.3047,46324.0
2023-09-26 14:10:00,43.74,43.77,43.72,43.73,37855.0,42.295,42.324,42.2757,42.2853,37855.0
2023-09-26 14:20:00,43.73,43.8,43.7,43.77,66974.0,42.2853,42.353,42.2563,42.324,66974.0
2023-09-26 14:30:00,43.77,43.8,43.74,43.75,51409.0,42.324,42.353,42.295,42.3047,51409.0
2023-09-26 14:40:00,43.75,43.76,43.65,43.69,84750.0,42.3047,42.3143,42.208,42.2467,84750.0
2023-09-26 14:50:00,43.69,43.8,43.67,43.77,87767.0,42.2467,42.353,42.2273,42.324,87767.0
2023-09-26 15:00:00,43.77,43.84,43.77,43.8,94317.0,42.324,42.3917,42.324,42.353,94317.0
2023-09-26 15:10:00,43.8,43.8,43.64,43.64,88306.0,42.353,42.353,42.1983,42.1983,88306.0
2023-09-26 15:20:00,43.64,43.65,43.56,43.56,90606.0,42.1983,42.208,42.1209,42.1209,90606.0
2023-09-26 15:30:00,43.57,43.59,43.49,43.51,108308.0,42.1306,42.15,42.0533,42.0726,108308.0
2023-09-26 15:40:00,43.51,43.56,43.42,43.43,169218.0,42.0726,42.1209,41.9856,41.9952,169218.0
2023-09-26 15:50:00,43.42,43.51,43.39,43.5,506149.0,41.9856,42.0726,41.9566,42.0629,506149.0
2023-09-27 09:30:00,43.56,43.76,43.56,43.62,63241.0,42.1209,42.3143,42.1209,42.179,63241.0
2023-09-27 09:40:00,43.62,43.64,43.37,43.41,68720.0,42.179,42.1983,41.9372,41.9759,68720.0
2023-09-27 09:50:00,43.41,43.45,43.31,43.36,45172.0,41.9759,42.0146,41.8792,41.9276,45172.0
2023-09-27 10:00:00,43.37,43.38,43.22,43.26,52600.0,41.9372,41.9469,41.7922,41.8309,52600.0
2023-09-27 10:10:00,43.25,43.28,42.93,43.0,277881.0,41.8212,41.8502,41.5118,41.5794,277881.0
2023-09-27 10:20:00,43.0,43.18,43.0,43.18,102003.0,41.5794,41.7535,41.5794,41.7535,102003.0
2023-09-27 10:30:00,43.17,43.23,43.08,43.15,66714.0,41.7438,41.8018,41.6568,41.7245,66714.0
2023-09-27 10:40:00,43.15,43.15,42.99,43.08,65617.0,41.7245,41.7245,41.5698,41.6568,65617.0
2023-09-27 10:50:00,43.08,43.08,42.83,42.86,98630.0,41.6568,41.6568,41.4151,41.4441,98630.0
2023-09-27 11:00:00,42.86,42.95,42.8,42.94,79097.0,41.4441,41.5311,41.3861,41.5214,79097.0
2023-09-27 11:10:00,42.95,42.98,42.75,42.76,77411.0,41.5311,41.5601,41.3377,41.3474,77411.0
2023-09-27 11:20:00,42.75,42.87,42.75,42.84,62229.0,41.3377,41.4537,41.3377,41.4247,62229.0
2023-09-27 11:30:00,42.84,42.84,42.73,42.75,79524.0,41.4247,41.4247,41.3184,41.3377,79524.0
2023-09-27 11:40:00,42.74,42.75,42.5,42.55,64804.0,41.328,41.3377,41.096,41.1443,64804.0
2023-09-27 11:50:00,42.55,42.57,42.49,42.56,41537.0,41.1443,41.1637,41.0863,41.154,41537.0
2023-09-27 12:00:00,42.55,42.56,42.4,42.41,51450.0,41.1443,41.154,40.9993,41.0089,51450.0
2023-09-27 12:10:00,42.42,42.52,42.41,42.47,43884.0,41.0186,41.1153,41.0089,41.067,43884.0
2023-09-27 12:20:00,42.47,42.54,42.43,42.53,40111.0,41.067,41.1346,41.0283,41.125,40111.0
2023-09-27 12:30:00,42.53,42.65,42.51,42.64,77398.0,41.125,41.241,41.1056,41.2313,77398.0
2023-09-27 12:40:00,42.64,42.76,42.63,42.7,49321.0,41.2313,41.3474,41.2217,41.2894,49321.0
2023-09-27 12:50:00,42.71,42.72,42.65,42.67,44797.0,41.299,41.3087,41.241,41.2603,44797.0
2023-09-27 13:00:00,42.68,42.72,42.6,42.66,67878.0,41.27,41.3087,41.1927,41.2507,67878.0
2023-09-27 13:10:00,42.65,42.69,42.57,42.6,62272.0,41.241,41.2797,41.1637,41.1927,62272.0
2023-09-27 13:20:00,42.61,42.61,42.53,42.55,35563.0,41.2023,41.2023,41.125,41.1443,35563.0
2023-09-27 13:30:00,42.55,42.63,42.54,42.61,59991.0,41.1443,41.2217,41.1346,41.2023,59991.0
2023-09-27 13:40:00,42.6,42.65,42.52,42.64,58588.0,41.1927,41.241,41.1153,41.2313,58588.0
2023-09-27 13:50:00,42.65,42.69,42.64,42.69,37078.0,41.241,41.2797,41.2313,41.2797,37078.0
2023-09-27 14:00:00,42.7,42.71,42.63,42.65,46368.0,41.2894,41.299,41.2217,41.241,46368.0
2023-09-27 14:10:00,42.64,42.69,42.61,42.68,48028.0,41.2313,41.2797,41.2023,41.27,48028.0
2023-09-27 14:20:00,42.68,42.86,42.65,42.86,50066.0,41.27,41.4441,41.241,41.4441,50066.0
2023-09-27 14:30:00,42.86,43.13,42.86,43.09,68684.0,41.4441,41.7052,41.4441,41.6665,68684.0
2023-09-27 14:40:00,43.09,43.12,43.01,43.02,60698.0,41.6665,41.6955,41.5891,41.5988,60698.0
2023-09-27 14:50:00,43.01,43.07,42.99,43.04,49552.0,41.5891,41.6471,41.5698,41.6181,49552.0
2023-09-27 15:00:00,43.03,43.19,43.02,43.15,62636.0,41.6085,41.7632,41.5988,41.7245,62636.0
2023-09-27 15:10:00,43.16,43.21,43.06,43.07,76232.0,41.7342,41.7825,41.6375,41.6471,76232.0
2023-09-27 15:20:00,43.07,43.12,43.04,43.05,76199.0,41.6471,41.6955,41.6181,41.6278,76199.0
2023-09-27 15:30:00,43.05,43.05,42.92,42.95,117708.0,41.6278,41.6278,41.5021,41.5311,117708.0
2023-09-27 15:40:00,42.95,42.95,42.8,42.83,202749.0,41.5311,41.5311,41.3861,41.4151,202749.0
2023-09-27 15:50:00,42.84,42.96,42.83,42.92,704999.0,41.4247,41.5408,41.4151,41.5021,704999.0
2023-09-28 09:30:00,42.72,43.28,42.72,43.26,160662.0,41.3087,41.8502,41.3087,41.8309,160662.0
2023-09-28 09:40:00,43.25,43.29,42.91,42.96,103211.0,41.8212,41.8599,41.4924,41.5408,103211.0
2023-09-28 09:50:00,42.97,43.15,42.97,43.13,60474.0,41.5504,41.7245,41.5504,41.7052,60474.0
2023-09-28 10:00:00,43.12,43.14,42.89,42.94,55578.0,41.6955,41.7148,41.4731,41.5214,55578.0
2023-09-28 10:10:00,42.94,43.02,42.92,43.0,48921.0,41.5214,41.5988,41.5021,41.5794,48921.0
2023-09-28 10:20:00,43.0,43.06,42.94,42.97,52484.0,41.5794,41.6375,41.5214,41.5504,52484.0
2023-09-28 10:30:00,42.98,42.98,42.83,42.94,43527.0,41.5601,41.5601,41.4151,41.5214,43527.0
2023-09-28 10:40:00,42.93,43.03,42.87,43.01,59936.0,41.5118,41.6085,41.4537,41.5891,59936.0
2023-09-28 10:50:00,43.0,43.1,43.0,43.07,48683.0,41.5794,41.6761,41.5794,41.6471,48683.0
2023-09-28 11:00:00,43.08,43.17,43.08,43.13,62690.0,41.6568,41.7438,41.6568,41.7052,62690.0
2023-09-28 11:10:00,43.12,43.16,43.07,43.08,68681.0,41.6955,41.7342,41.6471,41.6568,68681.0
2023-09-28 11:20:00,43.08,43.2,43.08,43.2,55672.0,41.6568,41.7728,41.6568,41.7728,55672.0
2023-09-28 11:30:00,43.2,43.38,43.2,43.36,55886.0,41.7728,41.9469,41.7728,41.9276,55886.0
2023-09-28 11:40:00,43.36,43.5,43.35,43.42,45281.0,41.9276,42.0629,41.9179,41.9856,45281.0
2023-09-28 11:50:00,43.42,43.44,43.36,43.44,47758.0,41.9856,42.0049,41.9276,42.0049,47758.0
2023-09-28 12:00:00,43.44,43.46,43.4,43.43,33450.0,42.0049,42.0242,41.9662,41.9952,33450.0
2023-09-28 12:10:00,43.43,43.47,43.42,43.47,36069.0,41.9952,42.0339,41.9856,42.0339,36069.0
2023-09-28 12:20:00,43.46,43.55,43.43,43.54,34913.0,42.0242,42.1113,41.9952,42.1016,34913.0
2023-09-28 12:30:00,43.54,43.59,43.49,43.57,48451.0,42.1016,42.15,42.0533,42.1306,48451.0
2023-09-28 12:40:00,43.56,43.62,43.5,43.51,39575.0,42.1209,42.179,42.0629,42.0726,39575.0
2023-09-28 12:50:00,43.51,43.54,43.45,43.47,31206.0,42.0726,42.1016,42.0146,42.0339,31206.0
2023-09-28 13:00:00,43.47,43.52,43.4,43.48,58417.0,42.0339,42.0823,41.9662,42.0436,58417.0
2023-09-28 13:10:00,43.49,43.5,43.44,43.48,35210.0,42.0533,42.0629,42.0049,42.0436,35210.0
2023-09-28 13:20:00,43.47,43.53,43.46,43.48,30392.0,42.0339,42.0919,42.0242,42.0436,30392.0
2023-09-28 13:30:00,43.47,43.52,43.42,43.5,38670.0,42.0339,42.0823,41.9856,42.0629,38670.0
2023-09-28 13:40:00,43.5,43.53,43.44,43.51,48249.0,42.0629,42.0919,42.0049,42.0726,48249.0
2023-09-28 13:50:00,43.51,43.53,43.48,43.51,31530.0,42.0726,42.0919,42.0436,42.0726,31530.0
2023-09-28 14:00:00,43.51,43.59,43.48,43.59,42837.0,42.0726,42.15,42.0436,42.15,42837.0
2023-09-28 14:10:00,43.58,43.64,43.55,43.63,79639.0,42.1403,42.1983,42.1113,42.1886,79639.0
2023-09-28 14:20:00,43.64,43.7,43.62,43.7,40766.0,42.1983,42.2563,42.179,42.2563,40766.0
2023-09-28 14:30:00,43.7,43.75,43.54,43.59,55102.0,42.2563,42.3047,42.1016,42.15,55102.0
2023-09-28 14:40:00,43.59,43.65,43.53,43.55,40134.0,42.15,42.208,42.0919,42.1113,40134.0
2023-09-28 14:50:00,43.54,43.64,43.53,43.63,84646.0,42.1016,42.1983,42.0919,42.1886,84646.0
2023-09-28 15:00:00,43.62,43.68,43.6,43.67,40029.0,42.179,42.237,42.1596,42.2273,40029.0
2023-09-28 15:10:00,43.67,43.84,43.67,43.83,87317.0,42.2273,42.3917,42.2273,42.382,87317.0
2023-09-28 15:20:00,43.83,43.89,43.8,43.88,100531.0,42.382,42.44,42.353,42.4304,100531.0
2023-09-28 15:30:00,43.88,43.88,43.63,43.64,101348.0,42.4304,42.4304,42.1886,42.1983,101348.0
2023-09-28 15:40:00,43.65,43.72,43.65,43.66,83027.0,42.208,42.2757,42.208,42.2176,83027.0
2023-09-28 15:50:00,43.66,43.71,43.57,43.65,288870.0,42.2176,42.266,42.1306,42.208,288870.0
2023-09-29 09:30:00,44.09,44.5,44.05,44.47,111581.0,42.6334,43.0299,42.5948,43.0009,111581.0
2023-09-29 09:40:00,44.48,44.5,44.22,44.3,91293.0,43.0106,43.0299,42.7591,42.8365,91293.0
2023-09-29 09:50:00,44.33,44.45,44.3,44.44,44766.0,42.8655,42.9815,42.8365,42.9719,44766.0
2023-09-29 10:00:00,44.43,44.45,44.3,44.41,73013.0,42.9622,42.9815,42.8365,42.9429,73013.0
2023-09-29 10:10:00,44.41,44.44,44.33,44.44,57441.0,42.9429,42.9719,42.8655,42.9719,57441.0
2023-09-29 10:20:00,44.44,44.46,44.3,44.36,53357.0,42.9719,42.9912,42.8365,42.8945,53357.0
2023-09-29 10:30:00,44.37,44.45,44.37,44.43,43848.0,42.9042,42.9815,42.9042,42.9622,43848.0
2023-09-29 10:40:00,44.43,44.43,44.32,44.43,48325.0,42.9622,42.9622,42.8558,42.9622,48325.0
2023-09-29 10:50:00,44.43,44.49,44.35,44.35,36298.0,42.9622,43.0202,42.8848,42.8848,36298.0
2023-09-29 11:00:00,44.36,44.4,44.31,44.37,35143.0,42.8945,42.9332,42.8462,42.9042,35143.0
2023-09-29 11:10:00,44.37,44.46,44.37,44.46,48126.0,42.9042,42.9912,42.9042,42.9912,48126.0
2023-09-29 11:20:00,44.45,44.6,44.45,44.47,55381.0,42.9815,43.1266,42.9815,43.0009,55381.0
2023-09-29 11:30:00,44.46,44.49,44.32,44.34,38664.0,42.9912,43.0202,42.8558,42.8752,38664.0
2023-09-29 11:40:00,44.33,44.37,44.27,44.3,37467.0,42.8655,42.9042,42.8075,42.8365,37467.0
2023-09-29 11:50:00,44.31,44.33,44.22,44.32,33007.0,42.8462,42.8655,42.7591,42.8558,33007.0
2023-09-29 12:00:00,44.32,44.42,44.26,44.39,42005.0,42.8558,42.9525,42.7978,42.9235,42005.0
2023-09-29 12:10:00,44.39,44.42,44.27,44.38,38586.0,42.9235,42.9525,42.8075,42.9139,38586.0
2023-09-29 12:20:00,44.39,44.4,44.35,44.36,35343.0,42.9235,42.9332,42.8848,42.8945,35343.0
2023-09-29 12:30:00,44.34,44.37,44.32,44.33,30346.0,42.8752,42.9042,42.8558,42.8655,30346.0
2023-09-29 12:40:00,44.32,44.34,44.21,44.25,28822.0,42.8558,42.8752,42.7495,42.7882,28822.0
2023-09-29 12:50:00,44.24,44.25,44.18,44.24,34553.0,42.7785,42.7882,42.7205,42.7785,34553.0
2023-09-29 13:00:00,44.25,44.25,43.96,43.96,62303.0,42.7882,42.7882,42.5077,42.5077,62303.0
2023-09-29 13:10:00,43.95,44.01,43.95,44.01,27028.0,42.4981,42.5561,42.4981,42.5561,27028.0
2023-09-29 13:20:00,44.02,44.12,44.02,44.12,35465.0,42.5657,42.6624,42.5657,42.6624,35465.0
2023-09-29 13:30:00,44.12,44.15,44.06,44.09,33032.0,42.6624,42.6915,42.6044,42.6334,33032.0
2023-09-29 13:40:00,44.09,44.12,44.05,44.05,32916.0,42.6334,42.6624,42.5948,42.5948,32916.0
2023-09-29 13:50:00,44.06,44.09,43.97,43.99,38194.0,42.6044,42.6334,42.5174,42.5367,38194.0
2023-09-29 14:00:00,44.0,44.04,43.96,44.01,36685.0,42.5464,42.5851,42.5077,42.5561,36685.0
2023-09-29 14:10:00,44.01,44.05,43.97,44.01,41746.0,42.5561,42.5948,42.5174,42.5561,41746.0
2023-09-29 14:20:00,44.01,44.09,43.95,43.96,44423.0,42.5561,42.6334,42.4981,42.5077,44423.0
2023-09-29 14:30:00,43.97,44.01,43.91,44.01,32870.0,42.5174,42.5561,42.4594,42.5561,32870.0
2023-09-29 14:40:00,44.01,44.09,44.0,44.05,33482.0,42.5561,42.6334,42.5464,42.5948,33482.0
2023-09-29 14:50:00,44.05,44.21,44.04,44.21,62200.0,42.5948,42.7495,42.5851,42.7495,62200.0
2023-09-29 15:00:00,44.22,44.26,44.11,44.13,63227.0,42.7591,42.7978,42.6528,42.6721,63227.0
2023-09-29 15:10:00,44.12,44.18,44.09,44.13,61375.0,42.6624,42.7205,42.6334,42.6721,61375.0
2023-09-29 15:20:00,44.13,44.15,44.04,44.1,68537.0,42.6721,42.6915,42.5851,42.6431,68537.0
2023-09-29 15:30:00,44.1,44.16,44.06,44.16,107267.0,42.6431,42.7011,42.6044,42.7011,107267.0
2023-09-29 15:40:00,44.16,44.16,44.02,44.16,123235.0,42.7011,42.7011,42.5657,42.7011,123235.0
2023-09-29 15:50:00,44.15,44.25,44.01,44.1,476590.0,42.6915,42.7882,42.5561,42.6431,476590.0
2023-10-02 09:30:00,43.91,44.04,43.86,43.97,105235.0,42.4594,42.5851,42.411,42.5174,105235.0
2023-10-02 09:40:00,43.98,43.99,43.76,43.76,47799.0,42.5271,42.5367,42.3143,42.3143,47799.0
2023-10-02 09:50:00,43.76,43.78,43.64,43.72,50278.0,42.3143,42.3337,42.1983,42.2757,50278.0
2023-10-02 10:00:00,43.72,43.89,43.69,43.7,40223.0,42.2757,42.44,42.2467,42.2563,40223.0
2023-10-02 10:10:00,43.68,43.77,43.66,43.69,35086.0,42.237,42.324,42.2176,42.2467,35086.0
2023-10-02 10:20:00,43.7,43.7,43.54,43.57,26354.0,42.2563,42.2563,42.1016,42.1306,26354.0
2023-10-02 10:30:00,43.54,43.57,43.47,43.54,50128.0,42.1016,42.1306,42.0339,42.1016,50128.0
2023-10-02 10:40:00,43.54,43.57,43.41,43.48,49603.0,42.1016,42.1306,41.9759,42.0436,49603.0
2023-10-02 10:50:00,43.48,43.61,43.39,43.46,69766.0,42.0436,42.1693,41.9566,42.0242,69766.0
2023-10-02 11:00:00,43.47,43.57,43.41,43.45,81231.0,42.0339,42.1306,41.9759,42.0146,81231.0
2023-10-02 11:10:00,43.45,43.63,43.44,43.63,58388.0,42.0146,42.1886,42.0049,42.1886,58388.0
2023-10-02 11:20:00,43.63,43.79,43.62,43.72,46902.0,42.1886,42.3433,42.179,42.2757,46902.0
2023-10-02 11:30:00,43.73,43.74,43.54,43.57,44133.0,42.2853,42.295,42.1016,42.1306,44133.0
2023-10-02 11:40:00,43.57,43.61,43.46,43.5,44558.0,42.1306,42.1693,42.0242,42.0629,44558.0
2023-10-02 11:50:00,43.5,43.5,43.37,43.47,34983.0,42.0629,42.0629,41.9372,42.0339,34983.0
2023-10-02 12:00:00,43.45,43.46,43.31,43.32,22963.0,42.0146,42.0242,41.8792,41.8889,22963.0
2023-10-02 12:10:00,43.31,43.45,43.31,43.41,29810.0,41.8792,42.0146,41.8792,41.9759,29810.0
2023-10-02 12:20:00,43.4,43.5,43.39,43.46,26645.0,41.9662,42.0629,41.9566,42.0242,26645.0
2023-10-02 12:30:00,43.46,43.51,43.44,43.5,42090.0,42.0242,42.0726,42.0049,42.0629,42090.0
2023-10-02 12:40:00,43.5,43.58,43.41,43.43,67966.0,42.0629,42.1403,41.9759,41.9952,67966.0
2023-10-02 12:50:00,43.44,43.48,43.41,43.45,40356.0,42.0049,42.0436,41.9759,42.0146,40356.0
2023-10-02 13:00:00,43.45,43.49,43.4,43.43,35701.0,42.0146,42.0533,41.9662,41.9952,35701.0
2023-10-02 13:10:00,43.44,43.51,43.4,43.48,25393.0,42.0049,42.0726,41.9662,42.0436,25393.0
2023-10-02 13:20:00,43.48,43.55,43.47,43.52,26265.0,42.0436,42.1113,42.0339,42.0823,26265.0
2023-10-02 13:30:00,43.52,43.54,43.46,43.46,22735.0,42.0823,42.1016,42.0242,42.0242,22735.0
2023-10-02 13:40:00,43.46,43.54,43.46,43.48,25104.0,42.0242,42.1016,42.0242,42.0436,25104.0
2023-10-02 13:50:00,43.49,43.5,43.43,43.47,59560.0,42.0533,42.0629,41.9952,42.0339,59560.0
2023-10-02 14:00:00,43.47,43.5,43.42,43.5,24986.0,42.0339,42.0629,41.9856,42.0629,24986.0
2023-10-02 14:10:00,43.5,43.62,43.5,43.53,30511.0,42.0629,42.179,42.0629,42.0919,30511.0
2023-10-02 14:20:00,43.54,43.54,43.36,43.37,31598.0,42.1016,42.1016,41.9276,41.9372,31598.0
2023-10-02 14:30:00,43.37,43.41,43.33,43.34,31870.0,41.9372,41.9759,41.8985,41.9082,31870.0
2023-10-02 14:40:00,43.33,43.37,43.31,43.36,37931.0,41.8985,41.9372,41.8792,41.9276,37931.0
2023-10-02 14:50:00,43.37,43.41,43.34,43.4,37015.0,41.9372,41.9759,41.9082,41.9662,37015.0
2023-10-02 15:00:00,43.4,43.4,43.32,43.38,49143.0,41.9662,41.9662,41.8889,41.9469,49143.0
2023-10-02 15:10:00,43.38,43.4,43.32,43.35,71870.0,41.9469,41.9662,41.8889,41.9179,71870.0
2023-10-02 15:20:00,43.34,43.41,43.31,43.34,67614.0,41.9082,41.9759,41.8792,41.9082,67614.0
2023-10-02 15:30:00,43.34,43.43,43.34,43.43,68300.0,41.9082,41.9952,41.9082,41.9952,68300.0
2023-10-02 15:40:00,43.43,43.52,43.42,43.46,120580.0,41.9952,42.0823,41.9856,42.0242,120580.0
2023-10-02 15:50:00,43.45,43.57,43.41,43.55,329297.0,42.0146,42.1306,41.9759,42.1113,329297.0
2023-10-03 09:30:00,43.23,43.39,43.21,43.32,71823.0,41.8018,41.9566,41.7825,41.8889,71823.0
2023-10-03 09:40:00,43.32,43.69,43.27,43.67,48955.0,41.8889,42.2467,41.8405,42.2273,48955.0
2023-10-03 09:50:00,43.68,43.75,43.55,43.55,30693.0,42.237,42.3047,42.1113,42.1113,30693.0
2023-10-03 10:00:00,43.54,43.54,43.15,43.15,52427.0,42.1016,42.1016,41.7245,41.7245,52427.0
2023-10-03 10:10:00,43.16,43.27,43.0,43.03,38932.0,41.7342,41.8405,41.5794,41.6085,38932.0
2023-10-03 10:20:00,43.04,43.22,43.03,43.2,48496.0,41.6181,41.7922,41.6085,41.7728,48496.0
2023-10-03 10:30:00,43.19,43.24,43.15,43.19,46104.0,41.7632,41.8115,41.7245,41.7632,46104.0
2023-10-03 10:40:00,43.19,43.25,43.09,43.13,33369.0,41.7632,41.8212,41.6665,41.7052,33369.0
2023-10-03 10:50:00,43.12,43.16,43.07,43.1,27927.0,41.6955,41.7342,41.6471,41.6761,27927.0
2023-10-03 11:00:00,43.1,43.13,43.03,43.1,37940.0,41.6761,41.7052,41.6085,41.6761,37940.0
2023-10-03 11:10:00,43.1,43.2,43.08,43.19,29469.0,41.6761,41.7728,41.6568,41.7632,29469.0
2023-10-03 11:20:00,43.18,43.22,43.05,43.08,36283.0,41.7535,41.7922,41.6278,41.6568,36283.0
2023-10-03 11:30:00,43.07,43.13,43.04,43.11,23931.0,41.6471,41.7052,41.6181,41.6858,23931.0
2023-10-03 11:40:00,43.12,43.14,43.04,43.05,23844.0,41.6955,41.7148,41.6181,41.6278,23844.0
2023-10-03 11:50:00,43.05,43.12,43.01,43.1,29890.0,41.6278,41.6955,41.5891,41.6761,29890.0
2023-10-03 12:00:00,43.09,43.13,43.05,43.08,41078.0,41.6665,41.7052,41.6278,41.6568,41078.0
2023-10-03 12:10:00,43.08,43.12,43.06,43.12,29298.0,41.6568,41.6955,41.6375,41.6955,29298.0
2023-10-03 12:20:00,43.11,43.17,43.06,43.14,44063.0,41.6858,41.7438,41.6375,41.7148,44063.0
2023-10-03 12:30:00,43.14,43.23,43.11,43.14,37999.0,41.7148,41.8018,41.6858,41.7148,37999.0
2023-10-03 12:40:00,43.16,43.18,43.09,43.14,18948.0,41.7342,41.7535,41.6665,41.7148,18948.0
2023-10-03 12:50:00,43.13,43.14,43.03,43.04,73716.0,41.7052,41.7148,41.6085,41.6181,73716.0
2023-10-03 13:00:00,43.04,43.12,42.94,42.95,65003.0,41.6181,41.6955,41.5214,41.5311,65003.0
2023-10-03 13:10:00,42.96,42.98,42.91,42.91,41230.0,41.5408,41.5601,41.4924,41.4924,41230.0
2023-10-03 13:20:00,42.91,42.95,42.83,42.86,45618.0,41.4924,41.5311,41.4151,41.4441,45618.0
2023-10-03 13:30:00,42.86,42.91,42.78,42.81,43232.0,41.4441,41.4924,41.3667,41.3957,43232.0
2023-10-03 13:40:00,42.82,42.84,42.73,42.75,33675.0,41.4054,41.4247,41.3184,41.3377,33675.0
2023-10-03 13:50:00,42.76,42.77,42.7,42.71,21692.0,41.3474,41.357,41.2894,41.299,21692.0
2023-10-03 14:00:00,42.72,42.73,42.56,42.57,46684.0,41.3087,41.3184,41.154,41.1637,46684.0
2023-10-03 14:10:00,42.57,42.58,42.52,42.58,51102.0,41.1637,41.1733,41.1153,41.1733,51102.0
2023-10-03 14:20:00,42.59,42.62,42.54,42.57,46111.0,41.183,41.212,41.1346,41.1637,46111.0
2023-10-03 14:30:00,42.58,42.64,42.56,42.62,41829.0,41.1733,41.2313,41.154,41.212,41829.0
2023-10-03 14:40:00,42.61,42.65,42.58,42.62,30229.0,41.2023,41.241,41.1733,41.212,30229.0
2023-10-03 14:50:00,42.62,42.63,42.52,42.53,44216.0,41.212,41.2217,41.1153,41.125,44216.0
2023-10-03 15:00:00,42.53,42.57,42.46,42.51,56979.0,41.125,41.1637,41.0573,41.1056,56979.0
2023-10-03 15:10:00,42.51,42.53,42.41,42.48,55614.0,41.1056,41.125,41.0089,41.0766,55614.0
2023-10-03 15:20:00,42.48,42.51,42.41,42.43,64703.0,41.0766,41.1056,41.0089,41.0283,64703.0
2023-10-03 15:30:00,42.43,42.45,42.34,42.34,110457.0,41.0283,41.0476,40.9412,40.9412,110457.0
2023-10-03 15:40:00,42.34,42.46,42.34,42.44,135011.0,40.9412,41.0573,40.9412,41.0379,135011.0
2023-10-03 15:50:00,42.44,42.52,42.4,42.51,422542.0,41.0379,41.1153,40.9993,41.1056,422542.0
2023-10-04 09:30:00,42.56,42.86,42.56,42.86,72431.0,41.154,41.4441,41.154,41.4441,72431.0
2023-10-04 09:40:00,42.87,42.88,42.59,42.68,37716.0,41.4537,41.4634,41.183,41.27,37716.0
2023-10-04 09:50:00,42.66,42.8,42.59,42.77,35446.0,41.2507,41.3861,41.183,41.357,35446.0
2023-10-04 10:00:00,42.75,42.82,42.59,42.68,28916.0,41.3377,41.4054,41.183,41.27,28916.0
2023-10-04 10:10:00,42.69,42.79,42.66,42.73,30793.0,41.2797,41.3764,41.2507,41.3184,30793.0
2023-10-04 10:20:00,42.74,42.76,42.57,42.62,40158.0,41.328,41.3474,41.1637,41.212,40158.0
2023-10-04 10:30:00,42.63,42.85,42.62,42.79,41229.0,41.2217,41.4344,41.212,41.3764,41229.0
2023-10-04 10:40:00,42.77,42.82,42.64,42.64,50326.0,41.357,41.4054,41.2313,41.2313,50326.0
2023-10-04 10:50:00,42.65,42.68,42.55,42.58,62680.0,41.241,41.27,41.1443,41.1733,62680.0
2023-10-04 11:00:00,42.58,42.72,42.54,42.71,66005.0,41.1733,41.3087,41.1346,41.299,66005.0
2023-10-04 11:10:00,42.72,42.76,42.69,42.75,38976.0,41.3087,41.3474,41.2797,41.3377,38976.0
2023-10-04 11:20:00,42.76,42.82,42.68,42.73,73536.0,41.3474,41.4054,41.27,41.3184,73536.0
2023-10-04 11:30:00,42.73,42.74,42.59,42.68,176844.0,41.3184,41.328,41.183,41.27,176844.0
2023-10-04 11:40:00,42.69,42.79,42.6,42.74,134944.0,41.2797,41.3764,41.1927,41.328,134944.0
2023-10-04 11:50:00,42.75,42.98,42.7,42.97,220666.0,41.3377,41.5601,41.2894,41.5504,220666.0
2023-10-04 12:00:00,42.98,43.0,42.88,42.89,58129.0,41.5601,41.5794,41.4634,41.4731,58129.0
2023-10-04 12:10:00,42.87,42.95,42.87,42.93,20949.0,41.4537,41.5311,41.4537,41.5118,20949.0
2023-10-04 12:20:00,42.93,42.95,42.82,42.86,20872.0,41.5118,41.5311,41.4054,41.4441,20872.0
2023-10-04 12:30:00,42.87,42.93,42.84,42.88,22774.0,41.4537,41.5118,41.4247,41.4634,22774.0
2023-10-04 12:40:00,42.88,42.91,42.83,42.89,20883.0,41.4634,41.4924,41.4151,41.4731,20883.0
2023-10-04 12:50:00,42.88,42.93,42.83,42.86,23556.0,41.4634,41.5118,41.4151,41.4441,23556.0
2023-10-04 13:00:00,42.87,42.87,42.79,42.82,15057.0,41.4537,41.4537,41.3764,41.4054,15057.0
2023-10-04 13:10:00,42.82,42.82,42.74,42.79,34759.0,41.4054,41.4054,41.328,41.3764,34759.0
2023-10-04 13:20:00,42.8,42.82,42.74,42.74,23784.0,41.3861,41.4054,41.328,41.328,23784.0
2023-10-04 13:30:00,42.74,42.81,42.71,42.79,26319.0,41.328,41.3957,41.299,41.3764,26319.0
2023-10-04 13:40:00,42.78,42.86,42.75,42.84,40515.0,41.3667,41.4441,41.3377,41.4247,40515.0
2023-10-04 13:50:00,42.83,42.84,42.76,42.79,18653.0,41.4151,41.4247,41.3474,41.3764,18653.0
2023-10-04 14:00:00,42.78,42.83,42.73,42.75,24897.0,41.3667,41.4151,41.3184,41.3377,24897.0
2023-10-04 14:10:00,42.75,42.85,42.74,42.83,36499.0,41.3377,41.4344,41.328,41.4151,36499.0
2023-10-04 14:20:00,42.83,42.86,42.71,42.83,30413.0,41.4151,41.4441,41.299,41.4151,30413.0
2023-10-04 14:30:00,42.83,42.85,42.78,42.8,26473.0,41.4151,41.4344,41.3667,41.3861,26473.0
2023-10-04 14:40:00,42.8,42.86,42.8,42.84,22805.0,41.3861,41.4441,41.3861,41.4247,22805.0
2023-10-04 14:50:00,42.84,42.85,42.78,42.84,40278.0,41.4247,41.4344,41.3667,41.4247,40278.0
2023-10-04 15:00:00,42.84,42.88,42.8,42.88,24398.0,41.4247,41.4634,41.3861,41.4634,24398.0
2023-10-04 15:10:00,42.88,43.04,42.87,43.01,43501.0,41.4634,41.6181,41.4537,41.5891,43501.0
2023-10-04 15:20:00,43.01,43.01,42.89,42.9,36706.0,41.5891,41.5891,41.4731,41.4827,36706.0
2023-10-04 15:30:00,42.91,43.07,42.9,43.03,45222.0,41.4924,41.6471,41.4827,41.6085,45222.0
2023-10-04 15:40:00,43.02,43.04,42.89,42.9,93199.0,41.5988,41.6181,41.4731,41.4827,93199.0
2023-10-04 15:50:00,42.89,43.0,42.85,42.91,338501.0,41.4731,41.5794,41.4344,41.4924,338501.0
2023-10-05 09:30:00,43.09,43.13,42.65,42.67,66427.0,41.6665,41.7052,41.241,41.2603,66427.0
2023-10-05 09:40:00,42.66,42.73,42.59,42.61,40003.0,41.2507,41.3184,41.183,41.2023,40003.0
2023-10-05 09:50:00,42.61,42.69,42.54,42.62,37616.0,41.2023,41.2797,41.1346,41.212,37616.0
2023-10-05 10:00:00,42.62,42.65,42.47,42.58,63928.0,41.212,41.241,41.067,41.1733,63928.0
2023-10-05 10:10:00,42.58,42.79,42.57,42.77,44385.0,41.1733,41.3764,41.1637,41.357,44385.0
2023-10-05 10:20:00,42.77,42.77,42.6,42.61,47267.0,41.357,41.357,41.1927,41.2023,47267.0
2023-10-05 10:30:00,42.6,42.61,42.31,42.32,43854.0,41.1927,41.2023,40.9122,40.9219,43854.0
2023-10-05 10:40:00,42.33,42.36,42.27,42.29,44689.0,40.9316,40.9606,40.8736,40.8929,44689.0
2023-10-05 10:50:00,42.29,42.31,42.19,42.23,64539.0,40.8929,40.9122,40.7962,40.8349,64539.0
2023-10-05 11:00:00,42.23,42.25,42.12,42.16,44059.0,40.8349,40.8542,40.7285,40.7672,44059.0
2023-10-05 11:10:00,42.16,42.29,42.16,42.23,43225.0,40.7672,40.8929,40.7672,40.8349,43225.0
2023-10-05 11:20:00,42.23,42.33,42.22,42.28,38211.0,40.8349,40.9316,40.8252,40.8832,38211.0
2023-10-05 11:30:00,42.28,42.38,42.23,42.3,44662.0,40.8832,40.9799,40.8349,40.9026,44662.0
2023-10-05 11:40:00,42.3,42.39,42.29,42.38,35820.0,40.9026,40.9896,40.8929,40.9799,35820.0
2023-10-05 11:50:00,42.37,42.44,42.33,42.34,41402.0,40.9703,41.0379,40.9316,40.9412,41402.0
2023-10-05 12:00:00,42.33,42.38,42.3,42.33,56531.0,40.9316,40.9799,40.9026,40.9316,56531.0
2023-10-05 12:10:00,42.33,42.4,42.31,42.35,44187.0,40.9316,40.9993,40.9122,40.9509,44187.0
2023-10-05 12:20:00,42.35,42.44,42.34,42.43,44927.0,40.9509,41.0379,40.9412,41.0283,44927.0
2023-10-05 12:30:00,42.43,42.49,42.41,42.47,31211.0,41.0283,41.0863,41.0089,41.067,31211.0
2023-10-05 12:40:00,42.46,42.46,42.35,42.36,29061.0,41.0573,41.0573,40.9509,40.9606,29061.0
2023-10-05 12:50:00,42.36,42.39,42.31,42.35,61970.0,40.9606,40.9896,40.9122,40.9509,61970.0
2023-10-05 13:00:00,42.34,42.35,42.26,42.29,38775.0,40.9412,40.9509,40.8639,40.8929,38775.0
2023-10-05 13:10:00,42.28,42.37,42.28,42.3,37113.0,40.8832,40.9703,40.8832,40.9026,37113.0
2023-10-05 13:20:00,42.31,42.42,42.3,42.39,30341.0,40.9122,41.0186,40.9026,40.9896,30341.0
2023-10-05 13:30:00,42.39,42.49,42.34,42.48,89451.0,40.9896,41.0863,40.9412,41.0766,89451.0
2023-10-05 13:40:00,42.48,42.54,42.45,42.48,58890.0,41.0766,41.1346,41.0476,41.0766,58890.0
2023-10-05 13:50:00,42.48,42.55,42.47,42.55,47001.0,41.0766,41.1443,41.067,41.1443,47001.0
2023-10-05 14:00:00,42.55,42.6,42.54,42.57,44016.0,41.1443,41.1927,41.1346,41.1637,44016.0
2023-10-05 14:10:00,42.57,42.65,42.53,42.64,49825.0,41.1637,41.241,41.125,41.2313,49825.0
2023-10-05 14:20:00,42.64,42.64,42.57,42.59,35827.0,41.2313,41.2313,41.1637,41.183,35827.0
2023-10-05 14:30:00,42.6,42.73,42.6,42.73,27805.0,41.1927,41.3184,41.1927,41.3184,27805.0
2023-10-05 14:40:00,42.73,42.77,42.66,42.68,48093.0,41.3184,41.357,41.2507,41.27,48093.0
2023-10-05 14:50:00,42.68,42.72,42.63,42.66,44382.0,41.27,41.3087,41.2217,41.2507,44382.0
2023-10-05 15:00:00,42.66,42.69,42.59,42.6,44149.0,41.2507,41.2797,41.183,41.1927,44149.0
2023-10-05 15:10:00,42.6,42.61,42.53,42.54,64351.0,41.1927,41.2023,41.125,41.1346,64351.0
2023-10-05 15:20:00,42.54,42.59,42.51,42.58,64551.0,41.1346,41.183,41.1056,41.1733,64551.0
2023-10-05 15:30:00,42.58,42.64,42.57,42.59,80195.0,41.1733,41.2313,41.1637,41.183,80195.0
2023-10-05 15:40:00,42.59,42.6,42.52,42.55,127780.0,41.183,41.1927,41.1153,41.1443,127780.0
2023-10-05 15:50:00,42.56,42.62,42.51,42.61,374989.0,41.154,41.212,41.1056,41.2023,374989.0
2023-10-06 09:30:00,42.29,42.52,42.22,42.44,104625.0,40.8929,41.1153,40.8252,41.0379,104625.0
2023-10-06 09:40:00,42.43,42.59,42.33,42.47,99575.0,41.0283,41.183,40.9316,41.067,99575.0
2023-10-06 09:50:00,42.48,42.52,42.38,42.46,105401.0,41.0766,41.1153,40.9799,41.0573,105401.0
2023-10-06 10:00:00,42.46,42.51,42.36,42.36,179929.0,41.0573,41.1056,40.9606,40.9606,179929.0
2023-10-06 10:10:00,42.37,42.57,42.35,42.42,81092.0,40.9703,41.1637,40.9509,41.0186,81092.0
2023-10-06 10:20:00,42.42,42.7,42.4,42.7,55527.0,41.0186,41.2894,40.9993,41.2894,55527.0
2023-10-06 10:30:00,42.72,42.79,42.66,42.77,133541.0,41.3087,41.3764,41.2507,41.357,133541.0
2023-10-06 10:40:00,42.79,42.81,42.65,42.68,59006.0,41.3764,41.3957,41.241,41.27,59006.0
2023-10-06 10:50:00,42.69,42.72,42.6,42.68,58580.0,41.2797,41.3087,41.1927,41.27,58580.0
2023-10-06 11:00:00,42.68,42.85,42.66,42.82,46701.0,41.27,41.4344,41.2507,41.4054,46701.0
2023-10-06 11:10:00,42.82,42.86,42.74,42.8,59140.0,41.4054,41.4441,41.328,41.3861,59140.0
2023-10-06 11:20:00,42.81,42.97,42.79,42.94,68738.0,41.3957,41.5504,41.3764,41.5214,68738.0
2023-10-06 11:30:00,42.95,43.11,42.94,43.06,92926.0,41.5311,41.6858,41.5214,41.6375,92926.0
2023-10-06 11:40:00,43.06,43.18,43.06,43.16,36491.0,41.6375,41.7535,41.6375,41.7342,36491.0
2023-10-06 11:50:00,43.18,43.31,43.15,43.27,41998.0,41.7535,41.8792,41.7245,41.8405,41998.0
2023-10-06 12:00:00,43.28,43.33,43.2,43.22,36501.0,41.8502,41.8985,41.7728,41.7922,36501.0
2023-10-06 12:10:00,43.22,43.23,43.17,43.21,43046.0,41.7922,41.8018,41.7438,41.7825,43046.0
2023-10-06 12:20:00,43.21,43.22,43.07,43.12,31836.0,41.7825,41.7922,41.6471,41.6955,31836.0
2023-10-06 12:30:00,43.11,43.12,43.04,43.05,32596.0,41.6858,41.6955,41.6181,41.6278,32596.0
2023-10-06 12:40:00,43.06,43.17,43.06,43.13,42797.0,41.6375,41.7438,41.6375,41.7052,42797.0
2023-10-06 12:50:00,43.13,43.15,42.99,43.06,74683.0,41.7052,41.7245,41.5698,41.6375,74683.0
2023-10-06 13:00:00,43.06,43.12,43.04,43.09,45923.0,41.6375,41.6955,41.6181,41.6665,45923.0
2023-10-06 13:10:00,43.1,43.18,43.04,43.15,49214.0,41.6761,41.7535,41.6181,41.7245,49214.0
2023-10-06 13:20:00,43.14,43.19,43.13,43.16,42551.0,41.7148,41.7632,41.7052,41.7342,42551.0
2023-10-06 13:30:00,43.15,43.18,43.05,43.08,43878.0,41.7245,41.7535,41.6278,41.6568,43878.0
2023-10-06 13:40:00,43.08,43.12,43.0,43.04,45284.0,41.6568,41.6955,41.5794,41.6181,45284.0
2023-10-06 13:50:00,43.04,43.08,43.01,43.08,28311.0,41.6181,41.6568,41.5891,41.6568,28311.0
2023-10-06 14:00:00,43.08,43.12,43.02,43.11,113530.0,41.6568,41.6955,41.5988,41.6858,113530.0
2023-10-06 14:10:00,43.11,43.15,43.09,43.12,33072.0,41.6858,41.7245,41.6665,41.6955,33072.0
2023-10-06 14:20:00,43.11,43.17,43.09,43.16,35282.0,41.6858,41.7438,41.6665,41.7342,35282.0
2023-10-06 14:30:00,43.16,43.23,43.16,43.23,35544.0,41.7342,41.8018,41.7342,41.8018,35544.0
2023-10-06 14:40:00,43.22,43.25,43.2,43.23,28756.0,41.7922,41.8212,41.7728,41.8018,28756.0
2023-10-06 14:50:00,43.23,43.24,43.19,43.23,29905.0,41.8018,41.8115,41.7632,41.8018,29905.0
2023-10-06 15:00:00,43.23,43.26,43.18,43.25,66393.0,41.8018,41.8309,41.7535,41.8212,66393.0
2023-10-06 15:10:00,43.24,43.24,43.09,43.1,51767.0,41.8115,41.8115,41.6665,41.6761,51767.0
2023-10-06 15:20:00,43.09,43.16,43.09,43.12,55334.0,41.6665,41.7342,41.6665,41.6955,55334.0
2023-10-06 15:30:00,43.13,43.14,42.99,43.07,92013.0,41.7052,41.7148,41.5698,41.6471,92013.0
2023-10-06 15:40:00,43.07,43.08,42.97,42.97,122716.0,41.6471,41.6568,41.5504,41.5504,122716.0
2023-10-06 15:50:00,42.97,43.03,42.95,43.0,486232.0,41.5504,41.6085,41.5311,41.5794,486232.0
2023-10-09 09:30:00,42.64,43.0,42.64,42.87,224148.0,41.2313,41.5794,41.2313,41.4537,224148.0
2023-10-09 09:40:00,42.86,43.14,42.85,43.09,77470.0,41.4441,41.7148,41.4344,41.6665,77470.0
2023-10-09 09:50:00,43.09,43.11,42.93,42.98,77991.0,41.6665,41.6858,41.5118,41.5601,77991.0
2023-10-09 10:00:00,42.97,43.05,42.89,43.04,78062.0,41.5504,41.6278,41.4731,41.6181,78062.0
2023-10-09 10:10:00,43.05,43.23,43.05,43.2,83819.0,41.6278,41.8018,41.6278,41.7728,83819.0
2023-10-09 10:20:00,43.2,43.32,43.16,43.22,54698.0,41.7728,41.8889,41.7342,41.7922,54698.0
2023-10-09 10:30:00,43.21,43.25,43.1,43.11,52706.0,41.7825,41.8212,41.6761,41.6858,52706.0
2023-10-09 10:40:00,43.11,43.2,43.03,43.05,63848.0,41.6858,41.7728,41.6085,41.6278,63848.0
2023-10-09 10:50:00,43.05,43.16,43.04,43.16,48226.0,41.6278,41.7342,41.6181,41.7342,48226.0
2023-10-09 11:00:00,43.16,43.2,43.1,43.12,46743.0,41.7342,41.7728,41.6761,41.6955,46743.0
2023-10-09 11:10:00,43.13,43.16,43.09,43.12,60225.0,41.7052,41.7342,41.6665,41.6955,60225.0
2023-10-09 11:20:00,43.11,43.17,43.07,43.15,37621.0,41.6858,41.7438,41.6471,41.7245,37621.0
2023-10-09 11:30:00,43.16,43.23,43.16,43.22,34351.0,41.7342,41.8018,41.7342,41.7922,34351.0
2023-10-09 11:40:00,43.22,43.23,43.1,43.15,39973.0,41.7922,41.8018,41.6761,41.7245,39973.0
2023-10-09 11:50:00,43.15,43.23,43.14,43.23,32587.0,41.7245,41.8018,41.7148,41.8018,32587.0
2023-10-09 12:00:00,43.23,43.26,43.17,43.23,37530.0,41.8018,41.8309,41.7438,41.8018,37530.0
2023-10-09 12:10:00,43.23,43.29,43.22,43.27,28294.0,41.8018,41.8599,41.7922,41.8405,28294.0
2023-10-09 12:20:00,43.27,43.33,43.22,43.23,32026.0,41.8405,41.8985,41.7922,41.8018,32026.0
2023-10-09 12:30:00,43.23,43.27,43.22,43.22,42518.0,41.8018,41.8405,41.7922,41.7922,42518.0
2023-10-09 12:40:00,43.22,43.23,43.15,43.2,31845.0,41.7922,41.8018,41.7245,41.7728,31845.0
2023-10-09 12:50:00,43.2,43.27,43.16,43.22,46244.0,41.7728,41.8405,41.7342,41.7922,46244.0
2023-10-09 13:00:00,43.22,43.23,43.15,43.19,39245.0,41.7922,41.8018,41.7245,41.7632,39245.0
2023-10-09 13:10:00,43.19,43.26,43.18,43.26,47235.0,41.7632,41.8309,41.7535,41.8309,47235.0
2023-10-09 13:20:00,43.26,43.34,43.25,43.29,52774.0,41.8309,41.9082,41.8212,41.8599,52774.0
2023-10-09 13:30:00,43.3,43.4,43.29,43.38,61909.0,41.8695,41.9662,41.8599,41.9469,61909.0
2023-10-09 13:40:00,43.38,43.52,43.37,43.48,84256.0,41.9469,42.0823,41.9372,42.0436,84256.0
2023-10-09 13:50:00,43.48,43.55,43.47,43.55,44774.0,42.0436,42.1113,42.0339,42.1113,44774.0
2023-10-09 14:00:00,43.56,43.62,43.53,43.58,62472.0,42.1209,42.179,42.0919,42.1403,62472.0
2023-10-09 14:10:00,43.57,43.59,43.52,43.55,71031.0,42.1306,42.15,42.0823,42.1113,71031.0
2023-10-09 14:20:00,43.54,43.58,43.53,43.55,52110.0,42.1016,42.1403,42.0919,42.1113,52110.0
2023-10-09 14:30:00,43.55,43.57,43.48,43.52,45176.0,42.1113,42.1306,42.0436,42.0823,45176.0
2023-10-09 14:40:00,43.52,43.61,43.51,43.57,50350.0,42.0823,42.1693,42.0726,42.1306,50350.0
2023-10-09 14:50:00,43.58,43.64,43.56,43.58,39241.0,42.1403,42.1983,42.1209,42.1403,39241.0
2023-10-09 15:00:00,43.59,43.61,43.51,43.57,58735.0,42.15,42.1693,42.0726,42.1306,58735.0
2023-10-09 15:10:00,43.57,43.59,43.45,43.48,52090.0,42.1306,42.15,42.0146,42.0436,52090.0
2023-10-09 15:20:00,43.47,43.54,43.45,43.51,48603.0,42.0339,42.1016,42.0146,42.0726,48603.0
2023-10-09 15:30:00,43.51,43.51,43.33,43.37,137168.0,42.0726,42.0726,41.8985,41.9372,137168.0
2023-10-09 15:40:00,43.37,43.38,43.29,43.36,173182.0,41.9372,41.9469,41.8599,41.9276,173182.0
2023-10-09 15:50:00,43.35,43.37,43.29,43.35,616170.0,41.9179,41.9372,41.8599,41.9179,616170.0
2023-10-10 09:30:00,43.48,43.56,43.36,43.39,134795.0,42.0436,42.1209,41.9276,41.9566,134795.0
2023-10-10 09:40:00,43.39,43.44,43.27,43.32,94340.0,41.9566,42.0049,41.8405,41.8889,94340.0
2023-10-10 09:50:00,43.32,43.56,43.32,43.56,78236.0,41.8889,42.1209,41.8889,42.1209,78236.0
2023-10-10 10:00:00,43.55,43.69,43.54,43.63,179968.0,42.1113,42.2467,42.1016,42.1886,179968.0
2023-10-10 10:10:00,43.63,43.7,43.57,43.64,163826.0,42.1886,42.2563,42.1306,42.1983,163826.0
2023-10-10 10:20:00,43.64,43.82,43.63,43.73,68106.0,42.1983,42.3724,42.1886,42.2853,68106.0
2023-10-10 10:30:00,43.74,43.75,43.65,43.69,80910.0,42.295,42.3047,42.208,42.2467,80910.0
2023-10-10 10:40:00,43.69,43.77,43.6,43.62,104949.0,42.2467,42.324,42.1596,42.179,104949.0
2023-10-10 10:50:00,43.63,43.68,43.5,43.51,123253.0,42.1886,42.237,42.0629,42.0726,123253.0
2023-10-10 11:00:00,43.5,43.57,43.37,43.52,110926.0,42.0629,42.1306,41.9372,42.0823,110926.0
2023-10-10 11:10:00,43.54,43.7,43.52,43.58,102864.0,42.1016,42.2563,42.0823,42.1403,102864.0
2023-10-10 11:20:00,43.58,43.61,43.46,43.46,71428.0,42.1403,42.1693,42.0242,42.0242,71428.0
2023-10-10 11:30:00,43.47,43.59,43.45,43.55,73067.0,42.0339,42.15,42.0146,42.1113,73067.0
2023-10-10 11:40:00,43.55,43.7,43.55,43.57,46060.0,42.1113,42.2563,42.1113,42.1306,46060.0
2023-10-10 11:50:00,43.57,43.65,43.5,43.59,97043.0,42.1306,42.208,42.0629,42.15,97043.0
2023-10-10 12:00:00,43.6,43.62,43.57,43.57,38147.0,42.1596,42.179,42.1306,42.1306,38147.0
2023-10-10 12:10:00,43.56,43.64,43.56,43.62,51455.0,42.1209,42.1983,42.1209,42.179,51455.0
2023-10-10 12:20:00,43.62,43.62,43.53,43.57,55475.0,42.179,42.179,42.0919,42.1306,55475.0
2023-10-10 12:30:00,43.57,43.61,43.54,43.58,67353.0,42.1306,42.1693,42.1016,42.1403,67353.0
2023-10-10 12:40:00,43.58,43.62,43.53,43.55,44468.0,42.1403,42.179,42.0919,42.1113,44468.0
2023-10-10 12:50:00,43.55,43.64,43.54,43.63,56480.0,42.1113,42.1983,42.1016,42.1886,56480.0
2023-10-10 13:00:00,43.63,43.64,43.46,43.53,73673.0,42.1886,42.1983,42.0242,42.0919,73673.0
2023-10-10 13:10:00,43.53,43.57,43.51,43.54,67929.0,42.0919,42.1306,42.0726,42.1016,67929.0
2023-10-10 13:20:00,43.55,43.57,43.51,43.54,52939.0,42.1113,42.1306,42.0726,42.1016,52939.0
2023-10-10 13:30:00,43.54,43.66,43.51,43.64,57395.0,42.1016,42.2176,42.0726,42.1983,57395.0
2023-10-10 13:40:00,43.64,43.71,43.63,43.69,69866.0,42.1983,42.266,42.1886,42.2467,69866.0
2023-10-10 13:50:00,43.7,43.72,43.67,43.7,57178.0,42.2563,42.2757,42.2273,42.2563,57178.0
2023-10-10 14:00:00,43.7,43.71,43.65,43.66,55580.0,42.2563,42.266,42.208,42.2176,55580.0
2023-10-10 14:10:00,43.66,43.72,43.61,43.67,92543.0,42.2176,42.2757,42.1693,42.2273,92543.0
2023-10-10 14:20:00,43.67,43.69,43.58,43.65,58881.0,42.2273,42.2467,42.1403,42.208,58881.0
2023-10-10 14:30:00,43.65,43.67,43.52,43.57,73978.0,42.208,42.2273,42.0823,42.1306,73978.0
2023-10-10 14:40:00,43.57,43.63,43.54,43.57,68768.0,42.1306,42.1886,42.1016,42.1306,68768.0
2023-10-10 14:50:00,43.56,43.59,43.42,43.51,66245.0,42.1209,42.15,41.9856,42.0726,66245.0
2023-10-10 15:00:00,43.51,43.52,43.45,43.49,69318.0,42.0726,42.0823,42.0146,42.0533,69318.0
2023-10-10 15:10:00,43.48,43.55,43.46,43.51,81023.0,42.0436,42.1113,42.0242,42.0726,81023.0
2023-10-10 15:20:00,43.52,43.53,43.45,43.52,106357.0,42.0823,42.0919,42.0146,42.0823,106357.0
2023-10-10 15:30:00,43.52,43.54,43.43,43.48,124828.0,42.0823,42.1016,41.9952,42.0436,124828.0
2023-10-10 15:40:00,43.48,43.56,43.47,43.55,167942.0,42.0436,42.1209,42.0339,42.1113,167942.0
2023-10-10 15:50:00,43.55,43.57,43.46,43.51,593308.0,42.1113,42.1306,42.0242,42.0726,593308.0
2023-10-11 09:30:00,43.52,43.66,43.41,43.51,105202.0,42.0823,42.2176,41.9759,42.0726,105202.0
2023-10-11 09:40:00,43.5,43.64,43.42,43.63,90208.0,42.0629,42.1983,41.9856,42.1886,90208.0
2023-10-11 09:50:00,43.62,43.62,43.45,43.45,100845.0,42.179,42.179,42.0146,42.0146,100845.0
2023-10-11 10:00:00,43.46,43.56,43.37,43.47,66979.0,42.0242,42.1209,41.9372,42.0339,66979.0
2023-10-11 10:10:00,43.48,43.51,43.41,43.48,77874.0,42.0436,42.0726,41.9759,42.0436,77874.0
2023-10-11 10:20:00,43.48,43.53,43.39,43.46,78140.0,42.0436,42.0919,41.9566,42.0242,78140.0
2023-10-11 10:30:00,43.48,43.5,43.35,43.45,91507.0,42.0436,42.0629,41.9179,42.0146,91507.0
2023-10-11 10:40:00,43.45,43.46,43.34,43.42,65092.0,42.0146,42.0242,41.9082,41.9856,65092.0
2023-10-11 10:50:00,43.43,43.52,43.4,43.52,110903.0,41.9952,42.0823,41.9662,42.0823,110903.0
2023-10-11 11:00:00,43.51,43.6,43.48,43.53,60268.0,42.0726,42.1596,42.0436,42.0919,60268.0
2023-10-11 11:10:00,43.54,43.56,43.36,43.38,64207.0,42.1016,42.1209,41.9276,41.9469,64207.0
2023-10-11 11:20:00,43.37,43.39,43.32,43.37,37429.0,41.9372,41.9566,41.8889,41.9372,37429.0
2023-10-11 11:30:00,43.36,43.37,43.29,43.32,49124.0,41.9276,41.9372,41.8599,41.8889,49124.0
2023-10-11 11:40:00,43.32,43.32,43.19,43.23,185600.0,41.8889,41.8889,41.7632,41.8018,185600.0
2023-10-11 11:50:00,43.24,43.32,43.18,43.19,107122.0,41.8115,41.8889,41.7535,41.7632,107122.0
2023-10-11 12:00:00,43.19,43.21,43.14,43.17,89191.0,41.7632,41.7825,41.7148,41.7438,89191.0
2023-10-11 12:10:00,43.16,43.17,43.09,43.1,87447.0,41.7342,41.7438,41.6665,41.6761,87447.0
2023-10-11 12:20:00,43.09,43.1,43.01,43.08,155279.0,41.6665,41.6761,41.5891,41.6568,155279.0
2023-10-11 12:30:00,43.09,43.16,43.06,43.11,52594.0,41.6665,41.7342,41.6375,41.6858,52594.0
2023-10-11 12:40:00,43.11,43.13,43.02,43.08,128712.0,41.6858,41.7052,41.5988,41.6568,128712.0
2023-10-11 12:50:00,43.08,43.08,43.0,43.07,80240.0,41.6568,41.6568,41.5794,41.6471,80240.0
2023-10-11 13:00:00,43.07,43.17,43.04,43.08,141909.0,41.6471,41.7438,41.6181,41.6568,141909.0
2023-10-11 13:10:00,43.07,43.12,43.02,43.03,113359.0,41.6471,41.6955,41.5988,41.6085,113359.0
2023-10-11 13:20:00,43.03,43.04,42.98,43.02,69001.0,41.6085,41.6181,41.5601,41.5988,69001.0
2023-10-11 13:30:00,43.03,43.07,42.78,42.97,444168.0,41.6085,41.6471,41.3667,41.5504,444168.0
2023-10-11 13:40:00,42.96,42.98,42.91,42.96,54316.0,41.5408,41.5601,41.4924,41.5408,54316.0
2023-10-11 13:50:00,42.96,42.99,42.92,42.92,48509.0,41.5408,41.5698,41.5021,41.5021,48509.0
2023-10-11 14:00:00,42.92,43.04,42.91,42.94,84552.0,41.5021,41.6181,41.4924,41.5214,84552.0
2023-10-11 14:10:00,42.95,43.02,42.93,42.98,72775.0,41.5311,41.5988,41.5118,41.5601,72775.0
2023-10-11 14:20:00,42.98,43.13,42.95,42.97,65411.0,41.5601,41.7052,41.5311,41.5504,65411.0
2023-10-11 14:30:00,42.97,43.07,42.94,43.02,47981.0,41.5504,41.6471,41.5214,41.5988,47981.0
2023-10-11 14:40:00,43.02,43.06,42.99,43.05,55086.0,41.5988,41.6375,41.5698,41.6278,55086.0
2023-10-11 14:50:00,43.04,43.05,42.98,43.01,45887.0,41.6181,41.6278,41.5601,41.5891,45887.0
2023-10-11 15:00:00,43.01,43.06,42.98,43.01,78910.0,41.5891,41.6375,41.5601,41.5891,78910.0
2023-10-11 15:10:00,43.01,43.05,42.91,42.95,148864.0,41.5891,41.6278,41.4924,41.5311,148864.0
2023-10-11 15:20:00,42.95,42.97,42.89,42.93,233570.0,41.5311,41.5504,41.4731,41.5118,233570.0
2023-10-11 15:30:00,42.93,43.01,42.87,43.01,709265.0,41.5118,41.5891,41.4537,41.5891,709265.0
2023-10-11 15:40:00,43.01,43.13,42.95,43.11,427509.0,41.5891,41.7052,41.5311,41.6858,427509.0
2023-10-11 15:50:00,43.11,43.13,42.96,43.05,1076618.0,41.6858,41.7052,41.5408,41.6278,1076618.0
2023-10-12 09:30:00,43.13,43.13,42.61,42.64,99229.0,41.7052,41.7052,41.2023,41.2313,99229.0
2023-10-12 09:40:00,42.63,42.64,42.3,42.3,95947.0,41.2217,41.2313,40.9026,40.9026,95947.0
2023-10-12 09:50:00,42.31,42.39,42.19,42.36,138098.0,40.9122,40.9896,40.7962,40.9606,138098.0
2023-10-12 10:00:00,42.37,42.49,42.29,42.47,52629.0,40.9703,41.0863,40.8929,41.067,52629.0
2023-10-12 10:10:00,42.48,42.54,42.39,42.46,76873.0,41.0766,41.1346,40.9896,41.0573,76873.0
2023-10-12 10:20:00,42.45,42.55,42.38,42.44,76536.0,41.0476,41.1443,40.9799,41.0379,76536.0
2023-10-12 10:30:00,42.45,42.49,42.35,42.36,54807.0,41.0476,41.0863,40.9509,40.9606,54807.0
2023-10-12 10:40:00,42.36,42.4,42.29,42.32,46785.0,40.9606,40.9993,40.8929,40.9219,46785.0
2023-10-12 10:50:00,42.31,42.31,42.2,42.25,46531.0,40.9122,40.9122,40.8059,40.8542,46531.0
2023-10-12 11:00:00,42.24,42.26,42.12,42.19,68127.0,40.8446,40.8639,40.7285,40.7962,68127.0
2023-10-12 11:10:00,42.19,42.28,42.18,42.26,40621.0,40.7962,40.8832,40.7865,40.8639,40621.0
2023-10-12 11:20:00,42.25,42.36,42.24,42.32,35536.0,40.8542,40.9606,40.8446,40.9219,35536.0
2023-10-12 11:30:00,42.32,42.32,42.17,42.2,48481.0,40.9219,40.9219,40.7769,40.8059,48481.0
2023-10-12 11:40:00,42.21,42.26,42.18,42.2,58460.0,40.8155,40.8639,40.7865,40.8059,58460.0
2023-10-12 11:50:00,42.2,42.35,42.17,42.34,28271.0,40.8059,40.9509,40.7769,40.9412,28271.0
2023-10-12 12:00:00,42.34,42.38,42.28,42.3,46118.0,40.9412,40.9799,40.8832,40.9026,46118.0
2023-10-12 12:10:00,42.31,42.36,42.31,42.34,28751.0,40.9122,40.9606,40.9122,40.9412,28751.0
2023-10-12 12:20:00,42.34,42.42,42.32,42.37,34312.0,40.9412,41.0186,40.9219,40.9703,34312.0
2023-10-12 12:30:00,42.36,42.38,42.28,42.31,50404.0,40.9606,40.9799,40.8832,40.9122,50404.0
2023-10-12 12:40:00,42.32,42.32,42.25,42.29,36312.0,40.9219,40.9219,40.8542,40.8929,36312.0
2023-10-12 12:50:00,42.29,42.36,42.28,42.36,63643.0,40.8929,40.9606,40.8832,40.9606,63643.0
2023-10-12 13:00:00,42.35,42.35,42.15,42.17,69020.0,40.9509,40.9509,40.7575,40.7769,69020.0
2023-10-12 13:10:00,42.17,42.18,42.08,42.09,43333.0,40.7769,40.7865,40.6898,40.6995,43333.0
2023-10-12 13:20:00,42.09,42.1,42.0,42.02,50012.0,40.6995,40.7092,40.6125,40.6318,50012.0
2023-10-12 13:30:00,42.02,42.1,42.0,42.04,35956.0,40.6318,40.7092,40.6125,40.6512,35956.0
2023-10-12 13:40:00,42.05,42.09,42.03,42.09,35448.0,40.6608,40.6995,40.6415,40.6995,35448.0
2023-10-12 13:50:00,42.08,42.15,42.06,42.09,36553.0,40.6898,40.7575,40.6705,40.6995,36553.0
2023-10-12 14:00:00,42.1,42.16,42.06,42.06,37976.0,40.7092,40.7672,40.6705,40.6705,37976.0
2023-10-12 14:10:00,42.06,42.14,42.04,42.09,51846.0,40.6705,40.7479,40.6512,40.6995,51846.0
2023-10-12 14:20:00,42.09,42.26,42.09,42.26,86885.0,40.6995,40.8639,40.6995,40.8639,86885.0
2023-10-12 14:30:00,42.25,42.28,42.18,42.25,66554.0,40.8542,40.8832,40.7865,40.8542,66554.0
2023-10-12 14:40:00,42.25,42.35,42.21,42.34,48439.0,40.8542,40.9509,40.8155,40.9412,48439.0
2023-10-12 14:50:00,42.34,42.36,42.26,42.29,54006.0,40.9412,40.9606,40.8639,40.8929,54006.0
2023-10-12 15:00:00,42.29,42.41,42.29,42.4,44606.0,40.8929,41.0089,40.8929,40.9993,44606.0
2023-10-12 15:10:00,42.39,42.49,42.36,42.47,92022.0,40.9896,41.0863,40.9606,41.067,92022.0
2023-10-12 15:20:00,42.47,42.55,42.46,42.54,174377.0,41.067,41.1443,41.0573,41.1346,174377.0
2023-10-12 15:30:00,42.55,42.68,42.53,42.66,125550.0,41.1443,41.27,41.125,41.2507,125550.0
2023-10-12 15:40:00,42.66,42.67,42.57,42.64,154520.0,41.2507,41.2603,41.1637,41.2313,154520.0
2023-10-12 15:50:00,42.64,42.68,42.59,42.65,643251.0,41.2313,41.27,41.183,41.241,643251.0
2023-10-13 09:30:00,42.54,42.61,42.29,42.37,99194.0,41.1346,41.2023,40.8929,40.9703,99194.0
2023-10-13 09:40:00,42.37,42.47,42.26,42.27,80492.0,40.9703,41.067,40.8639,40.8736,80492.0
2023-10-13 09:50:00,42.27,42.42,42.26,42.29,62800.0,40.8736,41.0186,40.8639,40.8929,62800.0
2023-10-13 10:00:00,42.27,42.27,41.94,41.97,209805.0,40.8736,40.8736,40.5545,40.5835,209805.0
2023-10-13 10:10:00,41.97,42.05,41.9,41.95,125609.0,40.5835,40.6608,40.5158,40.5641,125609.0
2023-10-13 10:20:00,41.95,42.05,41.91,41.95,133152.0,40.5641,40.6608,40.5255,40.5641,133152.0
2023-10-13 10:30:00,41.95,42.03,41.89,41.9,90495.0,40.5641,40.6415,40.5061,40.5158,90495.0
2023-10-13 10:40:00,41.9,41.91,41.77,41.8,97298.0,40.5158,40.5255,40.3901,40.4191,97298.0
2023-10-13 10:50:00,41.8,41.83,41.49,41.61,159978.0,40.4191,40.4481,40.1193,40.2354,159978.0
2023-10-13 11:00:00,41.6,41.62,41.43,41.54,162189.0,40.2257,40.245,40.0613,40.1677,162189.0
2023-10-13 11:10:00,41.53,41.73,41.53,41.65,122620.0,40.158,40.3514,40.158,40.274,122620.0
2023-10-13 11:20:00,41.66,41.71,41.59,41.71,85468.0,40.2837,40.3321,40.216,40.3321,85468.0
2023-10-13 11:30:00,41.71,41.78,41.63,41.73,99012.0,40.3321,40.3997,40.2547,40.3514,99012.0
2023-10-13 11:40:00,41.73,41.76,41.62,41.63,97943.0,40.3514,40.3804,40.245,40.2547,97943.0
2023-10-13 11:50:00,41.63,41.66,41.44,41.45,92752.0,40.2547,40.2837,40.071,40.0807,92752.0
2023-10-13 12:00:00,41.46,41.53,41.43,41.52,75165.0,40.0903,40.158,40.0613,40.1483,75165.0
2023-10-13 12:10:00,41.52,41.6,41.48,41.6,63419.0,40.1483,40.2257,40.1097,40.2257,63419.0
2023-10-13 12:20:00,41.61,41.67,41.59,41.66,66133.0,40.2354,40.2934,40.216,40.2837,66133.0
2023-10-13 12:30:00,41.65,41.66,41.55,41.57,72945.0,40.274,40.2837,40.1773,40.1967,72945.0
2023-10-13 12:40:00,41.58,41.65,41.57,41.58,65973.0,40.2064,40.274,40.1967,40.2064,65973.0
2023-10-13 12:50:00,41.57,41.59,41.44,41.46,72807.0,40.1967,40.216,40.071,40.0903,72807.0
2023-10-13 13:00:00,41.45,41.52,41.41,41.44,86947.0,40.0807,40.1483,40.042,40.071,86947.0
2023-10-13 13:10:00,41.44,41.47,41.27,41.34,169045.0,40.071,40.1,39.9066,39.9743,169045.0
2023-10-13 13:20:00,41.35,41.41,41.27,41.29,74077.0,39.984,40.042,39.9066,39.9259,74077.0
2023-10-13 13:30:00,41.29,41.41,41.26,41.41,61201.0,39.9259,40.042,39.8969,40.042,61201.0
2023-10-13 13:40:00,41.41,41.61,41.4,41.52,81997.0,40.042,40.2354,40.0323,40.1483,81997.0
2023-10-13 13:50:00,41.53,41.6,41.52,41.56,55603.0,40.158,40.2257,40.1483,40.187,55603.0
2023-10-13 14:00:00,41.56,41.63,41.5,41.59,61797.0,40.187,40.2547,40.129,40.216,61797.0
2023-10-13 14:10:00,41.59,41.66,41.56,41.64,165255.0,40.216,40.2837,40.187,40.2644,165255.0
2023-10-13 14:20:00,41.64,41.75,41.63,41.71,117930.0,40.2644,40.3707,40.2547,40.3321,117930.0
2023-10-13 14:30:00,41.71,41.8,41.68,41.72,85643.0,40.3321,40.4191,40.3031,40.3417,85643.0
2023-10-13 14:40:00,41.71,41.74,41.64,41.66,72928.0,40.3321,40.3611,40.2644,40.2837,72928.0
2023-10-13 14:50:00,41.66,41.79,41.65,41.78,91751.0,40.2837,40.4094,40.274,40.3997,91751.0
2023-10-13 15:00:00,41.79,41.83,41.71,41.72,133315.0,40.4094,40.4481,40.3321,40.3417,133315.0
2023-10-13 15:10:00,41.72,41.78,41.65,41.69,131983.0,40.3417,40.3997,40.274,40.3127,131983.0
2023-10-13 15:20:00,41.69,41.73,41.59,41.63,111042.0,40.3127,40.3514,40.216,40.2547,111042.0
2023-10-13 15:30:00,41.63,41.76,41.63,41.7,143562.0,40.2547,40.3804,40.2547,40.3224,143562.0
2023-10-13 15:40:00,41.7,41.78,41.64,41.78,210460.0,40.3224,40.3997,40.2644,40.3997,210460.0
2023-10-13 15:50:00,41.77,41.83,41.73,41.79,724966.0,40.3901,40.4481,40.3514,40.4094,724966.0
2023-10-16 09:30:00,42.14,42.55,42.11,42.19,191795.0,40.7479,41.1443,40.7188,40.7962,191795.0
2023-10-16 09:40:00,42.2,42.2,41.88,42.11,75787.0,40.8059,40.8059,40.4964,40.7188,75787.0
2023-10-16 09:50:00,42.13,42.22,42.06,42.2,116835.0,40.7382,40.8252,40.6705,40.8059,116835.0
2023-10-16 10:00:00,42.21,42.24,41.95,42.13,91993.0,40.8155,40.8446,40.5641,40.7382,91993.0
2023-10-16 10:10:00,42.14,42.29,42.11,42.26,97979.0,40.7479,40.8929,40.7188,40.8639,97979.0
2023-10-16 10:20:00,42.26,42.42,42.22,42.38,67835.0,40.8639,41.0186,40.8252,40.9799,67835.0
2023-10-16 10:30:00,42.38,42.5,42.38,42.42,60572.0,40.9799,41.096,40.9799,41.0186,60572.0
2023-10-16 10:40:00,42.42,42.5,42.37,42.46,68126.0,41.0186,41.096,40.9703,41.0573,68126.0
2023-10-16 10:50:00,42.47,42.53,42.41,42.5,56057.0,41.067,41.125,41.0089,41.096,56057.0
2023-10-16 11:00:00,42.5,42.56,42.47,42.55,65953.0,41.096,41.154,41.067,41.1443,65953.0
2023-10-16 11:10:00,42.55,42.56,42.48,42.54,44491.0,41.1443,41.154,41.0766,41.1346,44491.0
2023-10-16 11:20:00,42.53,42.56,42.46,42.47,56887.0,41.125,41.154,41.0573,41.067,56887.0
2023-10-16 11:30:00,42.47,42.5,42.36,42.37,74294.0,41.067,41.096,40.9606,40.9703,74294.0
2023-10-16 11:40:00,42.36,42.37,42.27,42.3,99003.0,40.9606,40.9703,40.8736,40.9026,99003.0
2023-10-16 11:50:00,42.3,42.38,42.29,42.37,64054.0,40.9026,40.9799,40.8929,40.9703,64054.0
2023-10-16 12:00:00,42.37,42.47,42.36,42.46,60714.0,40.9703,41.067,40.9606,41.0573,60714.0
2023-10-16 12:10:00,42.47,42.47,42.28,42.36,42247.0,41.067,41.067,40.8832,40.9606,42247.0
2023-10-16 12:20:00,42.36,42.38,42.32,42.37,38922.0,40.9606,40.9799,40.9219,40.9703,38922.0
2023-10-16 12:30:00,42.37,42.41,42.36,42.37,34474.0,40.9703,41.0089,40.9606,40.9703,34474.0
2023-10-16 12:40:00,42.38,42.43,42.37,42.4,30105.0,40.9799,41.0283,40.9703,40.9993,30105.0
2023-10-16 12:50:00,42.4,42.41,42.32,42.39,54813.0,40.9993,41.0089,40.9219,40.9896,54813.0
2023-10-16 13:00:00,42.4,42.49,42.39,42.48,89529.0,40.9993,41.0863,40.9896,41.0766,89529.0
2023-10-16 13:10:00,42.48,42.52,42.37,42.38,58878.0,41.0766,41.1153,40.9703,40.9799,58878.0
2023-10-16 13:20:00,42.37,42.39,42.23,42.36,93551.0,40.9703,40.9896,40.8349,40.9606,93551.0
2023-10-16 13:30:00,42.37,42.45,42.37,42.45,79216.0,40.9703,41.0476,40.9703,41.0476,79216.0
2023-10-16 13:40:00,42.47,42.53,42.44,42.5,63030.0,41.067,41.125,41.0379,41.096,63030.0
2023-10-16 13:50:00,42.5,42.56,42.47,42.54,44282.0,41.096,41.154,41.067,41.1346,44282.0
2023-10-16 14:00:00,42.54,42.6,42.54,42.58,36086.0,41.1346,41.1927,41.1346,41.1733,36086.0
2023-10-16 14:10:00,42.57,42.62,42.54,42.57,34512.0,41.1637,41.212,41.1346,41.1637,34512.0
2023-10-16 14:20:00,42.57,42.57,42.48,42.53,35888.0,41.1637,41.1637,41.0766,41.125,35888.0
2023-10-16 14:30:00,42.52,42.54,42.46,42.5,39012.0,41.1153,41.1346,41.0573,41.096,39012.0
2023-10-16 14:40:00,42.5,42.51,42.46,42.47,28140.0,41.096,41.1056,41.0573,41.067,28140.0
2023-10-16 14:50:00,42.47,42.56,42.47,42.55,30534.0,41.067,41.154,41.067,41.1443,30534.0
2023-10-16 15:00:00,42.55,42.55,42.45,42.48,59896.0,41.1443,41.1443,41.0476,41.0766,59896.0
2023-10-16 15:10:00,42.48,42.54,42.46,42.49,79615.0,41.0766,41.1346,41.0573,41.0863,79615.0
2023-10-16 15:20:00,42.5,42.62,42.49,42.61,43264.0,41.096,41.212,41.0863,41.2023,43264.0
2023-10-16 15:30:00,42.61,42.61,42.45,42.53,99866.0,41.2023,41.2023,41.0476,41.125,99866.0
2023-10-16 15:40:00,42.52,42.57,42.5,42.51,81433.0,41.1153,41.1637,41.096,41.1056,81433.0
2023-10-16 15:50:00,42.51,42.56,42.45,42.47,399023.0,41.1056,41.154,41.0476,41.067,399023.0
2023-10-17 09:30:00,42.03,42.36,41.93,42.3,133806.0,40.6415,40.9606,40.5448,40.9026,133806.0
2023-10-17 09:40:00,42.34,42.51,42.27,42.4,135331.0,40.9412,41.1056,40.8736,40.9993,135331.0
2023-10-17 09:50:00,42.39,42.48,42.31,42.32,62285.0,40.9896,41.0766,40.9122,40.9219,62285.0
2023-10-17 10:00:00,42.3,42.42,42.26,42.39,70338.0,40.9026,41.0186,40.8639,40.9896,70338.0
2023-10-17 10:10:00,42.39,42.58,42.35,42.51,62305.0,40.9896,41.1733,40.9509,41.1056,62305.0
2023-10-17 10:20:00,42.51,42.57,42.39,42.43,70328.0,41.1056,41.1637,40.9896,41.0283,70328.0
2023-10-17 10:30:00,42.43,42.57,42.35,42.51,37717.0,41.0283,41.1637,40.9509,41.1056,37717.0
2023-10-17 10:40:00,42.51,42.6,42.44,42.45,55110.0,41.1056,41.1927,41.0379,41.0476,55110.0
2023-10-17 10:50:00,42.45,42.56,42.44,42.54,45941.0,41.0476,41.154,41.0379,41.1346,45941.0
2023-10-17 11:00:00,42.55,42.64,42.5,42.5,49593.0,41.1443,41.2313,41.096,41.096,49593.0
2023-10-17 11:10:00,42.51,42.69,42.51,42.68,45993.0,41.1056,41.2797,41.1056,41.27,45993.0
2023-10-17 11:20:00,42.7,42.72,42.57,42.64,37976.0,41.2894,41.3087,41.1637,41.2313,37976.0
2023-10-17 11:30:00,42.64,42.73,42.62,42.68,38436.0,41.2313,41.3184,41.212,41.27,38436.0
2023-10-17 11:40:00,42.68,42.77,42.67,42.74,22797.0,41.27,41.357,41.2603,41.328,22797.0
2023-10-17 11:50:00,42.74,42.79,42.73,42.79,41819.0,41.328,41.3764,41.3184,41.3764,41819.0
2023-10-17 12:00:00,42.78,42.8,42.71,42.76,34712.0,41.3667,41.3861,41.299,41.3474,34712.0
2023-10-17 12:10:00,42.76,42.82,42.74,42.79,21091.0,41.3474,41.4054,41.328,41.3764,21091.0
2023-10-17 12:20:00,42.79,42.84,42.78,42.81,30130.0,41.3764,41.4247,41.3667,41.3957,30130.0
2023-10-17 12:30:00,42.81,42.82,42.66,42.69,26066.0,41.3957,41.4054,41.2507,41.2797,26066.0
2023-10-17 12:40:00,42.69,42.74,42.66,42.7,29864.0,41.2797,41.328,41.2507,41.2894,29864.0
2023-10-17 12:50:00,42.69,42.72,42.6,42.62,30959.0,41.2797,41.3087,41.1927,41.212,30959.0
2023-10-17 13:00:00,42.63,42.7,42.63,42.69,13624.0,41.2217,41.2894,41.2217,41.2797,13624.0
2023-10-17 13:10:00,42.69,42.71,42.67,42.69,15396.0,41.2797,41.299,41.2603,41.2797,15396.0
2023-10-17 13:20:00,42.69,42.72,42.65,42.72,24442.0,41.2797,41.3087,41.241,41.3087,24442.0
2023-10-17 13:30:00,42.71,42.71,42.63,42.66,31783.0,41.299,41.299,41.2217,41.2507,31783.0
2023-10-17 13:40:00,42.66,42.7,42.64,42.67,29551.0,41.2507,41.2894,41.2313,41.2603,29551.0
2023-10-17 13:50:00,42.68,42.68,42.53,42.55,90208.0,41.27,41.27,41.125,41.1443,90208.0
2023-10-17 14:00:00,42.57,42.66,42.56,42.66,57665.0,41.1637,41.2507,41.154,41.2507,57665.0
2023-10-17 14:10:00,42.66,42.68,42.59,42.6,55621.0,41.2507,41.27,41.183,41.1927,55621.0
2023-10-17 14:20:00,42.59,42.66,42.59,42.65,30161.0,41.183,41.2507,41.183,41.241,30161.0
2023-10-17 14:30:00,42.66,42.68,42.59,42.68,51772.0,41.2507,41.27,41.183,41.27,51772.0
2023-10-17 14:40:00,42.69,42.74,42.65,42.71,63806.0,41.2797,41.328,41.241,41.299,63806.0
2023-10-17 14:50:00,42.7,42.7,42.53,42.58,59565.0,41.2894,41.2894,41.125,41.1733,59565.0
2023-10-17 15:00:00,42.57,42.68,42.52,42.68,53865.0,41.1637,41.27,41.1153,41.27,53865.0
2023-10-17 15:10:00,42.67,42.73,42.67,42.7,85440.0,41.2603,41.3184,41.2603,41.2894,85440.0
2023-10-17 15:20:00,42.71,42.73,42.68,42.71,46475.0,41.299,41.3184,41.27,41.299,46475.0
2023-10-17 15:30:00,42.71,42.72,42.64,42.7,73564.0,41.299,41.3087,41.2313,41.2894,73564.0
2023-10-17 15:40:00,42.69,42.71,42.58,42.6,58247.0,41.2797,41.299,41.1733,41.1927,58247.0
2023-10-17 15:50:00,42.59,42.6,42.52,42.56,294893.0,41.183,41.1927,41.1153,41.154,294893.0
2023-10-18 09:30:00,42.44,42.54,42.11,42.18,92669.0,41.0379,41.1346,40.7188,40.7865,92669.0
2023-10-18 09:40:00,42.18,42.34,42.07,42.34,94340.0,40.7865,40.9412,40.6802,40.9412,94340.0
2023-10-18 09:50:00,42.33,42.39,42.2,42.29,144421.0,40.9316,40.9896,40.8059,40.8929,144421.0
2023-10-18 10:00:00,42.29,42.49,42.25,42.31,114806.0,40.8929,41.0863,40.8542,40.9122,114806.0
2023-10-18 10:10:00,42.31,42.46,42.23,42.44,82993.0,40.9122,41.0573,40.8349,41.0379,82993.0
2023-10-18 10:20:00,42.44,42.5,42.21,42.22,138080.0,41.0379,41.096,40.8155,40.8252,138080.0
2023-10-18 10:30:00,42.21,42.31,42.14,42.19,144925.0,40.8155,40.9122,40.7479,40.7962,144925.0
2023-10-18 10:40:00,42.18,42.21,42.02,42.04,60900.0,40.7865,40.8155,40.6318,40.6512,60900.0
2023-10-18 10:50:00,42.05,42.08,41.92,42.08,77565.0,40.6608,40.6898,40.5351,40.6898,77565.0
2023-10-18 11:00:00,42.07,42.17,41.98,41.98,83485.0,40.6802,40.7769,40.5931,40.5931,83485.0
2023-10-18 11:10:00,41.98,42.04,41.94,42.02,101072.0,40.5931,40.6512,40.5545,40.6318,101072.0
2023-10-18 11:20:00,42.01,42.08,41.92,42.02,92540.0,40.6222,40.6898,40.5351,40.6318,92540.0
2023-10-18 11:30:00,42.01,42.04,41.88,41.88,115958.0,40.6222,40.6512,40.4964,40.4964,115958.0
2023-10-18 11:40:00,41.89,41.94,41.83,41.89,91507.0,40.5061,40.5545,40.4481,40.5061,91507.0
2023-10-18 11:50:00,41.89,42.05,41.88,42.01,77965.0,40.5061,40.6608,40.4964,40.6222,77965.0
2023-10-18 12:00:00,42.02,42.13,41.97,42.0,33469.0,40.6318,40.7382,40.5835,40.6125,33469.0
2023-10-18 12:10:00,42.0,42.03,41.89,41.91,51690.0,40.6125,40.6415,40.5061,40.5255,51690.0
2023-10-18 12:20:00,41.91,41.93,41.81,41.9,53818.0,40.5255,40.5448,40.4288,40.5158,53818.0
2023-10-18 12:30:00,41.89,41.93,41.88,41.91,31183.0,40.5061,40.5448,40.4964,40.5255,31183.0
2023-10-18 12:40:00,41.91,41.98,41.9,41.97,51701.0,40.5255,40.5931,40.5158,40.5835,51701.0
2023-10-18 12:50:00,41.96,41.97,41.91,41.95,38671.0,40.5738,40.5835,40.5255,40.5641,38671.0
2023-10-18 13:00:00,41.94,42.11,41.9,42.08,135320.0,40.5545,40.7188,40.5158,40.6898,135320.0
2023-10-18 13:10:00,42.07,42.14,42.04,42.12,95432.0,40.6802,40.7479,40.6512,40.7285,95432.0
2023-10-18 13:20:00,42.12,42.13,42.04,42.06,26306.0,40.7285,40.7382,40.6512,40.6705,26306.0
2023-10-18 13:30:00,42.06,42.06,41.85,41.86,47648.0,40.6705,40.6705,40.4674,40.4771,47648.0
2023-10-18 13:40:00,41.86,41.98,41.86,41.98,41950.0,40.4771,40.5931,40.4771,40.5931,41950.0
2023-10-18 13:50:00,41.98,42.09,41.98,42.06,27834.0,40.5931,40.6995,40.5931,40.6705,27834.0
2023-10-18 14:00:00,42.07,42.13,41.98,42.08,56789.0,40.6802,40.7382,40.5931,40.6898,56789.0
2023-10-18 14:10:00,42.08,42.08,41.96,41.96,23477.0,40.6898,40.6898,40.5738,40.5738,23477.0
2023-10-18 14:20:00,41.96,42.01,41.96,41.98,24917.0,40.5738,40.6222,40.5738,40.5931,24917.0
2023-10-18 14:30:00,41.98,42.05,41.91,41.93,34225.0,40.5931,40.6608,40.5255,40.5448,34225.0
2023-10-18 14:40:00,41.93,41.95,41.84,41.88,32891.0,40.5448,40.5641,40.4578,40.4964,32891.0
2023-10-18 14:50:00,41.88,41.91,41.83,41.87,44579.0,40.4964,40.5255,40.4481,40.4868,44579.0
2023-10-18 15:00:00,41.87,41.87,41.78,41.79,48259.0,40.4868,40.4868,40.3997,40.4094,48259.0
2023-10-18 15:10:00,41.79,41.88,41.79,41.85,50481.0,40.4094,40.4964,40.4094,40.4674,50481.0
2023-10-18 15:20:00,41.85,41.87,41.76,41.79,62179.0,40.4674,40.4868,40.3804,40.4094,62179.0
2023-10-18 15:30:00,41.79,41.96,41.77,41.91,195504.0,40.4094,40.5738,40.3901,40.5255,195504.0
2023-10-18 15:40:00,41.91,41.91,41.7,41.79,211405.0,40.5255,40.5255,40.3224,40.4094,211405.0
2023-10-18 15:50:00,41.8,41.94,41.79,41.9,404690.0,40.4191,40.5545,40.4094,40.5158,404690.0
2023-10-19 09:30:00,41.76,42.07,41.69,41.77,64976.0,40.3804,40.6802,40.3127,40.3901,64976.0
2023-10-19 09:40:00,41.77,41.83,41.73,41.79,55562.0,40.3901,40.4481,40.3514,40.4094,55562.0
2023-10-19 09:50:00,41.8,41.81,41.63,41.69,86344.0,40.4191,40.4288,40.2547,40.3127,86344.0
2023-10-19 10:00:00,41.69,41.77,41.65,41.71,53950.0,40.3127,40.3901,40.274,40.3321,53950.0
2023-10-19 10:10:00,41.72,41.86,41.67,41.7,151659.0,40.3417,40.4771,40.2934,40.3224,151659.0
2023-10-19 10:20:00,41.7,41.77,41.53,41.54,58910.0,40.3224,40.3901,40.158,40.1677,58910.0
2023-10-19 10:30:00,41.54,41.62,41.48,41.49,115337.0,40.1677,40.245,40.1097,40.1193,115337.0
2023-10-19 10:40:00,41.48,41.63,41.47,41.62,52352.0,40.1097,40.2547,40.1,40.245,52352.0
2023-10-19 10:50:00,41.62,41.67,41.59,41.62,26153.0,40.245,40.2934,40.216,40.245,26153.0
2023-10-19 11:00:00,41.62,41.7,41.62,41.65,35880.0,40.245,40.3224,40.245,40.274,35880.0
2023-10-19 11:10:00,41.64,41.66,41.51,41.53,31515.0,40.2644,40.2837,40.1387,40.158,31515.0
2023-10-19 11:20:00,41.54,41.68,41.49,41.66,27038.0,40.1677,40.3031,40.1193,40.2837,27038.0
2023-10-19 11:30:00,41.65,41.74,41.63,41.67,39987.0,40.274,40.3611,40.2547,40.2934,39987.0
2023-10-19 11:40:00,41.68,41.77,41.66,41.72,48681.0,40.3031,40.3901,40.2837,40.3417,48681.0
2023-10-19 11:50:00,41.72,41.72,41.6,41.61,29408.0,40.3417,40.3417,40.2257,40.2354,29408.0
2023-10-19 12:00:00,41.6,41.86,41.51,41.74,76012.0,40.2257,40.4771,40.1387,40.3611,76012.0
2023-10-19 12:10:00,41.74,41.9,41.72,41.9,57613.0,40.3611,40.5158,40.3417,40.5158,57613.0
2023-10-19 12:20:00,41.89,42.0,41.64,41.65,80818.0,40.5061,40.6125,40.2644,40.274,80818.0
2023-10-19 12:30:00,41.65,41.68,41.41,41.5,79835.0,40.274,40.3031,40.042,40.129,79835.0
2023-10-19 12:40:00,41.51,41.71,41.43,41.69,97436.0,40.1387,40.3321,40.0613,40.3127,97436.0
2023-10-19 12:50:00,41.68,41.91,41.64,41.85,93199.0,40.3031,40.5255,40.2644,40.4674,93199.0
2023-10-19 13:00:00,41.86,41.94,41.82,41.89,98581.0,40.4771,40.5545,40.4384,40.5061,98581.0
2023-10-19 13:10:00,41.87,41.92,41.77,41.8,38500.0,40.4868,40.5351,40.3901,40.4191,38500.0
2023-10-19 13:20:00,41.81,41.83,41.67,41.71,48178.0,40.4288,40.4481,40.2934,40.3321,48178.0
2023-10-19 13:30:00,41.72,41.78,41.48,41.5,42265.0,40.3417,40.3997,40.1097,40.129,42265.0
2023-10-19 13:40:00,41.51,41.52,41.44,41.46,42871.0,40.1387,40.1483,40.071,40.0903,42871.0
2023-10-19 13:50:00,41.47,41.54,41.44,41.48,30526.0,40.1,40.1677,40.071,40.1097,30526.0
2023-10-19 14:00:00,41.49,41.52,41.43,41.44,37841.0,40.1193,40.1483,40.0613,40.071,37841.0
2023-10-19 14:10:00,41.44,41.49,41.38,41.47,56104.0,40.071,40.1193,40.013,40.1,56104.0
2023-10-19 14:20:00,41.48,41.5,41.41,41.44,38515.0,40.1097,40.129,40.042,40.071,38515.0
2023-10-19 14:30:00,41.43,41.43,41.25,41.3,43481.0,40.0613,40.0613,39.8873,39.9356,43481.0
2023-10-19 14:40:00,41.29,41.29,41.19,41.21,33936.0,39.9259,39.9259,39.8292,39.8486,33936.0
2023-10-19 14:50:00,41.2,41.33,41.2,41.25,59660.0,39.8389,39.9646,39.8389,39.8873,59660.0
2023-10-19 15:00:00,41.25,41.29,41.21,41.23,56600.0,39.8873,39.9259,39.8486,39.8679,56600.0
2023-10-19 15:10:00,41.23,41.28,41.18,41.23,64018.0,39.8679,39.9163,39.8196,39.8679,64018.0
2023-10-19 15:20:00,41.23,41.25,41.09,41.13,156130.0,39.8679,39.8873,39.7325,39.7712,156130.0
2023-10-19 15:30:00,41.14,41.22,41.1,41.1,104292.0,39.7809,39.8582,39.7422,39.7422,104292.0
2023-10-19 15:40:00,41.1,41.18,40.96,41.17,277599.0,39.7422,39.8196,39.6068,39.8099,277599.0
2023-10-19 15:50:00,41.17,41.24,41.12,41.15,402419.0,39.8099,39.8776,39.7616,39.7906,402419.0
2023-10-20 09:30:00,41.16,41.16,40.88,40.96,243669.0,39.8002,39.8002,39.5295,39.6068,243669.0
2023-10-20 09:40:00,40.98,41.12,40.94,41.03,115774.0,39.6262,39.7616,39.5875,39.6745,115774.0
2023-10-20 09:50:00,41.03,41.05,40.89,40.99,118007.0,39.6745,39.6939,39.5392,39.6358,118007.0
2023-10-20 10:00:00,40.98,41.02,40.88,40.95,117821.0,39.6262,39.6649,39.5295,39.5972,117821.0
2023-10-20 10:10:00,40.95,40.96,40.8,40.91,110735.0,39.5972,39.6068,39.4521,39.5585,110735.0
2023-10-20 10:20:00,40.9,41.01,40.87,40.91,70151.0,39.5488,39.6552,39.5198,39.5585,70151.0
2023-10-20 10:30:00,40.9,41.04,40.88,41.0,84014.0,39.5488,39.6842,39.5295,39.6455,84014.0
2023-10-20 10:40:00,41.01,41.02,40.9,41.01,164536.0,39.6552,39.6649,39.5488,39.6552,164536.0
2023-10-20 10:50:00,41.01,41.04,40.89,40.94,98509.0,39.6552,39.6842,39.5392,39.5875,98509.0
2023-10-20 11:00:00,40.95,40.98,40.86,40.87,67332.0,39.5972,39.6262,39.5101,39.5198,67332.0
2023-10-20 11:10:00,40.86,40.9,40.76,40.77,48628.0,39.5101,39.5488,39.4134,39.4231,48628.0
2023-10-20 11:20:00,40.77,40.87,40.74,40.86,40716.0,39.4231,39.5198,39.3941,39.5101,40716.0
2023-10-20 11:30:00,40.85,40.87,40.79,40.86,48944.0,39.5005,39.5198,39.4425,39.5101,48944.0
2023-10-20 11:40:00,40.86,40.97,40.84,40.94,54368.0,39.5101,39.6165,39.4908,39.5875,54368.0
2023-10-20 11:50:00,40.94,40.97,40.89,40.93,40244.0,39.5875,39.6165,39.5392,39.5778,40244.0
2023-10-20 12:00:00,40.93,40.94,40.81,40.86,37442.0,39.5778,39.5875,39.4618,39.5101,37442.0
2023-10-20 12:10:00,40.85,40.89,40.82,40.86,25268.0,39.5005,39.5392,39.4715,39.5101,25268.0
2023-10-20 12:20:00,40.85,40.99,40.84,40.96,85831.0,39.5005,39.6358,39.4908,39.6068,85831.0
2023-10-20 12:30:00,40.96,41.03,40.92,40.97,68329.0,39.6068,39.6745,39.5682,39.6165,68329.0
2023-10-20 12:40:00,40.97,41.05,40.88,41.0,56961.0,39.6165,39.6939,39.5295,39.6455,56961.0
2023-10-20 12:50:00,41.0,41.02,40.94,40.98,36940.0,39.6455,39.6649,39.5875,39.6262,36940.0
2023-10-20 13:00:00,40.98,40.99,40.85,40.91,38515.0,39.6262,39.6358,39.5005,39.5585,38515.0
2023-10-20 13:10:00,40.91,41.08,40.88,41.07,45722.0,39.5585,39.7229,39.5295,39.7132,45722.0
2023-10-20 13:20:00,41.07,41.1,40.98,41.01,48948.0,39.7132,39.7422,39.6262,39.6552,48948.0
2023-10-20 13:30:00,41.02,41.05,40.98,41.02,31655.0,39.6649,39.6939,39.6262,39.6649,31655.0
2023-10-20 13:40:00,41.02,41.11,41.0,41.01,39236.0,39.6649,39.7519,39.6455,39.6552,39236.0
2023-10-20 13:50:00,41.01,41.06,40.98,41.06,68381.0,39.6552,39.7035,39.6262,39.7035,68381.0
2023-10-20 14:00:00,41.07,41.09,41.03,41.07,82458.0,39.7132,39.7325,39.6745,39.7132,82458.0
2023-10-20 14:10:00,41.08,41.08,40.96,40.98,28073.0,39.7229,39.7229,39.6068,39.6262,28073.0
2023-10-20 14:20:00,40.98,40.99,40.91,40.91,29399.0,39.6262,39.6358,39.5585,39.5585,29399.0
2023-10-20 14:30:00,40.91,41.0,40.88,40.94,31373.0,39.5585,39.6455,39.5295,39.5875,31373.0
2023-10-20 14:40:00,40.94,40.96,40.9,40.94,19239.0,39.5875,39.6068,39.5488,39.5875,19239.0
2023-10-20 14:50:00,40.95,41.01,40.92,40.93,41865.0,39.5972,39.6552,39.5682,39.5778,41865.0
2023-10-20 15:00:00,40.93,40.99,40.87,40.87,37842.0,39.5778,39.6358,39.5198,39.5198,37842.0
2023-10-20 15:10:00,40.88,40.99,40.85,40.98,65396.0,39.5295,39.6358,39.5005,39.6262,65396.0
2023-10-20 15:20:00,40.98,40.98,40.86,40.9,57924.0,39.6262,39.6262,39.5101,39.5488,57924.0
2023-10-20 15:30:00,40.91,40.93,40.82,40.82,96557.0,39.5585,39.5778,39.4715,39.4715,96557.0
2023-10-20 15:40:00,40.81,40.81,40.72,40.79,133636.0,39.4618,39.4618,39.3748,39.4425,133636.0
2023-10-20 15:50:00,40.79,40.8,40.69,40.74,320112.0,39.4425,39.4521,39.3458,39.3941,320112.0
2023-10-23 09:30:00,40.45,40.76,40.45,40.63,108600.0,39.1137,39.4134,39.1137,39.2877,108600.0
2023-10-23 09:40:00,40.62,40.7,40.45,40.68,102324.0,39.2781,39.3554,39.1137,39.3361,102324.0
2023-10-23 09:50:00,40.68,40.68,40.43,40.55,57316.0,39.3361,39.3361,39.0943,39.2104,57316.0
2023-10-23 10:00:00,40.55,40.61,40.53,40.57,55906.0,39.2104,39.2684,39.191,39.2297,55906.0
2023-10-23 10:10:00,40.57,40.75,40.53,40.73,126064.0,39.2297,39.4038,39.191,39.3844,126064.0
2023-10-23 10:20:00,40.73,40.74,40.55,40.55,45497.0,39.3844,39.3941,39.2104,39.2104,45497.0
2023-10-23 10:30:00,40.55,40.61,40.48,40.52,59563.0,39.2104,39.2684,39.1427,39.1814,59563.0
2023-10-23 10:40:00,40.52,40.58,40.48,40.52,56909.0,39.1814,39.2394,39.1427,39.1814,56909.0
2023-10-23 10:50:00,40.52,40.57,40.48,40.53,53073.0,39.1814,39.2297,39.1427,39.191,53073.0
2023-10-23 11:00:00,40.53,40.56,40.44,40.47,54393.0,39.191,39.2201,39.104,39.133,54393.0
2023-10-23 11:10:00,40.47,40.51,40.44,40.49,50119.0,39.133,39.1717,39.104,39.1524,50119.0
2023-10-23 11:20:00,40.5,40.56,40.48,40.5,51754.0,39.162,39.2201,39.1427,39.162,51754.0
2023-10-23 11:30:00,40.5,40.55,40.46,40.54,62543.0,39.162,39.2104,39.1234,39.2007,62543.0
2023-10-23 11:40:00,40.54,40.54,40.37,40.43,55248.0,39.2007,39.2007,39.0363,39.0943,55248.0
2023-10-23 11:50:00,40.43,40.49,40.42,40.48,40837.0,39.0943,39.1524,39.0847,39.1427,40837.0
2023-10-23 12:00:00,40.48,40.57,40.44,40.57,97804.0,39.1427,39.2297,39.104,39.2297,97804.0
2023-10-23 12:10:00,40.56,40.58,40.46,40.47,34360.0,39.2201,39.2394,39.1234,39.133,34360.0
2023-10-23 12:20:00,40.45,40.56,40.43,40.54,42425.0,39.1137,39.2201,39.0943,39.2007,42425.0
2023-10-23 12:30:00,40.55,40.56,40.48,40.53,60465.0,39.2104,39.2201,39.1427,39.191,60465.0
2023-10-23 12:40:00,40.52,40.57,40.51,40.52,41452.0,39.1814,39.2297,39.1717,39.1814,41452.0
2023-10-23 12:50:00,40.52,40.66,40.52,40.66,65817.0,39.1814,39.3168,39.1814,39.3168,65817.0
2023-10-23 13:00:00,40.66,40.67,40.58,40.6,33210.0,39.3168,39.3264,39.2394,39.2587,33210.0
2023-10-23 13:10:00,40.6,40.61,40.51,40.52,36359.0,39.2587,39.2684,39.1717,39.1814,36359.0
2023-10-23 13:20:00,40.52,40.59,40.5,40.55,62017.0,39.1814,39.2491,39.162,39.2104,62017.0
2023-10-23 13:30:00,40.55,40.6,40.5,40.59,36359.0,39.2104,39.2587,39.162,39.2491,36359.0
2023-10-23 13:40:00,40.59,40.62,40.53,40.55,77680.0,39.2491,39.2781,39.191,39.2104,77680.0
2023-10-23 13:50:00,40.55,40.58,40.47,40.48,62713.0,39.2104,39.2394,39.133,39.1427,62713.0
2023-10-23 14:00:00,40.47,40.48,40.4,40.41,43888.0,39.133,39.1427,39.0653,39.075,43888.0
2023-10-23 14:10:00,40.41,40.42,40.32,40.34,52342.0,39.075,39.0847,38.988,39.0073,52342.0
2023-10-23 14:20:00,40.33,40.51,40.3,40.48,75595.0,38.9977,39.1717,38.9686,39.1427,75595.0
2023-10-23 14:30:00,40.49,40.51,40.45,40.5,60167.0,39.1524,39.1717,39.1137,39.162,60167.0
2023-10-23 14:40:00,40.5,40.6,40.49,40.55,126060.0,39.162,39.2587,39.1524,39.2104,126060.0
2023-10-23 14:50:00,40.55,40.58,40.47,40.52,105350.0,39.2104,39.2394,39.133,39.1814,105350.0
2023-10-23 15:00:00,40.52,40.54,40.46,40.5,87217.0,39.1814,39.2007,39.1234,39.162,87217.0
2023-10-23 15:10:00,40.5,40.52,40.41,40.47,95781.0,39.162,39.1814,39.075,39.133,95781.0
2023-10-23 15:20:00,40.47,40.47,40.34,40.36,83076.0,39.133,39.133,39.0073,39.0267,83076.0
2023-10-23 15:30:00,40.36,40.39,40.29,40.3,108808.0,39.0267,39.0557,38.959,38.9686,108808.0
2023-10-23 15:40:00,40.31,40.38,40.24,40.26,265891.0,38.9783,39.046,38.9106,38.93,265891.0
2023-10-23 15:50:00,40.25,40.26,40.12,40.17,639275.0,38.9203,38.93,38.7946,38.8429,639275.0
2023-10-24 09:30:00,40.51,40.78,40.5,40.77,131080.0,39.1717,39.4328,39.162,39.4231,131080.0
2023-10-24 09:40:00,40.77,40.83,40.62,40.82,143306.0,39.4231,39.4811,39.2781,39.4715,143306.0
2023-10-24 09:50:00,40.82,40.99,40.71,40.94,129042.0,39.4715,39.6358,39.3651,39.5875,129042.0
2023-10-24 10:00:00,40.94,41.11,40.89,41.09,77563.0,39.5875,39.7519,39.5392,39.7325,77563.0
2023-10-24 10:10:00,41.09,41.12,41.03,41.04,77048.0,39.7325,39.7616,39.6745,39.6842,77048.0
2023-10-24 10:20:00,41.05,41.05,40.88,41.02,67147.0,39.6939,39.6939,39.5295,39.6649,67147.0
2023-10-24 10:30:00,41.03,41.1,40.98,41.08,62895.0,39.6745,39.7422,39.6262,39.7229,62895.0
2023-10-24 10:40:00,41.08,41.08,40.97,41.05,56216.0,39.7229,39.7229,39.6165,39.6939,56216.0
2023-10-24 10:50:00,41.05,41.09,40.97,41.02,50645.0,39.6939,39.7325,39.6165,39.6649,50645.0
2023-10-24 11:00:00,41.02,41.06,40.93,41.02,38414.0,39.6649,39.7035,39.5778,39.6649,38414.0
2023-10-24 11:10:00,41.02,41.04,40.99,41.02,54618.0,39.6649,39.6842,39.6358,39.6649,54618.0
2023-10-24 11:20:00,41.03,41.05,40.88,40.89,42260.0,39.6745,39.6939,39.5295,39.5392,42260.0
2023-10-24 11:30:00,40.89,40.95,40.81,40.83,51263.0,39.5392,39.5972,39.4618,39.4811,51263.0
2023-10-24 11:40:00,40.83,40.97,40.81,40.91,81247.0,39.4811,39.6165,39.4618,39.5585,81247.0
2023-10-24 11:50:00,40.91,40.94,40.88,40.94,63474.0,39.5585,39.5875,39.5295,39.5875,63474.0
2023-10-24 12:00:00,40.94,41.02,40.94,40.96,33175.0,39.5875,39.6649,39.5875,39.6068,33175.0
2023-10-24 12:10:00,40.97,40.98,40.79,40.8,44283.0,39.6165,39.6262,39.4425,39.4521,44283.0
2023-10-24 12:20:00,40.79,40.82,40.72,40.73,30529.0,39.4425,39.4715,39.3748,39.3844,30529.0
2023-10-24 12:30:00,40.73,40.8,40.71,40.8,36535.0,39.3844,39.4521,39.3651,39.4521,36535.0
2023-10-24 12:40:00,40.8,40.8,40.76,40.79,31378.0,39.4521,39.4521,39.4134,39.4425,31378.0
2023-10-24 12:50:00,40.8,40.86,40.78,40.86,25971.0,39.4521,39.5101,39.4328,39.5101,25971.0
2023-10-24 13:00:00,40.85,40.88,40.83,40.84,47148.0,39.5005,39.5295,39.4811,39.4908,47148.0
2023-10-24 13:10:00,40.84,40.84,40.75,40.82,31428.0,39.4908,39.4908,39.4038,39.4715,31428.0
2023-10-24 13:20:00,40.82,40.89,40.82,40.88,41962.0,39.4715,39.5392,39.4715,39.5295,41962.0
2023-10-24 13:30:00,40.88,40.93,40.86,40.89,31913.0,39.5295,39.5778,39.5101,39.5392,31913.0
2023-10-24 13:40:00,40.9,40.91,40.86,40.87,29306.0,39.5488,39.5585,39.5101,39.5198,29306.0
2023-10-24 13:50:00,40.88,40.89,40.77,40.8,29552.0,39.5295,39.5392,39.4231,39.4521,29552.0
2023-10-24 14:00:00,40.79,40.84,40.76,40.82,33609.0,39.4425,39.4908,39.4134,39.4715,33609.0
2023-10-24 14:10:00,40.82,40.83,40.77,40.8,40943.0,39.4715,39.4811,39.4231,39.4521,40943.0
2023-10-24 14:20:00,40.8,40.83,40.79,40.83,30187.0,39.4521,39.4811,39.4425,39.4811,30187.0
2023-10-24 14:30:00,40.83,40.92,40.82,40.86,47293.0,39.4811,39.5682,39.4715,39.5101,47293.0
2023-10-24 14:40:00,40.86,40.91,40.84,40.9,47570.0,39.5101,39.5585,39.4908,39.5488,47570.0
2023-10-24 14:50:00,40.89,40.89,40.81,40.82,54165.0,39.5392,39.5392,39.4618,39.4715,54165.0
2023-10-24 15:00:00,40.83,40.86,40.8,40.84,56674.0,39.4811,39.5101,39.4521,39.4908,56674.0
2023-10-24 15:10:00,40.84,40.99,40.84,40.97,66279.0,39.4908,39.6358,39.4908,39.6165,66279.0
2023-10-24 15:20:00,40.97,41.03,40.96,41.02,54986.0,39.6165,39.6745,39.6068,39.6649,54986.0
2023-10-24 15:30:00,41.02,41.03,40.97,41.01,91456.0,39.6649,39.6745,39.6165,39.6552,91456.0
2023-10-24 15:40:00,41.01,41.08,41.01,41.07,132749.0,39.6552,39.7229,39.6552,39.7132,132749.0
2023-10-24 15:50:00,41.06,41.07,40.95,41.0,489621.0,39.7035,39.7132,39.5972,39.6455,489621.0
2023-10-25 09:30:00,40.71,40.76,40.2,40.25,71716.0,39.3651,39.4134,38.8719,38.9203,71716.0
2023-10-25 09:40:00,40.24,40.27,40.11,40.22,58340.0,38.9106,38.9396,38.7849,38.8913,58340.0
2023-10-25 09:50:00,40.22,40.22,40.01,40.04,59812.0,38.8913,38.8913,38.6882,38.7172,59812.0
2023-10-25 10:00:00,40.03,40.05,39.84,39.85,72029.0,38.7076,38.7269,38.5238,38.5335,72029.0
2023-10-25 10:10:00,39.85,39.95,39.84,39.88,36483.0,38.5335,38.6302,38.5238,38.5625,36483.0
2023-10-25 10:20:00,39.88,39.95,39.85,39.94,37552.0,38.5625,38.6302,38.5335,38.6205,37552.0
2023-10-25 10:30:00,39.93,40.02,39.86,39.95,67414.0,38.6109,38.6979,38.5432,38.6302,67414.0
2023-10-25 10:40:00,39.96,39.97,39.8,39.89,63745.0,38.6399,38.6495,38.4852,38.5722,63745.0
2023-10-25 10:50:00,39.9,39.94,39.8,39.83,91087.0,38.5819,38.6205,38.4852,38.5142,91087.0
2023-10-25 11:00:00,39.83,39.97,39.81,39.84,153066.0,38.5142,38.6495,38.4948,38.5238,153066.0
2023-10-25 11:10:00,39.85,39.97,39.85,39.97,55300.0,38.5335,38.6495,38.5335,38.6495,55300.0
2023-10-25 11:20:00,39.97,40.0,39.9,39.98,57906.0,38.6495,38.6786,38.5819,38.6592,57906.0
2023-10-25 11:30:00,39.97,39.99,39.86,39.91,52621.0,38.6495,38.6689,38.5432,38.5915,52621.0
2023-10-25 11:40:00,39.9,39.94,39.85,39.87,35403.0,38.5819,38.6205,38.5335,38.5528,35403.0
2023-10-25 11:50:00,39.87,39.89,39.83,39.87,26101.0,38.5528,38.5722,38.5142,38.5528,26101.0
2023-10-25 12:00:00,39.87,39.92,39.84,39.84,67094.0,38.5528,38.6012,38.5238,38.5238,67094.0
2023-10-25 12:10:00,39.84,39.85,39.77,39.77,36736.0,38.5238,38.5335,38.4562,38.4562,36736.0
2023-10-25 12:20:00,39.77,39.85,39.77,39.82,62452.0,38.4562,38.5335,38.4562,38.5045,62452.0
2023-10-25 12:30:00,39.83,39.9,39.77,39.77,72483.0,38.5142,38.5819,38.4562,38.4562,72483.0
2023-10-25 12:40:00,39.77,39.79,39.64,39.65,101821.0,38.4562,38.4755,38.3304,38.3401,101821.0
2023-10-25 12:50:00,39.65,39.65,39.55,39.58,59853.0,38.3401,38.3401,38.2434,38.2724,59853.0
2023-10-25 13:00:00,39.57,39.61,39.43,39.5,82644.0,38.2628,38.3014,38.1274,38.1951,82644.0
2023-10-25 13:10:00,39.49,39.52,39.37,39.44,130051.0,38.1854,38.2144,38.0694,38.1371,130051.0
2023-10-25 13:20:00,39.44,39.46,39.35,39.38,82918.0,38.1371,38.1564,38.05,38.079,82918.0
2023-10-25 13:30:00,39.36,39.36,39.3,39.35,51475.0,38.0597,38.0597,38.0017,38.05,51475.0
2023-10-25 13:40:00,39.35,39.37,39.25,39.25,46987.0,38.05,38.0694,37.9533,37.9533,46987.0
2023-10-25 13:50:00,39.25,39.35,39.2,39.34,54387.0,37.9533,38.05,37.905,38.0404,54387.0
2023-10-25 14:00:00,39.34,39.35,39.28,39.31,55987.0,38.0404,38.05,37.9823,38.0113,55987.0
2023-10-25 14:10:00,39.32,39.44,39.32,39.42,80059.0,38.021,38.1371,38.021,38.1177,80059.0
2023-10-25 14:20:00,39.41,39.44,39.36,39.44,108108.0,38.108,38.1371,38.0597,38.1371,108108.0
2023-10-25 14:30:00,39.44,39.47,39.37,39.38,111651.0,38.1371,38.1661,38.0694,38.079,111651.0
2023-10-25 14:40:00,39.38,39.4,39.32,39.38,58054.0,38.079,38.0984,38.021,38.079,58054.0
2023-10-25 14:50:00,39.38,39.51,39.37,39.48,82935.0,38.079,38.2047,38.0694,38.1757,82935.0
2023-10-25 15:00:00,39.48,39.5,39.39,39.41,94126.0,38.1757,38.1951,38.0887,38.108,94126.0
2023-10-25 15:10:00,39.41,39.44,39.38,39.41,138686.0,38.108,38.1371,38.079,38.108,138686.0
2023-10-25 15:20:00,39.41,39.45,39.37,39.37,96348.0,38.108,38.1467,38.0694,38.0694,96348.0
2023-10-25 15:30:00,39.37,39.43,39.35,39.35,146820.0,38.0694,38.1274,38.05,38.05,146820.0
2023-10-25 15:40:00,39.36,39.36,39.26,39.3,188734.0,38.0597,38.0597,37.963,38.0017,188734.0
2023-10-25 15:50:00,39.3,39.34,39.23,39.3,693814.0,38.0017,38.0404,37.934,38.0017,693814.0
2023-10-26 09:30:00,39.21,39.52,39.05,39.05,99747.0,37.9147,38.2144,37.7599,37.7599,99747.0
2023-10-26 09:40:00,39.05,39.18,38.93,38.96,118402.0,37.7599,37.8856,37.6439,37.6729,118402.0
2023-10-26 09:50:00,38.96,39.02,38.63,38.65,145067.0,37.6729,37.7309,37.3538,37.3732,145067.0
2023-10-26 10:00:00,38.64,38.7,38.4,38.41,182281.0,37.3635,37.4215,37.1314,37.1411,182281.0
2023-10-26 10:10:00,38.41,38.64,38.37,38.54,91827.0,37.1411,37.3635,37.1024,37.2668,91827.0
2023-10-26 10:20:00,38.54,38.67,38.47,38.62,55943.0,37.2668,37.3925,37.1991,37.3441,55943.0
2023-10-26 10:30:00,38.61,38.61,38.38,38.6,93083.0,37.3345,37.3345,37.1121,37.3248,93083.0
2023-10-26 10:40:00,38.61,38.89,38.61,38.89,58006.0,37.3345,37.6052,37.3345,37.6052,58006.0
2023-10-26 10:50:00,38.88,39.05,38.86,38.97,111112.0,37.5956,37.7599,37.5762,37.6826,111112.0
2023-10-26 11:00:00,38.98,39.05,38.89,38.97,115857.0,37.6923,37.7599,37.6052,37.6826,115857.0
2023-10-26 11:10:00,38.98,39.04,38.82,38.91,77281.0,37.6923,37.7503,37.5375,37.6246,77281.0
2023-10-26 11:20:00,38.91,38.91,38.79,38.81,80812.0,37.6246,37.6246,37.5085,37.5279,80812.0
2023-10-26 11:30:00,38.8,38.9,38.76,38.87,76375.0,37.5182,37.6149,37.4795,37.5859,76375.0
2023-10-26 11:40:00,38.87,38.87,38.73,38.78,63691.0,37.5859,37.5859,37.4505,37.4989,63691.0
2023-10-26 11:50:00,38.78,38.82,38.69,38.71,45174.0,37.4989,37.5375,37.4118,37.4312,45174.0
2023-10-26 12:00:00,38.7,38.71,38.55,38.6,39392.0,37.4215,37.4312,37.2765,37.3248,39392.0
2023-10-26 12:10:00,38.61,38.62,38.47,38.48,51361.0,37.3345,37.3441,37.1991,37.2088,51361.0
2023-10-26 12:20:00,38.47,38.51,38.44,38.48,43088.0,37.1991,37.2378,37.1701,37.2088,43088.0
2023-10-26 12:30:00,38.47,38.49,38.4,38.4,46907.0,37.1991,37.2184,37.1314,37.1314,46907.0
2023-10-26 12:40:00,38.41,38.45,38.39,38.4,59213.0,37.1411,37.1798,37.1217,37.1314,59213.0
2023-10-26 12:50:00,38.4,38.45,38.37,38.38,35547.0,37.1314,37.1798,37.1024,37.1121,35547.0
2023-10-26 13:00:00,38.38,38.52,38.35,38.51,44883.0,37.1121,37.2474,37.0831,37.2378,44883.0
2023-10-26 13:10:00,38.51,38.51,38.46,38.48,43640.0,37.2378,37.2378,37.1894,37.2088,43640.0
2023-10-26 13:20:00,38.48,38.48,38.27,38.28,104415.0,37.2088,37.2088,37.0057,37.0154,104415.0
2023-10-26 13:30:00,38.28,38.36,38.23,38.29,62610.0,37.0154,37.0927,36.967,37.025,62610.0
2023-10-26 13:40:00,38.29,38.4,38.27,38.39,56419.0,37.025,37.1314,37.0057,37.1217,56419.0
2023-10-26 13:50:00,38.39,38.42,38.34,38.41,39584.0,37.1217,37.1508,37.0734,37.1411,39584.0
2023-10-26 14:00:00,38.41,38.44,38.36,38.38,54210.0,37.1411,37.1701,37.0927,37.1121,54210.0
2023-10-26 14:10:00,38.38,38.5,38.38,38.43,61909.0,37.1121,37.2281,37.1121,37.1604,61909.0
2023-10-26 14:20:00,38.43,38.47,38.37,38.41,56378.0,37.1604,37.1991,37.1024,37.1411,56378.0
2023-10-26 14:30:00,38.42,38.52,38.4,38.48,96627.0,37.1508,37.2474,37.1314,37.2088,96627.0
2023-10-26 14:40:00,38.48,38.56,38.46,38.5,67666.0,37.2088,37.2861,37.1894,37.2281,67666.0
2023-10-26 14:50:00,38.5,38.6,38.5,38.6,56862.0,37.2281,37.3248,37.2281,37.3248,56862.0
2023-10-26 15:00:00,38.61,38.66,38.56,38.61,67503.0,37.3345,37.3828,37.2861,37.3345,67503.0
2023-10-26 15:10:00,38.61,38.63,38.55,38.57,107344.0,37.3345,37.3538,37.2765,37.2958,107344.0
2023-10-26 15:20:00,38.57,38.57,38.44,38.45,112220.0,37.2958,37.2958,37.1701,37.1798,112220.0
2023-10-26 15:30:00,38.44,38.49,38.37,38.41,183821.0,37.1701,37.2184,37.1024,37.1411,183821.0
2023-10-26 15:40:00,38.41,38.41,38.32,38.38,199043.0,37.1411,37.1411,37.0541,37.1121,199043.0
2023-10-26 15:50:00,38.38,38.42,38.27,38.35,617866.0,37.1121,37.1508,37.0057,37.0831,617866.0
2023-10-27 09:30:00,38.54,38.66,38.22,38.25,97275.0,37.2668,37.3828,36.9574,36.9864,97275.0
2023-10-27 09:40:00,38.24,38.29,38.08,38.14,91101.0,36.9767,37.025,36.822,36.88,91101.0
2023-10-27 09:50:00,38.14,38.33,38.12,38.14,63709.0,36.88,37.0637,36.8607,36.88,63709.0
2023-10-27 10:00:00,38.13,38.39,38.06,38.3,87731.0,36.8703,37.1217,36.8026,37.0347,87731.0
2023-10-27 10:10:00,38.31,38.47,38.31,38.38,64236.0,37.0444,37.1991,37.0444,37.1121,64236.0
2023-10-27 10:20:00,38.38,38.44,38.29,38.38,66905.0,37.1121,37.1701,37.025,37.1121,66905.0
2023-10-27 10:30:00,38.37,38.44,38.33,38.34,75071.0,37.1024,37.1701,37.0637,37.0734,75071.0
2023-10-27 10:40:00,38.35,38.47,38.32,38.45,160054.0,37.0831,37.1991,37.0541,37.1798,160054.0
2023-10-27 10:50:00,38.45,38.5,38.37,38.47,93319.0,37.1798,37.2281,37.1024,37.1991,93319.0
2023-10-27 11:00:00,38.47,38.54,38.43,38.45,60860.0,37.1991,37.2668,37.1604,37.1798,60860.0
2023-10-27 11:10:00,38.45,38.5,38.39,38.45,71178.0,37.1798,37.2281,37.1217,37.1798,71178.0
2023-10-27 11:20:00,38.45,38.58,38.44,38.55,51802.0,37.1798,37.3055,37.1701,37.2765,51802.0
2023-10-27 11:30:00,38.55,38.55,38.4,38.45,62564.0,37.2765,37.2765,37.1314,37.1798,62564.0
2023-10-27 11:40:00,38.45,38.49,38.41,38.48,48618.0,37.1798,37.2184,37.1411,37.2088,48618.0
2023-10-27 11:50:00,38.48,38.58,38.46,38.51,54481.0,37.2088,37.3055,37.1894,37.2378,54481.0
2023-10-27 12:00:00,38.5,38.54,38.43,38.5,38338.0,37.2281,37.2668,37.1604,37.2281,38338.0
2023-10-27 12:10:00,38.51,38.52,38.43,38.51,37993.0,37.2378,37.2474,37.1604,37.2378,37993.0
2023-10-27 12:20:00,38.51,38.52,38.37,38.43,44304.0,37.2378,37.2474,37.1024,37.1604,44304.0
2023-10-27 12:30:00,38.41,38.46,38.34,38.45,47516.0,37.1411,37.1894,37.0734,37.1798,47516.0
2023-10-27 12:40:00,38.45,38.45,38.33,38.34,37735.0,37.1798,37.1798,37.0637,37.0734,37735.0
2023-10-27 12:50:00,38.34,38.34,38.28,38.29,38712.0,37.0734,37.0734,37.0154,37.025,38712.0
2023-10-27 13:00:00,38.29,38.32,38.14,38.15,80544.0,37.025,37.0541,36.88,36.8897,80544.0
2023-10-27 13:10:00,38.15,38.18,38.05,38.1,111706.0,36.8897,36.9187,36.793,36.8413,111706.0
2023-10-27 13:20:00,38.1,38.14,38.04,38.08,112617.0,36.8413,36.88,36.7833,36.822,112617.0
2023-10-27 13:30:00,38.09,38.17,38.06,38.11,63387.0,36.8317,36.909,36.8026,36.851,63387.0
2023-10-27 13:40:00,38.11,38.17,38.07,38.09,55454.0,36.851,36.909,36.8123,36.8317,55454.0
2023-10-27 13:50:00,38.09,38.14,38.06,38.09,42294.0,36.8317,36.88,36.8026,36.8317,42294.0
2023-10-27 14:00:00,38.09,38.12,38.0,38.06,79303.0,36.8317,36.8607,36.7446,36.8026,79303.0
2023-10-27 14:10:00,38.07,38.18,38.06,38.11,44492.0,36.8123,36.9187,36.8026,36.851,44492.0
2023-10-27 14:20:00,38.11,38.12,37.97,37.98,80194.0,36.851,36.8607,36.7156,36.7253,80194.0
2023-10-27 14:30:00,37.98,38.15,37.97,38.14,86538.0,36.7253,36.8897,36.7156,36.88,86538.0
2023-10-27 14:40:00,38.14,38.14,38.06,38.07,51323.0,36.88,36.88,36.8026,36.8123,51323.0
2023-10-27 14:50:00,38.06,38.07,37.94,37.97,73806.0,36.8026,36.8123,36.6866,36.7156,73806.0
2023-10-27 15:00:00,37.97,38.07,37.96,38.02,71311.0,36.7156,36.8123,36.7059,36.764,71311.0
2023-10-27 15:10:00,38.02,38.06,37.99,38.0,79328.0,36.764,36.8026,36.735,36.7446,79328.0
2023-10-27 15:20:00,38.01,38.07,37.93,38.06,76673.0,36.7543,36.8123,36.6769,36.8026,76673.0
2023-10-27 15:30:00,38.07,38.14,38.04,38.05,154650.0,36.8123,36.88,36.7833,36.793,154650.0
2023-10-27 15:40:00,38.05,38.08,37.94,38.0,138235.0,36.793,36.822,36.6866,36.7446,138235.0
2023-10-27 15:50:00,37.99,38.06,37.95,38.0,489326.0,36.735,36.8026,36.6963,36.7446,489326.0
2023-10-30 09:30:00,38.4,38.58,38.39,38.44,114767.0,37.1314,37.3055,37.1217,37.1701,114767.0
2023-10-30 09:40:00,38.45,38.46,38.34,38.41,72809.0,37.1798,37.1894,37.0734,37.1411,72809.0
2023-10-30 09:50:00,38.43,38.46,38.13,38.18,84918.0,37.1604,37.1894,36.8703,36.9187,84918.0
2023-10-30 10:00:00,38.18,38.19,38.0,38.15,102972.0,36.9187,36.9283,36.7446,36.8897,102972.0
2023-10-30 10:10:00,38.15,38.15,38.03,38.04,55502.0,36.8897,36.8897,36.7736,36.7833,55502.0
2023-10-30 10:20:00,38.06,38.11,38.02,38.09,42678.0,36.8026,36.851,36.764,36.8317,42678.0
2023-10-30 10:30:00,38.08,38.2,38.07,38.15,65278.0,36.822,36.938,36.8123,36.8897,65278.0
2023-10-30 10:40:00,38.15,38.34,38.12,38.25,69043.0,36.8897,37.0734,36.8607,36.9864,69043.0
2023-10-30 10:50:00,38.24,38.35,38.23,38.28,54353.0,36.9767,37.0831,36.967,37.0154,54353.0
2023-10-30 11:00:00,38.27,38.45,38.27,38.42,61406.0,37.0057,37.1798,37.0057,37.1508,61406.0
2023-10-30 11:10:00,38.42,38.49,38.34,38.39,51652.0,37.1508,37.2184,37.0734,37.1217,51652.0
2023-10-30 11:20:00,38.39,38.45,38.3,38.45,41153.0,37.1217,37.1798,37.0347,37.1798,41153.0
2023-10-30 11:30:00,38.45,38.55,38.44,38.46,59619.0,37.1798,37.2765,37.1701,37.1894,59619.0
2023-10-30 11:40:00,38.46,38.47,38.41,38.42,38743.0,37.1894,37.1991,37.1411,37.1508,38743.0
2023-10-30 11:50:00,38.43,38.49,38.4,38.46,32332.0,37.1604,37.2184,37.1314,37.1894,32332.0
2023-10-30 12:00:00,38.46,38.53,38.45,38.48,47327.0,37.1894,37.2571,37.1798,37.2088,47327.0
2023-10-30 12:10:00,38.48,38.53,38.42,38.45,36855.0,37.2088,37.2571,37.1508,37.1798,36855.0
2023-10-30 12:20:00,38.46,38.52,38.43,38.52,47936.0,37.1894,37.2474,37.1604,37.2474,47936.0
2023-10-30 12:30:00,38.52,38.6,38.51,38.52,53422.0,37.2474,37.3248,37.2378,37.2474,53422.0
2023-10-30 12:40:00,38.52,38.54,38.34,38.44,49070.0,37.2474,37.2668,37.0734,37.1701,49070.0
2023-10-30 12:50:00,38.44,38.46,38.38,38.45,55413.0,37.1701,37.1894,37.1121,37.1798,55413.0
2023-10-30 13:00:00,38.45,38.51,38.4,38.48,48702.0,37.1798,37.2378,37.1314,37.2088,48702.0
2023-10-30 13:10:00,38.48,38.5,38.45,38.5,48349.0,37.2088,37.2281,37.1798,37.2281,48349.0
2023-10-30 13:20:00,38.5,38.61,38.47,38.6,80604.0,37.2281,37.3345,37.1991,37.3248,80604.0
2023-10-30 13:30:00,38.59,38.64,38.43,38.47,99749.0,37.3151,37.3635,37.1604,37.1991,99749.0
2023-10-30 13:40:00,38.46,38.51,38.37,38.51,118791.0,37.1894,37.2378,37.1024,37.2378,118791.0
2023-10-30 13:50:00,38.51,38.58,38.48,38.56,46013.0,37.2378,37.3055,37.2088,37.2861,46013.0
2023-10-30 14:00:00,38.57,38.6,38.51,38.54,44764.0,37.2958,37.3248,37.2378,37.2668,44764.0
2023-10-30 14:10:00,38.55,38.58,38.49,38.54,56568.0,37.2765,37.3055,37.2184,37.2668,56568.0
2023-10-30 14:20:00,38.55,38.59,38.54,38.56,48413.0,37.2765,37.3151,37.2668,37.2861,48413.0
2023-10-30 14:30:00,38.57,38.64,38.53,38.63,60921.0,37.2958,37.3635,37.2571,37.3538,60921.0
2023-10-30 14:40:00,38.63,38.63,38.56,38.59,50651.0,37.3538,37.3538,37.2861,37.3151,50651.0
2023-10-30 14:50:00,38.59,38.61,38.56,38.59,57287.0,37.3151,37.3345,37.2861,37.3151,57287.0
2023-10-30 15:00:00,38.59,38.64,38.55,38.58,79943.0,37.3151,37.3635,37.2765,37.3055,79943.0
2023-10-30 15:10:00,38.59,38.72,38.57,38.72,96717.0,37.3151,37.4408,37.2958,37.4408,96717.0
2023-10-30 15:20:00,38.71,38.76,38.66,38.66,135903.0,37.4312,37.4795,37.3828,37.3828,135903.0
2023-10-30 15:30:00,38.66,38.72,38.61,38.7,142902.0,37.3828,37.4408,37.3345,37.4215,142902.0
2023-10-30 15:40:00,38.7,38.71,38.64,38.66,166727.0,37.4215,37.4312,37.3635,37.3828,166727.0
2023-10-30 15:50:00,38.66,38.68,38.6,38.64,566660.0,37.3828,37.4022,37.3248,37.3635,566660.0
2023-10-31 09:30:00,38.69,38.95,38.69,38.82,138257.0,37.4118,37.6632,37.4118,37.5375,138257.0
2023-10-31 09:40:00,38.8,38.84,38.61,38.63,81625.0,37.5182,37.5569,37.3345,37.3538,81625.0
2023-10-31 09:50:00,38.64,38.69,38.57,38.59,54859.0,37.3635,37.4118,37.2958,37.3151,54859.0
2023-10-31 10:00:00,38.59,38.7,38.49,38.69,71865.0,37.3151,37.4215,37.2184,37.4118,71865.0
2023-10-31 10:10:00,38.7,38.83,38.7,38.77,88160.0,37.4215,37.5472,37.4215,37.4892,88160.0
2023-10-31 10:20:00,38.78,38.88,38.77,38.83,77690.0,37.4989,37.5956,37.4892,37.5472,77690.0
2023-10-31 10:30:00,38.83,38.9,38.81,38.82,122988.0,37.5472,37.6149,37.5279,37.5375,122988.0
2023-10-31 10:40:00,38.81,38.99,38.81,38.94,111034.0,37.5279,37.7019,37.5279,37.6536,111034.0
2023-10-31 10:50:00,38.94,39.07,38.93,38.96,105719.0,37.6536,37.7793,37.6439,37.6729,105719.0
2023-10-31 11:00:00,38.96,39.05,38.94,39.04,75460.0,37.6729,37.7599,37.6536,37.7503,75460.0
2023-10-31 11:10:00,39.05,39.08,38.99,39.04,75670.0,37.7599,37.7889,37.7019,37.7503,75670.0
2023-10-31 11:20:00,39.04,39.1,39.01,39.02,83991.0,37.7503,37.8083,37.7213,37.7309,83991.0
2023-10-31 11:30:00,39.02,39.08,38.98,39.02,73924.0,37.7309,37.7889,37.6923,37.7309,73924.0
2023-10-31 11:40:00,39.01,39.01,38.92,38.95,68072.0,37.7213,37.7213,37.6342,37.6632,68072.0
2023-10-31 11:50:00,38.95,39.03,38.89,39.02,71401.0,37.6632,37.7406,37.6052,37.7309,71401.0
2023-10-31 12:00:00,39.02,39.08,39.01,39.05,65952.0,37.7309,37.7889,37.7213,37.7599,65952.0
2023-10-31 12:10:00,39.05,39.07,38.89,38.91,51784.0,37.7599,37.7793,37.6052,37.6246,51784.0
2023-10-31 12:20:00,38.91,38.99,38.88,38.96,42784.0,37.6246,37.7019,37.5956,37.6729,42784.0
2023-10-31 12:30:00,38.96,39.05,38.91,39.05,52655.0,37.6729,37.7599,37.6246,37.7599,52655.0
2023-10-31 12:40:00,39.05,39.11,39.02,39.08,74312.0,37.7599,37.818,37.7309,37.7889,74312.0
2023-10-31 12:50:00,39.08,39.09,39.02,39.08,45508.0,37.7889,37.7986,37.7309,37.7889,45508.0
2023-10-31 13:00:00,39.08,39.18,39.07,39.17,60467.0,37.7889,37.8856,37.7793,37.876,60467.0
2023-10-31 13:10:00,39.17,39.17,39.07,39.12,72112.0,37.876,37.876,37.7793,37.8276,72112.0
2023-10-31 13:20:00,39.12,39.15,39.07,39.11,64675.0,37.8276,37.8566,37.7793,37.818,64675.0
2023-10-31 13:30:00,39.11,39.22,39.1,39.21,77072.0,37.818,37.9243,37.8083,37.9147,77072.0
2023-10-31 13:40:00,39.21,39.27,39.15,39.16,74101.0,37.9147,37.9727,37.8566,37.8663,74101.0
2023-10-31 13:50:00,39.16,39.16,39.09,39.12,79643.0,37.8663,37.8663,37.7986,37.8276,79643.0
2023-10-31 14:00:00,39.12,39.21,39.12,39.16,55039.0,37.8276,37.9147,37.8276,37.8663,55039.0
2023-10-31 14:10:00,39.16,39.2,39.12,39.16,115526.0,37.8663,37.905,37.8276,37.8663,115526.0
2023-10-31 14:20:00,39.17,39.19,39.1,39.13,112660.0,37.876,37.8953,37.8083,37.8373,112660.0
2023-10-31 14:30:00,39.14,39.2,39.11,39.16,71753.0,37.847,37.905,37.818,37.8663,71753.0
2023-10-31 14:40:00,39.16,39.25,39.12,39.23,78321.0,37.8663,37.9533,37.8276,37.934,78321.0
2023-10-31 14:50:00,39.24,39.29,39.23,39.27,69760.0,37.9437,37.992,37.934,37.9727,69760.0
2023-10-31 15:00:00,39.27,39.32,39.25,39.3,87825.0,37.9727,38.021,37.9533,38.0017,87825.0
2023-10-31 15:10:00,39.3,39.31,39.21,39.27,84050.0,38.0017,38.0113,37.9147,37.9727,84050.0
2023-10-31 15:20:00,39.27,39.28,39.18,39.23,110983.0,37.9727,37.9823,37.8856,37.934,110983.0
2023-10-31 15:30:00,39.23,39.25,39.14,39.19,146601.0,37.934,37.9533,37.847,37.8953,146601.0
2023-10-31 15:40:00,39.19,39.23,39.14,39.15,207116.0,37.8953,37.934,37.847,37.8566,207116.0
2023-10-31 15:50:00,39.15,39.24,39.12,39.23,657451.0,37.8566,37.9437,37.8276,37.934,657451.0
2023-11-01 09:30:00,39.14,39.21,38.87,38.9,83784.0,37.847,37.9147,37.5859,37.6149,83784.0
2023-11-01 09:40:00,38.9,38.92,38.75,38.88,68850.0,37.6149,37.6342,37.4698,37.5956,68850.0
2023-11-01 09:50:00,38.88,38.9,38.74,38.8,43460.0,37.5956,37.6149,37.4602,37.5182,43460.0
2023-11-01 10:00:00,38.81,38.88,38.64,38.75,66643.0,37.5279,37.5956,37.3635,37.4698,66643.0
2023-11-01 10:10:00,38.75,39.01,38.74,38.91,143968.0,37.4698,37.7213,37.4602,37.6246,143968.0
2023-11-01 10:20:00,38.92,39.06,38.89,38.9,64856.0,37.6342,37.7696,37.6052,37.6149,64856.0
2023-11-01 10:30:00,38.9,39.0,38.88,38.94,92514.0,37.6149,37.7116,37.5956,37.6536,92514.0
2023-11-01 10:40:00,38.93,38.99,38.88,38.93,90901.0,37.6439,37.7019,37.5956,37.6439,90901.0
2023-11-01 10:50:00,38.92,38.96,38.85,38.93,71751.0,37.6342,37.6729,37.5665,37.6439,71751.0
2023-11-01 11:00:00,38.92,38.98,38.87,38.97,77470.0,37.6342,37.6923,37.5859,37.6826,77470.0
2023-11-01 11:10:00,38.95,38.95,38.7,38.72,89148.0,37.6632,37.6632,37.4215,37.4408,89148.0
2023-11-01 11:20:00,38.72,38.82,38.7,38.8,31974.0,37.4408,37.5375,37.4215,37.5182,31974.0
2023-11-01 11:30:00,38.8,38.89,38.78,38.85,52638.0,37.5182,37.6052,37.4989,37.5665,52638.0
2023-11-01 11:40:00,38.84,38.88,38.81,38.83,33574.0,37.5569,37.5956,37.5279,37.5472,33574.0
2023-11-01 11:50:00,38.83,38.9,38.82,38.89,25849.0,37.5472,37.6149,37.5375,37.6052,25849.0
2023-11-01 12:00:00,38.89,38.91,38.84,38.89,50631.0,37.6052,37.6246,37.5569,37.6052,50631.0
2023-11-01 12:10:00,38.89,38.92,38.8,38.82,36041.0,37.6052,37.6342,37.5182,37.5375,36041.0
2023-11-01 12:20:00,38.82,38.88,38.81,38.87,45429.0,37.5375,37.5956,37.5279,37.5859,45429.0
2023-11-01 12:30:00,38.87,38.93,38.79,38.8,37159.0,37.5859,37.6439,37.5085,37.5182,37159.0
2023-11-01 12:40:00,38.8,38.81,38.72,38.77,34500.0,37.5182,37.5279,37.4408,37.4892,34500.0
2023-11-01 12:50:00,38.77,38.78,38.67,38.68,40778.0,37.4892,37.4989,37.3925,37.4022,40778.0
2023-11-01 13:00:00,38.68,38.72,38.62,38.67,29688.0,37.4022,37.4408,37.3441,37.3925,29688.0
2023-11-01 13:10:00,38.67,38.8,38.67,38.79,24373.0,37.3925,37.5182,37.3925,37.5085,24373.0
2023-11-01 13:20:00,38.79,38.81,38.61,38.61,159259.0,37.5085,37.5279,37.3345,37.3345,159259.0
2023-11-01 13:30:00,38.61,38.61,38.44,38.49,95972.0,37.3345,37.3345,37.1701,37.2184,95972.0
2023-11-01 13:40:00,38.48,38.61,38.47,38.57,27018.0,37.2088,37.3345,37.1991,37.2958,27018.0
2023-11-01 13:50:00,38.57,38.59,38.54,38.57,25948.0,37.2958,37.3151,37.2668,37.2958,25948.0
2023-11-01 14:00:00,38.57,38.67,38.4,38.41,114510.0,37.2958,37.3925,37.1314,37.1411,114510.0
2023-11-01 14:10:00,38.41,38.46,38.29,38.34,96970.0,37.1411,37.1894,37.025,37.0734,96970.0
2023-11-01 14:20:00,38.34,38.53,38.33,38.47,76531.0,37.0734,37.2571,37.0637,37.1991,76531.0
2023-11-01 14:30:00,38.48,38.59,38.35,38.41,268008.0,37.2088,37.3151,37.0831,37.1411,268008.0
2023-11-01 14:40:00,38.43,38.45,38.21,38.29,149946.0,37.1604,37.1798,36.9477,37.025,149946.0
2023-11-01 14:50:00,38.29,38.46,38.28,38.44,173774.0,37.025,37.1894,37.0154,37.1701,173774.0
2023-11-01 15:00:00,38.44,38.61,38.43,38.51,213103.0,37.1701,37.3345,37.1604,37.2378,213103.0
2023-11-01 15:10:00,38.52,38.6,38.47,38.57,172467.0,37.2474,37.3248,37.1991,37.2958,172467.0
2023-11-01 15:20:00,38.57,38.64,38.5,38.57,219903.0,37.2958,37.3635,37.2281,37.2958,219903.0
2023-11-01 15:30:00,38.57,38.7,38.54,38.63,164195.0,37.2958,37.4215,37.2668,37.3538,164195.0
2023-11-01 15:40:00,38.64,38.71,38.61,38.71,211192.0,37.3635,37.4312,37.3345,37.4312,211192.0
2023-11-01 15:50:00,38.71,38.72,38.62,38.7,751262.0,37.4312,37.4408,37.3441,37.4215,751262.0
2023-11-02 09:30:00,39.21,39.23,38.66,38.73,228610.0,37.9147,37.934,37.3828,37.4505,228610.0
2023-11-02 09:40:00,38.73,38.75,38.41,38.53,239690.0,37.4505,37.4698,37.1411,37.2571,239690.0
2023-11-02 09:50:00,38.52,38.58,38.33,38.57,211226.0,37.2474,37.3055,37.0637,37.2958,211226.0
2023-11-02 10:00:00,38.57,38.58,38.43,38.5,182559.0,37.2958,37.3055,37.1604,37.2281,182559.0
2023-11-02 10:10:00,38.51,38.56,38.24,38.32,257031.0,37.2378,37.2861,36.9767,37.0541,257031.0
2023-11-02 10:20:00,38.33,38.54,38.31,38.51,146422.0,37.0637,37.2668,37.0444,37.2378,146422.0
2023-11-02 10:30:00,38.52,38.63,38.41,38.56,128457.0,37.2474,37.3538,37.1411,37.2861,128457.0
2023-11-02 10:40:00,38.56,38.59,38.5,38.52,92451.0,37.2861,37.3151,37.2281,37.2474,92451.0
2023-11-02 10:50:00,38.52,38.72,38.51,38.71,86781.0,37.2474,37.4408,37.2378,37.4312,86781.0
2023-11-02 11:00:00,38.71,38.79,38.67,38.77,125259.0,37.4312,37.5085,37.3925,37.4892,125259.0
2023-11-02 11:10:00,38.78,38.84,38.68,38.72,79337.0,37.4989,37.5569,37.4022,37.4408,79337.0
2023-11-02 11:20:00,38.72,38.76,38.71,38.72,50201.0,37.4408,37.4795,37.4312,37.4408,50201.0
2023-11-02 11:30:00,38.72,38.85,38.67,38.82,51098.0,37.4408,37.5665,37.3925,37.5375,51098.0
2023-11-02 11:40:00,38.82,38.89,38.81,38.88,56222.0,37.5375,37.6052,37.5279,37.5956,56222.0
2023-11-02 11:50:00,38.88,38.91,38.83,38.9,91606.0,37.5956,37.6246,37.5472,37.6149,91606.0
2023-11-02 12:00:00,38.89,38.91,38.81,38.9,58541.0,37.6052,37.6246,37.5279,37.6149,58541.0
2023-11-02 12:10:00,38.89,38.99,38.89,38.97,68025.0,37.6052,37.7019,37.6052,37.6826,68025.0
2023-11-02 12:20:00,38.97,39.02,38.91,38.93,63528.0,37.6826,37.7309,37.6246,37.6439,63528.0
2023-11-02 12:30:00,38.93,38.99,38.91,38.99,66987.0,37.6439,37.7019,37.6246,37.7019,66987.0
2023-11-02 12:40:00,38.99,39.03,38.94,39.02,51114.0,37.7019,37.7406,37.6536,37.7309,51114.0
2023-11-02 12:50:00,39.03,39.06,38.95,38.98,58161.0,37.7406,37.7696,37.6632,37.6923,58161.0
2023-11-02 13:00:00,38.99,39.06,38.97,39.05,46624.0,37.7019,37.7696,37.6826,37.7599,46624.0
2023-11-02 13:10:00,39.05,39.15,39.05,39.11,71809.0,37.7599,37.8566,37.7599,37.818,71809.0
2023-11-02 13:20:00,39.11,39.13,38.99,39.0,36658.0,37.818,37.8373,37.7019,37.7116,36658.0
2023-11-02 13:30:00,39.0,39.1,38.99,39.09,39697.0,37.7116,37.8083,37.7019,37.7986,39697.0
2023-11-02 13:40:00,39.09,39.1,39.02,39.05,47297.0,37.7986,37.8083,37.7309,37.7599,47297.0
2023-11-02 13:50:00,39.05,39.15,39.05,39.13,59124.0,37.7599,37.8566,37.7599,37.8373,59124.0
2023-11-02 14:00:00,39.13,39.13,39.05,39.08,57392.0,37.8373,37.8373,37.7599,37.7889,57392.0
2023-11-02 14:10:00,39.08,39.08,38.97,39.0,67185.0,37.7889,37.7889,37.6826,37.7116,67185.0
2023-11-02 14:20:00,39.0,39.0,38.88,38.89,67060.0,37.7116,37.7116,37.5956,37.6052,67060.0
2023-11-02 14:30:00,38.89,38.96,38.87,38.93,63972.0,37.6052,37.6729,37.5859,37.6439,63972.0
2023-11-02 14:40:00,38.93,38.94,38.85,38.9,71504.0,37.6439,37.6536,37.5665,37.6149,71504.0
2023-11-02 14:50:00,38.91,38.94,38.89,38.93,67349.0,37.6246,37.6536,37.6052,37.6439,67349.0
2023-11-02 15:00:00,38.94,39.01,38.91,39.0,56516.0,37.6536,37.7213,37.6246,37.7116,56516.0
2023-11-02 15:10:00,38.99,39.0,38.94,38.96,96764.0,37.7019,37.7116,37.6536,37.6729,96764.0
2023-11-02 15:20:00,38.96,38.99,38.91,38.91,78253.0,37.6729,37.7019,37.6246,37.6246,78253.0
2023-11-02 15:30:00,38.91,39.02,38.89,39.0,143664.0,37.6246,37.7309,37.6052,37.7116,143664.0
2023-11-02 15:40:00,39.0,39.06,38.99,38.99,122210.0,37.7116,37.7696,37.7019,37.7019,122210.0
2023-11-02 15:50:00,38.99,39.02,38.92,39.0,471802.0,37.7019,37.7309,37.6342,37.7116,471802.0
2023-11-03 09:30:00,39.62,39.83,39.51,39.77,127751.0,38.3111,38.5142,38.2047,38.4562,127751.0
2023-11-03 09:40:00,39.79,40.06,39.68,39.94,147274.0,38.4755,38.7366,38.3691,38.6205,147274.0
2023-11-03 09:50:00,39.94,40.13,39.91,40.11,66011.0,38.6205,38.8043,38.5915,38.7849,66011.0
2023-11-03 10:00:00,40.14,40.24,40.09,40.21,101946.0,38.8139,38.9106,38.7656,38.8816,101946.0
2023-11-03 10:10:00,40.21,40.24,40.14,40.21,81404.0,38.8816,38.9106,38.8139,38.8816,81404.0
2023-11-03 10:20:00,40.21,40.23,40.07,40.14,72230.0,38.8816,38.901,38.7462,38.8139,72230.0
2023-11-03 10:30:00,40.14,40.15,39.99,40.11,109217.0,38.8139,38.8236,38.6689,38.7849,109217.0
2023-11-03 10:40:00,40.11,40.19,40.1,40.19,63888.0,38.7849,38.8623,38.7753,38.8623,63888.0
2023-11-03 10:50:00,40.19,40.34,40.17,40.33,129938.0,38.8623,39.0073,38.8429,38.9977,129938.0
2023-11-03 11:00:00,40.32,40.46,40.31,40.46,83610.0,38.988,39.1234,38.9783,39.1234,83610.0
2023-11-03 11:10:00,40.46,40.5,40.39,40.48,98790.0,39.1234,39.162,39.0557,39.1427,98790.0
2023-11-03 11:20:00,40.48,40.49,40.43,40.47,70676.0,39.1427,39.1524,39.0943,39.133,70676.0
2023-11-03 11:30:00,40.47,40.63,40.47,40.62,85522.0,39.133,39.2877,39.133,39.2781,85522.0
2023-11-03 11:40:00,40.62,40.69,40.6,40.65,67403.0,39.2781,39.3458,39.2587,39.3071,67403.0
2023-11-03 11:50:00,40.66,40.72,40.63,40.65,52877.0,39.3168,39.3748,39.2877,39.3071,52877.0
2023-11-03 12:00:00,40.64,40.65,40.49,40.52,44556.0,39.2974,39.3071,39.1524,39.1814,44556.0
2023-11-03 12:10:00,40.53,40.59,40.49,40.53,55526.0,39.191,39.2491,39.1524,39.191,55526.0
2023-11-03 12:20:00,40.54,40.55,40.48,40.5,78618.0,39.2007,39.2104,39.1427,39.162,78618.0
2023-11-03 12:30:00,40.5,40.59,40.49,40.52,60966.0,39.162,39.2491,39.1524,39.1814,60966.0
2023-11-03 12:40:00,40.52,40.56,40.42,40.54,86282.0,39.1814,39.2201,39.0847,39.2007,86282.0
2023-11-03 12:50:00,40.54,40.62,40.5,40.61,67815.0,39.2007,39.2781,39.162,39.2684,67815.0
2023-11-03 13:00:00,40.6,40.64,40.55,40.59,54721.0,39.2587,39.2974,39.2104,39.2491,54721.0
2023-11-03 13:10:00,40.59,40.59,40.51,40.52,81105.0,39.2491,39.2491,39.1717,39.1814,81105.0
2023-11-03 13:20:00,40.52,40.53,40.44,40.51,73947.0,39.1814,39.191,39.104,39.1717,73947.0
2023-11-03 13:30:00,40.51,40.53,40.44,40.49,81892.0,39.1717,39.191,39.104,39.1524,81892.0
2023-11-03 13:40:00,40.49,40.5,40.41,40.45,67402.0,39.1524,39.162,39.075,39.1137,67402.0
2023-11-03 13:50:00,40.45,40.49,40.44,40.48,70204.0,39.1137,39.1524,39.104,39.1427,70204.0
2023-11-03 14:00:00,40.47,40.49,40.4,40.47,78605.0,39.133,39.1524,39.0653,39.133,78605.0
2023-11-03 14:10:00,40.47,40.5,40.44,40.5,61743.0,39.133,39.162,39.104,39.162,61743.0
2023-11-03 14:20:00,40.5,40.57,40.48,40.57,60141.0,39.162,39.2297,39.1427,39.2297,60141.0
2023-11-03 14:30:00,40.57,40.57,40.5,40.52,65327.0,39.2297,39.2297,39.162,39.1814,65327.0
2023-11-03 14:40:00,40.52,40.61,40.51,40.59,109523.0,39.1814,39.2684,39.1717,39.2491,109523.0
2023-11-03 14:50:00,40.59,40.62,40.56,40.61,74381.0,39.2491,39.2781,39.2201,39.2684,74381.0
2023-11-03 15:00:00,40.61,40.64,40.52,40.52,124555.0,39.2684,39.2974,39.1814,39.1814,124555.0
2023-11-03 15:10:00,40.52,40.58,40.49,40.58,106065.0,39.1814,39.2394,39.1524,39.2394,106065.0
2023-11-03 15:20:00,40.58,40.6,40.46,40.47,120550.0,39.2394,39.2587,39.1234,39.133,120550.0
2023-11-03 15:30:00,40.46,40.49,40.4,40.47,149470.0,39.1234,39.1524,39.0653,39.133,149470.0
2023-11-03 15:40:00,40.47,40.47,40.36,40.43,185117.0,39.133,39.133,39.0267,39.0943,185117.0
2023-11-03 15:50:00,40.42,40.56,40.41,40.54,767150.0,39.0847,39.2201,39.075,39.2007,767150.0
2023-11-06 09:30:00,40.64,40.98,40.6,40.6,159203.0,39.2974,39.6262,39.2587,39.2587,159203.0
2023-11-06 09:40:00,40.6,40.63,40.35,40.43,226628.0,39.2587,39.2877,39.017,39.0943,226628.0
2023-11-06 09:50:00,40.43,40.45,40.34,40.4,154479.0,39.0943,39.1137,39.0073,39.0653,154479.0
2023-11-06 10:00:00,40.41,40.52,40.39,40.44,89063.0,39.075,39.1814,39.0557,39.104,89063.0
2023-11-06 10:10:00,40.44,40.45,40.2,40.26,185863.0,39.104,39.1137,38.8719,38.93,185863.0
2023-11-06 10:20:00,40.26,40.39,40.19,40.37,189626.0,38.93,39.0557,38.8623,39.0363,189626.0
2023-11-06 10:30:00,40.37,40.38,40.2,40.27,98555.0,39.0363,39.046,38.8719,38.9396,98555.0
2023-11-06 10:40:00,40.29,40.34,40.23,40.25,87701.0,38.959,39.0073,38.901,38.9203,87701.0
2023-11-06 10:50:00,40.25,40.29,40.21,40.26,75920.0,38.9203,38.959,38.8816,38.93,75920.0
2023-11-06 11:00:00,40.26,40.52,40.25,40.51,99827.0,38.93,39.1814,38.9203,39.1717,99827.0
2023-11-06 11:10:00,40.5,40.5,40.29,40.35,85934.0,39.162,39.162,38.959,39.017,85934.0
2023-11-06 11:20:00,40.35,40.37,40.28,40.33,67680.0,39.017,39.0363,38.9493,38.9977,67680.0
2023-11-06 11:30:00,40.33,40.37,40.27,40.33,77444.0,38.9977,39.0363,38.9396,38.9977,77444.0
2023-11-06 11:40:00,40.34,40.34,40.27,40.33,84363.0,39.0073,39.0073,38.9396,38.9977,84363.0
2023-11-06 11:50:00,40.34,40.37,40.32,40.34,98695.0,39.0073,39.0363,38.988,39.0073,98695.0
2023-11-06 12:00:00,40.35,40.36,40.25,40.27,58453.0,39.017,39.0267,38.9203,38.9396,58453.0
2023-11-06 12:10:00,40.27,40.29,40.22,40.23,61126.0,38.9396,38.959,38.8913,38.901,61126.0
2023-11-06 12:20:00,40.23,40.24,40.18,40.22,47037.0,38.901,38.9106,38.8526,38.8913,47037.0
2023-11-06 12:30:00,40.22,40.29,40.21,40.29,50095.0,38.8913,38.959,38.8816,38.959,50095.0
2023-11-06 12:40:00,40.29,40.34,40.27,40.31,58984.0,38.959,39.0073,38.9396,38.9783,58984.0
2023-11-06 12:50:00,40.3,40.39,40.27,40.38,67737.0,38.9686,39.0557,38.9396,39.046,67737.0
2023-11-06 13:00:00,40.38,40.39,40.27,40.29,50665.0,39.046,39.0557,38.9396,38.959,50665.0
2023-11-06 13:10:00,40.28,40.29,40.09,40.09,57252.0,38.9493,38.959,38.7656,38.7656,57252.0
2023-11-06 13:20:00,40.09,40.19,40.03,40.17,80464.0,38.7656,38.8623,38.7076,38.8429,80464.0
2023-11-06 13:30:00,40.17,40.23,40.15,40.2,80824.0,38.8429,38.901,38.8236,38.8719,80824.0
2023-11-06 13:40:00,40.2,40.22,40.13,40.14,44523.0,38.8719,38.8913,38.8043,38.8139,44523.0
2023-11-06 13:50:00,40.14,40.15,40.11,40.14,54863.0,38.8139,38.8236,38.7849,38.8139,54863.0
2023-11-06 14:00:00,40.14,40.16,40.08,40.1,67773.0,38.8139,38.8333,38.7559,38.7753,67773.0
2023-11-06 14:10:00,40.11,40.19,40.08,40.18,45800.0,38.7849,38.8623,38.7559,38.8526,45800.0
2023-11-06 14:20:00,40.18,40.19,40.12,40.15,76415.0,38.8526,38.8623,38.7946,38.8236,76415.0
2023-11-06 14:30:00,40.15,40.2,40.13,40.18,96181.0,38.8236,38.8719,38.8043,38.8526,96181.0
2023-11-06 14:40:00,40.17,40.29,40.16,40.25,92818.0,38.8429,38.959,38.8333,38.9203,92818.0
2023-11-06 14:50:00,40.25,40.29,40.23,40.29,56985.0,38.9203,38.959,38.901,38.959,56985.0
2023-11-06 15:00:00,40.29,40.3,40.23,40.28,73913.0,38.959,38.9686,38.901,38.9493,73913.0
2023-11-06 15:10:00,40.28,40.34,40.21,40.22,95166.0,38.9493,39.0073,38.8816,38.8913,95166.0
2023-11-06 15:20:00,40.22,40.25,40.16,40.22,116154.0,38.8913,38.9203,38.8333,38.8913,116154.0
2023-11-06 15:30:00,40.22,40.25,40.17,40.23,142919.0,38.8913,38.9203,38.8429,38.901,142919.0
2023-11-06 15:40:00,40.23,40.29,40.19,40.26,206650.0,38.901,38.959,38.8623,38.93,206650.0
2023-11-06 15:50:00,40.26,40.36,40.2,40.35,654368.0,38.93,39.0267,38.8719,39.017,654368.0
2023-11-07 09:30:00,40.51,40.7,40.19,40.22,151584.0,39.1717,39.3554,38.8623,38.8913,151584.0
2023-11-07 09:40:00,40.21,40.52,40.14,40.44,136301.0,38.8816,39.1814,38.8139,39.104,136301.0
2023-11-07 09:50:00,40.44,40.66,40.43,40.61,209031.0,39.104,39.3168,39.0943,39.2684,209031.0
2023-11-07 10:00:00,40.62,40.66,40.41,40.48,130562.0,39.2781,39.3168,39.075,39.1427,130562.0
2023-11-07 10:10:00,40.47,40.63,40.45,40.56,262157.0,39.133,39.2877,39.1137,39.2201,262157.0
2023-11-07 10:20:00,40.56,40.8,40.56,40.77,125964.0,39.2201,39.4521,39.2201,39.4231,125964.0
2023-11-07 10:30:00,40.77,40.81,40.69,40.8,142161.0,39.4231,39.4618,39.3458,39.4521,142161.0
2023-11-07 10:40:00,40.81,40.83,40.69,40.7,149455.0,39.4618,39.4811,39.3458,39.3554,149455.0
2023-11-07 10:50:00,40.7,40.76,40.62,40.66,105828.0,39.3554,39.4134,39.2781,39.3168,105828.0
2023-11-07 11:00:00,40.65,40.68,40.62,40.63,81142.0,39.3071,39.3361,39.2781,39.2877,81142.0
2023-11-07 11:10:00,40.63,40.76,40.62,40.7,73153.0,39.2877,39.4134,39.2781,39.3554,73153.0
2023-11-07 11:20:00,40.71,40.8,40.68,40.7,74531.0,39.3651,39.4521,39.3361,39.3554,74531.0
2023-11-07 11:30:00,40.7,40.8,40.68,40.74,76895.0,39.3554,39.4521,39.3361,39.3941,76895.0
2023-11-07 11:40:00,40.75,40.8,40.7,40.72,69111.0,39.4038,39.4521,39.3554,39.3748,69111.0
2023-11-07 11:50:00,40.72,40.81,40.68,40.78,85852.0,39.3748,39.4618,39.3361,39.4328,85852.0
2023-11-07 12:00:00,40.79,40.79,40.62,40.62,109723.0,39.4425,39.4425,39.2781,39.2781,109723.0
2023-11-07 12:10:00,40.61,40.64,40.54,40.55,116971.0,39.2684,39.2974,39.2007,39.2104,116971.0
2023-11-07 12:20:00,40.55,40.6,40.51,40.52,106971.0,39.2104,39.2587,39.1717,39.1814,106971.0
2023-11-07 12:30:00,40.51,40.59,40.45,40.58,80052.0,39.1717,39.2491,39.1137,39.2394,80052.0
2023-11-07 12:40:00,40.59,40.59,40.46,40.48,78337.0,39.2491,39.2491,39.1234,39.1427,78337.0
2023-11-07 12:50:00,40.49,40.6,40.49,40.59,71561.0,39.1524,39.2587,39.1524,39.2491,71561.0
2023-11-07 13:00:00,40.59,40.67,40.58,40.65,69914.0,39.2491,39.3264,39.2394,39.3071,69914.0
2023-11-07 13:10:00,40.65,40.7,40.63,40.66,105608.0,39.3071,39.3554,39.2877,39.3168,105608.0
2023-11-07 13:20:00,40.65,40.67,40.6,40.65,63379.0,39.3071,39.3264,39.2587,39.3071,63379.0
2023-11-07 13:30:00,40.65,40.66,40.61,40.63,67937.0,39.3071,39.3168,39.2684,39.2877,67937.0
2023-11-07 13:40:00,40.62,40.72,40.62,40.66,108246.0,39.2781,39.3748,39.2781,39.3168,108246.0
2023-11-07 13:50:00,40.66,40.68,40.63,40.64,68817.0,39.3168,39.3361,39.2877,39.2974,68817.0
2023-11-07 14:00:00,40.64,40.67,40.58,40.63,85201.0,39.2974,39.3264,39.2394,39.2877,85201.0
2023-11-07 14:10:00,40.63,40.68,40.58,40.66,93597.0,39.2877,39.3361,39.2394,39.3168,93597.0
2023-11-07 14:20:00,40.66,40.67,40.6,40.64,86472.0,39.3168,39.3264,39.2587,39.2974,86472.0
2023-11-07 14:30:00,40.64,40.66,40.6,40.62,145120.0,39.2974,39.3168,39.2587,39.2781,145120.0
2023-11-07 14:40:00,40.62,40.71,40.61,40.67,118273.0,39.2781,39.3651,39.2684,39.3264,118273.0
2023-11-07 14:50:00,40.66,40.71,40.64,40.71,152465.0,39.3168,39.3651,39.2974,39.3651,152465.0
2023-11-07 15:00:00,40.71,40.8,40.68,40.7,188769.0,39.3651,39.4521,39.3361,39.3554,188769.0
2023-11-07 15:10:00,40.71,40.74,40.69,40.71,157841.0,39.3651,39.3941,39.3458,39.3651,157841.0
2023-11-07 15:20:00,40.71,40.71,40.64,40.65,212834.0,39.3651,39.3651,39.2974,39.3071,212834.0
2023-11-07 15:30:00,40.66,40.74,40.6,40.66,262629.0,39.3168,39.3941,39.2587,39.3168,262629.0
2023-11-07 15:40:00,40.66,40.77,40.66,40.73,360925.0,39.3168,39.4231,39.3168,39.3844,360925.0
2023-11-07 15:50:00,40.73,40.81,40.67,40.8,1118628.0,39.3844,39.4618,39.3264,39.4521,1118628.0
2023-11-08 09:30:00,37.28,38.23,37.17,38.01,1564968.0,36.0484,36.967,35.942,36.7543,1564968.0
2023-11-08 09:40:00,38.0,38.98,37.91,38.88,1526346.0,36.7446,37.6923,36.6576,37.5956,1526346.0
2023-11-08 09:50:00,38.88,39.04,38.5,38.54,588424.0,37.5956,37.7503,37.2281,37.2668,588424.0
2023-11-08 10:00:00,38.55,38.6,38.27,38.52,452674.0,37.2765,37.3248,37.0057,37.2474,452674.0
2023-11-08 10:10:00,38.52,38.6,38.31,38.32,376782.0,37.2474,37.3248,37.0444,37.0541,376782.0
2023-11-08 10:20:00,38.31,38.67,38.22,38.67,399927.0,37.0444,37.3925,36.9574,37.3925,399927.0
2023-11-08 10:30:00,38.66,38.83,38.63,38.78,296480.0,37.3828,37.5472,37.3538,37.4989,296480.0
2023-11-08 10:40:00,38.77,38.89,38.45,38.7,323787.0,37.4892,37.6052,37.1798,37.4215,323787.0
2023-11-08 10:50:00,38.7,38.82,38.51,38.61,288222.0,37.4215,37.5375,37.2378,37.3345,288222.0
2023-11-08 11:00:00,38.61,38.74,38.56,38.66,150834.0,37.3345,37.4602,37.2861,37.3828,150834.0
2023-11-08 11:10:00,38.66,38.94,38.66,38.9,186901.0,37.3828,37.6536,37.3828,37.6149,186901.0
2023-11-08 11:20:00,38.9,39.08,38.83,39.07,262186.0,37.6149,37.7889,37.5472,37.7793,262186.0
2023-11-08 11:30:00,39.07,39.11,38.89,38.9,185542.0,37.7793,37.818,37.6052,37.6149,185542.0
2023-11-08 11:40:00,38.89,38.9,38.64,38.69,176299.0,37.6052,37.6149,37.3635,37.4118,176299.0
2023-11-08 11:50:00,38.69,38.73,38.6,38.64,140863.0,37.4118,37.4505,37.3248,37.3635,140863.0
2023-11-08 12:00:00,38.65,38.77,38.61,38.66,128730.0,37.3732,37.4892,37.3345,37.3828,128730.0
2023-11-08 12:10:00,38.66,38.79,38.66,38.79,113046.0,37.3828,37.5085,37.3828,37.5085,113046.0
2023-11-08 12:20:00,38.79,38.86,38.77,38.82,109120.0,37.5085,37.5762,37.4892,37.5375,109120.0
2023-11-08 12:30:00,38.82,38.96,38.8,38.91,145940.0,37.5375,37.6729,37.5182,37.6246,145940.0
2023-11-08 12:40:00,38.91,39.12,38.83,39.08,220190.0,37.6246,37.8276,37.5472,37.7889,220190.0
2023-11-08 12:50:00,39.07,39.17,39.06,39.07,208648.0,37.7793,37.876,37.7696,37.7793,208648.0
2023-11-08 13:00:00,39.07,39.29,39.06,39.23,213078.0,37.7793,37.992,37.7696,37.934,213078.0
2023-11-08 13:10:00,39.23,39.45,39.19,39.45,242173.0,37.934,38.1467,37.8953,38.1467,242173.0
2023-11-08 13:20:00,39.45,39.58,39.38,39.54,238646.0,38.1467,38.2724,38.079,38.2338,238646.0
2023-11-08 13:30:00,39.54,39.54,39.37,39.39,177874.0,38.2338,38.2338,38.0694,38.0887,177874.0
2023-11-08 13:40:00,39.39,39.44,39.31,39.38,176989.0,38.0887,38.1371,38.0113,38.079,176989.0
2023-11-08 13:50:00,39.37,39.58,39.35,39.58,196201.0,38.0694,38.2724,38.05,38.2724,196201.0
2023-11-08 14:00:00,39.59,39.6,39.47,39.53,121816.0,38.2821,38.2918,38.1661,38.2241,121816.0
2023-11-08 14:10:00,39.54,39.62,39.47,39.59,133715.0,38.2338,38.3111,38.1661,38.2821,133715.0
2023-11-08 14:20:00,39.59,39.64,39.55,39.59,152375.0,38.2821,38.3304,38.2434,38.2821,152375.0
2023-11-08 14:30:00,39.59,39.66,39.47,39.59,194357.0,38.2821,38.3498,38.1661,38.2821,194357.0
2023-11-08 14:40:00,39.59,39.73,39.56,39.71,206165.0,38.2821,38.4175,38.2531,38.3981,206165.0
2023-11-08 14:50:00,39.71,39.83,39.7,39.82,201275.0,38.3981,38.5142,38.3885,38.5045,201275.0
2023-11-08 15:00:00,39.82,39.88,39.72,39.84,200518.0,38.5045,38.5625,38.4078,38.5238,200518.0
2023-11-08 15:10:00,39.84,39.96,39.75,39.76,255325.0,38.5238,38.6399,38.4368,38.4465,255325.0
2023-11-08 15:20:00,39.76,39.91,39.65,39.89,291461.0,38.4465,38.5915,38.3401,38.5722,291461.0
2023-11-08 15:30:00,39.88,39.94,39.82,39.84,357206.0,38.5625,38.6205,38.5045,38.5238,357206.0
2023-11-08 15:40:00,39.84,39.96,39.79,39.96,442108.0,38.5238,38.6399,38.4755,38.6399,442108.0
2023-11-08 15:50:00,39.95,40.0,39.86,39.97,1301202.0,38.6302,38.6786,38.5432,38.6495,1301202.0
2023-11-09 09:30:00,40.29,40.76,40.14,40.58,466141.0,38.959,39.4134,38.8139,39.2394,466141.0
2023-11-09 09:40:00,40.58,40.89,40.44,40.48,333110.0,39.2394,39.5392,39.104,39.1427,333110.0
2023-11-09 09:50:00,40.48,40.5,40.27,40.31,182474.0,39.1427,39.162,38.9396,38.9783,182474.0
2023-11-09 10:00:00,40.32,40.42,39.95,40.05,180139.0,38.988,39.0847,38.6302,38.7269,180139.0
2023-11-09 10:10:00,40.05,40.06,39.8,39.94,174105.0,38.7269,38.7366,38.4852,38.6205,174105.0
2023-11-09 10:20:00,39.94,40.0,39.89,39.93,89683.0,38.6205,38.6786,38.5722,38.6109,89683.0
2023-11-09 10:30:00,39.94,39.98,39.79,39.97,183016.0,38.6205,38.6592,38.4755,38.6495,183016.0
2023-11-09 10:40:00,39.97,40.15,39.96,40.14,137775.0,38.6495,38.8236,38.6399,38.8139,137775.0
2023-11-09 10:50:00,40.14,40.33,40.13,40.32,92550.0,38.8139,38.9977,38.8043,38.988,92550.0
2023-11-09 11:00:00,40.32,40.33,40.22,40.29,74856.0,38.988,38.9977,38.8913,38.959,74856.0
2023-11-09 11:10:00,40.29,40.38,40.26,40.33,89765.0,38.959,39.046,38.93,38.9977,89765.0
2023-11-09 11:20:00,40.32,40.36,40.29,40.29,84446.0,38.988,39.0267,38.959,38.959,84446.0
2023-11-09 11:30:00,40.3,40.3,40.07,40.09,163622.0,38.9686,38.9686,38.7462,38.7656,163622.0
2023-11-09 11:40:00,40.09,40.22,40.08,40.19,87200.0,38.7656,38.8913,38.7559,38.8623,87200.0
2023-11-09 11:50:00,40.19,40.21,40.01,40.07,112007.0,38.8623,38.8816,38.6882,38.7462,112007.0
2023-11-09 12:00:00,40.07,40.22,40.02,40.16,128534.0,38.7462,38.8913,38.6979,38.8333,128534.0
2023-11-09 12:10:00,40.16,40.17,39.97,40.05,173688.0,38.8333,38.8429,38.6495,38.7269,173688.0
2023-11-09 12:20:00,40.05,40.05,39.87,39.88,88044.0,38.7269,38.7269,38.5528,38.5625,88044.0
2023-11-09 12:30:00,39.87,40.04,39.85,40.01,234103.0,38.5528,38.7172,38.5335,38.6882,234103.0
2023-11-09 12:40:00,40.01,40.16,39.99,40.16,87692.0,38.6882,38.8333,38.6689,38.8333,87692.0
2023-11-09 12:50:00,40.16,40.26,40.14,40.25,131845.0,38.8333,38.93,38.8139,38.9203,131845.0
2023-11-09 13:00:00,40.26,40.27,39.94,40.13,196820.0,38.93,38.9396,38.6205,38.8043,196820.0
2023-11-09 13:10:00,40.13,40.33,40.06,40.22,200818.0,38.8043,38.9977,38.7366,38.8913,200818.0
2023-11-09 13:20:00,40.22,40.3,40.16,40.27,105011.0,38.8913,38.9686,38.8333,38.9396,105011.0
2023-11-09 13:30:00,40.27,40.28,40.19,40.22,63467.0,38.9396,38.9493,38.8623,38.8913,63467.0
2023-11-09 13:40:00,40.22,40.34,40.17,40.32,99545.0,38.8913,39.0073,38.8429,38.988,99545.0
2023-11-09 13:50:00,40.32,40.38,40.29,40.34,84104.0,38.988,39.046,38.959,39.0073,84104.0
2023-11-09 14:00:00,40.34,40.34,40.06,40.07,133947.0,39.0073,39.0073,38.7366,38.7462,133947.0
2023-11-09 14:10:00,40.06,40.08,39.96,40.04,108352.0,38.7366,38.7559,38.6399,38.7172,108352.0
2023-11-09 14:20:00,40.04,40.22,40.03,40.22,63636.0,38.7172,38.8913,38.7076,38.8913,63636.0
2023-11-09 14:30:00,40.21,40.26,40.09,40.16,103687.0,38.8816,38.93,38.7656,38.8333,103687.0
2023-11-09 14:40:00,40.16,40.17,40.06,40.12,65519.0,38.8333,38.8429,38.7366,38.7946,65519.0
2023-11-09 14:50:00,40.11,40.17,40.07,40.14,115343.0,38.7849,38.8429,38.7462,38.8139,115343.0
2023-11-09 15:00:00,40.14,40.21,40.1,40.16,136518.0,38.8139,38.8816,38.7753,38.8333,136518.0
2023-11-09 15:10:00,40.16,40.21,40.01,40.03,186090.0,38.8333,38.8816,38.6882,38.7076,186090.0
2023-11-09 15:20:00,40.03,40.1,40.01,40.07,171010.0,38.7076,38.7753,38.6882,38.7462,171010.0
2023-11-09 15:30:00,40.07,40.07,39.88,39.91,214320.0,38.7462,38.7462,38.5625,38.5915,214320.0
2023-11-09 15:40:00,39.91,39.95,39.84,39.87,296121.0,38.5915,38.6302,38.5238,38.5528,296121.0
2023-11-09 15:50:00,39.87,39.96,39.84,39.93,992026.0,38.5528,38.6399,38.5238,38.6109,992026.0
2023-11-10 09:30:00,39.94,40.0,39.62,39.88,146671.0,38.6205,38.6786,38.3111,38.5625,146671.0
2023-11-10 09:40:00,39.89,39.94,39.81,39.88,106983.0,38.5722,38.6205,38.4948,38.5625,106983.0
2023-11-10 09:50:00,39.9,39.9,39.6,39.65,108399.0,38.5819,38.5819,38.2918,38.3401,108399.0
2023-11-10 10:00:00,39.64,39.64,39.35,39.4,171471.0,38.3304,38.3304,38.05,38.0984,171471.0
2023-11-10 10:10:00,39.41,39.62,39.4,39.56,103316.0,38.108,38.3111,38.0984,38.2531,103316.0
2023-11-10 10:20:00,39.57,39.68,39.53,39.56,72777.0,38.2628,38.3691,38.2241,38.2531,72777.0
2023-11-10 10:30:00,39.56,39.58,39.43,39.45,146719.0,38.2531,38.2724,38.1274,38.1467,146719.0
2023-11-10 10:40:00,39.45,39.5,39.39,39.42,85371.0,38.1467,38.1951,38.0887,38.1177,85371.0
2023-11-10 10:50:00,39.41,39.56,39.4,39.53,135427.0,38.108,38.2531,38.0984,38.2241,135427.0
2023-11-10 11:00:00,39.54,39.69,39.53,39.66,67753.0,38.2338,38.3788,38.2241,38.3498,67753.0
2023-11-10 11:10:00,39.65,39.69,39.62,39.64,56631.0,38.3401,38.3788,38.3111,38.3304,56631.0
2023-11-10 11:20:00,39.64,39.65,39.55,39.58,68921.0,38.3304,38.3401,38.2434,38.2724,68921.0
2023-11-10 11:30:00,39.58,39.59,39.43,39.44,75307.0,38.2724,38.2821,38.1274,38.1371,75307.0
2023-11-10 11:40:00,39.44,39.54,39.41,39.49,59102.0,38.1371,38.2338,38.108,38.1854,59102.0
2023-11-10 11:50:00,39.49,39.51,39.45,39.48,52253.0,38.1854,38.2047,38.1467,38.1757,52253.0
2023-11-10 12:00:00,39.47,39.6,39.45,39.58,73204.0,38.1661,38.2918,38.1467,38.2724,73204.0
2023-11-10 12:10:00,39.58,39.6,39.48,39.51,66584.0,38.2724,38.2918,38.1757,38.2047,66584.0
2023-11-10 12:20:00,39.51,39.54,39.44,39.46,65248.0,38.2047,38.2338,38.1371,38.1564,65248.0
2023-11-10 12:30:00,39.47,39.58,39.45,39.58,63075.0,38.1661,38.2724,38.1467,38.2724,63075.0
2023-11-10 12:40:00,39.58,39.6,39.53,39.57,55773.0,38.2724,38.2918,38.2241,38.2628,55773.0
2023-11-10 12:50:00,39.57,39.64,39.48,39.58,118828.0,38.2628,38.3304,38.1757,38.2724,118828.0
2023-11-10 13:00:00,39.57,39.6,39.52,39.53,66768.0,38.2628,38.2918,38.2144,38.2241,66768.0
2023-11-10 13:10:00,39.53,39.62,39.52,39.61,57323.0,38.2241,38.3111,38.2144,38.3014,57323.0
2023-11-10 13:20:00,39.6,39.7,39.6,39.66,57342.0,38.2918,38.3885,38.2918,38.3498,57342.0
2023-11-10 13:30:00,39.65,39.68,39.62,39.66,61845.0,38.3401,38.3691,38.3111,38.3498,61845.0
2023-11-10 13:40:00,39.66,39.74,39.65,39.73,58704.0,38.3498,38.4271,38.3401,38.4175,58704.0
2023-11-10 13:50:00,39.72,39.75,39.67,39.73,50105.0,38.4078,38.4368,38.3595,38.4175,50105.0
2023-11-10 14:00:00,39.73,39.78,39.7,39.76,82776.0,38.4175,38.4658,38.3885,38.4465,82776.0
2023-11-10 14:10:00,39.76,39.84,39.75,39.77,72040.0,38.4465,38.5238,38.4368,38.4562,72040.0
2023-11-10 14:20:00,39.76,39.79,39.72,39.76,63190.0,38.4465,38.4755,38.4078,38.4465,63190.0
2023-11-10 14:30:00,39.76,39.78,39.71,39.73,59505.0,38.4465,38.4658,38.3981,38.4175,59505.0
2023-11-10 14:40:00,39.73,39.77,39.71,39.73,87323.0,38.4175,38.4562,38.3981,38.4175,87323.0
2023-11-10 14:50:00,39.72,39.74,39.67,39.69,84301.0,38.4078,38.4271,38.3595,38.3788,84301.0
2023-11-10 15:00:00,39.69,39.74,39.64,39.73,98531.0,38.3788,38.4271,38.3304,38.4175,98531.0
2023-11-10 15:10:00,39.73,39.81,39.72,39.8,143694.0,38.4175,38.4948,38.4078,38.4852,143694.0
2023-11-10 15:20:00,39.8,39.85,39.76,39.84,114374.0,38.4852,38.5335,38.4465,38.5238,114374.0
2023-11-10 15:30:00,39.84,39.89,39.8,39.84,200900.0,38.5238,38.5722,38.4852,38.5238,200900.0
2023-11-10 15:40:00,39.84,39.92,39.82,39.84,234507.0,38.5238,38.6012,38.5045,38.5238,234507.0
2023-11-10 15:50:00,39.83,39.92,39.8,39.87,778821.0,38.5142,38.6012,38.4852,38.5528,778821.0
2023-11-13 09:30:00,39.63,39.84,39.23,39.41,142714.0,38.3208,38.5238,37.934,38.108,142714.0
2023-11-13 09:40:00,39.41,39.46,39.29,39.3,95139.0,38.108,38.1564,37.992,38.0017,95139.0
2023-11-13 09:50:00,39.3,39.35,39.15,39.21,104411.0,38.0017,38.05,37.8566,37.9147,104411.0
2023-11-13 10:00:00,39.2,39.2,38.99,39.13,135301.0,37.905,37.905,37.7019,37.8373,135301.0
2023-11-13 10:10:00,39.13,39.25,39.07,39.23,112121.0,37.8373,37.9533,37.7793,37.934,112121.0
2023-11-13 10:20:00,39.23,39.26,39.12,39.21,112706.0,37.934,37.963,37.8276,37.9147,112706.0
2023-11-13 10:30:00,39.21,39.23,39.15,39.16,116484.0,37.9147,37.934,37.8566,37.8663,116484.0
2023-11-13 10:40:00,39.16,39.2,39.07,39.12,109288.0,37.8663,37.905,37.7793,37.8276,109288.0
2023-11-13 10:50:00,39.12,39.22,39.07,39.13,151714.0,37.8276,37.9243,37.7793,37.8373,151714.0
2023-11-13 11:00:00,39.13,39.16,38.98,38.99,108858.0,37.8373,37.8663,37.6923,37.7019,108858.0
2023-11-13 11:10:00,39.0,39.08,38.96,39.01,94661.0,37.7116,37.7889,37.6729,37.7213,94661.0
2023-11-13 11:20:00,39.01,39.06,38.97,39.03,125437.0,37.7213,37.7696,37.6826,37.7406,125437.0
2023-11-13 11:30:00,39.03,39.04,38.91,38.96,104692.0,37.7406,37.7503,37.6246,37.6729,104692.0
2023-11-13 11:40:00,38.95,39.09,38.94,39.05,84480.0,37.6632,37.7986,37.6536,37.7599,84480.0
2023-11-13 11:50:00,39.05,39.14,39.01,39.02,144771.0,37.7599,37.847,37.7213,37.7309,144771.0
2023-11-13 12:00:00,39.02,39.12,38.97,39.03,88172.0,37.7309,37.8276,37.6826,37.7406,88172.0
2023-11-13 12:10:00,39.11,39.11,38.96,38.96,95857.0,37.818,37.818,37.6729,37.6729,95857.0
2023-11-13 12:20:00,38.96,39.11,38.92,38.96,77460.0,37.6729,37.818,37.6342,37.6729,77460.0
2023-11-13 12:30:00,38.96,38.97,38.91,38.95,86116.0,37.6729,37.6826,37.6246,37.6632,86116.0
2023-11-13 12:40:00,38.95,38.98,38.86,38.89,77219.0,37.6632,37.6923,37.5762,37.6052,77219.0
2023-11-13 12:50:00,38.89,38.92,38.8,38.87,69793.0,37.6052,37.6342,37.5182,37.5859,69793.0
2023-11-13 13:00:00,38.86,38.9,38.83,38.85,83686.0,37.5762,37.6149,37.5472,37.5665,83686.0
2023-11-13 13:10:00,38.85,38.86,38.79,38.84,79843.0,37.5665,37.5762,37.5085,37.5569,79843.0
2023-11-13 13:20:00,38.84,38.84,38.7,38.71,76835.0,37.5569,37.5569,37.4215,37.4312,76835.0
2023-11-13 13:30:00,38.7,38.77,38.68,38.77,90478.0,37.4215,37.4892,37.4022,37.4892,90478.0
2023-11-13 13:40:00,38.76,38.85,38.74,38.83,75471.0,37.4795,37.5665,37.4602,37.5472,75471.0
2023-11-13 13:50:00,38.83,38.85,38.76,38.8,59794.0,37.5472,37.5665,37.4795,37.5182,59794.0
2023-11-13 14:00:00,38.8,38.81,38.75,38.78,58430.0,37.5182,37.5279,37.4698,37.4989,58430.0
2023-11-13 14:10:00,38.79,38.79,38.68,38.7,80304.0,37.5085,37.5085,37.4022,37.4215,80304.0
2023-11-13 14:20:00,38.71,38.8,38.68,38.78,75692.0,37.4312,37.5182,37.4022,37.4989,75692.0
2023-11-13 14:30:00,38.78,38.8,38.74,38.77,79487.0,37.4989,37.5182,37.4602,37.4892,79487.0
2023-11-13 14:40:00,38.76,38.78,38.7,38.71,67231.0,37.4795,37.4989,37.4215,37.4312,67231.0
2023-11-13 14:50:00,38.71,38.72,38.67,38.7,86496.0,37.4312,37.4408,37.3925,37.4215,86496.0
2023-11-13 15:00:00,38.69,38.71,38.65,38.66,76322.0,37.4118,37.4312,37.3732,37.3828,76322.0
2023-11-13 15:10:00,38.66,38.69,38.6,38.62,302543.0,37.3828,37.4118,37.3248,37.3441,302543.0
2023-11-13 15:20:00,38.62,38.65,38.61,38.65,81890.0,37.3441,37.3732,37.3345,37.3732,81890.0
2023-11-13 15:30:00,38.65,38.68,38.62,38.66,270060.0,37.3732,37.4022,37.3441,37.3828,270060.0
2023-11-13 15:40:00,38.67,38.81,38.66,38.77,250886.0,37.3925,37.5279,37.3828,37.4892,250886.0
2023-11-13 15:50:00,38.78,38.8,38.67,38.72,652370.0,37.4989,37.5182,37.3925,37.4408,652370.0
2023-11-14 09:30:00,39.6,39.82,39.53,39.81,349146.0,38.2918,38.5045,38.2241,38.4948,349146.0
2023-11-14 09:40:00,39.82,40.05,39.79,39.98,156139.0,38.5045,38.7269,38.4755,38.6592,156139.0
2023-11-14 09:50:00,39.98,40.15,39.89,40.14,138108.0,38.6592,38.8236,38.5722,38.8139,138108.0
2023-11-14 10:00:00,40.14,40.14,39.98,40.08,110236.0,38.8139,38.8139,38.6592,38.7559,110236.0
2023-11-14 10:10:00,40.07,40.14,40.06,40.11,88417.0,38.7462,38.8139,38.7366,38.7849,88417.0
2023-11-14 10:20:00,40.12,40.17,40.06,40.14,155850.0,38.7946,38.8429,38.7366,38.8139,155850.0
2023-11-14 10:30:00,40.14,40.19,40.09,40.16,151125.0,38.8139,38.8623,38.7656,38.8333,151125.0
2023-11-14 10:40:00,40.16,40.2,40.09,40.2,72910.0,38.8333,38.8719,38.7656,38.8719,72910.0
2023-11-14 10:50:00,40.2,40.32,40.2,40.26,84402.0,38.8719,38.988,38.8719,38.93,84402.0
2023-11-14 11:00:00,40.26,40.34,40.25,40.29,78938.0,38.93,39.0073,38.9203,38.959,78938.0
2023-11-14 11:10:00,40.29,40.43,40.28,40.35,84847.0,38.959,39.0943,38.9493,39.017,84847.0
2023-11-14 11:20:00,40.35,40.39,40.18,40.27,240578.0,39.017,39.0557,38.8526,38.9396,240578.0
2023-11-14 11:30:00,40.27,40.28,40.16,40.28,124137.0,38.9396,38.9493,38.8333,38.9493,124137.0
2023-11-14 11:40:00,40.27,40.44,40.27,40.36,75510.0,38.9396,39.104,38.9396,39.0267,75510.0
2023-11-14 11:50:00,40.37,40.37,40.25,40.27,46300.0,39.0363,39.0363,38.9203,38.9396,46300.0
2023-11-14 12:00:00,40.27,40.27,40.16,40.18,84174.0,38.9396,38.9396,38.8333,38.8526,84174.0
2023-11-14 12:10:00,40.18,40.23,40.17,40.19,42943.0,38.8526,38.901,38.8429,38.8623,42943.0
2023-11-14 12:20:00,40.19,40.22,40.05,40.11,116426.0,38.8623,38.8913,38.7269,38.7849,116426.0
2023-11-14 12:30:00,40.12,40.24,40.1,40.24,42362.0,38.7946,38.9106,38.7753,38.9106,42362.0
2023-11-14 12:40:00,40.23,40.25,40.16,40.23,58064.0,38.901,38.9203,38.8333,38.901,58064.0
2023-11-14 12:50:00,40.23,40.23,40.18,40.21,46774.0,38.901,38.901,38.8526,38.8816,46774.0
2023-11-14 13:00:00,40.21,40.29,40.19,40.25,63199.0,38.8816,38.959,38.8623,38.9203,63199.0
2023-11-14 13:10:00,40.26,40.28,40.23,40.28,54331.0,38.93,38.9493,38.901,38.9493,54331.0
2023-11-14 13:20:00,40.27,40.36,40.26,40.35,47037.0,38.9396,39.0267,38.93,39.017,47037.0
2023-11-14 13:30:00,40.36,40.43,40.34,40.34,68827.0,39.0267,39.0943,39.0073,39.0073,68827.0
2023-11-14 13:40:00,40.34,40.37,40.33,40.37,68739.0,39.0073,39.0363,38.9977,39.0363,68739.0
2023-11-14 13:50:00,40.37,40.45,40.23,40.24,89391.0,39.0363,39.1137,38.901,38.9106,89391.0
2023-11-14 14:00:00,40.23,40.27,40.18,40.21,86824.0,38.901,38.9396,38.8526,38.8816,86824.0
2023-11-14 14:10:00,40.21,40.22,40.07,40.08,117508.0,38.8816,38.8913,38.7462,38.7559,117508.0
2023-11-14 14:20:00,40.08,40.18,40.05,40.18,58584.0,38.7559,38.8526,38.7269,38.8526,58584.0
2023-11-14 14:30:00,40.18,40.23,40.17,40.23,57230.0,38.8526,38.901,38.8429,38.901,57230.0
2023-11-14 14:40:00,40.23,40.27,40.18,40.2,59044.0,38.901,38.9396,38.8526,38.8719,59044.0
2023-11-14 14:50:00,40.2,40.24,40.18,40.23,61229.0,38.8719,38.9106,38.8526,38.901,61229.0
2023-11-14 15:00:00,40.23,40.36,40.23,40.34,66929.0,38.901,39.0267,38.901,39.0073,66929.0
2023-11-14 15:10:00,40.34,40.41,40.3,40.4,72824.0,39.0073,39.075,38.9686,39.0653,72824.0
2023-11-14 15:20:00,40.41,40.51,40.39,40.48,190304.0,39.075,39.1717,39.0557,39.1427,190304.0
2023-11-14 15:30:00,40.48,40.51,40.45,40.47,123838.0,39.1427,39.1717,39.1137,39.133,123838.0
2023-11-14 15:40:00,40.48,40.49,40.36,40.36,233039.0,39.1427,39.1524,39.0267,39.0267,233039.0
2023-11-14 15:50:00,40.36,40.4,40.29,40.35,611372.0,39.0267,39.0653,38.959,39.017,611372.0
2023-11-15 09:30:00,40.53,40.88,40.45,40.79,217832.0,39.191,39.5295,39.1137,39.4425,217832.0
2023-11-15 09:40:00,40.8,40.9,40.74,40.84,128195.0,39.4521,39.5488,39.3941,39.4908,128195.0
2023-11-15 09:50:00,40.84,40.98,40.83,40.91,181712.0,39.4908,39.6262,39.4811,39.5585,181712.0
2023-11-15 10:00:00,40.93,41.11,40.85,41.08,162418.0,39.5778,39.7519,39.5005,39.7229,162418.0
2023-11-15 10:10:00,41.07,41.28,41.03,41.19,180992.0,39.7132,39.9163,39.6745,39.8292,180992.0
2023-11-15 10:20:00,41.2,41.37,41.17,41.24,99173.0,39.8389,40.0033,39.8099,39.8776,99173.0
2023-11-15 10:30:00,41.23,41.31,41.2,41.31,98879.0,39.8679,39.9453,39.8389,39.9453,98879.0
2023-11-15 10:40:00,41.3,41.35,41.27,41.31,79455.0,39.9356,39.984,39.9066,39.9453,79455.0
2023-11-15 10:50:00,41.3,41.42,41.21,41.21,139506.0,39.9356,40.0516,39.8486,39.8486,139506.0
2023-11-15 11:00:00,41.21,41.32,41.16,41.29,104279.0,39.8486,39.9549,39.8002,39.9259,104279.0
2023-11-15 11:10:00,41.29,41.35,41.21,41.26,66515.0,39.9259,39.984,39.8486,39.8969,66515.0
2023-11-15 11:20:00,41.25,41.26,41.14,41.15,96598.0,39.8873,39.8969,39.7809,39.7906,96598.0
2023-11-15 11:30:00,41.15,41.15,41.01,41.04,63650.0,39.7906,39.7906,39.6552,39.6842,63650.0
2023-11-15 11:40:00,41.04,41.09,41.02,41.07,68819.0,39.6842,39.7325,39.6649,39.7132,68819.0
2023-11-15 11:50:00,41.06,41.07,40.96,41.02,56111.0,39.7035,39.7132,39.6068,39.6649,56111.0
2023-11-15 12:00:00,41.03,41.04,40.98,41.0,88012.0,39.6745,39.6842,39.6262,39.6455,88012.0
2023-11-15 12:10:00,40.99,41.06,40.98,41.05,70417.0,39.6358,39.7035,39.6262,39.6939,70417.0
2023-11-15 12:20:00,41.05,41.08,40.99,41.05,92199.0,39.6939,39.7229,39.6358,39.6939,92199.0
2023-11-15 12:30:00,41.05,41.09,40.98,41.06,74206.0,39.6939,39.7325,39.6262,39.7035,74206.0
2023-11-15 12:40:00,41.05,41.13,41.0,41.11,77889.0,39.6939,39.7712,39.6455,39.7519,77889.0
2023-11-15 12:50:00,41.11,41.11,40.96,40.98,88747.0,39.7519,39.7519,39.6068,39.6262,88747.0
2023-11-15 13:00:00,40.98,41.01,40.81,40.84,176420.0,39.6262,39.6552,39.4618,39.4908,176420.0
2023-11-15 13:10:00,40.84,40.87,40.77,40.85,107123.0,39.4908,39.5198,39.4231,39.5005,107123.0
2023-11-15 13:20:00,40.85,40.86,40.76,40.8,135624.0,39.5005,39.5101,39.4134,39.4521,135624.0
2023-11-15 13:30:00,40.8,40.87,40.77,40.83,93154.0,39.4521,39.5198,39.4231,39.4811,93154.0
2023-11-15 13:40:00,40.82,40.87,40.81,40.82,64785.0,39.4715,39.5198,39.4618,39.4715,64785.0
2023-11-15 13:50:00,40.82,40.87,40.77,40.87,76989.0,39.4715,39.5198,39.4231,39.5198,76989.0
2023-11-15 14:00:00,40.87,40.93,40.87,40.92,109908.0,39.5198,39.5778,39.5198,39.5682,109908.0
2023-11-15 14:10:00,40.91,40.95,40.8,40.86,102397.0,39.5585,39.5972,39.4521,39.5101,102397.0
2023-11-15 14:20:00,40.86,40.89,40.81,40.88,47959.0,39.5101,39.5392,39.4618,39.5295,47959.0
2023-11-15 14:30:00,40.89,40.92,40.86,40.9,62347.0,39.5392,39.5682,39.5101,39.5488,62347.0
2023-11-15 14:40:00,40.9,40.9,40.79,40.79,57819.0,39.5488,39.5488,39.4425,39.4425,57819.0
2023-11-15 14:50:00,40.79,40.83,40.78,40.83,56775.0,39.4425,39.4811,39.4328,39.4811,56775.0
2023-11-15 15:00:00,40.83,40.85,40.79,40.8,84576.0,39.4811,39.5005,39.4425,39.4521,84576.0
2023-11-15 15:10:00,40.81,40.9,40.77,40.86,97331.0,39.4618,39.5488,39.4231,39.5101,97331.0
2023-11-15 15:20:00,40.85,40.86,40.78,40.82,83415.0,39.5005,39.5101,39.4328,39.4715,83415.0
2023-11-15 15:30:00,40.82,40.83,40.74,40.75,104882.0,39.4715,39.4811,39.3941,39.4038,104882.0
2023-11-15 15:40:00,40.75,40.76,40.64,40.66,167566.0,39.4038,39.4134,39.2974,39.3168,167566.0
2023-11-15 15:50:00,40.64,40.7,40.58,40.63,731359.0,39.2974,39.3554,39.2394,39.2877,731359.0
2023-11-16 09:30:00,40.52,40.72,40.3,40.59,214218.0,39.1814,39.3748,38.9686,39.2491,214218.0
2023-11-16 09:40:00,40.59,40.6,40.38,40.43,132385.0,39.2491,39.2587,39.046,39.0943,132385.0
2023-11-16 09:50:00,40.42,40.45,40.16,40.18,112542.0,39.0847,39.1137,38.8333,38.8526,112542.0
2023-11-16 10:00:00,40.18,40.26,40.09,40.13,181979.0,38.8526,38.93,38.7656,38.8043,181979.0
2023-11-16 10:10:00,40.13,40.18,39.96,39.97,178345.0,38.8043,38.8526,38.6399,38.6495,178345.0
2023-11-16 10:20:00,39.97,40.11,39.94,40.09,80334.0,38.6495,38.7849,38.6205,38.7656,80334.0
2023-11-16 10:30:00,40.09,40.2,39.98,40.03,112619.0,38.7656,38.8719,38.6592,38.7076,112619.0
2023-11-16 10:40:00,40.03,40.05,39.93,39.94,167104.0,38.7076,38.7269,38.6109,38.6205,167104.0
2023-11-16 10:50:00,39.94,40.02,39.91,40.0,115221.0,38.6205,38.6979,38.5915,38.6786,115221.0
2023-11-16 11:00:00,40.0,40.01,39.86,39.87,105139.0,38.6786,38.6882,38.5432,38.5528,105139.0
2023-11-16 11:10:00,39.86,39.88,39.7,39.73,140161.0,38.5432,38.5625,38.3885,38.4175,140161.0
2023-11-16 11:20:00,39.73,39.89,39.72,39.83,99233.0,38.4175,38.5722,38.4078,38.5142,99233.0
2023-11-16 11:30:00,39.83,39.85,39.74,39.83,137784.0,38.5142,38.5335,38.4271,38.5142,137784.0
2023-11-16 11:40:00,39.83,39.84,39.73,39.8,97991.0,38.5142,38.5238,38.4175,38.4852,97991.0
2023-11-16 11:50:00,39.8,39.84,39.75,39.8,87960.0,38.4852,38.5238,38.4368,38.4852,87960.0
2023-11-16 12:00:00,39.81,39.95,39.78,39.95,133373.0,38.4948,38.6302,38.4658,38.6302,133373.0
2023-11-16 12:10:00,39.94,40.01,39.9,39.93,77775.0,38.6205,38.6882,38.5819,38.6109,77775.0
2023-11-16 12:20:00,39.93,40.0,39.92,39.97,86529.0,38.6109,38.6786,38.6012,38.6495,86529.0
2023-11-16 12:30:00,39.97,40.03,39.91,40.02,68942.0,38.6495,38.7076,38.5915,38.6979,68942.0
2023-11-16 12:40:00,40.02,40.09,40.0,40.08,107252.0,38.6979,38.7656,38.6786,38.7559,107252.0
2023-11-16 12:50:00,40.07,40.18,39.98,40.14,324404.0,38.7462,38.8526,38.6592,38.8139,324404.0
2023-11-16 13:00:00,40.14,40.23,40.02,40.1,128872.0,38.8139,38.901,38.6979,38.7753,128872.0
2023-11-16 13:10:00,40.09,40.12,40.03,40.09,136471.0,38.7656,38.7946,38.7076,38.7656,136471.0
2023-11-16 13:20:00,40.09,40.2,40.04,40.12,92988.0,38.7656,38.8719,38.7172,38.7946,92988.0
2023-11-16 13:30:00,40.11,40.16,40.06,40.09,71684.0,38.7849,38.8333,38.7366,38.7656,71684.0
2023-11-16 13:40:00,40.09,40.09,39.94,40.0,88779.0,38.7656,38.7656,38.6205,38.6786,88779.0
2023-11-16 13:50:00,39.99,40.11,39.98,40.08,72003.0,38.6689,38.7849,38.6592,38.7559,72003.0
2023-11-16 14:00:00,40.07,40.13,40.03,40.05,72750.0,38.7462,38.8043,38.7076,38.7269,72750.0
2023-11-16 14:10:00,40.05,40.11,40.05,40.11,62034.0,38.7269,38.7849,38.7269,38.7849,62034.0
2023-11-16 14:20:00,40.11,40.11,40.05,40.09,54644.0,38.7849,38.7849,38.7269,38.7656,54644.0
2023-11-16 14:30:00,40.08,40.16,40.07,40.13,90163.0,38.7559,38.8333,38.7462,38.8043,90163.0
2023-11-16 14:40:00,40.14,40.21,40.13,40.19,76998.0,38.8139,38.8816,38.8043,38.8623,76998.0
2023-11-16 14:50:00,40.19,40.2,40.1,40.16,95297.0,38.8623,38.8719,38.7753,38.8333,95297.0
2023-11-16 15:00:00,40.16,40.16,40.07,40.14,113442.0,38.8333,38.8333,38.7462,38.8139,113442.0
2023-11-16 15:10:00,40.14,40.19,40.13,40.16,100032.0,38.8139,38.8623,38.8043,38.8333,100032.0
2023-11-16 15:20:00,40.16,40.23,40.14,40.21,117770.0,38.8333,38.901,38.8139,38.8816,117770.0
2023-11-16 15:30:00,40.21,40.25,40.15,40.23,174080.0,38.8816,38.9203,38.8236,38.901,174080.0
2023-11-16 15:40:00,40.23,40.25,40.18,40.19,188934.0,38.901,38.9203,38.8526,38.8623,188934.0
2023-11-16 15:50:00,40.2,40.2,40.12,40.19,659784.0,38.8719,38.8719,38.7946,38.8623,659784.0
2023-11-17 09:30:00,40.5,40.62,40.21,40.24,202206.0,39.162,39.2781,38.8816,38.9106,202206.0
2023-11-17 09:40:00,40.25,40.27,40.09,40.11,73666.0,38.9203,38.9396,38.7656,38.7849,73666.0
2023-11-17 09:50:00,40.11,40.11,39.99,40.08,60101.0,38.7849,38.7849,38.6689,38.7559,60101.0
2023-11-17 10:00:00,40.09,40.09,39.97,39.98,107577.0,38.7656,38.7656,38.6495,38.6592,107577.0
2023-11-17 10:10:00,39.98,39.98,39.83,39.84,113583.0,38.6592,38.6592,38.5142,38.5238,113583.0
2023-11-17 10:20:00,39.84,39.97,39.81,39.91,102344.0,38.5238,38.6495,38.4948,38.5915,102344.0
2023-11-17 10:30:00,39.9,40.02,39.84,39.99,64283.0,38.5819,38.6979,38.5238,38.6689,64283.0
2023-11-17 10:40:00,39.98,40.12,39.98,40.07,74142.0,38.6592,38.7946,38.6592,38.7462,74142.0
2023-11-17 10:50:00,40.07,40.14,40.03,40.13,47119.0,38.7462,38.8139,38.7076,38.8043,47119.0
2023-11-17 11:00:00,40.13,40.15,39.95,40.01,89709.0,38.8043,38.8236,38.6302,38.6882,89709.0
2023-11-17 11:10:00,40.01,40.09,39.99,40.0,59032.0,38.6882,38.7656,38.6689,38.6786,59032.0
2023-11-17 11:20:00,40.0,40.01,39.95,40.01,40438.0,38.6786,38.6882,38.6302,38.6882,40438.0
2023-11-17 11:30:00,40.0,40.06,39.95,40.04,62601.0,38.6786,38.7366,38.6302,38.7172,62601.0
2023-11-17 11:40:00,40.04,40.08,40.01,40.07,51512.0,38.7172,38.7559,38.6882,38.7462,51512.0
2023-11-17 11:50:00,40.08,40.18,40.08,40.14,38929.0,38.7559,38.8526,38.7559,38.8139,38929.0
2023-11-17 12:00:00,40.13,40.24,40.12,40.16,58713.0,38.8043,38.9106,38.7946,38.8333,58713.0
2023-11-17 12:10:00,40.16,40.22,40.15,40.18,35742.0,38.8333,38.8913,38.8236,38.8526,35742.0
2023-11-17 12:20:00,40.19,40.2,40.14,40.15,47021.0,38.8623,38.8719,38.8139,38.8236,47021.0
2023-11-17 12:30:00,40.15,40.16,40.1,40.13,80757.0,38.8236,38.8333,38.7753,38.8043,80757.0
2023-11-17 12:40:00,40.13,40.16,40.11,40.15,59335.0,38.8043,38.8333,38.7849,38.8236,59335.0
2023-11-17 12:50:00,40.15,40.16,40.12,40.15,161468.0,38.8236,38.8333,38.7946,38.8236,161468.0
2023-11-17 13:00:00,40.13,40.19,40.09,40.15,79289.0,38.8043,38.8623,38.7656,38.8236,79289.0
2023-11-17 13:10:00,40.15,40.19,40.13,40.19,74234.0,38.8236,38.8623,38.8043,38.8623,74234.0
2023-11-17 13:20:00,40.19,40.24,40.17,40.18,47619.0,38.8623,38.9106,38.8429,38.8526,47619.0
2023-11-17 13:30:00,40.18,40.23,40.18,40.19,31268.0,38.8526,38.901,38.8526,38.8623,31268.0
2023-11-17 13:40:00,40.19,40.23,40.18,40.19,27931.0,38.8623,38.901,38.8526,38.8623,27931.0
2023-11-17 13:50:00,40.19,40.28,40.17,40.27,45471.0,38.8623,38.9493,38.8429,38.9396,45471.0
2023-11-17 14:00:00,40.27,40.36,40.26,40.32,43481.0,38.9396,39.0267,38.93,38.988,43481.0
2023-11-17 14:10:00,40.32,40.33,40.24,40.27,63828.0,38.988,38.9977,38.9106,38.9396,63828.0
2023-11-17 14:20:00,40.26,40.31,40.21,40.23,56988.0,38.93,38.9783,38.8816,38.901,56988.0
2023-11-17 14:30:00,40.23,40.23,40.18,40.2,48309.0,38.901,38.901,38.8526,38.8719,48309.0
2023-11-17 14:40:00,40.2,40.21,40.15,40.16,42315.0,38.8719,38.8816,38.8236,38.8333,42315.0
2023-11-17 14:50:00,40.16,40.2,40.13,40.16,51537.0,38.8333,38.8719,38.8043,38.8333,51537.0
2023-11-17 15:00:00,40.16,40.17,40.13,40.15,55132.0,38.8333,38.8429,38.8043,38.8236,55132.0
2023-11-17 15:10:00,40.14,40.17,40.11,40.16,50715.0,38.8139,38.8429,38.7849,38.8333,50715.0
2023-11-17 15:20:00,40.16,40.19,40.14,40.15,70469.0,38.8333,38.8623,38.8139,38.8236,70469.0
2023-11-17 15:30:00,40.16,40.16,40.07,40.09,100889.0,38.8333,38.8333,38.7462,38.7656,100889.0
2023-11-17 15:40:00,40.09,40.17,40.07,40.14,159175.0,38.7656,38.8429,38.7462,38.8139,159175.0
2023-11-17 15:50:00,40.13,40.17,40.09,40.16,488456.0,38.8043,38.8429,38.7656,38.8333,488456.0
2023-11-20 09:30:00,40.01,40.14,39.87,39.95,236307.0,38.6882,38.8139,38.5528,38.6302,236307.0
2023-11-20 09:40:00,39.96,40.0,39.73,39.77,140799.0,38.6399,38.6786,38.4175,38.4562,140799.0
2023-11-20 09:50:00,39.76,39.78,39.53,39.62,178012.0,38.4465,38.4658,38.2241,38.3111,178012.0
2023-11-20 10:00:00,39.61,39.61,39.41,39.42,244226.0,38.3014,38.3014,38.108,38.1177,244226.0
2023-11-20 10:10:00,39.42,39.56,39.42,39.5,202215.0,38.1177,38.2531,38.1177,38.1951,202215.0
2023-11-20 10:20:00,39.5,39.5,39.21,39.32,255442.0,38.1951,38.1951,37.9147,38.021,255442.0
2023-11-20 10:30:00,39.32,39.34,39.23,39.28,198954.0,38.021,38.0404,37.934,37.9823,198954.0
2023-11-20 10:40:00,39.27,39.44,39.26,39.33,205706.0,37.9727,38.1371,37.963,38.0307,205706.0
2023-11-20 10:50:00,39.34,39.38,39.27,39.36,191258.0,38.0404,38.079,37.9727,38.0597,191258.0
2023-11-20 11:00:00,39.35,39.41,39.31,39.39,153857.0,38.05,38.108,38.0113,38.0887,153857.0
2023-11-20 11:10:00,39.4,39.52,39.4,39.43,146848.0,38.0984,38.2144,38.0984,38.1274,146848.0
2023-11-20 11:20:00,39.43,39.45,39.32,39.33,119853.0,38.1274,38.1467,38.021,38.0307,119853.0
2023-11-20 11:30:00,39.33,39.36,39.27,39.27,191202.0,38.0307,38.0597,37.9727,37.9727,191202.0
2023-11-20 11:40:00,39.27,39.33,39.2,39.3,158502.0,37.9727,38.0307,37.905,38.0017,158502.0
2023-11-20 11:50:00,39.3,39.34,39.25,39.26,119458.0,38.0017,38.0404,37.9533,37.963,119458.0
2023-11-20 12:00:00,39.26,39.31,39.24,39.25,126587.0,37.963,38.0113,37.9437,37.9533,126587.0
2023-11-20 12:10:00,39.25,39.35,39.24,39.32,87976.0,37.9533,38.05,37.9437,38.021,87976.0
2023-11-20 12:20:00,39.31,39.32,39.24,39.27,89387.0,38.0113,38.021,37.9437,37.9727,89387.0
2023-11-20 12:30:00,39.28,39.31,39.23,39.24,90711.0,37.9823,38.0113,37.934,37.9437,90711.0
2023-11-20 12:40:00,39.23,39.29,39.21,39.24,85307.0,37.934,37.992,37.9147,37.9437,85307.0
2023-11-20 12:50:00,39.24,39.35,39.22,39.33,69268.0,37.9437,38.05,37.9243,38.0307,69268.0
2023-11-20 13:00:00,39.33,39.42,39.32,39.4,77380.0,38.0307,38.1177,38.021,38.0984,77380.0
2023-11-20 13:10:00,39.39,39.45,39.36,39.44,73780.0,38.0887,38.1467,38.0597,38.1371,73780.0
2023-11-20 13:20:00,39.44,39.52,39.43,39.47,94126.0,38.1371,38.2144,38.1274,38.1661,94126.0
2023-11-20 13:30:00,39.47,39.48,39.43,39.44,59387.0,38.1661,38.1757,38.1274,38.1371,59387.0
2023-11-20 13:40:00,39.44,39.49,39.43,39.45,81802.0,38.1371,38.1854,38.1274,38.1467,81802.0
2023-11-20 13:50:00,39.45,39.45,39.37,39.39,86406.0,38.1467,38.1467,38.0694,38.0887,86406.0
2023-11-20 14:00:00,39.39,39.43,39.39,39.4,64960.0,38.0887,38.1274,38.0887,38.0984,64960.0
2023-11-20 14:10:00,39.4,39.42,39.37,39.39,72603.0,38.0984,38.1177,38.0694,38.0887,72603.0
2023-11-20 14:20:00,39.38,39.5,39.37,39.47,83660.0,38.079,38.1951,38.0694,38.1661,83660.0
2023-11-20 14:30:00,39.47,39.51,39.46,39.48,103801.0,38.1661,38.2047,38.1564,38.1757,103801.0
2023-11-20 14:40:00,39.49,39.49,39.44,39.48,67781.0,38.1854,38.1854,38.1371,38.1757,67781.0
2023-11-20 14:50:00,39.48,39.49,39.43,39.46,67423.0,38.1757,38.1854,38.1274,38.1564,67423.0
2023-11-20 15:00:00,39.46,39.48,39.44,39.47,78792.0,38.1564,38.1757,38.1371,38.1661,78792.0
2023-11-20 15:10:00,39.46,39.54,39.45,39.48,82103.0,38.1564,38.2338,38.1467,38.1757,82103.0
2023-11-20 15:20:00,39.48,39.5,39.45,39.5,82201.0,38.1757,38.1951,38.1467,38.1951,82201.0
2023-11-20 15:30:00,39.5,39.5,39.38,39.39,184926.0,38.1951,38.1951,38.079,38.0887,184926.0
2023-11-20 15:40:00,39.39,39.39,39.33,39.34,252036.0,38.0887,38.0887,38.0307,38.0404,252036.0
2023-11-20 15:50:00,39.34,39.47,39.3,39.45,747985.0,38.0404,38.1661,38.0017,38.1467,747985.0
2023-11-21 09:30:00,39.26,39.44,39.13,39.34,172268.0,37.963,38.1371,37.8373,38.0404,172268.0
2023-11-21 09:40:00,39.34,39.47,39.28,39.47,116347.0,38.0404,38.1661,37.9823,38.1661,116347.0
2023-11-21 09:50:00,39.48,39.51,39.35,39.36,111524.0,38.1757,38.2047,38.05,38.0597,111524.0
2023-11-21 10:00:00,39.35,39.47,39.28,39.3,126111.0,38.05,38.1661,37.9823,38.0017,126111.0
2023-11-21 10:10:00,39.3,39.3,39.07,39.09,173472.0,38.0017,38.0017,37.7793,37.7986,173472.0
2023-11-21 10:20:00,39.1,39.14,38.97,39.12,169089.0,37.8083,37.847,37.6826,37.8276,169089.0
2023-11-21 10:30:00,39.13,39.24,39.1,39.23,145988.0,37.8373,37.9437,37.8083,37.934,145988.0
2023-11-21 10:40:00,39.23,39.35,39.22,39.34,72515.0,37.934,38.05,37.9243,38.0404,72515.0
2023-11-21 10:50:00,39.34,39.39,39.3,39.34,93102.0,38.0404,38.0887,38.0017,38.0404,93102.0
2023-11-21 11:00:00,39.34,39.53,39.33,39.51,81165.0,38.0404,38.2241,38.0307,38.2047,81165.0
2023-11-21 11:10:00,39.51,40.25,39.46,39.76,1372232.0,38.2047,38.9203,38.1564,38.4465,1372232.0
2023-11-21 11:20:00,39.73,39.85,39.65,39.65,150363.0,38.4175,38.5335,38.3401,38.3401,150363.0
2023-11-21 11:30:00,39.65,39.74,39.62,39.73,96646.0,38.3401,38.4271,38.3111,38.4175,96646.0
2023-11-21 11:40:00,39.73,39.96,39.68,39.91,233921.0,38.4175,38.6399,38.3691,38.5915,233921.0
2023-11-21 11:50:00,39.91,40.44,39.89,40.18,516087.0,38.5915,39.104,38.5722,38.8526,516087.0
2023-11-21 12:00:00,40.18,40.2,39.99,39.99,179559.0,38.8526,38.8719,38.6689,38.6689,179559.0
2023-11-21 12:10:00,39.99,40.08,39.93,39.94,90196.0,38.6689,38.7559,38.6109,38.6205,90196.0
2023-11-21 12:20:00,39.94,40.03,39.93,40.0,64986.0,38.6205,38.7076,38.6109,38.6786,64986.0
2023-11-21 12:30:00,40.0,40.05,39.98,40.0,66098.0,38.6786,38.7269,38.6592,38.6786,66098.0
2023-11-21 12:40:00,40.0,40.11,39.99,40.11,72358.0,38.6786,38.7849,38.6689,38.7849,72358.0
2023-11-21 12:50:00,40.1,40.13,40.05,40.09,70735.0,38.7753,38.8043,38.7269,38.7656,70735.0
2023-11-21 13:00:00,40.09,40.1,40.0,40.07,84236.0,38.7656,38.7753,38.6786,38.7462,84236.0
2023-11-21 13:10:00,40.07,40.09,40.02,40.07,82552.0,38.7462,38.7656,38.6979,38.7462,82552.0
2023-11-21 13:20:00,40.07,40.1,40.04,40.05,105756.0,38.7462,38.7753,38.7172,38.7269,105756.0
2023-11-21 13:30:00,40.05,40.1,40.0,40.04,98089.0,38.7269,38.7753,38.6786,38.7172,98089.0
2023-11-21 13:40:00,40.05,40.11,40.02,40.11,96831.0,38.7269,38.7849,38.6979,38.7849,96831.0
2023-11-21 13:50:00,40.09,40.14,40.06,40.06,72853.0,38.7656,38.8139,38.7366,38.7366,72853.0
2023-11-21 14:00:00,40.07,40.12,39.99,40.04,128482.0,38.7462,38.7946,38.6689,38.7172,128482.0
2023-11-21 14:10:00,40.04,40.09,39.99,40.08,69663.0,38.7172,38.7656,38.6689,38.7559,69663.0
2023-11-21 14:20:00,40.08,40.15,40.06,40.12,91499.0,38.7559,38.8236,38.7366,38.7946,91499.0
2023-11-21 14:30:00,40.12,40.14,40.08,40.12,88500.0,38.7946,38.8139,38.7559,38.7946,88500.0
2023-11-21 14:40:00,40.12,40.12,40.0,40.02,125320.0,38.7946,38.7946,38.6786,38.6979,125320.0
2023-11-21 14:50:00,40.02,40.12,39.98,40.11,101708.0,38.6979,38.7946,38.6592,38.7849,101708.0
2023-11-21 15:00:00,40.11,40.19,40.1,40.17,149738.0,38.7849,38.8623,38.7753,38.8429,149738.0
2023-11-21 15:10:00,40.17,40.23,40.12,40.2,179866.0,38.8429,38.901,38.7946,38.8719,179866.0
2023-11-21 15:20:00,40.21,40.29,40.2,40.27,211085.0,38.8816,38.959,38.8719,38.9396,211085.0
2023-11-21 15:30:00,40.27,40.33,40.25,40.3,273661.0,38.9396,38.9977,38.9203,38.9686,273661.0
2023-11-21 15:40:00,40.3,40.36,40.27,40.32,355114.0,38.9686,39.0267,38.9396,38.988,355114.0
2023-11-21 15:50:00,40.33,40.41,40.3,40.39,1042711.0,38.9977,39.075,38.9686,39.0557,1042711.0
2023-11-22 09:30:00,40.53,41.23,40.5,41.19,260871.0,39.191,39.8679,39.162,39.8292,260871.0
2023-11-22 09:40:00,41.19,41.36,41.09,41.32,196333.0,39.8292,39.9936,39.7325,39.9549,196333.0
2023-11-22 09:50:00,41.31,41.35,41.0,41.11,151374.0,39.9453,39.984,39.6455,39.7519,151374.0
2023-11-22 10:00:00,41.11,41.28,41.07,41.15,206301.0,39.7519,39.9163,39.7132,39.7906,206301.0
2023-11-22 10:10:00,41.14,41.24,41.06,41.22,108483.0,39.7809,39.8776,39.7035,39.8582,108483.0
2023-11-22 10:20:00,41.21,41.31,41.2,41.3,131338.0,39.8486,39.9453,39.8389,39.9356,131338.0
2023-11-22 10:30:00,41.3,41.53,41.29,41.45,179068.0,39.9356,40.158,39.9259,40.0807,179068.0
2023-11-22 10:40:00,41.45,41.61,41.45,41.55,120120.0,40.0807,40.2354,40.0807,40.1773,120120.0
2023-11-22 10:50:00,41.54,41.55,41.42,41.52,125846.0,40.1677,40.1773,40.0516,40.1483,125846.0
2023-11-22 11:00:00,41.51,41.67,41.51,41.63,102442.0,40.1387,40.2934,40.1387,40.2547,102442.0
2023-11-22 11:10:00,41.62,41.72,41.57,41.58,125148.0,40.245,40.3417,40.1967,40.2064,125148.0
2023-11-22 11:20:00,41.58,41.63,41.55,41.59,79227.0,40.2064,40.2547,40.1773,40.216,79227.0
2023-11-22 11:30:00,41.59,41.72,41.59,41.71,159832.0,40.216,40.3417,40.216,40.3321,159832.0
2023-11-22 11:40:00,41.71,41.82,41.68,41.78,126996.0,40.3321,40.4384,40.3031,40.3997,126996.0
2023-11-22 11:50:00,41.78,41.86,41.76,41.84,100496.0,40.3997,40.4771,40.3804,40.4578,100496.0
2023-11-22 12:00:00,41.83,41.85,41.75,41.77,189206.0,40.4481,40.4674,40.3707,40.3901,189206.0
2023-11-22 12:10:00,41.78,41.84,41.71,41.71,130240.0,40.3997,40.4578,40.3321,40.3321,130240.0
2023-11-22 12:20:00,41.72,41.76,41.69,41.73,63782.0,40.3417,40.3804,40.3127,40.3514,63782.0
2023-11-22 12:30:00,41.73,41.79,41.7,41.75,104809.0,40.3514,40.4094,40.3224,40.3707,104809.0
2023-11-22 12:40:00,41.75,41.76,41.7,41.71,122641.0,40.3707,40.3804,40.3224,40.3321,122641.0
2023-11-22 12:50:00,41.7,41.76,41.68,41.74,60927.0,40.3224,40.3804,40.3031,40.3611,60927.0
2023-11-22 13:00:00,41.73,41.75,41.65,41.7,99470.0,40.3514,40.3707,40.274,40.3224,99470.0
2023-11-22 13:10:00,41.7,41.72,41.66,41.68,68823.0,40.3224,40.3417,40.2837,40.3031,68823.0
2023-11-22 13:20:00,41.68,41.71,41.65,41.7,73862.0,40.3031,40.3321,40.274,40.3224,73862.0
2023-11-22 13:30:00,41.7,41.76,41.68,41.73,136584.0,40.3224,40.3804,40.3031,40.3514,136584.0
2023-11-22 13:40:00,41.73,41.82,41.72,41.79,146476.0,40.3514,40.4384,40.3417,40.4094,146476.0
2023-11-22 13:50:00,41.79,41.79,41.74,41.75,85839.0,40.4094,40.4094,40.3611,40.3707,85839.0
2023-11-22 14:00:00,41.76,41.81,41.69,41.73,169371.0,40.3804,40.4288,40.3127,40.3514,169371.0
2023-11-22 14:10:00,41.73,41.73,41.61,41.71,185482.0,40.3514,40.3514,40.2354,40.3321,185482.0
2023-11-22 14:20:00,41.72,41.76,41.7,41.74,47794.0,40.3417,40.3804,40.3224,40.3611,47794.0
2023-11-22 14:30:00,41.74,41.74,41.6,41.63,84683.0,40.3611,40.3611,40.2257,40.2547,84683.0
2023-11-22 14:40:00,41.63,41.63,41.53,41.59,75088.0,40.2547,40.2547,40.158,40.216,75088.0
2023-11-22 14:50:00,41.59,41.65,41.57,41.65,140626.0,40.216,40.274,40.1967,40.274,140626.0
2023-11-22 15:00:00,41.65,41.75,41.64,41.72,116722.0,40.274,40.3707,40.2644,40.3417,116722.0
2023-11-22 15:10:00,41.72,41.73,41.68,41.72,128044.0,40.3417,40.3514,40.3031,40.3417,128044.0
2023-11-22 15:20:00,41.72,41.72,41.51,41.55,218608.0,40.3417,40.3417,40.1387,40.1773,218608.0
2023-11-22 15:30:00,41.55,41.63,41.54,41.61,165083.0,40.1773,40.2547,40.1677,40.2354,165083.0
2023-11-22 15:40:00,41.61,41.65,41.58,41.63,229059.0,40.2354,40.274,40.2064,40.2547,229059.0
2023-11-22 15:50:00,41.62,41.72,41.62,41.64,804655.0,40.245,40.3417,40.245,40.2644,804655.0
2023-11-24 09:30:00,41.67,41.79,41.38,41.58,111062.0,40.2934,40.4094,40.013,40.2064,111062.0
2023-11-24 09:40:00,41.57,41.59,41.37,41.47,84428.0,40.1967,40.216,40.0033,40.1,84428.0
2023-11-24 09:50:00,41.48,41.54,41.43,41.53,58789.0,40.1097,40.1677,40.0613,40.158,58789.0
2023-11-24 10:00:00,41.53,41.61,41.48,41.5,56595.0,40.158,40.2354,40.1097,40.129,56595.0
2023-11-24 10:10:00,41.49,41.61,41.46,41.49,54463.0,40.1193,40.2354,40.0903,40.1193,54463.0
2023-11-24 10:20:00,41.5,41.56,41.43,41.43,40528.0,40.129,40.187,40.0613,40.0613,40528.0
2023-11-24 10:30:00,41.44,41.49,41.43,41.48,42618.0,40.071,40.1193,40.0613,40.1097,42618.0
2023-11-24 10:40:00,41.48,41.56,41.48,41.5,63401.0,40.1097,40.187,40.1097,40.129,63401.0
2023-11-24 10:50:00,41.49,41.5,41.4,41.44,46859.0,40.1193,40.129,40.0323,40.071,46859.0
2023-11-24 11:00:00,41.44,41.47,41.4,41.44,43207.0,40.071,40.1,40.0323,40.071,43207.0
2023-11-24 11:10:00,41.44,41.51,41.43,41.48,46525.0,40.071,40.1387,40.0613,40.1097,46525.0
2023-11-24 11:20:00,41.48,41.59,41.48,41.52,52802.0,40.1097,40.216,40.1097,40.1483,52802.0
2023-11-24 11:30:00,41.52,41.55,41.47,41.48,37081.0,40.1483,40.1773,40.1,40.1097,37081.0
2023-11-24 11:40:00,41.48,41.52,41.45,41.45,39134.0,40.1097,40.1483,40.0807,40.0807,39134.0
2023-11-24 11:50:00,41.46,41.51,41.43,41.43,45992.0,40.0903,40.1387,40.0613,40.0613,45992.0
2023-11-24 12:00:00,41.44,41.49,41.39,41.4,61526.0,40.071,40.1193,40.0226,40.0323,61526.0
2023-11-24 12:10:00,41.4,41.44,41.35,41.38,75332.0,40.0323,40.071,39.984,40.013,75332.0
2023-11-24 12:20:00,41.38,41.42,41.32,41.33,92225.0,40.013,40.0516,39.9549,39.9646,92225.0
2023-11-24 12:30:00,41.34,41.4,41.28,41.39,143215.0,39.9743,40.0323,39.9163,40.0226,143215.0
2023-11-24 12:40:00,41.39,41.52,41.38,41.49,89428.0,40.0226,40.1483,40.013,40.1193,89428.0
2023-11-24 12:50:00,41.49,41.54,41.42,41.48,363968.0,40.1193,40.1677,40.0516,40.1097,363968.0
2023-11-27 09:30:00,41.34,41.43,40.9,40.92,179317.0,39.9743,40.0613,39.5488,39.5682,179317.0
2023-11-27 09:40:00,40.93,40.97,40.75,40.87,276815.0,39.5778,39.6165,39.4038,39.5198,276815.0
2023-11-27 09:50:00,40.86,41.1,40.8,41.07,122857.0,39.5101,39.7422,39.4521,39.7132,122857.0
2023-11-27 10:00:00,41.07,41.12,41.01,41.05,137566.0,39.7132,39.7616,39.6552,39.6939,137566.0
2023-11-27 10:10:00,41.06,41.23,41.05,41.18,85478.0,39.7035,39.8679,39.6939,39.8196,85478.0
2023-11-27 10:20:00,41.18,41.31,41.18,41.3,68222.0,39.8196,39.9453,39.8196,39.9356,68222.0
2023-11-27 10:30:00,41.31,41.4,41.3,41.37,84060.0,39.9453,40.0323,39.9356,40.0033,84060.0
2023-11-27 10:40:00,41.37,41.38,41.29,41.33,56831.0,40.0033,40.013,39.9259,39.9646,56831.0
2023-11-27 10:50:00,41.34,41.43,41.32,41.42,71467.0,39.9743,40.0613,39.9549,40.0516,71467.0
2023-11-27 11:00:00,41.42,41.49,41.37,41.46,74914.0,40.0516,40.1193,40.0033,40.0903,74914.0
2023-11-27 11:10:00,41.45,41.47,41.4,41.44,67914.0,40.0807,40.1,40.0323,40.071,67914.0
2023-11-27 11:20:00,41.44,41.58,41.43,41.55,74108.0,40.071,40.2064,40.0613,40.1773,74108.0
2023-11-27 11:30:00,41.55,41.56,41.5,41.53,48046.0,40.1773,40.187,40.129,40.158,48046.0
2023-11-27 11:40:00,41.53,41.58,41.51,41.52,26544.0,40.158,40.2064,40.1387,40.1483,26544.0
2023-11-27 11:50:00,41.52,41.58,41.49,41.5,52942.0,40.1483,40.2064,40.1193,40.129,52942.0
2023-11-27 12:00:00,41.5,41.53,41.46,41.53,55410.0,40.129,40.158,40.0903,40.158,55410.0
2023-11-27 12:10:00,41.52,41.57,41.5,41.52,57663.0,40.1483,40.1967,40.129,40.1483,57663.0
2023-11-27 12:20:00,41.51,41.51,41.43,41.48,50418.0,40.1387,40.1387,40.0613,40.1097,50418.0
2023-11-27 12:30:00,41.48,41.49,41.45,41.47,26530.0,40.1097,40.1193,40.0807,40.1,26530.0
2023-11-27 12:40:00,41.47,41.49,41.43,41.45,41469.0,40.1,40.1193,40.0613,40.0807,41469.0
2023-11-27 12:50:00,41.44,41.47,41.4,41.46,48174.0,40.071,40.1,40.0323,40.0903,48174.0
2023-11-27 13:00:00,41.45,41.47,41.39,41.46,42692.0,40.0807,40.1,40.0226,40.0903,42692.0
2023-11-27 13:10:00,41.47,41.54,41.46,41.49,54540.0,40.1,40.1677,40.0903,40.1193,54540.0
2023-11-27 13:20:00,41.48,41.5,41.43,41.48,39465.0,40.1097,40.129,40.0613,40.1097,39465.0
2023-11-27 13:30:00,41.48,41.48,41.43,41.45,51022.0,40.1097,40.1097,40.0613,40.0807,51022.0
2023-11-27 13:40:00,41.45,41.45,41.38,41.39,39078.0,40.0807,40.0807,40.013,40.0226,39078.0
2023-11-27 13:50:00,41.39,41.46,41.39,41.44,40103.0,40.0226,40.0903,40.0226,40.071,40103.0
2023-11-27 14:00:00,41.45,41.47,41.42,41.44,36852.0,40.0807,40.1,40.0516,40.071,36852.0
2023-11-27 14:10:00,41.44,41.5,41.44,41.48,31713.0,40.071,40.129,40.071,40.1097,31713.0
2023-11-27 14:20:00,41.48,41.51,41.45,41.51,41514.0,40.1097,40.1387,40.0807,40.1387,41514.0
2023-11-27 14:30:00,41.51,41.52,41.46,41.47,61419.0,40.1387,40.1483,40.0903,40.1,61419.0
2023-11-27 14:40:00,41.47,41.47,41.36,41.41,59271.0,40.1,40.1,39.9936,40.042,59271.0
2023-11-27 14:50:00,41.4,41.45,41.4,41.45,47602.0,40.0323,40.0807,40.0323,40.0807,47602.0
2023-11-27 15:00:00,41.45,41.45,41.41,41.44,54941.0,40.0807,40.0807,40.042,40.071,54941.0
2023-11-27 15:10:00,41.44,41.48,41.4,41.47,74075.0,40.071,40.1097,40.0323,40.1,74075.0
2023-11-27 15:20:00,41.47,41.5,41.43,41.45,58476.0,40.1,40.129,40.0613,40.0807,58476.0
2023-11-27 15:30:00,41.45,41.46,41.38,41.42,135851.0,40.0807,40.0903,40.013,40.0516,135851.0
2023-11-27 15:40:00,41.43,41.45,41.38,41.38,122125.0,40.0613,40.0807,40.013,40.013,122125.0
2023-11-27 15:50:00,41.38,41.43,41.34,41.36,551242.0,40.013,40.0613,39.9743,39.9936,551242.0
2023-11-28 09:30:00,40.98,41.22,40.93,41.14,198207.0,39.6262,39.8582,39.5778,39.7809,198207.0
2023-11-28 09:40:00,41.14,41.42,41.12,41.35,131328.0,39.7809,40.0516,39.7616,39.984,131328.0
2023-11-28 09:50:00,41.34,41.37,41.23,41.26,129260.0,39.9743,40.0033,39.8679,39.8969,129260.0
2023-11-28 10:00:00,41.26,41.26,41.08,41.18,141760.0,39.8969,39.8969,39.7229,39.8196,141760.0
2023-11-28 10:10:00,41.19,41.24,41.17,41.22,72250.0,39.8292,39.8776,39.8099,39.8582,72250.0
2023-11-28 10:20:00,41.21,41.31,41.18,41.2,71867.0,39.8486,39.9453,39.8196,39.8389,71867.0
2023-11-28 10:30:00,41.2,41.25,41.18,41.25,69743.0,39.8389,39.8873,39.8196,39.8873,69743.0
2023-11-28 10:40:00,41.25,41.43,41.25,41.25,73909.0,39.8873,40.0613,39.8873,39.8873,73909.0
2023-11-28 10:50:00,41.25,41.33,41.17,41.21,104883.0,39.8873,39.9646,39.8099,39.8486,104883.0
2023-11-28 11:00:00,41.22,41.28,41.19,41.26,58616.0,39.8582,39.9163,39.8292,39.8969,58616.0
2023-11-28 11:10:00,41.26,41.36,41.2,41.34,137596.0,39.8969,39.9936,39.8389,39.9743,137596.0
2023-11-28 11:20:00,41.33,41.41,41.32,41.4,84772.0,39.9646,40.042,39.9549,40.0323,84772.0
2023-11-28 11:30:00,41.4,41.52,41.38,41.44,90080.0,40.0323,40.1483,40.013,40.071,90080.0
2023-11-28 11:40:00,41.44,41.56,41.43,41.52,70308.0,40.071,40.187,40.0613,40.1483,70308.0
2023-11-28 11:50:00,41.51,41.54,41.48,41.52,56727.0,40.1387,40.1677,40.1097,40.1483,56727.0
2023-11-28 12:00:00,41.52,41.54,41.44,41.48,43731.0,40.1483,40.1677,40.071,40.1097,43731.0
2023-11-28 12:10:00,41.49,41.53,41.45,41.47,57565.0,40.1193,40.158,40.0807,40.1,57565.0
2023-11-28 12:20:00,41.47,41.53,41.45,41.51,37114.0,40.1,40.158,40.0807,40.1387,37114.0
2023-11-28 12:30:00,41.5,41.53,41.42,41.52,36147.0,40.129,40.158,40.0516,40.1483,36147.0
2023-11-28 12:40:00,41.52,41.53,41.43,41.45,40441.0,40.1483,40.158,40.0613,40.0807,40441.0
2023-11-28 12:50:00,41.45,41.47,41.39,41.41,93441.0,40.0807,40.1,40.0226,40.042,93441.0
2023-11-28 13:00:00,41.41,41.41,41.25,41.3,60829.0,40.042,40.042,39.8873,39.9356,60829.0
2023-11-28 13:10:00,41.3,41.3,41.22,41.26,43450.0,39.9356,39.9356,39.8582,39.8969,43450.0
2023-11-28 13:20:00,41.26,41.39,41.22,41.39,69678.0,39.8969,40.0226,39.8582,40.0226,69678.0
2023-11-28 13:30:00,41.39,41.39,41.32,41.34,37971.0,40.0226,40.0226,39.9549,39.9743,37971.0
2023-11-28 13:40:00,41.33,41.36,41.31,41.36,31561.0,39.9646,39.9936,39.9453,39.9936,31561.0
2023-11-28 13:50:00,41.36,41.39,41.24,41.24,55188.0,39.9936,40.0226,39.8776,39.8776,55188.0
2023-11-28 14:00:00,41.24,41.26,41.21,41.23,66485.0,39.8776,39.8969,39.8486,39.8679,66485.0
2023-11-28 14:10:00,41.22,41.26,41.15,41.15,63653.0,39.8582,39.8969,39.7906,39.7906,63653.0
2023-11-28 14:20:00,41.16,41.22,41.15,41.17,45101.0,39.8002,39.8582,39.7906,39.8099,45101.0
2023-11-28 14:30:00,41.18,41.23,41.13,41.22,101360.0,39.8196,39.8679,39.7712,39.8582,101360.0
2023-11-28 14:40:00,41.22,41.26,41.19,41.25,117433.0,39.8582,39.8969,39.8292,39.8873,117433.0
2023-11-28 14:50:00,41.26,41.28,41.21,41.23,111933.0,39.8969,39.9163,39.8486,39.8679,111933.0
2023-11-28 15:00:00,41.23,41.24,41.15,41.16,131218.0,39.8679,39.8776,39.7906,39.8002,131218.0
2023-11-28 15:10:00,41.16,41.21,41.12,41.2,149834.0,39.8002,39.8486,39.7616,39.8389,149834.0
2023-11-28 15:20:00,41.2,41.2,41.13,41.16,106587.0,39.8389,39.8389,39.7712,39.8002,106587.0
2023-11-28 15:30:00,41.16,41.18,41.13,41.14,221942.0,39.8002,39.8196,39.7712,39.7809,221942.0
2023-11-28 15:40:00,41.15,41.2,41.1,41.14,410840.0,39.7906,39.8389,39.7422,39.7809,410840.0
2023-11-28 15:50:00,41.14,41.18,41.07,41.12,685657.0,39.7809,39.8196,39.7132,39.7616,685657.0
2023-11-29 09:30:00,41.37,41.4,41.14,41.16,125347.0,40.0033,40.0323,39.7809,39.8002,125347.0
2023-11-29 09:40:00,41.15,41.27,41.1,41.27,117667.0,39.7906,39.9066,39.7422,39.9066,117667.0
2023-11-29 09:50:00,41.27,41.43,41.23,41.32,190350.0,39.9066,40.0613,39.8679,39.9549,190350.0
2023-11-29 10:00:00,41.32,41.34,41.1,41.1,106160.0,39.9549,39.9743,39.7422,39.7422,106160.0
2023-11-29 10:10:00,41.1,41.11,40.99,41.02,139317.0,39.7422,39.7519,39.6358,39.6649,139317.0
2023-11-29 10:20:00,41.02,41.08,40.99,41.03,127342.0,39.6649,39.7229,39.6358,39.6745,127342.0
2023-11-29 10:30:00,41.03,41.04,40.89,40.9,104709.0,39.6745,39.6842,39.5392,39.5488,104709.0
2023-11-29 10:40:00,40.9,40.91,40.83,40.86,161906.0,39.5488,39.5585,39.4811,39.5101,161906.0
2023-11-29 10:50:00,40.87,41.01,40.86,40.93,157577.0,39.5198,39.6552,39.5101,39.5778,157577.0
2023-11-29 11:00:00,40.92,41.0,40.9,40.95,81455.0,39.5682,39.6455,39.5488,39.5972,81455.0
2023-11-29 11:10:00,40.95,40.95,40.76,40.83,77804.0,39.5972,39.5972,39.4134,39.4811,77804.0
2023-11-29 11:20:00,40.82,40.91,40.76,40.85,204598.0,39.4715,39.5585,39.4134,39.5005,204598.0
2023-11-29 11:30:00,40.86,41.0,40.83,40.91,134526.0,39.5101,39.6455,39.4811,39.5585,134526.0
2023-11-29 11:40:00,40.9,40.95,40.88,40.94,142247.0,39.5488,39.5972,39.5295,39.5875,142247.0
2023-11-29 11:50:00,40.93,40.96,40.89,40.94,69451.0,39.5778,39.6068,39.5392,39.5875,69451.0
2023-11-29 12:00:00,40.95,41.01,40.87,41.0,145764.0,39.5972,39.6552,39.5198,39.6455,145764.0
2023-11-29 12:10:00,41.0,41.01,40.96,40.97,61316.0,39.6455,39.6552,39.6068,39.6165,61316.0
2023-11-29 12:20:00,40.97,40.97,40.88,40.95,60092.0,39.6165,39.6165,39.5295,39.5972,60092.0
2023-11-29 12:30:00,40.95,40.99,40.93,40.93,75134.0,39.5972,39.6358,39.5778,39.5778,75134.0
2023-11-29 12:40:00,40.93,40.98,40.92,40.95,115059.0,39.5778,39.6262,39.5682,39.5972,115059.0
2023-11-29 12:50:00,40.95,41.03,40.94,41.01,89618.0,39.5972,39.6745,39.5875,39.6552,89618.0
2023-11-29 13:00:00,41.02,41.02,40.87,40.9,186158.0,39.6649,39.6649,39.5198,39.5488,186158.0
2023-11-29 13:10:00,40.9,40.9,40.83,40.87,86126.0,39.5488,39.5488,39.4811,39.5198,86126.0
2023-11-29 13:20:00,40.87,40.97,40.85,40.96,54732.0,39.5198,39.6165,39.5005,39.6068,54732.0
2023-11-29 13:30:00,40.96,41.0,40.94,40.98,69160.0,39.6068,39.6455,39.5875,39.6262,69160.0
2023-11-29 13:40:00,40.98,41.01,40.94,40.95,63108.0,39.6262,39.6552,39.5875,39.5972,63108.0
2023-11-29 13:50:00,40.96,40.97,40.88,40.89,114772.0,39.6068,39.6165,39.5295,39.5392,114772.0
2023-11-29 14:00:00,40.89,40.9,40.83,40.86,93690.0,39.5392,39.5488,39.4811,39.5101,93690.0
2023-11-29 14:10:00,40.86,40.95,40.84,40.93,107462.0,39.5101,39.5972,39.4908,39.5778,107462.0
2023-11-29 14:20:00,40.93,40.97,40.9,40.95,83723.0,39.5778,39.6165,39.5488,39.5972,83723.0
2023-11-29 14:30:00,40.94,40.95,40.83,40.84,93477.0,39.5875,39.5972,39.4811,39.4908,93477.0
2023-11-29 14:40:00,40.83,40.84,40.78,40.79,93173.0,39.4811,39.4908,39.4328,39.4425,93173.0
2023-11-29 14:50:00,40.78,40.86,40.76,40.83,100047.0,39.4328,39.5101,39.4134,39.4811,100047.0
2023-11-29 15:00:00,40.82,40.82,40.75,40.79,99729.0,39.4715,39.4715,39.4038,39.4425,99729.0
2023-11-29 15:10:00,40.78,40.8,40.74,40.76,100186.0,39.4328,39.4521,39.3941,39.4134,100186.0
2023-11-29 15:20:00,40.76,40.76,40.68,40.72,107940.0,39.4134,39.4134,39.3361,39.3748,107940.0
2023-11-29 15:30:00,40.71,40.74,40.66,40.67,148260.0,39.3651,39.3941,39.3168,39.3264,148260.0
2023-11-29 15:40:00,40.68,40.72,40.65,40.66,170449.0,39.3361,39.3748,39.3071,39.3168,170449.0
2023-11-29 15:50:00,40.66,40.68,40.58,40.62,699740.0,39.3168,39.3361,39.2394,39.2781,699740.0
2023-11-30 09:30:00,40.66,40.7,40.31,40.34,170604.0,39.5564,39.5953,39.2159,39.2451,170604.0
2023-11-30 09:40:00,40.34,40.43,40.18,40.43,128073.0,39.2451,39.3327,39.0895,39.3327,128073.0
2023-11-30 09:50:00,40.45,40.54,40.45,40.51,185455.0,39.3521,39.4397,39.3521,39.4105,185455.0
2023-11-30 10:00:00,40.51,40.51,40.32,40.43,94787.0,39.4105,39.4105,39.2257,39.3327,94787.0
2023-11-30 10:10:00,40.43,40.44,40.34,40.36,79469.0,39.3327,39.3424,39.2451,39.2646,79469.0
2023-11-30 10:20:00,40.36,40.39,40.29,40.32,79129.0,39.2646,39.2938,39.1965,39.2257,79129.0
2023-11-30 10:30:00,40.32,40.4,40.21,40.23,143642.0,39.2257,39.3035,39.1186,39.1381,143642.0
2023-11-30 10:40:00,40.23,40.33,40.18,40.32,97465.0,39.1381,39.2354,39.0895,39.2257,97465.0
2023-11-30 10:50:00,40.32,40.45,40.3,40.41,103951.0,39.2257,39.3521,39.2062,39.3132,103951.0
2023-11-30 11:00:00,40.41,40.47,40.38,40.41,152515.0,39.3132,39.3716,39.284,39.3132,152515.0
2023-11-30 11:10:00,40.41,40.46,40.35,40.36,106595.0,39.3132,39.3619,39.2548,39.2646,106595.0
2023-11-30 11:20:00,40.35,40.43,40.34,40.38,121589.0,39.2548,39.3327,39.2451,39.284,121589.0
2023-11-30 11:30:00,40.39,40.39,40.33,40.37,45840.0,39.2938,39.2938,39.2354,39.2743,45840.0
2023-11-30 11:40:00,40.36,40.44,40.33,40.43,216185.0,39.2646,39.3424,39.2354,39.3327,216185.0
2023-11-30 11:50:00,40.43,40.46,40.36,40.39,73808.0,39.3327,39.3619,39.2646,39.2938,73808.0
2023-11-30 12:00:00,40.39,40.48,40.37,40.46,108644.0,39.2938,39.3813,39.2743,39.3619,108644.0
2023-11-30 12:10:00,40.46,40.46,40.4,40.44,62559.0,39.3619,39.3619,39.3035,39.3424,62559.0
2023-11-30 12:20:00,40.44,40.51,40.41,40.51,57270.0,39.3424,39.4105,39.3132,39.4105,57270.0
2023-11-30 12:30:00,40.51,40.64,40.5,40.64,145932.0,39.4105,39.537,39.4008,39.537,145932.0
2023-11-30 12:40:00,40.64,40.67,40.57,40.65,206753.0,39.537,39.5662,39.4689,39.5467,206753.0
2023-11-30 12:50:00,40.64,40.69,40.6,40.68,140381.0,39.537,39.5856,39.4981,39.5759,140381.0
2023-11-30 13:00:00,40.67,40.75,40.67,40.7,167666.0,39.5662,39.644,39.5662,39.5953,167666.0
2023-11-30 13:10:00,40.7,40.8,40.7,40.79,183499.0,39.5953,39.6926,39.5953,39.6829,183499.0
2023-11-30 13:20:00,40.8,40.9,40.78,40.84,155875.0,39.6926,39.7899,39.6732,39.7315,155875.0
2023-11-30 13:30:00,40.85,40.86,40.78,40.83,92648.0,39.7413,39.751,39.6732,39.7218,92648.0
2023-11-30 13:40:00,40.83,40.86,40.79,40.8,84314.0,39.7218,39.751,39.6829,39.6926,84314.0
2023-11-30 13:50:00,40.8,40.81,40.73,40.78,89460.0,39.6926,39.7024,39.6245,39.6732,89460.0
2023-11-30 14:00:00,40.78,40.82,40.74,40.8,53520.0,39.6732,39.7121,39.6343,39.6926,53520.0
2023-11-30 14:10:00,40.81,40.92,40.78,40.87,162955.0,39.7024,39.8094,39.6732,39.7607,162955.0
2023-11-30 14:20:00,40.86,40.92,40.84,40.88,73250.0,39.751,39.8094,39.7315,39.7705,73250.0
2023-11-30 14:30:00,40.89,40.92,40.85,40.91,78423.0,39.7802,39.8094,39.7413,39.7996,78423.0
2023-11-30 14:40:00,40.91,40.98,40.9,40.98,56108.0,39.7996,39.8677,39.7899,39.8677,56108.0
2023-11-30 14:50:00,40.98,40.98,40.88,40.9,76288.0,39.8677,39.8677,39.7705,39.7899,76288.0
2023-11-30 15:00:00,40.9,40.93,40.73,40.8,158733.0,39.7899,39.8191,39.6245,39.6926,158733.0
2023-11-30 15:10:00,40.81,40.85,40.68,40.7,126460.0,39.7024,39.7413,39.5759,39.5953,126460.0
2023-11-30 15:20:00,40.7,40.75,40.67,40.71,136024.0,39.5953,39.644,39.5662,39.6051,136024.0
2023-11-30 15:30:00,40.71,40.86,40.69,40.86,127056.0,39.6051,39.751,39.5856,39.751,127056.0
2023-11-30 15:40:00,40.86,40.88,40.76,40.77,246034.0,39.751,39.7705,39.6537,39.6634,246034.0
2023-11-30 15:50:00,40.78,41.03,40.78,40.99,1009543.0,39.6732,39.9164,39.6732,39.8775,1009543.0
2023-12-01 09:30:00,40.99,41.01,40.67,40.68,104837.0,39.8775,39.8969,39.5662,39.5759,104837.0
2023-12-01 09:40:00,40.69,40.79,40.6,40.7,96101.0,39.5856,39.6829,39.4981,39.5953,96101.0
2023-12-01 09:50:00,40.7,40.82,40.61,40.79,82551.0,39.5953,39.7121,39.5078,39.6829,82551.0
2023-12-01 10:00:00,40.8,40.95,40.8,40.91,84699.0,39.6926,39.8386,39.6926,39.7996,84699.0
2023-12-01 10:10:00,40.9,40.9,40.77,40.85,69283.0,39.7899,39.7899,39.6634,39.7413,69283.0
2023-12-01 10:20:00,40.86,40.92,40.85,40.88,63995.0,39.751,39.8094,39.7413,39.7705,63995.0
2023-12-01 10:30:00,40.87,40.93,40.81,40.91,83497.0,39.7607,39.8191,39.7024,39.7996,83497.0
2023-12-01 10:40:00,40.91,40.95,40.86,40.93,54722.0,39.7996,39.8386,39.751,39.8191,54722.0
2023-12-01 10:50:00,40.93,40.94,40.88,40.89,53135.0,39.8191,39.8288,39.7705,39.7802,53135.0
2023-12-01 11:00:00,40.88,40.94,40.8,40.94,97231.0,39.7705,39.8288,39.6926,39.8288,97231.0
2023-12-01 11:10:00,40.94,41.16,40.94,41.13,65615.0,39.8288,40.0429,39.8288,40.0137,65615.0
2023-12-01 11:20:00,41.14,41.25,41.1,41.23,58388.0,40.0234,40.1304,39.9845,40.111,58388.0
2023-12-01 11:30:00,41.23,41.26,41.17,41.25,73652.0,40.111,40.1401,40.0526,40.1304,73652.0
2023-12-01 11:40:00,41.25,41.52,41.24,41.51,174277.0,40.1304,40.3931,40.1207,40.3834,174277.0
2023-12-01 11:50:00,41.5,41.63,41.48,41.52,154700.0,40.3736,40.5001,40.3542,40.3931,154700.0
2023-12-01 12:00:00,41.52,41.56,41.49,41.52,65859.0,40.3931,40.432,40.3639,40.3931,65859.0
2023-12-01 12:10:00,41.52,41.62,41.48,41.48,71675.0,40.3931,40.4904,40.3542,40.3542,71675.0
2023-12-01 12:20:00,41.48,41.55,41.44,41.54,74858.0,40.3542,40.4223,40.3153,40.4125,74858.0
2023-12-01 12:30:00,41.53,41.66,41.52,41.59,71044.0,40.4028,40.5293,40.3931,40.4612,71044.0
2023-12-01 12:40:00,41.59,41.66,41.53,41.66,79563.0,40.4612,40.5293,40.4028,40.5293,79563.0
2023-12-01 12:50:00,41.65,41.7,41.6,41.68,156845.0,40.5196,40.5682,40.4709,40.5487,156845.0
2023-12-01 13:00:00,41.68,41.71,41.64,41.7,62815.0,40.5487,40.5779,40.5098,40.5682,62815.0
2023-12-01 13:10:00,41.69,41.73,41.66,41.71,61369.0,40.5585,40.5974,40.5293,40.5779,61369.0
2023-12-01 13:20:00,41.72,41.76,41.69,41.75,57265.0,40.5877,40.6266,40.5585,40.6168,57265.0
2023-12-01 13:30:00,41.75,41.78,41.7,41.73,80520.0,40.6168,40.646,40.5682,40.5974,80520.0
2023-12-01 13:40:00,41.73,41.75,41.63,41.64,63052.0,40.5974,40.6168,40.5001,40.5098,63052.0
2023-12-01 13:50:00,41.63,41.77,41.63,41.76,54302.0,40.5001,40.6363,40.5001,40.6266,54302.0
2023-12-01 14:00:00,41.75,41.87,41.74,41.84,58658.0,40.6168,40.7336,40.6071,40.7044,58658.0
2023-12-01 14:10:00,41.84,41.89,41.8,41.8,53745.0,40.7044,40.753,40.6655,40.6655,53745.0
2023-12-01 14:20:00,41.8,41.83,41.74,41.77,72361.0,40.6655,40.6947,40.6071,40.6363,72361.0
2023-12-01 14:30:00,41.76,41.79,41.72,41.77,61686.0,40.6266,40.6558,40.5877,40.6363,61686.0
2023-12-01 14:40:00,41.77,41.77,41.71,41.73,54252.0,40.6363,40.6363,40.5779,40.5974,54252.0
2023-12-01 14:50:00,41.73,41.79,41.72,41.78,52244.0,40.5974,40.6558,40.5877,40.646,52244.0
2023-12-01 15:00:00,41.77,41.81,41.72,41.75,86081.0,40.6363,40.6752,40.5877,40.6168,86081.0
2023-12-01 15:10:00,41.75,41.81,41.74,41.8,92683.0,40.6168,40.6752,40.6071,40.6655,92683.0
2023-12-01 15:20:00,41.79,41.82,41.68,41.7,139284.0,40.6558,40.6849,40.5487,40.5682,139284.0
2023-12-01 15:30:00,41.7,41.74,41.63,41.64,286700.0,40.5682,40.6071,40.5001,40.5098,286700.0
2023-12-01 15:40:00,41.64,41.69,41.59,41.67,198322.0,40.5098,40.5585,40.4612,40.539,198322.0
2023-12-01 15:50:00,41.66,41.74,41.62,41.74,750592.0,40.5293,40.6071,40.4904,40.6071,750592.0
2023-12-04 09:30:00,41.57,41.79,41.5,41.79,107326.0,40.4417,40.6558,40.3736,40.6558,107326.0
2023-12-04 09:40:00,41.8,42.08,41.78,42.0,129992.0,40.6655,40.9379,40.646,40.8601,129992.0
2023-12-04 09:50:00,42.0,42.0,41.74,41.8,81622.0,40.8601,40.8601,40.6071,40.6655,81622.0
2023-12-04 10:00:00,41.8,41.94,41.8,41.93,79702.0,40.6655,40.8017,40.6655,40.792,79702.0
2023-12-04 10:10:00,41.93,41.95,41.81,41.82,70331.0,40.792,40.8114,40.6752,40.6849,70331.0
2023-12-04 10:20:00,41.82,41.83,41.67,41.68,60880.0,40.6849,40.6947,40.539,40.5487,60880.0
2023-12-04 10:30:00,41.67,41.68,41.57,41.62,80134.0,40.539,40.5487,40.4417,40.4904,80134.0
2023-12-04 10:40:00,41.63,41.66,41.54,41.58,90930.0,40.5001,40.5293,40.4125,40.4515,90930.0
2023-12-04 10:50:00,41.58,41.58,41.42,41.49,87902.0,40.4515,40.4515,40.2958,40.3639,87902.0
2023-12-04 11:00:00,41.48,41.49,41.39,41.45,82157.0,40.3542,40.3639,40.2666,40.325,82157.0
2023-12-04 11:10:00,41.45,41.57,41.4,41.55,54832.0,40.325,40.4417,40.2763,40.4223,54832.0
2023-12-04 11:20:00,41.55,41.6,41.51,41.57,80434.0,40.4223,40.4709,40.3834,40.4417,80434.0
2023-12-04 11:30:00,41.55,41.55,41.45,41.55,98800.0,40.4223,40.4223,40.325,40.4223,98800.0
2023-12-04 11:40:00,41.56,41.62,41.55,41.61,72188.0,40.432,40.4904,40.4223,40.4806,72188.0
2023-12-04 11:50:00,41.6,41.68,41.6,41.67,55627.0,40.4709,40.5487,40.4709,40.539,55627.0
2023-12-04 12:00:00,41.68,41.78,41.68,41.76,58104.0,40.5487,40.646,40.5487,40.6266,58104.0
2023-12-04 12:10:00,41.76,41.77,41.74,41.76,51827.0,40.6266,40.6363,40.6071,40.6266,51827.0
2023-12-04 12:20:00,41.77,41.78,41.67,41.74,78796.0,40.6363,40.646,40.539,40.6071,78796.0
2023-12-04 12:30:00,41.73,41.78,41.71,41.72,79029.0,40.5974,40.646,40.5779,40.5877,79029.0
2023-12-04 12:40:00,41.71,41.78,41.68,41.75,45848.0,40.5779,40.646,40.5487,40.6168,45848.0
2023-12-04 12:50:00,41.75,41.78,41.72,41.74,51308.0,40.6168,40.646,40.5877,40.6071,51308.0
2023-12-04 13:00:00,41.74,41.74,41.65,41.68,65579.0,40.6071,40.6071,40.5196,40.5487,65579.0
2023-12-04 13:10:00,41.68,41.7,41.58,41.61,66856.0,40.5487,40.5682,40.4515,40.4806,66856.0
2023-12-04 13:20:00,41.61,41.62,41.5,41.51,59004.0,40.4806,40.4904,40.3736,40.3834,59004.0
2023-12-04 13:30:00,41.51,41.53,41.47,41.5,80551.0,40.3834,40.4028,40.3444,40.3736,80551.0
2023-12-04 13:40:00,41.5,41.56,41.48,41.48,52077.0,40.3736,40.432,40.3542,40.3542,52077.0
2023-12-04 13:50:00,41.48,41.57,41.48,41.57,37337.0,40.3542,40.4417,40.3542,40.4417,37337.0
2023-12-04 14:00:00,41.57,41.59,41.49,41.53,93145.0,40.4417,40.4612,40.3639,40.4028,93145.0
2023-12-04 14:10:00,41.53,41.6,41.52,41.58,78948.0,40.4028,40.4709,40.3931,40.4515,78948.0
2023-12-04 14:20:00,41.59,41.6,41.51,41.55,78401.0,40.4612,40.4709,40.3834,40.4223,78401.0
2023-12-04 14:30:00,41.55,41.6,41.52,41.54,77457.0,40.4223,40.4709,40.3931,40.4125,77457.0
2023-12-04 14:40:00,41.53,41.56,41.51,41.53,53406.0,40.4028,40.432,40.3834,40.4028,53406.0
2023-12-04 14:50:00,41.52,41.54,41.48,41.48,80882.0,40.3931,40.4125,40.3542,40.3542,80882.0
2023-12-04 15:00:00,41.5,41.55,41.47,41.5,66927.0,40.3736,40.4223,40.3444,40.3736,66927.0
2023-12-04 15:10:00,41.5,41.51,41.43,41.48,71724.0,40.3736,40.3834,40.3055,40.3542,71724.0
2023-12-04 15:20:00,41.49,41.5,41.42,41.44,72787.0,40.3639,40.3736,40.2958,40.3153,72787.0
2023-12-04 15:30:00,41.45,41.48,41.4,41.44,110140.0,40.325,40.3542,40.2763,40.3153,110140.0
2023-12-04 15:40:00,41.44,41.52,41.41,41.5,191598.0,40.3153,40.3931,40.2861,40.3736,191598.0
2023-12-04 15:50:00,41.51,41.64,41.5,41.62,565903.0,40.3834,40.5098,40.3736,40.4904,565903.0
2023-12-05 09:30:00,41.3,41.4,41.12,41.18,95359.0,40.1791,40.2763,40.0039,40.0623,95359.0
2023-12-05 09:40:00,41.18,41.28,40.99,41.24,112500.0,40.0623,40.1596,39.8775,40.1207,112500.0
2023-12-05 09:50:00,41.24,41.28,41.13,41.21,81480.0,40.1207,40.1596,40.0137,40.0915,81480.0
2023-12-05 10:00:00,41.22,41.5,41.22,41.5,113979.0,40.1012,40.3736,40.1012,40.3736,113979.0
2023-12-05 10:10:00,41.5,41.55,41.35,41.43,84665.0,40.3736,40.4223,40.2277,40.3055,84665.0
2023-12-05 10:20:00,41.42,41.55,41.41,41.52,99759.0,40.2958,40.4223,40.2861,40.3931,99759.0
2023-12-05 10:30:00,41.52,41.56,41.46,41.48,154177.0,40.3931,40.432,40.3347,40.3542,154177.0
2023-12-05 10:40:00,41.48,41.52,41.39,41.42,67929.0,40.3542,40.3931,40.2666,40.2958,67929.0
2023-12-05 10:50:00,41.41,41.59,41.38,41.56,83874.0,40.2861,40.4612,40.2569,40.432,83874.0
2023-12-05 11:00:00,41.55,41.75,41.55,41.69,100827.0,40.4223,40.6168,40.4223,40.5585,100827.0
2023-12-05 11:10:00,41.69,41.7,41.56,41.57,74092.0,40.5585,40.5682,40.432,40.4417,74092.0
2023-12-05 11:20:00,41.56,41.69,41.55,41.66,97645.0,40.432,40.5585,40.4223,40.5293,97645.0
2023-12-05 11:30:00,41.67,41.76,41.66,41.73,48358.0,40.539,40.6266,40.5293,40.5974,48358.0
2023-12-05 11:40:00,41.73,41.76,41.67,41.69,41926.0,40.5974,40.6266,40.539,40.5585,41926.0
2023-12-05 11:50:00,41.69,41.71,41.55,41.63,38338.0,40.5585,40.5779,40.4223,40.5001,38338.0
2023-12-05 12:00:00,41.63,41.71,41.62,41.69,40215.0,40.5001,40.5779,40.4904,40.5585,40215.0
2023-12-05 12:10:00,41.69,41.74,41.67,41.67,48297.0,40.5585,40.6071,40.539,40.539,48297.0
2023-12-05 12:20:00,41.66,41.71,41.62,41.67,53489.0,40.5293,40.5779,40.4904,40.539,53489.0
2023-12-05 12:30:00,41.68,41.68,41.57,41.6,40937.0,40.5487,40.5487,40.4417,40.4709,40937.0
2023-12-05 12:40:00,41.6,41.64,41.5,41.57,55129.0,40.4709,40.5098,40.3736,40.4417,55129.0
2023-12-05 12:50:00,41.56,41.57,41.46,41.5,57192.0,40.432,40.4417,40.3347,40.3736,57192.0
2023-12-05 13:00:00,41.5,41.54,41.47,41.48,46047.0,40.3736,40.4125,40.3444,40.3542,46047.0
2023-12-05 13:10:00,41.48,41.5,41.43,41.46,48064.0,40.3542,40.3736,40.3055,40.3347,48064.0
2023-12-05 13:20:00,41.47,41.48,41.38,41.41,48499.0,40.3444,40.3542,40.2569,40.2861,48499.0
2023-12-05 13:30:00,41.4,41.41,41.33,41.38,38622.0,40.2763,40.2861,40.2082,40.2569,38622.0
2023-12-05 13:40:00,41.39,41.42,41.34,41.4,39822.0,40.2666,40.2958,40.218,40.2763,39822.0
2023-12-05 13:50:00,41.39,41.47,41.38,41.47,33695.0,40.2666,40.3444,40.2569,40.3444,33695.0
2023-12-05 14:00:00,41.47,41.48,41.44,41.46,41719.0,40.3444,40.3542,40.3153,40.3347,41719.0
2023-12-05 14:10:00,41.47,41.51,41.44,41.51,40075.0,40.3444,40.3834,40.3153,40.3834,40075.0
2023-12-05 14:20:00,41.5,41.56,41.49,41.55,51257.0,40.3736,40.432,40.3639,40.4223,51257.0
2023-12-05 14:30:00,41.55,41.56,41.46,41.47,44224.0,40.4223,40.432,40.3347,40.3444,44224.0
2023-12-05 14:40:00,41.48,41.49,41.42,41.45,32602.0,40.3542,40.3639,40.2958,40.325,32602.0
2023-12-05 14:50:00,41.45,41.53,41.44,41.53,37969.0,40.325,40.4028,40.3153,40.4028,37969.0
2023-12-05 15:00:00,41.52,41.54,41.48,41.51,50820.0,40.3931,40.4125,40.3542,40.3834,50820.0
2023-12-05 15:10:00,41.5,41.59,41.5,41.52,52088.0,40.3736,40.4612,40.3736,40.3931,52088.0
2023-12-05 15:20:00,41.52,41.52,41.47,41.48,64978.0,40.3931,40.3931,40.3444,40.3542,64978.0
2023-12-05 15:30:00,41.47,41.48,41.39,41.41,75446.0,40.3444,40.3542,40.2666,40.2861,75446.0
2023-12-05 15:40:00,41.42,41.51,41.4,41.5,122340.0,40.2958,40.3834,40.2763,40.3736,122340.0
2023-12-05 15:50:00,41.49,41.53,41.41,41.47,475016.0,40.3639,40.4028,40.2861,40.3444,475016.0
2023-12-06 09:30:00,41.72,41.98,41.64,41.77,102211.0,40.5877,40.8406,40.5098,40.6363,102211.0
2023-12-06 09:40:00,41.77,41.86,41.66,41.76,86707.0,40.6363,40.7239,40.5293,40.6266,86707.0
2023-12-06 09:50:00,41.78,41.9,41.77,41.89,226509.0,40.646,40.7628,40.6363,40.753,226509.0
2023-12-06 10:00:00,41.89,42.01,41.86,42.01,104625.0,40.753,40.8698,40.7239,40.8698,104625.0
2023-12-06 10:10:00,42.01,42.08,41.96,41.98,85619.0,40.8698,40.9379,40.8211,40.8406,85619.0
2023-12-06 10:20:00,41.98,41.98,41.85,41.93,153905.0,40.8406,40.8406,40.7141,40.792,153905.0
2023-12-06 10:30:00,41.93,42.12,41.93,42.12,61797.0,40.792,40.9768,40.792,40.9768,61797.0
2023-12-06 10:40:00,42.13,42.15,42.08,42.14,44076.0,40.9865,41.006,40.9379,40.9963,44076.0
2023-12-06 10:50:00,42.15,42.16,42.1,42.12,51891.0,41.006,41.0157,40.9573,40.9768,51891.0
2023-12-06 11:00:00,42.12,42.15,42.03,42.05,52443.0,40.9768,41.006,40.8892,40.9087,52443.0
2023-12-06 11:10:00,42.07,42.2,42.06,42.17,41086.0,40.9282,41.0546,40.9184,41.0254,41086.0
2023-12-06 11:20:00,42.18,42.19,42.06,42.11,57397.0,41.0352,41.0449,40.9184,40.9671,57397.0
2023-12-06 11:30:00,42.11,42.12,42.0,42.09,65255.0,40.9671,40.9768,40.8601,40.9476,65255.0
2023-12-06 11:40:00,42.09,42.09,42.04,42.05,44416.0,40.9476,40.9476,40.899,40.9087,44416.0
2023-12-06 11:50:00,42.05,42.15,42.05,42.15,84038.0,40.9087,41.006,40.9087,41.006,84038.0
2023-12-06 12:00:00,42.15,42.18,42.13,42.16,58623.0,41.006,41.0352,40.9865,41.0157,58623.0
2023-12-06 12:10:00,42.16,42.22,42.07,42.07,44791.0,41.0157,41.0741,40.9282,40.9282,44791.0
2023-12-06 12:20:00,42.08,42.1,42.0,42.02,55451.0,40.9379,40.9573,40.8601,40.8795,55451.0
2023-12-06 12:30:00,42.01,42.02,41.96,41.98,48940.0,40.8698,40.8795,40.8211,40.8406,48940.0
2023-12-06 12:40:00,41.99,42.01,41.92,41.93,60211.0,40.8503,40.8698,40.7822,40.792,60211.0
2023-12-06 12:50:00,41.93,41.93,41.79,41.8,32518.0,40.792,40.792,40.6558,40.6655,32518.0
2023-12-06 13:00:00,41.8,41.84,41.69,41.7,58582.0,40.6655,40.7044,40.5585,40.5682,58582.0
2023-12-06 13:10:00,41.7,41.75,41.69,41.75,25733.0,40.5682,40.6168,40.5585,40.6168,25733.0
2023-12-06 13:20:00,41.76,41.77,41.7,41.76,46022.0,40.6266,40.6363,40.5682,40.6266,46022.0
2023-12-06 13:30:00,41.76,41.78,41.73,41.77,26794.0,40.6266,40.646,40.5974,40.6363,26794.0
2023-12-06 13:40:00,41.77,41.84,41.74,41.79,53830.0,40.6363,40.7044,40.6071,40.6558,53830.0
2023-12-06 13:50:00,41.8,41.83,41.78,41.8,34546.0,40.6655,40.6947,40.646,40.6655,34546.0
2023-12-06 14:00:00,41.81,41.85,41.77,41.81,33256.0,40.6752,40.7141,40.6363,40.6752,33256.0
2023-12-06 14:10:00,41.82,41.89,41.79,41.88,34759.0,40.6849,40.753,40.6558,40.7433,34759.0
2023-12-06 14:20:00,41.89,41.89,41.8,41.8,41506.0,40.753,40.753,40.6655,40.6655,41506.0
2023-12-06 14:30:00,41.81,41.84,41.79,41.83,27399.0,40.6752,40.7044,40.6558,40.6947,27399.0
2023-12-06 14:40:00,41.82,41.85,41.79,41.82,50402.0,40.6849,40.7141,40.6558,40.6849,50402.0
2023-12-06 14:50:00,41.83,41.84,41.73,41.73,33651.0,40.6947,40.7044,40.5974,40.5974,33651.0
2023-12-06 15:00:00,41.73,41.74,41.62,41.65,101496.0,40.5974,40.6071,40.4904,40.5196,101496.0
2023-12-06 15:10:00,41.64,41.65,41.47,41.51,145943.0,40.5098,40.5196,40.3444,40.3834,145943.0
2023-12-06 15:20:00,41.51,41.53,41.46,41.5,99381.0,40.3834,40.4028,40.3347,40.3736,99381.0
2023-12-06 15:30:00,41.49,41.55,41.44,41.51,83826.0,40.3639,40.4223,40.3153,40.3834,83826.0
2023-12-06 15:40:00,41.52,41.58,41.51,41.55,125670.0,40.3931,40.4515,40.3834,40.4223,125670.0
2023-12-06 15:50:00,41.55,41.57,41.44,41.48,509928.0,40.4223,40.4417,40.3153,40.3542,509928.0
2023-12-07 09:30:00,41.69,41.71,41.5,41.52,85290.0,40.5585,40.5779,40.3736,40.3931,85290.0
2023-12-07 09:40:00,41.52,41.6,41.33,41.34,54791.0,40.3931,40.4709,40.2082,40.218,54791.0
2023-12-07 09:50:00,41.34,41.53,41.34,41.49,63626.0,40.218,40.4028,40.218,40.3639,63626.0
2023-12-07 10:00:00,41.5,41.57,41.44,41.47,49042.0,40.3736,40.4417,40.3153,40.3444,49042.0
2023-12-07 10:10:00,41.46,41.67,41.45,41.66,41908.0,40.3347,40.539,40.325,40.5293,41908.0
2023-12-07 10:20:00,41.66,41.74,41.63,41.68,54678.0,40.5293,40.6071,40.5001,40.5487,54678.0
2023-12-07 10:30:00,41.69,41.71,41.64,41.71,66071.0,40.5585,40.5779,40.5098,40.5779,66071.0
2023-12-07 10:40:00,41.71,41.74,41.63,41.65,46723.0,40.5779,40.6071,40.5001,40.5196,46723.0
2023-12-07 10:50:00,41.64,41.66,41.6,41.61,55878.0,40.5098,40.5293,40.4709,40.4806,55878.0
2023-12-07 11:00:00,41.61,41.64,41.54,41.6,46459.0,40.4806,40.5098,40.4125,40.4709,46459.0
2023-12-07 11:10:00,41.6,41.61,41.38,41.4,37195.0,40.4709,40.4806,40.2569,40.2763,37195.0
2023-12-07 11:20:00,41.4,41.6,41.4,41.59,30595.0,40.2763,40.4709,40.2763,40.4612,30595.0
2023-12-07 11:30:00,41.59,41.65,41.59,41.61,41718.0,40.4612,40.5196,40.4612,40.4806,41718.0
2023-12-07 11:40:00,41.61,41.65,41.58,41.61,31365.0,40.4806,40.5196,40.4515,40.4806,31365.0
2023-12-07 11:50:00,41.61,41.66,41.57,41.65,20869.0,40.4806,40.5293,40.4417,40.5196,20869.0
2023-12-07 12:00:00,41.65,41.68,41.61,41.61,33896.0,40.5196,40.5487,40.4806,40.4806,33896.0
2023-12-07 12:10:00,41.61,41.65,41.6,41.65,20802.0,40.4806,40.5196,40.4709,40.5196,20802.0
2023-12-07 12:20:00,41.65,41.69,41.61,41.65,29977.0,40.5196,40.5585,40.4806,40.5196,29977.0
2023-12-07 12:30:00,41.65,41.7,41.63,41.66,24623.0,40.5196,40.5682,40.5001,40.5293,24623.0
2023-12-07 12:40:00,41.66,41.67,41.59,41.61,45144.0,40.5293,40.539,40.4612,40.4806,45144.0
2023-12-07 12:50:00,41.6,41.62,41.53,41.54,24022.0,40.4709,40.4904,40.4028,40.4125,24022.0
2023-12-07 13:00:00,41.54,41.59,41.54,41.55,23972.0,40.4125,40.4612,40.4125,40.4223,23972.0
2023-12-07 13:10:00,41.56,41.59,41.53,41.55,26667.0,40.432,40.4612,40.4028,40.4223,26667.0
2023-12-07 13:20:00,41.55,41.58,41.53,41.57,28634.0,40.4223,40.4515,40.4028,40.4417,28634.0
2023-12-07 13:30:00,41.56,41.63,41.55,41.62,41215.0,40.432,40.5001,40.4223,40.4904,41215.0
2023-12-07 13:40:00,41.62,41.67,41.59,41.66,25763.0,40.4904,40.539,40.4612,40.5293,25763.0
2023-12-07 13:50:00,41.65,41.69,41.64,41.69,25596.0,40.5196,40.5585,40.5098,40.5585,25596.0
2023-12-07 14:00:00,41.69,41.7,41.61,41.65,29616.0,40.5585,40.5682,40.4806,40.5196,29616.0
2023-12-07 14:10:00,41.65,41.65,41.6,41.64,20672.0,40.5196,40.5196,40.4709,40.5098,20672.0
2023-12-07 14:20:00,41.63,41.68,41.62,41.66,33799.0,40.5001,40.5487,40.4904,40.5293,33799.0
2023-12-07 14:30:00,41.66,41.69,41.62,41.65,31575.0,40.5293,40.5585,40.4904,40.5196,31575.0
2023-12-07 14:40:00,41.65,41.65,41.51,41.52,52913.0,40.5196,40.5196,40.3834,40.3931,52913.0
2023-12-07 14:50:00,41.51,41.52,41.42,41.43,55130.0,40.3834,40.3931,40.2958,40.3055,55130.0
2023-12-07 15:00:00,41.43,41.47,41.41,41.47,58689.0,40.3055,40.3444,40.2861,40.3444,58689.0
2023-12-07 15:10:00,41.47,41.51,41.46,41.46,43072.0,40.3444,40.3834,40.3347,40.3347,43072.0
2023-12-07 15:20:00,41.46,41.52,41.43,41.5,53318.0,40.3347,40.3931,40.3055,40.3736,53318.0
2023-12-07 15:30:00,41.51,41.53,41.47,41.51,65184.0,40.3834,40.4028,40.3444,40.3834,65184.0
2023-12-07 15:40:00,41.51,41.54,41.46,41.48,105022.0,40.3834,40.4125,40.3347,40.3542,105022.0
2023-12-07 15:50:00,41.48,41.52,41.44,41.47,314823.0,40.3542,40.3931,40.3153,40.3444,314823.0
2023-12-08 09:30:00,41.36,41.44,41.27,41.29,72333.0,40.2374,40.3153,40.1499,40.1693,72333.0
2023-12-08 09:40:00,41.3,41.48,41.23,41.41,71238.0,40.1791,40.3542,40.111,40.2861,71238.0
2023-12-08 09:50:00,41.41,41.47,41.34,41.43,38251.0,40.2861,40.3444,40.218,40.3055,38251.0
2023-12-08 10:00:00,41.46,41.66,41.46,41.6,62830.0,40.3347,40.5293,40.3347,40.4709,62830.0
2023-12-08 10:10:00,41.6,41.71,41.57,41.71,40584.0,40.4709,40.5779,40.4417,40.5779,40584.0
2023-12-08 10:20:00,41.71,41.72,41.63,41.66,69776.0,40.5779,40.5877,40.5001,40.5293,69776.0
2023-12-08 10:30:00,41.66,41.7,41.47,41.52,67784.0,40.5293,40.5682,40.3444,40.3931,67784.0
2023-12-08 10:40:00,41.52,41.66,41.51,41.63,37365.0,40.3931,40.5293,40.3834,40.5001,37365.0
2023-12-08 10:50:00,41.63,41.68,41.59,41.65,59009.0,40.5001,40.5487,40.4612,40.5196,59009.0
2023-12-08 11:00:00,41.65,41.67,41.52,41.55,89424.0,40.5196,40.539,40.3931,40.4223,89424.0
2023-12-08 11:10:00,41.55,41.64,41.53,41.54,78980.0,40.4223,40.5098,40.4028,40.4125,78980.0
2023-12-08 11:20:00,41.54,41.58,41.5,41.54,54178.0,40.4125,40.4515,40.3736,40.4125,54178.0
2023-12-08 11:30:00,41.55,41.61,41.48,41.51,34739.0,40.4223,40.4806,40.3542,40.3834,34739.0
2023-12-08 11:40:00,41.51,41.52,41.48,41.5,26879.0,40.3834,40.3931,40.3542,40.3736,26879.0
2023-12-08 11:50:00,41.51,41.53,41.46,41.47,38685.0,40.3834,40.4028,40.3347,40.3444,38685.0
2023-12-08 12:00:00,41.47,41.48,41.4,41.44,42394.0,40.3444,40.3542,40.2763,40.3153,42394.0
2023-12-08 12:10:00,41.44,41.44,41.33,41.39,49182.0,40.3153,40.3153,40.2082,40.2666,49182.0
2023-12-08 12:20:00,41.39,41.45,41.39,41.39,29455.0,40.2666,40.325,40.2666,40.2666,29455.0
2023-12-08 12:30:00,41.39,41.4,41.26,41.28,70265.0,40.2666,40.2763,40.1401,40.1596,70265.0
2023-12-08 12:40:00,41.28,41.29,41.18,41.19,142737.0,40.1596,40.1693,40.0623,40.072,142737.0
2023-12-08 12:50:00,41.18,41.26,41.16,41.23,80240.0,40.0623,40.1401,40.0429,40.111,80240.0
2023-12-08 13:00:00,41.23,41.25,41.2,41.21,44047.0,40.111,40.1304,40.0818,40.0915,44047.0
2023-12-08 13:10:00,41.21,41.28,41.2,41.27,36431.0,40.0915,40.1596,40.0818,40.1499,36431.0
2023-12-08 13:20:00,41.26,41.29,41.22,41.28,31531.0,40.1401,40.1693,40.1012,40.1596,31531.0
2023-12-08 13:30:00,41.29,41.33,41.27,41.31,37540.0,40.1693,40.2082,40.1499,40.1888,37540.0
2023-12-08 13:40:00,41.31,41.31,41.25,41.3,35008.0,40.1888,40.1888,40.1304,40.1791,35008.0
2023-12-08 13:50:00,41.3,41.37,41.3,41.36,30667.0,40.1791,40.2472,40.1791,40.2374,30667.0
2023-12-08 14:00:00,41.35,41.37,41.32,41.35,36116.0,40.2277,40.2472,40.1985,40.2277,36116.0
2023-12-08 14:10:00,41.34,41.36,41.31,41.33,33818.0,40.218,40.2374,40.1888,40.2082,33818.0
2023-12-08 14:20:00,41.33,41.33,41.3,41.32,29864.0,40.2082,40.2082,40.1791,40.1985,29864.0
2023-12-08 14:30:00,41.32,41.35,41.29,41.32,37403.0,40.1985,40.2277,40.1693,40.1985,37403.0
2023-12-08 14:40:00,41.32,41.36,41.3,41.34,34917.0,40.1985,40.2374,40.1791,40.218,34917.0
2023-12-08 14:50:00,41.35,41.36,41.3,41.34,48216.0,40.2277,40.2374,40.1791,40.218,48216.0
2023-12-08 15:00:00,41.34,41.39,41.32,41.39,50722.0,40.218,40.2666,40.1985,40.2666,50722.0
2023-12-08 15:10:00,41.39,41.39,41.32,41.33,40606.0,40.2666,40.2666,40.1985,40.2082,40606.0
2023-12-08 15:20:00,41.33,41.38,41.32,41.34,65644.0,40.2082,40.2569,40.1985,40.218,65644.0
2023-12-08 15:30:00,41.33,41.35,41.25,41.34,141666.0,40.2082,40.2277,40.1304,40.218,141666.0
2023-12-08 15:40:00,41.34,41.35,41.26,41.26,134533.0,40.218,40.2277,40.1401,40.1401,134533.0
2023-12-08 15:50:00,41.26,41.31,41.2,41.28,458541.0,40.1401,40.1888,40.0818,40.1596,458541.0
2023-12-11 09:30:00,40.74,41.16,40.63,40.96,301033.0,39.6343,40.0429,39.5272,39.8483,301033.0
2023-12-11 09:40:00,40.96,41.34,40.95,41.03,164752.0,39.8483,40.218,39.8386,39.9164,164752.0
2023-12-11 09:50:00,41.03,41.36,41.03,41.36,153317.0,39.9164,40.2374,39.9164,40.2374,153317.0
2023-12-11 10:00:00,41.36,41.47,41.29,41.31,183927.0,40.2374,40.3444,40.1693,40.1888,183927.0
2023-12-11 10:10:00,41.31,41.45,41.23,41.37,168470.0,40.1888,40.325,40.111,40.2472,168470.0
2023-12-11 10:20:00,41.37,41.6,41.36,41.58,154662.0,40.2472,40.4709,40.2374,40.4515,154662.0
2023-12-11 10:30:00,41.58,41.88,41.57,41.87,146210.0,40.4515,40.7433,40.4417,40.7336,146210.0
2023-12-11 10:40:00,41.87,42.02,41.86,41.98,157665.0,40.7336,40.8795,40.7239,40.8406,157665.0
2023-12-11 10:50:00,41.98,42.06,41.94,42.0,122657.0,40.8406,40.9184,40.8017,40.8601,122657.0
2023-12-11 11:00:00,42.01,42.12,42.01,42.04,95771.0,40.8698,40.9768,40.8698,40.899,95771.0
2023-12-11 11:10:00,42.04,42.11,42.03,42.07,100752.0,40.899,40.9671,40.8892,40.9282,100752.0
2023-12-11 11:20:00,42.07,42.07,42.0,42.02,85964.0,40.9282,40.9282,40.8601,40.8795,85964.0
2023-12-11 11:30:00,42.02,42.05,41.88,42.01,86941.0,40.8795,40.9087,40.7433,40.8698,86941.0
2023-12-11 11:40:00,42.01,42.03,41.96,41.98,47573.0,40.8698,40.8892,40.8211,40.8406,47573.0
2023-12-11 11:50:00,41.99,42.1,41.98,42.09,139697.0,40.8503,40.9573,40.8406,40.9476,139697.0
2023-12-11 12:00:00,42.09,42.1,41.86,41.88,85414.0,40.9476,40.9573,40.7239,40.7433,85414.0
2023-12-11 12:10:00,41.88,41.89,41.84,41.86,40157.0,40.7433,40.753,40.7044,40.7239,40157.0
2023-12-11 12:20:00,41.86,41.9,41.81,41.9,61527.0,40.7239,40.7628,40.6752,40.7628,61527.0
2023-12-11 12:30:00,41.9,41.9,41.83,41.88,40718.0,40.7628,40.7628,40.6947,40.7433,40718.0
2023-12-11 12:40:00,41.88,41.99,41.87,41.98,56407.0,40.7433,40.8503,40.7336,40.8406,56407.0
2023-12-11 12:50:00,41.98,42.02,41.86,41.87,80199.0,40.8406,40.8795,40.7239,40.7336,80199.0
2023-12-11 13:00:00,41.86,41.9,41.8,41.88,58831.0,40.7239,40.7628,40.6655,40.7433,58831.0
2023-12-11 13:10:00,41.87,41.92,41.85,41.9,56219.0,40.7336,40.7822,40.7141,40.7628,56219.0
2023-12-11 13:20:00,41.89,41.96,41.88,41.94,51091.0,40.753,40.8211,40.7433,40.8017,51091.0
2023-12-11 13:30:00,41.94,41.95,41.92,41.94,49039.0,40.8017,40.8114,40.7822,40.8017,49039.0
2023-12-11 13:40:00,41.95,41.95,41.84,41.88,74898.0,40.8114,40.8114,40.7044,40.7433,74898.0
2023-12-11 13:50:00,41.88,41.91,41.85,41.89,52468.0,40.7433,40.7725,40.7141,40.753,52468.0
2023-12-11 14:00:00,41.89,41.92,41.86,41.87,61654.0,40.753,40.7822,40.7239,40.7336,61654.0
2023-12-11 14:10:00,41.87,41.9,41.83,41.84,53395.0,40.7336,40.7628,40.6947,40.7044,53395.0
2023-12-11 14:20:00,41.84,41.89,41.84,41.87,52403.0,40.7044,40.753,40.7044,40.7336,52403.0
2023-12-11 14:30:00,41.86,41.89,41.83,41.88,56551.0,40.7239,40.753,40.6947,40.7433,56551.0
2023-12-11 14:40:00,41.89,41.92,41.85,41.91,55342.0,40.753,40.7822,40.7141,40.7725,55342.0
2023-12-11 14:50:00,41.92,41.94,41.89,41.9,54061.0,40.7822,40.8017,40.753,40.7628,54061.0
2023-12-11 15:00:00,41.9,41.96,41.89,41.94,63270.0,40.7628,40.8211,40.753,40.8017,63270.0
2023-12-11 15:10:00,41.93,41.94,41.84,41.88,105639.0,40.792,40.8017,40.7044,40.7433,105639.0
2023-12-11 15:20:00,41.87,41.89,41.82,41.84,82274.0,40.7336,40.753,40.6849,40.7044,82274.0
2023-12-11 15:30:00,41.84,41.85,41.78,41.83,169640.0,40.7044,40.7141,40.646,40.6947,169640.0
2023-12-11 15:40:00,41.84,41.88,41.77,41.79,180330.0,40.7044,40.7433,40.6363,40.6558,180330.0
2023-12-11 15:50:00,41.78,41.84,41.75,41.75,614385.0,40.646,40.7044,40.6168,40.6168,614385.0
2023-12-12 09:30:00,41.8,41.8,41.28,41.28,84087.0,40.6655,40.6655,40.1596,40.1596,84087.0
2023-12-12 09:40:00,41.29,41.39,41.16,41.19,131086.0,40.1693,40.2666,40.0429,40.072,131086.0
2023-12-12 09:50:00,41.19,41.3,41.17,41.28,83370.0,40.072,40.1791,40.0526,40.1596,83370.0
2023-12-12 10:00:00,41.29,41.35,41.24,41.25,56281.0,40.1693,40.2277,40.1207,40.1304,56281.0
2023-12-12 10:10:00,41.25,41.27,41.16,41.23,55294.0,40.1304,40.1499,40.0429,40.111,55294.0
2023-12-12 10:20:00,41.23,41.26,41.14,41.14,77132.0,40.111,40.1401,40.0234,40.0234,77132.0
2023-12-12 10:30:00,41.14,41.18,41.08,41.12,90675.0,40.0234,40.0623,39.965,40.0039,90675.0
2023-12-12 10:40:00,41.12,41.12,40.97,41.05,183460.0,40.0039,40.0039,39.858,39.9358,183460.0
2023-12-12 10:50:00,41.05,41.05,40.97,41.04,85358.0,39.9358,39.9358,39.858,39.9261,85358.0
2023-12-12 11:00:00,41.04,41.22,41.03,41.2,98422.0,39.9261,40.1012,39.9164,40.0818,98422.0
2023-12-12 11:10:00,41.2,41.2,41.1,41.15,78169.0,40.0818,40.0818,39.9845,40.0331,78169.0
2023-12-12 11:20:00,41.15,41.17,41.07,41.09,51057.0,40.0331,40.0526,39.9553,39.9748,51057.0
2023-12-12 11:30:00,41.09,41.19,41.09,41.13,39196.0,39.9748,40.072,39.9748,40.0137,39196.0
2023-12-12 11:40:00,41.13,41.18,41.11,41.17,43870.0,40.0137,40.0623,39.9942,40.0526,43870.0
2023-12-12 11:50:00,41.17,41.19,40.97,41.01,108730.0,40.0526,40.072,39.858,39.8969,108730.0
2023-12-12 12:00:00,41.02,41.02,40.96,40.97,48879.0,39.9067,39.9067,39.8483,39.858,48879.0
2023-12-12 12:10:00,40.98,41.03,40.93,40.99,118366.0,39.8677,39.9164,39.8191,39.8775,118366.0
2023-12-12 12:20:00,40.99,41.03,40.96,41.0,52236.0,39.8775,39.9164,39.8483,39.8872,52236.0
2023-12-12 12:30:00,41.0,41.16,41.0,41.15,109956.0,39.8872,40.0429,39.8872,40.0331,109956.0
2023-12-12 12:40:00,41.15,41.3,41.13,41.29,59197.0,40.0331,40.1791,40.0137,40.1693,59197.0
2023-12-12 12:50:00,41.3,41.3,41.17,41.18,58355.0,40.1791,40.1791,40.0526,40.0623,58355.0
2023-12-12 13:00:00,41.18,41.21,41.1,41.13,94325.0,40.0623,40.0915,39.9845,40.0137,94325.0
2023-12-12 13:10:00,41.12,41.14,41.09,41.09,45577.0,40.0039,40.0234,39.9748,39.9748,45577.0
2023-12-12 13:20:00,41.09,41.09,41.01,41.04,51493.0,39.9748,39.9748,39.8969,39.9261,51493.0
2023-12-12 13:30:00,41.04,41.05,40.99,41.0,68309.0,39.9261,39.9358,39.8775,39.8872,68309.0
2023-12-12 13:40:00,40.99,41.01,40.93,40.95,86003.0,39.8775,39.8969,39.8191,39.8386,86003.0
2023-12-12 13:50:00,40.95,40.98,40.92,40.98,44594.0,39.8386,39.8677,39.8094,39.8677,44594.0
2023-12-12 14:00:00,40.98,40.99,40.93,40.95,56014.0,39.8677,39.8775,39.8191,39.8386,56014.0
2023-12-12 14:10:00,40.94,41.02,40.92,41.02,68111.0,39.8288,39.9067,39.8094,39.9067,68111.0
2023-12-12 14:20:00,41.01,41.09,41.0,41.02,71282.0,39.8969,39.9748,39.8872,39.9067,71282.0
2023-12-12 14:30:00,41.03,41.07,41.02,41.06,52045.0,39.9164,39.9553,39.9067,39.9456,52045.0
2023-12-12 14:40:00,41.06,41.06,41.0,41.01,50199.0,39.9456,39.9456,39.8872,39.8969,50199.0
2023-12-12 14:50:00,41.0,41.0,40.93,40.95,69470.0,39.8872,39.8872,39.8191,39.8386,69470.0
2023-12-12 15:00:00,40.95,41.05,40.94,41.03,40365.0,39.8386,39.9358,39.8288,39.9164,40365.0
2023-12-12 15:10:00,41.04,41.04,40.96,40.97,89364.0,39.9261,39.9261,39.8483,39.858,89364.0
2023-12-12 15:20:00,40.97,41.03,40.96,41.01,73464.0,39.858,39.9164,39.8483,39.8969,73464.0
2023-12-12 15:30:00,41.01,41.01,40.92,40.93,134701.0,39.8969,39.8969,39.8094,39.8191,134701.0
2023-12-12 15:40:00,40.92,40.97,40.91,40.95,189272.0,39.8094,39.858,39.7996,39.8386,189272.0
2023-12-12 15:50:00,40.94,41.12,40.93,41.11,632065.0,39.8288,40.0039,39.8191,39.9942,632065.0
2023-12-13 09:30:00,41.09,41.17,40.92,40.95,138886.0,39.9748,40.0526,39.8094,39.8386,138886.0
2023-12-13 09:40:00,40.96,41.04,40.86,40.95,123656.0,39.8483,39.9261,39.751,39.8386,123656.0
2023-12-13 09:50:00,40.95,40.95,40.87,40.9,117467.0,39.8386,39.8386,39.7607,39.7899,117467.0
2023-12-13 10:00:00,40.9,41.05,40.86,41.05,92525.0,39.7899,39.9358,39.751,39.9358,92525.0
2023-12-13 10:10:00,41.03,41.1,41.02,41.05,56209.0,39.9164,39.9845,39.9067,39.9358,56209.0
2023-12-13 10:20:00,41.06,41.07,40.99,41.03,66516.0,39.9456,39.9553,39.8775,39.9164,66516.0
2023-12-13 10:30:00,41.04,41.04,40.92,40.97,59423.0,39.9261,39.9261,39.8094,39.858,59423.0
2023-12-13 10:40:00,40.97,41.03,40.96,41.02,53784.0,39.858,39.9164,39.8483,39.9067,53784.0
2023-12-13 10:50:00,41.02,41.09,41.02,41.08,46070.0,39.9067,39.9748,39.9067,39.965,46070.0
2023-12-13 11:00:00,41.08,41.16,41.06,41.15,99637.0,39.965,40.0429,39.9456,40.0331,99637.0
2023-12-13 11:10:00,41.15,41.16,41.08,41.09,49219.0,40.0331,40.0429,39.965,39.9748,49219.0
2023-12-13 11:20:00,41.1,41.12,40.95,40.98,74820.0,39.9845,40.0039,39.8386,39.8677,74820.0
2023-12-13 11:30:00,40.98,41.0,40.89,40.99,76010.0,39.8677,39.8872,39.7802,39.8775,76010.0
2023-12-13 11:40:00,40.99,41.04,40.99,41.02,68647.0,39.8775,39.9261,39.8775,39.9067,68647.0
2023-12-13 11:50:00,41.02,41.04,40.95,40.97,52468.0,39.9067,39.9261,39.8386,39.858,52468.0
2023-12-13 12:00:00,40.96,40.97,40.87,40.91,100025.0,39.8483,39.858,39.7607,39.7996,100025.0
2023-12-13 12:10:00,40.91,40.94,40.83,40.83,63875.0,39.7996,39.8288,39.7218,39.7218,63875.0
2023-12-13 12:20:00,40.83,40.86,40.8,40.86,62053.0,39.7218,39.751,39.6926,39.751,62053.0
2023-12-13 12:30:00,40.85,40.92,40.84,40.92,55031.0,39.7413,39.8094,39.7315,39.8094,55031.0
2023-12-13 12:40:00,40.93,40.93,40.81,40.82,42710.0,39.8191,39.8191,39.7024,39.7121,42710.0
2023-12-13 12:50:00,40.83,40.87,40.81,40.86,50715.0,39.7218,39.7607,39.7024,39.751,50715.0
2023-12-13 13:00:00,40.86,40.87,40.81,40.84,43238.0,39.751,39.7607,39.7024,39.7315,43238.0
2023-12-13 13:10:00,40.84,40.87,40.79,40.8,38825.0,39.7315,39.7607,39.6829,39.6926,38825.0
2023-12-13 13:20:00,40.79,40.8,40.74,40.79,50691.0,39.6829,39.6926,39.6343,39.6829,50691.0
2023-12-13 13:30:00,40.79,40.85,40.79,40.84,46032.0,39.6829,39.7413,39.6829,39.7315,46032.0
2023-12-13 13:40:00,40.84,40.88,40.83,40.85,66687.0,39.7315,39.7705,39.7218,39.7413,66687.0
2023-12-13 13:50:00,40.85,40.92,40.85,40.91,45046.0,39.7413,39.8094,39.7413,39.7996,45046.0
2023-12-13 14:00:00,40.91,41.16,40.91,41.15,102902.0,39.7996,40.0429,39.7996,40.0331,102902.0
2023-12-13 14:10:00,41.15,41.24,41.1,41.24,99800.0,40.0331,40.1207,39.9845,40.1207,99800.0
2023-12-13 14:20:00,41.25,41.31,41.19,41.25,62509.0,40.1304,40.1888,40.072,40.1304,62509.0
2023-12-13 14:30:00,41.25,41.37,41.2,41.37,84223.0,40.1304,40.2472,40.0818,40.2472,84223.0
2023-12-13 14:40:00,41.37,41.61,41.37,41.58,122018.0,40.2472,40.4806,40.2472,40.4515,122018.0
2023-12-13 14:50:00,41.57,41.73,41.54,41.68,133992.0,40.4417,40.5974,40.4125,40.5487,133992.0
2023-12-13 15:00:00,41.68,41.87,41.68,41.84,108240.0,40.5487,40.7336,40.5487,40.7044,108240.0
2023-12-13 15:10:00,41.84,41.84,41.66,41.66,166083.0,40.7044,40.7044,40.5293,40.5293,166083.0
2023-12-13 15:20:00,41.66,41.7,41.57,41.68,123558.0,40.5293,40.5682,40.4417,40.5487,123558.0
2023-12-13 15:30:00,41.68,41.89,41.65,41.88,126676.0,40.5487,40.753,40.5196,40.7433,126676.0
2023-12-13 15:40:00,41.89,41.91,41.83,41.88,193292.0,40.753,40.7725,40.6947,40.7433,193292.0
2023-12-13 15:50:00,41.88,41.98,41.82,41.98,716048.0,40.7433,40.8406,40.6849,40.8406,716048.0
2023-12-14 09:30:00,42.28,42.57,42.17,42.5,264777.0,41.1325,41.4146,41.0254,41.3465,264777.0
2023-12-14 09:40:00,42.49,42.73,42.48,42.5,130313.0,41.3368,41.5702,41.327,41.3465,130313.0
2023-12-14 09:50:00,42.5,42.59,42.4,42.43,96892.0,41.3465,41.434,41.2492,41.2784,96892.0
2023-12-14 10:00:00,42.44,42.5,42.28,42.28,140229.0,41.2881,41.3465,41.1325,41.1325,140229.0
2023-12-14 10:10:00,42.28,42.3,42.0,42.05,129012.0,41.1325,41.1519,40.8601,40.9087,129012.0
2023-12-14 10:20:00,42.05,42.26,42.03,42.2,128419.0,40.9087,41.113,40.8892,41.0546,128419.0
2023-12-14 10:30:00,42.22,42.27,42.11,42.19,111045.0,41.0741,41.1227,40.9671,41.0449,111045.0
2023-12-14 10:40:00,42.19,42.23,42.08,42.16,125970.0,41.0449,41.0838,40.9379,41.0157,125970.0
2023-12-14 10:50:00,42.16,42.31,42.14,42.31,108845.0,41.0157,41.1616,40.9963,41.1616,108845.0
2023-12-14 11:00:00,42.3,42.31,42.11,42.11,92075.0,41.1519,41.1616,40.9671,40.9671,92075.0
2023-12-14 11:10:00,42.11,42.19,42.01,42.04,122410.0,40.9671,41.0449,40.8698,40.899,122410.0
2023-12-14 11:20:00,42.04,42.22,42.03,42.2,126246.0,40.899,41.0741,40.8892,41.0546,126246.0
2023-12-14 11:30:00,42.21,42.27,42.19,42.22,120924.0,41.0644,41.1227,41.0449,41.0741,120924.0
2023-12-14 11:40:00,42.23,42.31,42.19,42.29,87462.0,41.0838,41.1616,41.0449,41.1422,87462.0
2023-12-14 11:50:00,42.3,42.41,42.29,42.4,88052.0,41.1519,41.2589,41.1422,41.2492,88052.0
2023-12-14 12:00:00,42.41,42.49,42.38,42.48,96161.0,41.2589,41.3368,41.2297,41.327,96161.0
2023-12-14 12:10:00,42.48,42.5,42.41,42.44,142720.0,41.327,41.3465,41.2589,41.2881,142720.0
2023-12-14 12:20:00,42.44,42.47,42.39,42.41,87917.0,41.2881,41.3173,41.2395,41.2589,87917.0
2023-12-14 12:30:00,42.41,42.44,42.39,42.39,85084.0,41.2589,41.2881,41.2395,41.2395,85084.0
2023-12-14 12:40:00,42.39,42.43,42.36,42.37,95330.0,41.2395,41.2784,41.2103,41.22,95330.0
2023-12-14 12:50:00,42.37,42.37,42.26,42.3,94258.0,41.22,41.22,41.113,41.1519,94258.0
2023-12-14 13:00:00,42.3,42.31,42.2,42.27,109943.0,41.1519,41.1616,41.0546,41.1227,109943.0
2023-12-14 13:10:00,42.27,42.37,42.27,42.35,74754.0,41.1227,41.22,41.1227,41.2006,74754.0
2023-12-14 13:20:00,42.35,42.4,42.28,42.29,65665.0,41.2006,41.2492,41.1325,41.1422,65665.0
2023-12-14 13:30:00,42.29,42.39,42.28,42.37,80969.0,41.1422,41.2395,41.1325,41.22,80969.0
2023-12-14 13:40:00,42.37,42.37,42.26,42.27,80470.0,41.22,41.22,41.113,41.1227,80470.0
2023-12-14 13:50:00,42.28,42.28,42.16,42.2,112058.0,41.1325,41.1325,41.0157,41.0546,112058.0
2023-12-14 14:00:00,42.2,42.23,42.11,42.11,112747.0,41.0546,41.0838,40.9671,40.9671,112747.0
2023-12-14 14:10:00,42.11,42.15,42.06,42.07,121133.0,40.9671,41.006,40.9184,40.9282,121133.0
2023-12-14 14:20:00,42.07,42.09,41.99,42.02,122085.0,40.9282,40.9476,40.8503,40.8795,122085.0
2023-12-14 14:30:00,42.02,42.3,42.0,42.27,130562.0,40.8795,41.1519,40.8601,41.1227,130562.0
2023-12-14 14:40:00,42.27,42.42,42.24,42.41,123997.0,41.1227,41.2687,41.0935,41.2589,123997.0
2023-12-14 14:50:00,42.41,42.49,42.4,42.49,79937.0,41.2589,41.3368,41.2492,41.3368,79937.0
2023-12-14 15:00:00,42.49,42.57,42.46,42.52,108583.0,41.3368,41.4146,41.3076,41.3659,108583.0
2023-12-14 15:10:00,42.52,42.56,42.47,42.54,124538.0,41.3659,41.4049,41.3173,41.3854,124538.0
2023-12-14 15:20:00,42.54,42.65,42.51,42.62,235732.0,41.3854,41.4924,41.3562,41.4632,235732.0
2023-12-14 15:30:00,42.63,42.72,42.62,42.68,208663.0,41.473,41.5605,41.4632,41.5216,208663.0
2023-12-14 15:40:00,42.68,42.73,42.6,42.62,320517.0,41.5216,41.5702,41.4438,41.4632,320517.0
2023-12-14 15:50:00,42.61,42.71,42.6,42.69,913268.0,41.4535,41.5508,41.4438,41.5313,913268.0
2023-12-15 09:30:00,42.88,42.93,42.24,42.27,1098938.0,41.7162,41.7648,41.0935,41.1227,1098938.0
2023-12-15 09:40:00,42.25,42.55,42.15,42.45,156212.0,41.1033,41.3951,41.006,41.2978,156212.0
2023-12-15 09:50:00,42.45,42.45,42.19,42.33,147692.0,41.2978,41.2978,41.0449,41.1811,147692.0
2023-12-15 10:00:00,42.33,42.4,42.19,42.21,141484.0,41.1811,41.2492,41.0449,41.0644,141484.0
2023-12-15 10:10:00,42.21,42.29,42.18,42.23,171816.0,41.0644,41.1422,41.0352,41.0838,171816.0
2023-12-15 10:20:00,42.23,42.38,42.22,42.36,152246.0,41.0838,41.2297,41.0741,41.2103,152246.0
2023-12-15 10:30:00,42.37,42.37,42.23,42.23,163266.0,41.22,41.22,41.0838,41.0838,163266.0
2023-12-15 10:40:00,42.23,42.36,42.2,42.36,124453.0,41.0838,41.2103,41.0546,41.2103,124453.0
2023-12-15 10:50:00,42.36,42.47,42.34,42.4,137006.0,41.2103,41.3173,41.1908,41.2492,137006.0
2023-12-15 11:00:00,42.39,42.5,42.39,42.4,90629.0,41.2395,41.3465,41.2395,41.2492,90629.0
2023-12-15 11:10:00,42.4,42.48,42.38,42.41,102830.0,41.2492,41.327,41.2297,41.2589,102830.0
2023-12-15 11:20:00,42.41,42.43,42.35,42.36,149601.0,41.2589,41.2784,41.2006,41.2103,149601.0
2023-12-15 11:30:00,42.36,42.38,42.23,42.24,163484.0,41.2103,41.2297,41.0838,41.0935,163484.0
2023-12-15 11:40:00,42.25,42.29,42.1,42.12,176374.0,41.1033,41.1422,40.9573,40.9768,176374.0
2023-12-15 11:50:00,42.13,42.24,42.07,42.23,91273.0,40.9865,41.0935,40.9282,41.0838,91273.0
2023-12-15 12:00:00,42.24,42.26,42.18,42.25,86276.0,41.0935,41.113,41.0352,41.1033,86276.0
2023-12-15 12:10:00,42.25,42.25,42.05,42.09,85099.0,41.1033,41.1033,40.9087,40.9476,85099.0
2023-12-15 12:20:00,42.09,42.11,42.05,42.07,62456.0,40.9476,40.9671,40.9087,40.9282,62456.0
2023-12-15 12:30:00,42.08,42.12,42.02,42.07,93807.0,40.9379,40.9768,40.8795,40.9282,93807.0
2023-12-15 12:40:00,42.08,42.1,42.06,42.09,79716.0,40.9379,40.9573,40.9184,40.9476,79716.0
2023-12-15 12:50:00,42.09,42.18,42.07,42.14,60596.0,40.9476,41.0352,40.9282,40.9963,60596.0
2023-12-15 13:00:00,42.14,42.14,42.04,42.07,75867.0,40.9963,40.9963,40.899,40.9282,75867.0
2023-12-15 13:10:00,42.07,42.08,42.02,42.05,88538.0,40.9282,40.9379,40.8795,40.9087,88538.0
2023-12-15 13:20:00,42.05,42.16,42.04,42.16,66366.0,40.9087,41.0157,40.899,41.0157,66366.0
2023-12-15 13:30:00,42.16,42.2,42.03,42.05,84871.0,41.0157,41.0546,40.8892,40.9087,84871.0
2023-12-15 13:40:00,42.05,42.05,41.78,41.84,148755.0,40.9087,40.9087,40.646,40.7044,148755.0
2023-12-15 13:50:00,41.84,41.87,41.78,41.84,87149.0,40.7044,40.7336,40.646,40.7044,87149.0
2023-12-15 14:00:00,41.84,41.95,41.81,41.9,63366.0,40.7044,40.8114,40.6752,40.7628,63366.0
2023-12-15 14:10:00,41.9,41.95,41.86,41.93,59257.0,40.7628,40.8114,40.7239,40.792,59257.0
2023-12-15 14:20:00,41.93,41.94,41.84,41.84,64637.0,40.792,40.8017,40.7044,40.7044,64637.0
2023-12-15 14:30:00,41.84,41.86,41.76,41.79,107185.0,40.7044,40.7239,40.6266,40.6558,107185.0
2023-12-15 14:40:00,41.79,41.9,41.78,41.82,80169.0,40.6558,40.7628,40.646,40.6849,80169.0
2023-12-15 14:50:00,41.82,41.83,41.74,41.81,97172.0,40.6849,40.6947,40.6071,40.6752,97172.0
2023-12-15 15:00:00,41.82,41.85,41.78,41.79,75643.0,40.6849,40.7141,40.646,40.6558,75643.0
2023-12-15 15:10:00,41.79,41.83,41.76,41.78,119410.0,40.6558,40.6947,40.6266,40.646,119410.0
2023-12-15 15:20:00,41.78,41.85,41.77,41.8,121455.0,40.646,40.7141,40.6363,40.6655,121455.0
2023-12-15 15:30:00,41.81,41.84,41.75,41.8,166102.0,40.6752,40.7044,40.6168,40.6655,166102.0
2023-12-15 15:40:00,41.79,41.84,41.73,41.73,253954.0,40.6558,40.7044,40.5974,40.5974,253954.0
2023-12-15 15:50:00,41.73,42.0,41.66,41.71,2138199.0,40.5974,40.8601,40.5293,40.5779,2138199.0
2023-12-18 09:30:00,41.62,42.27,41.52,42.14,289640.0,40.4904,41.1227,40.3931,40.9963,289640.0
2023-12-18 09:40:00,42.13,42.21,41.96,42.11,134585.0,40.9865,41.0644,40.8211,40.9671,134585.0
2023-12-18 09:50:00,42.1,42.16,42.06,42.13,78864.0,40.9573,41.0157,40.9184,40.9865,78864.0
2023-12-18 10:00:00,42.13,42.5,42.12,42.46,153261.0,40.9865,41.3465,40.9768,41.3076,153261.0
2023-12-18 10:10:00,42.46,42.5,42.37,42.41,107684.0,41.3076,41.3465,41.22,41.2589,107684.0
2023-12-18 10:20:00,42.42,42.42,42.27,42.32,117862.0,41.2687,41.2687,41.1227,41.1714,117862.0
2023-12-18 10:30:00,42.34,42.39,42.28,42.39,81208.0,41.1908,41.2395,41.1325,41.2395,81208.0
2023-12-18 10:40:00,42.38,42.48,42.36,42.44,67279.0,41.2297,41.327,41.2103,41.2881,67279.0
2023-12-18 10:50:00,42.43,42.43,42.27,42.3,71085.0,41.2784,41.2784,41.1227,41.1519,71085.0
2023-12-18 11:00:00,42.29,42.32,42.23,42.3,74041.0,41.1422,41.1714,41.0838,41.1519,74041.0
2023-12-18 11:10:00,42.3,42.36,42.28,42.31,79746.0,41.1519,41.2103,41.1325,41.1616,79746.0
2023-12-18 11:20:00,42.31,42.44,42.3,42.41,83332.0,41.1616,41.2881,41.1519,41.2589,83332.0
2023-12-18 11:30:00,42.42,42.44,42.34,42.39,75432.0,41.2687,41.2881,41.1908,41.2395,75432.0
2023-12-18 11:40:00,42.39,42.43,42.35,42.38,54176.0,41.2395,41.2784,41.2006,41.2297,54176.0
2023-12-18 11:50:00,42.38,42.41,42.35,42.41,44864.0,41.2297,41.2589,41.2006,41.2589,44864.0
2023-12-18 12:00:00,42.41,42.47,42.38,42.45,62372.0,41.2589,41.3173,41.2297,41.2978,62372.0
2023-12-18 12:10:00,42.45,42.51,42.45,42.5,65644.0,41.2978,41.3562,41.2978,41.3465,65644.0
2023-12-18 12:20:00,42.5,42.53,42.44,42.53,54910.0,41.3465,41.3757,41.2881,41.3757,54910.0
2023-12-18 12:30:00,42.52,42.59,42.52,42.58,51028.0,41.3659,41.434,41.3659,41.4243,51028.0
2023-12-18 12:40:00,42.58,42.67,42.57,42.66,68543.0,41.4243,41.5119,41.4146,41.5021,68543.0
2023-12-18 12:50:00,42.66,42.69,42.59,42.68,57756.0,41.5021,41.5313,41.434,41.5216,57756.0
2023-12-18 13:00:00,42.69,42.7,42.6,42.66,49367.0,41.5313,41.5411,41.4438,41.5021,49367.0
2023-12-18 13:10:00,42.66,42.66,42.59,42.66,61663.0,41.5021,41.5021,41.434,41.5021,61663.0
2023-12-18 13:20:00,42.67,42.7,42.62,42.69,68500.0,41.5119,41.5411,41.4632,41.5313,68500.0
2023-12-18 13:30:00,42.69,42.72,42.66,42.71,72628.0,41.5313,41.5605,41.5021,41.5508,72628.0
2023-12-18 13:40:00,42.71,42.77,42.67,42.75,54698.0,41.5508,41.6092,41.5119,41.5897,54698.0
2023-12-18 13:50:00,42.75,42.79,42.67,42.69,63422.0,41.5897,41.6286,41.5119,41.5313,63422.0
2023-12-18 14:00:00,42.69,42.71,42.61,42.62,59477.0,41.5313,41.5508,41.4535,41.4632,59477.0
2023-12-18 14:10:00,42.62,42.62,42.57,42.57,38822.0,41.4632,41.4632,41.4146,41.4146,38822.0
2023-12-18 14:20:00,42.58,42.64,42.54,42.59,63999.0,41.4243,41.4827,41.3854,41.434,63999.0
2023-12-18 14:30:00,42.59,42.7,42.54,42.68,99513.0,41.434,41.5411,41.3854,41.5216,99513.0
2023-12-18 14:40:00,42.68,42.81,42.67,42.77,131924.0,41.5216,41.6481,41.5119,41.6092,131924.0
2023-12-18 14:50:00,42.77,42.78,42.69,42.7,93817.0,41.6092,41.6189,41.5313,41.5411,93817.0
2023-12-18 15:00:00,42.7,42.71,42.63,42.66,78529.0,41.5411,41.5508,41.473,41.5021,78529.0
2023-12-18 15:10:00,42.65,42.72,42.62,42.66,74196.0,41.4924,41.5605,41.4632,41.5021,74196.0
2023-12-18 15:20:00,42.66,42.73,42.65,42.73,117096.0,41.5021,41.5702,41.4924,41.5702,117096.0
2023-12-18 15:30:00,42.73,42.73,42.55,42.6,172500.0,41.5702,41.5702,41.3951,41.4438,172500.0
2023-12-18 15:40:00,42.6,42.64,42.54,42.59,242565.0,41.4438,41.4827,41.3854,41.434,242565.0
2023-12-18 15:50:00,42.59,42.61,42.47,42.5,750293.0,41.434,41.4535,41.3173,41.3465,750293.0
2023-12-19 09:30:00,42.66,42.98,42.57,42.96,242108.0,41.5021,41.8135,41.4146,41.794,242108.0
2023-12-19 09:40:00,42.96,43.21,42.96,43.2,157491.0,41.794,42.0372,41.794,42.0275,157491.0
2023-12-19 09:50:00,43.24,43.47,43.23,43.45,135326.0,42.0664,42.2902,42.0567,42.2707,135326.0
2023-12-19 10:00:00,43.45,43.69,43.43,43.62,173770.0,42.2707,42.5042,42.2512,42.4361,173770.0
2023-12-19 10:10:00,43.63,43.74,43.58,43.65,115264.0,42.4458,42.5528,42.3972,42.4653,115264.0
2023-12-19 10:20:00,43.64,43.71,43.62,43.68,89623.0,42.4555,42.5236,42.4361,42.4945,89623.0
2023-12-19 10:30:00,43.67,43.82,43.6,43.8,103933.0,42.4847,42.6307,42.4166,42.6112,103933.0
2023-12-19 10:40:00,43.79,43.94,43.78,43.94,144969.0,42.6015,42.7474,42.5917,42.7474,144969.0
2023-12-19 10:50:00,43.94,44.06,43.9,44.05,209729.0,42.7474,42.8641,42.7085,42.8544,209729.0
2023-12-19 11:00:00,44.05,44.2,44.04,44.18,131267.0,42.8544,43.0003,42.8447,42.9809,131267.0
2023-12-19 11:10:00,44.18,44.27,44.15,44.18,209280.0,42.9809,43.0684,42.9517,42.9809,209280.0
2023-12-19 11:20:00,44.18,44.18,43.98,43.99,186328.0,42.9809,42.9809,42.7863,42.796,186328.0
2023-12-19 11:30:00,44.0,44.0,43.78,43.89,158402.0,42.8058,42.8058,42.5917,42.6988,158402.0
2023-12-19 11:40:00,43.9,43.91,43.8,43.81,103668.0,42.7085,42.7182,42.6112,42.6209,103668.0
2023-12-19 11:50:00,43.8,43.82,43.7,43.7,68193.0,42.6112,42.6307,42.5139,42.5139,68193.0
2023-12-19 12:00:00,43.71,43.75,43.64,43.73,65942.0,42.5236,42.5626,42.4555,42.5431,65942.0
2023-12-19 12:10:00,43.72,43.74,43.64,43.71,109270.0,42.5334,42.5528,42.4555,42.5236,109270.0
2023-12-19 12:20:00,43.72,43.78,43.61,43.77,82723.0,42.5334,42.5917,42.4264,42.582,82723.0
2023-12-19 12:30:00,43.77,43.88,43.77,43.83,74432.0,42.582,42.689,42.582,42.6404,74432.0
2023-12-19 12:40:00,43.84,43.85,43.75,43.8,33818.0,42.6501,42.6598,42.5626,42.6112,33818.0
2023-12-19 12:50:00,43.8,43.86,43.77,43.78,61203.0,42.6112,42.6696,42.582,42.5917,61203.0
2023-12-19 13:00:00,43.79,43.8,43.73,43.73,71131.0,42.6015,42.6112,42.5431,42.5431,71131.0
2023-12-19 13:10:00,43.74,43.76,43.67,43.7,46417.0,42.5528,42.5723,42.4847,42.5139,46417.0
2023-12-19 13:20:00,43.71,43.79,43.69,43.76,66008.0,42.5236,42.6015,42.5042,42.5723,66008.0
2023-12-19 13:30:00,43.76,43.76,43.62,43.69,72112.0,42.5723,42.5723,42.4361,42.5042,72112.0
2023-12-19 13:40:00,43.69,43.78,43.67,43.77,78230.0,42.5042,42.5917,42.4847,42.582,78230.0
2023-12-19 13:50:00,43.77,43.83,43.76,43.83,79155.0,42.582,42.6404,42.5723,42.6404,79155.0
2023-12-19 14:00:00,43.84,43.86,43.8,43.86,56095.0,42.6501,42.6696,42.6112,42.6696,56095.0
2023-12-19 14:10:00,43.86,43.88,43.83,43.88,67599.0,42.6696,42.689,42.6404,42.689,67599.0
2023-12-19 14:20:00,43.88,43.89,43.81,43.86,62660.0,42.689,42.6988,42.6209,42.6696,62660.0
2023-12-19 14:30:00,43.86,43.88,43.76,43.88,119861.0,42.6696,42.689,42.5723,42.689,119861.0
2023-12-19 14:40:00,43.88,43.91,43.81,43.81,62025.0,42.689,42.7182,42.6209,42.6209,62025.0
2023-12-19 14:50:00,43.8,43.84,43.75,43.76,40159.0,42.6112,42.6501,42.5626,42.5723,40159.0
2023-12-19 15:00:00,43.76,43.81,43.73,43.73,64418.0,42.5723,42.6209,42.5431,42.5431,64418.0
2023-12-19 15:10:00,43.73,43.78,43.72,43.76,62709.0,42.5431,42.5917,42.5334,42.5723,62709.0
2023-12-19 15:20:00,43.76,43.77,43.71,43.76,57224.0,42.5723,42.582,42.5236,42.5723,57224.0
2023-12-19 15:30:00,43.76,43.77,43.7,43.73,91430.0,42.5723,42.582,42.5139,42.5431,91430.0
2023-12-19 15:40:00,43.73,43.77,43.65,43.73,151378.0,42.5431,42.582,42.4653,42.5431,151378.0
2023-12-19 15:50:00,43.73,43.73,43.63,43.66,487878.0,42.5431,42.5431,42.4458,42.475,487878.0
2023-12-20 09:30:00,43.37,43.58,43.12,43.58,126064.0,42.1929,42.3972,41.9497,42.3972,126064.0
2023-12-20 09:40:00,43.59,43.6,43.32,43.33,78923.0,42.4069,42.4166,42.1442,42.154,78923.0
2023-12-20 09:50:00,43.33,43.36,43.23,43.32,61383.0,42.154,42.1831,42.0567,42.1442,61383.0
2023-12-20 10:00:00,43.32,43.65,43.32,43.58,94785.0,42.1442,42.4653,42.1442,42.3972,94785.0
2023-12-20 10:10:00,43.58,43.64,43.54,43.58,78154.0,42.3972,42.4555,42.3583,42.3972,78154.0
2023-12-20 10:20:00,43.58,43.72,43.48,43.72,198176.0,42.3972,42.5334,42.2999,42.5334,198176.0
2023-12-20 10:30:00,43.72,43.82,43.72,43.76,51501.0,42.5334,42.6307,42.5334,42.5723,51501.0
2023-12-20 10:40:00,43.76,43.77,43.63,43.7,53912.0,42.5723,42.582,42.4458,42.5139,53912.0
2023-12-20 10:50:00,43.7,43.73,43.64,43.66,42338.0,42.5139,42.5431,42.4555,42.475,42338.0
2023-12-20 11:00:00,43.66,43.68,43.59,43.61,38327.0,42.475,42.4945,42.4069,42.4264,38327.0
2023-12-20 11:10:00,43.6,43.66,43.58,43.63,56753.0,42.4166,42.475,42.3972,42.4458,56753.0
2023-12-20 11:20:00,43.63,43.63,43.52,43.55,56233.0,42.4458,42.4458,42.3388,42.368,56233.0
2023-12-20 11:30:00,43.55,43.56,43.46,43.49,58262.0,42.368,42.3777,42.2804,42.3096,58262.0
2023-12-20 11:40:00,43.48,43.52,43.44,43.5,52055.0,42.2999,42.3388,42.261,42.3193,52055.0
2023-12-20 11:50:00,43.49,43.58,43.49,43.56,37236.0,42.3096,42.3972,42.3096,42.3777,37236.0
2023-12-20 12:00:00,43.57,43.62,43.56,43.6,37825.0,42.3874,42.4361,42.3777,42.4166,37825.0
2023-12-20 12:10:00,43.59,43.68,43.58,43.64,35685.0,42.4069,42.4945,42.3972,42.4555,35685.0
2023-12-20 12:20:00,43.63,43.65,43.6,43.62,46272.0,42.4458,42.4653,42.4166,42.4361,46272.0
2023-12-20 12:30:00,43.62,43.63,43.51,43.55,62410.0,42.4361,42.4458,42.3291,42.368,62410.0
2023-12-20 12:40:00,43.55,43.6,43.53,43.58,53581.0,42.368,42.4166,42.3485,42.3972,53581.0
2023-12-20 12:50:00,43.58,43.6,43.55,43.58,38846.0,42.3972,42.4166,42.368,42.3972,38846.0
2023-12-20 13:00:00,43.57,43.61,43.53,43.55,34739.0,42.3874,42.4264,42.3485,42.368,34739.0
2023-12-20 13:10:00,43.55,43.59,43.51,43.54,33668.0,42.368,42.4069,42.3291,42.3583,33668.0
2023-12-20 13:20:00,43.55,43.57,43.51,43.57,29428.0,42.368,42.3874,42.3291,42.3874,29428.0
2023-12-20 13:30:00,43.57,43.64,43.56,43.64,29170.0,42.3874,42.4555,42.3777,42.4555,29170.0
2023-12-20 13:40:00,43.64,43.65,43.56,43.56,29159.0,42.4555,42.4653,42.3777,42.3777,29159.0
2023-12-20 13:50:00,43.56,43.59,43.48,43.49,40573.0,42.3777,42.4069,42.2999,42.3096,40573.0
2023-12-20 14:00:00,43.49,43.5,43.41,43.42,31120.0,42.3096,42.3193,42.2318,42.2415,31120.0
2023-12-20 14:10:00,43.42,43.47,43.41,43.45,40999.0,42.2415,42.2902,42.2318,42.2707,40999.0
2023-12-20 14:20:00,43.45,43.49,43.42,43.45,43691.0,42.2707,42.3096,42.2415,42.2707,43691.0
2023-12-20 14:30:00,43.45,43.46,43.32,43.33,50544.0,42.2707,42.2804,42.1442,42.154,50544.0
2023-12-20 14:40:00,43.33,43.37,43.21,43.22,49475.0,42.154,42.1929,42.0372,42.0469,49475.0
2023-12-20 14:50:00,43.23,43.24,42.93,42.99,107711.0,42.0567,42.0664,41.7648,41.8232,107711.0
2023-12-20 15:00:00,42.98,43.01,42.83,42.93,95433.0,41.8135,41.8426,41.6675,41.7648,95433.0
2023-12-20 15:10:00,42.93,43.18,42.93,43.14,86630.0,41.7648,42.008,41.7648,41.9691,86630.0
2023-12-20 15:20:00,43.14,43.16,42.95,42.96,84391.0,41.9691,41.9886,41.7843,41.794,84391.0
2023-12-20 15:30:00,42.95,43.02,42.91,42.98,92682.0,41.7843,41.8524,41.7454,41.8135,92682.0
2023-12-20 15:40:00,42.98,43.11,42.98,43.09,176096.0,41.8135,41.9399,41.8135,41.9205,176096.0
2023-12-20 15:50:00,43.1,43.12,42.93,42.96,577994.0,41.9302,41.9497,41.7648,41.794,577994.0
2023-12-21 09:30:00,43.33,43.47,43.21,43.25,73504.0,42.154,42.2902,42.0372,42.0761,73504.0
2023-12-21 09:40:00,43.25,43.3,43.17,43.26,44456.0,42.0761,42.1248,41.9983,42.0859,44456.0
2023-12-21 09:50:00,43.25,43.3,43.18,43.26,57893.0,42.0761,42.1248,42.008,42.0859,57893.0
2023-12-21 10:00:00,43.24,43.28,43.07,43.1,54245.0,42.0664,42.1053,41.901,41.9302,54245.0
2023-12-21 10:10:00,43.1,43.31,43.09,43.3,81888.0,41.9302,42.1345,41.9205,42.1248,81888.0
2023-12-21 10:20:00,43.3,43.37,43.19,43.19,46960.0,42.1248,42.1929,42.0178,42.0178,46960.0
2023-12-21 10:30:00,43.2,43.27,43.19,43.25,41390.0,42.0275,42.0956,42.0178,42.0761,41390.0
2023-12-21 10:40:00,43.23,43.31,43.21,43.23,36898.0,42.0567,42.1345,42.0372,42.0567,36898.0
2023-12-21 10:50:00,43.23,43.3,43.17,43.29,44737.0,42.0567,42.1248,41.9983,42.115,44737.0
2023-12-21 11:00:00,43.29,43.34,43.26,43.28,31758.0,42.115,42.1637,42.0859,42.1053,31758.0
2023-12-21 11:10:00,43.28,43.34,43.27,43.28,22952.0,42.1053,42.1637,42.0956,42.1053,22952.0
2023-12-21 11:20:00,43.29,43.34,43.26,43.34,26032.0,42.115,42.1637,42.0859,42.1637,26032.0
2023-12-21 11:30:00,43.34,43.36,43.27,43.32,31174.0,42.1637,42.1831,42.0956,42.1442,31174.0
2023-12-21 11:40:00,43.32,43.34,43.29,43.3,16062.0,42.1442,42.1637,42.115,42.1248,16062.0
2023-12-21 11:50:00,43.3,43.3,43.21,43.22,22226.0,42.1248,42.1248,42.0372,42.0469,22226.0
2023-12-21 12:00:00,43.21,43.23,43.11,43.12,22037.0,42.0372,42.0567,41.9399,41.9497,22037.0
2023-12-21 12:10:00,43.13,43.17,43.11,43.14,20318.0,41.9594,41.9983,41.9399,41.9691,20318.0
2023-12-21 12:20:00,43.15,43.16,43.11,43.16,28018.0,41.9788,41.9886,41.9399,41.9886,28018.0
2023-12-21 12:30:00,43.16,43.23,43.13,43.18,31677.0,41.9886,42.0567,41.9594,42.008,31677.0
2023-12-21 12:40:00,43.18,43.25,43.17,43.24,27710.0,42.008,42.0761,41.9983,42.0664,27710.0
2023-12-21 12:50:00,43.23,43.3,43.23,43.27,33775.0,42.0567,42.1248,42.0567,42.0956,33775.0
2023-12-21 13:00:00,43.28,43.33,43.22,43.25,38684.0,42.1053,42.154,42.0469,42.0761,38684.0
2023-12-21 13:10:00,43.25,43.26,43.12,43.13,32298.0,42.0761,42.0859,41.9497,41.9594,32298.0
2023-12-21 13:20:00,43.13,43.28,43.12,43.26,30984.0,41.9594,42.1053,41.9497,42.0859,30984.0
2023-12-21 13:30:00,43.26,43.3,43.23,43.27,54867.0,42.0859,42.1248,42.0567,42.0956,54867.0
2023-12-21 13:40:00,43.26,43.33,43.24,43.31,33880.0,42.0859,42.154,42.0664,42.1345,33880.0
2023-12-21 13:50:00,43.3,43.38,43.28,43.36,40870.0,42.1248,42.2026,42.1053,42.1831,40870.0
2023-12-21 14:00:00,43.37,43.38,43.28,43.29,37152.0,42.1929,42.2026,42.1053,42.115,37152.0
2023-12-21 14:10:00,43.28,43.37,43.28,43.36,23661.0,42.1053,42.1929,42.1053,42.1831,23661.0
2023-12-21 14:20:00,43.36,43.39,43.3,43.38,32630.0,42.1831,42.2123,42.1248,42.2026,32630.0
2023-12-21 14:30:00,43.38,43.5,43.36,43.5,83683.0,42.2026,42.3193,42.1831,42.3193,83683.0
2023-12-21 14:40:00,43.5,43.55,43.49,43.5,71791.0,42.3193,42.368,42.3096,42.3193,71791.0
2023-12-21 14:50:00,43.5,43.53,43.45,43.53,72962.0,42.3193,42.3485,42.2707,42.3485,72962.0
2023-12-21 15:00:00,43.52,43.56,43.46,43.49,68789.0,42.3388,42.3777,42.2804,42.3096,68789.0
2023-12-21 15:10:00,43.48,43.53,43.45,43.46,60654.0,42.2999,42.3485,42.2707,42.2804,60654.0
2023-12-21 15:20:00,43.46,43.52,43.41,43.5,63070.0,42.2804,42.3388,42.2318,42.3193,63070.0
2023-12-21 15:30:00,43.5,43.61,43.47,43.59,78122.0,42.3193,42.4264,42.2902,42.4069,78122.0
2023-12-21 15:40:00,43.59,43.62,43.51,43.6,95473.0,42.4069,42.4361,42.3291,42.4166,95473.0
2023-12-21 15:50:00,43.6,43.76,43.59,43.73,367811.0,42.4166,42.5723,42.4069,42.5431,367811.0
2023-12-22 09:30:00,43.56,44.07,43.45,43.96,129967.0,42.3777,42.8739,42.2707,42.7669,129967.0
2023-12-22 09:40:00,43.97,44.01,43.83,43.9,79818.0,42.7766,42.8155,42.6404,42.7085,79818.0
2023-12-22 09:50:00,43.89,43.93,43.84,43.9,27035.0,42.6988,42.7377,42.6501,42.7085,27035.0
2023-12-22 10:00:00,43.91,44.05,43.88,43.96,111160.0,42.7182,42.8544,42.689,42.7669,111160.0
2023-12-22 10:10:00,43.93,43.93,43.83,43.9,35205.0,42.7377,42.7377,42.6404,42.7085,35205.0
2023-12-22 10:20:00,43.9,43.94,43.84,43.94,33333.0,42.7085,42.7474,42.6501,42.7474,33333.0
2023-12-22 10:30:00,43.94,43.96,43.89,43.95,56948.0,42.7474,42.7669,42.6988,42.7571,56948.0
2023-12-22 10:40:00,43.95,44.03,43.89,44.01,44890.0,42.7571,42.835,42.6988,42.8155,44890.0
2023-12-22 10:50:00,44.01,44.03,43.9,43.92,33094.0,42.8155,42.835,42.7085,42.7279,33094.0
2023-12-22 11:00:00,43.91,43.94,43.84,43.9,42913.0,42.7182,42.7474,42.6501,42.7085,42913.0
2023-12-22 11:10:00,43.9,43.94,43.87,43.91,38475.0,42.7085,42.7474,42.6793,42.7182,38475.0
2023-12-22 11:20:00,43.92,43.97,43.86,43.9,47402.0,42.7279,42.7766,42.6696,42.7085,47402.0
2023-12-22 11:30:00,43.9,43.98,43.9,43.95,41346.0,42.7085,42.7863,42.7085,42.7571,41346.0
2023-12-22 11:40:00,43.95,43.97,43.9,43.9,20288.0,42.7571,42.7766,42.7085,42.7085,20288.0
2023-12-22 11:50:00,43.9,43.93,43.88,43.89,32813.0,42.7085,42.7377,42.689,42.6988,32813.0
2023-12-22 12:00:00,43.9,43.92,43.85,43.85,24734.0,42.7085,42.7279,42.6598,42.6598,24734.0
2023-12-22 12:10:00,43.85,43.86,43.81,43.84,18323.0,42.6598,42.6696,42.6209,42.6501,18323.0
2023-12-22 12:20:00,43.84,43.93,43.83,43.91,28323.0,42.6501,42.7377,42.6404,42.7182,28323.0
2023-12-22 12:30:00,43.91,43.95,43.88,43.94,28957.0,42.7182,42.7571,42.689,42.7474,28957.0
2023-12-22 12:40:00,43.93,44.0,43.92,43.98,40610.0,42.7377,42.8058,42.7279,42.7863,40610.0
2023-12-22 12:50:00,43.98,43.99,43.93,43.95,29301.0,42.7863,42.796,42.7377,42.7571,29301.0
2023-12-22 13:00:00,43.94,43.97,43.94,43.96,28900.0,42.7474,42.7766,42.7474,42.7669,28900.0
2023-12-22 13:10:00,43.96,43.98,43.94,43.96,20308.0,42.7669,42.7863,42.7474,42.7669,20308.0
2023-12-22 13:20:00,43.95,43.96,43.89,43.9,24175.0,42.7571,42.7669,42.6988,42.7085,24175.0
2023-12-22 13:30:00,43.9,43.91,43.85,43.88,18184.0,42.7085,42.7182,42.6598,42.689,18184.0
2023-12-22 13:40:00,43.88,43.92,43.88,43.91,25446.0,42.689,42.7279,42.689,42.7182,25446.0
2023-12-22 13:50:00,43.91,43.91,43.85,43.86,31312.0,42.7182,42.7182,42.6598,42.6696,31312.0
2023-12-22 14:00:00,43.86,43.88,43.77,43.82,45155.0,42.6696,42.689,42.582,42.6307,45155.0
2023-12-22 14:10:00,43.82,43.86,43.75,43.81,36875.0,42.6307,42.6696,42.5626,42.6209,36875.0
2023-12-22 14:20:00,43.81,43.83,43.71,43.73,49628.0,42.6209,42.6404,42.5236,42.5431,49628.0
2023-12-22 14:30:00,43.72,43.85,43.69,43.84,42148.0,42.5334,42.6598,42.5042,42.6501,42148.0
2023-12-22 14:40:00,43.84,43.92,43.84,43.87,44560.0,42.6501,42.7279,42.6501,42.6793,44560.0
2023-12-22 14:50:00,43.88,43.9,43.86,43.89,27666.0,42.689,42.7085,42.6696,42.6988,27666.0
2023-12-22 15:00:00,43.9,43.93,43.81,43.82,55523.0,42.7085,42.7377,42.6209,42.6307,55523.0
2023-12-22 15:10:00,43.82,43.85,43.79,43.82,62228.0,42.6307,42.6598,42.6015,42.6307,62228.0
2023-12-22 15:20:00,43.82,43.84,43.77,43.82,60329.0,42.6307,42.6501,42.582,42.6307,60329.0
2023-12-22 15:30:00,43.82,43.87,43.81,43.83,69898.0,42.6307,42.6793,42.6209,42.6404,69898.0
2023-12-22 15:40:00,43.83,43.83,43.76,43.78,81436.0,42.6404,42.6404,42.5723,42.5917,81436.0
2023-12-22 15:50:00,43.76,43.84,43.75,43.84,263976.0,42.5723,42.6501,42.5626,42.6501,263976.0
2023-12-26 09:30:00,43.82,43.84,43.61,43.75,66828.0,42.6307,42.6501,42.4264,42.5626,66828.0
2023-12-26 09:40:00,43.73,43.77,43.66,43.71,36643.0,42.5431,42.582,42.475,42.5236,36643.0
2023-12-26 09:50:00,43.71,43.74,43.69,43.7,25181.0,42.5236,42.5528,42.5042,42.5139,25181.0
2023-12-26 10:00:00,43.7,43.73,43.56,43.56,38581.0,42.5139,42.5431,42.3777,42.3777,38581.0
2023-12-26 10:10:00,43.55,43.64,43.55,43.55,31577.0,42.368,42.4555,42.368,42.368,31577.0
2023-12-26 10:20:00,43.55,43.58,43.49,43.52,37532.0,42.368,42.3972,42.3096,42.3388,37532.0
2023-12-26 10:30:00,43.52,43.56,43.44,43.45,31449.0,42.3388,42.3777,42.261,42.2707,31449.0
2023-12-26 10:40:00,43.45,43.46,43.39,43.4,43266.0,42.2707,42.2804,42.2123,42.2221,43266.0
2023-12-26 10:50:00,43.41,43.41,43.35,43.36,35808.0,42.2318,42.2318,42.1734,42.1831,35808.0
2023-12-26 11:00:00,43.36,43.38,43.26,43.29,50110.0,42.1831,42.2026,42.0859,42.115,50110.0
2023-12-26 11:10:00,43.3,43.37,43.26,43.31,59441.0,42.1248,42.1929,42.0859,42.1345,59441.0
2023-12-26 11:20:00,43.31,43.33,43.25,43.3,40831.0,42.1345,42.154,42.0761,42.1248,40831.0
2023-12-26 11:30:00,43.3,43.34,43.25,43.34,76887.0,42.1248,42.1637,42.0761,42.1637,76887.0
2023-12-26 11:40:00,43.34,43.41,43.33,43.39,30390.0,42.1637,42.2318,42.154,42.2123,30390.0
2023-12-26 11:50:00,43.38,43.38,43.32,43.34,37744.0,42.2026,42.2026,42.1442,42.1637,37744.0
2023-12-26 12:00:00,43.34,43.45,43.34,43.43,39218.0,42.1637,42.2707,42.1637,42.2512,39218.0
2023-12-26 12:10:00,43.43,43.48,43.41,43.43,53380.0,42.2512,42.2999,42.2318,42.2512,53380.0
2023-12-26 12:20:00,43.44,43.46,43.4,43.41,34564.0,42.261,42.2804,42.2221,42.2318,34564.0
2023-12-26 12:30:00,43.4,43.45,43.39,43.4,39081.0,42.2221,42.2707,42.2123,42.2221,39081.0
2023-12-26 12:40:00,43.39,43.51,43.39,43.49,70944.0,42.2123,42.3291,42.2123,42.3096,70944.0
2023-12-26 12:50:00,43.5,43.51,43.46,43.49,26032.0,42.3193,42.3291,42.2804,42.3096,26032.0
2023-12-26 13:00:00,43.49,43.54,43.48,43.52,33079.0,42.3096,42.3583,42.2999,42.3388,33079.0
2023-12-26 13:10:00,43.52,43.57,43.5,43.51,32234.0,42.3388,42.3874,42.3193,42.3291,32234.0
2023-12-26 13:20:00,43.51,43.61,43.51,43.55,43520.0,42.3291,42.4264,42.3291,42.368,43520.0
2023-12-26 13:30:00,43.55,43.56,43.5,43.52,37941.0,42.368,42.3777,42.3193,42.3388,37941.0
2023-12-26 13:40:00,43.51,43.57,43.44,43.56,71562.0,42.3291,42.3874,42.261,42.3777,71562.0
2023-12-26 13:50:00,43.56,43.6,43.53,43.55,64527.0,42.3777,42.4166,42.3485,42.368,64527.0
2023-12-26 14:00:00,43.55,43.55,43.5,43.53,37464.0,42.368,42.368,42.3193,42.3485,37464.0
2023-12-26 14:10:00,43.54,43.54,43.47,43.48,45945.0,42.3583,42.3583,42.2902,42.2999,45945.0
2023-12-26 14:20:00,43.49,43.5,43.46,43.49,39171.0,42.3096,42.3193,42.2804,42.3096,39171.0
2023-12-26 14:30:00,43.5,43.51,43.45,43.46,42551.0,42.3193,42.3291,42.2707,42.2804,42551.0
2023-12-26 14:40:00,43.46,43.47,43.39,43.4,50253.0,42.2804,42.2902,42.2123,42.2221,50253.0
2023-12-26 14:50:00,43.4,43.42,43.37,43.41,36857.0,42.2221,42.2415,42.1929,42.2318,36857.0
2023-12-26 15:00:00,43.41,43.44,43.38,43.39,41647.0,42.2318,42.261,42.2026,42.2123,41647.0
2023-12-26 15:10:00,43.39,43.41,43.38,43.41,39986.0,42.2123,42.2318,42.2026,42.2318,39986.0
2023-12-26 15:20:00,43.41,43.49,43.4,43.47,62346.0,42.2318,42.3096,42.2221,42.2902,62346.0
2023-12-26 15:30:00,43.47,43.51,43.43,43.47,109158.0,42.2902,42.3291,42.2512,42.2902,109158.0
2023-12-26 15:40:00,43.47,43.54,43.46,43.51,112696.0,42.2902,42.3583,42.2804,42.3291,112696.0
2023-12-26 15:50:00,43.5,43.5,43.4,43.49,393529.0,42.3193,42.3193,42.2221,42.3096,393529.0
2023-12-27 09:30:00,43.45,43.67,43.43,43.47,73507.0,42.2707,42.4847,42.2512,42.2902,73507.0
2023-12-27 09:40:00,43.46,43.48,43.33,43.34,34259.0,42.2804,42.2999,42.154,42.1637,34259.0
2023-12-27 09:50:00,43.35,43.38,43.28,43.29,44688.0,42.1734,42.2026,42.1053,42.115,44688.0
2023-12-27 10:00:00,43.29,43.42,43.28,43.41,65005.0,42.115,42.2415,42.1053,42.2318,65005.0
2023-12-27 10:10:00,43.41,43.42,43.33,43.38,28240.0,42.2318,42.2415,42.154,42.2026,28240.0
2023-12-27 10:20:00,43.38,43.4,43.24,43.24,45251.0,42.2026,42.2221,42.0664,42.0664,45251.0
2023-12-27 10:30:00,43.25,43.25,43.14,43.18,45233.0,42.0761,42.0761,41.9691,42.008,45233.0
2023-12-27 10:40:00,43.18,43.24,43.15,43.17,30864.0,42.008,42.0664,41.9788,41.9983,30864.0
2023-12-27 10:50:00,43.17,43.22,43.13,43.21,27984.0,41.9983,42.0469,41.9594,42.0372,27984.0
2023-12-27 11:00:00,43.21,43.22,43.16,43.19,19146.0,42.0372,42.0469,41.9886,42.0178,19146.0
2023-12-27 11:10:00,43.18,43.25,43.15,43.22,23168.0,42.008,42.0761,41.9788,42.0469,23168.0
2023-12-27 11:20:00,43.23,43.24,43.2,43.21,19567.0,42.0567,42.0664,42.0275,42.0372,19567.0
2023-12-27 11:30:00,43.21,43.27,43.18,43.19,27346.0,42.0372,42.0956,42.008,42.0178,27346.0
2023-12-27 11:40:00,43.19,43.2,43.14,43.15,24066.0,42.0178,42.0275,41.9691,41.9788,24066.0
2023-12-27 11:50:00,43.16,43.25,43.15,43.23,31137.0,41.9886,42.0761,41.9788,42.0567,31137.0
2023-12-27 12:00:00,43.24,43.29,43.22,43.27,26541.0,42.0664,42.115,42.0469,42.0956,26541.0
2023-12-27 12:10:00,43.27,43.3,43.24,43.26,28114.0,42.0956,42.1248,42.0664,42.0859,28114.0
2023-12-27 12:20:00,43.26,43.27,43.22,43.25,20645.0,42.0859,42.0956,42.0469,42.0761,20645.0
2023-12-27 12:30:00,43.24,43.29,43.2,43.21,19846.0,42.0664,42.115,42.0275,42.0372,19846.0
2023-12-27 12:40:00,43.22,43.23,43.15,43.23,27562.0,42.0469,42.0567,41.9788,42.0567,27562.0
2023-12-27 12:50:00,43.22,43.23,43.19,43.2,21539.0,42.0469,42.0567,42.0178,42.0275,21539.0
2023-12-27 13:00:00,43.21,43.34,43.2,43.33,39120.0,42.0372,42.1637,42.0275,42.154,39120.0
2023-12-27 13:10:00,43.33,43.36,43.31,43.33,46000.0,42.154,42.1831,42.1345,42.154,46000.0
2023-12-27 13:20:00,43.33,43.35,43.26,43.28,35541.0,42.154,42.1734,42.0859,42.1053,35541.0
2023-12-27 13:30:00,43.28,43.3,43.26,43.28,17267.0,42.1053,42.1248,42.0859,42.1053,17267.0
2023-12-27 13:40:00,43.29,43.31,43.25,43.25,25194.0,42.115,42.1345,42.0761,42.0761,25194.0
2023-12-27 13:50:00,43.25,43.28,43.21,43.22,26013.0,42.0761,42.1053,42.0372,42.0469,26013.0
2023-12-27 14:00:00,43.2,43.2,43.1,43.18,45951.0,42.0275,42.0275,41.9302,42.008,45951.0
2023-12-27 14:10:00,43.18,43.21,43.15,43.21,25599.0,42.008,42.0372,41.9788,42.0372,25599.0
2023-12-27 14:20:00,43.21,43.28,43.2,43.27,29045.0,42.0372,42.1053,42.0275,42.0956,29045.0
2023-12-27 14:30:00,43.27,43.27,43.18,43.21,31641.0,42.0956,42.0956,42.008,42.0372,31641.0
2023-12-27 14:40:00,43.21,43.24,43.16,43.23,26454.0,42.0372,42.0664,41.9886,42.0567,26454.0
2023-12-27 14:50:00,43.24,43.27,43.19,43.27,26811.0,42.0664,42.0956,42.0178,42.0956,26811.0
2023-12-27 15:00:00,43.27,43.35,43.27,43.34,38221.0,42.0956,42.1734,42.0956,42.1637,38221.0
2023-12-27 15:10:00,43.34,43.4,43.33,43.39,72287.0,42.1637,42.2221,42.154,42.2123,72287.0
2023-12-27 15:20:00,43.38,43.4,43.32,43.36,51978.0,42.2026,42.2221,42.1442,42.1831,51978.0
2023-12-27 15:30:00,43.36,43.39,43.33,43.37,66522.0,42.1831,42.2123,42.154,42.1929,66522.0
2023-12-27 15:40:00,43.36,43.37,43.28,43.3,106151.0,42.1831,42.1929,42.1053,42.1248,106151.0
2023-12-27 15:50:00,43.29,43.4,43.28,43.4,336597.0,42.115,42.2221,42.1053,42.2221,336597.0
2023-12-28 09:30:00,43.37,43.37,43.14,43.22,71297.0,42.1929,42.1929,41.9691,42.0469,71297.0
2023-12-28 09:40:00,43.22,43.27,43.16,43.2,29404.0,42.0469,42.0956,41.9886,42.0275,29404.0
2023-12-28 09:50:00,43.22,43.28,43.17,43.24,24632.0,42.0469,42.1053,41.9983,42.0664,24632.0
2023-12-28 10:00:00,43.24,43.24,43.11,43.18,44085.0,42.0664,42.0664,41.9399,42.008,44085.0
2023-12-28 10:10:00,43.18,43.23,43.16,43.22,30985.0,42.008,42.0567,41.9886,42.0469,30985.0
2023-12-28 10:20:00,43.22,43.25,43.19,43.22,34398.0,42.0469,42.0761,42.0178,42.0469,34398.0
2023-12-28 10:30:00,43.23,43.26,43.22,43.24,35563.0,42.0567,42.0859,42.0469,42.0664,35563.0
2023-12-28 10:40:00,43.25,43.28,43.16,43.22,40864.0,42.0761,42.1053,41.9886,42.0469,40864.0
2023-12-28 10:50:00,43.22,43.22,43.11,43.18,32006.0,42.0469,42.0469,41.9399,42.008,32006.0
2023-12-28 11:00:00,43.17,43.25,43.15,43.25,30281.0,41.9983,42.0761,41.9788,42.0761,30281.0
2023-12-28 11:10:00,43.26,43.29,43.22,43.23,35493.0,42.0859,42.115,42.0469,42.0567,35493.0
2023-12-28 11:20:00,43.23,43.29,43.22,43.27,37938.0,42.0567,42.115,42.0469,42.0956,37938.0
2023-12-28 11:30:00,43.28,43.29,43.23,43.28,20669.0,42.1053,42.115,42.0567,42.1053,20669.0
2023-12-28 11:40:00,43.28,43.29,43.24,43.26,23464.0,42.1053,42.115,42.0664,42.0859,23464.0
2023-12-28 11:50:00,43.26,43.3,43.25,43.28,21971.0,42.0859,42.1248,42.0761,42.1053,21971.0
2023-12-28 12:00:00,43.28,43.37,43.28,43.36,19735.0,42.1053,42.1929,42.1053,42.1831,19735.0
2023-12-28 12:10:00,43.36,43.38,43.32,43.37,21820.0,42.1831,42.2026,42.1442,42.1929,21820.0
2023-12-28 12:20:00,43.36,43.42,43.35,43.38,23478.0,42.1831,42.2415,42.1734,42.2026,23478.0
2023-12-28 12:30:00,43.38,43.49,43.37,43.45,36397.0,42.2026,42.3096,42.1929,42.2707,36397.0
2023-12-28 12:40:00,43.46,43.48,43.39,43.39,27612.0,42.2804,42.2999,42.2123,42.2123,27612.0
2023-12-28 12:50:00,43.39,43.47,43.39,43.46,26622.0,42.2123,42.2902,42.2123,42.2804,26622.0
2023-12-28 13:00:00,43.46,43.46,43.35,43.45,47979.0,42.2804,42.2804,42.1734,42.2707,47979.0
2023-12-28 13:10:00,43.45,43.46,43.4,43.45,19490.0,42.2707,42.2804,42.2221,42.2707,19490.0
2023-12-28 13:20:00,43.45,43.5,43.44,43.48,36427.0,42.2707,42.3193,42.261,42.2999,36427.0
2023-12-28 13:30:00,43.48,43.6,43.47,43.55,62176.0,42.2999,42.4166,42.2902,42.368,62176.0
2023-12-28 13:40:00,43.55,43.57,43.52,43.54,37801.0,42.368,42.3874,42.3388,42.3583,37801.0
2023-12-28 13:50:00,43.54,43.59,43.53,43.56,34564.0,42.3583,42.4069,42.3485,42.3777,34564.0
2023-12-28 14:00:00,43.55,43.59,43.53,43.57,32610.0,42.368,42.4069,42.3485,42.3874,32610.0
2023-12-28 14:10:00,43.57,43.58,43.52,43.52,37587.0,42.3874,42.3972,42.3388,42.3388,37587.0
2023-12-28 14:20:00,43.52,43.56,43.52,43.55,35090.0,42.3388,42.3777,42.3388,42.368,35090.0
2023-12-28 14:30:00,43.55,43.59,43.5,43.57,34115.0,42.368,42.4069,42.3193,42.3874,34115.0
2023-12-28 14:40:00,43.58,43.58,43.53,43.57,42935.0,42.3972,42.3972,42.3485,42.3874,42935.0
2023-12-28 14:50:00,43.57,43.58,43.51,43.52,24248.0,42.3874,42.3972,42.3291,42.3388,24248.0
2023-12-28 15:00:00,43.52,43.53,43.47,43.49,47293.0,42.3388,42.3485,42.2902,42.3096,47293.0
2023-12-28 15:10:00,43.5,43.51,43.42,43.49,57046.0,42.3193,42.3291,42.2415,42.3096,57046.0
2023-12-28 15:20:00,43.49,43.54,43.49,43.54,61734.0,42.3096,42.3583,42.3096,42.3583,61734.0
2023-12-28 15:30:00,43.54,43.55,43.49,43.52,63139.0,42.3583,42.368,42.3096,42.3388,63139.0
2023-12-28 15:40:00,43.52,43.52,43.46,43.5,80985.0,42.3388,42.3388,42.2804,42.3193,80985.0
2023-12-28 15:50:00,43.49,43.51,43.43,43.48,269019.0,42.3096,42.3291,42.2512,42.2999,269019.0
2023-12-29 09:30:00,43.42,43.7,43.36,43.66,64025.0,42.2415,42.5139,42.1831,42.475,64025.0
2023-12-29 09:40:00,43.66,43.77,43.62,43.75,59710.0,42.475,42.582,42.4361,42.5626,59710.0
2023-12-29 09:50:00,43.75,43.78,43.68,43.74,40783.0,42.5626,42.5917,42.4945,42.5528,40783.0
2023-12-29 10:00:00,43.74,43.82,43.74,43.74,46962.0,42.5528,42.6307,42.5528,42.5528,46962.0
2023-12-29 10:10:00,43.74,43.77,43.72,43.77,28788.0,42.5528,42.582,42.5334,42.582,28788.0
2023-12-29 10:20:00,43.77,43.78,43.64,43.69,31675.0,42.582,42.5917,42.4555,42.5042,31675.0
2023-12-29 10:30:00,43.69,43.7,43.57,43.6,43320.0,42.5042,42.5139,42.3874,42.4166,43320.0
2023-12-29 10:40:00,43.59,43.6,43.46,43.56,36838.0,42.4069,42.4166,42.2804,42.3777,36838.0
2023-12-29 10:50:00,43.56,43.6,43.5,43.53,57782.0,42.3777,42.4166,42.3193,42.3485,57782.0
2023-12-29 11:00:00,43.54,43.59,43.5,43.56,39677.0,42.3583,42.4069,42.3193,42.3777,39677.0
2023-12-29 11:10:00,43.55,43.58,43.43,43.5,38871.0,42.368,42.3972,42.2512,42.3193,38871.0
2023-12-29 11:20:00,43.5,43.57,43.45,43.47,63629.0,42.3193,42.3874,42.2707,42.2902,63629.0
2023-12-29 11:30:00,43.48,43.51,43.43,43.48,34921.0,42.2999,42.3291,42.2512,42.2999,34921.0
2023-12-29 11:40:00,43.49,43.53,43.44,43.5,53206.0,42.3096,42.3485,42.261,42.3193,53206.0
2023-12-29 11:50:00,43.5,43.56,43.48,43.54,38612.0,42.3193,42.3777,42.2999,42.3583,38612.0
2023-12-29 12:00:00,43.55,43.59,43.46,43.46,33862.0,42.368,42.4069,42.2804,42.2804,33862.0
2023-12-29 12:10:00,43.46,43.49,43.4,43.46,45854.0,42.2804,42.3096,42.2221,42.2804,45854.0
2023-12-29 12:20:00,43.46,43.48,43.4,43.44,37884.0,42.2804,42.2999,42.2221,42.261,37884.0
2023-12-29 12:30:00,43.44,43.49,43.43,43.48,25567.0,42.261,42.3096,42.2512,42.2999,25567.0
2023-12-29 12:40:00,43.48,43.51,43.44,43.44,45121.0,42.2999,42.3291,42.261,42.261,45121.0
2023-12-29 12:50:00,43.45,43.54,43.44,43.51,32006.0,42.2707,42.3583,42.261,42.3291,32006.0
2023-12-29 13:00:00,43.5,43.58,43.48,43.56,38254.0,42.3193,42.3972,42.2999,42.3777,38254.0
2023-12-29 13:10:00,43.57,43.61,43.53,43.56,41987.0,42.3874,42.4264,42.3485,42.3777,41987.0
2023-12-29 13:20:00,43.56,43.59,43.54,43.57,24650.0,42.3777,42.4069,42.3583,42.3874,24650.0
2023-12-29 13:30:00,43.57,43.6,43.55,43.59,28488.0,42.3874,42.4166,42.368,42.4069,28488.0
2023-12-29 13:40:00,43.59,43.65,43.57,43.65,34544.0,42.4069,42.4653,42.3874,42.4653,34544.0
2023-12-29 13:50:00,43.64,43.65,43.59,43.6,22799.0,42.4555,42.4653,42.4069,42.4166,22799.0
2023-12-29 14:00:00,43.6,43.61,43.54,43.58,35565.0,42.4166,42.4264,42.3583,42.3972,35565.0
2023-12-29 14:10:00,43.57,43.61,43.55,43.6,35209.0,42.3874,42.4264,42.368,42.4166,35209.0
2023-12-29 14:20:00,43.6,43.63,43.57,43.59,35179.0,42.4166,42.4458,42.3874,42.4069,35179.0
2023-12-29 14:30:00,43.59,43.63,43.58,43.62,29090.0,42.4069,42.4458,42.3972,42.4361,29090.0
2023-12-29 14:40:00,43.63,43.63,43.57,43.58,40089.0,42.4458,42.4458,42.3874,42.3972,40089.0
2023-12-29 14:50:00,43.58,43.6,43.55,43.58,27040.0,42.3972,42.4166,42.368,42.3972,27040.0
2023-12-29 15:00:00,43.58,43.59,43.5,43.58,124248.0,42.3972,42.4069,42.3193,42.3972,124248.0
2023-12-29 15:10:00,43.58,43.6,43.53,43.54,48926.0,42.3972,42.4166,42.3485,42.3583,48926.0
2023-12-29 15:20:00,43.54,43.59,43.49,43.58,54548.0,42.3583,42.4069,42.3096,42.3972,54548.0
2023-12-29 15:30:00,43.58,43.58,43.52,43.55,78250.0,42.3972,42.3972,42.3388,42.368,78250.0
2023-12-29 15:40:00,43.55,43.59,43.52,43.55,113239.0,42.368,42.4069,42.3388,42.368,113239.0
2023-12-29 15:50:00,43.54,43.68,43.51,43.64,781495.0,42.3583,42.4945,42.3291,42.4555,781495.0
2024-01-02 09:30:00,43.26,43.55,43.2,43.47,137523.0,42.0859,42.368,42.0275,42.2902,137523.0
2024-01-02 09:40:00,43.48,43.68,43.47,43.66,81385.0,42.2999,42.4945,42.2902,42.475,81385.0
2024-01-02 09:50:00,43.65,43.93,43.64,43.91,116110.0,42.4653,42.7377,42.4555,42.7182,116110.0
2024-01-02 10:00:00,43.91,43.97,43.75,43.77,120886.0,42.7182,42.7766,42.5626,42.582,120886.0
2024-01-02 10:10:00,43.78,43.92,43.77,43.92,95357.0,42.5917,42.7279,42.582,42.7279,95357.0
2024-01-02 10:20:00,43.92,43.97,43.87,43.94,88538.0,42.7279,42.7766,42.6793,42.7474,88538.0
2024-01-02 10:30:00,43.94,43.96,43.74,43.8,59671.0,42.7474,42.7669,42.5528,42.6112,59671.0
2024-01-02 10:40:00,43.8,44.1,43.79,44.08,172050.0,42.6112,42.9031,42.6015,42.8836,172050.0
2024-01-02 10:50:00,44.08,44.14,43.84,43.88,124423.0,42.8836,42.942,42.6501,42.689,124423.0
2024-01-02 11:00:00,43.87,43.87,43.72,43.83,66427.0,42.6793,42.6793,42.5334,42.6404,66427.0
2024-01-02 11:10:00,43.83,43.89,43.75,43.8,68390.0,42.6404,42.6988,42.5626,42.6112,68390.0
2024-01-02 11:20:00,43.79,43.89,43.74,43.89,46543.0,42.6015,42.6988,42.5528,42.6988,46543.0
2024-01-02 11:30:00,43.89,43.93,43.85,43.91,62718.0,42.6988,42.7377,42.6598,42.7182,62718.0
2024-01-02 11:40:00,43.92,44.03,43.9,43.97,65128.0,42.7279,42.835,42.7085,42.7766,65128.0
2024-01-02 11:50:00,43.97,44.07,43.95,44.06,43538.0,42.7766,42.8739,42.7571,42.8641,43538.0
2024-01-02 12:00:00,44.06,44.06,43.98,44.04,44098.0,42.8641,42.8641,42.7863,42.8447,44098.0
2024-01-02 12:10:00,44.04,44.05,43.97,44.03,50062.0,42.8447,42.8544,42.7766,42.835,50062.0
2024-01-02 12:20:00,44.03,44.05,44.0,44.01,35290.0,42.835,42.8544,42.8058,42.8155,35290.0
2024-01-02 12:30:00,44.0,44.01,43.94,43.98,33955.0,42.8058,42.8155,42.7474,42.7863,33955.0
2024-01-02 12:40:00,43.98,44.0,43.9,43.91,40614.0,42.7863,42.8058,42.7085,42.7182,40614.0
2024-01-02 12:50:00,43.93,43.94,43.88,43.9,37255.0,42.7377,42.7474,42.689,42.7085,37255.0
2024-01-02 13:00:00,43.9,43.94,43.85,43.93,30532.0,42.7085,42.7474,42.6598,42.7377,30532.0
2024-01-02 13:10:00,43.93,44.11,43.92,44.11,65268.0,42.7377,42.9128,42.7279,42.9128,65268.0
2024-01-02 13:20:00,44.12,44.2,44.05,44.06,110001.0,42.9225,43.0003,42.8544,42.8641,110001.0
2024-01-02 13:30:00,44.07,44.08,43.96,43.97,55840.0,42.8739,42.8836,42.7669,42.7766,55840.0
2024-01-02 13:40:00,43.96,43.97,43.9,43.94,34538.0,42.7669,42.7766,42.7085,42.7474,34538.0
2024-01-02 13:50:00,43.94,43.96,43.85,43.86,32645.0,42.7474,42.7669,42.6598,42.6696,32645.0
2024-01-02 14:00:00,43.85,43.88,43.81,43.87,59900.0,42.6598,42.689,42.6209,42.6793,59900.0
2024-01-02 14:10:00,43.88,43.96,43.88,43.96,48819.0,42.689,42.7669,42.689,42.7669,48819.0
2024-01-02 14:20:00,43.96,43.98,43.89,43.94,58788.0,42.7669,42.7863,42.6988,42.7474,58788.0
2024-01-02 14:30:00,43.93,43.95,43.85,43.87,48118.0,42.7377,42.7571,42.6598,42.6793,48118.0
2024-01-02 14:40:00,43.87,43.9,43.82,43.86,81260.0,42.6793,42.7085,42.6307,42.6696,81260.0
2024-01-02 14:50:00,43.86,43.9,43.83,43.84,64592.0,42.6696,42.7085,42.6404,42.6501,64592.0
2024-01-02 15:00:00,43.84,43.87,43.77,43.82,80575.0,42.6501,42.6793,42.582,42.6307,80575.0
2024-01-02 15:10:00,43.82,43.88,43.79,43.85,76009.0,42.6307,42.689,42.6015,42.6598,76009.0
2024-01-02 15:20:00,43.84,43.87,43.78,43.8,82285.0,42.6501,42.6793,42.5917,42.6112,82285.0
2024-01-02 15:30:00,43.8,43.82,43.68,43.72,100758.0,42.6112,42.6307,42.4945,42.5334,100758.0
2024-01-02 15:40:00,43.72,43.77,43.68,43.77,109545.0,42.5334,42.582,42.4945,42.582,109545.0
2024-01-02 15:50:00,43.77,43.9,43.76,43.89,456115.0,42.582,42.7085,42.5723,42.6988,456115.0
2024-01-03 09:30:00,43.63,43.66,43.17,43.33,159147.0,42.4458,42.475,41.9983,42.154,159147.0
2024-01-03 09:40:00,43.33,43.83,43.32,43.75,195889.0,42.154,42.6404,42.1442,42.5626,195889.0
2024-01-03 09:50:00,43.75,43.92,43.73,43.84,127696.0,42.5626,42.7279,42.5431,42.6501,127696.0
2024-01-03 10:00:00,43.83,43.97,43.74,43.8,177475.0,42.6404,42.7766,42.5528,42.6112,177475.0
2024-01-03 10:10:00,43.79,43.79,43.59,43.63,102052.0,42.6015,42.6015,42.4069,42.4458,102052.0
2024-01-03 10:20:00,43.63,43.66,43.55,43.59,69472.0,42.4458,42.475,42.368,42.4069,69472.0
2024-01-03 10:30:00,43.58,43.6,43.16,43.16,58656.0,42.3972,42.4166,41.9886,41.9886,58656.0
2024-01-03 10:40:00,43.16,43.21,42.96,43.09,101716.0,41.9886,42.0372,41.794,41.9205,101716.0
2024-01-03 10:50:00,43.09,43.2,43.01,43.2,76196.0,41.9205,42.0275,41.8426,42.0275,76196.0
2024-01-03 11:00:00,43.19,43.27,43.19,43.22,42763.0,42.0178,42.0956,42.0178,42.0469,42763.0
2024-01-03 11:10:00,43.2,43.27,43.09,43.13,58641.0,42.0275,42.0956,41.9205,41.9594,58641.0
2024-01-03 11:20:00,43.14,43.19,43.09,43.18,48432.0,41.9691,42.0178,41.9205,42.008,48432.0
2024-01-03 11:30:00,43.18,43.22,43.09,43.12,57126.0,42.008,42.0469,41.9205,41.9497,57126.0
2024-01-03 11:40:00,43.11,43.19,43.06,43.18,43925.0,41.9399,42.0178,41.8913,42.008,43925.0
2024-01-03 11:50:00,43.18,43.31,43.16,43.29,59336.0,42.008,42.1345,41.9886,42.115,59336.0
2024-01-03 12:00:00,43.29,43.29,43.14,43.17,43596.0,42.115,42.115,41.9691,41.9983,43596.0
2024-01-03 12:10:00,43.17,43.17,43.08,43.09,41325.0,41.9983,41.9983,41.9107,41.9205,41325.0
2024-01-03 12:20:00,43.09,43.26,43.03,43.25,44371.0,41.9205,42.0859,41.8621,42.0761,44371.0
2024-01-03 12:30:00,43.25,43.31,43.21,43.3,58529.0,42.0761,42.1345,42.0372,42.1248,58529.0
2024-01-03 12:40:00,43.3,43.36,43.26,43.3,67280.0,42.1248,42.1831,42.0859,42.1248,67280.0
2024-01-03 12:50:00,43.31,43.46,43.3,43.45,53279.0,42.1345,42.2804,42.1248,42.2707,53279.0
2024-01-03 13:00:00,43.46,43.58,43.43,43.58,58093.0,42.2804,42.3972,42.2512,42.3972,58093.0
2024-01-03 13:10:00,43.57,43.67,43.56,43.66,47065.0,42.3874,42.4847,42.3777,42.475,47065.0
2024-01-03 13:20:00,43.66,43.73,43.61,43.73,61384.0,42.475,42.5431,42.4264,42.5431,61384.0
2024-01-03 13:30:00,43.73,43.81,43.69,43.8,78510.0,42.5431,42.6209,42.5042,42.6112,78510.0
2024-01-03 13:40:00,43.8,43.89,43.79,43.83,126980.0,42.6112,42.6988,42.6015,42.6404,126980.0
2024-01-03 13:50:00,43.84,43.88,43.76,43.83,86992.0,42.6501,42.689,42.5723,42.6404,86992.0
2024-01-03 14:00:00,43.83,43.89,43.72,43.83,133150.0,42.6404,42.6988,42.5334,42.6404,133150.0
2024-01-03 14:10:00,43.83,43.93,43.82,43.93,174793.0,42.6404,42.7377,42.6307,42.7377,174793.0
2024-01-03 14:20:00,43.93,44.06,43.86,44.06,109402.0,42.7377,42.8641,42.6696,42.8641,109402.0
2024-01-03 14:30:00,44.06,44.09,43.78,43.82,102227.0,42.8641,42.8933,42.5917,42.6307,102227.0
2024-01-03 14:40:00,43.83,43.87,43.8,43.82,80862.0,42.6404,42.6793,42.6112,42.6307,80862.0
2024-01-03 14:50:00,43.82,43.85,43.78,43.82,99500.0,42.6307,42.6598,42.5917,42.6307,99500.0
2024-01-03 15:00:00,43.82,43.85,43.73,43.83,260136.0,42.6307,42.6598,42.5431,42.6404,260136.0
2024-01-03 15:10:00,43.83,43.86,43.71,43.79,141329.0,42.6404,42.6696,42.5236,42.6015,141329.0
2024-01-03 15:20:00,43.79,43.81,43.52,43.57,112284.0,42.6015,42.6209,42.3388,42.3874,112284.0
2024-01-03 15:30:00,43.56,43.61,43.48,43.52,157281.0,42.3777,42.4264,42.2999,42.3388,157281.0
2024-01-03 15:40:00,43.51,43.58,43.49,43.54,184754.0,42.3291,42.3972,42.3096,42.3583,184754.0
2024-01-03 15:50:00,43.54,43.61,43.47,43.55,612816.0,42.3583,42.4264,42.2902,42.368,612816.0
2024-01-04 09:30:00,43.53,43.59,43.3,43.36,87348.0,42.3485,42.4069,42.1248,42.1831,87348.0
2024-01-04 09:40:00,43.34,43.35,43.09,43.09,75703.0,42.1637,42.1734,41.9205,41.9205,75703.0
2024-01-04 09:50:00,43.1,43.3,43.09,43.24,49527.0,41.9302,42.1248,41.9205,42.0664,49527.0
2024-01-04 10:00:00,43.22,43.4,43.2,43.4,34883.0,42.0469,42.2221,42.0275,42.2221,34883.0
2024-01-04 10:10:00,43.4,43.41,43.31,43.37,53547.0,42.2221,42.2318,42.1345,42.1929,53547.0
2024-01-04 10:20:00,43.38,43.38,43.13,43.14,36866.0,42.2026,42.2026,41.9594,41.9691,36866.0
2024-01-04 10:30:00,43.14,43.15,42.83,42.84,93204.0,41.9691,41.9788,41.6675,41.6773,93204.0
2024-01-04 10:40:00,42.84,42.86,42.78,42.84,59682.0,41.6773,41.6967,41.6189,41.6773,59682.0
2024-01-04 10:50:00,42.85,42.94,42.8,42.86,60756.0,41.687,41.7745,41.6383,41.6967,60756.0
2024-01-04 11:00:00,42.85,42.9,42.79,42.87,28300.0,41.687,41.7356,41.6286,41.7064,28300.0
2024-01-04 11:10:00,42.86,42.99,42.85,42.95,40705.0,41.6967,41.8232,41.687,41.7843,40705.0
2024-01-04 11:20:00,42.95,43.1,42.94,43.05,64940.0,41.7843,41.9302,41.7745,41.8816,64940.0
2024-01-04 11:30:00,43.06,43.14,43.03,43.05,88279.0,41.8913,41.9691,41.8621,41.8816,88279.0
2024-01-04 11:40:00,43.05,43.05,42.9,42.91,60412.0,41.8816,41.8816,41.7356,41.7454,60412.0
2024-01-04 11:50:00,42.91,42.92,42.85,42.86,34642.0,41.7454,41.7551,41.687,41.6967,34642.0
2024-01-04 12:00:00,42.86,42.86,42.75,42.79,39045.0,41.6967,41.6967,41.5897,41.6286,39045.0
2024-01-04 12:10:00,42.79,42.91,42.78,42.84,35514.0,41.6286,41.7454,41.6189,41.6773,35514.0
2024-01-04 12:20:00,42.84,42.89,42.81,42.84,28646.0,41.6773,41.7259,41.6481,41.6773,28646.0
2024-01-04 12:30:00,42.84,42.84,42.77,42.81,24106.0,41.6773,41.6773,41.6092,41.6481,24106.0
2024-01-04 12:40:00,42.8,42.8,42.67,42.71,63830.0,41.6383,41.6383,41.5119,41.5508,63830.0
2024-01-04 12:50:00,42.7,42.71,42.64,42.65,25807.0,41.5411,41.5508,41.4827,41.4924,25807.0
2024-01-04 13:00:00,42.66,42.66,42.58,42.6,45417.0,41.5021,41.5021,41.4243,41.4438,45417.0
2024-01-04 13:10:00,42.6,42.61,42.56,42.61,61805.0,41.4438,41.4535,41.4049,41.4535,61805.0
2024-01-04 13:20:00,42.61,42.64,42.54,42.54,33057.0,41.4535,41.4827,41.3854,41.3854,33057.0
2024-01-04 13:30:00,42.54,42.59,42.47,42.48,42678.0,41.3854,41.434,41.3173,41.327,42678.0
2024-01-04 13:40:00,42.48,42.57,42.46,42.54,47843.0,41.327,41.4146,41.3076,41.3854,47843.0
2024-01-04 13:50:00,42.54,42.56,42.46,42.48,34188.0,41.3854,41.4049,41.3076,41.327,34188.0
2024-01-04 14:00:00,42.48,42.55,42.46,42.55,50993.0,41.327,41.3951,41.3076,41.3951,50993.0
2024-01-04 14:10:00,42.55,42.55,42.45,42.48,48076.0,41.3951,41.3951,41.2978,41.327,48076.0
2024-01-04 14:20:00,42.46,42.5,42.42,42.43,47679.0,41.3076,41.3465,41.2687,41.2784,47679.0
2024-01-04 14:30:00,42.43,42.51,42.4,42.48,45139.0,41.2784,41.3562,41.2492,41.327,45139.0
2024-01-04 14:40:00,42.48,42.52,42.45,42.52,47402.0,41.327,41.3659,41.2978,41.3659,47402.0
2024-01-04 14:50:00,42.52,42.6,42.5,42.58,87849.0,41.3659,41.4438,41.3465,41.4243,87849.0
2024-01-04 15:00:00,42.58,42.7,42.53,42.7,63086.0,41.4243,41.5411,41.3757,41.5411,63086.0
2024-01-04 15:10:00,42.69,42.74,42.67,42.69,100319.0,41.5313,41.58,41.5119,41.5313,100319.0
2024-01-04 15:20:00,42.68,42.69,42.63,42.69,60976.0,41.5216,41.5313,41.473,41.5313,60976.0
2024-01-04 15:30:00,42.69,42.73,42.66,42.67,52649.0,41.5313,41.5702,41.5021,41.5119,52649.0
2024-01-04 15:40:00,42.67,42.69,42.56,42.61,129866.0,41.5119,41.5313,41.4049,41.4535,129866.0
2024-01-04 15:50:00,42.61,42.63,42.47,42.52,630925.0,41.4535,41.473,41.3173,41.3659,630925.0
2024-01-05 09:30:00,42.53,42.63,42.41,42.45,121859.0,41.3757,41.473,41.2589,41.2978,121859.0
2024-01-05 09:40:00,42.46,42.61,42.39,42.49,101927.0,41.3076,41.4535,41.2395,41.3368,101927.0
2024-01-05 09:50:00,42.51,42.63,42.5,42.61,80338.0,41.3562,41.473,41.3465,41.4535,80338.0
2024-01-05 10:00:00,42.63,42.99,42.63,42.97,83719.0,41.473,41.8232,41.473,41.8037,83719.0
2024-01-05 10:10:00,42.99,43.02,42.78,42.82,60161.0,41.8232,41.8524,41.6189,41.6578,60161.0
2024-01-05 10:20:00,42.82,42.84,42.73,42.74,50740.0,41.6578,41.6773,41.5702,41.58,50740.0
2024-01-05 10:30:00,42.75,42.89,42.72,42.87,32025.0,41.5897,41.7259,41.5605,41.7064,32025.0
2024-01-05 10:40:00,42.88,42.98,42.85,42.91,34438.0,41.7162,41.8135,41.687,41.7454,34438.0
2024-01-05 10:50:00,42.91,43.04,42.88,42.96,33672.0,41.7454,41.8718,41.7162,41.794,33672.0
2024-01-05 11:00:00,42.97,43.08,42.96,43.02,46683.0,41.8037,41.9107,41.794,41.8524,46683.0
2024-01-05 11:10:00,43.02,43.04,42.85,42.86,39442.0,41.8524,41.8718,41.687,41.6967,39442.0
2024-01-05 11:20:00,42.85,42.88,42.81,42.86,38349.0,41.687,41.7162,41.6481,41.6967,38349.0
2024-01-05 11:30:00,42.86,42.9,42.8,42.85,27497.0,41.6967,41.7356,41.6383,41.687,27497.0
2024-01-05 11:40:00,42.86,42.86,42.8,42.86,29858.0,41.6967,41.6967,41.6383,41.6967,29858.0
2024-01-05 11:50:00,42.87,42.88,42.81,42.84,15730.0,41.7064,41.7162,41.6481,41.6773,15730.0
2024-01-05 12:00:00,42.84,42.86,42.73,42.75,24628.0,41.6773,41.6967,41.5702,41.5897,24628.0
2024-01-05 12:10:00,42.73,42.86,42.72,42.8,34803.0,41.5702,41.6967,41.5605,41.6383,34803.0
2024-01-05 12:20:00,42.82,42.85,42.78,42.81,21139.0,41.6578,41.687,41.6189,41.6481,21139.0
2024-01-05 12:30:00,42.81,42.82,42.74,42.77,22816.0,41.6481,41.6578,41.58,41.6092,22816.0
2024-01-05 12:40:00,42.77,42.8,42.7,42.73,15600.0,41.6092,41.6383,41.5411,41.5702,15600.0
2024-01-05 12:50:00,42.73,42.77,42.7,42.71,13913.0,41.5702,41.6092,41.5411,41.5508,13913.0
2024-01-05 13:00:00,42.7,42.7,42.63,42.66,23460.0,41.5411,41.5411,41.473,41.5021,23460.0
2024-01-05 13:10:00,42.66,42.66,42.6,42.61,34937.0,41.5021,41.5021,41.4438,41.4535,34937.0
2024-01-05 13:20:00,42.62,42.71,42.62,42.71,26630.0,41.4632,41.5508,41.4632,41.5508,26630.0
2024-01-05 13:30:00,42.71,42.81,42.7,42.81,18428.0,41.5508,41.6481,41.5411,41.6481,18428.0
2024-01-05 13:40:00,42.81,42.82,42.74,42.76,30000.0,41.6481,41.6578,41.58,41.5994,30000.0
2024-01-05 13:50:00,42.75,42.78,42.72,42.72,35881.0,41.5897,41.6189,41.5605,41.5605,35881.0
2024-01-05 14:00:00,42.72,42.85,42.72,42.85,25365.0,41.5605,41.687,41.5605,41.687,25365.0
2024-01-05 14:10:00,42.86,42.9,42.81,42.82,30108.0,41.6967,41.7356,41.6481,41.6578,30108.0
2024-01-05 14:20:00,42.82,42.86,42.8,42.8,28246.0,41.6578,41.6967,41.6383,41.6383,28246.0
2024-01-05 14:30:00,42.8,42.85,42.79,42.83,26483.0,41.6383,41.687,41.6286,41.6675,26483.0
2024-01-05 14:40:00,42.83,42.83,42.77,42.78,36826.0,41.6675,41.6675,41.6092,41.6189,36826.0
2024-01-05 14:50:00,42.77,42.78,42.7,42.72,51847.0,41.6092,41.6189,41.5411,41.5605,51847.0
2024-01-05 15:00:00,42.73,42.8,42.72,42.79,30427.0,41.5702,41.6383,41.5605,41.6286,30427.0
2024-01-05 15:10:00,42.79,42.85,42.76,42.77,30052.0,41.6286,41.687,41.5994,41.6092,30052.0
2024-01-05 15:20:00,42.77,42.82,42.71,42.75,46359.0,41.6092,41.6578,41.5508,41.5897,46359.0
2024-01-05 15:30:00,42.74,42.74,42.64,42.73,95319.0,41.58,41.58,41.4827,41.5702,95319.0
2024-01-05 15:40:00,42.73,42.81,42.71,42.8,84764.0,41.5702,41.6481,41.5508,41.6383,84764.0
2024-01-05 15:50:00,42.79,42.84,42.76,42.78,258314.0,41.6286,41.6773,41.5994,41.6189,258314.0
2024-01-08 09:30:00,42.98,42.98,42.74,42.89,127778.0,41.8135,41.8135,41.58,41.7259,127778.0
2024-01-08 09:40:00,42.88,42.89,42.72,42.76,45864.0,41.7162,41.7259,41.5605,41.5994,45864.0
2024-01-08 09:50:00,42.76,42.81,42.66,42.78,44402.0,41.5994,41.6481,41.5021,41.6189,44402.0
2024-01-08 10:00:00,42.77,42.82,42.69,42.79,61771.0,41.6092,41.6578,41.5313,41.6286,61771.0
2024-01-08 10:10:00,42.78,42.89,42.72,42.87,106299.0,41.6189,41.7259,41.5605,41.7064,106299.0
2024-01-08 10:20:00,42.86,42.87,42.7,42.71,45488.0,41.6967,41.7064,41.5411,41.5508,45488.0
2024-01-08 10:30:00,42.71,42.78,42.68,42.75,97180.0,41.5508,41.6189,41.5216,41.5897,97180.0
2024-01-08 10:40:00,42.75,42.86,42.73,42.82,66366.0,41.5897,41.6967,41.5702,41.6578,66366.0
2024-01-08 10:50:00,42.81,42.86,42.77,42.83,58771.0,41.6481,41.6967,41.6092,41.6675,58771.0
2024-01-08 11:00:00,42.83,42.88,42.81,42.83,29730.0,41.6675,41.7162,41.6481,41.6675,29730.0
2024-01-08 11:10:00,42.83,42.83,42.76,42.83,35099.0,41.6675,41.6675,41.5994,41.6675,35099.0
2024-01-08 11:20:00,42.83,42.84,42.76,42.8,28445.0,41.6675,41.6773,41.5994,41.6383,28445.0
2024-01-08 11:30:00,42.8,42.85,42.79,42.84,34626.0,41.6383,41.687,41.6286,41.6773,34626.0
2024-01-08 11:40:00,42.83,42.9,42.77,42.8,99804.0,41.6675,41.7356,41.6092,41.6383,99804.0
2024-01-08 11:50:00,42.8,42.84,42.75,42.76,56462.0,41.6383,41.6773,41.5897,41.5994,56462.0
2024-01-08 12:00:00,42.77,42.78,42.61,42.61,73777.0,41.6092,41.6189,41.4535,41.4535,73777.0
2024-01-08 12:10:00,42.62,42.62,42.51,42.52,54301.0,41.4632,41.4632,41.3562,41.3659,54301.0
2024-01-08 12:20:00,42.52,42.53,42.4,42.48,71138.0,41.3659,41.3757,41.2492,41.327,71138.0
2024-01-08 12:30:00,42.48,42.66,42.47,42.66,31334.0,41.327,41.5021,41.3173,41.5021,31334.0
2024-01-08 12:40:00,42.66,42.66,42.6,42.62,79150.0,41.5021,41.5021,41.4438,41.4632,79150.0
2024-01-08 12:50:00,42.61,42.71,42.59,42.7,48684.0,41.4535,41.5508,41.434,41.5411,48684.0
2024-01-08 13:00:00,42.7,42.75,42.68,42.71,31956.0,41.5411,41.5897,41.5216,41.5508,31956.0
2024-01-08 13:10:00,42.7,42.72,42.66,42.69,35051.0,41.5411,41.5605,41.5021,41.5313,35051.0
2024-01-08 13:20:00,42.68,42.72,42.63,42.64,24815.0,41.5216,41.5605,41.473,41.4827,24815.0
2024-01-08 13:30:00,42.64,42.67,42.61,42.64,30576.0,41.4827,41.5119,41.4535,41.4827,30576.0
2024-01-08 13:40:00,42.64,42.67,42.61,42.64,26729.0,41.4827,41.5119,41.4535,41.4827,26729.0
2024-01-08 13:50:00,42.65,42.66,42.62,42.64,18626.0,41.4924,41.5021,41.4632,41.4827,18626.0
2024-01-08 14:00:00,42.65,42.69,42.61,42.68,43018.0,41.4924,41.5313,41.4535,41.5216,43018.0
2024-01-08 14:10:00,42.68,42.76,42.68,42.75,30402.0,41.5216,41.5994,41.5216,41.5897,30402.0
2024-01-08 14:20:00,42.74,42.79,42.72,42.79,23379.0,41.58,41.6286,41.5605,41.6286,23379.0
2024-01-08 14:30:00,42.78,42.82,42.75,42.75,20412.0,41.6189,41.6578,41.5897,41.5897,20412.0
2024-01-08 14:40:00,42.76,42.78,42.72,42.75,35057.0,41.5994,41.6189,41.5605,41.5897,35057.0
2024-01-08 14:50:00,42.75,42.79,42.74,42.76,37845.0,41.5897,41.6286,41.58,41.5994,37845.0
2024-01-08 15:00:00,42.76,42.76,42.67,42.71,58708.0,41.5994,41.5994,41.5119,41.5508,58708.0
2024-01-08 15:10:00,42.72,42.74,42.66,42.73,48483.0,41.5605,41.58,41.5021,41.5702,48483.0
2024-01-08 15:20:00,42.73,42.78,42.73,42.77,41980.0,41.5702,41.6189,41.5702,41.6092,41980.0
2024-01-08 15:30:00,42.76,42.87,42.75,42.86,91714.0,41.5994,41.7064,41.5897,41.6967,91714.0
2024-01-08 15:40:00,42.86,42.88,42.73,42.74,115025.0,41.6967,41.7162,41.5702,41.58,115025.0
2024-01-08 15:50:00,42.75,42.85,42.75,42.85,334613.0,41.5897,41.687,41.5897,41.687,334613.0
2024-01-09 09:30:00,42.29,42.52,42.21,42.52,101512.0,41.1422,41.3659,41.0644,41.3659,101512.0
2024-01-09 09:40:00,42.52,42.67,42.5,42.63,124416.0,41.3659,41.5119,41.3465,41.473,124416.0
2024-01-09 09:50:00,42.62,42.65,42.49,42.59,47228.0,41.4632,41.4924,41.3368,41.434,47228.0
2024-01-09 10:00:00,42.58,42.61,42.5,42.6,57342.0,41.4243,41.4535,41.3465,41.4438,57342.0
2024-01-09 10:10:00,42.6,42.68,42.52,42.66,43102.0,41.4438,41.5216,41.3659,41.5021,43102.0
2024-01-09 10:20:00,42.66,42.66,42.52,42.57,75443.0,41.5021,41.5021,41.3659,41.4146,75443.0
2024-01-09 10:30:00,42.57,42.59,42.51,42.54,55361.0,41.4146,41.434,41.3562,41.3854,55361.0
2024-01-09 10:40:00,42.55,42.59,42.52,42.56,49225.0,41.3951,41.434,41.3659,41.4049,49225.0
2024-01-09 10:50:00,42.57,42.58,42.45,42.46,42369.0,41.4146,41.4243,41.2978,41.3076,42369.0
2024-01-09 11:00:00,42.45,42.53,42.44,42.48,47406.0,41.2978,41.3757,41.2881,41.327,47406.0
2024-01-09 11:10:00,42.48,42.48,42.34,42.37,86535.0,41.327,41.327,41.1908,41.22,86535.0
2024-01-09 11:20:00,42.38,42.43,42.31,42.4,138082.0,41.2297,41.2784,41.1616,41.2492,138082.0
2024-01-09 11:30:00,42.4,42.46,42.4,42.41,59266.0,41.2492,41.3076,41.2492,41.2589,59266.0
2024-01-09 11:40:00,42.41,42.45,42.38,42.45,31756.0,41.2589,41.2978,41.2297,41.2978,31756.0
2024-01-09 11:50:00,42.45,42.45,42.41,42.41,28944.0,41.2978,41.2978,41.2589,41.2589,28944.0
2024-01-09 12:00:00,42.42,42.43,42.29,42.32,55576.0,41.2687,41.2784,41.1422,41.1714,55576.0
2024-01-09 12:10:00,42.32,42.32,42.25,42.28,57779.0,41.1714,41.1714,41.1033,41.1325,57779.0
2024-01-09 12:20:00,42.27,42.3,42.25,42.25,72438.0,41.1227,41.1519,41.1033,41.1033,72438.0
2024-01-09 12:30:00,42.26,42.3,42.23,42.25,66922.0,41.113,41.1519,41.0838,41.1033,66922.0
2024-01-09 12:40:00,42.24,42.31,42.23,42.25,48976.0,41.0935,41.1616,41.0838,41.1033,48976.0
2024-01-09 12:50:00,42.25,42.31,42.24,42.25,55978.0,41.1033,41.1616,41.0935,41.1033,55978.0
2024-01-09 13:00:00,42.25,42.31,42.22,42.24,79200.0,41.1033,41.1616,41.0741,41.0935,79200.0
2024-01-09 13:10:00,42.23,42.25,42.22,42.25,26643.0,41.0838,41.1033,41.0741,41.1033,26643.0
2024-01-09 13:20:00,42.24,42.26,42.14,42.18,70328.0,41.0935,41.113,40.9963,41.0352,70328.0
2024-01-09 13:30:00,42.17,42.17,42.1,42.16,84857.0,41.0254,41.0254,40.9573,41.0157,84857.0
2024-01-09 13:40:00,42.16,42.28,42.15,42.27,81837.0,41.0157,41.1325,41.006,41.1227,81837.0
2024-01-09 13:50:00,42.28,42.34,42.25,42.27,47382.0,41.1325,41.1908,41.1033,41.1227,47382.0
2024-01-09 14:00:00,42.27,42.29,42.24,42.27,50523.0,41.1227,41.1422,41.0935,41.1227,50523.0
2024-01-09 14:10:00,42.28,42.31,42.17,42.21,61202.0,41.1325,41.1616,41.0254,41.0644,61202.0
2024-01-09 14:20:00,42.21,42.23,42.18,42.21,50648.0,41.0644,41.0838,41.0352,41.0644,50648.0
2024-01-09 14:30:00,42.21,42.22,42.16,42.17,50903.0,41.0644,41.0741,41.0157,41.0254,50903.0
2024-01-09 14:40:00,42.18,42.2,42.17,42.18,37463.0,41.0352,41.0546,41.0254,41.0352,37463.0
2024-01-09 14:50:00,42.18,42.18,42.11,42.13,64625.0,41.0352,41.0352,40.9671,40.9865,64625.0
2024-01-09 15:00:00,42.13,42.15,41.96,41.98,95255.0,40.9865,41.006,40.8211,40.8406,95255.0
2024-01-09 15:10:00,41.98,42.09,41.98,42.09,65862.0,40.8406,40.9476,40.8406,40.9476,65862.0
2024-01-09 15:20:00,42.08,42.15,42.08,42.11,59789.0,40.9379,41.006,40.9379,40.9671,59789.0
2024-01-09 15:30:00,42.12,42.13,42.02,42.05,209897.0,40.9768,40.9865,40.8795,40.9087,209897.0
2024-01-09 15:40:00,42.04,42.06,42.0,42.04,162066.0,40.899,40.9184,40.8601,40.899,162066.0
2024-01-09 15:50:00,42.03,42.21,42.01,42.14,576435.0,40.8892,41.0644,40.8698,40.9963,576435.0
2024-01-10 09:30:00,42.07,42.18,41.94,42.18,73061.0,40.9282,41.0352,40.8017,41.0352,73061.0
2024-01-10 09:40:00,42.19,42.26,42.11,42.23,41510.0,41.0449,41.113,40.9671,41.0838,41510.0
2024-01-10 09:50:00,42.25,42.32,42.22,42.3,38056.0,41.1033,41.1714,41.0741,41.1519,38056.0
2024-01-10 10:00:00,42.31,42.52,42.29,42.4,119921.0,41.1616,41.3659,41.1422,41.2492,119921.0
2024-01-10 10:10:00,42.4,42.43,42.23,42.27,57992.0,41.2492,41.2784,41.0838,41.1227,57992.0
2024-01-10 10:20:00,42.26,42.27,42.11,42.16,46417.0,41.113,41.1227,40.9671,41.0157,46417.0
2024-01-10 10:30:00,42.17,42.29,42.14,42.22,61232.0,41.0254,41.1422,40.9963,41.0741,61232.0
2024-01-10 10:40:00,42.22,42.26,42.17,42.25,45063.0,41.0741,41.113,41.0254,41.1033,45063.0
2024-01-10 10:50:00,42.25,42.27,42.17,42.26,38551.0,41.1033,41.1227,41.0254,41.113,38551.0
2024-01-10 11:00:00,42.27,42.36,42.26,42.36,28029.0,41.1227,41.2103,41.113,41.2103,28029.0
2024-01-10 11:10:00,42.36,42.37,42.28,42.3,41301.0,41.2103,41.22,41.1325,41.1519,41301.0
2024-01-10 11:20:00,42.3,42.36,42.29,42.34,24214.0,41.1519,41.2103,41.1422,41.1908,24214.0
2024-01-10 11:30:00,42.34,42.43,42.31,42.41,39064.0,41.1908,41.2784,41.1616,41.2589,39064.0
2024-01-10 11:40:00,42.41,42.43,42.37,42.38,32798.0,41.2589,41.2784,41.22,41.2297,32798.0
2024-01-10 11:50:00,42.37,42.41,42.32,42.4,27717.0,41.22,41.2589,41.1714,41.2492,27717.0
2024-01-10 12:00:00,42.39,42.45,42.36,42.44,27822.0,41.2395,41.2978,41.2103,41.2881,27822.0
2024-01-10 12:10:00,42.44,42.45,42.4,42.43,26535.0,41.2881,41.2978,41.2492,41.2784,26535.0
2024-01-10 12:20:00,42.43,42.49,42.42,42.45,22916.0,41.2784,41.3368,41.2687,41.2978,22916.0
2024-01-10 12:30:00,42.44,42.45,42.41,42.45,25913.0,41.2881,41.2978,41.2589,41.2978,25913.0
2024-01-10 12:40:00,42.45,42.46,42.42,42.45,21160.0,41.2978,41.3076,41.2687,41.2978,21160.0
2024-01-10 12:50:00,42.45,42.47,42.42,42.45,25201.0,41.2978,41.3173,41.2687,41.2978,25201.0
2024-01-10 13:00:00,42.46,42.51,42.41,42.46,35021.0,41.3076,41.3562,41.2589,41.3076,35021.0
2024-01-10 13:10:00,42.46,42.51,42.4,42.48,34537.0,41.3076,41.3562,41.2492,41.327,34537.0
2024-01-10 13:20:00,42.48,42.49,42.44,42.44,25339.0,41.327,41.3368,41.2881,41.2881,25339.0
2024-01-10 13:30:00,42.44,42.44,42.37,42.37,26760.0,41.2881,41.2881,41.22,41.22,26760.0
2024-01-10 13:40:00,42.37,42.4,42.35,42.4,24332.0,41.22,41.2492,41.2006,41.2492,24332.0
2024-01-10 13:50:00,42.4,42.46,42.39,42.45,18891.0,41.2492,41.3076,41.2395,41.2978,18891.0
2024-01-10 14:00:00,42.46,42.49,42.44,42.48,30708.0,41.3076,41.3368,41.2881,41.327,30708.0
2024-01-10 14:10:00,42.48,42.62,42.47,42.55,37206.0,41.327,41.4632,41.3173,41.3951,37206.0
2024-01-10 14:20:00,42.55,42.61,42.53,42.58,32939.0,41.3951,41.4535,41.3757,41.4243,32939.0
2024-01-10 14:30:00,42.59,42.63,42.57,42.62,31838.0,41.434,41.473,41.4146,41.4632,31838.0
2024-01-10 14:40:00,42.63,42.69,42.62,42.66,45604.0,41.473,41.5313,41.4632,41.5021,45604.0
2024-01-10 14:50:00,42.66,42.71,42.61,42.66,108556.0,41.5021,41.5508,41.4535,41.5021,108556.0
2024-01-10 15:00:00,42.66,42.67,42.6,42.61,102479.0,41.5021,41.5119,41.4438,41.4535,102479.0
2024-01-10 15:10:00,42.6,42.62,42.47,42.48,76453.0,41.4438,41.4632,41.3173,41.327,76453.0
2024-01-10 15:20:00,42.48,42.49,42.4,42.47,41302.0,41.327,41.3368,41.2492,41.3173,41302.0
2024-01-10 15:30:00,42.46,42.54,42.45,42.52,68054.0,41.3076,41.3854,41.2978,41.3659,68054.0
2024-01-10 15:40:00,42.52,42.54,42.47,42.5,136829.0,41.3659,41.3854,41.3173,41.3465,136829.0
2024-01-10 15:50:00,42.5,42.58,42.47,42.57,429920.0,41.3465,41.4243,41.3173,41.4146,429920.0
2024-01-11 09:30:00,42.51,42.54,42.2,42.31,66141.0,41.3562,41.3854,41.0546,41.1616,66141.0
2024-01-11 09:40:00,42.33,42.35,42.11,42.15,89183.0,41.1811,41.2006,40.9671,41.006,89183.0
2024-01-11 09:50:00,42.16,42.19,41.95,41.98,64588.0,41.0157,41.0449,40.8114,40.8406,64588.0
2024-01-11 10:00:00,41.98,41.98,41.73,41.74,120021.0,40.8406,40.8406,40.5974,40.6071,120021.0
2024-01-11 10:10:00,41.75,41.78,41.6,41.71,108441.0,40.6168,40.646,40.4709,40.5779,108441.0
2024-01-11 10:20:00,41.7,41.7,41.55,41.56,161776.0,40.5682,40.5682,40.4223,40.432,161776.0
2024-01-11 10:30:00,41.57,41.8,41.57,41.78,89138.0,40.4417,40.6655,40.4417,40.646,89138.0
2024-01-11 10:40:00,41.76,41.79,41.7,41.74,57684.0,40.6266,40.6558,40.5682,40.6071,57684.0
2024-01-11 10:50:00,41.74,41.74,41.57,41.6,52226.0,40.6071,40.6071,40.4417,40.4709,52226.0
2024-01-11 11:00:00,41.61,41.66,41.57,41.66,57220.0,40.4806,40.5293,40.4417,40.5293,57220.0
2024-01-11 11:10:00,41.66,41.69,41.49,41.51,131896.0,40.5293,40.5585,40.3639,40.3834,131896.0
2024-01-11 11:20:00,41.51,41.75,41.5,41.7,101685.0,40.3834,40.6168,40.3736,40.5682,101685.0
2024-01-11 11:30:00,41.7,41.71,41.52,41.52,64332.0,40.5682,40.5779,40.3931,40.3931,64332.0
2024-01-11 11:40:00,41.53,41.64,41.51,41.64,51126.0,40.4028,40.5098,40.3834,40.5098,51126.0
2024-01-11 11:50:00,41.64,41.64,41.51,41.54,38295.0,40.5098,40.5098,40.3834,40.4125,38295.0
2024-01-11 12:00:00,41.54,41.61,41.52,41.58,43574.0,40.4125,40.4806,40.3931,40.4515,43574.0
2024-01-11 12:10:00,41.59,41.66,41.57,41.59,55530.0,40.4612,40.5293,40.4417,40.4612,55530.0
2024-01-11 12:20:00,41.59,41.66,41.57,41.61,71350.0,40.4612,40.5293,40.4417,40.4806,71350.0
2024-01-11 12:30:00,41.61,41.68,41.6,41.67,39039.0,40.4806,40.5487,40.4709,40.539,39039.0
2024-01-11 12:40:00,41.66,41.72,41.65,41.7,44747.0,40.5293,40.5877,40.5196,40.5682,44747.0
2024-01-11 12:50:00,41.7,41.74,41.63,41.66,37782.0,40.5682,40.6071,40.5001,40.5293,37782.0
2024-01-11 13:00:00,41.65,41.75,41.64,41.73,34902.0,40.5196,40.6168,40.5098,40.5974,34902.0
2024-01-11 13:10:00,41.73,41.78,41.73,41.75,39219.0,40.5974,40.646,40.5974,40.6168,39219.0
2024-01-11 13:20:00,41.75,41.76,41.65,41.67,28854.0,40.6168,40.6266,40.5196,40.539,28854.0
2024-01-11 13:30:00,41.67,41.73,41.61,41.63,157523.0,40.539,40.5974,40.4806,40.5001,157523.0
2024-01-11 13:40:00,41.64,41.74,41.63,41.71,54043.0,40.5098,40.6071,40.5001,40.5779,54043.0
2024-01-11 13:50:00,41.7,41.82,41.69,41.81,41857.0,40.5682,40.6849,40.5585,40.6752,41857.0
2024-01-11 14:00:00,41.82,41.84,41.74,41.75,34163.0,40.6849,40.7044,40.6071,40.6168,34163.0
2024-01-11 14:10:00,41.74,41.83,41.74,41.77,32717.0,40.6071,40.6947,40.6071,40.6363,32717.0
2024-01-11 14:20:00,41.77,41.8,41.72,41.79,63369.0,40.6363,40.6655,40.5877,40.6558,63369.0
2024-01-11 14:30:00,41.79,41.83,41.76,41.77,36665.0,40.6558,40.6947,40.6266,40.6363,36665.0
2024-01-11 14:40:00,41.78,41.82,41.76,41.8,54463.0,40.646,40.6849,40.6266,40.6655,54463.0
2024-01-11 14:50:00,41.81,41.87,41.81,41.84,54876.0,40.6752,40.7336,40.6752,40.7044,54876.0
2024-01-11 15:00:00,41.84,41.87,41.72,41.72,88982.0,40.7044,40.7336,40.5877,40.5877,88982.0
2024-01-11 15:10:00,41.72,41.74,41.67,41.72,77004.0,40.5877,40.6071,40.539,40.5877,77004.0
2024-01-11 15:20:00,41.72,41.79,41.71,41.74,44049.0,40.5877,40.6558,40.5779,40.6071,44049.0
2024-01-11 15:30:00,41.74,41.82,41.74,41.79,89510.0,40.6071,40.6849,40.6071,40.6558,89510.0
2024-01-11 15:40:00,41.79,41.88,41.77,41.86,135834.0,40.6558,40.7433,40.6363,40.7239,135834.0
2024-01-11 15:50:00,41.86,41.92,41.8,41.88,473451.0,40.7239,40.7822,40.6655,40.7433,473451.0
2024-01-12 09:30:00,41.96,42.07,41.85,41.87,53202.0,40.8211,40.9282,40.7141,40.7336,53202.0
2024-01-12 09:40:00,41.87,42.02,41.83,41.86,114346.0,40.7336,40.8795,40.6947,40.7239,114346.0
2024-01-12 09:50:00,41.87,41.96,41.86,41.89,43830.0,40.7336,40.8211,40.7239,40.753,43830.0
2024-01-12 10:00:00,41.89,41.89,41.68,41.69,102828.0,40.753,40.753,40.5487,40.5585,102828.0
2024-01-12 10:10:00,41.69,41.75,41.55,41.55,93232.0,40.5585,40.6168,40.4223,40.4223,93232.0
2024-01-12 10:20:00,41.54,41.6,41.46,41.48,112359.0,40.4125,40.4709,40.3347,40.3542,112359.0
2024-01-12 10:30:00,41.48,41.58,41.4,41.41,108045.0,40.3542,40.4515,40.2763,40.2861,108045.0
2024-01-12 10:40:00,41.43,41.5,41.28,41.3,84497.0,40.3055,40.3736,40.1596,40.1791,84497.0
2024-01-12 10:50:00,41.29,41.39,41.28,41.36,85827.0,40.1693,40.2666,40.1596,40.2374,85827.0
2024-01-12 11:00:00,41.35,41.41,41.32,41.39,73082.0,40.2277,40.2861,40.1985,40.2666,73082.0
2024-01-12 11:10:00,41.38,41.41,41.33,41.37,50775.0,40.2569,40.2861,40.2082,40.2472,50775.0
2024-01-12 11:20:00,41.36,41.41,41.33,41.33,67086.0,40.2374,40.2861,40.2082,40.2082,67086.0
2024-01-12 11:30:00,41.34,41.39,41.32,41.33,60078.0,40.218,40.2666,40.1985,40.2082,60078.0
2024-01-12 11:40:00,41.34,41.49,41.28,41.48,79736.0,40.218,40.3639,40.1596,40.3542,79736.0
2024-01-12 11:50:00,41.48,41.67,41.46,41.62,164753.0,40.3542,40.539,40.3347,40.4904,164753.0
2024-01-12 12:00:00,41.63,41.68,41.61,41.63,96248.0,40.5001,40.5487,40.4806,40.5001,96248.0
2024-01-12 12:10:00,41.63,41.65,41.5,41.51,154166.0,40.5001,40.5196,40.3736,40.3834,154166.0
2024-01-12 12:20:00,41.51,41.58,41.49,41.58,60499.0,40.3834,40.4515,40.3639,40.4515,60499.0
2024-01-12 12:30:00,41.57,41.64,41.56,41.6,77216.0,40.4417,40.5098,40.432,40.4709,77216.0
2024-01-12 12:40:00,41.61,41.66,41.6,41.65,82042.0,40.4806,40.5293,40.4709,40.5196,82042.0
2024-01-12 12:50:00,41.64,41.66,41.58,41.6,96009.0,40.5098,40.5293,40.4515,40.4709,96009.0
2024-01-12 13:00:00,41.61,41.66,41.59,41.63,91718.0,40.4806,40.5293,40.4612,40.5001,91718.0
2024-01-12 13:10:00,41.63,41.63,41.52,41.56,65131.0,40.5001,40.5001,40.3931,40.432,65131.0
2024-01-12 13:20:00,41.56,41.58,41.48,41.58,50339.0,40.432,40.4515,40.3542,40.4515,50339.0
2024-01-12 13:30:00,41.58,41.61,41.54,41.59,48175.0,40.4515,40.4806,40.4125,40.4612,48175.0
2024-01-12 13:40:00,41.59,41.65,41.58,41.63,42956.0,40.4612,40.5196,40.4515,40.5001,42956.0
2024-01-12 13:50:00,41.64,41.64,41.54,41.54,52826.0,40.5098,40.5098,40.4125,40.4125,52826.0
2024-01-12 14:00:00,41.53,41.56,41.5,41.5,34668.0,40.4028,40.432,40.3736,40.3736,34668.0
2024-01-12 14:10:00,41.5,41.51,41.46,41.48,69267.0,40.3736,40.3834,40.3347,40.3542,69267.0
2024-01-12 14:20:00,41.48,41.52,41.45,41.46,50764.0,40.3542,40.3931,40.325,40.3347,50764.0
2024-01-12 14:30:00,41.45,41.45,41.31,41.32,101818.0,40.325,40.325,40.1888,40.1985,101818.0
2024-01-12 14:40:00,41.32,41.35,41.25,41.27,93189.0,40.1985,40.2277,40.1304,40.1499,93189.0
2024-01-12 14:50:00,41.27,41.3,41.23,41.23,74390.0,40.1499,40.1791,40.111,40.111,74390.0
2024-01-12 15:00:00,41.23,41.23,41.13,41.13,117278.0,40.111,40.111,40.0137,40.0137,117278.0
2024-01-12 15:10:00,41.14,41.15,41.06,41.15,160436.0,40.0234,40.0331,39.9456,40.0331,160436.0
2024-01-12 15:20:00,41.15,41.23,41.12,41.21,105084.0,40.0331,40.111,40.0039,40.0915,105084.0
2024-01-12 15:30:00,41.21,41.24,41.19,41.22,150114.0,40.0915,40.1207,40.072,40.1012,150114.0
2024-01-12 15:40:00,41.22,41.22,41.15,41.19,226822.0,40.1012,40.1012,40.0331,40.072,226822.0
2024-01-12 15:50:00,41.19,41.25,41.15,41.2,720624.0,40.072,40.1304,40.0331,40.0818,720624.0
2024-01-16 09:30:00,40.82,40.95,40.22,40.32,153710.0,39.7121,39.8386,39.1284,39.2257,153710.0
2024-01-16 09:40:00,40.33,40.43,40.18,40.34,115521.0,39.2354,39.3327,39.0895,39.2451,115521.0
2024-01-16 09:50:00,40.34,40.36,40.19,40.23,84793.0,39.2451,39.2646,39.0992,39.1381,84793.0
2024-01-16 10:00:00,40.22,40.33,40.16,40.3,77761.0,39.1284,39.2354,39.07,39.2062,77761.0
2024-01-16 10:10:00,40.3,40.45,40.28,40.43,78707.0,39.2062,39.3521,39.1867,39.3327,78707.0
2024-01-16 10:20:00,40.42,40.51,40.41,40.43,69004.0,39.3229,39.4105,39.3132,39.3327,69004.0
2024-01-16 10:30:00,40.43,40.46,40.37,40.45,107224.0,39.3327,39.3619,39.2743,39.3521,107224.0
2024-01-16 10:40:00,40.45,40.59,40.43,40.48,94728.0,39.3521,39.4883,39.3327,39.3813,94728.0
2024-01-16 10:50:00,40.48,40.48,40.31,40.31,47857.0,39.3813,39.3813,39.2159,39.2159,47857.0
2024-01-16 11:00:00,40.32,40.33,40.17,40.21,139342.0,39.2257,39.2354,39.0797,39.1186,139342.0
2024-01-16 11:10:00,40.23,40.36,40.2,40.36,52075.0,39.1381,39.2646,39.1089,39.2646,52075.0
2024-01-16 11:20:00,40.35,40.47,40.29,40.29,175952.0,39.2548,39.3716,39.1965,39.1965,175952.0
2024-01-16 11:30:00,40.29,40.5,40.29,40.49,261414.0,39.1965,39.4008,39.1965,39.391,261414.0
2024-01-16 11:40:00,40.5,40.52,40.39,40.41,88843.0,39.4008,39.4202,39.2938,39.3132,88843.0
2024-01-16 11:50:00,40.41,40.49,40.38,40.49,52674.0,39.3132,39.391,39.284,39.391,52674.0
2024-01-16 12:00:00,40.48,40.49,40.35,40.45,80554.0,39.3813,39.391,39.2548,39.3521,80554.0
2024-01-16 12:10:00,40.45,40.52,40.38,40.51,86487.0,39.3521,39.4202,39.284,39.4105,86487.0
2024-01-16 12:20:00,40.51,40.52,40.43,40.44,71098.0,39.4105,39.4202,39.3327,39.3424,71098.0
2024-01-16 12:30:00,40.44,40.44,40.34,40.38,48552.0,39.3424,39.3424,39.2451,39.284,48552.0
2024-01-16 12:40:00,40.37,40.39,40.33,40.36,76334.0,39.2743,39.2938,39.2354,39.2646,76334.0
2024-01-16 12:50:00,40.36,40.4,40.34,40.35,52597.0,39.2646,39.3035,39.2451,39.2548,52597.0
2024-01-16 13:00:00,40.35,40.39,40.34,40.36,65128.0,39.2548,39.2938,39.2451,39.2646,65128.0
2024-01-16 13:10:00,40.36,40.4,40.31,40.37,86742.0,39.2646,39.3035,39.2159,39.2743,86742.0
2024-01-16 13:20:00,40.37,40.38,40.29,40.34,78442.0,39.2743,39.284,39.1965,39.2451,78442.0
2024-01-16 13:30:00,40.34,40.41,40.3,40.4,181694.0,39.2451,39.3132,39.2062,39.3035,181694.0
2024-01-16 13:40:00,40.4,40.4,40.31,40.34,56431.0,39.3035,39.3035,39.2159,39.2451,56431.0
2024-01-16 13:50:00,40.33,40.33,40.23,40.26,47707.0,39.2354,39.2354,39.1381,39.1673,47707.0
2024-01-16 14:00:00,40.26,40.33,40.25,40.27,44062.0,39.1673,39.2354,39.1576,39.177,44062.0
2024-01-16 14:10:00,40.27,40.29,40.2,40.21,56843.0,39.177,39.1965,39.1089,39.1186,56843.0
2024-01-16 14:20:00,40.22,40.29,40.21,40.25,51365.0,39.1284,39.1965,39.1186,39.1576,51365.0
2024-01-16 14:30:00,40.25,40.31,40.2,40.27,60562.0,39.1576,39.2159,39.1089,39.177,60562.0
2024-01-16 14:40:00,40.29,40.32,40.26,40.32,71378.0,39.1965,39.2257,39.1673,39.2257,71378.0
2024-01-16 14:50:00,40.31,40.36,40.27,40.3,54437.0,39.2159,39.2646,39.177,39.2062,54437.0
2024-01-16 15:00:00,40.3,40.37,40.29,40.36,73711.0,39.2062,39.2743,39.1965,39.2646,73711.0
2024-01-16 15:10:00,40.36,40.42,40.35,40.4,110260.0,39.2646,39.3229,39.2548,39.3035,110260.0
2024-01-16 15:20:00,40.4,40.43,40.36,40.41,79786.0,39.3035,39.3327,39.2646,39.3132,79786.0
2024-01-16 15:30:00,40.41,40.51,40.4,40.47,127861.0,39.3132,39.4105,39.3035,39.3716,127861.0
2024-01-16 15:40:00,40.47,40.5,40.43,40.49,185203.0,39.3716,39.4008,39.3327,39.391,185203.0
2024-01-16 15:50:00,40.49,40.72,40.49,40.7,754907.0,39.391,39.6148,39.391,39.5953,754907.0
2024-01-17 09:30:00,40.57,40.86,40.39,40.84,198602.0,39.4689,39.751,39.2938,39.7315,198602.0
2024-01-17 09:40:00,40.85,40.88,40.65,40.78,85800.0,39.7413,39.7705,39.5467,39.6732,85800.0
2024-01-17 09:50:00,40.78,40.8,40.43,40.48,66839.0,39.6732,39.6926,39.3327,39.3813,66839.0
2024-01-17 10:00:00,40.48,40.65,40.43,40.61,62143.0,39.3813,39.5467,39.3327,39.5078,62143.0
2024-01-17 10:10:00,40.59,40.6,40.33,40.35,61870.0,39.4883,39.4981,39.2354,39.2548,61870.0
2024-01-17 10:20:00,40.34,40.47,40.32,40.39,77614.0,39.2451,39.3716,39.2257,39.2938,77614.0
2024-01-17 10:30:00,40.38,40.49,40.35,40.49,73593.0,39.284,39.391,39.2548,39.391,73593.0
2024-01-17 10:40:00,40.48,40.48,40.33,40.39,71065.0,39.3813,39.3813,39.2354,39.2938,71065.0
2024-01-17 10:50:00,40.39,40.39,40.29,40.36,58898.0,39.2938,39.2938,39.1965,39.2646,58898.0
2024-01-17 11:00:00,40.35,40.4,40.3,40.3,60095.0,39.2548,39.3035,39.2062,39.2062,60095.0
2024-01-17 11:10:00,40.3,40.41,40.28,40.41,133058.0,39.2062,39.3132,39.1867,39.3132,133058.0
2024-01-17 11:20:00,40.41,40.41,40.31,40.35,112556.0,39.3132,39.3132,39.2159,39.2548,112556.0
2024-01-17 11:30:00,40.36,40.36,40.29,40.32,105955.0,39.2646,39.2646,39.1965,39.2257,105955.0
2024-01-17 11:40:00,40.32,40.39,40.32,40.37,89278.0,39.2257,39.2938,39.2257,39.2743,89278.0
2024-01-17 11:50:00,40.36,40.39,40.32,40.39,43705.0,39.2646,39.2938,39.2257,39.2938,43705.0
2024-01-17 12:00:00,40.39,40.5,40.35,40.5,111834.0,39.2938,39.4008,39.2548,39.4008,111834.0
2024-01-17 12:10:00,40.5,40.6,40.49,40.57,191526.0,39.4008,39.4981,39.391,39.4689,191526.0
2024-01-17 12:20:00,40.57,40.62,40.43,40.47,103230.0,39.4689,39.5175,39.3327,39.3716,103230.0
2024-01-17 12:30:00,40.48,40.5,40.45,40.48,56303.0,39.3813,39.4008,39.3521,39.3813,56303.0
2024-01-17 12:40:00,40.49,40.51,40.45,40.48,65175.0,39.391,39.4105,39.3521,39.3813,65175.0
2024-01-17 12:50:00,40.48,40.53,40.47,40.5,46392.0,39.3813,39.43,39.3716,39.4008,46392.0
2024-01-17 13:00:00,40.5,40.51,40.44,40.51,69680.0,39.4008,39.4105,39.3424,39.4105,69680.0
2024-01-17 13:10:00,40.5,40.53,40.46,40.48,88997.0,39.4008,39.43,39.3619,39.3813,88997.0
2024-01-17 13:20:00,40.48,40.51,40.39,40.47,106084.0,39.3813,39.4105,39.2938,39.3716,106084.0
2024-01-17 13:30:00,40.47,40.5,40.43,40.5,84156.0,39.3716,39.4008,39.3327,39.4008,84156.0
2024-01-17 13:40:00,40.5,40.51,40.46,40.48,131500.0,39.4008,39.4105,39.3619,39.3813,131500.0
2024-01-17 13:50:00,40.48,40.53,40.44,40.5,97277.0,39.3813,39.43,39.3424,39.4008,97277.0
2024-01-17 14:00:00,40.51,40.56,40.5,40.55,48477.0,39.4105,39.4591,39.4008,39.4494,48477.0
2024-01-17 14:10:00,40.55,40.61,40.54,40.58,182497.0,39.4494,39.5078,39.4397,39.4786,182497.0
2024-01-17 14:20:00,40.57,40.64,40.49,40.53,91999.0,39.4689,39.537,39.391,39.43,91999.0
2024-01-17 14:30:00,40.53,40.56,40.47,40.48,52969.0,39.43,39.4591,39.3716,39.3813,52969.0
2024-01-17 14:40:00,40.48,40.53,40.47,40.5,59445.0,39.3813,39.43,39.3716,39.4008,59445.0
2024-01-17 14:50:00,40.51,40.51,40.43,40.43,93747.0,39.4105,39.4105,39.3327,39.3327,93747.0
2024-01-17 15:00:00,40.44,40.44,40.38,40.41,94869.0,39.3424,39.3424,39.284,39.3132,94869.0
2024-01-17 15:10:00,40.41,40.53,40.37,40.5,167980.0,39.3132,39.43,39.2743,39.4008,167980.0
2024-01-17 15:20:00,40.5,40.5,40.45,40.45,114691.0,39.4008,39.4008,39.3521,39.3521,114691.0
2024-01-17 15:30:00,40.46,40.53,40.45,40.48,216318.0,39.3619,39.43,39.3521,39.3813,216318.0
2024-01-17 15:40:00,40.47,40.49,40.41,40.44,320385.0,39.3716,39.391,39.3132,39.3424,320385.0
2024-01-17 15:50:00,40.45,40.74,40.45,40.67,788691.0,39.3521,39.6343,39.3521,39.5662,788691.0
2024-01-18 09:30:00,40.63,40.88,40.6,40.77,101879.0,39.5272,39.7705,39.4981,39.6634,101879.0
2024-01-18 09:40:00,40.76,40.81,40.65,40.7,79223.0,39.6537,39.7024,39.5467,39.5953,79223.0
2024-01-18 09:50:00,40.7,40.87,40.68,40.77,84659.0,39.5953,39.7607,39.5759,39.6634,84659.0
2024-01-18 10:00:00,40.77,40.83,40.65,40.81,54052.0,39.6634,39.7218,39.5467,39.7024,54052.0
2024-01-18 10:10:00,40.81,40.87,40.76,40.79,62760.0,39.7024,39.7607,39.6537,39.6829,62760.0
2024-01-18 10:20:00,40.79,40.87,40.74,40.8,56336.0,39.6829,39.7607,39.6343,39.6926,56336.0
2024-01-18 10:30:00,40.8,40.84,40.66,40.66,51277.0,39.6926,39.7315,39.5564,39.5564,51277.0
2024-01-18 10:40:00,40.67,40.68,40.56,40.6,57341.0,39.5662,39.5759,39.4591,39.4981,57341.0
2024-01-18 10:50:00,40.61,40.62,40.45,40.48,37000.0,39.5078,39.5175,39.3521,39.3813,37000.0
2024-01-18 11:00:00,40.47,40.49,40.4,40.48,151912.0,39.3716,39.391,39.3035,39.3813,151912.0
2024-01-18 11:10:00,40.48,40.65,40.47,40.62,39900.0,39.3813,39.5467,39.3716,39.5175,39900.0
2024-01-18 11:20:00,40.61,40.61,40.52,40.56,51303.0,39.5078,39.5078,39.4202,39.4591,51303.0
2024-01-18 11:30:00,40.55,40.58,40.47,40.47,62583.0,39.4494,39.4786,39.3716,39.3716,62583.0
2024-01-18 11:40:00,40.47,40.47,40.4,40.44,53739.0,39.3716,39.3716,39.3035,39.3424,53739.0
2024-01-18 11:50:00,40.45,40.58,40.44,40.52,41378.0,39.3521,39.4786,39.3424,39.4202,41378.0
2024-01-18 12:00:00,40.52,40.54,40.46,40.54,50228.0,39.4202,39.4397,39.3619,39.4397,50228.0
2024-01-18 12:10:00,40.54,40.56,40.46,40.47,46944.0,39.4397,39.4591,39.3619,39.3716,46944.0
2024-01-18 12:20:00,40.48,40.48,40.4,40.44,60807.0,39.3813,39.3813,39.3035,39.3424,60807.0
2024-01-18 12:30:00,40.44,40.44,40.37,40.42,30805.0,39.3424,39.3424,39.2743,39.3229,30805.0
2024-01-18 12:40:00,40.41,40.47,40.38,40.46,26906.0,39.3132,39.3716,39.284,39.3619,26906.0
2024-01-18 12:50:00,40.45,40.48,40.42,40.47,26544.0,39.3521,39.3813,39.3229,39.3716,26544.0
2024-01-18 13:00:00,40.47,40.48,40.37,40.46,63374.0,39.3716,39.3813,39.2743,39.3619,63374.0
2024-01-18 13:10:00,40.45,40.46,40.39,40.43,56262.0,39.3521,39.3619,39.2938,39.3327,56262.0
2024-01-18 13:20:00,40.42,40.44,40.33,40.38,57360.0,39.3229,39.3424,39.2354,39.284,57360.0
2024-01-18 13:30:00,40.38,40.49,40.38,40.45,42250.0,39.284,39.391,39.284,39.3521,42250.0
2024-01-18 13:40:00,40.46,40.48,40.42,40.46,61812.0,39.3619,39.3813,39.3229,39.3619,61812.0
2024-01-18 13:50:00,40.45,40.51,40.45,40.5,23717.0,39.3521,39.4105,39.3521,39.4008,23717.0
2024-01-18 14:00:00,40.5,40.53,40.49,40.52,45238.0,39.4008,39.43,39.391,39.4202,45238.0
2024-01-18 14:10:00,40.52,40.57,40.51,40.55,42457.0,39.4202,39.4689,39.4105,39.4494,42457.0
2024-01-18 14:20:00,40.55,40.58,40.52,40.56,56684.0,39.4494,39.4786,39.4202,39.4591,56684.0
2024-01-18 14:30:00,40.57,40.6,40.49,40.5,62452.0,39.4689,39.4981,39.391,39.4008,62452.0
2024-01-18 14:40:00,40.5,40.52,40.45,40.48,72746.0,39.4008,39.4202,39.3521,39.3813,72746.0
2024-01-18 14:50:00,40.48,40.52,40.47,40.5,61205.0,39.3813,39.4202,39.3716,39.4008,61205.0
2024-01-18 15:00:00,40.5,40.54,40.47,40.52,108631.0,39.4008,39.4397,39.3716,39.4202,108631.0
2024-01-18 15:10:00,40.52,40.57,40.5,40.52,201543.0,39.4202,39.4689,39.4008,39.4202,201543.0
2024-01-18 15:20:00,40.52,40.67,40.5,40.63,119466.0,39.4202,39.5662,39.4008,39.5272,119466.0
2024-01-18 15:30:00,40.63,40.71,40.63,40.67,86533.0,39.5272,39.6051,39.5272,39.5662,86533.0
2024-01-18 15:40:00,40.66,40.8,40.66,40.78,170662.0,39.5564,39.6926,39.5564,39.6732,170662.0
2024-01-18 15:50:00,40.78,40.84,40.73,40.78,462386.0,39.6732,39.7315,39.6245,39.6732,462386.0
2024-01-19 09:30:00,40.97,41.13,40.57,40.59,312430.0,39.858,40.0137,39.4689,39.4883,312430.0
2024-01-19 09:40:00,40.6,40.82,40.51,40.82,76649.0,39.4981,39.7121,39.4105,39.7121,76649.0
2024-01-19 09:50:00,40.83,40.88,40.72,40.83,57789.0,39.7218,39.7705,39.6148,39.7218,57789.0
2024-01-19 10:00:00,40.85,40.91,40.67,40.73,75547.0,39.7413,39.7996,39.5662,39.6245,75547.0
2024-01-19 10:10:00,40.73,40.73,40.63,40.64,49567.0,39.6245,39.6245,39.5272,39.537,49567.0
2024-01-19 10:20:00,40.64,40.71,40.57,40.58,71988.0,39.537,39.6051,39.4689,39.4786,71988.0
2024-01-19 10:30:00,40.57,40.61,40.5,40.53,99896.0,39.4689,39.5078,39.4008,39.43,99896.0
2024-01-19 10:40:00,40.53,40.64,40.53,40.61,77726.0,39.43,39.537,39.43,39.5078,77726.0
2024-01-19 10:50:00,40.61,40.84,40.57,40.77,178868.0,39.5078,39.7315,39.4689,39.6634,178868.0
2024-01-19 11:00:00,40.77,40.81,40.73,40.79,68116.0,39.6634,39.7024,39.6245,39.6829,68116.0
2024-01-19 11:10:00,40.78,40.85,40.74,40.8,47292.0,39.6732,39.7413,39.6343,39.6926,47292.0
2024-01-19 11:20:00,40.8,40.83,40.76,40.83,44065.0,39.6926,39.7218,39.6537,39.7218,44065.0
2024-01-19 11:30:00,40.83,40.84,40.7,40.73,38736.0,39.7218,39.7315,39.5953,39.6245,38736.0
2024-01-19 11:40:00,40.74,40.78,40.69,40.78,30831.0,39.6343,39.6732,39.5856,39.6732,30831.0
2024-01-19 11:50:00,40.77,40.88,40.77,40.84,83077.0,39.6634,39.7705,39.6634,39.7315,83077.0
2024-01-19 12:00:00,40.84,40.85,40.78,40.82,61466.0,39.7315,39.7413,39.6732,39.7121,61466.0
2024-01-19 12:10:00,40.83,40.89,40.82,40.88,70355.0,39.7218,39.7802,39.7121,39.7705,70355.0
2024-01-19 12:20:00,40.87,40.99,40.86,40.95,75976.0,39.7607,39.8775,39.751,39.8386,75976.0
2024-01-19 12:30:00,40.95,41.06,40.92,41.0,158638.0,39.8386,39.9456,39.8094,39.8872,158638.0
2024-01-19 12:40:00,40.99,41.02,40.93,40.99,78515.0,39.8775,39.9067,39.8191,39.8775,78515.0
2024-01-19 12:50:00,41.0,41.04,40.98,41.02,53258.0,39.8872,39.9261,39.8677,39.9067,53258.0
2024-01-19 13:00:00,41.02,41.03,40.95,41.0,39252.0,39.9067,39.9164,39.8386,39.8872,39252.0
2024-01-19 13:10:00,41.0,41.07,40.97,41.02,70818.0,39.8872,39.9553,39.858,39.9067,70818.0
2024-01-19 13:20:00,41.02,41.1,41.02,41.05,65376.0,39.9067,39.9845,39.9067,39.9358,65376.0
2024-01-19 13:30:00,41.06,41.11,41.04,41.07,52517.0,39.9456,39.9942,39.9261,39.9553,52517.0
2024-01-19 13:40:00,41.07,41.07,41.03,41.05,26468.0,39.9553,39.9553,39.9164,39.9358,26468.0
2024-01-19 13:50:00,41.05,41.14,41.05,41.13,34935.0,39.9358,40.0234,39.9358,40.0137,34935.0
2024-01-19 14:00:00,41.13,41.15,41.11,41.15,32388.0,40.0137,40.0331,39.9942,40.0331,32388.0
2024-01-19 14:10:00,41.15,41.24,41.12,41.22,85007.0,40.0331,40.1207,40.0039,40.1012,85007.0
2024-01-19 14:20:00,41.23,41.36,41.22,41.32,73327.0,40.111,40.2374,40.1012,40.1985,73327.0
2024-01-19 14:30:00,41.32,41.34,41.21,41.25,67554.0,40.1985,40.218,40.0915,40.1304,67554.0
2024-01-19 14:40:00,41.26,41.27,41.2,41.23,56832.0,40.1401,40.1499,40.0818,40.111,56832.0
2024-01-19 14:50:00,41.23,41.25,41.18,41.23,39430.0,40.111,40.1304,40.0623,40.111,39430.0
2024-01-19 15:00:00,41.23,41.25,41.2,41.22,49541.0,40.111,40.1304,40.0818,40.1012,49541.0
2024-01-19 15:10:00,41.22,41.25,41.13,41.15,43024.0,40.1012,40.1304,40.0137,40.0331,43024.0
2024-01-19 15:20:00,41.15,41.15,41.09,41.1,55689.0,40.0331,40.0331,39.9748,39.9845,55689.0
2024-01-19 15:30:00,41.1,41.17,41.09,41.13,53101.0,39.9845,40.0526,39.9748,40.0137,53101.0
2024-01-19 15:40:00,41.14,41.14,41.07,41.11,84875.0,40.0234,40.0234,39.9553,39.9942,84875.0
2024-01-19 15:50:00,41.11,41.16,41.07,41.13,359342.0,39.9942,40.0429,39.9553,40.0137,359342.0
2024-01-22 09:30:00,41.26,41.52,41.19,41.46,162948.0,40.1401,40.3931,40.072,40.3347,162948.0
2024-01-22 09:40:00,41.47,41.56,41.39,41.51,70214.0,40.3444,40.432,40.2666,40.3834,70214.0
2024-01-22 09:50:00,41.52,41.63,41.41,41.47,81088.0,40.3931,40.5001,40.2861,40.3444,81088.0
2024-01-22 10:00:00,41.47,41.57,41.42,41.56,114843.0,40.3444,40.4417,40.2958,40.432,114843.0
2024-01-22 10:10:00,41.56,41.59,41.46,41.57,64458.0,40.432,40.4612,40.3347,40.4417,64458.0
2024-01-22 10:20:00,41.57,41.69,41.53,41.57,165946.0,40.4417,40.5585,40.4028,40.4417,165946.0
2024-01-22 10:30:00,41.57,41.67,41.53,41.64,76207.0,40.4417,40.539,40.4028,40.5098,76207.0
2024-01-22 10:40:00,41.65,41.65,41.46,41.46,73401.0,40.5196,40.5196,40.3347,40.3347,73401.0
2024-01-22 10:50:00,41.47,41.59,41.46,41.58,53553.0,40.3444,40.4612,40.3347,40.4515,53553.0
2024-01-22 11:00:00,41.58,41.58,41.49,41.5,63192.0,40.4515,40.4515,40.3639,40.3736,63192.0
2024-01-22 11:10:00,41.49,41.5,41.37,41.4,54920.0,40.3639,40.3736,40.2472,40.2763,54920.0
2024-01-22 11:20:00,41.4,41.41,41.33,41.4,73209.0,40.2763,40.2861,40.2082,40.2763,73209.0
2024-01-22 11:30:00,41.4,41.45,41.36,41.37,50597.0,40.2763,40.325,40.2374,40.2472,50597.0
2024-01-22 11:40:00,41.37,41.39,41.32,41.33,43999.0,40.2472,40.2666,40.1985,40.2082,43999.0
2024-01-22 11:50:00,41.32,41.4,41.31,41.39,30714.0,40.1985,40.2763,40.1888,40.2666,30714.0
2024-01-22 12:00:00,41.39,41.48,41.38,41.41,52246.0,40.2666,40.3542,40.2569,40.2861,52246.0
2024-01-22 12:10:00,41.4,41.44,41.39,41.42,46263.0,40.2763,40.3153,40.2666,40.2958,46263.0
2024-01-22 12:20:00,41.43,41.44,41.33,41.34,83969.0,40.3055,40.3153,40.2082,40.218,83969.0
2024-01-22 12:30:00,41.35,41.36,41.28,41.3,34480.0,40.2277,40.2374,40.1596,40.1791,34480.0
2024-01-22 12:40:00,41.3,41.33,41.26,41.26,23112.0,40.1791,40.2082,40.1401,40.1401,23112.0
2024-01-22 12:50:00,41.26,41.29,41.24,41.27,20366.0,40.1401,40.1693,40.1207,40.1499,20366.0
2024-01-22 13:00:00,41.26,41.29,41.21,41.22,85867.0,40.1401,40.1693,40.0915,40.1012,85867.0
2024-01-22 13:10:00,41.22,41.22,41.09,41.1,119963.0,40.1012,40.1012,39.9748,39.9845,119963.0
2024-01-22 13:20:00,41.09,41.12,41.03,41.05,56165.0,39.9748,40.0039,39.9164,39.9358,56165.0
2024-01-22 13:30:00,41.04,41.04,41.0,41.0,22170.0,39.9261,39.9261,39.8872,39.8872,22170.0
2024-01-22 13:40:00,41.0,41.01,40.92,40.99,78127.0,39.8872,39.8969,39.8094,39.8775,78127.0
2024-01-22 13:50:00,40.98,41.03,40.98,41.0,38367.0,39.8677,39.9164,39.8677,39.8872,38367.0
2024-01-22 14:00:00,41.0,41.01,40.96,40.98,48087.0,39.8872,39.8969,39.8483,39.8677,48087.0
2024-01-22 14:10:00,40.97,41.02,40.95,40.98,76044.0,39.858,39.9067,39.8386,39.8677,76044.0
2024-01-22 14:20:00,40.97,40.99,40.92,40.95,51057.0,39.858,39.8775,39.8094,39.8386,51057.0
2024-01-22 14:30:00,40.95,40.97,40.88,40.9,98400.0,39.8386,39.858,39.7705,39.7899,98400.0
2024-01-22 14:40:00,40.9,41.02,40.9,40.98,60925.0,39.7899,39.9067,39.7899,39.8677,60925.0
2024-01-22 14:50:00,40.97,41.02,40.94,41.02,75683.0,39.858,39.9067,39.8288,39.9067,75683.0
2024-01-22 15:00:00,41.02,41.02,40.91,40.95,67243.0,39.9067,39.9067,39.7996,39.8386,67243.0
2024-01-22 15:10:00,40.95,41.01,40.94,41.01,39577.0,39.8386,39.8969,39.8288,39.8969,39577.0
2024-01-22 15:20:00,41.01,41.12,41.0,41.11,45056.0,39.8969,40.0039,39.8872,39.9942,45056.0
2024-01-22 15:30:00,41.11,41.16,41.09,41.13,186680.0,39.9942,40.0429,39.9748,40.0137,186680.0
2024-01-22 15:40:00,41.13,41.16,41.02,41.02,190247.0,40.0137,40.0429,39.9067,39.9067,190247.0
2024-01-22 15:50:00,41.02,41.08,40.94,41.06,800489.0,39.9067,39.965,39.8288,39.9456,800489.0
2024-01-23 09:30:00,41.52,41.65,41.24,41.58,144446.0,40.3931,40.5196,40.1207,40.4515,144446.0
2024-01-23 09:40:00,41.57,41.64,41.44,41.55,114318.0,40.4417,40.5098,40.3153,40.4223,114318.0
2024-01-23 09:50:00,41.55,41.88,41.53,41.82,189172.0,40.4223,40.7433,40.4028,40.6849,189172.0
2024-01-23 10:00:00,41.81,41.84,41.57,41.66,137659.0,40.6752,40.7044,40.4417,40.5293,137659.0
2024-01-23 10:10:00,41.66,41.76,41.61,41.76,86930.0,40.5293,40.6266,40.4806,40.6266,86930.0
2024-01-23 10:20:00,41.78,41.84,41.73,41.77,88247.0,40.646,40.7044,40.5974,40.6363,88247.0
2024-01-23 10:30:00,41.77,41.78,41.61,41.63,50104.0,40.6363,40.646,40.4806,40.5001,50104.0
2024-01-23 10:40:00,41.63,41.67,41.52,41.59,73087.0,40.5001,40.539,40.3931,40.4612,73087.0
2024-01-23 10:50:00,41.58,41.58,41.41,41.45,99173.0,40.4515,40.4515,40.2861,40.325,99173.0
2024-01-23 11:00:00,41.46,41.57,41.45,41.54,117973.0,40.3347,40.4417,40.325,40.4125,117973.0
2024-01-23 11:10:00,41.54,41.57,41.37,41.39,55170.0,40.4125,40.4417,40.2472,40.2666,55170.0
2024-01-23 11:20:00,41.38,41.39,41.28,41.33,51634.0,40.2569,40.2666,40.1596,40.2082,51634.0
2024-01-23 11:30:00,41.32,41.43,41.31,41.4,54937.0,40.1985,40.3055,40.1888,40.2763,54937.0
2024-01-23 11:40:00,41.4,41.42,41.29,41.29,94987.0,40.2763,40.2958,40.1693,40.1693,94987.0
2024-01-23 11:50:00,41.3,41.42,41.29,41.41,51703.0,40.1791,40.2958,40.1693,40.2861,51703.0
2024-01-23 12:00:00,41.41,41.45,41.38,41.45,38358.0,40.2861,40.325,40.2569,40.325,38358.0
2024-01-23 12:10:00,41.45,41.46,41.34,41.34,40624.0,40.325,40.3347,40.218,40.218,40624.0
2024-01-23 12:20:00,41.34,41.39,41.3,41.39,43966.0,40.218,40.2666,40.1791,40.2666,43966.0
2024-01-23 12:30:00,41.39,41.41,41.25,41.25,100784.0,40.2666,40.2861,40.1304,40.1304,100784.0
2024-01-23 12:40:00,41.25,41.29,41.22,41.29,79636.0,40.1304,40.1693,40.1012,40.1693,79636.0
2024-01-23 12:50:00,41.29,41.32,41.25,41.27,105778.0,40.1693,40.1985,40.1304,40.1499,105778.0
2024-01-23 13:00:00,41.27,41.29,41.21,41.29,48422.0,40.1499,40.1693,40.0915,40.1693,48422.0
2024-01-23 13:10:00,41.3,41.33,41.28,41.3,53586.0,40.1791,40.2082,40.1596,40.1791,53586.0
2024-01-23 13:20:00,41.3,41.33,41.28,41.29,57718.0,40.1791,40.2082,40.1596,40.1693,57718.0
2024-01-23 13:30:00,41.29,41.3,41.22,41.23,53645.0,40.1693,40.1791,40.1012,40.111,53645.0
2024-01-23 13:40:00,41.23,41.27,41.19,41.26,60850.0,40.111,40.1499,40.072,40.1401,60850.0
2024-01-23 13:50:00,41.26,41.27,41.19,41.22,45057.0,40.1401,40.1499,40.072,40.1012,45057.0
2024-01-23 14:00:00,41.22,41.23,41.18,41.2,48154.0,40.1012,40.111,40.0623,40.0818,48154.0
2024-01-23 14:10:00,41.2,41.25,41.19,41.19,42668.0,40.0818,40.1304,40.072,40.072,42668.0
2024-01-23 14:20:00,41.2,41.28,41.17,41.27,47861.0,40.0818,40.1596,40.0526,40.1499,47861.0
2024-01-23 14:30:00,41.28,41.35,41.26,41.34,50319.0,40.1596,40.2277,40.1401,40.218,50319.0
2024-01-23 14:40:00,41.34,41.37,41.31,41.36,64128.0,40.218,40.2472,40.1888,40.2374,64128.0
2024-01-23 14:50:00,41.36,41.43,41.34,41.41,39151.0,40.2374,40.3055,40.218,40.2861,39151.0
2024-01-23 15:00:00,41.41,41.43,41.35,41.37,57914.0,40.2861,40.3055,40.2277,40.2472,57914.0
2024-01-23 15:10:00,41.38,41.46,41.37,41.46,67337.0,40.2569,40.3347,40.2472,40.3347,67337.0
2024-01-23 15:20:00,41.45,41.47,41.41,41.45,69642.0,40.325,40.3444,40.2861,40.325,69642.0
2024-01-23 15:30:00,41.44,41.44,41.38,41.39,73567.0,40.3153,40.3153,40.2569,40.2666,73567.0
2024-01-23 15:40:00,41.39,41.41,41.34,41.34,138998.0,40.2666,40.2861,40.218,40.218,138998.0
2024-01-23 15:50:00,41.34,41.44,41.31,41.42,438021.0,40.218,40.3153,40.1888,40.2958,438021.0
2024-01-24 09:30:00,42.62,42.72,41.59,42.2,857843.0,41.4632,41.5605,40.4612,41.0546,857843.0
2024-01-24 09:40:00,42.19,42.89,42.06,42.47,712026.0,41.0449,41.7259,40.9184,41.3173,712026.0
2024-01-24 09:50:00,42.46,42.51,42.0,42.07,231990.0,41.3076,41.3562,40.8601,40.9282,231990.0
2024-01-24 10:00:00,42.07,42.2,41.99,42.05,233631.0,40.9282,41.0546,40.8503,40.9087,233631.0
2024-01-24 10:10:00,42.05,42.28,41.95,42.17,253242.0,40.9087,41.1325,40.8114,41.0254,253242.0
2024-01-24 10:20:00,42.18,42.18,41.87,41.88,139925.0,41.0352,41.0352,40.7336,40.7433,139925.0
2024-01-24 10:30:00,41.87,41.89,41.66,41.74,113873.0,40.7336,40.753,40.5293,40.6071,113873.0
2024-01-24 10:40:00,41.74,41.85,41.67,41.71,104046.0,40.6071,40.7141,40.539,40.5779,104046.0
2024-01-24 10:50:00,41.72,41.79,41.5,41.55,128044.0,40.5877,40.6558,40.3736,40.4223,128044.0
2024-01-24 11:00:00,41.56,41.64,41.53,41.55,60981.0,40.432,40.5098,40.4028,40.4223,60981.0
2024-01-24 11:10:00,41.55,41.71,41.51,41.71,56223.0,40.4223,40.5779,40.3834,40.5779,56223.0
2024-01-24 11:20:00,41.71,41.71,41.52,41.6,70555.0,40.5779,40.5779,40.3931,40.4709,70555.0
2024-01-24 11:30:00,41.6,41.66,41.54,41.55,118010.0,40.4709,40.5293,40.4125,40.4223,118010.0
2024-01-24 11:40:00,41.56,41.58,41.34,41.52,233915.0,40.432,40.4515,40.218,40.3931,233915.0
2024-01-24 11:50:00,41.52,41.63,41.5,41.6,87948.0,40.3931,40.5001,40.3736,40.4709,87948.0
2024-01-24 12:00:00,41.59,41.6,41.44,41.51,44571.0,40.4612,40.4709,40.3153,40.3834,44571.0
2024-01-24 12:10:00,41.5,41.54,41.44,41.51,58273.0,40.3736,40.4125,40.3153,40.3834,58273.0
2024-01-24 12:20:00,41.52,41.58,41.48,41.52,98783.0,40.3931,40.4515,40.3542,40.3931,98783.0
2024-01-24 12:30:00,41.52,41.53,41.38,41.39,89803.0,40.3931,40.4028,40.2569,40.2666,89803.0
2024-01-24 12:40:00,41.39,41.39,41.3,41.33,74167.0,40.2666,40.2666,40.1791,40.2082,74167.0
2024-01-24 12:50:00,41.33,41.41,41.31,41.39,44424.0,40.2082,40.2861,40.1888,40.2666,44424.0
2024-01-24 13:00:00,41.39,41.44,41.35,41.4,82939.0,40.2666,40.3153,40.2277,40.2763,82939.0
2024-01-24 13:10:00,41.4,41.46,41.39,41.44,82082.0,40.2763,40.3347,40.2666,40.3153,82082.0
2024-01-24 13:20:00,41.45,41.54,41.43,41.52,63129.0,40.325,40.4125,40.3055,40.3931,63129.0
2024-01-24 13:30:00,41.52,41.55,41.42,41.42,62494.0,40.3931,40.4223,40.2958,40.2958,62494.0
2024-01-24 13:40:00,41.42,41.43,41.37,41.4,57361.0,40.2958,40.3055,40.2472,40.2763,57361.0
2024-01-24 13:50:00,41.4,41.58,41.38,41.58,56674.0,40.2763,40.4515,40.2569,40.4515,56674.0
2024-01-24 14:00:00,41.58,41.63,41.53,41.6,85024.0,40.4515,40.5001,40.4028,40.4709,85024.0
2024-01-24 14:10:00,41.59,41.62,41.54,41.58,60568.0,40.4612,40.4904,40.4125,40.4515,60568.0
2024-01-24 14:20:00,41.58,41.65,41.52,41.56,98198.0,40.4515,40.5196,40.3931,40.432,98198.0
2024-01-24 14:30:00,41.55,41.61,41.44,41.47,64328.0,40.4223,40.4806,40.3153,40.3444,64328.0
2024-01-24 14:40:00,41.47,41.56,41.46,41.52,52983.0,40.3444,40.432,40.3347,40.3931,52983.0
2024-01-24 14:50:00,41.53,41.56,41.42,41.47,151641.0,40.4028,40.432,40.2958,40.3444,151641.0
2024-01-24 15:00:00,41.48,41.5,41.44,41.5,110420.0,40.3542,40.3736,40.3153,40.3736,110420.0
2024-01-24 15:10:00,41.49,41.51,41.42,41.48,107151.0,40.3639,40.3834,40.2958,40.3542,107151.0
2024-01-24 15:20:00,41.47,41.61,41.46,41.61,118117.0,40.3444,40.4806,40.3347,40.4806,118117.0
2024-01-24 15:30:00,41.61,41.62,41.51,41.57,165382.0,40.4806,40.4904,40.3834,40.4417,165382.0
2024-01-24 15:40:00,41.58,41.66,41.57,41.61,226032.0,40.4515,40.5293,40.4417,40.4806,226032.0
2024-01-24 15:50:00,41.62,41.66,41.58,41.6,612045.0,40.4904,40.5293,40.4515,40.4709,612045.0
2024-01-25 09:30:00,41.9,41.96,41.62,41.76,110032.0,40.7628,40.8211,40.4904,40.6266,110032.0
2024-01-25 09:40:00,41.76,41.77,41.33,41.46,91507.0,40.6266,40.6363,40.2082,40.3347,91507.0
2024-01-25 09:50:00,41.47,41.73,41.41,41.71,69015.0,40.3444,40.5974,40.2861,40.5779,69015.0
2024-01-25 10:00:00,41.72,41.8,41.5,41.52,68218.0,40.5877,40.6655,40.3736,40.3931,68218.0
2024-01-25 10:10:00,41.52,41.54,41.3,41.43,123913.0,40.3931,40.4125,40.1791,40.3055,123913.0
2024-01-25 10:20:00,41.44,41.51,41.39,41.45,136360.0,40.3153,40.3834,40.2666,40.325,136360.0
2024-01-25 10:30:00,41.45,41.5,41.32,41.41,266146.0,40.325,40.3736,40.1985,40.2861,266146.0
2024-01-25 10:40:00,41.4,41.45,41.33,41.4,140898.0,40.2763,40.325,40.2082,40.2763,140898.0
2024-01-25 10:50:00,41.41,41.5,41.35,41.5,59089.0,40.2861,40.3736,40.2277,40.3736,59089.0
2024-01-25 11:00:00,41.5,41.69,41.48,41.65,106671.0,40.3736,40.5585,40.3542,40.5196,106671.0
2024-01-25 11:10:00,41.65,41.75,41.65,41.66,63666.0,40.5196,40.6168,40.5196,40.5293,63666.0
2024-01-25 11:20:00,41.65,41.68,41.61,41.64,67074.0,40.5196,40.5487,40.4806,40.5098,67074.0
2024-01-25 11:30:00,41.64,41.67,41.59,41.63,45642.0,40.5098,40.539,40.4612,40.5001,45642.0
2024-01-25 11:40:00,41.63,41.7,41.58,41.69,71349.0,40.5001,40.5682,40.4515,40.5585,71349.0
2024-01-25 11:50:00,41.69,41.72,41.64,41.69,40317.0,40.5585,40.5877,40.5098,40.5585,40317.0
2024-01-25 12:00:00,41.7,41.78,41.68,41.76,185669.0,40.5682,40.646,40.5487,40.6266,185669.0
2024-01-25 12:10:00,41.75,41.77,41.63,41.64,80259.0,40.6168,40.6363,40.5001,40.5098,80259.0
2024-01-25 12:20:00,41.64,41.64,41.4,41.42,81351.0,40.5098,40.5098,40.2763,40.2958,81351.0
2024-01-25 12:30:00,41.43,41.47,41.39,41.45,75079.0,40.3055,40.3444,40.2666,40.325,75079.0
2024-01-25 12:40:00,41.44,41.47,41.26,41.33,96357.0,40.3153,40.3444,40.1401,40.2082,96357.0
2024-01-25 12:50:00,41.34,41.48,41.34,41.47,41924.0,40.218,40.3542,40.218,40.3444,41924.0
2024-01-25 13:00:00,41.46,41.61,41.46,41.56,57453.0,40.3347,40.4806,40.3347,40.432,57453.0
2024-01-25 13:10:00,41.54,41.61,41.52,41.55,42389.0,40.4125,40.4806,40.3931,40.4223,42389.0
2024-01-25 13:20:00,41.55,41.64,41.54,41.55,39540.0,40.4223,40.5098,40.4125,40.4223,39540.0
2024-01-25 13:30:00,41.55,41.62,41.53,41.62,33585.0,40.4223,40.4904,40.4028,40.4904,33585.0
2024-01-25 13:40:00,41.62,41.69,41.6,41.67,32860.0,40.4904,40.5585,40.4709,40.539,32860.0
2024-01-25 13:50:00,41.68,41.75,41.66,41.7,60003.0,40.5487,40.6168,40.5293,40.5682,60003.0
2024-01-25 14:00:00,41.7,41.76,41.67,41.75,102736.0,40.5682,40.6266,40.539,40.6168,102736.0
2024-01-25 14:10:00,41.75,41.86,41.74,41.84,91969.0,40.6168,40.7239,40.6071,40.7044,91969.0
2024-01-25 14:20:00,41.84,41.92,41.83,41.88,91657.0,40.7044,40.7822,40.6947,40.7433,91657.0
2024-01-25 14:30:00,41.89,42.01,41.88,41.97,97563.0,40.753,40.8698,40.7433,40.8309,97563.0
2024-01-25 14:40:00,41.98,41.99,41.9,41.96,86791.0,40.8406,40.8503,40.7628,40.8211,86791.0
2024-01-25 14:50:00,41.96,42.02,41.92,42.01,94828.0,40.8211,40.8795,40.7822,40.8698,94828.0
2024-01-25 15:00:00,42.0,42.03,41.97,42.02,102703.0,40.8601,40.8892,40.8309,40.8795,102703.0
2024-01-25 15:10:00,42.01,42.07,41.96,42.07,93095.0,40.8698,40.9282,40.8211,40.9282,93095.0
2024-01-25 15:20:00,42.07,42.12,42.0,42.09,180075.0,40.9282,40.9768,40.8601,40.9476,180075.0
2024-01-25 15:30:00,42.1,42.15,42.06,42.11,289990.0,40.9573,41.006,40.9184,40.9671,289990.0
2024-01-25 15:40:00,42.11,42.15,42.06,42.14,258841.0,40.9671,41.006,40.9184,40.9963,258841.0
2024-01-25 15:50:00,42.14,42.19,42.09,42.17,514398.0,40.9963,41.0449,40.9476,41.0254,514398.0
2024-01-26 09:30:00,42.37,42.6,42.13,42.39,106704.0,41.22,41.4438,40.9865,41.2395,106704.0
2024-01-26 09:40:00,42.39,42.44,42.28,42.31,94851.0,41.2395,41.2881,41.1325,41.1616,94851.0
2024-01-26 09:50:00,42.32,42.36,42.27,42.33,75295.0,41.1714,41.2103,41.1227,41.1811,75295.0
2024-01-26 10:00:00,42.33,42.38,42.24,42.34,468294.0,41.1811,41.2297,41.0935,41.1908,468294.0
2024-01-26 10:10:00,42.35,42.49,42.26,42.34,80985.0,41.2006,41.3368,41.113,41.1908,80985.0
2024-01-26 10:20:00,42.34,42.36,42.26,42.33,47691.0,41.1908,41.2103,41.113,41.1811,47691.0
2024-01-26 10:30:00,42.33,42.36,42.29,42.36,33373.0,41.1811,41.2103,41.1422,41.2103,33373.0
2024-01-26 10:40:00,42.36,42.39,42.32,42.34,28533.0,41.2103,41.2395,41.1714,41.1908,28533.0
2024-01-26 10:50:00,42.34,42.37,42.32,42.35,27102.0,41.1908,41.22,41.1714,41.2006,27102.0
2024-01-26 11:00:00,42.34,42.34,42.24,42.32,57552.0,41.1908,41.1908,41.0935,41.1714,57552.0
2024-01-26 11:10:00,42.33,42.33,42.25,42.25,65792.0,41.1811,41.1811,41.1033,41.1033,65792.0
2024-01-26 11:20:00,42.26,42.34,42.25,42.33,53871.0,41.113,41.1908,41.1033,41.1811,53871.0
2024-01-26 11:30:00,42.33,42.35,42.3,42.35,69259.0,41.1811,41.2006,41.1519,41.2006,69259.0
2024-01-26 11:40:00,42.34,42.39,42.33,42.36,37970.0,41.1908,41.2395,41.1811,41.2103,37970.0
2024-01-26 11:50:00,42.36,42.4,42.34,42.36,22528.0,41.2103,41.2492,41.1908,41.2103,22528.0
2024-01-26 12:00:00,42.36,42.36,42.24,42.29,31728.0,41.2103,41.2103,41.0935,41.1422,31728.0
2024-01-26 12:10:00,42.29,42.35,42.27,42.34,32756.0,41.1422,41.2006,41.1227,41.1908,32756.0
2024-01-26 12:20:00,42.33,42.35,42.3,42.3,16116.0,41.1811,41.2006,41.1519,41.1519,16116.0
2024-01-26 12:30:00,42.31,42.33,42.25,42.32,87511.0,41.1616,41.1811,41.1033,41.1714,87511.0
2024-01-26 12:40:00,42.32,42.35,42.2,42.22,46432.0,41.1714,41.2006,41.0546,41.0741,46432.0
2024-01-26 12:50:00,42.22,42.3,42.18,42.27,60352.0,41.0741,41.1519,41.0352,41.1227,60352.0
2024-01-26 13:00:00,42.27,42.35,42.26,42.34,53039.0,41.1227,41.2006,41.113,41.1908,53039.0
2024-01-26 13:10:00,42.34,42.39,42.33,42.34,43991.0,41.1908,41.2395,41.1811,41.1908,43991.0
2024-01-26 13:20:00,42.34,42.37,42.33,42.34,34980.0,41.1908,41.22,41.1811,41.1908,34980.0
2024-01-26 13:30:00,42.34,42.35,42.29,42.34,56653.0,41.1908,41.2006,41.1422,41.1908,56653.0
2024-01-26 13:40:00,42.33,42.37,42.32,42.33,52953.0,41.1811,41.22,41.1714,41.1811,52953.0
2024-01-26 13:50:00,42.33,42.34,42.26,42.32,55274.0,41.1811,41.1908,41.113,41.1714,55274.0
2024-01-26 14:00:00,42.31,42.32,42.28,42.3,180940.0,41.1616,41.1714,41.1325,41.1519,180940.0
2024-01-26 14:10:00,42.3,42.32,42.2,42.26,150345.0,41.1519,41.1714,41.0546,41.113,150345.0
2024-01-26 14:20:00,42.25,42.3,42.22,42.25,97124.0,41.1033,41.1519,41.0741,41.1033,97124.0
2024-01-26 14:30:00,42.24,42.3,42.2,42.3,115785.0,41.0935,41.1519,41.0546,41.1519,115785.0
2024-01-26 14:40:00,42.3,42.33,42.27,42.3,90389.0,41.1519,41.1811,41.1227,41.1519,90389.0
2024-01-26 14:50:00,42.3,42.33,42.28,42.3,49475.0,41.1519,41.1811,41.1325,41.1519,49475.0
2024-01-26 15:00:00,42.31,42.33,42.26,42.3,51709.0,41.1616,41.1811,41.113,41.1519,51709.0
2024-01-26 15:10:00,42.3,42.43,42.3,42.42,107273.0,41.1519,41.2784,41.1519,41.2687,107273.0
2024-01-26 15:20:00,42.43,42.56,42.41,42.51,197897.0,41.2784,41.4049,41.2589,41.3562,197897.0
2024-01-26 15:30:00,42.52,42.57,42.46,42.55,261998.0,41.3659,41.4146,41.3076,41.3951,261998.0
2024-01-26 15:40:00,42.55,42.66,42.47,42.55,534393.0,41.3951,41.5021,41.3173,41.3951,534393.0
2024-01-26 15:50:00,42.55,42.71,42.54,42.69,786651.0,41.3951,41.5508,41.3854,41.5313,786651.0
2024-01-29 09:30:00,42.63,42.79,42.13,42.27,134278.0,41.473,41.6286,40.9865,41.1227,134278.0
2024-01-29 09:40:00,42.27,42.27,42.03,42.16,124131.0,41.1227,41.1227,40.8892,41.0157,124131.0
2024-01-29 09:50:00,42.16,42.25,42.11,42.21,51171.0,41.0157,41.1033,40.9671,41.0644,51171.0
2024-01-29 10:00:00,42.22,42.27,42.06,42.23,165667.0,41.0741,41.1227,40.9184,41.0838,165667.0
2024-01-29 10:10:00,42.22,42.3,42.14,42.26,93770.0,41.0741,41.1519,40.9963,41.113,93770.0
2024-01-29 10:20:00,42.27,42.34,42.1,42.11,131453.0,41.1227,41.1908,40.9573,40.9671,131453.0
2024-01-29 10:30:00,42.11,42.24,42.1,42.21,130422.0,40.9671,41.0935,40.9573,41.0644,130422.0
2024-01-29 10:40:00,42.22,42.26,42.17,42.23,51875.0,41.0741,41.113,41.0254,41.0838,51875.0
2024-01-29 10:50:00,42.23,42.29,42.22,42.22,37052.0,41.0838,41.1422,41.0741,41.0741,37052.0
2024-01-29 11:00:00,42.21,42.29,42.2,42.29,55710.0,41.0644,41.1422,41.0546,41.1422,55710.0
2024-01-29 11:10:00,42.29,42.39,42.27,42.39,49780.0,41.1422,41.2395,41.1227,41.2395,49780.0
2024-01-29 11:20:00,42.39,42.48,42.38,42.44,126695.0,41.2395,41.327,41.2297,41.2881,126695.0
2024-01-29 11:30:00,42.44,42.49,42.37,42.41,76758.0,41.2881,41.3368,41.22,41.2589,76758.0
2024-01-29 11:40:00,42.41,42.52,42.41,42.5,39187.0,41.2589,41.3659,41.2589,41.3465,39187.0
2024-01-29 11:50:00,42.49,42.56,42.44,42.55,71026.0,41.3368,41.4049,41.2881,41.3951,71026.0
2024-01-29 12:00:00,42.55,42.56,42.43,42.47,44673.0,41.3951,41.4049,41.2784,41.3173,44673.0
2024-01-29 12:10:00,42.48,42.59,42.48,42.52,85712.0,41.327,41.434,41.327,41.3659,85712.0
2024-01-29 12:20:00,42.52,42.66,42.51,42.61,64562.0,41.3659,41.5021,41.3562,41.4535,64562.0
2024-01-29 12:30:00,42.61,42.68,42.59,42.68,55832.0,41.4535,41.5216,41.434,41.5216,55832.0
2024-01-29 12:40:00,42.68,42.69,42.62,42.65,55567.0,41.5216,41.5313,41.4632,41.4924,55567.0
2024-01-29 12:50:00,42.65,42.73,42.64,42.72,43969.0,41.4924,41.5702,41.4827,41.5605,43969.0
2024-01-29 13:00:00,42.72,42.74,42.6,42.61,39826.0,41.5605,41.58,41.4438,41.4535,39826.0
2024-01-29 13:10:00,42.6,42.6,42.48,42.48,61666.0,41.4438,41.4438,41.327,41.327,61666.0
2024-01-29 13:20:00,42.48,42.53,42.46,42.51,50757.0,41.327,41.3757,41.3076,41.3562,50757.0
2024-01-29 13:30:00,42.52,42.53,42.41,42.41,25868.0,41.3659,41.3757,41.2589,41.2589,25868.0
2024-01-29 13:40:00,42.41,42.41,42.27,42.29,57142.0,41.2589,41.2589,41.1227,41.1422,57142.0
2024-01-29 13:50:00,42.29,42.3,42.22,42.27,36081.0,41.1422,41.1519,41.0741,41.1227,36081.0
2024-01-29 14:00:00,42.26,42.28,42.21,42.23,43281.0,41.113,41.1325,41.0644,41.0838,43281.0
2024-01-29 14:10:00,42.23,42.33,42.23,42.31,69866.0,41.0838,41.1811,41.0838,41.1616,69866.0
2024-01-29 14:20:00,42.32,42.36,42.31,42.31,31036.0,41.1714,41.2103,41.1616,41.1616,31036.0
2024-01-29 14:30:00,42.32,42.38,42.28,42.38,81707.0,41.1714,41.2297,41.1325,41.2297,81707.0
2024-01-29 14:40:00,42.39,42.43,42.36,42.41,52123.0,41.2395,41.2784,41.2103,41.2589,52123.0
2024-01-29 14:50:00,42.41,42.48,42.41,42.46,62750.0,41.2589,41.327,41.2589,41.3076,62750.0
2024-01-29 15:00:00,42.47,42.6,42.46,42.55,67055.0,41.3173,41.4438,41.3076,41.3951,67055.0
2024-01-29 15:10:00,42.55,42.65,42.55,42.64,71184.0,41.3951,41.4924,41.3951,41.4827,71184.0
2024-01-29 15:20:00,42.64,42.69,42.54,42.56,113261.0,41.4827,41.5313,41.3854,41.4049,113261.0
2024-01-29 15:30:00,42.56,42.67,42.54,42.55,122990.0,41.4049,41.5119,41.3854,41.3951,122990.0
2024-01-29 15:40:00,42.55,42.59,42.52,42.55,154643.0,41.3951,41.434,41.3659,41.3951,154643.0
2024-01-29 15:50:00,42.55,42.64,42.54,42.62,480877.0,41.3951,41.4827,41.3854,41.4632,480877.0
2024-01-30 09:30:00,42.38,42.41,42.24,42.29,96798.0,41.2297,41.2589,41.0935,41.1422,96798.0
2024-01-30 09:40:00,42.28,42.33,42.19,42.33,100853.0,41.1325,41.1811,41.0449,41.1811,100853.0
2024-01-30 09:50:00,42.33,42.41,42.31,42.33,43262.0,41.1811,41.2589,41.1616,41.1811,43262.0
2024-01-30 10:00:00,42.32,42.32,42.17,42.27,93299.0,41.1714,41.1714,41.0254,41.1227,93299.0
2024-01-30 10:10:00,42.27,42.29,42.17,42.21,79811.0,41.1227,41.1422,41.0254,41.0644,79811.0
2024-01-30 10:20:00,42.21,42.21,42.12,42.14,98703.0,41.0644,41.0644,40.9768,40.9963,98703.0
2024-01-30 10:30:00,42.14,42.22,42.13,42.18,62344.0,40.9963,41.0741,40.9865,41.0352,62344.0
2024-01-30 10:40:00,42.17,42.24,42.13,42.19,110506.0,41.0254,41.0935,40.9865,41.0449,110506.0
2024-01-30 10:50:00,42.18,42.23,42.09,42.09,152841.0,41.0352,41.0838,40.9476,40.9476,152841.0
2024-01-30 11:00:00,42.09,42.11,42.02,42.11,81687.0,40.9476,40.9671,40.8795,40.9671,81687.0
2024-01-30 11:10:00,42.11,42.17,42.04,42.05,59961.0,40.9671,41.0254,40.899,40.9087,59961.0
2024-01-30 11:20:00,42.04,42.07,41.93,42.0,139772.0,40.899,40.9282,40.792,40.8601,139772.0
2024-01-30 11:30:00,42.01,42.13,41.99,42.13,157818.0,40.8698,40.9865,40.8503,40.9865,157818.0
2024-01-30 11:40:00,42.13,42.16,42.08,42.12,32685.0,40.9865,41.0157,40.9379,40.9768,32685.0
2024-01-30 11:50:00,42.12,42.13,42.08,42.09,29315.0,40.9768,40.9865,40.9379,40.9476,29315.0
2024-01-30 12:00:00,42.09,42.1,41.97,42.01,44232.0,40.9476,40.9573,40.8309,40.8698,44232.0
2024-01-30 12:10:00,42.0,42.03,41.95,41.97,43165.0,40.8601,40.8892,40.8114,40.8309,43165.0
2024-01-30 12:20:00,41.97,42.02,41.92,41.95,63088.0,40.8309,40.8795,40.7822,40.8114,63088.0
2024-01-30 12:30:00,41.95,42.01,41.94,42.0,31414.0,40.8114,40.8698,40.8017,40.8601,31414.0
2024-01-30 12:40:00,42.0,42.08,41.97,42.07,28089.0,40.8601,40.9379,40.8309,40.9282,28089.0
2024-01-30 12:50:00,42.06,42.06,41.99,42.01,24769.0,40.9184,40.9184,40.8503,40.8698,24769.0
2024-01-30 13:00:00,42.01,42.01,41.98,41.98,35042.0,40.8698,40.8698,40.8406,40.8406,35042.0
2024-01-30 13:10:00,41.98,42.03,41.97,41.99,25393.0,40.8406,40.8892,40.8309,40.8503,25393.0
2024-01-30 13:20:00,41.98,42.01,41.96,41.98,20260.0,40.8406,40.8698,40.8211,40.8406,20260.0
2024-01-30 13:30:00,41.98,42.06,41.97,42.02,101877.0,40.8406,40.9184,40.8309,40.8795,101877.0
2024-01-30 13:40:00,42.02,42.06,42.0,42.02,38767.0,40.8795,40.9184,40.8601,40.8795,38767.0
2024-01-30 13:50:00,42.02,42.1,42.01,42.08,165171.0,40.8795,40.9573,40.8698,40.9379,165171.0
2024-01-30 14:00:00,42.08,42.09,41.99,42.02,39472.0,40.9379,40.9476,40.8503,40.8795,39472.0
2024-01-30 14:10:00,42.02,42.09,42.0,42.07,121345.0,40.8795,40.9476,40.8601,40.9282,121345.0
2024-01-30 14:20:00,42.07,42.12,42.06,42.12,51155.0,40.9282,40.9768,40.9184,40.9768,51155.0
2024-01-30 14:30:00,42.12,42.12,42.02,42.04,71333.0,40.9768,40.9768,40.8795,40.899,71333.0
2024-01-30 14:40:00,42.03,42.06,42.0,42.05,33663.0,40.8892,40.9184,40.8601,40.9087,33663.0
2024-01-30 14:50:00,42.05,42.09,42.02,42.05,72623.0,40.9087,40.9476,40.8795,40.9087,72623.0
2024-01-30 15:00:00,42.05,42.07,41.98,42.0,160853.0,40.9087,40.9282,40.8406,40.8601,160853.0
2024-01-30 15:10:00,42.01,42.05,41.99,42.05,77726.0,40.8698,40.9087,40.8503,40.9087,77726.0
2024-01-30 15:20:00,42.05,42.1,42.02,42.05,112163.0,40.9087,40.9573,40.8795,40.9087,112163.0
2024-01-30 15:30:00,42.04,42.07,42.01,42.05,98413.0,40.899,40.9282,40.8698,40.9087,98413.0
2024-01-30 15:40:00,42.05,42.11,41.97,41.98,186438.0,40.9087,40.9671,40.8309,40.8406,186438.0
2024-01-30 15:50:00,41.99,42.02,41.93,41.95,516889.0,40.8503,40.8795,40.792,40.8114,516889.0
2024-01-31 09:30:00,41.97,42.02,41.65,41.65,108735.0,40.8309,40.8795,40.5196,40.5196,108735.0
2024-01-31 09:40:00,41.65,41.77,41.53,41.53,60017.0,40.5196,40.6363,40.4028,40.4028,60017.0
2024-01-31 09:50:00,41.54,41.68,41.49,41.66,96188.0,40.4125,40.5487,40.3639,40.5293,96188.0
2024-01-31 10:00:00,41.66,41.7,41.43,41.56,179015.0,40.5293,40.5682,40.3055,40.432,179015.0
2024-01-31 10:10:00,41.55,41.56,41.4,41.44,82886.0,40.4223,40.432,40.2763,40.3153,82886.0
2024-01-31 10:20:00,41.44,41.73,41.44,41.68,77972.0,40.3153,40.5974,40.3153,40.5487,77972.0
2024-01-31 10:30:00,41.68,41.74,41.55,41.6,79704.0,40.5487,40.6071,40.4223,40.4709,79704.0
2024-01-31 10:40:00,41.62,41.65,41.56,41.6,63645.0,40.4904,40.5196,40.432,40.4709,63645.0
2024-01-31 10:50:00,41.59,41.65,41.46,41.52,84886.0,40.4612,40.5196,40.3347,40.3931,84886.0
2024-01-31 11:00:00,41.52,41.58,41.49,41.52,39160.0,40.3931,40.4515,40.3639,40.3931,39160.0
2024-01-31 11:10:00,41.52,41.62,41.46,41.51,67619.0,40.3931,40.4904,40.3347,40.3834,67619.0
2024-01-31 11:20:00,41.51,41.55,41.45,41.46,46825.0,40.3834,40.4223,40.325,40.3347,46825.0
2024-01-31 11:30:00,41.46,41.46,41.34,41.34,37607.0,40.3347,40.3347,40.218,40.218,37607.0
2024-01-31 11:40:00,41.34,41.36,41.3,41.33,42413.0,40.218,40.2374,40.1791,40.2082,42413.0
2024-01-31 11:50:00,41.32,41.36,41.29,41.3,27942.0,40.1985,40.2374,40.1693,40.1791,27942.0
2024-01-31 12:00:00,41.3,41.38,41.3,41.36,57502.0,40.1791,40.2569,40.1791,40.2374,57502.0
2024-01-31 12:10:00,41.36,41.43,41.35,41.41,37846.0,40.2374,40.3055,40.2277,40.2861,37846.0
2024-01-31 12:20:00,41.41,41.51,41.39,41.42,201519.0,40.2861,40.3834,40.2666,40.2958,201519.0
2024-01-31 12:30:00,41.42,41.45,41.35,41.37,141353.0,40.2958,40.325,40.2277,40.2472,141353.0
2024-01-31 12:40:00,41.36,41.47,41.36,41.47,90250.0,40.2374,40.3444,40.2374,40.3444,90250.0
2024-01-31 12:50:00,41.47,41.54,41.46,41.53,90569.0,40.3444,40.4125,40.3347,40.4028,90569.0
2024-01-31 13:00:00,41.53,41.61,41.51,41.59,50961.0,40.4028,40.4806,40.3834,40.4612,50961.0
2024-01-31 13:10:00,41.58,41.64,41.57,41.62,42053.0,40.4515,40.5098,40.4417,40.4904,42053.0
2024-01-31 13:20:00,41.63,41.67,41.6,41.66,64750.0,40.5001,40.539,40.4709,40.5293,64750.0
2024-01-31 13:30:00,41.66,41.71,41.65,41.69,36898.0,40.5293,40.5779,40.5196,40.5585,36898.0
2024-01-31 13:40:00,41.7,41.78,41.7,41.77,32575.0,40.5682,40.646,40.5682,40.6363,32575.0
2024-01-31 13:50:00,41.78,41.82,41.77,41.81,69996.0,40.646,40.6849,40.6363,40.6752,69996.0
2024-01-31 14:00:00,41.81,41.85,41.47,41.49,113668.0,40.6752,40.7141,40.3444,40.3639,113668.0
2024-01-31 14:10:00,41.5,41.56,41.45,41.46,56383.0,40.3736,40.432,40.325,40.3347,56383.0
2024-01-31 14:20:00,41.47,41.52,41.44,41.5,44520.0,40.3444,40.3931,40.3153,40.3736,44520.0
2024-01-31 14:30:00,41.5,41.76,41.45,41.72,127272.0,40.3736,40.6266,40.325,40.5877,127272.0
2024-01-31 14:40:00,41.73,41.92,41.69,41.7,81075.0,40.5974,40.7822,40.5585,40.5682,81075.0
2024-01-31 14:50:00,41.7,41.7,41.44,41.47,51680.0,40.5682,40.5682,40.3153,40.3444,51680.0
2024-01-31 15:00:00,41.47,41.47,41.09,41.21,129233.0,40.3444,40.3444,39.9748,40.0915,129233.0
2024-01-31 15:10:00,41.22,41.3,41.17,41.22,99580.0,40.1012,40.1791,40.0526,40.1012,99580.0
2024-01-31 15:20:00,41.23,41.35,41.21,41.26,63197.0,40.111,40.2277,40.0915,40.1401,63197.0
2024-01-31 15:30:00,41.25,41.27,41.12,41.2,79094.0,40.1304,40.1499,40.0039,40.0818,79094.0
2024-01-31 15:40:00,41.19,41.21,41.11,41.12,126670.0,40.072,40.0915,39.9942,40.0039,126670.0
2024-01-31 15:50:00,41.11,41.14,40.97,41.06,519521.0,39.9942,40.0234,39.858,39.9456,519521.0
2024-02-01 09:30:00,41.4,41.5,41.17,41.21,153438.0,40.2763,40.3736,40.0526,40.0915,153438.0
2024-02-01 09:40:00,41.21,41.21,40.91,40.94,75706.0,40.0915,40.0915,39.7996,39.8288,75706.0
2024-02-01 09:50:00,40.95,41.05,40.77,40.9,102267.0,39.8386,39.9358,39.6634,39.7899,102267.0
2024-02-01 10:00:00,40.88,41.09,40.8,41.01,153757.0,39.7705,39.9748,39.6926,39.8969,153757.0
2024-02-01 10:10:00,41.01,41.06,40.95,40.95,96274.0,39.8969,39.9456,39.8386,39.8386,96274.0
2024-02-01 10:20:00,40.95,41.09,40.91,41.07,78558.0,39.8386,39.9748,39.7996,39.9553,78558.0
2024-02-01 10:30:00,41.08,41.09,40.93,41.0,66974.0,39.965,39.9748,39.8191,39.8872,66974.0
2024-02-01 10:40:00,41.0,41.02,40.91,40.99,39540.0,39.8872,39.9067,39.7996,39.8775,39540.0
2024-02-01 10:50:00,41.0,41.0,40.89,40.9,73529.0,39.8872,39.8872,39.7802,39.7899,73529.0
2024-02-01 11:00:00,40.91,41.01,40.87,40.9,42457.0,39.7996,39.8969,39.7607,39.7899,42457.0
2024-02-01 11:10:00,40.91,40.95,40.85,40.91,56847.0,39.7996,39.8386,39.7413,39.7996,56847.0
2024-02-01 11:20:00,40.92,40.98,40.83,40.86,190375.0,39.8094,39.8677,39.7218,39.751,190375.0
2024-02-01 11:30:00,40.86,41.11,40.86,41.11,34828.0,39.751,39.9942,39.751,39.9942,34828.0
2024-02-01 11:40:00,41.11,41.17,41.04,41.07,36503.0,39.9942,40.0526,39.9261,39.9553,36503.0
2024-02-01 11:50:00,41.08,41.19,41.05,41.19,39693.0,39.965,40.072,39.9358,40.072,39693.0
2024-02-01 12:00:00,41.18,41.38,41.17,41.38,45843.0,40.0623,40.2569,40.0526,40.2569,45843.0
2024-02-01 12:10:00,41.37,41.38,41.19,41.19,50113.0,40.2472,40.2569,40.072,40.072,50113.0
2024-02-01 12:20:00,41.19,41.25,41.15,41.25,69595.0,40.072,40.1304,40.0331,40.1304,69595.0
2024-02-01 12:30:00,41.25,41.3,41.21,41.26,34382.0,40.1304,40.1791,40.0915,40.1401,34382.0
2024-02-01 12:40:00,41.26,41.34,41.25,41.34,34235.0,40.1401,40.218,40.1304,40.218,34235.0
2024-02-01 12:50:00,41.34,41.47,41.34,41.42,62808.0,40.218,40.3444,40.218,40.2958,62808.0
2024-02-01 13:00:00,41.41,41.45,41.22,41.23,25660.0,40.2861,40.325,40.1012,40.111,25660.0
2024-02-01 13:10:00,41.24,41.31,41.23,41.29,18950.0,40.1207,40.1888,40.111,40.1693,18950.0
2024-02-01 13:20:00,41.3,41.33,41.24,41.28,20995.0,40.1791,40.2082,40.1207,40.1596,20995.0
2024-02-01 13:30:00,41.27,41.32,41.15,41.19,33895.0,40.1499,40.1985,40.0331,40.072,33895.0
2024-02-01 13:40:00,41.2,41.28,41.17,41.26,25429.0,40.0818,40.1596,40.0526,40.1401,25429.0
2024-02-01 13:50:00,41.26,41.28,41.21,41.25,49496.0,40.1401,40.1596,40.0915,40.1304,49496.0
2024-02-01 14:00:00,41.26,41.32,41.26,41.3,27873.0,40.1401,40.1985,40.1401,40.1791,27873.0
2024-02-01 14:10:00,41.3,41.36,41.25,41.34,71439.0,40.1791,40.2374,40.1304,40.218,71439.0
2024-02-01 14:20:00,41.34,41.38,41.27,41.27,38180.0,40.218,40.2569,40.1499,40.1499,38180.0
2024-02-01 14:30:00,41.27,41.28,41.21,41.27,32875.0,40.1499,40.1596,40.0915,40.1499,32875.0
2024-02-01 14:40:00,41.27,41.33,41.26,41.3,25348.0,40.1499,40.2082,40.1401,40.1791,25348.0
2024-02-01 14:50:00,41.3,41.49,41.28,41.48,86924.0,40.1791,40.3639,40.1596,40.3542,86924.0
2024-02-01 15:00:00,41.49,41.67,41.49,41.55,128983.0,40.3639,40.539,40.3639,40.4223,128983.0
2024-02-01 15:10:00,41.55,41.67,41.51,41.62,127496.0,40.4223,40.539,40.3834,40.4904,127496.0
2024-02-01 15:20:00,41.61,41.72,41.59,41.71,131662.0,40.4806,40.5877,40.4612,40.5779,131662.0
2024-02-01 15:30:00,41.71,41.77,41.68,41.77,148309.0,40.5779,40.6363,40.5487,40.6363,148309.0
2024-02-01 15:40:00,41.77,41.81,41.63,41.63,138185.0,40.6363,40.6752,40.5001,40.5001,138185.0
2024-02-01 15:50:00,41.63,41.73,41.59,41.69,814721.0,40.5001,40.5974,40.4612,40.5585,814721.0
2024-02-02 09:30:00,41.56,41.67,41.19,41.39,189257.0,40.432,40.539,40.072,40.2666,189257.0
2024-02-02 09:40:00,41.38,41.42,41.01,41.25,244616.0,40.2569,40.2958,39.8969,40.1304,244616.0
2024-02-02 09:50:00,41.25,41.49,41.15,41.48,93423.0,40.1304,40.3639,40.0331,40.3542,93423.0
2024-02-02 10:00:00,41.47,41.54,41.26,41.36,142551.0,40.3444,40.4125,40.1401,40.2374,142551.0
2024-02-02 10:10:00,41.37,41.41,41.29,41.37,55602.0,40.2472,40.2861,40.1693,40.2472,55602.0
2024-02-02 10:20:00,41.37,41.45,41.31,41.45,129924.0,40.2472,40.325,40.1888,40.325,129924.0
2024-02-02 10:30:00,41.45,41.46,41.24,41.38,36899.0,40.325,40.3347,40.1207,40.2569,36899.0
2024-02-02 10:40:00,41.38,41.45,41.27,41.27,75694.0,40.2569,40.325,40.1499,40.1499,75694.0
2024-02-02 10:50:00,41.27,41.35,41.19,41.33,124855.0,40.1499,40.2277,40.072,40.2082,124855.0
2024-02-02 11:00:00,41.33,41.33,41.17,41.23,229781.0,40.2082,40.2082,40.0526,40.111,229781.0
2024-02-02 11:10:00,41.23,41.34,41.22,41.32,191326.0,40.111,40.218,40.1012,40.1985,191326.0
2024-02-02 11:20:00,41.31,41.45,41.29,41.44,61740.0,40.1888,40.325,40.1693,40.3153,61740.0
2024-02-02 11:30:00,41.44,41.56,41.4,41.55,61428.0,40.3153,40.432,40.2763,40.4223,61428.0
2024-02-02 11:40:00,41.55,41.61,41.54,41.56,47698.0,40.4223,40.4806,40.4125,40.432,47698.0
2024-02-02 11:50:00,41.57,41.58,41.48,41.51,29651.0,40.4417,40.4515,40.3542,40.3834,29651.0
2024-02-02 12:00:00,41.52,41.54,41.46,41.46,25925.0,40.3931,40.4125,40.3347,40.3347,25925.0
2024-02-02 12:10:00,41.46,41.5,41.43,41.48,30535.0,40.3347,40.3736,40.3055,40.3542,30535.0
2024-02-02 12:20:00,41.48,41.58,41.45,41.57,25569.0,40.3542,40.4515,40.325,40.4417,25569.0
2024-02-02 12:30:00,41.57,41.59,41.51,41.52,39589.0,40.4417,40.4612,40.3834,40.3931,39589.0
2024-02-02 12:40:00,41.52,41.55,41.31,41.41,51314.0,40.3931,40.4223,40.1888,40.2861,51314.0
2024-02-02 12:50:00,41.41,41.45,41.34,41.45,28381.0,40.2861,40.325,40.218,40.325,28381.0
2024-02-02 13:00:00,41.45,41.53,41.44,41.45,97740.0,40.325,40.4028,40.3153,40.325,97740.0
2024-02-02 13:10:00,41.46,41.58,41.44,41.57,47714.0,40.3347,40.4515,40.3153,40.4417,47714.0
2024-02-02 13:20:00,41.58,41.72,41.55,41.68,56931.0,40.4515,40.5877,40.4223,40.5487,56931.0
2024-02-02 13:30:00,41.68,41.74,41.64,41.68,83944.0,40.5487,40.6071,40.5098,40.5487,83944.0
2024-02-02 13:40:00,41.68,41.77,41.67,41.71,79652.0,40.5487,40.6363,40.539,40.5779,79652.0
2024-02-02 13:50:00,41.71,41.75,41.67,41.7,40742.0,40.5779,40.6168,40.539,40.5682,40742.0
2024-02-02 14:00:00,41.7,41.81,41.7,41.8,72168.0,40.5682,40.6752,40.5682,40.6655,72168.0
2024-02-02 14:10:00,41.8,41.9,41.78,41.86,65461.0,40.6655,40.7628,40.646,40.7239,65461.0
2024-02-02 14:20:00,41.86,41.87,41.79,41.84,54308.0,40.7239,40.7336,40.6558,40.7044,54308.0
2024-02-02 14:30:00,41.83,41.86,41.78,41.79,56213.0,40.6947,40.7239,40.646,40.6558,56213.0
2024-02-02 14:40:00,41.8,41.86,41.79,41.84,48742.0,40.6655,40.7239,40.6558,40.7044,48742.0
2024-02-02 14:50:00,41.84,41.87,41.78,41.86,56652.0,40.7044,40.7336,40.646,40.7239,56652.0
2024-02-02 15:00:00,41.86,41.87,41.71,41.78,47856.0,40.7239,40.7336,40.5779,40.646,47856.0
2024-02-02 15:10:00,41.77,41.89,41.75,41.87,139326.0,40.6363,40.753,40.6168,40.7336,139326.0
2024-02-02 15:20:00,41.87,41.92,41.85,41.91,110363.0,40.7336,40.7822,40.7141,40.7725,110363.0
2024-02-02 15:30:00,41.92,41.92,41.84,41.86,150448.0,40.7822,40.7822,40.7044,40.7239,150448.0
2024-02-02 15:40:00,41.87,41.87,41.74,41.84,136176.0,40.7336,40.7336,40.6071,40.7044,136176.0
2024-02-02 15:50:00,41.83,41.98,41.82,41.91,807269.0,40.6947,40.8406,40.6849,40.7725,807269.0
2024-02-05 09:30:00,41.56,41.57,41.19,41.27,182882.0,40.432,40.4417,40.072,40.1499,182882.0
2024-02-05 09:40:00,41.25,41.39,41.2,41.32,151666.0,40.1304,40.2666,40.0818,40.1985,151666.0
2024-02-05 09:50:00,41.33,41.33,41.11,41.19,157261.0,40.2082,40.2082,39.9942,40.072,157261.0
2024-02-05 10:00:00,41.19,41.22,41.02,41.06,76738.0,40.072,40.1012,39.9067,39.9456,76738.0
2024-02-05 10:10:00,41.06,41.2,41.03,41.13,101965.0,39.9456,40.0818,39.9164,40.0137,101965.0
2024-02-05 10:20:00,41.12,41.17,41.08,41.15,51106.0,40.0039,40.0526,39.965,40.0331,51106.0
2024-02-05 10:30:00,41.15,41.15,41.06,41.1,66313.0,40.0331,40.0331,39.9456,39.9845,66313.0
2024-02-05 10:40:00,41.11,41.12,41.01,41.02,45974.0,39.9942,40.0039,39.8969,39.9067,45974.0
2024-02-05 10:50:00,41.02,41.07,40.97,41.04,67730.0,39.9067,39.9553,39.858,39.9261,67730.0
2024-02-05 11:00:00,41.05,41.08,40.99,41.05,56808.0,39.9358,39.965,39.8775,39.9358,56808.0
2024-02-05 11:10:00,41.04,41.13,41.04,41.12,58915.0,39.9261,40.0137,39.9261,40.0039,58915.0
2024-02-05 11:20:00,41.12,41.18,41.06,41.15,61814.0,40.0039,40.0623,39.9456,40.0331,61814.0
2024-02-05 11:30:00,41.15,41.26,41.14,41.18,81047.0,40.0331,40.1401,40.0234,40.0623,81047.0
2024-02-05 11:40:00,41.18,41.19,41.09,41.18,41556.0,40.0623,40.072,39.9748,40.0623,41556.0
2024-02-05 11:50:00,41.18,41.18,41.08,41.14,43453.0,40.0623,40.0623,39.965,40.0234,43453.0
2024-02-05 12:00:00,41.13,41.13,41.07,41.08,43113.0,40.0137,40.0137,39.9553,39.965,43113.0
2024-02-05 12:10:00,41.07,41.09,41.0,41.02,48020.0,39.9553,39.9748,39.8872,39.9067,48020.0
2024-02-05 12:20:00,41.01,41.06,40.93,41.06,90458.0,39.8969,39.9456,39.8191,39.9456,90458.0
2024-02-05 12:30:00,41.07,41.18,41.05,41.15,29096.0,39.9553,40.0623,39.9358,40.0331,29096.0
2024-02-05 12:40:00,41.16,41.19,41.11,41.18,28890.0,40.0429,40.072,39.9942,40.0623,28890.0
2024-02-05 12:50:00,41.18,41.2,41.15,41.2,24401.0,40.0623,40.0818,40.0331,40.0818,24401.0
2024-02-05 13:00:00,41.2,41.22,41.15,41.18,30100.0,40.0818,40.1012,40.0331,40.0623,30100.0
2024-02-05 13:10:00,41.18,41.2,41.13,41.15,32807.0,40.0623,40.0818,40.0137,40.0331,32807.0
2024-02-05 13:20:00,41.15,41.27,41.15,41.25,98528.0,40.0331,40.1499,40.0331,40.1304,98528.0
2024-02-05 13:30:00,41.25,41.25,41.12,41.19,52243.0,40.1304,40.1304,40.0039,40.072,52243.0
2024-02-05 13:40:00,41.19,41.24,41.17,41.23,45889.0,40.072,40.1207,40.0526,40.111,45889.0
2024-02-05 13:50:00,41.22,41.22,41.18,41.22,44577.0,40.1012,40.1012,40.0623,40.1012,44577.0
2024-02-05 14:00:00,41.21,41.3,41.18,41.3,35319.0,40.0915,40.1791,40.0623,40.1791,35319.0
2024-02-05 14:10:00,41.3,41.3,41.22,41.25,51836.0,40.1791,40.1791,40.1012,40.1304,51836.0
2024-02-05 14:20:00,41.25,41.3,41.24,41.27,38094.0,40.1304,40.1791,40.1207,40.1499,38094.0
2024-02-05 14:30:00,41.27,41.29,41.22,41.23,48431.0,40.1499,40.1693,40.1012,40.111,48431.0
2024-02-05 14:40:00,41.23,41.25,41.19,41.22,46375.0,40.111,40.1304,40.072,40.1012,46375.0
2024-02-05 14:50:00,41.22,41.24,41.17,41.22,47777.0,40.1012,40.1207,40.0526,40.1012,47777.0
2024-02-05 15:00:00,41.23,41.28,41.22,41.27,106170.0,40.111,40.1596,40.1012,40.1499,106170.0
2024-02-05 15:10:00,41.27,41.3,41.16,41.19,69719.0,40.1499,40.1791,40.0429,40.072,69719.0
2024-02-05 15:20:00,41.18,41.26,41.18,41.26,66927.0,40.0623,40.1401,40.0623,40.1401,66927.0
2024-02-05 15:30:00,41.26,41.38,41.23,41.32,106915.0,40.1401,40.2569,40.111,40.1985,106915.0
2024-02-05 15:40:00,41.32,41.34,41.15,41.15,163973.0,40.1985,40.218,40.0331,40.0331,163973.0
2024-02-05 15:50:00,41.16,41.41,41.15,41.31,958312.0,40.0429,40.2861,40.0331,40.1888,958312.0
2024-02-06 09:30:00,41.35,41.67,41.31,41.61,84678.0,40.2277,40.539,40.1888,40.4806,84678.0
2024-02-06 09:40:00,41.63,41.88,41.61,41.86,85968.0,40.5001,40.7433,40.4806,40.7239,85968.0
2024-02-06 09:50:00,41.86,41.9,41.79,41.8,139412.0,40.7239,40.7628,40.6558,40.6655,139412.0
2024-02-06 10:00:00,41.81,41.81,41.68,41.76,197148.0,40.6752,40.6752,40.5487,40.6266,197148.0
2024-02-06 10:10:00,41.76,41.89,41.65,41.89,155940.0,40.6266,40.753,40.5196,40.753,155940.0
2024-02-06 10:20:00,41.89,42.06,41.89,42.04,71040.0,40.753,40.9184,40.753,40.899,71040.0
2024-02-06 10:30:00,42.05,42.09,42.01,42.03,37941.0,40.9087,40.9476,40.8698,40.8892,37941.0
2024-02-06 10:40:00,42.05,42.19,41.99,42.18,72781.0,40.9087,41.0449,40.8503,41.0352,72781.0
2024-02-06 10:50:00,42.18,42.38,42.17,42.37,137301.0,41.0352,41.2297,41.0254,41.22,137301.0
2024-02-06 11:00:00,42.38,42.44,42.25,42.36,207112.0,41.2297,41.2881,41.1033,41.2103,207112.0
2024-02-06 11:10:00,42.36,42.53,42.35,42.52,132615.0,41.2103,41.3757,41.2006,41.3659,132615.0
2024-02-06 11:20:00,42.52,42.56,42.44,42.49,71983.0,41.3659,41.4049,41.2881,41.3368,71983.0
2024-02-06 11:30:00,42.49,42.51,42.33,42.38,78924.0,41.3368,41.3562,41.1811,41.2297,78924.0
2024-02-06 11:40:00,42.36,42.38,42.28,42.36,83569.0,41.2103,41.2297,41.1325,41.2103,83569.0
2024-02-06 11:50:00,42.37,42.59,42.36,42.56,67217.0,41.22,41.434,41.2103,41.4049,67217.0
2024-02-06 12:00:00,42.56,42.56,42.37,42.41,52170.0,41.4049,41.4049,41.22,41.2589,52170.0
2024-02-06 12:10:00,42.4,42.41,42.33,42.36,47416.0,41.2492,41.2589,41.1811,41.2103,47416.0
2024-02-06 12:20:00,42.37,42.42,42.31,42.4,51286.0,41.22,41.2687,41.1616,41.2492,51286.0
2024-02-06 12:30:00,42.4,42.43,42.36,42.37,32286.0,41.2492,41.2784,41.2103,41.22,32286.0
2024-02-06 12:40:00,42.37,42.43,42.32,42.42,69930.0,41.22,41.2784,41.1714,41.2687,69930.0
2024-02-06 12:50:00,42.41,42.46,42.39,42.44,73018.0,41.2589,41.3076,41.2395,41.2881,73018.0
2024-02-06 13:00:00,42.44,42.49,42.43,42.48,50141.0,41.2881,41.3368,41.2784,41.327,50141.0
2024-02-06 13:10:00,42.48,42.52,42.45,42.48,55513.0,41.327,41.3659,41.2978,41.327,55513.0
2024-02-06 13:20:00,42.47,42.5,42.44,42.49,41308.0,41.3173,41.3465,41.2881,41.3368,41308.0
2024-02-06 13:30:00,42.5,42.56,42.49,42.55,55143.0,41.3465,41.4049,41.3368,41.3951,55143.0
2024-02-06 13:40:00,42.55,42.61,42.5,42.58,49199.0,41.3951,41.4535,41.3465,41.4243,49199.0
2024-02-06 13:50:00,42.58,42.6,42.47,42.47,45410.0,41.4243,41.4438,41.3173,41.3173,45410.0
2024-02-06 14:00:00,42.48,42.48,42.38,42.38,58027.0,41.327,41.327,41.2297,41.2297,58027.0
2024-02-06 14:10:00,42.38,42.5,42.34,42.38,248171.0,41.2297,41.3465,41.1908,41.2297,248171.0
2024-02-06 14:20:00,42.39,42.42,42.35,42.41,38509.0,41.2395,41.2687,41.2006,41.2589,38509.0
2024-02-06 14:30:00,42.41,42.41,42.31,42.33,33769.0,41.2589,41.2589,41.1616,41.1811,33769.0
2024-02-06 14:40:00,42.32,42.34,42.26,42.32,41822.0,41.1714,41.1908,41.113,41.1714,41822.0
2024-02-06 14:50:00,42.32,42.34,42.28,42.32,50861.0,41.1714,41.1908,41.1325,41.1714,50861.0
2024-02-06 15:00:00,42.32,42.33,42.28,42.29,78251.0,41.1714,41.1811,41.1325,41.1422,78251.0
2024-02-06 15:10:00,42.29,42.3,42.19,42.2,67807.0,41.1422,41.1519,41.0449,41.0546,67807.0
2024-02-06 15:20:00,42.2,42.36,42.19,42.34,75154.0,41.0546,41.2103,41.0449,41.1908,75154.0
2024-02-06 15:30:00,42.34,42.4,42.31,42.36,67864.0,41.1908,41.2492,41.1616,41.2103,67864.0
2024-02-06 15:40:00,42.37,42.52,42.28,42.52,200556.0,41.22,41.3659,41.1325,41.3659,200556.0
2024-02-06 15:50:00,42.52,42.74,42.49,42.66,698181.0,41.3659,41.58,41.3368,41.5021,698181.0
2024-02-07 09:30:00,42.69,42.89,42.51,42.6,92908.0,41.5313,41.7259,41.3562,41.4438,92908.0
2024-02-07 09:40:00,42.6,42.6,42.27,42.31,66196.0,41.4438,41.4438,41.1227,41.1616,66196.0
2024-02-07 09:50:00,42.32,42.45,42.3,42.37,55059.0,41.1714,41.2978,41.1519,41.22,55059.0
2024-02-07 10:00:00,42.37,42.37,42.26,42.29,52290.0,41.22,41.22,41.113,41.1422,52290.0
2024-02-07 10:10:00,42.3,42.48,42.3,42.44,44421.0,41.1519,41.327,41.1519,41.2881,44421.0
2024-02-07 10:20:00,42.44,42.54,42.4,42.51,68089.0,41.2881,41.3854,41.2492,41.3562,68089.0
2024-02-07 10:30:00,42.51,42.54,42.35,42.37,47537.0,41.3562,41.3854,41.2006,41.22,47537.0
2024-02-07 10:40:00,42.37,42.41,42.28,42.34,62242.0,41.22,41.2589,41.1325,41.1908,62242.0
2024-02-07 10:50:00,42.34,42.45,42.34,42.4,67875.0,41.1908,41.2978,41.1908,41.2492,67875.0
2024-02-07 11:00:00,42.4,42.53,42.32,42.32,103692.0,41.2492,41.3757,41.1714,41.1714,103692.0
2024-02-07 11:10:00,42.33,42.43,42.32,42.4,32026.0,41.1811,41.2784,41.1714,41.2492,32026.0
2024-02-07 11:20:00,42.39,42.42,42.34,42.39,38809.0,41.2395,41.2687,41.1908,41.2395,38809.0
2024-02-07 11:30:00,42.39,42.45,42.38,42.43,87045.0,41.2395,41.2978,41.2297,41.2784,87045.0
2024-02-07 11:40:00,42.41,42.48,42.39,42.4,16795.0,41.2589,41.327,41.2395,41.2492,16795.0
2024-02-07 11:50:00,42.4,42.44,42.36,42.39,35324.0,41.2492,41.2881,41.2103,41.2395,35324.0
2024-02-07 12:00:00,42.38,42.47,42.35,42.46,28377.0,41.2297,41.3173,41.2006,41.3076,28377.0
2024-02-07 12:10:00,42.45,42.52,42.42,42.46,27671.0,41.2978,41.3659,41.2687,41.3076,27671.0
2024-02-07 12:20:00,42.46,42.52,42.45,42.49,26308.0,41.3076,41.3659,41.2978,41.3368,26308.0
2024-02-07 12:30:00,42.5,42.57,42.46,42.54,35169.0,41.3465,41.4146,41.3076,41.3854,35169.0
2024-02-07 12:40:00,42.54,42.54,42.44,42.46,28983.0,41.3854,41.3854,41.2881,41.3076,28983.0
2024-02-07 12:50:00,42.46,42.51,42.4,42.51,30693.0,41.3076,41.3562,41.2492,41.3562,30693.0
2024-02-07 13:00:00,42.52,42.62,42.48,42.61,33835.0,41.3659,41.4632,41.327,41.4535,33835.0
2024-02-07 13:10:00,42.62,42.68,42.59,42.61,23517.0,41.4632,41.5216,41.434,41.4535,23517.0
2024-02-07 13:20:00,42.62,42.63,42.56,42.63,25766.0,41.4632,41.473,41.4049,41.473,25766.0
2024-02-07 13:30:00,42.63,42.66,42.59,42.6,22414.0,41.473,41.5021,41.434,41.4438,22414.0
2024-02-07 13:40:00,42.6,42.62,42.56,42.61,41295.0,41.4438,41.4632,41.4049,41.4535,41295.0
2024-02-07 13:50:00,42.61,42.63,42.55,42.58,27106.0,41.4535,41.473,41.3951,41.4243,27106.0
2024-02-07 14:00:00,42.59,42.62,42.58,42.6,27112.0,41.434,41.4632,41.4243,41.4438,27112.0
2024-02-07 14:10:00,42.6,42.62,42.5,42.51,37404.0,41.4438,41.4632,41.3465,41.3562,37404.0
2024-02-07 14:20:00,42.51,42.58,42.5,42.52,44819.0,41.3562,41.4243,41.3465,41.3659,44819.0
2024-02-07 14:30:00,42.52,42.54,42.49,42.52,39438.0,41.3659,41.3854,41.3368,41.3659,39438.0
2024-02-07 14:40:00,42.52,42.55,42.51,42.52,31359.0,41.3659,41.3951,41.3562,41.3659,31359.0
2024-02-07 14:50:00,42.52,42.53,42.47,42.48,50249.0,41.3659,41.3757,41.3173,41.327,50249.0
2024-02-07 15:00:00,42.48,42.5,42.41,42.44,67453.0,41.327,41.3465,41.2589,41.2881,67453.0
2024-02-07 15:10:00,42.44,42.47,42.42,42.46,75819.0,41.2881,41.3173,41.2687,41.3076,75819.0
2024-02-07 15:20:00,42.46,42.46,42.41,42.41,48858.0,41.3076,41.3076,41.2589,41.2589,48858.0
2024-02-07 15:30:00,42.41,42.42,42.34,42.38,78972.0,41.2589,41.2687,41.1908,41.2297,78972.0
2024-02-07 15:40:00,42.38,42.39,42.32,42.33,111030.0,41.2297,41.2395,41.1714,41.1811,111030.0
2024-02-07 15:50:00,42.33,42.36,42.3,42.33,474114.0,41.1811,41.2103,41.1519,41.1811,474114.0
2024-02-08 09:30:00,42.25,42.28,42.07,42.22,41128.0,41.1033,41.1325,40.9282,41.0741,41128.0
2024-02-08 09:40:00,42.22,42.28,42.13,42.23,51676.0,41.0741,41.1325,40.9865,41.0838,51676.0
2024-02-08 09:50:00,42.24,42.29,42.17,42.21,23461.0,41.0935,41.1422,41.0254,41.0644,23461.0
2024-02-08 10:00:00,42.2,42.2,42.05,42.08,38448.0,41.0546,41.0546,40.9087,40.9379,38448.0
2024-02-08 10:10:00,42.08,42.15,42.05,42.09,29321.0,40.9379,41.006,40.9087,40.9476,29321.0
2024-02-08 10:20:00,42.09,42.1,41.98,42.02,41111.0,40.9476,40.9573,40.8406,40.8795,41111.0
2024-02-08 10:30:00,42.02,42.14,42.01,42.05,33216.0,40.8795,40.9963,40.8698,40.9087,33216.0
2024-02-08 10:40:00,42.05,42.08,41.91,41.93,37675.0,40.9087,40.9379,40.7725,40.792,37675.0
2024-02-08 10:50:00,41.92,41.95,41.85,41.95,49318.0,40.7822,40.8114,40.7141,40.8114,49318.0
2024-02-08 11:00:00,41.95,41.97,41.74,41.77,90256.0,40.8114,40.8309,40.6071,40.6363,90256.0
2024-02-08 11:10:00,41.76,41.82,41.72,41.75,56309.0,40.6266,40.6849,40.5877,40.6168,56309.0
2024-02-08 11:20:00,41.76,41.8,41.64,41.69,72491.0,40.6266,40.6655,40.5098,40.5585,72491.0
2024-02-08 11:30:00,41.68,41.77,41.66,41.73,81050.0,40.5487,40.6363,40.5293,40.5974,81050.0
2024-02-08 11:40:00,41.73,41.77,41.66,41.77,42702.0,40.5974,40.6363,40.5293,40.6363,42702.0
2024-02-08 11:50:00,41.77,41.91,41.75,41.88,39766.0,40.6363,40.7725,40.6168,40.7433,39766.0
2024-02-08 12:00:00,41.89,41.92,41.83,41.9,35788.0,40.753,40.7822,40.6947,40.7628,35788.0
2024-02-08 12:10:00,41.9,42.05,41.9,42.04,24511.0,40.7628,40.9087,40.7628,40.899,24511.0
2024-02-08 12:20:00,42.04,42.08,42.01,42.05,26040.0,40.899,40.9379,40.8698,40.9087,26040.0
2024-02-08 12:30:00,42.04,42.04,41.94,41.94,31722.0,40.899,40.899,40.8017,40.8017,31722.0
2024-02-08 12:40:00,41.95,41.96,41.86,41.86,27136.0,40.8114,40.8211,40.7239,40.7239,27136.0
2024-02-08 12:50:00,41.86,41.96,41.84,41.94,61346.0,40.7239,40.8211,40.7044,40.8017,61346.0
2024-02-08 13:00:00,41.94,42.0,41.91,41.95,46220.0,40.8017,40.8601,40.7725,40.8114,46220.0
2024-02-08 13:10:00,41.95,41.99,41.94,41.95,24714.0,40.8114,40.8503,40.8017,40.8114,24714.0
2024-02-08 13:20:00,41.95,41.98,41.92,41.97,27065.0,40.8114,40.8406,40.7822,40.8309,27065.0
2024-02-08 13:30:00,41.98,42.0,41.94,41.98,22881.0,40.8406,40.8601,40.8017,40.8406,22881.0
2024-02-08 13:40:00,41.98,41.99,41.93,41.98,30429.0,40.8406,40.8503,40.792,40.8406,30429.0
2024-02-08 13:50:00,41.98,41.98,41.93,41.97,32175.0,40.8406,40.8406,40.792,40.8309,32175.0
2024-02-08 14:00:00,41.97,42.0,41.91,42.0,48294.0,40.8309,40.8601,40.7725,40.8601,48294.0
2024-02-08 14:10:00,42.01,42.05,41.97,41.98,34148.0,40.8698,40.9087,40.8309,40.8406,34148.0
2024-02-08 14:20:00,41.98,42.03,41.96,42.01,31156.0,40.8406,40.8892,40.8211,40.8698,31156.0
2024-02-08 14:30:00,42.0,42.06,41.98,42.05,36812.0,40.8601,40.9184,40.8406,40.9087,36812.0
2024-02-08 14:40:00,42.05,42.09,42.03,42.07,43852.0,40.9087,40.9476,40.8892,40.9282,43852.0
2024-02-08 14:50:00,42.07,42.1,42.03,42.05,49533.0,40.9282,40.9573,40.8892,40.9087,49533.0
2024-02-08 15:00:00,42.05,42.07,42.03,42.03,44051.0,40.9087,40.9282,40.8892,40.8892,44051.0
2024-02-08 15:10:00,42.04,42.06,42.02,42.05,47972.0,40.899,40.9184,40.8795,40.9087,47972.0
2024-02-08 15:20:00,42.05,42.08,42.01,42.02,49321.0,40.9087,40.9379,40.8698,40.8795,49321.0
2024-02-08 15:30:00,42.02,42.03,41.93,41.94,75073.0,40.8795,40.8892,40.792,40.8017,75073.0
2024-02-08 15:40:00,41.95,42.01,41.94,41.97,99463.0,40.8114,40.8698,40.8017,40.8309,99463.0
2024-02-08 15:50:00,41.97,42.04,41.93,42.02,395145.0,40.8309,40.899,40.792,40.8795,395145.0
2024-02-09 09:30:00,42.06,42.14,41.81,41.93,74952.0,40.9184,40.9963,40.6752,40.792,74952.0
2024-02-09 09:40:00,41.92,42.02,41.84,41.88,38597.0,40.7822,40.8795,40.7044,40.7433,38597.0
2024-02-09 09:50:00,41.9,41.93,41.8,41.82,36480.0,40.7628,40.792,40.6655,40.6849,36480.0
2024-02-09 10:00:00,41.82,41.93,41.79,41.92,48318.0,40.6849,40.792,40.6558,40.7822,48318.0
2024-02-09 10:10:00,41.91,41.99,41.86,41.95,63004.0,40.7725,40.8503,40.7239,40.8114,63004.0
2024-02-09 10:20:00,41.94,42.01,41.88,41.98,56416.0,40.8017,40.8698,40.7433,40.8406,56416.0
2024-02-09 10:30:00,42.0,42.11,41.99,42.05,54722.0,40.8601,40.9671,40.8503,40.9087,54722.0
2024-02-09 10:40:00,42.05,42.1,42.01,42.04,74479.0,40.9087,40.9573,40.8698,40.899,74479.0
2024-02-09 10:50:00,42.05,42.05,41.97,42.01,53518.0,40.9087,40.9087,40.8309,40.8698,53518.0
2024-02-09 11:00:00,42.01,42.03,41.94,42.01,59332.0,40.8698,40.8892,40.8017,40.8698,59332.0
2024-02-09 11:10:00,42.01,42.01,41.93,41.95,30306.0,40.8698,40.8698,40.792,40.8114,30306.0
2024-02-09 11:20:00,41.94,41.97,41.88,41.92,31550.0,40.8017,40.8309,40.7433,40.7822,31550.0
2024-02-09 11:30:00,41.91,41.95,41.87,41.94,34962.0,40.7725,40.8114,40.7336,40.8017,34962.0
2024-02-09 11:40:00,41.94,42.0,41.93,42.0,23325.0,40.8017,40.8601,40.792,40.8601,23325.0
2024-02-09 11:50:00,42.0,42.0,41.95,42.0,21562.0,40.8601,40.8601,40.8114,40.8601,21562.0
2024-02-09 12:00:00,41.99,42.03,41.96,42.0,26597.0,40.8503,40.8892,40.8211,40.8601,26597.0
2024-02-09 12:10:00,41.99,42.03,41.98,42.01,26343.0,40.8503,40.8892,40.8406,40.8698,26343.0
2024-02-09 12:20:00,42.0,42.07,42.0,42.06,26926.0,40.8601,40.9282,40.8601,40.9184,26926.0
2024-02-09 12:30:00,42.05,42.07,42.01,42.04,25091.0,40.9087,40.9282,40.8698,40.899,25091.0
2024-02-09 12:40:00,42.04,42.21,42.03,42.21,68352.0,40.899,41.0644,40.8892,41.0644,68352.0
2024-02-09 12:50:00,42.21,42.26,42.17,42.21,71544.0,41.0644,41.113,41.0254,41.0644,71544.0
2024-02-09 13:00:00,42.2,42.27,42.17,42.25,39105.0,41.0546,41.1227,41.0254,41.1033,39105.0
2024-02-09 13:10:00,42.25,42.36,42.25,42.34,71991.0,41.1033,41.2103,41.1033,41.1908,71991.0
2024-02-09 13:20:00,42.35,42.38,42.31,42.38,31892.0,41.2006,41.2297,41.1616,41.2297,31892.0
2024-02-09 13:30:00,42.38,42.39,42.3,42.34,59673.0,41.2297,41.2395,41.1519,41.1908,59673.0
2024-02-09 13:40:00,42.34,42.44,42.33,42.43,76716.0,41.1908,41.2881,41.1811,41.2784,76716.0
2024-02-09 13:50:00,42.43,42.44,42.38,42.44,62391.0,41.2784,41.2881,41.2297,41.2881,62391.0
2024-02-09 14:00:00,42.44,42.51,42.43,42.5,54860.0,41.2881,41.3562,41.2784,41.3465,54860.0
2024-02-09 14:10:00,42.5,42.57,42.49,42.51,44005.0,41.3465,41.4146,41.3368,41.3562,44005.0
2024-02-09 14:20:00,42.5,42.55,42.49,42.55,32442.0,41.3465,41.3951,41.3368,41.3951,32442.0
2024-02-09 14:30:00,42.55,42.67,42.54,42.64,96033.0,41.3951,41.5119,41.3854,41.4827,96033.0
2024-02-09 14:40:00,42.64,42.69,42.57,42.58,47673.0,41.4827,41.5313,41.4146,41.4243,47673.0
2024-02-09 14:50:00,42.58,42.62,42.56,42.61,55227.0,41.4243,41.4632,41.4049,41.4535,55227.0
2024-02-09 15:00:00,42.61,42.61,42.5,42.55,83971.0,41.4535,41.4535,41.3465,41.3951,83971.0
2024-02-09 15:10:00,42.54,42.57,42.48,42.48,73521.0,41.3854,41.4146,41.327,41.327,73521.0
2024-02-09 15:20:00,42.48,42.51,42.36,42.43,209044.0,41.327,41.3562,41.2103,41.2784,209044.0
2024-02-09 15:30:00,42.43,42.48,42.41,42.44,122911.0,41.2784,41.327,41.2589,41.2881,122911.0
2024-02-09 15:40:00,42.44,42.46,42.32,42.36,164250.0,41.2881,41.3076,41.1714,41.2103,164250.0
2024-02-09 15:50:00,42.36,42.47,42.36,42.43,394076.0,41.2103,41.3173,41.2103,41.2784,394076.0
2024-02-12 09:30:00,42.48,42.59,42.24,42.55,82854.0,41.327,41.434,41.0935,41.3951,82854.0
2024-02-12 09:40:00,42.55,42.74,42.54,42.71,64900.0,41.3951,41.58,41.3854,41.5508,64900.0
2024-02-12 09:50:00,42.7,42.79,42.7,42.73,60816.0,41.5411,41.6286,41.5411,41.5702,60816.0
2024-02-12 10:00:00,42.73,42.75,42.64,42.75,39929.0,41.5702,41.5897,41.4827,41.5897,39929.0
2024-02-12 10:10:00,42.75,42.75,42.61,42.64,38540.0,41.5897,41.5897,41.4535,41.4827,38540.0
2024-02-12 10:20:00,42.65,42.67,42.59,42.62,47001.0,41.4924,41.5119,41.434,41.4632,47001.0
2024-02-12 10:30:00,42.62,42.79,42.62,42.77,48563.0,41.4632,41.6286,41.4632,41.6092,48563.0
2024-02-12 10:40:00,42.77,42.83,42.73,42.78,66112.0,41.6092,41.6675,41.5702,41.6189,66112.0
2024-02-12 10:50:00,42.78,42.83,42.67,42.68,45133.0,41.6189,41.6675,41.5119,41.5216,45133.0
2024-02-12 11:00:00,42.69,42.69,42.64,42.68,25968.0,41.5313,41.5313,41.4827,41.5216,25968.0
2024-02-12 11:10:00,42.68,42.73,42.62,42.73,53804.0,41.5216,41.5702,41.4632,41.5702,53804.0
2024-02-12 11:20:00,42.73,42.82,42.71,42.82,82995.0,41.5702,41.6578,41.5508,41.6578,82995.0
2024-02-12 11:30:00,42.82,42.91,42.82,42.87,85815.0,41.6578,41.7454,41.6578,41.7064,85815.0
2024-02-12 11:40:00,42.87,42.92,42.82,42.85,48373.0,41.7064,41.7551,41.6578,41.687,48373.0
2024-02-12 11:50:00,42.86,42.92,42.83,42.84,28380.0,41.6967,41.7551,41.6675,41.6773,28380.0
2024-02-12 12:00:00,42.84,42.88,42.81,42.86,31122.0,41.6773,41.7162,41.6481,41.6967,31122.0
2024-02-12 12:10:00,42.86,42.91,42.86,42.9,28795.0,41.6967,41.7454,41.6967,41.7356,28795.0
2024-02-12 12:20:00,42.9,42.95,42.87,42.95,28371.0,41.7356,41.7843,41.7064,41.7843,28371.0
2024-02-12 12:30:00,42.95,42.99,42.93,42.98,20284.0,41.7843,41.8232,41.7648,41.8135,20284.0
2024-02-12 12:40:00,42.98,43.04,42.94,43.03,85264.0,41.8135,41.8718,41.7745,41.8621,85264.0
2024-02-12 12:50:00,43.03,43.14,43.01,43.14,97139.0,41.8621,41.9691,41.8426,41.9691,97139.0
2024-02-12 13:00:00,43.14,43.27,43.06,43.24,240729.0,41.9691,42.0956,41.8913,42.0664,240729.0
2024-02-12 13:10:00,43.24,43.4,43.21,43.38,75700.0,42.0664,42.2221,42.0372,42.2026,75700.0
2024-02-12 13:20:00,43.38,43.39,43.29,43.32,57538.0,42.2026,42.2123,42.115,42.1442,57538.0
2024-02-12 13:30:00,43.32,43.44,43.3,43.42,56250.0,42.1442,42.261,42.1248,42.2415,56250.0
2024-02-12 13:40:00,43.42,43.55,43.36,43.38,159517.0,42.2415,42.368,42.1831,42.2026,159517.0
2024-02-12 13:50:00,43.43,43.48,43.31,43.44,111511.0,42.2512,42.2999,42.1345,42.261,111511.0
2024-02-12 14:00:00,43.43,43.51,43.35,43.38,76712.0,42.2512,42.3291,42.1734,42.2026,76712.0
2024-02-12 14:10:00,43.38,43.39,43.2,43.21,43878.0,42.2026,42.2123,42.0275,42.0372,43878.0
2024-02-12 14:20:00,43.21,43.34,43.17,43.26,48033.0,42.0372,42.1637,41.9983,42.0859,48033.0
2024-02-12 14:30:00,43.26,43.4,43.24,43.38,61158.0,42.0859,42.2221,42.0664,42.2026,61158.0
2024-02-12 14:40:00,43.38,43.48,43.35,43.36,64878.0,42.2026,42.2999,42.1734,42.1831,64878.0
2024-02-12 14:50:00,43.36,43.45,43.35,43.38,50243.0,42.1831,42.2707,42.1734,42.2026,50243.0
2024-02-12 15:00:00,43.39,43.4,43.24,43.26,58174.0,42.2123,42.2221,42.0664,42.0859,58174.0
2024-02-12 15:10:00,43.26,43.41,43.25,43.39,67717.0,42.0859,42.2318,42.0761,42.2123,67717.0
2024-02-12 15:20:00,43.38,43.4,43.32,43.36,62467.0,42.2026,42.2221,42.1442,42.1831,62467.0
2024-02-12 15:30:00,43.37,43.44,43.36,43.41,138704.0,42.1929,42.261,42.1831,42.2318,138704.0
2024-02-12 15:40:00,43.4,43.51,43.38,43.48,149535.0,42.2221,42.3291,42.2026,42.2999,149535.0
2024-02-12 15:50:00,43.49,43.55,43.43,43.5,721019.0,42.3096,42.368,42.2512,42.3193,721019.0
2024-02-13 09:30:00,42.49,42.5,42.07,42.08,142083.0,41.3368,41.3465,40.9282,40.9379,142083.0
2024-02-13 09:40:00,42.09,42.15,41.95,41.96,97585.0,40.9476,41.006,40.8114,40.8211,97585.0
2024-02-13 09:50:00,41.96,41.99,41.59,41.7,137155.0,40.8211,40.8503,40.4612,40.5682,137155.0
2024-02-13 10:00:00,41.7,41.72,41.49,41.51,118364.0,40.5682,40.5877,40.3639,40.3834,118364.0
2024-02-13 10:10:00,41.51,41.63,41.44,41.57,102391.0,40.3834,40.5001,40.3153,40.4417,102391.0
2024-02-13 10:20:00,41.57,41.66,41.38,41.63,110034.0,40.4417,40.5293,40.2569,40.5001,110034.0
2024-02-13 10:30:00,41.63,41.74,41.53,41.55,224867.0,40.5001,40.6071,40.4028,40.4223,224867.0
2024-02-13 10:40:00,41.55,41.63,41.47,41.48,167984.0,40.4223,40.5001,40.3444,40.3542,167984.0
2024-02-13 10:50:00,41.48,41.54,41.31,41.35,140233.0,40.3542,40.4125,40.1888,40.2277,140233.0
2024-02-13 11:00:00,41.34,41.57,41.29,41.55,130918.0,40.218,40.4417,40.1693,40.4223,130918.0
2024-02-13 11:10:00,41.57,41.62,41.48,41.57,203753.0,40.4417,40.4904,40.3542,40.4417,203753.0
2024-02-13 11:20:00,41.57,41.72,41.55,41.58,165800.0,40.4417,40.5877,40.4223,40.4515,165800.0
2024-02-13 11:30:00,41.59,41.61,41.48,41.61,121690.0,40.4612,40.4806,40.3542,40.4806,121690.0
2024-02-13 11:40:00,41.61,41.63,41.52,41.52,76027.0,40.4806,40.5001,40.3931,40.3931,76027.0
2024-02-13 11:50:00,41.52,41.56,41.46,41.51,43792.0,40.3931,40.432,40.3347,40.3834,43792.0
2024-02-13 12:00:00,41.51,41.55,41.43,41.44,58695.0,40.3834,40.4223,40.3055,40.3153,58695.0
2024-02-13 12:10:00,41.44,41.44,41.31,41.32,89768.0,40.3153,40.3153,40.1888,40.1985,89768.0
2024-02-13 12:20:00,41.31,41.35,41.28,41.35,47826.0,40.1888,40.2277,40.1596,40.2277,47826.0
2024-02-13 12:30:00,41.36,41.43,41.34,41.37,54165.0,40.2374,40.3055,40.218,40.2472,54165.0
2024-02-13 12:40:00,41.36,41.38,41.32,41.34,56862.0,40.2374,40.2569,40.1985,40.218,56862.0
2024-02-13 12:50:00,41.34,41.51,41.33,41.5,63947.0,40.218,40.3834,40.2082,40.3736,63947.0
2024-02-13 13:00:00,41.5,41.54,41.45,41.47,45963.0,40.3736,40.4125,40.325,40.3444,45963.0
2024-02-13 13:10:00,41.46,41.55,41.45,41.52,54346.0,40.3347,40.4223,40.325,40.3931,54346.0
2024-02-13 13:20:00,41.52,41.53,41.48,41.51,42317.0,40.3931,40.4028,40.3542,40.3834,42317.0
2024-02-13 13:30:00,41.5,41.5,41.42,41.44,54204.0,40.3736,40.3736,40.2958,40.3153,54204.0
2024-02-13 13:40:00,41.44,41.44,41.37,41.39,64871.0,40.3153,40.3153,40.2472,40.2666,64871.0
2024-02-13 13:50:00,41.4,41.42,41.31,41.34,122255.0,40.2763,40.2958,40.1888,40.218,122255.0
2024-02-13 14:00:00,41.34,41.37,41.22,41.25,76366.0,40.218,40.2472,40.1012,40.1304,76366.0
2024-02-13 14:10:00,41.24,41.25,41.09,41.12,75467.0,40.1207,40.1304,39.9748,40.0039,75467.0
2024-02-13 14:20:00,41.12,41.2,41.11,41.16,68765.0,40.0039,40.0818,39.9942,40.0429,68765.0
2024-02-13 14:30:00,41.15,41.23,41.13,41.2,68153.0,40.0331,40.111,40.0137,40.0818,68153.0
2024-02-13 14:40:00,41.21,41.24,41.06,41.07,74987.0,40.0915,40.1207,39.9456,39.9553,74987.0
2024-02-13 14:50:00,41.07,41.07,40.9,40.93,110495.0,39.9553,39.9553,39.7899,39.8191,110495.0
2024-02-13 15:00:00,40.92,41.02,40.91,40.97,82725.0,39.8094,39.9067,39.7996,39.858,82725.0
2024-02-13 15:10:00,40.97,40.99,40.78,40.81,131561.0,39.858,39.8775,39.6732,39.7024,131561.0
2024-02-13 15:20:00,40.8,40.89,40.74,40.88,128534.0,39.6926,39.7802,39.6343,39.7705,128534.0
2024-02-13 15:30:00,40.89,41.01,40.84,40.91,183217.0,39.7802,39.8969,39.7315,39.7996,183217.0
2024-02-13 15:40:00,40.91,41.18,40.9,41.16,238468.0,39.7996,40.0623,39.7899,40.0429,238468.0
2024-02-13 15:50:00,41.16,41.17,41.01,41.14,774149.0,40.0429,40.0526,39.8969,40.0234,774149.0
2024-02-14 09:30:00,41.28,41.37,40.83,40.92,185799.0,40.1596,40.2472,39.7218,39.8094,185799.0
2024-02-14 09:40:00,40.91,41.34,40.89,41.34,142733.0,39.7996,40.218,39.7802,40.218,142733.0
2024-02-14 09:50:00,41.37,41.78,41.36,41.74,80084.0,40.2472,40.646,40.2374,40.6071,80084.0
2024-02-14 10:00:00,41.73,41.74,41.54,41.6,112539.0,40.5974,40.6071,40.4125,40.4709,112539.0
2024-02-14 10:10:00,41.6,41.77,41.54,41.75,45986.0,40.4709,40.6363,40.4125,40.6168,45986.0
2024-02-14 10:20:00,41.76,41.86,41.6,41.61,85983.0,40.6266,40.7239,40.4709,40.4806,85983.0
2024-02-14 10:30:00,41.61,41.79,41.56,41.78,91149.0,40.4806,40.6558,40.432,40.646,91149.0
2024-02-14 10:40:00,41.78,41.85,41.74,41.77,77628.0,40.646,40.7141,40.6071,40.6363,77628.0
2024-02-14 10:50:00,41.76,41.77,41.63,41.67,71977.0,40.6266,40.6363,40.5001,40.539,71977.0
2024-02-14 11:00:00,41.66,41.74,41.63,41.71,59319.0,40.5293,40.6071,40.5001,40.5779,59319.0
2024-02-14 11:10:00,41.72,41.86,41.71,41.85,69992.0,40.5877,40.7239,40.5779,40.7141,69992.0
2024-02-14 11:20:00,41.84,41.95,41.83,41.88,54234.0,40.7044,40.8114,40.6947,40.7433,54234.0
2024-02-14 11:30:00,41.88,41.91,41.81,41.88,47197.0,40.7433,40.7725,40.6752,40.7433,47197.0
2024-02-14 11:40:00,41.88,42.02,41.85,42.01,64059.0,40.7433,40.8795,40.7141,40.8698,64059.0
2024-02-14 11:50:00,42.0,42.0,41.91,41.97,56934.0,40.8601,40.8601,40.7725,40.8309,56934.0
2024-02-14 12:00:00,41.96,41.96,41.72,41.77,44294.0,40.8211,40.8211,40.5877,40.6363,44294.0
2024-02-14 12:10:00,41.76,41.97,41.76,41.94,36615.0,40.6266,40.8309,40.6266,40.8017,36615.0
2024-02-14 12:20:00,41.93,41.97,41.9,41.96,44325.0,40.792,40.8309,40.7628,40.8211,44325.0
2024-02-14 12:30:00,41.96,42.01,41.94,41.97,35344.0,40.8211,40.8698,40.8017,40.8309,35344.0
2024-02-14 12:40:00,41.97,42.01,41.91,42.01,26064.0,40.8309,40.8698,40.7725,40.8698,26064.0
2024-02-14 12:50:00,42.02,42.05,41.97,42.04,33045.0,40.8795,40.9087,40.8309,40.899,33045.0
2024-02-14 13:00:00,42.05,42.1,42.02,42.03,45523.0,40.9087,40.9573,40.8795,40.8892,45523.0
2024-02-14 13:10:00,42.03,42.04,41.88,41.89,53925.0,40.8892,40.899,40.7433,40.753,53925.0
2024-02-14 13:20:00,41.88,41.95,41.84,41.95,40239.0,40.7433,40.8114,40.7044,40.8114,40239.0
2024-02-14 13:30:00,41.96,42.08,41.95,42.07,29850.0,40.8211,40.9379,40.8114,40.9282,29850.0
2024-02-14 13:40:00,42.07,42.09,42.03,42.05,31766.0,40.9282,40.9476,40.8892,40.9087,31766.0
2024-02-14 13:50:00,42.05,42.09,42.02,42.06,25277.0,40.9087,40.9476,40.8795,40.9184,25277.0
2024-02-14 14:00:00,42.06,42.06,41.9,41.94,52520.0,40.9184,40.9184,40.7628,40.8017,52520.0
2024-02-14 14:10:00,41.95,41.97,41.93,41.96,60047.0,40.8114,40.8309,40.792,40.8211,60047.0
2024-02-14 14:20:00,41.96,42.0,41.93,41.98,71711.0,40.8211,40.8601,40.792,40.8406,71711.0
2024-02-14 14:30:00,41.98,41.98,41.92,41.96,54854.0,40.8406,40.8406,40.7822,40.8211,54854.0
2024-02-14 14:40:00,41.96,42.11,41.94,42.03,45437.0,40.8211,40.9671,40.8017,40.8892,45437.0
2024-02-14 14:50:00,42.03,42.08,42.0,42.06,33406.0,40.8892,40.9379,40.8601,40.9184,33406.0
2024-02-14 15:00:00,42.08,42.09,42.04,42.07,28923.0,40.9379,40.9476,40.899,40.9282,28923.0
2024-02-14 15:10:00,42.07,42.08,42.02,42.05,38099.0,40.9282,40.9379,40.8795,40.9087,38099.0
2024-02-14 15:20:00,42.05,42.17,42.04,42.12,62477.0,40.9087,41.0254,40.899,40.9768,62477.0
2024-02-14 15:30:00,42.12,42.13,42.02,42.08,65792.0,40.9768,40.9865,40.8795,40.9379,65792.0
2024-02-14 15:40:00,42.08,42.1,42.03,42.07,113844.0,40.9379,40.9573,40.8892,40.9282,113844.0
2024-02-14 15:50:00,42.07,42.24,42.07,42.2,548538.0,40.9282,41.0935,40.9282,41.0546,548538.0
2024-02-15 09:30:00,42.43,42.7,42.43,42.65,69003.0,41.2784,41.5411,41.2784,41.4924,69003.0
2024-02-15 09:40:00,42.64,42.79,42.6,42.74,62797.0,41.4827,41.6286,41.4438,41.58,62797.0
2024-02-15 09:50:00,42.73,42.74,42.56,42.57,51221.0,41.5702,41.58,41.4049,41.4146,51221.0
2024-02-15 10:00:00,42.57,42.69,42.53,42.68,68775.0,41.4146,41.5313,41.3757,41.5216,68775.0
2024-02-15 10:10:00,42.69,42.88,42.69,42.82,82889.0,41.5313,41.7162,41.5313,41.6578,82889.0
2024-02-15 10:20:00,42.83,42.89,42.7,42.71,55420.0,41.6675,41.7259,41.5411,41.5508,55420.0
2024-02-15 10:30:00,42.7,42.71,42.55,42.65,50572.0,41.5411,41.5508,41.3951,41.4924,50572.0
2024-02-15 10:40:00,42.66,42.75,42.65,42.66,51476.0,41.5021,41.5897,41.4924,41.5021,51476.0
2024-02-15 10:50:00,42.66,42.66,42.51,42.52,55997.0,41.5021,41.5021,41.3562,41.3659,55997.0
2024-02-15 11:00:00,42.53,42.7,42.53,42.65,45779.0,41.3757,41.5411,41.3757,41.4924,45779.0
2024-02-15 11:10:00,42.65,42.76,42.64,42.7,103228.0,41.4924,41.5994,41.4827,41.5411,103228.0
2024-02-15 11:20:00,42.69,42.7,42.55,42.63,48164.0,41.5313,41.5411,41.3951,41.473,48164.0
2024-02-15 11:30:00,42.62,42.62,42.51,42.58,55741.0,41.4632,41.4632,41.3562,41.4243,55741.0
2024-02-15 11:40:00,42.58,42.69,42.57,42.68,32133.0,41.4243,41.5313,41.4146,41.5216,32133.0
2024-02-15 11:50:00,42.69,42.72,42.65,42.72,55798.0,41.5313,41.5605,41.4924,41.5605,55798.0
2024-02-15 12:00:00,42.72,42.75,42.65,42.72,50810.0,41.5605,41.5897,41.4924,41.5605,50810.0
2024-02-15 12:10:00,42.72,42.75,42.69,42.7,43744.0,41.5605,41.5897,41.5313,41.5411,43744.0
2024-02-15 12:20:00,42.69,42.69,42.62,42.64,41621.0,41.5313,41.5313,41.4632,41.4827,41621.0
2024-02-15 12:30:00,42.64,42.67,42.58,42.59,37095.0,41.4827,41.5119,41.4243,41.434,37095.0
2024-02-15 12:40:00,42.59,42.6,42.51,42.55,60798.0,41.434,41.4438,41.3562,41.3951,60798.0
2024-02-15 12:50:00,42.55,42.56,42.47,42.5,48862.0,41.3951,41.4049,41.3173,41.3465,48862.0
2024-02-15 13:00:00,42.49,42.53,42.42,42.52,29774.0,41.3368,41.3757,41.2687,41.3659,29774.0
2024-02-15 13:10:00,42.51,42.57,42.5,42.55,25454.0,41.3562,41.4146,41.3465,41.3951,25454.0
2024-02-15 13:20:00,42.56,42.61,42.53,42.59,38367.0,41.4049,41.4535,41.3757,41.434,38367.0
2024-02-15 13:30:00,42.59,42.69,42.59,42.68,36017.0,41.434,41.5313,41.434,41.5216,36017.0
2024-02-15 13:40:00,42.68,42.7,42.63,42.67,41607.0,41.5216,41.5411,41.473,41.5119,41607.0
2024-02-15 13:50:00,42.66,42.69,42.62,42.66,29832.0,41.5021,41.5313,41.4632,41.5021,29832.0
2024-02-15 14:00:00,42.66,42.7,42.65,42.68,34802.0,41.5021,41.5411,41.4924,41.5216,34802.0
2024-02-15 14:10:00,42.68,42.68,42.57,42.59,37294.0,41.5216,41.5216,41.4146,41.434,37294.0
2024-02-15 14:20:00,42.59,42.61,42.54,42.58,46038.0,41.434,41.4535,41.3854,41.4243,46038.0
2024-02-15 14:30:00,42.58,42.62,42.57,42.59,42203.0,41.4243,41.4632,41.4146,41.434,42203.0
2024-02-15 14:40:00,42.59,42.62,42.56,42.61,48548.0,41.434,41.4632,41.4049,41.4535,48548.0
2024-02-15 14:50:00,42.61,42.61,42.49,42.49,420909.0,41.4535,41.4535,41.3368,41.3368,420909.0
2024-02-15 15:00:00,42.49,42.54,42.46,42.51,83709.0,41.3368,41.3854,41.3076,41.3562,83709.0
2024-02-15 15:10:00,42.51,42.57,42.51,42.56,74996.0,41.3562,41.4146,41.3562,41.4049,74996.0
2024-02-15 15:20:00,42.57,42.6,42.54,42.58,68388.0,41.4146,41.4438,41.3854,41.4243,68388.0
2024-02-15 15:30:00,42.59,42.6,42.53,42.54,159652.0,41.434,41.4438,41.3757,41.3854,159652.0
2024-02-15 15:40:00,42.54,42.59,42.53,42.55,214290.0,41.3854,41.434,41.3757,41.3951,214290.0
2024-02-15 15:50:00,42.56,42.64,42.53,42.64,625118.0,41.4049,41.4827,41.3757,41.4827,625118.0
2024-02-16 09:30:00,42.21,42.44,42.14,42.2,146346.0,41.0644,41.2881,40.9963,41.0546,146346.0
2024-02-16 09:40:00,42.2,42.44,42.2,42.41,63421.0,41.0546,41.2881,41.0546,41.2589,63421.0
2024-02-16 09:50:00,42.41,42.51,42.35,42.46,73778.0,41.2589,41.3562,41.2006,41.3076,73778.0
2024-02-16 10:00:00,42.46,42.74,42.38,42.73,84427.0,41.3076,41.58,41.2297,41.5702,84427.0
2024-02-16 10:10:00,42.72,42.79,42.66,42.67,69180.0,41.5605,41.6286,41.5021,41.5119,69180.0
2024-02-16 10:20:00,42.66,42.71,42.61,42.69,58370.0,41.5021,41.5508,41.4535,41.5313,58370.0
2024-02-16 10:30:00,42.69,42.87,42.66,42.87,86092.0,41.5313,41.7064,41.5021,41.7064,86092.0
2024-02-16 10:40:00,42.87,42.87,42.72,42.73,89825.0,41.7064,41.7064,41.5605,41.5702,89825.0
2024-02-16 10:50:00,42.73,42.8,42.73,42.77,42191.0,41.5702,41.6383,41.5702,41.6092,42191.0
2024-02-16 11:00:00,42.78,42.86,42.75,42.86,60929.0,41.6189,41.6967,41.5897,41.6967,60929.0
2024-02-16 11:10:00,42.86,42.98,42.82,42.97,152770.0,41.6967,41.8135,41.6578,41.8037,152770.0
2024-02-16 11:20:00,42.98,43.16,42.95,43.16,145220.0,41.8135,41.9886,41.7843,41.9886,145220.0
2024-02-16 11:30:00,43.16,43.24,43.02,43.23,135409.0,41.9886,42.0664,41.8524,42.0567,135409.0
2024-02-16 11:40:00,43.22,43.3,43.17,43.25,88422.0,42.0469,42.1248,41.9983,42.0761,88422.0
2024-02-16 11:50:00,43.26,43.3,43.19,43.23,57903.0,42.0859,42.1248,42.0178,42.0567,57903.0
2024-02-16 12:00:00,43.23,43.27,43.2,43.23,47455.0,42.0567,42.0956,42.0275,42.0567,47455.0
2024-02-16 12:10:00,43.23,43.25,43.17,43.25,61450.0,42.0567,42.0761,41.9983,42.0761,61450.0
2024-02-16 12:20:00,43.26,43.29,43.23,43.29,56122.0,42.0859,42.115,42.0567,42.115,56122.0
2024-02-16 12:30:00,43.29,43.36,43.25,43.36,58518.0,42.115,42.1831,42.0761,42.1831,58518.0
2024-02-16 12:40:00,43.35,43.4,43.31,43.35,72889.0,42.1734,42.2221,42.1345,42.1734,72889.0
2024-02-16 12:50:00,43.34,43.38,43.29,43.34,75998.0,42.1637,42.2026,42.115,42.1637,75998.0
2024-02-16 13:00:00,43.34,43.36,43.25,43.27,401799.0,42.1637,42.1831,42.0761,42.0956,401799.0
2024-02-16 13:10:00,43.26,43.3,43.19,43.29,58684.0,42.0859,42.1248,42.0178,42.115,58684.0
2024-02-16 13:20:00,43.29,43.42,43.28,43.41,102169.0,42.115,42.2415,42.1053,42.2318,102169.0
2024-02-16 13:30:00,43.41,43.45,43.4,43.44,49556.0,42.2318,42.2707,42.2221,42.261,49556.0
2024-02-16 13:40:00,43.44,43.45,43.34,43.37,60371.0,42.261,42.2707,42.1637,42.1929,60371.0
2024-02-16 13:50:00,43.36,43.42,43.35,43.41,52076.0,42.1831,42.2415,42.1734,42.2318,52076.0
2024-02-16 14:00:00,43.41,43.48,43.39,43.48,56125.0,42.2318,42.2999,42.2123,42.2999,56125.0
2024-02-16 14:10:00,43.48,43.49,43.36,43.36,52931.0,42.2999,42.3096,42.1831,42.1831,52931.0
2024-02-16 14:20:00,43.37,43.44,43.34,43.44,58370.0,42.1929,42.261,42.1637,42.261,58370.0
2024-02-16 14:30:00,43.44,43.44,43.34,43.37,50249.0,42.261,42.261,42.1637,42.1929,50249.0
2024-02-16 14:40:00,43.37,43.4,43.21,43.26,101140.0,42.1929,42.2221,42.0372,42.0859,101140.0
2024-02-16 14:50:00,43.25,43.33,43.24,43.32,74892.0,42.0761,42.154,42.0664,42.1442,74892.0
2024-02-16 15:00:00,43.31,43.34,43.29,43.32,56950.0,42.1345,42.1637,42.115,42.1442,56950.0
2024-02-16 15:10:00,43.32,43.36,43.27,43.33,147122.0,42.1442,42.1831,42.0956,42.154,147122.0
2024-02-16 15:20:00,43.33,43.36,43.27,43.3,107974.0,42.154,42.1831,42.0956,42.1248,107974.0
2024-02-16 15:30:00,43.3,43.42,43.29,43.4,126541.0,42.1248,42.2415,42.115,42.2221,126541.0
2024-02-16 15:40:00,43.41,43.42,43.3,43.36,246637.0,42.2318,42.2415,42.1248,42.1831,246637.0
2024-02-16 15:50:00,43.37,43.53,43.36,43.46,946929.0,42.1929,42.3485,42.1831,42.2804,946929.0
2024-02-20 09:30:00,43.0,43.47,42.97,43.39,246686.0,41.8329,42.2902,41.8037,42.2123,246686.0
2024-02-20 09:40:00,43.4,43.69,43.39,43.52,162238.0,42.2221,42.5042,42.2123,42.3388,162238.0
2024-02-20 09:50:00,43.53,43.66,43.49,43.61,115368.0,42.3485,42.475,42.3096,42.4264,115368.0
2024-02-20 10:00:00,43.61,43.75,43.49,43.55,97763.0,42.4264,42.5626,42.3096,42.368,97763.0
2024-02-20 10:10:00,43.56,43.7,43.54,43.67,74688.0,42.3777,42.5139,42.3583,42.4847,74688.0
2024-02-20 10:20:00,43.66,43.68,43.54,43.57,61967.0,42.475,42.4945,42.3583,42.3874,61967.0
2024-02-20 10:30:00,43.59,43.6,43.35,43.42,47610.0,42.4069,42.4166,42.1734,42.2415,47610.0
2024-02-20 10:40:00,43.43,43.6,43.37,43.59,91922.0,42.2512,42.4166,42.1929,42.4069,91922.0
2024-02-20 10:50:00,43.59,43.67,43.51,43.55,65203.0,42.4069,42.4847,42.3291,42.368,65203.0
2024-02-20 11:00:00,43.54,43.55,43.42,43.5,61324.0,42.3583,42.368,42.2415,42.3193,61324.0
2024-02-20 11:10:00,43.5,43.53,43.41,43.46,55262.0,42.3193,42.3485,42.2318,42.2804,55262.0
2024-02-20 11:20:00,43.45,43.46,43.34,43.36,34732.0,42.2707,42.2804,42.1637,42.1831,34732.0
2024-02-20 11:30:00,43.37,43.38,43.29,43.31,55017.0,42.1929,42.2026,42.115,42.1345,55017.0
2024-02-20 11:40:00,43.3,43.3,43.2,43.27,60078.0,42.1248,42.1248,42.0275,42.0956,60078.0
2024-02-20 11:50:00,43.27,43.3,43.23,43.27,36520.0,42.0956,42.1248,42.0567,42.0956,36520.0
2024-02-20 12:00:00,43.27,43.31,43.23,43.3,57733.0,42.0956,42.1345,42.0567,42.1248,57733.0
2024-02-20 12:10:00,43.3,43.3,43.2,43.3,39307.0,42.1248,42.1248,42.0275,42.1248,39307.0
2024-02-20 12:20:00,43.29,43.31,43.23,43.25,54011.0,42.115,42.1345,42.0567,42.0761,54011.0
2024-02-20 12:30:00,43.26,43.34,43.22,43.25,67068.0,42.0859,42.1637,42.0469,42.0761,67068.0
2024-02-20 12:40:00,43.25,43.33,43.24,43.3,47914.0,42.0761,42.154,42.0664,42.1248,47914.0
2024-02-20 12:50:00,43.3,43.34,43.28,43.34,50857.0,42.1248,42.1637,42.1053,42.1637,50857.0
2024-02-20 13:00:00,43.33,43.46,43.32,43.43,135685.0,42.154,42.2804,42.1442,42.2512,135685.0
2024-02-20 13:10:00,43.43,43.46,43.33,43.39,121569.0,42.2512,42.2804,42.154,42.2123,121569.0
2024-02-20 13:20:00,43.39,43.42,43.36,43.39,45171.0,42.2123,42.2415,42.1831,42.2123,45171.0
2024-02-20 13:30:00,43.4,43.4,43.31,43.34,61333.0,42.2221,42.2221,42.1345,42.1637,61333.0
2024-02-20 13:40:00,43.34,43.4,43.31,43.37,51055.0,42.1637,42.2221,42.1345,42.1929,51055.0
2024-02-20 13:50:00,43.37,43.39,43.31,43.38,51686.0,42.1929,42.2123,42.1345,42.2026,51686.0
2024-02-20 14:00:00,43.37,43.39,43.25,43.26,50866.0,42.1929,42.2123,42.0761,42.0859,50866.0
2024-02-20 14:10:00,43.26,43.3,43.2,43.3,65616.0,42.0859,42.1248,42.0275,42.1248,65616.0
2024-02-20 14:20:00,43.3,43.32,43.25,43.27,84673.0,42.1248,42.1442,42.0761,42.0956,84673.0
2024-02-20 14:30:00,43.27,43.32,43.26,43.29,61108.0,42.0956,42.1442,42.0859,42.115,61108.0
2024-02-20 14:40:00,43.29,43.41,43.27,43.41,113237.0,42.115,42.2318,42.0956,42.2318,113237.0
2024-02-20 14:50:00,43.41,43.43,43.36,43.37,63252.0,42.2318,42.2512,42.1831,42.1929,63252.0
2024-02-20 15:00:00,43.37,43.41,43.34,43.36,68884.0,42.1929,42.2318,42.1637,42.1831,68884.0
2024-02-20 15:10:00,43.36,43.41,43.35,43.39,79872.0,42.1831,42.2318,42.1734,42.2123,79872.0
2024-02-20 15:20:00,43.39,43.4,43.32,43.4,80372.0,42.2123,42.2221,42.1442,42.2221,80372.0
2024-02-20 15:30:00,43.4,43.42,43.31,43.4,161758.0,42.2221,42.2415,42.1345,42.2221,161758.0
2024-02-20 15:40:00,43.39,43.57,43.37,43.52,261925.0,42.2123,42.3874,42.1929,42.3388,261925.0
2024-02-20 15:50:00,43.51,43.62,43.4,43.6,935030.0,42.3291,42.4361,42.2221,42.4166,935030.0
2024-02-21 09:30:00,43.35,43.52,43.09,43.32,170022.0,42.1734,42.3388,41.9205,42.1442,170022.0
2024-02-21 09:40:00,43.33,43.5,43.31,43.41,57457.0,42.154,42.3193,42.1345,42.2318,57457.0
2024-02-21 09:50:00,43.41,43.41,43.23,43.36,121188.0,42.2318,42.2318,42.0567,42.1831,121188.0
2024-02-21 10:00:00,43.35,43.57,43.27,43.52,101439.0,42.1734,42.3874,42.0956,42.3388,101439.0
2024-02-21 10:10:00,43.52,43.65,43.5,43.59,63627.0,42.3388,42.4653,42.3193,42.4069,63627.0
2024-02-21 10:20:00,43.59,43.61,43.49,43.56,143390.0,42.4069,42.4264,42.3096,42.3777,143390.0
2024-02-21 10:30:00,43.55,43.55,43.39,43.48,66510.0,42.368,42.368,42.2123,42.2999,66510.0
2024-02-21 10:40:00,43.48,43.61,43.46,43.59,79382.0,42.2999,42.4264,42.2804,42.4069,79382.0
2024-02-21 10:50:00,43.6,43.71,43.59,43.71,88478.0,42.4166,42.5236,42.4069,42.5236,88478.0
2024-02-21 11:00:00,43.71,43.79,43.67,43.77,74003.0,42.5236,42.6015,42.4847,42.582,74003.0
2024-02-21 11:10:00,43.77,43.91,43.75,43.77,71427.0,42.582,42.7182,42.5626,42.582,71427.0
2024-02-21 11:20:00,43.77,43.8,43.72,43.79,77243.0,42.582,42.6112,42.5334,42.6015,77243.0
2024-02-21 11:30:00,43.8,43.8,43.66,43.66,76385.0,42.6112,42.6112,42.475,42.475,76385.0
2024-02-21 11:40:00,43.66,43.72,43.66,43.66,46857.0,42.475,42.5334,42.475,42.475,46857.0
2024-02-21 11:50:00,43.66,44.01,43.64,43.96,217001.0,42.475,42.8155,42.4555,42.7669,217001.0
2024-02-21 12:00:00,43.97,44.03,43.87,43.9,271809.0,42.7766,42.835,42.6793,42.7085,271809.0
2024-02-21 12:10:00,43.91,43.94,43.83,43.84,137072.0,42.7182,42.7474,42.6404,42.6501,137072.0
2024-02-21 12:20:00,43.84,43.84,43.69,43.7,43711.0,42.6501,42.6501,42.5042,42.5139,43711.0
2024-02-21 12:30:00,43.69,43.79,43.67,43.73,44158.0,42.5042,42.6015,42.4847,42.5431,44158.0
2024-02-21 12:40:00,43.73,43.83,43.72,43.79,68614.0,42.5431,42.6404,42.5334,42.6015,68614.0
2024-02-21 12:50:00,43.79,43.83,43.75,43.81,65529.0,42.6015,42.6404,42.5626,42.6209,65529.0
2024-02-21 13:00:00,43.8,43.8,43.64,43.71,370040.0,42.6112,42.6112,42.4555,42.5236,370040.0
2024-02-21 13:10:00,43.72,43.86,43.71,43.8,133089.0,42.5334,42.6696,42.5236,42.6112,133089.0
2024-02-21 13:20:00,43.8,43.94,43.79,43.93,50242.0,42.6112,42.7474,42.6015,42.7377,50242.0
2024-02-21 13:30:00,43.93,43.99,43.92,43.98,80236.0,42.7377,42.796,42.7279,42.7863,80236.0
2024-02-21 13:40:00,43.98,44.4,43.95,44.01,457101.0,42.7863,43.1949,42.7571,42.8155,457101.0
2024-02-21 13:50:00,43.99,44.05,43.96,43.98,60398.0,42.796,42.8544,42.7669,42.7863,60398.0
2024-02-21 14:00:00,43.97,44.01,43.89,43.92,52186.0,42.7766,42.8155,42.6988,42.7279,52186.0
2024-02-21 14:10:00,43.91,43.92,43.79,43.81,113226.0,42.7182,42.7279,42.6015,42.6209,113226.0
2024-02-21 14:20:00,43.8,43.86,43.76,43.83,68447.0,42.6112,42.6696,42.5723,42.6404,68447.0
2024-02-21 14:30:00,43.83,43.85,43.77,43.78,51515.0,42.6404,42.6598,42.582,42.5917,51515.0
2024-02-21 14:40:00,43.79,43.79,43.72,43.77,51550.0,42.6015,42.6015,42.5334,42.582,51550.0
2024-02-21 14:50:00,43.77,43.82,43.76,43.82,54730.0,42.582,42.6307,42.5723,42.6307,54730.0
2024-02-21 15:00:00,43.82,43.82,43.71,43.75,135573.0,42.6307,42.6307,42.5236,42.5626,135573.0
2024-02-21 15:10:00,43.74,43.76,43.7,43.71,77821.0,42.5528,42.5723,42.5139,42.5236,77821.0
2024-02-21 15:20:00,43.72,43.78,43.69,43.73,100628.0,42.5334,42.5917,42.5042,42.5431,100628.0
2024-02-21 15:30:00,43.73,43.86,43.73,43.84,157453.0,42.5431,42.6696,42.5431,42.6501,157453.0
2024-02-21 15:40:00,43.84,43.9,43.83,43.86,376257.0,42.6501,42.7085,42.6404,42.6696,376257.0
2024-02-21 15:50:00,43.86,43.88,43.66,43.82,625148.0,42.6696,42.689,42.475,42.6307,625148.0
2024-02-22 09:30:00,43.38,43.71,43.24,43.41,294014.0,42.2026,42.5236,42.0664,42.2318,294014.0
2024-02-22 09:40:00,43.4,43.69,43.35,43.63,173966.0,42.2221,42.5042,42.1734,42.4458,173966.0
2024-02-22 09:50:00,43.64,43.78,43.56,43.64,199361.0,42.4555,42.5917,42.3777,42.4555,199361.0
2024-02-22 10:00:00,43.64,43.84,43.63,43.72,216455.0,42.4555,42.6501,42.4458,42.5334,216455.0
2024-02-22 10:10:00,43.71,43.88,43.68,43.83,96993.0,42.5236,42.689,42.4945,42.6404,96993.0
2024-02-22 10:20:00,43.83,43.99,43.82,43.95,73689.0,42.6404,42.796,42.6307,42.7571,73689.0
2024-02-22 10:30:00,43.95,44.07,43.92,44.04,73400.0,42.7571,42.8739,42.7279,42.8447,73400.0
2024-02-22 10:40:00,44.04,44.1,43.96,44.0,80786.0,42.8447,42.9031,42.7669,42.8058,80786.0
2024-02-22 10:50:00,44.01,44.07,43.96,43.99,47691.0,42.8155,42.8739,42.7669,42.796,47691.0
2024-02-22 11:00:00,44.0,44.05,43.99,44.0,61431.0,42.8058,42.8544,42.796,42.8058,61431.0
2024-02-22 11:10:00,44.0,44.23,43.99,44.16,71585.0,42.8058,43.0295,42.796,42.9614,71585.0
2024-02-22 11:20:00,44.17,44.26,44.12,44.26,93251.0,42.9712,43.0587,42.9225,43.0587,93251.0
2024-02-22 11:30:00,44.26,44.3,44.15,44.26,126494.0,43.0587,43.0976,42.9517,43.0587,126494.0
2024-02-22 11:40:00,44.26,44.37,44.24,44.26,176945.0,43.0587,43.1657,43.0393,43.0587,176945.0
2024-02-22 11:50:00,44.26,44.29,44.19,44.22,79437.0,43.0587,43.0879,42.9906,43.0198,79437.0
2024-02-22 12:00:00,44.22,44.28,44.16,44.27,67480.0,43.0198,43.0782,42.9614,43.0684,67480.0
2024-02-22 12:10:00,44.27,44.38,44.25,44.37,51961.0,43.0684,43.1755,43.049,43.1657,51961.0
2024-02-22 12:20:00,44.37,44.46,44.34,44.46,118003.0,43.1657,43.2533,43.1365,43.2533,118003.0
2024-02-22 12:30:00,44.46,44.47,44.37,44.41,42229.0,43.2533,43.263,43.1657,43.2046,42229.0
2024-02-22 12:40:00,44.41,44.45,44.35,44.38,63876.0,43.2046,43.2436,43.1463,43.1755,63876.0
2024-02-22 12:50:00,44.37,44.47,44.36,44.46,40917.0,43.1657,43.263,43.156,43.2533,40917.0
2024-02-22 13:00:00,44.46,44.48,44.42,44.43,66501.0,43.2533,43.2727,43.2144,43.2241,66501.0
2024-02-22 13:10:00,44.43,44.48,44.39,44.46,58307.0,43.2241,43.2727,43.1852,43.2533,58307.0
2024-02-22 13:20:00,44.45,44.52,44.45,44.48,51870.0,43.2436,43.3117,43.2436,43.2727,51870.0
2024-02-22 13:30:00,44.49,44.52,44.47,44.52,47185.0,43.2825,43.3117,43.263,43.3117,47185.0
2024-02-22 13:40:00,44.52,44.55,44.47,44.54,74316.0,43.3117,43.3408,43.263,43.3311,74316.0
2024-02-22 13:50:00,44.54,44.58,44.5,44.58,44846.0,43.3311,43.37,43.2922,43.37,44846.0
2024-02-22 14:00:00,44.59,44.65,44.53,44.54,66112.0,43.3798,43.4381,43.3214,43.3311,66112.0
2024-02-22 14:10:00,44.54,44.56,44.5,44.55,53259.0,43.3311,43.3506,43.2922,43.3408,53259.0
2024-02-22 14:20:00,44.55,44.61,44.54,44.59,42908.0,43.3408,43.3992,43.3311,43.3798,42908.0
2024-02-22 14:30:00,44.6,44.61,44.41,44.48,52783.0,43.3895,43.3992,43.2046,43.2727,52783.0
2024-02-22 14:40:00,44.48,44.49,44.41,44.44,40223.0,43.2727,43.2825,43.2046,43.2338,40223.0
2024-02-22 14:50:00,44.44,44.47,44.39,44.45,62277.0,43.2338,43.263,43.1852,43.2436,62277.0
2024-02-22 15:00:00,44.45,44.56,44.44,44.52,55524.0,43.2436,43.3506,43.2338,43.3117,55524.0
2024-02-22 15:10:00,44.52,44.6,44.5,44.58,83099.0,43.3117,43.3895,43.2922,43.37,83099.0
2024-02-22 15:20:00,44.58,44.63,44.52,44.54,607395.0,43.37,43.4187,43.3117,43.3311,607395.0
2024-02-22 15:30:00,44.54,44.56,44.46,44.53,123339.0,43.3311,43.3506,43.2533,43.3214,123339.0
2024-02-22 15:40:00,44.53,44.57,44.45,44.48,362810.0,43.3214,43.3603,43.2436,43.2727,362810.0
2024-02-22 15:50:00,44.48,44.54,44.25,44.27,949289.0,43.2727,43.3311,43.049,43.0684,949289.0
2024-02-23 09:30:00,44.09,44.1,43.56,43.62,303507.0,42.8933,42.9031,42.3777,42.4361,303507.0
2024-02-23 09:40:00,43.62,43.63,43.11,43.39,316265.0,42.4361,42.4458,41.9399,42.2123,316265.0
2024-02-23 09:50:00,43.39,43.67,43.31,43.59,146879.0,42.2123,42.4847,42.1345,42.4069,146879.0
2024-02-23 10:00:00,43.59,43.82,43.51,43.79,72293.0,42.4069,42.6307,42.3291,42.6015,72293.0
2024-02-23 10:10:00,43.78,43.96,43.71,43.92,143674.0,42.5917,42.7669,42.5236,42.7279,143674.0
2024-02-23 10:20:00,43.94,44.12,43.93,44.02,172883.0,42.7474,42.9225,42.7377,42.8252,172883.0
2024-02-23 10:30:00,44.03,44.07,43.88,43.95,156308.0,42.835,42.8739,42.689,42.7571,156308.0
2024-02-23 10:40:00,43.95,44.15,43.95,44.04,95067.0,42.7571,42.9517,42.7571,42.8447,95067.0
2024-02-23 10:50:00,44.04,44.09,43.97,44.07,121159.0,42.8447,42.8933,42.7766,42.8739,121159.0
2024-02-23 11:00:00,44.07,44.1,43.92,44.01,96287.0,42.8739,42.9031,42.7279,42.8155,96287.0
2024-02-23 11:10:00,44.01,44.02,43.92,43.93,45028.0,42.8155,42.8252,42.7279,42.7377,45028.0
2024-02-23 11:20:00,43.92,44.02,43.92,44.02,49785.0,42.7279,42.8252,42.7279,42.8252,49785.0
2024-02-23 11:30:00,44.01,44.11,44.01,44.05,85156.0,42.8155,42.9128,42.8155,42.8544,85156.0
2024-02-23 11:40:00,44.05,44.15,44.02,44.13,99208.0,42.8544,42.9517,42.8252,42.9322,99208.0
2024-02-23 11:50:00,44.13,44.15,44.07,44.13,56593.0,42.9322,42.9517,42.8739,42.9322,56593.0
2024-02-23 12:00:00,44.13,44.36,44.11,44.33,180849.0,42.9322,43.156,42.9128,43.1268,180849.0
2024-02-23 12:10:00,44.33,44.41,44.31,44.41,83163.0,43.1268,43.2046,43.1074,43.2046,83163.0
2024-02-23 12:20:00,44.41,44.43,44.22,44.25,122611.0,43.2046,43.2241,43.0198,43.049,122611.0
2024-02-23 12:30:00,44.25,44.29,44.22,44.25,71401.0,43.049,43.0879,43.0198,43.049,71401.0
2024-02-23 12:40:00,44.26,44.31,44.24,44.26,57088.0,43.0587,43.1074,43.0393,43.0587,57088.0
2024-02-23 12:50:00,44.27,44.28,44.23,44.26,51723.0,43.0684,43.0782,43.0295,43.0587,51723.0
2024-02-23 13:00:00,44.26,44.26,44.15,44.16,42095.0,43.0587,43.0587,42.9517,42.9614,42095.0
2024-02-23 13:10:00,44.16,44.21,44.13,44.21,35162.0,42.9614,43.0101,42.9322,43.0101,35162.0
2024-02-23 13:20:00,44.22,44.22,44.12,44.15,35710.0,43.0198,43.0198,42.9225,42.9517,35710.0
2024-02-23 13:30:00,44.15,44.19,44.1,44.11,33816.0,42.9517,42.9906,42.9031,42.9128,33816.0
2024-02-23 13:40:00,44.12,44.18,44.11,44.16,38064.0,42.9225,42.9809,42.9128,42.9614,38064.0
2024-02-23 13:50:00,44.16,44.2,44.15,44.17,42579.0,42.9614,43.0003,42.9517,42.9712,42579.0
2024-02-23 14:00:00,44.17,44.18,44.04,44.07,328376.0,42.9712,42.9809,42.8447,42.8739,328376.0
2024-02-23 14:10:00,44.06,44.33,44.05,44.22,142458.0,42.8641,43.1268,42.8544,43.0198,142458.0
2024-02-23 14:20:00,44.22,44.24,44.17,44.19,41190.0,43.0198,43.0393,42.9712,42.9906,41190.0
2024-02-23 14:30:00,44.2,44.31,44.19,44.27,75970.0,43.0003,43.1074,42.9906,43.0684,75970.0
2024-02-23 14:40:00,44.27,44.29,44.09,44.14,48276.0,43.0684,43.0879,42.8933,42.942,48276.0
2024-02-23 14:50:00,44.13,44.14,44.05,44.07,39333.0,42.9322,42.942,42.8544,42.8739,39333.0
2024-02-23 15:00:00,44.07,44.07,43.96,43.98,137116.0,42.8739,42.8739,42.7669,42.7863,137116.0
2024-02-23 15:10:00,43.98,43.99,43.82,43.89,143175.0,42.7863,42.796,42.6307,42.6988,143175.0
2024-02-23 15:20:00,43.89,43.96,43.85,43.95,122491.0,42.6988,42.7669,42.6598,42.7571,122491.0
2024-02-23 15:30:00,43.95,44.01,43.95,43.97,77739.0,42.7571,42.8155,42.7571,42.7766,77739.0
2024-02-23 15:40:00,43.97,44.06,43.95,44.03,157547.0,42.7766,42.8641,42.7571,42.835,157547.0
2024-02-23 15:50:00,44.02,44.1,44.01,44.01,646115.0,42.8252,42.9031,42.8155,42.8155,646115.0
2024-02-26 09:30:00,44.09,44.09,43.71,43.79,199891.0,42.8933,42.8933,42.5236,42.6015,199891.0
2024-02-26 09:40:00,43.79,44.02,43.77,43.81,118733.0,42.6015,42.8252,42.582,42.6209,118733.0
2024-02-26 09:50:00,43.82,44.11,43.77,44.11,145385.0,42.6307,42.9128,42.582,42.9128,145385.0
2024-02-26 10:00:00,44.11,44.12,43.7,43.72,176842.0,42.9128,42.9225,42.5139,42.5334,176842.0
2024-02-26 10:10:00,43.72,43.94,43.69,43.9,80773.0,42.5334,42.7474,42.5042,42.7085,80773.0
2024-02-26 10:20:00,43.89,44.02,43.87,44.0,53767.0,42.6988,42.8252,42.6793,42.8058,53767.0
2024-02-26 10:30:00,44.01,44.16,43.98,44.0,104223.0,42.8155,42.9614,42.7863,42.8058,104223.0
2024-02-26 10:40:00,44.0,44.05,43.84,43.86,68563.0,42.8058,42.8544,42.6501,42.6696,68563.0
2024-02-26 10:50:00,43.86,43.89,43.78,43.83,269608.0,42.6696,42.6988,42.5917,42.6404,269608.0
2024-02-26 11:00:00,43.84,43.91,43.79,43.83,59771.0,42.6501,42.7182,42.6015,42.6404,59771.0
2024-02-26 11:10:00,43.83,43.95,43.82,43.92,47014.0,42.6404,42.7571,42.6307,42.7279,47014.0
2024-02-26 11:20:00,43.93,43.93,43.85,43.88,40078.0,42.7377,42.7377,42.6598,42.689,40078.0
2024-02-26 11:30:00,43.89,43.95,43.87,43.94,44026.0,42.6988,42.7571,42.6793,42.7474,44026.0
2024-02-26 11:40:00,43.95,44.0,43.91,44.0,45807.0,42.7571,42.8058,42.7182,42.8058,45807.0
2024-02-26 11:50:00,44.0,44.04,43.98,44.01,65019.0,42.8058,42.8447,42.7863,42.8155,65019.0
2024-02-26 12:00:00,44.01,44.03,43.93,43.98,101359.0,42.8155,42.835,42.7377,42.7863,101359.0
2024-02-26 12:10:00,43.98,44.01,43.85,43.9,48730.0,42.7863,42.8155,42.6598,42.7085,48730.0
2024-02-26 12:20:00,43.89,43.93,43.86,43.92,81973.0,42.6988,42.7377,42.6696,42.7279,81973.0
2024-02-26 12:30:00,43.92,43.93,43.78,43.86,171470.0,42.7279,42.7377,42.5917,42.6696,171470.0
2024-02-26 12:40:00,43.86,43.87,43.8,43.87,55355.0,42.6696,42.6793,42.6112,42.6793,55355.0
2024-02-26 12:50:00,43.87,43.87,43.81,43.81,50929.0,42.6793,42.6793,42.6209,42.6209,50929.0
2024-02-26 13:00:00,43.82,43.82,43.75,43.77,43642.0,42.6307,42.6307,42.5626,42.582,43642.0
2024-02-26 13:10:00,43.77,43.8,43.71,43.72,52584.0,42.582,42.6112,42.5236,42.5334,52584.0
2024-02-26 13:20:00,43.72,43.73,43.68,43.7,67764.0,42.5334,42.5431,42.4945,42.5139,67764.0
2024-02-26 13:30:00,43.7,43.72,43.67,43.69,68866.0,42.5139,42.5334,42.4847,42.5042,68866.0
2024-02-26 13:40:00,43.69,43.77,43.68,43.71,49841.0,42.5042,42.582,42.4945,42.5236,49841.0
2024-02-26 13:50:00,43.72,43.85,43.71,43.84,82584.0,42.5334,42.6598,42.5236,42.6501,82584.0
2024-02-26 14:00:00,43.84,43.91,43.83,43.84,70669.0,42.6501,42.7182,42.6404,42.6501,70669.0
2024-02-26 14:10:00,43.84,43.89,43.79,43.89,88565.0,42.6501,42.6988,42.6015,42.6988,88565.0
2024-02-26 14:20:00,43.88,43.97,43.84,43.97,93135.0,42.689,42.7766,42.6501,42.7766,93135.0
2024-02-26 14:30:00,43.97,44.01,43.91,43.91,87805.0,42.7766,42.8155,42.7182,42.7182,87805.0
2024-02-26 14:40:00,43.91,43.92,43.85,43.9,67169.0,42.7182,42.7279,42.6598,42.7085,67169.0
2024-02-26 14:50:00,43.9,43.94,43.85,43.94,63672.0,42.7085,42.7474,42.6598,42.7474,63672.0
2024-02-26 15:00:00,43.94,44.03,43.93,43.98,99843.0,42.7474,42.835,42.7377,42.7863,99843.0
2024-02-26 15:10:00,43.99,44.04,43.93,43.97,80050.0,42.796,42.8447,42.7377,42.7766,80050.0
2024-02-26 15:20:00,43.97,43.97,43.91,43.95,72888.0,42.7766,42.7766,42.7182,42.7571,72888.0
2024-02-26 15:30:00,43.95,44.02,43.94,43.98,223521.0,42.7571,42.8252,42.7474,42.7863,223521.0
2024-02-26 15:40:00,43.98,44.04,43.97,44.01,194766.0,42.7863,42.8447,42.7766,42.8155,194766.0
2024-02-26 15:50:00,44.02,44.02,43.85,43.91,655794.0,42.8252,42.8252,42.6598,42.7182,655794.0
2024-02-27 09:30:00,44.26,44.55,44.05,44.15,269907.0,43.0587,43.3408,42.8544,42.9517,269907.0
2024-02-27 09:40:00,44.14,44.39,44.14,44.21,204028.0,42.942,43.1852,42.942,43.0101,204028.0
2024-02-27 09:50:00,44.21,44.38,44.16,44.37,203597.0,43.0101,43.1755,42.9614,43.1657,203597.0
2024-02-27 10:00:00,44.37,44.41,44.18,44.25,227164.0,43.1657,43.2046,42.9809,43.049,227164.0
2024-02-27 10:10:00,44.26,44.39,44.22,44.34,160220.0,43.0587,43.1852,43.0198,43.1365,160220.0
2024-02-27 10:20:00,44.34,44.41,44.32,44.38,153591.0,43.1365,43.2046,43.1171,43.1755,153591.0
2024-02-27 10:30:00,44.38,44.58,44.38,44.56,157483.0,43.1755,43.37,43.1755,43.3506,157483.0
2024-02-27 10:40:00,44.55,44.6,44.36,44.37,166532.0,43.3408,43.3895,43.156,43.1657,166532.0
2024-02-27 10:50:00,44.38,44.49,44.35,44.48,102947.0,43.1755,43.2825,43.1463,43.2727,102947.0
2024-02-27 11:00:00,44.48,44.53,44.43,44.47,90498.0,43.2727,43.3214,43.2241,43.263,90498.0
2024-02-27 11:10:00,44.46,44.51,44.44,44.5,129880.0,43.2533,43.3019,43.2338,43.2922,129880.0
2024-02-27 11:20:00,44.5,44.54,44.45,44.48,113519.0,43.2922,43.3311,43.2436,43.2727,113519.0
2024-02-27 11:30:00,44.48,44.48,44.3,44.37,123067.0,43.2727,43.2727,43.0976,43.1657,123067.0
2024-02-27 11:40:00,44.36,44.37,44.31,44.36,71005.0,43.156,43.1657,43.1074,43.156,71005.0
2024-02-27 11:50:00,44.36,44.39,44.28,44.3,103833.0,43.156,43.1852,43.0782,43.0976,103833.0
2024-02-27 12:00:00,44.3,44.35,44.26,44.32,95220.0,43.0976,43.1463,43.0587,43.1171,95220.0
2024-02-27 12:10:00,44.32,44.36,44.29,44.33,107772.0,43.1171,43.156,43.0879,43.1268,107772.0
2024-02-27 12:20:00,44.33,44.35,44.29,44.3,145551.0,43.1268,43.1463,43.0879,43.0976,145551.0
2024-02-27 12:30:00,44.3,44.44,44.28,44.44,106343.0,43.0976,43.2338,43.0782,43.2338,106343.0
2024-02-27 12:40:00,44.44,44.44,44.35,44.43,80835.0,43.2338,43.2338,43.1463,43.2241,80835.0
2024-02-27 12:50:00,44.43,44.46,44.39,44.44,179266.0,43.2241,43.2533,43.1852,43.2338,179266.0
2024-02-27 13:00:00,44.43,44.5,44.4,44.42,171989.0,43.2241,43.2922,43.1949,43.2144,171989.0
2024-02-27 13:10:00,44.42,44.56,44.41,44.53,145818.0,43.2144,43.3506,43.2046,43.3214,145818.0
2024-02-27 13:20:00,44.53,44.65,44.51,44.57,183263.0,43.3214,43.4381,43.3019,43.3603,183263.0
2024-02-27 13:30:00,44.57,44.65,44.5,44.63,145669.0,43.3603,43.4381,43.2922,43.4187,145669.0
2024-02-27 13:40:00,44.63,44.72,44.61,44.7,211009.0,43.4187,43.5062,43.3992,43.4868,211009.0
2024-02-27 13:50:00,44.7,44.79,44.69,44.73,261560.0,43.4868,43.5743,43.477,43.516,261560.0
2024-02-27 14:00:00,44.73,44.77,44.52,44.53,233175.0,43.516,43.5549,43.3117,43.3214,233175.0
2024-02-27 14:10:00,44.53,44.61,44.48,44.48,117825.0,43.3214,43.3992,43.2727,43.2727,117825.0
2024-02-27 14:20:00,44.48,44.54,44.47,44.51,85032.0,43.2727,43.3311,43.263,43.3019,85032.0
2024-02-27 14:30:00,44.52,44.61,44.49,44.57,173296.0,43.3117,43.3992,43.2825,43.3603,173296.0
2024-02-27 14:40:00,44.57,44.6,44.39,44.43,149984.0,43.3603,43.3895,43.1852,43.2241,149984.0
2024-02-27 14:50:00,44.43,44.58,44.4,44.55,157601.0,43.2241,43.37,43.1949,43.3408,157601.0
2024-02-27 15:00:00,44.55,44.66,44.53,44.64,175584.0,43.3408,43.4479,43.3214,43.4284,175584.0
2024-02-27 15:10:00,44.65,44.7,44.63,44.7,327932.0,43.4381,43.4868,43.4187,43.4868,327932.0
2024-02-27 15:20:00,44.7,44.73,44.52,44.56,229528.0,43.4868,43.516,43.3117,43.3506,229528.0
2024-02-27 15:30:00,44.55,44.62,44.47,44.48,304024.0,43.3408,43.4089,43.263,43.2727,304024.0
2024-02-27 15:40:00,44.48,44.52,44.34,44.38,662967.0,43.2727,43.3117,43.1365,43.1755,662967.0
2024-02-27 15:50:00,44.38,44.55,44.35,44.41,1562407.0,43.1755,43.3408,43.1463,43.2046,1562407.0
2024-02-28 09:30:00,47.65,48.19,46.53,48.08,2920889.0,46.3567,46.8821,45.2671,46.775,2920889.0
2024-02-28 09:40:00,48.08,48.1,47.07,47.84,1518926.0,46.775,46.7945,45.7925,46.5416,1518926.0
2024-02-28 09:50:00,47.83,47.93,47.08,47.12,1094066.0,46.5318,46.6291,45.8022,45.8411,1094066.0
2024-02-28 10:00:00,47.11,47.75,46.97,47.58,797709.0,45.8314,46.454,45.6952,46.2886,797709.0
2024-02-28 10:10:00,47.58,47.89,47.44,47.89,692153.0,46.2886,46.5902,46.1524,46.5902,692153.0
2024-02-28 10:20:00,47.89,47.94,47.41,47.5,518663.0,46.5902,46.6388,46.1232,46.2108,518663.0
2024-02-28 10:30:00,47.49,47.63,47.27,47.5,373835.0,46.2011,46.3373,45.987,46.2108,373835.0
2024-02-28 10:40:00,47.5,47.82,47.48,47.76,433102.0,46.2108,46.5221,46.1913,46.4637,433102.0
2024-02-28 10:50:00,47.76,47.96,47.62,47.89,537641.0,46.4637,46.6583,46.3275,46.5902,537641.0
2024-02-28 11:00:00,47.89,48.11,47.86,48.06,666484.0,46.5902,46.8042,46.561,46.7556,666484.0
2024-02-28 11:10:00,48.07,48.17,47.94,48.1,368489.0,46.7653,46.8626,46.6388,46.7945,368489.0
2024-02-28 11:20:00,48.11,48.18,48.06,48.15,283514.0,46.8042,46.8723,46.7556,46.8431,283514.0
2024-02-28 11:30:00,48.14,48.35,48.14,48.23,447203.0,46.8334,47.0377,46.8334,46.921,447203.0
2024-02-28 11:40:00,48.23,48.28,47.94,48.08,403986.0,46.921,46.9696,46.6388,46.775,403986.0
2024-02-28 11:50:00,48.08,48.28,48.07,48.2,260673.0,46.775,46.9696,46.7653,46.8918,260673.0
2024-02-28 12:00:00,48.19,48.29,47.94,48.02,297190.0,46.8821,46.9793,46.6388,46.7167,297190.0
2024-02-28 12:10:00,48.02,48.13,47.99,48.1,309387.0,46.7167,46.8237,46.6875,46.7945,309387.0
2024-02-28 12:20:00,48.09,48.14,48.05,48.07,163574.0,46.7848,46.8334,46.7459,46.7653,163574.0
2024-02-28 12:30:00,48.06,48.19,48.04,48.13,190048.0,46.7556,46.8821,46.7361,46.8237,190048.0
2024-02-28 12:40:00,48.14,48.21,47.99,48.04,201297.0,46.8334,46.9015,46.6875,46.7361,201297.0
2024-02-28 12:50:00,48.04,48.11,47.97,48.05,137477.0,46.7361,46.8042,46.668,46.7459,137477.0
2024-02-28 13:00:00,48.05,48.08,47.77,47.91,339547.0,46.7459,46.775,46.4735,46.6097,339547.0
2024-02-28 13:10:00,47.91,47.97,47.68,47.76,202084.0,46.6097,46.668,46.3859,46.4637,202084.0
2024-02-28 13:20:00,47.77,47.77,47.57,47.57,226686.0,46.4735,46.4735,46.2789,46.2789,226686.0
2024-02-28 13:30:00,47.57,47.66,47.54,47.57,215144.0,46.2789,46.3664,46.2497,46.2789,215144.0
2024-02-28 13:40:00,47.57,47.63,47.53,47.61,203508.0,46.2789,46.3373,46.24,46.3178,203508.0
2024-02-28 13:50:00,47.61,47.67,47.55,47.55,188904.0,46.3178,46.3762,46.2594,46.2594,188904.0
2024-02-28 14:00:00,47.55,47.56,47.33,47.37,242163.0,46.2594,46.2692,46.0454,46.0843,242163.0
2024-02-28 14:10:00,47.38,47.56,47.35,47.55,194835.0,46.094,46.2692,46.0649,46.2594,194835.0
2024-02-28 14:20:00,47.55,47.86,47.54,47.75,324710.0,46.2594,46.561,46.2497,46.454,324710.0
2024-02-28 14:30:00,47.75,47.9,47.74,47.83,255171.0,46.454,46.5999,46.4443,46.5318,255171.0
2024-02-28 14:40:00,47.83,47.89,47.77,47.84,186060.0,46.5318,46.5902,46.4735,46.5416,186060.0
2024-02-28 14:50:00,47.84,47.96,47.83,47.91,193370.0,46.5416,46.6583,46.5318,46.6097,193370.0
2024-02-28 15:00:00,47.91,47.94,47.63,47.91,273152.0,46.6097,46.6388,46.3373,46.6097,273152.0
2024-02-28 15:10:00,47.91,47.91,47.79,47.84,226820.0,46.6097,46.6097,46.4929,46.5416,226820.0
2024-02-28 15:20:00,47.83,47.95,47.83,47.95,217561.0,46.5318,46.6486,46.5318,46.6486,217561.0
2024-02-28 15:30:00,47.94,47.95,47.83,47.89,309863.0,46.6388,46.6486,46.5318,46.5902,309863.0
2024-02-28 15:40:00,47.89,48.06,47.88,47.96,443469.0,46.5902,46.7556,46.5805,46.6583,443469.0
2024-02-28 15:50:00,47.96,47.97,47.78,47.89,1224332.0,46.6583,46.668,46.4832,46.5902,1224332.0
2024-02-29 09:30:00,47.95,47.98,47.16,47.32,1042251.0,46.6486,46.6778,45.88,46.0357,1042251.0
2024-02-29 09:40:00,47.34,47.64,47.32,47.52,348160.0,46.0551,46.347,46.0357,46.2302,348160.0
2024-02-29 09:50:00,47.53,47.66,47.38,47.4,260766.0,46.24,46.3664,46.094,46.1135,260766.0
2024-02-29 10:00:00,47.4,47.43,47.13,47.36,287389.0,46.1135,46.1427,45.8508,46.0746,287389.0
2024-02-29 10:10:00,47.37,47.46,47.12,47.33,421061.0,46.0843,46.1719,45.8411,46.0454,421061.0
2024-02-29 10:20:00,47.33,47.41,47.23,47.37,229268.0,46.0454,46.1232,45.9481,46.0843,229268.0
2024-02-29 10:30:00,47.36,47.47,47.27,47.41,311831.0,46.0746,46.1816,45.987,46.1232,311831.0
2024-02-29 10:40:00,47.4,47.56,47.36,47.55,344278.0,46.1135,46.2692,46.0746,46.2594,344278.0
2024-02-29 10:50:00,47.55,47.58,47.43,47.45,192819.0,46.2594,46.2886,46.1427,46.1621,192819.0
2024-02-29 11:00:00,47.45,47.54,47.43,47.46,136406.0,46.1621,46.2497,46.1427,46.1719,136406.0
2024-02-29 11:10:00,47.46,47.54,47.43,47.51,144313.0,46.1719,46.2497,46.1427,46.2205,144313.0
2024-02-29 11:20:00,47.51,47.58,47.46,47.48,128759.0,46.2205,46.2886,46.1719,46.1913,128759.0
2024-02-29 11:30:00,47.48,47.79,47.48,47.64,246849.0,46.1913,46.4929,46.1913,46.347,246849.0
2024-02-29 11:40:00,47.64,47.64,47.39,47.55,228837.0,46.347,46.347,46.1038,46.2594,228837.0
2024-02-29 11:50:00,47.55,47.7,47.51,47.7,120694.0,46.2594,46.4054,46.2205,46.4054,120694.0
2024-02-29 12:00:00,47.69,47.75,47.59,47.63,115637.0,46.3956,46.454,46.2983,46.3373,115637.0
2024-02-29 12:10:00,47.63,47.69,47.62,47.65,70464.0,46.3373,46.3956,46.3275,46.3567,70464.0
2024-02-29 12:20:00,47.65,47.69,47.54,47.54,120563.0,46.3567,46.3956,46.2497,46.2497,120563.0
2024-02-29 12:30:00,47.55,47.62,47.51,47.6,131309.0,46.2594,46.3275,46.2205,46.3081,131309.0
2024-02-29 12:40:00,47.61,47.67,47.57,47.64,122911.0,46.3178,46.3762,46.2789,46.347,122911.0
2024-02-29 12:50:00,47.64,47.7,47.5,47.66,291071.0,46.347,46.4054,46.2108,46.3664,291071.0
2024-02-29 13:00:00,47.66,47.67,47.54,47.55,116522.0,46.3664,46.3762,46.2497,46.2594,116522.0
2024-02-29 13:10:00,47.55,47.57,47.48,47.53,95065.0,46.2594,46.2789,46.1913,46.24,95065.0
2024-02-29 13:20:00,47.53,47.53,47.31,47.39,175926.0,46.24,46.24,46.0259,46.1038,175926.0
2024-02-29 13:30:00,47.39,47.58,47.37,47.47,104575.0,46.1038,46.2886,46.0843,46.1816,104575.0
2024-02-29 13:40:00,47.46,47.54,47.43,47.5,96821.0,46.1719,46.2497,46.1427,46.2108,96821.0
2024-02-29 13:50:00,47.5,47.55,47.4,47.42,95060.0,46.2108,46.2594,46.1135,46.133,95060.0
2024-02-29 14:00:00,47.43,47.46,47.35,47.41,122536.0,46.1427,46.1719,46.0649,46.1232,122536.0
2024-02-29 14:10:00,47.41,47.44,47.2,47.23,227830.0,46.1232,46.1524,45.9189,45.9481,227830.0
2024-02-29 14:20:00,47.23,47.36,47.17,47.34,188134.0,45.9481,46.0746,45.8897,46.0551,188134.0
2024-02-29 14:30:00,47.35,47.37,47.18,47.18,139199.0,46.0649,46.0843,45.8995,45.8995,139199.0
2024-02-29 14:40:00,47.19,47.19,46.98,47.05,287051.0,45.9092,45.9092,45.7049,45.773,287051.0
2024-02-29 14:50:00,47.05,47.22,47.03,47.21,171052.0,45.773,45.9384,45.7535,45.9287,171052.0
2024-02-29 15:00:00,47.21,47.25,47.14,47.19,153746.0,45.9287,45.9676,45.8606,45.9092,153746.0
2024-02-29 15:10:00,47.18,47.18,47.06,47.09,210511.0,45.8995,45.8995,45.7827,45.8119,210511.0
2024-02-29 15:20:00,47.09,47.19,47.08,47.16,208645.0,45.8119,45.9092,45.8022,45.88,208645.0
2024-02-29 15:30:00,47.16,47.33,47.14,47.32,265100.0,45.88,46.0454,45.8606,46.0357,265100.0
2024-02-29 15:40:00,47.32,47.41,47.23,47.34,390303.0,46.0357,46.1232,45.9481,46.0551,390303.0
2024-02-29 15:50:00,47.32,47.34,47.1,47.26,1337170.0,46.0357,46.0551,45.8216,45.9773,1337170.0
2024-03-01 09:30:00,47.2,47.47,47.06,47.47,335450.0,45.9189,46.1816,45.7827,46.1816,335450.0
2024-03-01 09:40:00,47.47,48.12,47.45,47.87,387978.0,46.1816,46.814,46.1621,46.5707,387978.0
2024-03-01 09:50:00,47.86,47.99,47.79,47.84,130552.0,46.561,46.6875,46.4929,46.5416,130552.0
2024-03-01 10:00:00,47.86,47.97,47.68,47.71,107741.0,46.561,46.668,46.3859,46.4151,107741.0
2024-03-01 10:10:00,47.7,47.96,47.69,47.86,150132.0,46.4054,46.6583,46.3956,46.561,150132.0
2024-03-01 10:20:00,47.86,48.24,47.86,48.09,208449.0,46.561,46.9307,46.561,46.7848,208449.0
2024-03-01 10:30:00,48.09,48.12,47.92,48.0,234145.0,46.7848,46.814,46.6194,46.6972,234145.0
2024-03-01 10:40:00,48.0,48.1,47.93,48.0,149333.0,46.6972,46.7945,46.6291,46.6972,149333.0
2024-03-01 10:50:00,48.01,48.18,47.99,48.09,222409.0,46.7069,46.8723,46.6875,46.7848,222409.0
2024-03-01 11:00:00,48.09,48.12,47.98,47.98,150593.0,46.7848,46.814,46.6778,46.6778,150593.0
2024-03-01 11:10:00,47.98,48.03,47.93,48.01,181178.0,46.6778,46.7264,46.6291,46.7069,181178.0
2024-03-01 11:20:00,48.01,48.04,47.83,47.83,117677.0,46.7069,46.7361,46.5318,46.5318,117677.0
2024-03-01 11:30:00,47.83,48.01,47.82,48.0,109524.0,46.5318,46.7069,46.5221,46.6972,109524.0
2024-03-01 11:40:00,48.0,48.08,47.99,48.05,102867.0,46.6972,46.775,46.6875,46.7459,102867.0
2024-03-01 11:50:00,48.05,48.1,47.97,48.0,77812.0,46.7459,46.7945,46.668,46.6972,77812.0
2024-03-01 12:00:00,48.0,48.05,47.87,47.9,87150.0,46.6972,46.7459,46.5707,46.5999,87150.0
2024-03-01 12:10:00,47.91,48.03,47.87,47.9,102735.0,46.6097,46.7264,46.5707,46.5999,102735.0
2024-03-01 12:20:00,47.9,47.94,47.85,47.92,51733.0,46.5999,46.6388,46.5513,46.6194,51733.0
2024-03-01 12:30:00,47.91,48.0,47.9,47.97,56402.0,46.6097,46.6972,46.5999,46.668,56402.0
2024-03-01 12:40:00,47.97,48.01,47.93,47.95,98491.0,46.668,46.7069,46.6291,46.6486,98491.0
2024-03-01 12:50:00,47.95,47.97,47.81,47.84,93047.0,46.6486,46.668,46.5124,46.5416,93047.0
2024-03-01 13:00:00,47.86,47.98,47.81,47.96,135066.0,46.561,46.6778,46.5124,46.6583,135066.0
2024-03-01 13:10:00,47.97,47.97,47.91,47.92,62188.0,46.668,46.668,46.6097,46.6194,62188.0
2024-03-01 13:20:00,47.92,47.95,47.86,47.9,124330.0,46.6194,46.6486,46.561,46.5999,124330.0
2024-03-01 13:30:00,47.91,48.01,47.9,47.94,228273.0,46.6097,46.7069,46.5999,46.6388,228273.0
2024-03-01 13:40:00,47.93,48.05,47.92,48.04,202883.0,46.6291,46.7459,46.6194,46.7361,202883.0
2024-03-01 13:50:00,48.05,48.15,48.05,48.09,116720.0,46.7459,46.8431,46.7459,46.7848,116720.0
2024-03-01 14:00:00,48.09,48.28,48.07,48.25,145500.0,46.7848,46.9696,46.7653,46.9404,145500.0
2024-03-01 14:10:00,48.26,48.3,48.18,48.24,144969.0,46.9502,46.9891,46.8723,46.9307,144969.0
2024-03-01 14:20:00,48.24,48.25,48.11,48.13,101051.0,46.9307,46.9404,46.8042,46.8237,101051.0
2024-03-01 14:30:00,48.13,48.17,48.05,48.15,88563.0,46.8237,46.8626,46.7459,46.8431,88563.0
2024-03-01 14:40:00,48.16,48.27,48.14,48.25,185117.0,46.8529,46.9599,46.8334,46.9404,185117.0
2024-03-01 14:50:00,48.25,48.26,48.05,48.13,136634.0,46.9404,46.9502,46.7459,46.8237,136634.0
2024-03-01 15:00:00,48.13,48.17,48.06,48.08,128385.0,46.8237,46.8626,46.7556,46.775,128385.0
2024-03-01 15:10:00,48.08,48.12,48.04,48.07,101142.0,46.775,46.814,46.7361,46.7653,101142.0
2024-03-01 15:20:00,48.06,48.1,48.01,48.06,124765.0,46.7556,46.7945,46.7069,46.7556,124765.0
2024-03-01 15:30:00,48.05,48.11,48.04,48.09,147644.0,46.7459,46.8042,46.7361,46.7848,147644.0
2024-03-01 15:40:00,48.09,48.15,48.08,48.1,217603.0,46.7848,46.8431,46.775,46.7945,217603.0
2024-03-01 15:50:00,48.1,48.19,48.03,48.06,891849.0,46.7945,46.8821,46.7264,46.7556,891849.0
2024-03-04 09:30:00,48.13,48.92,48.03,48.75,397693.0,46.8237,47.5922,46.7264,47.4269,397693.0
2024-03-04 09:40:00,48.71,48.87,48.68,48.79,178515.0,47.3879,47.5436,47.3588,47.4658,178515.0
2024-03-04 09:50:00,48.79,48.81,48.68,48.75,120252.0,47.4658,47.4852,47.3588,47.4269,120252.0
2024-03-04 10:00:00,48.75,48.78,48.53,48.63,177967.0,47.4269,47.456,47.2128,47.3101,177967.0
2024-03-04 10:10:00,48.63,48.76,48.61,48.69,108509.0,47.3101,47.4366,47.2907,47.3685,108509.0
2024-03-04 10:20:00,48.7,48.77,48.6,48.76,87842.0,47.3782,47.4463,47.2809,47.4366,87842.0
2024-03-04 10:30:00,48.76,48.86,48.7,48.84,117786.0,47.4366,47.5339,47.3782,47.5144,117786.0
2024-03-04 10:40:00,48.84,48.94,48.8,48.9,87422.0,47.5144,47.6117,47.4755,47.5728,87422.0
2024-03-04 10:50:00,48.91,48.98,48.86,48.9,132699.0,47.5825,47.6506,47.5339,47.5728,132699.0
2024-03-04 11:00:00,48.9,48.99,48.82,48.85,103770.0,47.5728,47.6603,47.495,47.5241,103770.0
2024-03-04 11:10:00,48.84,48.94,48.78,48.92,91964.0,47.5144,47.6117,47.456,47.5922,91964.0
2024-03-04 11:20:00,48.91,48.91,48.8,48.86,117858.0,47.5825,47.5825,47.4755,47.5339,117858.0
2024-03-04 11:30:00,48.86,48.88,48.76,48.82,112815.0,47.5339,47.5533,47.4366,47.495,112815.0
2024-03-04 11:40:00,48.82,48.82,48.71,48.72,62461.0,47.495,47.495,47.3879,47.3977,62461.0
2024-03-04 11:50:00,48.72,48.81,48.7,48.79,91212.0,47.3977,47.4852,47.3782,47.4658,91212.0
2024-03-04 12:00:00,48.78,48.81,48.73,48.76,94041.0,47.456,47.4852,47.4074,47.4366,94041.0
2024-03-04 12:10:00,48.76,48.78,48.7,48.75,74276.0,47.4366,47.456,47.3782,47.4269,74276.0
2024-03-04 12:20:00,48.75,48.76,48.69,48.69,68637.0,47.4269,47.4366,47.3685,47.3685,68637.0
2024-03-04 12:30:00,48.69,48.7,48.65,48.66,65377.0,47.3685,47.3782,47.3296,47.3393,65377.0
2024-03-04 12:40:00,48.67,48.72,48.64,48.64,48301.0,47.349,47.3977,47.3198,47.3198,48301.0
2024-03-04 12:50:00,48.65,48.69,48.6,48.65,104579.0,47.3296,47.3685,47.2809,47.3296,104579.0
2024-03-04 13:00:00,48.64,48.75,48.63,48.7,49296.0,47.3198,47.4269,47.3101,47.3782,49296.0
2024-03-04 13:10:00,48.7,48.75,48.69,48.71,47639.0,47.3782,47.4269,47.3685,47.3879,47639.0
2024-03-04 13:20:00,48.71,48.82,48.7,48.82,65422.0,47.3879,47.495,47.3782,47.495,65422.0
2024-03-04 13:30:00,48.81,49.1,48.81,49.09,202150.0,47.4852,47.7674,47.4852,47.7576,202150.0
2024-03-04 13:40:00,49.09,49.26,49.08,49.09,140882.0,47.7576,47.923,47.7479,47.7576,140882.0
2024-03-04 13:50:00,49.09,49.17,49.08,49.15,101898.0,47.7576,47.8355,47.7479,47.816,101898.0
2024-03-04 14:00:00,49.15,49.17,49.07,49.09,72439.0,47.816,47.8355,47.7382,47.7576,72439.0
2024-03-04 14:10:00,49.09,49.17,49.06,49.11,109079.0,47.7576,47.8355,47.7284,47.7771,109079.0
2024-03-04 14:20:00,49.1,49.1,48.88,48.91,212195.0,47.7674,47.7674,47.5533,47.5825,212195.0
2024-03-04 14:30:00,48.9,49.05,48.88,49.05,83523.0,47.5728,47.7187,47.5533,47.7187,83523.0
2024-03-04 14:40:00,49.05,49.12,49.03,49.08,94833.0,47.7187,47.7868,47.6993,47.7479,94833.0
2024-03-04 14:50:00,49.08,49.23,49.07,49.23,180861.0,47.7479,47.8938,47.7382,47.8938,180861.0
2024-03-04 15:00:00,49.23,49.3,49.18,49.27,159700.0,47.8938,47.9619,47.8452,47.9327,159700.0
2024-03-04 15:10:00,49.27,49.29,49.19,49.22,147112.0,47.9327,47.9522,47.8549,47.8841,147112.0
2024-03-04 15:20:00,49.22,49.3,49.18,49.26,167024.0,47.8841,47.9619,47.8452,47.923,167024.0
2024-03-04 15:30:00,49.26,49.26,49.04,49.16,203021.0,47.923,47.923,47.709,47.8257,203021.0
2024-03-04 15:40:00,49.16,49.31,49.04,49.11,303715.0,47.8257,47.9717,47.709,47.7771,303715.0
2024-03-04 15:50:00,49.12,49.12,48.9,48.92,1110939.0,47.7868,47.7868,47.5728,47.5922,1110939.0
2024-03-05 09:30:00,48.91,50.4,48.87,50.13,1098018.0,47.5825,49.0321,47.5436,48.7694,1098018.0
2024-03-05 09:40:00,50.12,50.34,49.8,49.82,443649.0,48.7597,48.9737,48.4484,48.4678,443649.0
2024-03-05 09:50:00,49.82,50.25,49.78,49.93,318543.0,48.4678,48.8861,48.4289,48.5748,318543.0
2024-03-05 10:00:00,49.94,49.99,49.63,49.65,208275.0,48.5846,48.6332,48.283,48.3024,208275.0
2024-03-05 10:10:00,49.65,49.82,49.43,49.48,249384.0,48.3024,48.4678,48.0884,48.137,249384.0
2024-03-05 10:20:00,49.49,49.75,49.44,49.73,189468.0,48.1468,48.3997,48.0981,48.3803,189468.0
2024-03-05 10:30:00,49.73,49.77,49.59,49.77,151261.0,48.3803,48.4192,48.2441,48.4192,151261.0
2024-03-05 10:40:00,49.77,49.86,49.73,49.85,178764.0,48.4192,48.5067,48.3803,48.497,178764.0
2024-03-05 10:50:00,49.85,49.87,49.74,49.85,214289.0,48.497,48.5165,48.39,48.497,214289.0
2024-03-05 11:00:00,49.85,49.91,49.79,49.86,166990.0,48.497,48.5554,48.4386,48.5067,166990.0
2024-03-05 11:10:00,49.85,49.85,49.72,49.75,106034.0,48.497,48.497,48.3705,48.3997,106034.0
2024-03-05 11:20:00,49.74,49.88,49.68,49.88,124598.0,48.39,48.5262,48.3316,48.5262,124598.0
2024-03-05 11:30:00,49.88,50.05,49.86,50.05,277460.0,48.5262,48.6916,48.5067,48.6916,277460.0
2024-03-05 11:40:00,50.04,50.09,49.94,49.99,163984.0,48.6818,48.7305,48.5846,48.6332,163984.0
2024-03-05 11:50:00,50.0,50.18,49.97,50.17,153714.0,48.6429,48.818,48.6137,48.8083,153714.0
2024-03-05 12:00:00,50.17,50.19,50.02,50.05,159708.0,48.8083,48.8278,48.6624,48.6916,159708.0
2024-03-05 12:10:00,50.05,50.14,50.01,50.03,114661.0,48.6916,48.7791,48.6527,48.6721,114661.0
2024-03-05 12:20:00,50.03,50.15,50.01,50.11,109274.0,48.6721,48.7889,48.6527,48.7499,109274.0
2024-03-05 12:30:00,50.11,50.14,50.05,50.07,128793.0,48.7499,48.7791,48.6916,48.711,128793.0
2024-03-05 12:40:00,50.07,50.23,50.06,50.19,128066.0,48.711,48.8667,48.7013,48.8278,128066.0
2024-03-05 12:50:00,50.18,50.24,50.14,50.15,94676.0,48.818,48.8764,48.7791,48.7889,94676.0
2024-03-05 13:00:00,50.16,50.27,50.15,50.27,96401.0,48.7986,48.9056,48.7889,48.9056,96401.0
2024-03-05 13:10:00,50.27,50.29,50.17,50.21,74817.0,48.9056,48.9251,48.8083,48.8472,74817.0
2024-03-05 13:20:00,50.21,50.35,50.21,50.34,165455.0,48.8472,48.9834,48.8472,48.9737,165455.0
2024-03-05 13:30:00,50.33,50.39,50.28,50.3,120664.0,48.964,49.0223,48.9153,48.9348,120664.0
2024-03-05 13:40:00,50.3,50.3,50.22,50.28,128059.0,48.9348,48.9348,48.857,48.9153,128059.0
2024-03-05 13:50:00,50.27,50.32,50.25,50.29,107337.0,48.9056,48.9542,48.8861,48.9251,107337.0
2024-03-05 14:00:00,50.29,50.34,50.27,50.32,118111.0,48.9251,48.9737,48.9056,48.9542,118111.0
2024-03-05 14:10:00,50.32,50.36,50.28,50.32,108830.0,48.9542,48.9932,48.9153,48.9542,108830.0
2024-03-05 14:20:00,50.31,50.45,50.29,50.37,188531.0,48.9445,49.0807,48.9251,49.0029,188531.0
2024-03-05 14:30:00,50.38,50.38,50.18,50.25,109034.0,49.0126,49.0126,48.818,48.8861,109034.0
2024-03-05 14:40:00,50.24,50.28,50.21,50.26,117887.0,48.8764,48.9153,48.8472,48.8959,117887.0
2024-03-05 14:50:00,50.26,50.26,50.09,50.14,115451.0,48.8959,48.8959,48.7305,48.7791,115451.0
2024-03-05 15:00:00,50.14,50.14,50.03,50.1,130024.0,48.7791,48.7791,48.6721,48.7402,130024.0
2024-03-05 15:10:00,50.11,50.11,50.0,50.09,103800.0,48.7499,48.7499,48.6429,48.7305,103800.0
2024-03-05 15:20:00,50.1,50.12,50.0,50.04,170840.0,48.7402,48.7597,48.6429,48.6818,170840.0
2024-03-05 15:30:00,50.03,50.17,49.97,50.15,394261.0,48.6721,48.8083,48.6137,48.7889,394261.0
2024-03-05 15:40:00,50.15,50.3,50.11,50.25,760621.0,48.7889,48.9348,48.7499,48.8861,760621.0
2024-03-05 15:50:00,50.25,50.32,50.06,50.09,1576248.0,48.8861,48.9542,48.7013,48.7305,1576248.0
2024-03-06 09:30:00,50.32,50.91,50.32,50.56,487863.0,48.9542,49.5282,48.9542,49.1877,487863.0
2024-03-06 09:40:00,50.55,50.93,50.49,50.91,663034.0,49.178,49.5477,49.1196,49.5282,663034.0
2024-03-06 09:50:00,50.91,50.91,50.62,50.75,146810.0,49.5282,49.5282,49.2461,49.3726,146810.0
2024-03-06 10:00:00,50.74,50.92,50.7,50.8,156052.0,49.3628,49.538,49.3239,49.4212,156052.0
2024-03-06 10:10:00,50.8,50.92,50.73,50.87,183504.0,49.4212,49.538,49.3531,49.4893,183504.0
2024-03-06 10:20:00,50.86,50.95,50.83,50.93,197063.0,49.4796,49.5671,49.4504,49.5477,197063.0
2024-03-06 10:30:00,50.93,50.95,50.8,50.94,154388.0,49.5477,49.5671,49.4212,49.5574,154388.0
2024-03-06 10:40:00,50.94,50.95,50.62,50.68,141079.0,49.5574,49.5671,49.2461,49.3045,141079.0
2024-03-06 10:50:00,50.7,50.82,50.67,50.77,93350.0,49.3239,49.4407,49.2947,49.392,93350.0
2024-03-06 11:00:00,50.76,50.83,50.73,50.81,76612.0,49.3823,49.4504,49.3531,49.4309,76612.0
2024-03-06 11:10:00,50.82,51.12,50.82,51.07,178329.0,49.4407,49.7325,49.4407,49.6839,178329.0
2024-03-06 11:20:00,51.08,51.14,50.98,50.99,231165.0,49.6936,49.752,49.5963,49.6061,231165.0
2024-03-06 11:30:00,50.99,51.02,50.81,50.85,162626.0,49.6061,49.6352,49.4309,49.4699,162626.0
2024-03-06 11:40:00,50.85,50.87,50.79,50.87,90389.0,49.4699,49.4893,49.4115,49.4893,90389.0
2024-03-06 11:50:00,50.87,50.9,50.72,50.73,146574.0,49.4893,49.5185,49.3434,49.3531,146574.0
2024-03-06 12:00:00,50.73,50.83,50.73,50.82,140591.0,49.3531,49.4504,49.3531,49.4407,140591.0
2024-03-06 12:10:00,50.82,50.93,50.81,50.85,54373.0,49.4407,49.5477,49.4309,49.4699,54373.0
2024-03-06 12:20:00,50.84,50.86,50.75,50.84,85401.0,49.4601,49.4796,49.3726,49.4601,85401.0
2024-03-06 12:30:00,50.83,50.88,50.79,50.83,156651.0,49.4504,49.499,49.4115,49.4504,156651.0
2024-03-06 12:40:00,50.84,50.84,50.69,50.71,126121.0,49.4601,49.4601,49.3142,49.3337,126121.0
2024-03-06 12:50:00,50.7,50.74,50.65,50.71,94031.0,49.3239,49.3628,49.2753,49.3337,94031.0
2024-03-06 13:00:00,50.72,50.81,50.7,50.77,77133.0,49.3434,49.4309,49.3239,49.392,77133.0
2024-03-06 13:10:00,50.76,50.78,50.72,50.73,64380.0,49.3823,49.4018,49.3434,49.3531,64380.0
2024-03-06 13:20:00,50.74,50.75,50.66,50.69,58251.0,49.3628,49.3726,49.285,49.3142,58251.0
2024-03-06 13:30:00,50.68,50.69,50.54,50.61,192193.0,49.3045,49.3142,49.1683,49.2364,192193.0
2024-03-06 13:40:00,50.61,50.68,50.52,50.55,119189.0,49.2364,49.3045,49.1488,49.178,119189.0
2024-03-06 13:50:00,50.54,50.59,50.46,50.5,105284.0,49.1683,49.2169,49.0904,49.1294,105284.0
2024-03-06 14:00:00,50.51,50.53,50.45,50.46,95731.0,49.1391,49.1585,49.0807,49.0904,95731.0
2024-03-06 14:10:00,50.46,50.48,50.38,50.46,108762.0,49.0904,49.1099,49.0126,49.0904,108762.0
2024-03-06 14:20:00,50.46,50.56,50.43,50.54,118985.0,49.0904,49.1877,49.0613,49.1683,118985.0
2024-03-06 14:30:00,50.55,50.56,50.48,50.52,91963.0,49.178,49.1877,49.1099,49.1488,91963.0
2024-03-06 14:40:00,50.52,50.58,50.44,50.51,114614.0,49.1488,49.2072,49.071,49.1391,114614.0
2024-03-06 14:50:00,50.52,50.63,50.51,50.55,112435.0,49.1488,49.2558,49.1391,49.178,112435.0
2024-03-06 15:00:00,50.55,50.6,50.5,50.58,136661.0,49.178,49.2266,49.1294,49.2072,136661.0
2024-03-06 15:10:00,50.58,50.69,50.58,50.65,133932.0,49.2072,49.3142,49.2072,49.2753,133932.0
2024-03-06 15:20:00,50.65,50.65,50.53,50.55,176777.0,49.2753,49.2753,49.1585,49.178,176777.0
2024-03-06 15:30:00,50.55,50.61,50.52,50.56,229815.0,49.178,49.2364,49.1488,49.1877,229815.0
2024-03-06 15:40:00,50.55,50.75,50.54,50.66,282895.0,49.178,49.3726,49.1683,49.285,282895.0
2024-03-06 15:50:00,50.65,50.67,50.49,50.53,1086966.0,49.2753,49.2947,49.1196,49.1585,1086966.0
2024-03-07 09:30:00,50.82,50.89,50.52,50.62,426795.0,49.4407,49.5088,49.1488,49.2461,426795.0
2024-03-07 09:40:00,50.62,50.81,50.62,50.78,130131.0,49.2461,49.4309,49.2461,49.4018,130131.0
2024-03-07 09:50:00,50.78,50.84,50.73,50.8,71430.0,49.4018,49.4601,49.3531,49.4212,71430.0
2024-03-07 10:00:00,50.8,50.84,50.69,50.83,208491.0,49.4212,49.4601,49.3142,49.4504,208491.0
2024-03-07 10:10:00,50.83,50.99,50.82,50.91,144414.0,49.4504,49.6061,49.4407,49.5282,144414.0
2024-03-07 10:20:00,50.91,50.93,50.8,50.91,121535.0,49.5282,49.5477,49.4212,49.5282,121535.0
2024-03-07 10:30:00,50.92,51.04,50.88,50.98,229269.0,49.538,49.6547,49.499,49.5963,229269.0
2024-03-07 10:40:00,50.98,51.05,50.95,50.96,74387.0,49.5963,49.6644,49.5671,49.5769,74387.0
2024-03-07 10:50:00,50.96,50.96,50.8,50.87,183858.0,49.5769,49.5769,49.4212,49.4893,183858.0
2024-03-07 11:00:00,50.87,50.88,50.67,50.67,97417.0,49.4893,49.499,49.2947,49.2947,97417.0
2024-03-07 11:10:00,50.68,50.72,50.59,50.61,132654.0,49.3045,49.3434,49.2169,49.2364,132654.0
2024-03-07 11:20:00,50.61,50.63,50.46,50.51,110977.0,49.2364,49.2558,49.0904,49.1391,110977.0
2024-03-07 11:30:00,50.52,50.53,50.42,50.43,136902.0,49.1488,49.1585,49.0515,49.0613,136902.0
2024-03-07 11:40:00,50.42,50.46,50.33,50.4,131690.0,49.0515,49.0904,48.964,49.0321,131690.0
2024-03-07 11:50:00,50.38,50.61,50.38,50.53,146003.0,49.0126,49.2364,49.0126,49.1585,146003.0
2024-03-07 12:00:00,50.53,50.59,50.49,50.58,48384.0,49.1585,49.2169,49.1196,49.2072,48384.0
2024-03-07 12:10:00,50.58,50.62,50.57,50.6,66131.0,49.2072,49.2461,49.1975,49.2266,66131.0
2024-03-07 12:20:00,50.6,50.61,50.54,50.57,97785.0,49.2266,49.2364,49.1683,49.1975,97785.0
2024-03-07 12:30:00,50.57,50.62,50.48,50.52,214231.0,49.1975,49.2461,49.1099,49.1488,214231.0
2024-03-07 12:40:00,50.53,50.67,50.49,50.6,323044.0,49.1585,49.2947,49.1196,49.2266,323044.0
2024-03-07 12:50:00,50.61,50.68,50.59,50.68,130950.0,49.2364,49.3045,49.2169,49.3045,130950.0
2024-03-07 13:00:00,50.69,50.95,50.68,50.86,203647.0,49.3142,49.5671,49.3045,49.4796,203647.0
2024-03-07 13:10:00,50.86,50.98,50.82,50.96,173306.0,49.4796,49.5963,49.4407,49.5769,173306.0
2024-03-07 13:20:00,50.95,51.0,50.86,50.88,85908.0,49.5671,49.6158,49.4796,49.499,85908.0
2024-03-07 13:30:00,50.88,50.9,50.68,50.73,84307.0,49.499,49.5185,49.3045,49.3531,84307.0
2024-03-07 13:40:00,50.73,50.86,50.7,50.78,210793.0,49.3531,49.4796,49.3239,49.4018,210793.0
2024-03-07 13:50:00,50.77,50.8,50.72,50.8,55835.0,49.392,49.4212,49.3434,49.4212,55835.0
2024-03-07 14:00:00,50.8,50.8,50.7,50.73,74612.0,49.4212,49.4212,49.3239,49.3531,74612.0
2024-03-07 14:10:00,50.73,50.75,50.68,50.73,91352.0,49.3531,49.3726,49.3045,49.3531,91352.0
2024-03-07 14:20:00,50.74,50.75,50.67,50.75,85552.0,49.3628,49.3726,49.2947,49.3726,85552.0
2024-03-07 14:30:00,50.75,50.79,50.7,50.71,89065.0,49.3726,49.4115,49.3239,49.3337,89065.0
2024-03-07 14:40:00,50.71,50.73,50.64,50.7,92346.0,49.3337,49.3531,49.2656,49.3239,92346.0
2024-03-07 14:50:00,50.7,50.82,50.69,50.82,180248.0,49.3239,49.4407,49.3142,49.4407,180248.0
2024-03-07 15:00:00,50.82,50.84,50.71,50.73,129132.0,49.4407,49.4601,49.3337,49.3531,129132.0
2024-03-07 15:10:00,50.72,50.8,50.71,50.77,137684.0,49.3434,49.4212,49.3337,49.392,137684.0
2024-03-07 15:20:00,50.77,50.81,50.69,50.8,286922.0,49.392,49.4309,49.3142,49.4212,286922.0
2024-03-07 15:30:00,50.8,50.99,50.79,50.98,221068.0,49.4212,49.6061,49.4115,49.5963,221068.0
2024-03-07 15:40:00,50.98,51.04,50.91,50.99,345542.0,49.5963,49.6547,49.5282,49.6061,345542.0
2024-03-07 15:50:00,51.0,51.0,50.75,50.77,652880.0,49.6158,49.6158,49.3726,49.392,652880.0
2024-03-08 09:30:00,50.68,50.9,50.42,50.62,226648.0,49.5688,49.7839,49.3145,49.5101,226648.0
2024-03-08 09:40:00,50.61,50.61,50.31,50.33,156131.0,49.5003,49.5003,49.2069,49.2264,156131.0
2024-03-08 09:50:00,50.36,50.42,50.17,50.36,130205.0,49.2558,49.3145,49.0699,49.2558,130205.0
2024-03-08 10:00:00,50.36,50.59,50.28,50.49,191108.0,49.2558,49.4807,49.1775,49.3829,191108.0
2024-03-08 10:10:00,50.48,50.58,50.42,50.43,140116.0,49.3731,49.471,49.3145,49.3242,140116.0
2024-03-08 10:20:00,50.42,50.55,50.38,50.44,138526.0,49.3145,49.4416,49.2753,49.334,138526.0
2024-03-08 10:30:00,50.43,50.51,50.41,50.48,122234.0,49.3242,49.4025,49.3047,49.3731,122234.0
2024-03-08 10:40:00,50.48,50.49,50.29,50.37,164660.0,49.3731,49.3829,49.1873,49.2656,164660.0
2024-03-08 10:50:00,50.36,50.42,50.31,50.36,90096.0,49.2558,49.3145,49.2069,49.2558,90096.0
2024-03-08 11:00:00,50.37,50.39,50.21,50.33,94687.0,49.2656,49.2851,49.1091,49.2264,94687.0
2024-03-08 11:10:00,50.33,50.47,50.22,50.37,222091.0,49.2264,49.3634,49.1188,49.2656,222091.0
2024-03-08 11:20:00,50.37,50.44,50.28,50.33,86862.0,49.2656,49.334,49.1775,49.2264,86862.0
2024-03-08 11:30:00,50.34,50.53,50.31,50.41,200841.0,49.2362,49.422,49.2069,49.3047,200841.0
2024-03-08 11:40:00,50.41,50.54,50.4,50.53,72559.0,49.3047,49.4318,49.2949,49.422,72559.0
2024-03-08 11:50:00,50.52,50.62,50.5,50.53,90387.0,49.4123,49.5101,49.3927,49.422,90387.0
2024-03-08 12:00:00,50.53,50.63,50.52,50.54,83010.0,49.422,49.5199,49.4123,49.4318,83010.0
2024-03-08 12:10:00,50.53,50.57,50.43,50.52,107657.0,49.422,49.4612,49.3242,49.4123,107657.0
2024-03-08 12:20:00,50.53,50.53,50.45,50.48,63506.0,49.422,49.422,49.3438,49.3731,63506.0
2024-03-08 12:30:00,50.48,50.66,50.4,50.66,103502.0,49.3731,49.5492,49.2949,49.5492,103502.0
2024-03-08 12:40:00,50.66,50.72,50.63,50.71,52974.0,49.5492,49.6079,49.5199,49.5981,52974.0
2024-03-08 12:50:00,50.72,50.76,50.56,50.68,108972.0,49.6079,49.647,49.4514,49.5688,108972.0
2024-03-08 13:00:00,50.67,50.79,50.58,50.79,118797.0,49.559,49.6763,49.471,49.6763,118797.0
2024-03-08 13:10:00,50.79,50.86,50.72,50.72,117467.0,49.6763,49.7448,49.6079,49.6079,117467.0
2024-03-08 13:20:00,50.73,50.76,50.63,50.75,67918.0,49.6177,49.647,49.5199,49.6372,67918.0
2024-03-08 13:30:00,50.75,50.75,50.5,50.51,107408.0,49.6372,49.6372,49.3927,49.4025,107408.0
2024-03-08 13:40:00,50.52,50.63,50.5,50.62,69647.0,49.4123,49.5199,49.3927,49.5101,69647.0
2024-03-08 13:50:00,50.62,50.69,50.61,50.66,81986.0,49.5101,49.5785,49.5003,49.5492,81986.0
2024-03-08 14:00:00,50.66,50.7,50.62,50.66,74310.0,49.5492,49.5883,49.5101,49.5492,74310.0
2024-03-08 14:10:00,50.66,50.76,50.66,50.76,40810.0,49.5492,49.647,49.5492,49.647,40810.0
2024-03-08 14:20:00,50.75,50.85,50.75,50.81,45778.0,49.6372,49.735,49.6372,49.6959,45778.0
2024-03-08 14:30:00,50.81,50.83,50.73,50.75,56823.0,49.6959,49.7155,49.6177,49.6372,56823.0
2024-03-08 14:40:00,50.75,50.86,50.73,50.79,73206.0,49.6372,49.7448,49.6177,49.6763,73206.0
2024-03-08 14:50:00,50.8,50.85,50.75,50.79,111904.0,49.6861,49.735,49.6372,49.6763,111904.0
2024-03-08 15:00:00,50.78,50.8,50.72,50.73,110942.0,49.6666,49.6861,49.6079,49.6177,110942.0
2024-03-08 15:10:00,50.73,50.74,50.6,50.63,159797.0,49.6177,49.6274,49.4905,49.5199,159797.0
2024-03-08 15:20:00,50.63,50.66,50.55,50.56,427752.0,49.5199,49.5492,49.4416,49.4514,427752.0
2024-03-08 15:30:00,50.55,50.6,50.37,50.38,448678.0,49.4416,49.4905,49.2656,49.2753,448678.0
2024-03-08 15:40:00,50.38,50.56,50.36,50.54,439788.0,49.2753,49.4514,49.2558,49.4318,439788.0
2024-03-08 15:50:00,50.54,50.56,50.33,50.38,735776.0,49.4318,49.4514,49.2264,49.2753,735776.0
2024-03-11 09:30:00,50.39,51.25,50.38,51.07,284364.0,49.2851,50.1263,49.2753,49.9502,284364.0
2024-03-11 09:40:00,51.04,51.19,50.99,51.03,145846.0,49.9209,50.0676,49.872,49.9111,145846.0
2024-03-11 09:50:00,51.03,51.17,51.01,51.16,103643.0,49.9111,50.048,49.8915,50.0382,103643.0
2024-03-11 10:00:00,51.16,51.32,51.11,51.22,148984.0,50.0382,50.1947,49.9893,50.0969,148984.0
2024-03-11 10:10:00,51.22,51.24,51.0,51.22,107685.0,50.0969,50.1165,49.8817,50.0969,107685.0
2024-03-11 10:20:00,51.22,51.42,51.21,51.33,202112.0,50.0969,50.2925,50.0871,50.2045,202112.0
2024-03-11 10:30:00,51.34,51.52,51.34,51.41,187990.0,50.2143,50.3903,50.2143,50.2828,187990.0
2024-03-11 10:40:00,51.41,51.42,51.27,51.33,91423.0,50.2828,50.2925,50.1458,50.2045,91423.0
2024-03-11 10:50:00,51.33,51.34,51.14,51.16,94348.0,50.2045,50.2143,50.0187,50.0382,94348.0
2024-03-11 11:00:00,51.16,51.21,51.06,51.19,233162.0,50.0382,50.0871,49.9404,50.0676,233162.0
2024-03-11 11:10:00,51.19,51.25,51.1,51.25,95923.0,50.0676,50.1263,49.9795,50.1263,95923.0
2024-03-11 11:20:00,51.24,51.31,51.23,51.26,51054.0,50.1165,50.1849,50.1067,50.136,51054.0
2024-03-11 11:30:00,51.23,51.27,51.19,51.25,92882.0,50.1067,50.1458,50.0676,50.1263,92882.0
2024-03-11 11:40:00,51.26,51.33,51.24,51.26,68347.0,50.136,50.2045,50.1165,50.136,68347.0
2024-03-11 11:50:00,51.26,51.31,51.25,51.26,51540.0,50.136,50.1849,50.1263,50.136,51540.0
2024-03-11 12:00:00,51.26,51.35,51.24,51.3,62298.0,50.136,50.2241,50.1165,50.1752,62298.0
2024-03-11 12:10:00,51.31,51.33,51.24,51.26,53386.0,50.1849,50.2045,50.1165,50.136,53386.0
2024-03-11 12:20:00,51.27,51.35,51.26,51.3,79222.0,50.1458,50.2241,50.136,50.1752,79222.0
2024-03-11 12:30:00,51.3,51.31,51.19,51.23,76449.0,50.1752,50.1849,50.0676,50.1067,76449.0
2024-03-11 12:40:00,51.23,51.3,51.21,51.3,53429.0,50.1067,50.1752,50.0871,50.1752,53429.0
2024-03-11 12:50:00,51.3,51.3,51.19,51.23,61049.0,50.1752,50.1752,50.0676,50.1067,61049.0
2024-03-11 13:00:00,51.23,51.29,51.19,51.24,79731.0,50.1067,50.1654,50.0676,50.1165,79731.0
2024-03-11 13:10:00,51.23,51.24,51.12,51.23,76123.0,50.1067,50.1165,49.9991,50.1067,76123.0
2024-03-11 13:20:00,51.23,51.28,51.21,51.27,50715.0,50.1067,50.1556,50.0871,50.1458,50715.0
2024-03-11 13:30:00,51.27,51.47,51.26,51.47,115295.0,50.1458,50.3414,50.136,50.3414,115295.0
2024-03-11 13:40:00,51.48,51.48,51.34,51.4,132648.0,50.3512,50.3512,50.2143,50.273,132648.0
2024-03-11 13:50:00,51.39,51.43,51.38,51.4,70017.0,50.2632,50.3023,50.2534,50.273,70017.0
2024-03-11 14:00:00,51.4,51.54,51.38,51.53,154608.0,50.273,50.4099,50.2534,50.4001,154608.0
2024-03-11 14:10:00,51.53,51.67,51.51,51.64,231591.0,50.4001,50.5371,50.3806,50.5077,231591.0
2024-03-11 14:20:00,51.64,51.81,51.62,51.79,149573.0,50.5077,50.674,50.4881,50.6544,149573.0
2024-03-11 14:30:00,51.79,51.91,51.67,51.85,333304.0,50.6544,50.7718,50.5371,50.7131,333304.0
2024-03-11 14:40:00,51.85,51.95,51.83,51.87,344086.0,50.7131,50.8109,50.6935,50.7327,344086.0
2024-03-11 14:50:00,51.88,51.9,51.79,51.79,169883.0,50.7424,50.762,50.6544,50.6544,169883.0
2024-03-11 15:00:00,51.78,51.82,51.72,51.81,191709.0,50.6446,50.6838,50.586,50.674,191709.0
2024-03-11 15:10:00,51.8,51.89,51.77,51.8,220408.0,50.6642,50.7522,50.6349,50.6642,220408.0
2024-03-11 15:20:00,51.8,51.85,51.73,51.82,178334.0,50.6642,50.7131,50.5957,50.6838,178334.0
2024-03-11 15:30:00,51.81,51.85,51.69,51.71,209678.0,50.674,50.7131,50.5566,50.5762,209678.0
2024-03-11 15:40:00,51.71,51.9,51.69,51.69,268625.0,50.5762,50.762,50.5566,50.5566,268625.0
2024-03-11 15:50:00,51.68,51.69,51.49,51.58,1058951.0,50.5468,50.5566,50.361,50.449,1058951.0
2024-03-12 09:30:00,51.73,51.93,51.28,51.43,143174.0,50.5957,50.7914,50.1556,50.3023,143174.0
2024-03-12 09:40:00,51.43,51.51,51.27,51.27,89599.0,50.3023,50.3806,50.1458,50.1458,89599.0
2024-03-12 09:50:00,51.27,51.29,51.01,51.08,187331.0,50.1458,50.1654,49.8915,49.96,187331.0
2024-03-12 10:00:00,51.08,51.09,50.9,51.0,160549.0,49.96,49.9698,49.7839,49.8817,160549.0
2024-03-12 10:10:00,50.99,51.21,50.76,51.16,121605.0,49.872,50.0871,49.647,50.0382,121605.0
2024-03-12 10:20:00,51.16,51.18,51.03,51.08,61676.0,50.0382,50.0578,49.9111,49.96,61676.0
2024-03-12 10:30:00,51.07,51.18,51.03,51.12,71203.0,49.9502,50.0578,49.9111,49.9991,71203.0
2024-03-12 10:40:00,51.11,51.14,51.03,51.11,61391.0,49.9893,50.0187,49.9111,49.9893,61391.0
2024-03-12 10:50:00,51.1,51.14,51.03,51.07,35893.0,49.9795,50.0187,49.9111,49.9502,35893.0
2024-03-12 11:00:00,51.06,51.09,50.99,51.05,60136.0,49.9404,49.9698,49.872,49.9306,60136.0
2024-03-12 11:10:00,51.04,51.1,51.03,51.07,48773.0,49.9209,49.9795,49.9111,49.9502,48773.0
2024-03-12 11:20:00,51.08,51.09,50.95,50.98,66453.0,49.96,49.9698,49.8328,49.8622,66453.0
2024-03-12 11:30:00,50.98,51.06,50.92,51.02,90325.0,49.8622,49.9404,49.8035,49.9013,90325.0
2024-03-12 11:40:00,51.01,51.08,50.93,51.0,86956.0,49.8915,49.96,49.8133,49.8817,86956.0
2024-03-12 11:50:00,51.0,51.12,50.97,51.08,66341.0,49.8817,49.9991,49.8524,49.96,66341.0
2024-03-12 12:00:00,51.08,51.63,51.04,51.3,1254955.0,49.96,50.4979,49.9209,50.1752,1254955.0
2024-03-12 12:10:00,51.24,51.29,51.07,51.09,151280.0,50.1165,50.1654,49.9502,49.9698,151280.0
2024-03-12 12:20:00,51.09,51.13,50.92,50.94,126204.0,49.9698,50.0089,49.8035,49.8231,126204.0
2024-03-12 12:30:00,50.94,51.11,50.91,51.11,97130.0,49.8231,49.9893,49.7937,49.9893,97130.0
2024-03-12 12:40:00,51.11,51.14,50.99,51.04,80309.0,49.9893,50.0187,49.872,49.9209,80309.0
2024-03-12 12:50:00,51.03,51.07,50.95,50.96,64194.0,49.9111,49.9502,49.8328,49.8426,64194.0
2024-03-12 13:00:00,50.96,50.96,50.82,50.84,77277.0,49.8426,49.8426,49.7057,49.7253,77277.0
2024-03-12 13:10:00,50.83,50.96,50.82,50.95,64788.0,49.7155,49.8426,49.7057,49.8328,64788.0
2024-03-12 13:20:00,50.95,51.05,50.93,50.93,69596.0,49.8328,49.9306,49.8133,49.8133,69596.0
2024-03-12 13:30:00,50.93,50.95,50.87,50.87,79468.0,49.8133,49.8328,49.7546,49.7546,79468.0
2024-03-12 13:40:00,50.87,50.89,50.81,50.83,75597.0,49.7546,49.7742,49.6959,49.7155,75597.0
2024-03-12 13:50:00,50.83,50.9,50.79,50.88,56517.0,49.7155,49.7839,49.6763,49.7644,56517.0
2024-03-12 14:00:00,50.89,50.89,50.71,50.72,77191.0,49.7742,49.7742,49.5981,49.6079,77191.0
2024-03-12 14:10:00,50.72,50.78,50.68,50.77,104036.0,49.6079,49.6666,49.5688,49.6568,104036.0
2024-03-12 14:20:00,50.77,50.91,50.77,50.89,59405.0,49.6568,49.7937,49.6568,49.7742,59405.0
2024-03-12 14:30:00,50.89,50.95,50.83,50.94,105227.0,49.7742,49.8328,49.7155,49.8231,105227.0
2024-03-12 14:40:00,50.94,50.96,50.84,50.89,76457.0,49.8231,49.8426,49.7253,49.7742,76457.0
2024-03-12 14:50:00,50.89,50.93,50.82,50.87,86490.0,49.7742,49.8133,49.7057,49.7546,86490.0
2024-03-12 15:00:00,50.87,50.9,50.82,50.84,86996.0,49.7546,49.7839,49.7057,49.7253,86996.0
2024-03-12 15:10:00,50.84,50.88,50.8,50.88,97295.0,49.7253,49.7644,49.6861,49.7644,97295.0
2024-03-12 15:20:00,50.88,50.9,50.85,50.88,101013.0,49.7644,49.7839,49.735,49.7644,101013.0
2024-03-12 15:30:00,50.89,50.97,50.82,50.96,176797.0,49.7742,49.8524,49.7057,49.8426,176797.0
2024-03-12 15:40:00,50.96,51.01,50.77,50.98,236203.0,49.8426,49.8915,49.6568,49.8622,236203.0
2024-03-12 15:50:00,50.98,50.98,50.83,50.92,704460.0,49.8622,49.8622,49.7155,49.8035,704460.0
2024-03-13 09:30:00,51.13,51.74,51.09,51.74,157173.0,50.0089,50.6055,49.9698,50.6055,157173.0
2024-03-13 09:40:00,51.75,51.77,51.51,51.61,112164.0,50.6153,50.6349,50.3806,50.4784,112164.0
2024-03-13 09:50:00,51.58,51.64,51.53,51.6,70618.0,50.449,50.5077,50.4001,50.4686,70618.0
2024-03-13 10:00:00,51.6,51.89,51.6,51.76,138453.0,50.4686,50.7522,50.4686,50.6251,138453.0
2024-03-13 10:10:00,51.74,51.95,51.7,51.76,108165.0,50.6055,50.8109,50.5664,50.6251,108165.0
2024-03-13 10:20:00,51.76,51.95,51.76,51.91,115758.0,50.6251,50.8109,50.6251,50.7718,115758.0
2024-03-13 10:30:00,51.92,51.95,51.88,51.91,46356.0,50.7816,50.8109,50.7424,50.7718,46356.0
2024-03-13 10:40:00,51.91,51.99,51.87,51.98,115541.0,50.7718,50.85,50.7327,50.8403,115541.0
2024-03-13 10:50:00,51.98,52.14,51.98,52.13,241203.0,50.8403,50.9967,50.8403,50.987,241203.0
2024-03-13 11:00:00,52.13,52.23,52.05,52.18,167409.0,50.987,51.0848,50.9087,51.0359,167409.0
2024-03-13 11:10:00,52.18,52.37,52.14,52.33,154464.0,51.0359,51.2217,50.9967,51.1826,154464.0
2024-03-13 11:20:00,52.33,52.4,52.14,52.28,258924.0,51.1826,51.251,50.9967,51.1337,258924.0
2024-03-13 11:30:00,52.28,52.38,52.24,52.32,105893.0,51.1337,51.2315,51.0946,51.1728,105893.0
2024-03-13 11:40:00,52.34,52.35,52.14,52.2,82697.0,51.1924,51.2021,50.9967,51.0554,82697.0
2024-03-13 11:50:00,52.2,52.31,52.13,52.15,174996.0,51.0554,51.163,50.987,51.0065,174996.0
2024-03-13 12:00:00,52.15,52.26,52.14,52.19,61906.0,51.0065,51.1141,50.9967,51.0456,61906.0
2024-03-13 12:10:00,52.19,52.26,52.16,52.26,76709.0,51.0456,51.1141,51.0163,51.1141,76709.0
2024-03-13 12:20:00,52.26,52.32,52.18,52.32,74459.0,51.1141,51.1728,51.0359,51.1728,74459.0
2024-03-13 12:30:00,52.32,52.32,52.16,52.23,90122.0,51.1728,51.1728,51.0163,51.0848,90122.0
2024-03-13 12:40:00,52.23,52.31,52.23,52.28,55540.0,51.0848,51.163,51.0848,51.1337,55540.0
2024-03-13 12:50:00,52.28,52.28,52.18,52.22,58166.0,51.1337,51.1337,51.0359,51.075,58166.0
2024-03-13 13:00:00,52.21,52.34,52.18,52.33,91448.0,51.0652,51.1924,51.0359,51.1826,91448.0
2024-03-13 13:10:00,52.33,52.49,52.31,52.36,216502.0,51.1826,51.3391,51.163,51.2119,216502.0
2024-03-13 13:20:00,52.35,52.47,52.32,52.44,79621.0,51.2021,51.3195,51.1728,51.2902,79621.0
2024-03-13 13:30:00,52.43,52.48,52.36,52.38,77035.0,51.2804,51.3293,51.2119,51.2315,77035.0
2024-03-13 13:40:00,52.37,52.47,52.37,52.45,81859.0,51.2217,51.3195,51.2217,51.2999,81859.0
2024-03-13 13:50:00,52.44,52.48,52.42,52.44,64600.0,51.2902,51.3293,51.2706,51.2902,64600.0
2024-03-13 14:00:00,52.43,52.43,52.31,52.37,84599.0,51.2804,51.2804,51.163,51.2217,84599.0
2024-03-13 14:10:00,52.37,52.37,52.33,52.35,65115.0,51.2217,51.2217,51.1826,51.2021,65115.0
2024-03-13 14:20:00,52.36,52.36,52.28,52.36,83229.0,51.2119,51.2119,51.1337,51.2119,83229.0
2024-03-13 14:30:00,52.37,52.39,52.33,52.34,72551.0,51.2217,51.2413,51.1826,51.1924,72551.0
2024-03-13 14:40:00,52.34,52.34,52.29,52.31,78167.0,51.1924,51.1924,51.1435,51.163,78167.0
2024-03-13 14:50:00,52.32,52.35,52.29,52.34,83141.0,51.1728,51.2021,51.1435,51.1924,83141.0
2024-03-13 15:00:00,52.33,52.47,52.3,52.46,314775.0,51.1826,51.3195,51.1532,51.3097,314775.0
2024-03-13 15:10:00,52.46,52.5,52.39,52.47,178377.0,51.3097,51.3489,51.2413,51.3195,178377.0
2024-03-13 15:20:00,52.47,52.47,52.14,52.2,226541.0,51.3195,51.3195,50.9967,51.0554,226541.0
2024-03-13 15:30:00,52.21,52.42,52.14,52.37,278563.0,51.0652,51.2706,50.9967,51.2217,278563.0
2024-03-13 15:40:00,52.37,52.48,52.29,52.41,492776.0,51.2217,51.3293,51.1435,51.2608,492776.0
2024-03-13 15:50:00,52.41,52.5,52.34,52.42,1398515.0,51.2608,51.3489,51.1924,51.2706,1398515.0
2024-03-14 09:30:00,52.49,52.82,52.45,52.66,168679.0,51.3391,51.6618,51.2999,51.5053,168679.0
2024-03-14 09:40:00,52.66,52.75,52.5,52.57,234610.0,51.5053,51.5934,51.3489,51.4173,234610.0
2024-03-14 09:50:00,52.57,52.62,52.44,52.5,144830.0,51.4173,51.4662,51.2902,51.3489,144830.0
2024-03-14 10:00:00,52.5,52.66,52.49,52.62,129850.0,51.3489,51.5053,51.3391,51.4662,129850.0
2024-03-14 10:10:00,52.62,52.62,52.5,52.6,134477.0,51.4662,51.4662,51.3489,51.4467,134477.0
2024-03-14 10:20:00,52.61,52.68,52.58,52.58,107491.0,51.4564,51.5249,51.4271,51.4271,107491.0
2024-03-14 10:30:00,52.58,52.74,52.54,52.55,151842.0,51.4271,51.5836,51.388,51.3978,151842.0
2024-03-14 10:40:00,52.55,52.61,52.5,52.58,122638.0,51.3978,51.4564,51.3489,51.4271,122638.0
2024-03-14 10:50:00,52.57,52.59,52.43,52.44,176833.0,51.4173,51.4369,51.2804,51.2902,176833.0
2024-03-14 11:00:00,52.44,52.53,52.41,52.42,150258.0,51.2902,51.3782,51.2608,51.2706,150258.0
2024-03-14 11:10:00,52.43,52.45,52.34,52.4,99999.0,51.2804,51.2999,51.1924,51.251,99999.0
2024-03-14 11:20:00,52.4,52.41,52.25,52.33,102475.0,51.251,51.2608,51.1043,51.1826,102475.0
2024-03-14 11:30:00,52.32,52.32,52.09,52.22,108858.0,51.1728,51.1728,50.9478,51.075,108858.0
2024-03-14 11:40:00,52.22,52.25,52.11,52.12,65212.0,51.075,51.1043,50.9674,50.9772,65212.0
2024-03-14 11:50:00,52.12,52.19,52.06,52.19,94991.0,50.9772,51.0456,50.9185,51.0456,94991.0
2024-03-14 12:00:00,52.19,52.2,52.03,52.09,90195.0,51.0456,51.0554,50.8892,50.9478,90195.0
2024-03-14 12:10:00,52.09,52.1,51.97,51.99,95223.0,50.9478,50.9576,50.8305,50.85,95223.0
2024-03-14 12:20:00,51.99,52.18,51.97,52.16,66373.0,50.85,51.0359,50.8305,51.0163,66373.0
2024-03-14 12:30:00,52.16,52.23,52.14,52.16,55724.0,51.0163,51.0848,50.9967,51.0163,55724.0
2024-03-14 12:40:00,52.16,52.26,52.14,52.26,59263.0,51.0163,51.1141,50.9967,51.1141,59263.0
2024-03-14 12:50:00,52.26,52.28,52.2,52.25,55346.0,51.1141,51.1337,51.0554,51.1043,55346.0
2024-03-14 13:00:00,52.24,52.32,52.23,52.3,81050.0,51.0946,51.1728,51.0848,51.1532,81050.0
2024-03-14 13:10:00,52.3,52.33,52.22,52.23,91604.0,51.1532,51.1826,51.075,51.0848,91604.0
2024-03-14 13:20:00,52.23,52.24,52.08,52.09,51625.0,51.0848,51.0946,50.9381,50.9478,51625.0
2024-03-14 13:30:00,52.09,52.16,52.03,52.16,65528.0,50.9478,51.0163,50.8892,51.0163,65528.0
2024-03-14 13:40:00,52.16,52.27,52.15,52.26,62867.0,51.0163,51.1239,51.0065,51.1141,62867.0
2024-03-14 13:50:00,52.26,52.26,52.18,52.2,55684.0,51.1141,51.1141,51.0359,51.0554,55684.0
2024-03-14 14:00:00,52.2,52.37,52.17,52.37,64595.0,51.0554,51.2217,51.0261,51.2217,64595.0
2024-03-14 14:10:00,52.37,52.41,52.3,52.41,63218.0,51.2217,51.2608,51.1532,51.2608,63218.0
2024-03-14 14:20:00,52.41,52.43,52.33,52.35,69479.0,51.2608,51.2804,51.1826,51.2021,69479.0
2024-03-14 14:30:00,52.35,52.4,52.3,52.32,78284.0,51.2021,51.251,51.1532,51.1728,78284.0
2024-03-14 14:40:00,52.31,52.39,52.31,52.35,67335.0,51.163,51.2413,51.163,51.2021,67335.0
2024-03-14 14:50:00,52.35,52.38,52.32,52.35,97688.0,51.2021,51.2315,51.1728,51.2021,97688.0
2024-03-14 15:00:00,52.34,52.35,52.2,52.22,88410.0,51.1924,51.2021,51.0554,51.075,88410.0
2024-03-14 15:10:00,52.21,52.28,52.11,52.15,116508.0,51.0652,51.1337,50.9674,51.0065,116508.0
2024-03-14 15:20:00,52.16,52.24,52.14,52.19,97713.0,51.0163,51.0946,50.9967,51.0456,97713.0
2024-03-14 15:30:00,52.18,52.19,52.06,52.09,137382.0,51.0359,51.0456,50.9185,50.9478,137382.0
2024-03-14 15:40:00,52.09,52.13,52.01,52.12,267552.0,50.9478,50.987,50.8696,50.9772,267552.0
2024-03-14 15:50:00,52.11,52.28,52.04,52.27,580627.0,50.9674,51.1337,50.8989,51.1239,580627.0
2024-03-15 09:30:00,51.97,52.7,51.97,52.6,496766.0,50.8305,51.5445,50.8305,51.4467,496766.0
2024-03-15 09:40:00,52.59,52.65,52.21,52.27,166898.0,51.4369,51.4956,51.0652,51.1239,166898.0
2024-03-15 09:50:00,52.3,52.38,52.21,52.29,89363.0,51.1532,51.2315,51.0652,51.1435,89363.0
2024-03-15 10:00:00,52.3,52.41,52.26,52.37,81044.0,51.1532,51.2608,51.1141,51.2217,81044.0
2024-03-15 10:10:00,52.37,52.58,52.36,52.41,103980.0,51.2217,51.4271,51.2119,51.2608,103980.0
2024-03-15 10:20:00,52.41,52.42,52.31,52.32,73046.0,51.2608,51.2706,51.163,51.1728,73046.0
2024-03-15 10:30:00,52.32,52.37,52.26,52.3,64682.0,51.1728,51.2217,51.1141,51.1532,64682.0
2024-03-15 10:40:00,52.3,52.35,52.25,52.35,77667.0,51.1532,51.2021,51.1043,51.2021,77667.0
2024-03-15 10:50:00,52.34,52.49,52.31,52.48,54315.0,51.1924,51.3391,51.163,51.3293,54315.0
2024-03-15 11:00:00,52.49,52.59,52.48,52.56,61453.0,51.3391,51.4369,51.3293,51.4075,61453.0
2024-03-15 11:10:00,52.57,52.61,52.35,52.38,143352.0,51.4173,51.4564,51.2021,51.2315,143352.0
2024-03-15 11:20:00,52.38,52.42,52.25,52.33,86446.0,51.2315,51.2706,51.1043,51.1826,86446.0
2024-03-15 11:30:00,52.33,52.33,52.14,52.16,67983.0,51.1826,51.1826,50.9967,51.0163,67983.0
2024-03-15 11:40:00,52.16,52.23,52.05,52.05,46098.0,51.0163,51.0848,50.9087,50.9087,46098.0
2024-03-15 11:50:00,52.07,52.17,52.06,52.12,69375.0,50.9283,51.0261,50.9185,50.9772,69375.0
2024-03-15 12:00:00,52.12,52.12,51.98,52.05,63719.0,50.9772,50.9772,50.8403,50.9087,63719.0
2024-03-15 12:10:00,52.04,52.05,51.95,51.96,82586.0,50.8989,50.9087,50.8109,50.8207,82586.0
2024-03-15 12:20:00,51.96,52.06,51.95,51.98,105468.0,50.8207,50.9185,50.8109,50.8403,105468.0
2024-03-15 12:30:00,51.98,52.19,51.98,52.08,137817.0,50.8403,51.0456,50.8403,50.9381,137817.0
2024-03-15 12:40:00,52.09,52.13,52.06,52.07,49818.0,50.9478,50.987,50.9185,50.9283,49818.0
2024-03-15 12:50:00,52.08,52.09,52.03,52.04,50232.0,50.9381,50.9478,50.8892,50.8989,50232.0
2024-03-15 13:00:00,52.04,52.05,51.97,52.01,48870.0,50.8989,50.9087,50.8305,50.8696,48870.0
2024-03-15 13:10:00,52.01,52.1,52.0,52.07,74090.0,50.8696,50.9576,50.8598,50.9283,74090.0
2024-03-15 13:20:00,52.08,52.13,52.02,52.03,57432.0,50.9381,50.987,50.8794,50.8892,57432.0
2024-03-15 13:30:00,52.02,52.08,51.9,51.92,145827.0,50.8794,50.9381,50.762,50.7816,145827.0
2024-03-15 13:40:00,51.92,52.01,51.92,51.97,69126.0,50.7816,50.8696,50.7816,50.8305,69126.0
2024-03-15 13:50:00,51.97,52.03,51.92,52.02,46670.0,50.8305,50.8892,50.7816,50.8794,46670.0
2024-03-15 14:00:00,52.03,52.04,51.95,51.98,60456.0,50.8892,50.8989,50.8109,50.8403,60456.0
2024-03-15 14:10:00,51.98,52.08,51.95,51.98,133381.0,50.8403,50.9381,50.8109,50.8403,133381.0
2024-03-15 14:20:00,51.98,52.01,51.9,51.91,88352.0,50.8403,50.8696,50.762,50.7718,88352.0
2024-03-15 14:30:00,51.91,52.07,51.88,52.07,72183.0,50.7718,50.9283,50.7424,50.9283,72183.0
2024-03-15 14:40:00,52.06,52.15,52.06,52.13,64851.0,50.9185,51.0065,50.9185,50.987,64851.0
2024-03-15 14:50:00,52.13,52.17,52.08,52.11,86454.0,50.987,51.0261,50.9381,50.9674,86454.0
2024-03-15 15:00:00,52.1,52.15,52.04,52.14,113255.0,50.9576,51.0065,50.8989,50.9967,113255.0
2024-03-15 15:10:00,52.15,52.17,52.07,52.09,128742.0,51.0065,51.0261,50.9283,50.9478,128742.0
2024-03-15 15:20:00,52.09,52.31,52.08,52.28,105221.0,50.9478,51.163,50.9381,51.1337,105221.0
2024-03-15 15:30:00,52.28,52.31,52.19,52.21,100083.0,51.1337,51.163,51.0456,51.0652,100083.0
2024-03-15 15:40:00,52.2,52.22,52.05,52.07,150041.0,51.0554,51.075,50.9087,50.9283,150041.0
2024-03-15 15:50:00,52.09,52.3,51.96,52.21,738022.0,50.9478,51.1532,50.8207,51.0652,738022.0
2024-03-18 09:30:00,52.19,52.4,51.98,51.98,191912.0,51.0456,51.251,50.8403,50.8403,191912.0
2024-03-18 09:40:00,51.98,52.03,51.8,52.02,114909.0,50.8403,50.8892,50.6642,50.8794,114909.0
2024-03-18 09:50:00,52.03,52.19,52.01,52.12,57429.0,50.8892,51.0456,50.8696,50.9772,57429.0
2024-03-18 10:00:00,52.13,52.19,52.01,52.09,89671.0,50.987,51.0456,50.8696,50.9478,89671.0
2024-03-18 10:10:00,52.08,52.25,52.08,52.2,89097.0,50.9381,51.1043,50.9381,51.0554,89097.0
2024-03-18 10:20:00,52.21,52.32,52.18,52.19,76295.0,51.0652,51.1728,51.0359,51.0456,76295.0
2024-03-18 10:30:00,52.18,52.21,52.06,52.09,63597.0,51.0359,51.0652,50.9185,50.9478,63597.0
2024-03-18 10:40:00,52.09,52.09,51.99,52.07,129737.0,50.9478,50.9478,50.85,50.9283,129737.0
2024-03-18 10:50:00,52.07,52.08,51.97,52.07,90665.0,50.9283,50.9381,50.8305,50.9283,90665.0
2024-03-18 11:00:00,52.07,52.07,52.0,52.01,62894.0,50.9283,50.9283,50.8598,50.8696,62894.0
2024-03-18 11:10:00,52.01,52.06,51.98,52.0,56071.0,50.8696,50.9185,50.8403,50.8598,56071.0
2024-03-18 11:20:00,52.0,52.07,51.99,52.05,56900.0,50.8598,50.9283,50.85,50.9087,56900.0
2024-03-18 11:30:00,52.05,52.09,52.0,52.05,81519.0,50.9087,50.9478,50.8598,50.9087,81519.0
2024-03-18 11:40:00,52.04,52.05,51.94,51.95,75038.0,50.8989,50.9087,50.8011,50.8109,75038.0
2024-03-18 11:50:00,51.95,52.02,51.94,52.0,50651.0,50.8109,50.8794,50.8011,50.8598,50651.0
2024-03-18 12:00:00,51.99,51.99,51.85,51.94,51172.0,50.85,50.85,50.7131,50.8011,51172.0
2024-03-18 12:10:00,51.93,52.17,51.93,52.16,68616.0,50.7914,51.0261,50.7914,51.0163,68616.0
2024-03-18 12:20:00,52.16,52.19,52.1,52.19,60479.0,51.0163,51.0456,50.9576,51.0456,60479.0
2024-03-18 12:30:00,52.18,52.2,52.09,52.15,56224.0,51.0359,51.0554,50.9478,51.0065,56224.0
2024-03-18 12:40:00,52.15,52.19,52.13,52.18,35317.0,51.0065,51.0456,50.987,51.0359,35317.0
2024-03-18 12:50:00,52.18,52.19,52.11,52.16,39217.0,51.0359,51.0456,50.9674,51.0163,39217.0
2024-03-18 13:00:00,52.17,52.2,52.05,52.1,59508.0,51.0261,51.0554,50.9087,50.9576,59508.0
2024-03-18 13:10:00,52.1,52.15,52.08,52.11,46593.0,50.9576,51.0065,50.9381,50.9674,46593.0
2024-03-18 13:20:00,52.11,52.11,52.06,52.11,48860.0,50.9674,50.9674,50.9185,50.9674,48860.0
2024-03-18 13:30:00,52.11,52.11,52.05,52.07,60606.0,50.9674,50.9674,50.9087,50.9283,60606.0
2024-03-18 13:40:00,52.07,52.07,51.99,52.07,48833.0,50.9283,50.9283,50.85,50.9283,48833.0
2024-03-18 13:50:00,52.07,52.07,51.97,52.02,145063.0,50.9283,50.9283,50.8305,50.8794,145063.0
2024-03-18 14:00:00,52.01,52.03,51.98,52.01,67680.0,50.8696,50.8892,50.8403,50.8696,67680.0
2024-03-18 14:10:00,52.02,52.02,51.89,51.96,80903.0,50.8794,50.8794,50.7522,50.8207,80903.0
2024-03-18 14:20:00,51.97,52.03,51.92,52.02,91653.0,50.8305,50.8892,50.7816,50.8794,91653.0
2024-03-18 14:30:00,52.02,52.1,51.99,52.04,84746.0,50.8794,50.9576,50.85,50.8989,84746.0
2024-03-18 14:40:00,52.04,52.05,51.96,52.0,63072.0,50.8989,50.9087,50.8207,50.8598,63072.0
2024-03-18 14:50:00,52.0,52.0,51.88,51.9,64787.0,50.8598,50.8598,50.7424,50.762,64787.0
2024-03-18 15:00:00,51.9,51.94,51.87,51.9,78283.0,50.762,50.8011,50.7327,50.762,78283.0
2024-03-18 15:10:00,51.89,51.91,51.84,51.88,101132.0,50.7522,50.7718,50.7033,50.7424,101132.0
2024-03-18 15:20:00,51.88,51.91,51.84,51.85,110083.0,50.7424,50.7718,50.7033,50.7131,110083.0
2024-03-18 15:30:00,51.86,51.86,51.74,51.77,167328.0,50.7229,50.7229,50.6055,50.6349,167328.0
2024-03-18 15:40:00,51.77,51.77,51.59,51.64,231447.0,50.6349,50.6349,50.4588,50.5077,231447.0
2024-03-18 15:50:00,51.63,51.63,51.32,51.34,909054.0,50.4979,50.4979,50.1947,50.2143,909054.0
2024-03-19 09:30:00,51.86,52.46,51.46,52.19,388885.0,50.7229,51.3097,50.3317,51.0456,388885.0
2024-03-19 09:40:00,52.22,52.22,51.88,51.95,202244.0,51.075,51.075,50.7424,50.8109,202244.0
2024-03-19 09:50:00,51.93,51.95,51.51,51.57,117932.0,50.7914,50.8109,50.3806,50.4392,117932.0
2024-03-19 10:00:00,51.57,51.61,51.44,51.53,111324.0,50.4392,50.4784,50.3121,50.4001,111324.0
2024-03-19 10:10:00,51.55,51.59,51.43,51.56,97752.0,50.4197,50.4588,50.3023,50.4295,97752.0
2024-03-19 10:20:00,51.57,51.57,51.33,51.41,129738.0,50.4392,50.4392,50.2045,50.2828,129738.0
2024-03-19 10:30:00,51.4,51.44,51.25,51.31,90798.0,50.273,50.3121,50.1263,50.1849,90798.0
2024-03-19 10:40:00,51.33,51.45,51.27,51.44,92912.0,50.2045,50.3219,50.1458,50.3121,92912.0
2024-03-19 10:50:00,51.44,51.71,51.43,51.64,89329.0,50.3121,50.5762,50.3023,50.5077,89329.0
2024-03-19 11:00:00,51.63,51.64,51.54,51.64,48242.0,50.4979,50.5077,50.4099,50.5077,48242.0
2024-03-19 11:10:00,51.64,51.71,51.6,51.6,81768.0,50.5077,50.5762,50.4686,50.4686,81768.0
2024-03-19 11:20:00,51.61,51.65,51.59,51.59,55732.0,50.4784,50.5175,50.4588,50.4588,55732.0
2024-03-19 11:30:00,51.59,51.68,51.57,51.6,151242.0,50.4588,50.5468,50.4392,50.4686,151242.0
2024-03-19 11:40:00,51.61,51.62,51.54,51.59,43153.0,50.4784,50.4881,50.4099,50.4588,43153.0
2024-03-19 11:50:00,51.58,51.59,51.47,51.52,37342.0,50.449,50.4588,50.3414,50.3903,37342.0
2024-03-19 12:00:00,51.51,51.52,51.46,51.48,76846.0,50.3806,50.3903,50.3317,50.3512,76846.0
2024-03-19 12:10:00,51.49,51.71,51.49,51.66,186161.0,50.361,50.5762,50.361,50.5273,186161.0
2024-03-19 12:20:00,51.67,51.79,51.62,51.75,93860.0,50.5371,50.6544,50.4881,50.6153,93860.0
2024-03-19 12:30:00,51.75,51.9,51.75,51.84,135951.0,50.6153,50.762,50.6153,50.7033,135951.0
2024-03-19 12:40:00,51.84,51.89,51.8,51.89,35687.0,50.7033,50.7522,50.6642,50.7522,35687.0
2024-03-19 12:50:00,51.89,51.94,51.84,51.91,34739.0,50.7522,50.8011,50.7033,50.7718,34739.0
2024-03-19 13:00:00,51.91,51.92,51.82,51.88,53241.0,50.7718,50.7816,50.6838,50.7424,53241.0
2024-03-19 13:10:00,51.88,51.91,51.84,51.85,37772.0,50.7424,50.7718,50.7033,50.7131,37772.0
2024-03-19 13:20:00,51.85,51.9,51.82,51.9,33639.0,50.7131,50.762,50.6838,50.762,33639.0
2024-03-19 13:30:00,51.91,51.99,51.88,51.97,58996.0,50.7718,50.85,50.7424,50.8305,58996.0
2024-03-19 13:40:00,51.98,52.01,51.89,51.95,55286.0,50.8403,50.8696,50.7522,50.8109,55286.0
2024-03-19 13:50:00,51.95,51.96,51.89,51.96,55013.0,50.8109,50.8207,50.7522,50.8207,55013.0
2024-03-19 14:00:00,51.95,51.98,51.89,51.91,124723.0,50.8109,50.8403,50.7522,50.7718,124723.0
2024-03-19 14:10:00,51.91,51.94,51.89,51.93,69909.0,50.7718,50.8011,50.7522,50.7914,69909.0
2024-03-19 14:20:00,51.93,52.01,51.9,51.98,37061.0,50.7914,50.8696,50.762,50.8403,37061.0
2024-03-19 14:30:00,51.98,51.99,51.93,51.95,36388.0,50.8403,50.85,50.7914,50.8109,36388.0
2024-03-19 14:40:00,51.95,52.06,51.91,52.05,75213.0,50.8109,50.9185,50.7718,50.9087,75213.0
2024-03-19 14:50:00,52.05,52.06,51.94,52.01,88481.0,50.9087,50.9185,50.8011,50.8696,88481.0
2024-03-19 15:00:00,52.01,52.06,51.95,52.05,114770.0,50.8696,50.9185,50.8109,50.9087,114770.0
2024-03-19 15:10:00,52.05,52.09,51.99,52.02,76532.0,50.9087,50.9478,50.85,50.8794,76532.0
2024-03-19 15:20:00,52.01,52.05,51.99,52.02,84772.0,50.8696,50.9087,50.85,50.8794,84772.0
2024-03-19 15:30:00,52.02,52.05,51.94,51.95,142114.0,50.8794,50.9087,50.8011,50.8109,142114.0
2024-03-19 15:40:00,51.95,52.03,51.93,51.98,166587.0,50.8109,50.8892,50.7914,50.8403,166587.0
2024-03-19 15:50:00,51.97,51.97,51.79,51.82,560283.0,50.8305,50.8305,50.6544,50.6838,560283.0
2024-03-20 09:30:00,51.84,52.0,51.66,51.75,136008.0,50.7033,50.8598,50.5273,50.6153,136008.0
2024-03-20 09:40:00,51.75,51.88,51.75,51.85,137348.0,50.6153,50.7424,50.6153,50.7131,137348.0
2024-03-20 09:50:00,51.84,51.89,51.69,51.74,81566.0,50.7033,50.7522,50.5566,50.6055,81566.0
2024-03-20 10:00:00,51.73,51.85,51.7,51.74,128387.0,50.5957,50.7131,50.5664,50.6055,128387.0
2024-03-20 10:10:00,51.72,51.77,51.67,51.75,77086.0,50.586,50.6349,50.5371,50.6153,77086.0
2024-03-20 10:20:00,51.74,52.05,51.69,52.05,164444.0,50.6055,50.9087,50.5566,50.9087,164444.0
2024-03-20 10:30:00,52.08,52.17,52.04,52.1,121986.0,50.9381,51.0261,50.8989,50.9576,121986.0
2024-03-20 10:40:00,52.1,52.1,51.87,51.88,54325.0,50.9576,50.9576,50.7327,50.7424,54325.0
2024-03-20 10:50:00,51.88,51.9,51.81,51.86,63764.0,50.7424,50.762,50.674,50.7229,63764.0
2024-03-20 11:00:00,51.87,51.97,51.7,51.76,112556.0,50.7327,50.8305,50.5664,50.6251,112556.0
2024-03-20 11:10:00,51.76,51.83,51.65,51.66,63233.0,50.6251,50.6935,50.5175,50.5273,63233.0
2024-03-20 11:20:00,51.66,51.75,51.65,51.7,55543.0,50.5273,50.6153,50.5175,50.5664,55543.0
2024-03-20 11:30:00,51.7,51.78,51.65,51.75,50800.0,50.5664,50.6446,50.5175,50.6153,50800.0
2024-03-20 11:40:00,51.75,51.78,51.6,51.69,67259.0,50.6153,50.6446,50.4686,50.5566,67259.0
2024-03-20 11:50:00,51.69,51.71,51.63,51.68,50977.0,50.5566,50.5762,50.4979,50.5468,50977.0
2024-03-20 12:00:00,51.68,51.85,51.66,51.85,44201.0,50.5468,50.7131,50.5273,50.7131,44201.0
2024-03-20 12:10:00,51.85,51.86,51.76,51.78,36407.0,50.7131,50.7229,50.6251,50.6446,36407.0
2024-03-20 12:20:00,51.79,51.81,51.75,51.79,51740.0,50.6544,50.674,50.6153,50.6544,51740.0
2024-03-20 12:30:00,51.79,51.84,51.72,51.8,34643.0,50.6544,50.7033,50.586,50.6642,34643.0
2024-03-20 12:40:00,51.79,51.84,51.78,51.84,45853.0,50.6544,50.7033,50.6446,50.7033,45853.0
2024-03-20 12:50:00,51.84,51.92,51.83,51.9,53278.0,50.7033,50.7816,50.6935,50.762,53278.0
2024-03-20 13:00:00,51.89,51.89,51.71,51.72,49529.0,50.7522,50.7522,50.5762,50.586,49529.0
2024-03-20 13:10:00,51.71,51.75,51.69,51.73,31079.0,50.5762,50.6153,50.5566,50.5957,31079.0
2024-03-20 13:20:00,51.73,51.77,51.72,51.76,37268.0,50.5957,50.6349,50.586,50.6251,37268.0
2024-03-20 13:30:00,51.76,51.8,51.75,51.77,41329.0,50.6251,50.6642,50.6153,50.6349,41329.0
2024-03-20 13:40:00,51.77,51.81,51.74,51.8,36873.0,50.6349,50.674,50.6055,50.6642,36873.0
2024-03-20 13:50:00,51.8,51.83,51.78,51.82,29767.0,50.6642,50.6935,50.6446,50.6838,29767.0
2024-03-20 14:00:00,51.82,52.06,51.81,51.93,110644.0,50.6838,50.9185,50.674,50.7914,110644.0
2024-03-20 14:10:00,51.95,51.99,51.83,51.85,55985.0,50.8109,50.85,50.6935,50.7131,55985.0
2024-03-20 14:20:00,51.86,51.96,51.84,51.96,37869.0,50.7229,50.8207,50.7033,50.8207,37869.0
2024-03-20 14:30:00,51.97,51.99,51.79,51.97,78510.0,50.8305,50.85,50.6544,50.8305,78510.0
2024-03-20 14:40:00,51.97,52.27,51.93,52.26,72667.0,50.8305,51.1239,50.7914,51.1141,72667.0
2024-03-20 14:50:00,52.25,52.25,52.07,52.07,75763.0,51.1043,51.1043,50.9283,50.9283,75763.0
2024-03-20 15:00:00,52.08,52.1,51.99,52.08,83985.0,50.9381,50.9576,50.85,50.9381,83985.0
2024-03-20 15:10:00,52.07,52.13,52.03,52.1,101413.0,50.9283,50.987,50.8892,50.9576,101413.0
2024-03-20 15:20:00,52.1,52.12,52.0,52.03,88517.0,50.9576,50.9772,50.8598,50.8892,88517.0
2024-03-20 15:30:00,52.04,52.09,51.88,51.89,122542.0,50.8989,50.9478,50.7424,50.7522,122542.0
2024-03-20 15:40:00,51.9,52.02,51.89,51.94,222716.0,50.762,50.8794,50.7522,50.8011,222716.0
2024-03-20 15:50:00,51.93,52.05,51.87,51.97,597979.0,50.7914,50.9087,50.7327,50.8305,597979.0
2024-03-21 09:30:00,51.84,51.97,51.68,51.9,133521.0,50.7033,50.8305,50.5468,50.762,133521.0
2024-03-21 09:40:00,51.91,52.16,51.89,52.04,81143.0,50.7718,51.0163,50.7522,50.8989,81143.0
2024-03-21 09:50:00,52.06,52.2,52.05,52.2,96899.0,50.9185,51.0554,50.9087,51.0554,96899.0
2024-03-21 10:00:00,52.19,52.2,51.97,52.03,123706.0,51.0456,51.0554,50.8305,50.8892,123706.0
2024-03-21 10:10:00,52.04,52.36,52.04,52.29,115694.0,50.8989,51.2119,50.8989,51.1435,115694.0
2024-03-21 10:20:00,52.28,52.3,52.14,52.15,67066.0,51.1337,51.1532,50.9967,51.0065,67066.0
2024-03-21 10:30:00,52.15,52.17,52.04,52.15,111767.0,51.0065,51.0261,50.8989,51.0065,111767.0
2024-03-21 10:40:00,52.15,52.15,51.99,52.07,112425.0,51.0065,51.0065,50.85,50.9283,112425.0
2024-03-21 10:50:00,52.06,52.2,52.04,52.12,104375.0,50.9185,51.0554,50.8989,50.9772,104375.0
2024-03-21 11:00:00,52.11,52.12,51.99,52.02,77960.0,50.9674,50.9772,50.85,50.8794,77960.0
2024-03-21 11:10:00,52.03,52.05,51.9,51.93,61429.0,50.8892,50.9087,50.762,50.7914,61429.0
2024-03-21 11:20:00,51.93,51.99,51.92,51.98,53241.0,50.7914,50.85,50.7816,50.8403,53241.0
2024-03-21 11:30:00,51.98,52.06,51.97,52.04,52807.0,50.8403,50.9185,50.8305,50.8989,52807.0
2024-03-21 11:40:00,52.03,52.07,52.02,52.03,45022.0,50.8892,50.9283,50.8794,50.8892,45022.0
2024-03-21 11:50:00,52.03,52.03,51.93,51.94,50127.0,50.8892,50.8892,50.7914,50.8011,50127.0
2024-03-21 12:00:00,51.93,52.02,51.87,52.02,83261.0,50.7914,50.8794,50.7327,50.8794,83261.0
2024-03-21 12:10:00,52.03,52.13,51.97,52.09,73327.0,50.8892,50.987,50.8305,50.9478,73327.0
2024-03-21 12:20:00,52.09,52.16,51.99,52.01,78644.0,50.9478,51.0163,50.85,50.8696,78644.0
2024-03-21 12:30:00,52.01,52.03,51.94,52.0,117581.0,50.8696,50.8892,50.8011,50.8598,117581.0
2024-03-21 12:40:00,51.99,52.0,51.88,51.95,82133.0,50.85,50.8598,50.7424,50.8109,82133.0
2024-03-21 12:50:00,51.95,52.0,51.9,51.98,52947.0,50.8109,50.8598,50.762,50.8403,52947.0
2024-03-21 13:00:00,51.98,51.98,51.89,51.94,42146.0,50.8403,50.8403,50.7522,50.8011,42146.0
2024-03-21 13:10:00,51.93,51.95,51.9,51.9,43424.0,50.7914,50.8109,50.762,50.762,43424.0
2024-03-21 13:20:00,51.91,51.93,51.86,51.9,43504.0,50.7718,50.7914,50.7229,50.762,43504.0
2024-03-21 13:30:00,51.89,52.0,51.87,52.0,57157.0,50.7522,50.8598,50.7327,50.8598,57157.0
2024-03-21 13:40:00,52.0,52.0,51.91,51.92,48696.0,50.8598,50.8598,50.7718,50.7816,48696.0
2024-03-21 13:50:00,51.93,51.96,51.86,51.88,52070.0,50.7914,50.8207,50.7229,50.7424,52070.0
2024-03-21 14:00:00,51.87,51.89,51.8,51.82,72776.0,50.7327,50.7522,50.6642,50.6838,72776.0
2024-03-21 14:10:00,51.81,51.85,51.8,51.83,54685.0,50.674,50.7131,50.6642,50.6935,54685.0
2024-03-21 14:20:00,51.83,51.89,51.79,51.89,73854.0,50.6935,50.7522,50.6544,50.7522,73854.0
2024-03-21 14:30:00,51.89,51.89,51.77,51.81,65425.0,50.7522,50.7522,50.6349,50.674,65425.0
2024-03-21 14:40:00,51.81,51.91,51.77,51.85,166255.0,50.674,50.7718,50.6349,50.7131,166255.0
2024-03-21 14:50:00,51.84,51.87,51.79,51.86,90615.0,50.7033,50.7327,50.6544,50.7229,90615.0
2024-03-21 15:00:00,51.86,52.0,51.86,51.97,108176.0,50.7229,50.8598,50.7229,50.8305,108176.0
2024-03-21 15:10:00,51.96,52.0,51.89,51.98,120505.0,50.8207,50.8598,50.7522,50.8403,120505.0
2024-03-21 15:20:00,51.98,52.22,51.97,52.22,188779.0,50.8403,51.075,50.8305,51.075,188779.0
2024-03-21 15:30:00,52.22,52.28,52.11,52.2,190574.0,51.075,51.1337,50.9674,51.0554,190574.0
2024-03-21 15:40:00,52.2,52.26,52.14,52.16,175598.0,51.0554,51.1141,50.9967,51.0163,175598.0
2024-03-21 15:50:00,52.17,52.18,51.96,52.01,1017127.0,51.0261,51.0359,50.8207,50.8696,1017127.0
2024-03-22 09:30:00,52.05,52.07,51.77,51.97,102219.0,50.9087,50.9283,50.6349,50.8305,102219.0
2024-03-22 09:40:00,51.97,52.0,51.89,51.91,64803.0,50.8305,50.8598,50.7522,50.7718,64803.0
2024-03-22 09:50:00,51.91,52.0,51.89,51.94,109736.0,50.7718,50.8598,50.7522,50.8011,109736.0
2024-03-22 10:00:00,51.95,51.99,51.74,51.74,90094.0,50.8109,50.85,50.6055,50.6055,90094.0
2024-03-22 10:10:00,51.75,51.85,51.71,51.8,71711.0,50.6153,50.7131,50.5762,50.6642,71711.0
2024-03-22 10:20:00,51.8,51.8,51.57,51.58,85596.0,50.6642,50.6642,50.4392,50.449,85596.0
2024-03-22 10:30:00,51.6,51.69,51.58,51.66,83223.0,50.4686,50.5566,50.449,50.5273,83223.0
2024-03-22 10:40:00,51.67,51.67,51.6,51.65,69251.0,50.5371,50.5371,50.4686,50.5175,69251.0
2024-03-22 10:50:00,51.65,51.65,51.48,51.6,107495.0,50.5175,50.5175,50.3512,50.4686,107495.0
2024-03-22 11:00:00,51.6,51.65,51.57,51.63,56098.0,50.4686,50.5175,50.4392,50.4979,56098.0
2024-03-22 11:10:00,51.64,51.65,51.57,51.65,49186.0,50.5077,50.5175,50.4392,50.5175,49186.0
2024-03-22 11:20:00,51.65,51.7,51.54,51.68,131117.0,50.5175,50.5664,50.4099,50.5468,131117.0
2024-03-22 11:30:00,51.69,51.77,51.66,51.72,53852.0,50.5566,50.6349,50.5273,50.586,53852.0
2024-03-22 11:40:00,51.72,51.73,51.61,51.64,37499.0,50.586,50.5957,50.4784,50.5077,37499.0
2024-03-22 11:50:00,51.64,51.65,51.57,51.58,45510.0,50.5077,50.5175,50.4392,50.449,45510.0
2024-03-22 12:00:00,51.58,51.59,51.48,51.51,69146.0,50.449,50.4588,50.3512,50.3806,69146.0
2024-03-22 12:10:00,51.5,51.61,51.48,51.57,66842.0,50.3708,50.4784,50.3512,50.4392,66842.0
2024-03-22 12:20:00,51.56,51.69,51.54,51.61,97846.0,50.4295,50.5566,50.4099,50.4784,97846.0
2024-03-22 12:30:00,51.61,51.62,51.53,51.53,55820.0,50.4784,50.4881,50.4001,50.4001,55820.0
2024-03-22 12:40:00,51.53,51.59,51.51,51.53,55514.0,50.4001,50.4588,50.3806,50.4001,55514.0
2024-03-22 12:50:00,51.52,51.55,51.49,51.54,59872.0,50.3903,50.4197,50.361,50.4099,59872.0
2024-03-22 13:00:00,51.54,51.66,51.51,51.6,108477.0,50.4099,50.5273,50.3806,50.4686,108477.0
2024-03-22 13:10:00,51.6,51.62,51.53,51.6,36446.0,50.4686,50.4881,50.4001,50.4686,36446.0
2024-03-22 13:20:00,51.59,51.67,51.58,51.65,39869.0,50.4588,50.5371,50.449,50.5175,39869.0
2024-03-22 13:30:00,51.65,51.68,51.61,51.67,57196.0,50.5175,50.5468,50.4784,50.5371,57196.0
2024-03-22 13:40:00,51.67,51.73,51.64,51.7,64371.0,50.5371,50.5957,50.5077,50.5664,64371.0
2024-03-22 13:50:00,51.7,51.79,51.69,51.78,56486.0,50.5664,50.6544,50.5566,50.6446,56486.0
2024-03-22 14:00:00,51.78,51.85,51.76,51.8,58474.0,50.6446,50.7131,50.6251,50.6642,58474.0
2024-03-22 14:10:00,51.81,51.87,51.8,51.87,57399.0,50.674,50.7327,50.6642,50.7327,57399.0
2024-03-22 14:20:00,51.86,51.87,51.82,51.86,43315.0,50.7229,50.7327,50.6838,50.7229,43315.0
2024-03-22 14:30:00,51.86,51.87,51.79,51.79,48009.0,50.7229,50.7327,50.6544,50.6544,48009.0
2024-03-22 14:40:00,51.79,51.79,51.72,51.76,43329.0,50.6544,50.6544,50.586,50.6251,43329.0
2024-03-22 14:50:00,51.75,51.8,51.75,51.77,57789.0,50.6153,50.6642,50.6153,50.6349,57789.0
2024-03-22 15:00:00,51.77,51.78,51.69,51.72,65807.0,50.6349,50.6446,50.5566,50.586,65807.0
2024-03-22 15:10:00,51.71,51.72,51.64,51.68,63318.0,50.5762,50.586,50.5077,50.5468,63318.0
2024-03-22 15:20:00,51.69,51.74,51.67,51.72,53486.0,50.5566,50.6055,50.5371,50.586,53486.0
2024-03-22 15:30:00,51.72,51.72,51.58,51.63,83478.0,50.586,50.586,50.449,50.4979,83478.0
2024-03-22 15:40:00,51.63,51.68,51.57,51.66,145635.0,50.4979,50.5468,50.4392,50.5273,145635.0
2024-03-22 15:50:00,51.66,51.69,51.4,51.41,749344.0,50.5273,50.5566,50.273,50.2828,749344.0
2024-03-25 09:30:00,51.45,51.58,51.28,51.54,125569.0,50.3219,50.449,50.1556,50.4099,125569.0
2024-03-25 09:40:00,51.54,51.59,51.33,51.57,120454.0,50.4099,50.4588,50.2045,50.4392,120454.0
2024-03-25 09:50:00,51.57,51.65,51.52,51.63,78026.0,50.4392,50.5175,50.3903,50.4979,78026.0
2024-03-25 10:00:00,51.63,51.67,51.46,51.49,92196.0,50.4979,50.5371,50.3317,50.361,92196.0
2024-03-25 10:10:00,51.49,51.52,51.37,51.4,59626.0,50.361,50.3903,50.2436,50.273,59626.0
2024-03-25 10:20:00,51.41,51.46,51.32,51.38,66981.0,50.2828,50.3317,50.1947,50.2534,66981.0
2024-03-25 10:30:00,51.37,51.38,51.25,51.25,46364.0,50.2436,50.2534,50.1263,50.1263,46364.0
2024-03-25 10:40:00,51.25,51.31,51.19,51.31,74538.0,50.1263,50.1849,50.0676,50.1849,74538.0
2024-03-25 10:50:00,51.32,51.52,51.3,51.5,57499.0,50.1947,50.3903,50.1752,50.3708,57499.0
2024-03-25 11:00:00,51.5,51.6,51.45,51.51,73366.0,50.3708,50.4686,50.3219,50.3806,73366.0
2024-03-25 11:10:00,51.52,51.53,51.39,51.43,67560.0,50.3903,50.4001,50.2632,50.3023,67560.0
2024-03-25 11:20:00,51.43,51.47,51.37,51.45,93106.0,50.3023,50.3414,50.2436,50.3219,93106.0
2024-03-25 11:30:00,51.45,51.54,51.44,51.5,45720.0,50.3219,50.4099,50.3121,50.3708,45720.0
2024-03-25 11:40:00,51.51,51.61,51.36,51.39,327440.0,50.3806,50.4784,50.2338,50.2632,327440.0
2024-03-25 11:50:00,51.38,51.48,51.37,51.4,61204.0,50.2534,50.3512,50.2436,50.273,61204.0
2024-03-25 12:00:00,51.4,51.63,51.39,51.57,46877.0,50.273,50.4979,50.2632,50.4392,46877.0
2024-03-25 12:10:00,51.57,51.62,51.52,51.55,77323.0,50.4392,50.4881,50.3903,50.4197,77323.0
2024-03-25 12:20:00,51.56,51.68,51.56,51.63,80115.0,50.4295,50.5468,50.4295,50.4979,80115.0
2024-03-25 12:30:00,51.64,51.66,51.6,51.62,52953.0,50.5077,50.5273,50.4686,50.4881,52953.0
2024-03-25 12:40:00,51.62,51.68,51.58,51.65,63376.0,50.4881,50.5468,50.449,50.5175,63376.0
2024-03-25 12:50:00,51.64,51.67,51.62,51.63,92579.0,50.5077,50.5371,50.4881,50.4979,92579.0
2024-03-25 13:00:00,51.63,51.72,51.6,51.72,43307.0,50.4979,50.586,50.4686,50.586,43307.0
2024-03-25 13:10:00,51.72,51.73,51.62,51.62,52424.0,50.586,50.5957,50.4881,50.4881,52424.0
2024-03-25 13:20:00,51.62,51.64,51.56,51.58,29914.0,50.4881,50.5077,50.4295,50.449,29914.0
2024-03-25 13:30:00,51.57,51.65,51.55,51.63,61301.0,50.4392,50.5175,50.4197,50.4979,61301.0
2024-03-25 13:40:00,51.63,51.67,51.59,51.61,50011.0,50.4979,50.5371,50.4588,50.4784,50011.0
2024-03-25 13:50:00,51.62,51.64,51.54,51.58,67238.0,50.4881,50.5077,50.4099,50.449,67238.0
2024-03-25 14:00:00,51.58,51.59,51.42,51.43,75505.0,50.449,50.4588,50.2925,50.3023,75505.0
2024-03-25 14:10:00,51.42,51.48,51.41,51.45,61697.0,50.2925,50.3512,50.2828,50.3219,61697.0
2024-03-25 14:20:00,51.45,51.47,51.37,51.47,75196.0,50.3219,50.3414,50.2436,50.3414,75196.0
2024-03-25 14:30:00,51.48,51.53,51.44,51.5,100775.0,50.3512,50.4001,50.3121,50.3708,100775.0
2024-03-25 14:40:00,51.5,51.53,51.47,51.48,51224.0,50.3708,50.4001,50.3414,50.3512,51224.0
2024-03-25 14:50:00,51.48,51.54,51.48,51.51,55362.0,50.3512,50.4099,50.3512,50.3806,55362.0
2024-03-25 15:00:00,51.5,51.5,51.43,51.47,74957.0,50.3708,50.3708,50.3023,50.3414,74957.0
2024-03-25 15:10:00,51.46,51.51,51.45,51.46,72308.0,50.3317,50.3806,50.3219,50.3317,72308.0
2024-03-25 15:20:00,51.46,51.51,51.45,51.48,88122.0,50.3317,50.3806,50.3219,50.3512,88122.0
2024-03-25 15:30:00,51.48,51.5,51.38,51.39,95714.0,50.3512,50.3708,50.2534,50.2632,95714.0
2024-03-25 15:40:00,51.39,51.48,51.33,51.33,173543.0,50.2632,50.3512,50.2045,50.2045,173543.0
2024-03-25 15:50:00,51.34,51.36,51.19,51.24,700202.0,50.2143,50.2338,50.0676,50.1165,700202.0
2024-03-26 09:30:00,51.42,51.49,50.94,50.94,171325.0,50.2925,50.361,49.8231,49.8231,171325.0
2024-03-26 09:40:00,50.95,51.25,50.87,51.18,115079.0,49.8328,50.1263,49.7546,50.0578,115079.0
2024-03-26 09:50:00,51.18,51.38,51.17,51.37,57424.0,50.0578,50.2534,50.048,50.2436,57424.0
2024-03-26 10:00:00,51.38,51.44,51.31,51.41,58837.0,50.2534,50.3121,50.1849,50.2828,58837.0
2024-03-26 10:10:00,51.41,51.61,51.4,51.58,77981.0,50.2828,50.4784,50.273,50.449,77981.0
2024-03-26 10:20:00,51.58,51.67,51.56,51.65,72623.0,50.449,50.5371,50.4295,50.5175,72623.0
2024-03-26 10:30:00,51.64,51.64,51.44,51.44,70105.0,50.5077,50.5077,50.3121,50.3121,70105.0
2024-03-26 10:40:00,51.45,51.61,51.44,51.53,58843.0,50.3219,50.4784,50.3121,50.4001,58843.0
2024-03-26 10:50:00,51.52,51.6,51.43,51.58,68369.0,50.3903,50.4686,50.3023,50.449,68369.0
2024-03-26 11:00:00,51.58,51.58,51.46,51.46,46131.0,50.449,50.449,50.3317,50.3317,46131.0
2024-03-26 11:10:00,51.45,51.52,51.44,51.48,37453.0,50.3219,50.3903,50.3121,50.3512,37453.0
2024-03-26 11:20:00,51.48,51.52,51.41,51.45,420406.0,50.3512,50.3903,50.2828,50.3219,420406.0
2024-03-26 11:30:00,51.44,51.44,51.32,51.35,73956.0,50.3121,50.3121,50.1947,50.2241,73956.0
2024-03-26 11:40:00,51.35,51.46,51.3,51.45,61986.0,50.2241,50.3317,50.1752,50.3219,61986.0
2024-03-26 11:50:00,51.45,51.55,51.43,51.5,54714.0,50.3219,50.4197,50.3023,50.3708,54714.0
2024-03-26 12:00:00,51.5,51.5,51.43,51.46,35026.0,50.3708,50.3708,50.3023,50.3317,35026.0
2024-03-26 12:10:00,51.46,51.48,51.4,51.41,35087.0,50.3317,50.3512,50.273,50.2828,35087.0
2024-03-26 12:20:00,51.41,51.54,51.4,51.48,64573.0,50.2828,50.4099,50.273,50.3512,64573.0
2024-03-26 12:30:00,51.48,51.51,51.44,51.51,66049.0,50.3512,50.3806,50.3121,50.3806,66049.0
2024-03-26 12:40:00,51.51,51.51,51.42,51.47,64993.0,50.3806,50.3806,50.2925,50.3414,64993.0
2024-03-26 12:50:00,51.47,51.5,51.46,51.5,64143.0,50.3414,50.3708,50.3317,50.3708,64143.0
2024-03-26 13:00:00,51.5,51.53,51.47,51.52,43854.0,50.3708,50.4001,50.3414,50.3903,43854.0
2024-03-26 13:10:00,51.52,51.56,51.52,51.55,43703.0,50.3903,50.4295,50.3903,50.4197,43703.0
2024-03-26 13:20:00,51.55,51.56,51.47,51.52,44699.0,50.4197,50.4295,50.3414,50.3903,44699.0
2024-03-26 13:30:00,51.52,51.54,51.49,51.51,45798.0,50.3903,50.4099,50.361,50.3806,45798.0
2024-03-26 13:40:00,51.51,51.53,51.47,51.51,50777.0,50.3806,50.4001,50.3414,50.3806,50777.0
2024-03-26 13:50:00,51.51,51.56,51.5,51.51,38514.0,50.3806,50.4295,50.3708,50.3806,38514.0
2024-03-26 14:00:00,51.5,51.52,51.47,51.51,40612.0,50.3708,50.3903,50.3414,50.3806,40612.0
2024-03-26 14:10:00,51.51,51.54,51.5,51.52,32314.0,50.3806,50.4099,50.3708,50.3903,32314.0
2024-03-26 14:20:00,51.52,51.53,51.48,51.5,38478.0,50.3903,50.4001,50.3512,50.3708,38478.0
2024-03-26 14:30:00,51.5,51.5,51.44,51.49,56251.0,50.3708,50.3708,50.3121,50.361,56251.0
2024-03-26 14:40:00,51.49,51.53,51.43,51.52,145751.0,50.361,50.4001,50.3023,50.3903,145751.0
2024-03-26 14:50:00,51.52,51.53,51.49,51.51,56222.0,50.3903,50.4001,50.361,50.3806,56222.0
2024-03-26 15:00:00,51.51,51.54,51.49,51.54,71749.0,50.3806,50.4099,50.361,50.4099,71749.0
2024-03-26 15:10:00,51.54,51.55,51.41,51.49,102958.0,50.4099,50.4197,50.2828,50.361,102958.0
2024-03-26 15:20:00,51.5,51.51,51.46,51.48,97080.0,50.3708,50.3806,50.3317,50.3512,97080.0
2024-03-26 15:30:00,51.47,51.52,51.44,51.5,123145.0,50.3414,50.3903,50.3121,50.3708,123145.0
2024-03-26 15:40:00,51.5,51.52,51.32,51.34,222900.0,50.3708,50.3903,50.1947,50.2143,222900.0
2024-03-26 15:50:00,51.34,51.35,51.05,51.1,732755.0,50.2143,50.2241,49.9306,49.9795,732755.0
2024-03-27 09:30:00,51.45,51.89,51.41,51.68,113034.0,50.3219,50.7522,50.2828,50.5468,113034.0
2024-03-27 09:40:00,51.68,51.8,51.68,51.76,72022.0,50.5468,50.6642,50.5468,50.6251,72022.0
2024-03-27 09:50:00,51.77,51.88,51.75,51.87,52461.0,50.6349,50.7424,50.6153,50.7327,52461.0
2024-03-27 10:00:00,51.87,51.89,51.56,51.7,123592.0,50.7327,50.7522,50.4295,50.5664,123592.0
2024-03-27 10:10:00,51.7,51.76,51.66,51.76,73983.0,50.5664,50.6251,50.5273,50.6251,73983.0
2024-03-27 10:20:00,51.77,51.77,51.63,51.7,71647.0,50.6349,50.6349,50.4979,50.5664,71647.0
2024-03-27 10:30:00,51.71,51.83,51.7,51.83,92238.0,50.5762,50.6935,50.5664,50.6935,92238.0
2024-03-27 10:40:00,51.83,51.85,51.77,51.84,85235.0,50.6935,50.7131,50.6349,50.7033,85235.0
2024-03-27 10:50:00,51.84,51.87,51.82,51.84,58746.0,50.7033,50.7327,50.6838,50.7033,58746.0
2024-03-27 11:00:00,51.83,51.9,51.82,51.86,97787.0,50.6935,50.762,50.6838,50.7229,97787.0
2024-03-27 11:10:00,51.87,51.91,51.83,51.84,69844.0,50.7327,50.7718,50.6935,50.7033,69844.0
2024-03-27 11:20:00,51.84,51.89,51.82,51.88,43318.0,50.7033,50.7522,50.6838,50.7424,43318.0
2024-03-27 11:30:00,51.88,51.97,51.86,51.95,96024.0,50.7424,50.8305,50.7229,50.8109,96024.0
2024-03-27 11:40:00,51.94,51.97,51.88,51.9,77689.0,50.8011,50.8305,50.7424,50.762,77689.0
2024-03-27 11:50:00,51.9,51.94,51.85,51.86,54421.0,50.762,50.8011,50.7131,50.7229,54421.0
2024-03-27 12:00:00,51.87,51.87,51.8,51.84,43785.0,50.7327,50.7327,50.6642,50.7033,43785.0
2024-03-27 12:10:00,51.84,51.88,51.8,51.83,180937.0,50.7033,50.7424,50.6642,50.6935,180937.0
2024-03-27 12:20:00,51.84,51.86,51.8,51.81,46623.0,50.7033,50.7229,50.6642,50.674,46623.0
2024-03-27 12:30:00,51.82,51.92,51.81,51.91,41055.0,50.6838,50.7816,50.674,50.7718,41055.0
2024-03-27 12:40:00,51.92,51.94,51.87,51.9,55023.0,50.7816,50.8011,50.7327,50.762,55023.0
2024-03-27 12:50:00,51.91,51.98,51.9,51.94,76885.0,50.7718,50.8403,50.762,50.8011,76885.0
2024-03-27 13:00:00,51.94,51.96,51.91,51.93,46125.0,50.8011,50.8207,50.7718,50.7914,46125.0
2024-03-27 13:10:00,51.93,51.94,51.86,51.9,52317.0,50.7914,50.8011,50.7229,50.762,52317.0
2024-03-27 13:20:00,51.9,51.92,51.89,51.91,39287.0,50.762,50.7816,50.7522,50.7718,39287.0
2024-03-27 13:30:00,51.91,51.91,51.81,51.82,42153.0,50.7718,50.7718,50.674,50.6838,42153.0
2024-03-27 13:40:00,51.82,51.83,51.77,51.79,41424.0,50.6838,50.6935,50.6349,50.6544,41424.0
2024-03-27 13:50:00,51.8,51.81,51.75,51.78,35954.0,50.6642,50.674,50.6153,50.6446,35954.0
2024-03-27 14:00:00,51.78,51.86,51.76,51.85,55606.0,50.6446,50.7229,50.6251,50.7131,55606.0
2024-03-27 14:10:00,51.85,51.9,51.82,51.89,83409.0,50.7131,50.762,50.6838,50.7522,83409.0
2024-03-27 14:20:00,51.9,52.0,51.9,51.98,121928.0,50.762,50.8598,50.762,50.8403,121928.0
2024-03-27 14:30:00,51.97,51.98,51.93,51.95,60046.0,50.8305,50.8403,50.7914,50.8109,60046.0
2024-03-27 14:40:00,51.95,52.04,51.95,52.01,159598.0,50.8109,50.8989,50.8109,50.8696,159598.0
2024-03-27 14:50:00,52.01,52.03,51.94,51.97,78685.0,50.8696,50.8892,50.8011,50.8305,78685.0
2024-03-27 15:00:00,51.97,51.98,51.88,51.89,54027.0,50.8305,50.8403,50.7424,50.7522,54027.0
2024-03-27 15:10:00,51.89,51.93,51.84,51.91,54197.0,50.7522,50.7914,50.7033,50.7718,54197.0
2024-03-27 15:20:00,51.91,52.03,51.9,52.01,98726.0,50.7718,50.8892,50.762,50.8696,98726.0
2024-03-27 15:30:00,52.01,52.03,51.93,52.01,100790.0,50.8696,50.8892,50.7914,50.8696,100790.0
2024-03-27 15:40:00,52.01,52.03,51.87,51.97,138065.0,50.8696,50.8892,50.7327,50.8305,138065.0
2024-03-27 15:50:00,51.97,52.02,51.87,51.93,482710.0,50.8305,50.8794,50.7327,50.7914,482710.0
2024-03-28 09:30:00,52.1,52.41,52.0,52.28,183955.0,50.9576,51.2608,50.8598,51.1337,183955.0
2024-03-28 09:40:00,52.29,52.43,52.25,52.35,95250.0,51.1435,51.2804,51.1043,51.2021,95250.0
2024-03-28 09:50:00,52.34,52.57,52.32,52.55,202424.0,51.1924,51.4173,51.1728,51.3978,202424.0
2024-03-28 10:00:00,52.56,52.77,52.55,52.72,151751.0,51.4075,51.6129,51.3978,51.564,151751.0
2024-03-28 10:10:00,52.72,52.73,52.56,52.64,118069.0,51.564,51.5738,51.4075,51.4858,118069.0
2024-03-28 10:20:00,52.64,52.82,52.63,52.8,166601.0,51.4858,51.6618,51.476,51.6423,166601.0
2024-03-28 10:30:00,52.8,52.81,52.45,52.66,163217.0,51.6423,51.6521,51.2999,51.5053,163217.0
2024-03-28 10:40:00,52.66,52.67,52.47,52.48,98213.0,51.5053,51.5151,51.3195,51.3293,98213.0
2024-03-28 10:50:00,52.47,52.54,52.44,52.49,97559.0,51.3195,51.388,51.2902,51.3391,97559.0
2024-03-28 11:00:00,52.49,52.5,52.42,52.42,76956.0,51.3391,51.3489,51.2706,51.2706,76956.0
2024-03-28 11:10:00,52.41,52.58,52.41,52.58,88445.0,51.2608,51.4271,51.2608,51.4271,88445.0
2024-03-28 11:20:00,52.57,52.58,52.5,52.51,64959.0,51.4173,51.4271,51.3489,51.3586,64959.0
2024-03-28 11:30:00,52.51,52.51,52.45,52.5,49651.0,51.3586,51.3586,51.2999,51.3489,49651.0
2024-03-28 11:40:00,52.5,52.54,52.44,52.53,61671.0,51.3489,51.388,51.2902,51.3782,61671.0
2024-03-28 11:50:00,52.53,52.78,52.52,52.76,185790.0,51.3782,51.6227,51.3684,51.6032,185790.0
2024-03-28 12:00:00,52.76,52.76,52.55,52.6,63017.0,51.6032,51.6032,51.3978,51.4467,63017.0
2024-03-28 12:10:00,52.59,52.74,52.57,52.73,82637.0,51.4369,51.5836,51.4173,51.5738,82637.0
2024-03-28 12:20:00,52.73,52.74,52.66,52.73,78479.0,51.5738,51.5836,51.5053,51.5738,78479.0
2024-03-28 12:30:00,52.73,52.74,52.61,52.69,55376.0,51.5738,51.5836,51.4564,51.5347,55376.0
2024-03-28 12:40:00,52.68,52.75,52.67,52.7,44918.0,51.5249,51.5934,51.5151,51.5445,44918.0
2024-03-28 12:50:00,52.71,52.72,52.64,52.68,61009.0,51.5542,51.564,51.4858,51.5249,61009.0
2024-03-28 13:00:00,52.68,52.69,52.54,52.61,45136.0,51.5249,51.5347,51.388,51.4564,45136.0
2024-03-28 13:10:00,52.62,52.7,52.59,52.69,167725.0,51.4662,51.5445,51.4369,51.5347,167725.0
2024-03-28 13:20:00,52.69,52.78,52.67,52.73,92227.0,51.5347,51.6227,51.5151,51.5738,92227.0
2024-03-28 13:30:00,52.73,52.75,52.63,52.69,65112.0,51.5738,51.5934,51.476,51.5347,65112.0
2024-03-28 13:40:00,52.69,52.8,52.68,52.77,97044.0,51.5347,51.6423,51.5249,51.6129,97044.0
2024-03-28 13:50:00,52.76,52.77,52.68,52.73,58371.0,51.6032,51.6129,51.5249,51.5738,58371.0
2024-03-28 14:00:00,52.73,52.74,52.66,52.72,70008.0,51.5738,51.5836,51.5053,51.564,70008.0
2024-03-28 14:10:00,52.72,52.73,52.67,52.72,63152.0,51.564,51.5738,51.5151,51.564,63152.0
2024-03-28 14:20:00,52.71,52.73,52.65,52.72,81364.0,51.5542,51.5738,51.4956,51.564,81364.0
2024-03-28 14:30:00,52.72,52.72,52.63,52.71,79332.0,51.564,51.564,51.476,51.5542,79332.0
2024-03-28 14:40:00,52.71,52.73,52.65,52.72,76875.0,51.5542,51.5738,51.4956,51.564,76875.0
2024-03-28 14:50:00,52.72,52.74,52.67,52.7,68046.0,51.564,51.5836,51.5151,51.5445,68046.0
2024-03-28 15:00:00,52.71,52.73,52.67,52.73,69470.0,51.5542,51.5738,51.5151,51.5738,69470.0
2024-03-28 15:10:00,52.73,52.73,52.69,52.73,83455.0,51.5738,51.5738,51.5347,51.5738,83455.0
2024-03-28 15:20:00,52.72,52.84,52.71,52.84,153543.0,51.564,51.6814,51.5542,51.6814,153543.0
2024-03-28 15:30:00,52.84,52.87,52.74,52.78,141631.0,51.6814,51.7107,51.5836,51.6227,141631.0
2024-03-28 15:40:00,52.78,52.9,52.77,52.88,198802.0,51.6227,51.7401,51.6129,51.7205,198802.0
2024-03-28 15:50:00,52.88,52.93,52.77,52.79,708015.0,51.7205,51.7694,51.6129,51.6325,708015.0
2024-04-01 09:30:00,52.65,52.92,52.18,52.39,184916.0,51.4956,51.7596,51.0359,51.2413,184916.0
2024-04-01 09:40:00,52.39,52.6,52.36,52.37,77849.0,51.2413,51.4467,51.2119,51.2217,77849.0
2024-04-01 09:50:00,52.37,52.67,52.37,52.59,77426.0,51.2217,51.5151,51.2217,51.4369,77426.0
2024-04-01 10:00:00,52.58,52.58,52.31,52.33,62347.0,51.4271,51.4271,51.163,51.1826,62347.0
2024-04-01 10:10:00,52.33,52.37,52.23,52.23,46252.0,51.1826,51.2217,51.0848,51.0848,46252.0
2024-04-01 10:20:00,52.23,52.24,52.07,52.07,42475.0,51.0848,51.0946,50.9283,50.9283,42475.0
2024-04-01 10:30:00,52.07,52.14,52.03,52.05,45647.0,50.9283,50.9967,50.8892,50.9087,45647.0
2024-04-01 10:40:00,52.05,52.09,51.97,52.08,28352.0,50.9087,50.9478,50.8305,50.9381,28352.0
2024-04-01 10:50:00,52.07,52.11,51.99,52.02,37192.0,50.9283,50.9674,50.85,50.8794,37192.0
2024-04-01 11:00:00,52.02,52.11,51.99,52.0,52221.0,50.8794,50.9674,50.85,50.8598,52221.0
2024-04-01 11:10:00,52.0,52.02,51.87,51.9,44404.0,50.8598,50.8794,50.7327,50.762,44404.0
2024-04-01 11:20:00,51.9,51.99,51.84,51.99,72045.0,50.762,50.85,50.7033,50.85,72045.0
2024-04-01 11:30:00,51.98,52.11,51.97,52.08,57070.0,50.8403,50.9674,50.8305,50.9381,57070.0
2024-04-01 11:40:00,52.09,52.09,51.92,51.98,60770.0,50.9478,50.9478,50.7816,50.8403,60770.0
2024-04-01 11:50:00,51.98,51.98,51.88,51.89,51920.0,50.8403,50.8403,50.7424,50.7522,51920.0
2024-04-01 12:00:00,51.87,52.02,51.87,52.02,49051.0,50.7327,50.8794,50.7327,50.8794,49051.0
2024-04-01 12:10:00,52.02,52.17,52.0,52.12,83688.0,50.8794,51.0261,50.8598,50.9772,83688.0
2024-04-01 12:20:00,52.12,52.12,51.97,52.01,37685.0,50.9772,50.9772,50.8305,50.8696,37685.0
2024-04-01 12:30:00,52.01,52.02,51.95,51.99,42007.0,50.8696,50.8794,50.8109,50.85,42007.0
2024-04-01 12:40:00,52.0,52.12,51.99,52.09,54543.0,50.8598,50.9772,50.85,50.9478,54543.0
2024-04-01 12:50:00,52.08,52.11,52.04,52.09,61056.0,50.9381,50.9674,50.8989,50.9478,61056.0
2024-04-01 13:00:00,52.1,52.15,52.04,52.06,52867.0,50.9576,51.0065,50.8989,50.9185,52867.0
2024-04-01 13:10:00,52.07,52.08,52.0,52.01,50712.0,50.9283,50.9381,50.8598,50.8696,50712.0
2024-04-01 13:20:00,52.01,52.01,51.96,51.97,37766.0,50.8696,50.8696,50.8207,50.8305,37766.0
2024-04-01 13:30:00,51.97,52.0,51.89,51.99,54913.0,50.8305,50.8598,50.7522,50.85,54913.0
2024-04-01 13:40:00,51.98,52.04,51.93,52.04,55442.0,50.8403,50.8989,50.7914,50.8989,55442.0
2024-04-01 13:50:00,52.04,52.12,52.01,52.11,75799.0,50.8989,50.9772,50.8696,50.9674,75799.0
2024-04-01 14:00:00,52.11,52.14,52.0,52.04,60514.0,50.9674,50.9967,50.8598,50.8989,60514.0
2024-04-01 14:10:00,52.04,52.05,52.0,52.02,40088.0,50.8989,50.9087,50.8598,50.8794,40088.0
2024-04-01 14:20:00,52.02,52.1,52.02,52.1,46918.0,50.8794,50.9576,50.8794,50.9576,46918.0
2024-04-01 14:30:00,52.1,52.11,52.07,52.1,63176.0,50.9576,50.9674,50.9283,50.9576,63176.0
2024-04-01 14:40:00,52.1,52.12,52.03,52.04,60837.0,50.9576,50.9772,50.8892,50.8989,60837.0
2024-04-01 14:50:00,52.04,52.11,52.0,52.09,72005.0,50.8989,50.9674,50.8598,50.9478,72005.0
2024-04-01 15:00:00,52.09,52.12,52.05,52.08,87375.0,50.9478,50.9772,50.9087,50.9381,87375.0
2024-04-01 15:10:00,52.08,52.12,52.03,52.11,68267.0,50.9381,50.9772,50.8892,50.9674,68267.0
2024-04-01 15:20:00,52.11,52.16,52.09,52.14,96144.0,50.9674,51.0163,50.9478,50.9967,96144.0
2024-04-01 15:30:00,52.14,52.22,52.12,52.16,114680.0,50.9967,51.075,50.9772,51.0163,114680.0
2024-04-01 15:40:00,52.16,52.22,52.14,52.16,127297.0,51.0163,51.075,50.9967,51.0163,127297.0
2024-04-01 15:50:00,52.17,52.29,52.12,52.27,598071.0,51.0261,51.1435,50.9772,51.1239,598071.0
2024-04-02 09:30:00,52.08,52.36,51.95,52.35,101229.0,50.9381,51.2119,50.8109,51.2021,101229.0
2024-04-02 09:40:00,52.35,52.39,52.14,52.26,85663.0,51.2021,51.2413,50.9967,51.1141,85663.0
2024-04-02 09:50:00,52.26,52.26,52.08,52.08,97361.0,51.1141,51.1141,50.9381,50.9381,97361.0
2024-04-02 10:00:00,52.08,52.21,52.02,52.02,58743.0,50.9381,51.0652,50.8794,50.8794,58743.0
2024-04-02 10:10:00,52.01,52.02,51.91,51.97,73281.0,50.8696,50.8794,50.7718,50.8305,73281.0
2024-04-02 10:20:00,51.98,51.98,51.88,51.96,73673.0,50.8403,50.8403,50.7424,50.8207,73673.0
2024-04-02 10:30:00,51.96,52.06,51.94,52.03,66787.0,50.8207,50.9185,50.8011,50.8892,66787.0
2024-04-02 10:40:00,52.02,52.06,51.92,51.95,54490.0,50.8794,50.9185,50.7816,50.8109,54490.0
2024-04-02 10:50:00,51.95,52.04,51.95,52.0,66328.0,50.8109,50.8989,50.8109,50.8598,66328.0
2024-04-02 11:00:00,52.01,52.07,51.99,52.05,69539.0,50.8696,50.9283,50.85,50.9087,69539.0
2024-04-02 11:10:00,52.05,52.12,52.01,52.02,47751.0,50.9087,50.9772,50.8696,50.8794,47751.0
2024-04-02 11:20:00,52.01,52.04,51.94,51.97,61637.0,50.8696,50.8989,50.8011,50.8305,61637.0
2024-04-02 11:30:00,51.96,51.97,51.87,51.94,45673.0,50.8207,50.8305,50.7327,50.8011,45673.0
2024-04-02 11:40:00,51.95,51.98,51.93,51.93,43148.0,50.8109,50.8403,50.7914,50.7914,43148.0
2024-04-02 11:50:00,51.91,52.0,51.91,51.95,47359.0,50.7718,50.8598,50.7718,50.8109,47359.0
2024-04-02 12:00:00,51.94,51.97,51.91,51.97,37544.0,50.8011,50.8305,50.7718,50.8305,37544.0
2024-04-02 12:10:00,51.96,52.01,51.93,51.98,38411.0,50.8207,50.8696,50.7914,50.8403,38411.0
2024-04-02 12:20:00,51.98,52.05,51.98,52.03,42345.0,50.8403,50.9087,50.8403,50.8892,42345.0
2024-04-02 12:30:00,52.03,52.05,52.01,52.02,28062.0,50.8892,50.9087,50.8696,50.8794,28062.0
2024-04-02 12:40:00,52.02,52.03,51.96,51.98,31214.0,50.8794,50.8892,50.8207,50.8403,31214.0
2024-04-02 12:50:00,51.97,52.03,51.96,52.0,29622.0,50.8305,50.8892,50.8207,50.8598,29622.0
2024-04-02 13:00:00,52.01,52.03,51.99,52.0,32683.0,50.8696,50.8892,50.85,50.8598,32683.0
2024-04-02 13:10:00,52.0,52.02,51.92,51.93,38545.0,50.8598,50.8794,50.7816,50.7914,38545.0
2024-04-02 13:20:00,51.93,51.97,51.88,51.92,36197.0,50.7914,50.8305,50.7424,50.7816,36197.0
2024-04-02 13:30:00,51.92,51.93,51.89,51.89,51695.0,50.7816,50.7914,50.7522,50.7522,51695.0
2024-04-02 13:40:00,51.9,51.96,51.88,51.94,33205.0,50.762,50.8207,50.7424,50.8011,33205.0
2024-04-02 13:50:00,51.95,51.97,51.91,51.92,31243.0,50.8109,50.8305,50.7718,50.7816,31243.0
2024-04-02 14:00:00,51.92,51.96,51.9,51.96,27381.0,50.7816,50.8207,50.762,50.8207,27381.0
2024-04-02 14:10:00,51.96,51.97,51.92,51.96,39045.0,50.8207,50.8305,50.7816,50.8207,39045.0
2024-04-02 14:20:00,51.96,52.01,51.92,52.0,49868.0,50.8207,50.8696,50.7816,50.8598,49868.0
2024-04-02 14:30:00,52.0,52.06,51.98,52.03,52109.0,50.8598,50.9185,50.8403,50.8892,52109.0
2024-04-02 14:40:00,52.04,52.1,52.04,52.09,60532.0,50.8989,50.9576,50.8989,50.9478,60532.0
2024-04-02 14:50:00,52.09,52.11,52.02,52.03,52699.0,50.9478,50.9674,50.8794,50.8892,52699.0
2024-04-02 15:00:00,52.04,52.08,52.03,52.05,53657.0,50.8989,50.9381,50.8892,50.9087,53657.0
2024-04-02 15:10:00,52.06,52.09,52.04,52.07,60891.0,50.9185,50.9478,50.8989,50.9283,60891.0
2024-04-02 15:20:00,52.07,52.11,52.06,52.09,43550.0,50.9283,50.9674,50.9185,50.9478,43550.0
2024-04-02 15:30:00,52.09,52.12,52.07,52.09,86529.0,50.9478,50.9772,50.9283,50.9478,86529.0
2024-04-02 15:40:00,52.09,52.09,52.0,52.04,127920.0,50.9478,50.9478,50.8598,50.8989,127920.0
2024-04-02 15:50:00,52.04,52.04,51.81,51.87,606206.0,50.8989,50.8989,50.674,50.7327,606206.0
2024-04-03 09:30:00,51.75,52.2,51.68,52.06,126136.0,50.6153,51.0554,50.5468,50.9185,126136.0
2024-04-03 09:40:00,52.07,52.27,52.01,52.03,81197.0,50.9283,51.1239,50.8696,50.8892,81197.0
2024-04-03 09:50:00,52.04,52.12,51.89,51.9,59830.0,50.8989,50.9772,50.7522,50.762,59830.0
2024-04-03 10:00:00,51.91,52.06,51.91,52.02,42811.0,50.7718,50.9185,50.7718,50.8794,42811.0
2024-04-03 10:10:00,52.02,52.14,51.97,52.0,39317.0,50.8794,50.9967,50.8305,50.8598,39317.0
2024-04-03 10:20:00,51.99,52.0,51.86,51.96,73152.0,50.85,50.8598,50.7229,50.8207,73152.0
2024-04-03 10:30:00,51.95,52.01,51.89,52.01,42970.0,50.8109,50.8696,50.7522,50.8696,42970.0
2024-04-03 10:40:00,52.02,52.07,52.0,52.04,32692.0,50.8794,50.9283,50.8598,50.8989,32692.0
2024-04-03 10:50:00,52.04,52.11,52.03,52.05,27033.0,50.8989,50.9674,50.8892,50.9087,27033.0
2024-04-03 11:00:00,52.05,52.05,51.96,52.0,29258.0,50.9087,50.9087,50.8207,50.8598,29258.0
2024-04-03 11:10:00,51.99,52.06,51.99,52.03,24134.0,50.85,50.9185,50.85,50.8892,24134.0
2024-04-03 11:20:00,52.03,52.14,52.0,52.1,27692.0,50.8892,50.9967,50.8598,50.9576,27692.0
2024-04-03 11:30:00,52.1,52.15,52.08,52.09,22320.0,50.9576,51.0065,50.9381,50.9478,22320.0
2024-04-03 11:40:00,52.09,52.15,52.09,52.13,28699.0,50.9478,51.0065,50.9478,50.987,28699.0
2024-04-03 11:50:00,52.13,52.14,52.05,52.08,38707.0,50.987,50.9967,50.9087,50.9381,38707.0
2024-04-03 12:00:00,52.08,52.08,51.99,52.06,32080.0,50.9381,50.9381,50.85,50.9185,32080.0
2024-04-03 12:10:00,52.06,52.07,51.94,52.0,20629.0,50.9185,50.9283,50.8011,50.8598,20629.0
2024-04-03 12:20:00,52.0,52.0,51.95,51.98,28833.0,50.8598,50.8598,50.8109,50.8403,28833.0
2024-04-03 12:30:00,51.98,52.08,51.93,51.93,61039.0,50.8403,50.9381,50.7914,50.7914,61039.0
2024-04-03 12:40:00,51.94,52.04,51.93,52.02,28323.0,50.8011,50.8989,50.7914,50.8794,28323.0
2024-04-03 12:50:00,52.02,52.1,52.01,52.07,43248.0,50.8794,50.9576,50.8696,50.9283,43248.0
2024-04-03 13:00:00,52.07,52.19,52.07,52.19,43328.0,50.9283,51.0456,50.9283,51.0456,43328.0
2024-04-03 13:10:00,52.19,52.21,52.1,52.13,31707.0,51.0456,51.0652,50.9576,50.987,31707.0
2024-04-03 13:20:00,52.13,52.13,51.99,52.0,24627.0,50.987,50.987,50.85,50.8598,24627.0
2024-04-03 13:30:00,52.0,52.0,51.88,51.89,33717.0,50.8598,50.8598,50.7424,50.7522,33717.0
2024-04-03 13:40:00,51.88,51.95,51.88,51.94,29052.0,50.7424,50.8109,50.7424,50.8011,29052.0
2024-04-03 13:50:00,51.93,51.93,51.79,51.83,41144.0,50.7914,50.7914,50.6544,50.6935,41144.0
2024-04-03 14:00:00,51.82,51.86,51.78,51.82,58797.0,50.6838,50.7229,50.6446,50.6838,58797.0
2024-04-03 14:10:00,51.82,51.87,51.78,51.81,56290.0,50.6838,50.7327,50.6446,50.674,56290.0
2024-04-03 14:20:00,51.82,51.86,51.71,51.71,58654.0,50.6838,50.7229,50.5762,50.5762,58654.0
2024-04-03 14:30:00,51.7,51.73,51.63,51.71,91507.0,50.5664,50.5957,50.4979,50.5762,91507.0
2024-04-03 14:40:00,51.71,51.72,51.65,51.66,69313.0,50.5762,50.586,50.5175,50.5273,69313.0
2024-04-03 14:50:00,51.66,51.7,51.62,51.66,79082.0,50.5273,50.5664,50.4881,50.5273,79082.0
2024-04-03 15:00:00,51.66,51.74,51.64,51.72,71142.0,50.5273,50.6055,50.5077,50.586,71142.0
2024-04-03 15:10:00,51.73,51.74,51.52,51.56,96754.0,50.5957,50.6055,50.3903,50.4295,96754.0
2024-04-03 15:20:00,51.55,51.61,51.51,51.55,77907.0,50.4197,50.4784,50.3806,50.4197,77907.0
2024-04-03 15:30:00,51.56,51.66,51.53,51.63,97693.0,50.4295,50.5273,50.4001,50.4979,97693.0
2024-04-03 15:40:00,51.64,51.76,51.58,51.73,144863.0,50.5077,50.6251,50.449,50.5957,144863.0
2024-04-03 15:50:00,51.72,51.89,51.68,51.87,515462.0,50.586,50.7522,50.5468,50.7327,515462.0
2024-04-04 09:30:00,52.39,52.82,52.32,52.38,194279.0,51.2413,51.6618,51.1728,51.2315,194279.0
2024-04-04 09:40:00,52.38,52.77,52.37,52.77,177549.0,51.2315,51.6129,51.2217,51.6129,177549.0
2024-04-04 09:50:00,52.78,52.78,52.49,52.49,65009.0,51.6227,51.6227,51.3391,51.3391,65009.0
2024-04-04 10:00:00,52.5,52.63,52.48,52.5,52932.0,51.3489,51.476,51.3293,51.3489,52932.0
2024-04-04 10:10:00,52.5,52.5,52.41,52.44,45308.0,51.3489,51.3489,51.2608,51.2902,45308.0
2024-04-04 10:20:00,52.43,52.44,52.3,52.35,66553.0,51.2804,51.2902,51.1532,51.2021,66553.0
2024-04-04 10:30:00,52.35,52.39,52.3,52.3,80486.0,51.2021,51.2413,51.1532,51.1532,80486.0
2024-04-04 10:40:00,52.3,52.34,52.25,52.31,76288.0,51.1532,51.1924,51.1043,51.163,76288.0
2024-04-04 10:50:00,52.3,52.31,52.24,52.3,61391.0,51.1532,51.163,51.0946,51.1532,61391.0
2024-04-04 11:00:00,52.31,52.34,52.3,52.32,60459.0,51.163,51.1924,51.1532,51.1728,60459.0
2024-04-04 11:10:00,52.32,52.35,52.22,52.23,50794.0,51.1728,51.2021,51.075,51.0848,50794.0
2024-04-04 11:20:00,52.24,52.26,52.18,52.22,39237.0,51.0946,51.1141,51.0359,51.075,39237.0
2024-04-04 11:30:00,52.22,52.27,52.17,52.19,46795.0,51.075,51.1239,51.0261,51.0456,46795.0
2024-04-04 11:40:00,52.19,52.21,52.09,52.12,57142.0,51.0456,51.0652,50.9478,50.9772,57142.0
2024-04-04 11:50:00,52.11,52.16,52.07,52.16,43865.0,50.9674,51.0163,50.9283,51.0163,43865.0
2024-04-04 12:00:00,52.16,52.16,52.1,52.12,34261.0,51.0163,51.0163,50.9576,50.9772,34261.0
2024-04-04 12:10:00,52.12,52.15,52.09,52.11,27092.0,50.9772,51.0065,50.9478,50.9674,27092.0
2024-04-04 12:20:00,52.11,52.13,52.08,52.12,38077.0,50.9674,50.987,50.9381,50.9772,38077.0
2024-04-04 12:30:00,52.12,52.15,52.07,52.1,45640.0,50.9772,51.0065,50.9283,50.9576,45640.0
2024-04-04 12:40:00,52.09,52.13,52.08,52.13,29680.0,50.9478,50.987,50.9381,50.987,29680.0
2024-04-04 12:50:00,52.13,52.13,52.08,52.11,25052.0,50.987,50.987,50.9381,50.9674,25052.0
2024-04-04 13:00:00,52.1,52.11,52.04,52.08,24783.0,50.9576,50.9674,50.8989,50.9381,24783.0
2024-04-04 13:10:00,52.08,52.09,52.05,52.07,24472.0,50.9381,50.9478,50.9087,50.9283,24472.0
2024-04-04 13:20:00,52.07,52.07,52.0,52.04,31099.0,50.9283,50.9283,50.8598,50.8989,31099.0
2024-04-04 13:30:00,52.04,52.07,52.01,52.03,34120.0,50.8989,50.9283,50.8696,50.8892,34120.0
2024-04-04 13:40:00,52.02,52.04,51.94,51.98,97243.0,50.8794,50.8989,50.8011,50.8403,97243.0
2024-04-04 13:50:00,51.98,51.98,51.92,51.94,105127.0,50.8403,50.8403,50.7816,50.8011,105127.0
2024-04-04 14:00:00,51.94,51.94,51.85,51.86,47485.0,50.8011,50.8011,50.7131,50.7229,47485.0
2024-04-04 14:10:00,51.86,51.86,51.66,51.7,112107.0,50.7229,50.7229,50.5273,50.5664,112107.0
2024-04-04 14:20:00,51.69,51.82,51.66,51.68,98340.0,50.5566,50.6838,50.5273,50.5468,98340.0
2024-04-04 14:30:00,51.68,51.75,51.52,51.7,61531.0,50.5468,50.6153,50.3903,50.5664,61531.0
2024-04-04 14:40:00,51.69,51.69,51.54,51.61,43646.0,50.5566,50.5566,50.4099,50.4784,43646.0
2024-04-04 14:50:00,51.61,51.61,51.43,51.48,61142.0,50.4784,50.4784,50.3023,50.3512,61142.0
2024-04-04 15:00:00,51.47,51.48,51.35,51.46,68254.0,50.3414,50.3512,50.2241,50.3317,68254.0
2024-04-04 15:10:00,51.46,51.51,51.38,51.46,146419.0,50.3317,50.3806,50.2534,50.3317,146419.0
2024-04-04 15:20:00,51.46,51.52,51.41,51.41,84876.0,50.3317,50.3903,50.2828,50.2828,84876.0
2024-04-04 15:30:00,51.41,51.46,51.37,51.39,84466.0,50.2828,50.3317,50.2436,50.2632,84466.0
2024-04-04 15:40:00,51.39,51.45,51.32,51.45,163358.0,50.2632,50.3219,50.1947,50.3219,163358.0
2024-04-04 15:50:00,51.45,51.49,51.36,51.4,436765.0,50.3219,50.361,50.2338,50.273,436765.0
2024-04-05 09:30:00,51.47,51.91,51.42,51.71,210661.0,50.3414,50.7718,50.2925,50.5762,210661.0
2024-04-05 09:40:00,51.7,52.01,51.68,51.9,75721.0,50.5664,50.8696,50.5468,50.762,75721.0
2024-04-05 09:50:00,51.9,51.95,51.8,51.8,92295.0,50.762,50.8109,50.6642,50.6642,92295.0
2024-04-05 10:00:00,51.78,51.91,51.65,51.69,114429.0,50.6446,50.7718,50.5175,50.5566,114429.0
2024-04-05 10:10:00,51.7,51.82,51.68,51.82,105951.0,50.5664,50.6838,50.5468,50.6838,105951.0
2024-04-05 10:20:00,51.82,51.83,51.66,51.75,93350.0,50.6838,50.6935,50.5273,50.6153,93350.0
2024-04-05 10:30:00,51.75,51.79,51.71,51.77,48364.0,50.6153,50.6544,50.5762,50.6349,48364.0
2024-04-05 10:40:00,51.77,51.88,51.77,51.88,59199.0,50.6349,50.7424,50.6349,50.7424,59199.0
2024-04-05 10:50:00,51.88,51.95,51.82,51.89,175995.0,50.7424,50.8109,50.6838,50.7522,175995.0
2024-04-05 11:00:00,51.89,51.89,51.76,51.77,52782.0,50.7522,50.7522,50.6251,50.6349,52782.0
2024-04-05 11:10:00,51.78,51.84,51.73,51.82,68177.0,50.6446,50.7033,50.5957,50.6838,68177.0
2024-04-05 11:20:00,51.82,51.99,51.8,51.99,78406.0,50.6838,50.85,50.6642,50.85,78406.0
2024-04-05 11:30:00,52.0,52.0,51.89,51.9,90738.0,50.8598,50.8598,50.7522,50.762,90738.0
2024-04-05 11:40:00,51.91,51.98,51.89,51.94,85339.0,50.7718,50.8403,50.7522,50.8011,85339.0
2024-04-05 11:50:00,51.94,52.01,51.9,52.0,57335.0,50.8011,50.8696,50.762,50.8598,57335.0
2024-04-05 12:00:00,52.0,52.01,51.95,51.98,33220.0,50.8598,50.8696,50.8109,50.8403,33220.0
2024-04-05 12:10:00,52.0,52.04,51.98,52.02,42253.0,50.8598,50.8989,50.8403,50.8794,42253.0
2024-04-05 12:20:00,52.03,52.11,51.99,52.0,32108.0,50.8892,50.9674,50.85,50.8598,32108.0
2024-04-05 12:30:00,52.0,52.02,51.96,52.01,36246.0,50.8598,50.8794,50.8207,50.8696,36246.0
2024-04-05 12:40:00,52.02,52.07,51.99,52.02,72043.0,50.8794,50.9283,50.85,50.8794,72043.0
2024-04-05 12:50:00,52.02,52.1,51.99,52.1,56909.0,50.8794,50.9576,50.85,50.9576,56909.0
2024-04-05 13:00:00,52.1,52.1,51.95,51.97,49886.0,50.9576,50.9576,50.8109,50.8305,49886.0
2024-04-05 13:10:00,51.98,52.01,51.96,52.0,28832.0,50.8403,50.8696,50.8207,50.8598,28832.0
2024-04-05 13:20:00,52.0,52.02,51.97,52.02,29484.0,50.8598,50.8794,50.8305,50.8794,29484.0
2024-04-05 13:30:00,52.03,52.05,51.99,52.01,71778.0,50.8892,50.9087,50.85,50.8696,71778.0
2024-04-05 13:40:00,52.02,52.05,51.97,51.97,41225.0,50.8794,50.9087,50.8305,50.8305,41225.0
2024-04-05 13:50:00,51.98,52.0,51.91,51.96,46720.0,50.8403,50.8598,50.7718,50.8207,46720.0
2024-04-05 14:00:00,51.95,52.06,51.88,52.05,57242.0,50.8109,50.9185,50.7424,50.9087,57242.0
2024-04-05 14:10:00,52.05,52.08,52.02,52.04,49643.0,50.9087,50.9381,50.8794,50.8989,49643.0
2024-04-05 14:20:00,52.04,52.09,51.94,51.95,78934.0,50.8989,50.9478,50.8011,50.8109,78934.0
2024-04-05 14:30:00,51.95,52.03,51.92,52.01,50491.0,50.8109,50.8892,50.7816,50.8696,50491.0
2024-04-05 14:40:00,52.01,52.03,51.93,51.95,65356.0,50.8696,50.8892,50.7914,50.8109,65356.0
2024-04-05 14:50:00,51.95,52.0,51.93,51.99,54911.0,50.8109,50.8598,50.7914,50.85,54911.0
2024-04-05 15:00:00,51.99,52.07,51.99,52.04,56714.0,50.85,50.9283,50.85,50.8989,56714.0
2024-04-05 15:10:00,52.04,52.11,52.01,52.1,69699.0,50.8989,50.9674,50.8696,50.9576,69699.0
2024-04-05 15:20:00,52.09,52.1,52.03,52.08,67240.0,50.9478,50.9576,50.8892,50.9381,67240.0
2024-04-05 15:30:00,52.08,52.13,52.04,52.05,114341.0,50.9381,50.987,50.8989,50.9087,114341.0
2024-04-05 15:40:00,52.05,52.07,51.99,52.0,128872.0,50.9087,50.9283,50.85,50.8598,128872.0
2024-04-05 15:50:00,52.01,52.1,51.99,52.07,623361.0,50.8696,50.9576,50.85,50.9283,623361.0
2024-04-08 09:30:00,52.03,52.33,52.03,52.33,136891.0,50.8892,51.1826,50.8892,51.1826,136891.0
2024-04-08 09:40:00,52.34,52.47,52.3,52.33,85572.0,51.1924,51.3195,51.1532,51.1826,85572.0
2024-04-08 09:50:00,52.34,52.36,52.23,52.32,61349.0,51.1924,51.2119,51.0848,51.1728,61349.0
2024-04-08 10:00:00,52.32,52.34,52.07,52.09,63226.0,51.1728,51.1924,50.9283,50.9478,63226.0
2024-04-08 10:10:00,52.09,52.12,51.98,52.0,47842.0,50.9478,50.9772,50.8403,50.8598,47842.0
2024-04-08 10:20:00,52.0,52.05,51.87,51.9,81426.0,50.8598,50.9087,50.7327,50.762,81426.0
2024-04-08 10:30:00,51.89,51.99,51.88,51.91,50485.0,50.7522,50.85,50.7424,50.7718,50485.0
2024-04-08 10:40:00,51.9,51.92,51.81,51.84,57677.0,50.762,50.7816,50.674,50.7033,57677.0
2024-04-08 10:50:00,51.84,51.96,51.83,51.89,47448.0,50.7033,50.8207,50.6935,50.7522,47448.0
2024-04-08 11:00:00,51.88,51.92,51.8,51.85,40948.0,50.7424,50.7816,50.6642,50.7131,40948.0
2024-04-08 11:10:00,51.84,51.87,51.82,51.82,41387.0,50.7033,50.7327,50.6838,50.6838,41387.0
2024-04-08 11:20:00,51.82,51.92,51.82,51.85,42079.0,50.6838,50.7816,50.6838,50.7131,42079.0
2024-04-08 11:30:00,51.84,51.86,51.79,51.86,36364.0,50.7033,50.7229,50.6544,50.7229,36364.0
2024-04-08 11:40:00,51.86,51.86,51.78,51.78,31693.0,50.7229,50.7229,50.6446,50.6446,31693.0
2024-04-08 11:50:00,51.78,51.86,51.78,51.86,31038.0,50.6446,50.7229,50.6446,50.7229,31038.0
2024-04-08 12:00:00,51.85,51.88,51.8,51.84,28565.0,50.7131,50.7424,50.6642,50.7033,28565.0
2024-04-08 12:10:00,51.84,51.89,51.84,51.88,28413.0,50.7033,50.7522,50.7033,50.7424,28413.0
2024-04-08 12:20:00,51.89,51.91,51.8,51.8,44778.0,50.7522,50.7718,50.6642,50.6642,44778.0
2024-04-08 12:30:00,51.8,51.88,51.8,51.83,28352.0,50.6642,50.7424,50.6642,50.6935,28352.0
2024-04-08 12:40:00,51.84,51.91,51.83,51.9,23563.0,50.7033,50.7718,50.6935,50.762,23563.0
2024-04-08 12:50:00,51.9,51.91,51.82,51.84,31927.0,50.762,50.7718,50.6838,50.7033,31927.0
2024-04-08 13:00:00,51.83,51.84,51.76,51.78,53116.0,50.6935,50.7033,50.6251,50.6446,53116.0
2024-04-08 13:10:00,51.78,51.86,51.77,51.83,27874.0,50.6446,50.7229,50.6349,50.6935,27874.0
2024-04-08 13:20:00,51.83,51.84,51.8,51.83,37926.0,50.6935,50.7033,50.6642,50.6935,37926.0
2024-04-08 13:30:00,51.83,51.83,51.78,51.83,26665.0,50.6935,50.6935,50.6446,50.6935,26665.0
2024-04-08 13:40:00,51.83,51.85,51.76,51.78,26677.0,50.6935,50.7131,50.6251,50.6446,26677.0
2024-04-08 13:50:00,51.77,51.86,51.76,51.84,37119.0,50.6349,50.7229,50.6251,50.7033,37119.0
2024-04-08 14:00:00,51.83,51.84,51.79,51.83,30184.0,50.6935,50.7033,50.6544,50.6935,30184.0
2024-04-08 14:10:00,51.83,51.89,51.81,51.88,25628.0,50.6935,50.7522,50.674,50.7424,25628.0
2024-04-08 14:20:00,51.88,51.88,51.83,51.84,24927.0,50.7424,50.7424,50.6935,50.7033,24927.0
2024-04-08 14:30:00,51.84,51.85,51.79,51.83,29599.0,50.7033,50.7131,50.6544,50.6935,29599.0
2024-04-08 14:40:00,51.83,51.87,51.79,51.87,42977.0,50.6935,50.7327,50.6544,50.7327,42977.0
2024-04-08 14:50:00,51.87,51.91,51.83,51.91,53401.0,50.7327,50.7718,50.6935,50.7718,53401.0
2024-04-08 15:00:00,51.91,51.92,51.88,51.91,67357.0,50.7718,50.7816,50.7424,50.7718,67357.0
2024-04-08 15:10:00,51.9,51.9,51.75,51.77,53047.0,50.762,50.762,50.6153,50.6349,53047.0
2024-04-08 15:20:00,51.78,51.82,51.75,51.81,60580.0,50.6446,50.6838,50.6153,50.674,60580.0
2024-04-08 15:30:00,51.81,51.81,51.71,51.74,58127.0,50.674,50.674,50.5762,50.6055,58127.0
2024-04-08 15:40:00,51.73,51.74,51.66,51.68,103153.0,50.5957,50.6055,50.5273,50.5468,103153.0
2024-04-08 15:50:00,51.68,51.69,51.48,51.6,668276.0,50.5468,50.5566,50.3512,50.4686,668276.0
2024-04-09 09:30:00,51.8,51.86,51.52,51.57,127291.0,50.6642,50.7229,50.3903,50.4392,127291.0
2024-04-09 09:40:00,51.57,51.69,51.52,51.61,97797.0,50.4392,50.5566,50.3903,50.4784,97797.0
2024-04-09 09:50:00,51.61,51.68,51.51,51.65,49834.0,50.4784,50.5468,50.3806,50.5175,49834.0
2024-04-09 10:00:00,51.65,51.8,51.64,51.79,44238.0,50.5175,50.6642,50.5077,50.6544,44238.0
2024-04-09 10:10:00,51.79,51.94,51.78,51.82,42687.0,50.6544,50.8011,50.6446,50.6838,42687.0
2024-04-09 10:20:00,51.82,51.83,51.72,51.73,40812.0,50.6838,50.6935,50.586,50.5957,40812.0
2024-04-09 10:30:00,51.73,51.79,51.68,51.73,32805.0,50.5957,50.6544,50.5468,50.5957,32805.0
2024-04-09 10:40:00,51.74,51.76,51.62,51.63,52519.0,50.6055,50.6251,50.4881,50.4979,52519.0
2024-04-09 10:50:00,51.63,51.7,51.6,51.69,37454.0,50.4979,50.5664,50.4686,50.5566,37454.0
2024-04-09 11:00:00,51.69,51.81,51.68,51.8,26954.0,50.5566,50.674,50.5468,50.6642,26954.0
2024-04-09 11:10:00,51.79,51.85,51.77,51.79,31749.0,50.6544,50.7131,50.6349,50.6544,31749.0
2024-04-09 11:20:00,51.79,51.8,51.64,51.72,56648.0,50.6544,50.6642,50.5077,50.586,56648.0
2024-04-09 11:30:00,51.73,51.83,51.72,51.8,37997.0,50.5957,50.6935,50.586,50.6642,37997.0
2024-04-09 11:40:00,51.8,51.95,51.79,51.91,58300.0,50.6642,50.8109,50.6544,50.7718,58300.0
2024-04-09 11:50:00,51.91,51.91,51.86,51.87,24912.0,50.7718,50.7718,50.7229,50.7327,24912.0
2024-04-09 12:00:00,51.86,51.96,51.84,51.96,68973.0,50.7229,50.8207,50.7033,50.8207,68973.0
2024-04-09 12:10:00,51.95,52.01,51.93,51.98,57415.0,50.8109,50.8696,50.7914,50.8403,57415.0
2024-04-09 12:20:00,51.97,51.98,51.91,51.93,36294.0,50.8305,50.8403,50.7718,50.7914,36294.0
2024-04-09 12:30:00,51.92,51.97,51.91,51.96,32748.0,50.7816,50.8305,50.7718,50.8207,32748.0
2024-04-09 12:40:00,51.96,51.96,51.89,51.91,26926.0,50.8207,50.8207,50.7522,50.7718,26926.0
2024-04-09 12:50:00,51.91,51.91,51.83,51.88,30413.0,50.7718,50.7718,50.6935,50.7424,30413.0
2024-04-09 13:00:00,51.88,51.91,51.85,51.88,37636.0,50.7424,50.7718,50.7131,50.7424,37636.0
2024-04-09 13:10:00,51.88,51.88,51.78,51.8,34262.0,50.7424,50.7424,50.6446,50.6642,34262.0
2024-04-09 13:20:00,51.8,51.84,51.79,51.79,31220.0,50.6642,50.7033,50.6544,50.6544,31220.0
2024-04-09 13:30:00,51.8,51.88,51.78,51.84,47483.0,50.6642,50.7424,50.6446,50.7033,47483.0
2024-04-09 13:40:00,51.85,51.85,51.75,51.77,55354.0,50.7131,50.7131,50.6153,50.6349,55354.0
2024-04-09 13:50:00,51.77,51.84,51.76,51.81,27179.0,50.6349,50.7033,50.6251,50.674,27179.0
2024-04-09 14:00:00,51.81,51.81,51.76,51.81,35875.0,50.674,50.674,50.6251,50.674,35875.0
2024-04-09 14:10:00,51.81,51.86,51.79,51.84,34726.0,50.674,50.7229,50.6544,50.7033,34726.0
2024-04-09 14:20:00,51.83,51.84,51.8,51.8,45908.0,50.6935,50.7033,50.6642,50.6642,45908.0
2024-04-09 14:30:00,51.8,51.84,51.78,51.79,35421.0,50.6642,50.7033,50.6446,50.6544,35421.0
2024-04-09 14:40:00,51.8,51.8,51.74,51.78,40093.0,50.6642,50.6642,50.6055,50.6446,40093.0
2024-04-09 14:50:00,51.77,51.79,51.75,51.78,32573.0,50.6349,50.6544,50.6153,50.6446,32573.0
2024-04-09 15:00:00,51.78,51.8,51.74,51.76,48298.0,50.6446,50.6642,50.6055,50.6251,48298.0
2024-04-09 15:10:00,51.76,51.79,51.73,51.79,45726.0,50.6251,50.6544,50.5957,50.6544,45726.0
2024-04-09 15:20:00,51.79,51.93,51.77,51.93,60643.0,50.6544,50.7914,50.6349,50.7914,60643.0
2024-04-09 15:30:00,51.93,51.94,51.83,51.83,51488.0,50.7914,50.8011,50.6935,50.6935,51488.0
2024-04-09 15:40:00,51.84,51.86,51.77,51.81,75704.0,50.7033,50.7229,50.6349,50.674,75704.0
2024-04-09 15:50:00,51.81,51.97,51.74,51.96,386437.0,50.674,50.8305,50.6055,50.8207,386437.0
2024-04-10 09:30:00,51.96,52.37,51.9,52.05,232991.0,50.8207,51.2217,50.762,50.9087,232991.0
2024-04-10 09:40:00,52.05,52.38,51.98,52.14,134928.0,50.9087,51.2315,50.8403,50.9967,134928.0
2024-04-10 09:50:00,52.15,52.16,52.0,52.15,76927.0,51.0065,51.0163,50.8598,51.0065,76927.0
2024-04-10 10:00:00,52.15,52.31,52.02,52.27,78636.0,51.0065,51.163,50.8794,51.1239,78636.0
2024-04-10 10:10:00,52.27,52.38,52.16,52.26,82475.0,51.1239,51.2315,51.0163,51.1141,82475.0
2024-04-10 10:20:00,52.26,52.29,52.2,52.28,38668.0,51.1141,51.1435,51.0554,51.1337,38668.0
2024-04-10 10:30:00,52.27,52.51,52.25,52.46,87441.0,51.1239,51.3586,51.1043,51.3097,87441.0
2024-04-10 10:40:00,52.45,52.47,52.19,52.23,54068.0,51.2999,51.3195,51.0456,51.0848,54068.0
2024-04-10 10:50:00,52.23,52.26,52.1,52.13,35802.0,51.0848,51.1141,50.9576,50.987,35802.0
2024-04-10 11:00:00,52.12,52.12,51.93,51.98,48241.0,50.9772,50.9772,50.7914,50.8403,48241.0
2024-04-10 11:10:00,51.97,52.03,51.91,51.94,104838.0,50.8305,50.8892,50.7718,50.8011,104838.0
2024-04-10 11:20:00,51.94,52.15,51.94,52.15,70430.0,50.8011,51.0065,50.8011,51.0065,70430.0
2024-04-10 11:30:00,52.15,52.3,52.14,52.29,87431.0,51.0065,51.1532,50.9967,51.1435,87431.0
2024-04-10 11:40:00,52.28,52.3,52.22,52.27,43890.0,51.1337,51.1532,51.075,51.1239,43890.0
2024-04-10 11:50:00,52.27,52.38,52.24,52.37,43123.0,51.1239,51.2315,51.0946,51.2217,43123.0
2024-04-10 12:00:00,52.36,52.37,52.29,52.33,61656.0,51.2119,51.2217,51.1435,51.1826,61656.0
2024-04-10 12:10:00,52.32,52.33,52.16,52.18,45556.0,51.1728,51.1826,51.0163,51.0359,45556.0
2024-04-10 12:20:00,52.19,52.29,52.15,52.27,35626.0,51.0456,51.1435,51.0065,51.1239,35626.0
2024-04-10 12:30:00,52.27,52.29,52.15,52.16,28162.0,51.1239,51.1435,51.0065,51.0163,28162.0
2024-04-10 12:40:00,52.16,52.22,52.16,52.2,21336.0,51.0163,51.075,51.0163,51.0554,21336.0
2024-04-10 12:50:00,52.2,52.23,52.14,52.22,30244.0,51.0554,51.0848,50.9967,51.075,30244.0
2024-04-10 13:00:00,52.22,52.23,52.05,52.07,63494.0,51.075,51.0848,50.9087,50.9283,63494.0
2024-04-10 13:10:00,52.06,52.24,52.06,52.22,62646.0,50.9185,51.0946,50.9185,51.075,62646.0
2024-04-10 13:20:00,52.22,52.42,52.19,52.32,104209.0,51.075,51.2706,51.0456,51.1728,104209.0
2024-04-10 13:30:00,52.31,52.32,52.11,52.13,73503.0,51.163,51.1728,50.9674,50.987,73503.0
2024-04-10 13:40:00,52.12,52.2,52.09,52.19,53294.0,50.9772,51.0554,50.9478,51.0456,53294.0
2024-04-10 13:50:00,52.19,52.33,52.14,52.23,56561.0,51.0456,51.1826,50.9967,51.0848,56561.0
2024-04-10 14:00:00,52.24,52.32,52.2,52.27,35355.0,51.0946,51.1728,51.0554,51.1239,35355.0
2024-04-10 14:10:00,52.27,52.28,52.12,52.14,30936.0,51.1239,51.1337,50.9772,50.9967,30936.0
2024-04-10 14:20:00,52.15,52.19,52.07,52.1,44126.0,51.0065,51.0456,50.9283,50.9576,44126.0
2024-04-10 14:30:00,52.09,52.14,52.06,52.12,50501.0,50.9478,50.9967,50.9185,50.9772,50501.0
2024-04-10 14:40:00,52.11,52.16,52.1,52.14,41062.0,50.9674,51.0163,50.9576,50.9967,41062.0
2024-04-10 14:50:00,52.15,52.18,52.05,52.07,45628.0,51.0065,51.0359,50.9087,50.9283,45628.0
2024-04-10 15:00:00,52.07,52.15,52.04,52.14,40074.0,50.9283,51.0065,50.8989,50.9967,40074.0
2024-04-10 15:10:00,52.15,52.27,52.14,52.27,83892.0,51.0065,51.1239,50.9967,51.1239,83892.0
2024-04-10 15:20:00,52.27,52.31,52.22,52.23,91637.0,51.1239,51.163,51.075,51.0848,91637.0
2024-04-10 15:30:00,52.23,52.26,52.19,52.19,92502.0,51.0848,51.1141,51.0456,51.0456,92502.0
2024-04-10 15:40:00,52.19,52.47,52.19,52.43,157593.0,51.0456,51.3195,51.0456,51.2804,157593.0
2024-04-10 15:50:00,52.43,52.54,52.35,52.47,582205.0,51.2804,51.388,51.2021,51.3195,582205.0
2024-04-11 09:30:00,52.6,52.65,52.24,52.32,123343.0,51.4467,51.4956,51.0946,51.1728,123343.0
2024-04-11 09:40:00,52.31,52.43,52.1,52.37,99448.0,51.163,51.2804,50.9576,51.2217,99448.0
2024-04-11 09:50:00,52.37,52.43,52.27,52.27,56065.0,51.2217,51.2804,51.1239,51.1239,56065.0
2024-04-11 10:00:00,52.28,52.31,51.98,52.03,67633.0,51.1337,51.163,50.8403,50.8892,67633.0
2024-04-11 10:10:00,52.02,52.07,51.93,51.98,49409.0,50.8794,50.9283,50.7914,50.8403,49409.0
2024-04-11 10:20:00,51.97,52.05,51.92,51.93,105156.0,50.8305,50.9087,50.7816,50.7914,105156.0
2024-04-11 10:30:00,51.93,52.06,51.93,52.05,58084.0,50.7914,50.9185,50.7914,50.9087,58084.0
2024-04-11 10:40:00,52.05,52.15,52.03,52.09,112311.0,50.9087,51.0065,50.8892,50.9478,112311.0
2024-04-11 10:50:00,52.1,52.16,52.07,52.09,70896.0,50.9576,51.0163,50.9283,50.9478,70896.0
2024-04-11 11:00:00,52.09,52.11,52.02,52.08,54475.0,50.9478,50.9674,50.8794,50.9381,54475.0
2024-04-11 11:10:00,52.08,52.16,52.07,52.15,50874.0,50.9381,51.0163,50.9283,51.0065,50874.0
2024-04-11 11:20:00,52.15,52.17,52.07,52.09,29726.0,51.0065,51.0261,50.9283,50.9478,29726.0
2024-04-11 11:30:00,52.09,52.25,52.07,52.21,52254.0,50.9478,51.1043,50.9283,51.0652,52254.0
2024-04-11 11:40:00,52.19,52.23,52.15,52.19,40819.0,51.0456,51.0848,51.0065,51.0456,40819.0
2024-04-11 11:50:00,52.19,52.2,52.11,52.17,44790.0,51.0456,51.0554,50.9674,51.0261,44790.0
2024-04-11 12:00:00,52.16,52.2,52.0,52.02,31144.0,51.0163,51.0554,50.8598,50.8794,31144.0
2024-04-11 12:10:00,52.02,52.03,51.94,51.97,31697.0,50.8794,50.8892,50.8011,50.8305,31697.0
2024-04-11 12:20:00,51.99,52.03,51.89,51.92,61617.0,50.85,50.8892,50.7522,50.7816,61617.0
2024-04-11 12:30:00,51.92,51.92,51.81,51.85,31193.0,50.7816,50.7816,50.674,50.7131,31193.0
2024-04-11 12:40:00,51.85,51.97,51.84,51.97,17942.0,50.7131,50.8305,50.7033,50.8305,17942.0
2024-04-11 12:50:00,51.97,52.03,51.97,51.98,24346.0,50.8305,50.8892,50.8305,50.8403,24346.0
2024-04-11 13:00:00,51.99,52.08,51.96,52.04,35521.0,50.85,50.9381,50.8207,50.8989,35521.0
2024-04-11 13:10:00,52.02,52.09,52.02,52.08,21785.0,50.8794,50.9478,50.8794,50.9381,21785.0
2024-04-11 13:20:00,52.08,52.13,52.07,52.08,27408.0,50.9381,50.987,50.9283,50.9381,27408.0
2024-04-11 13:30:00,52.09,52.12,51.99,51.99,43446.0,50.9478,50.9772,50.85,50.85,43446.0
2024-04-11 13:40:00,51.98,52.02,51.94,52.02,40919.0,50.8403,50.8794,50.8011,50.8794,40919.0
2024-04-11 13:50:00,52.02,52.02,51.95,51.95,27922.0,50.8794,50.8794,50.8109,50.8109,27922.0
2024-04-11 14:00:00,51.95,52.1,51.95,52.09,34803.0,50.8109,50.9576,50.8109,50.9478,34803.0
2024-04-11 14:10:00,52.09,52.1,51.98,52.01,30324.0,50.9478,50.9576,50.8403,50.8696,30324.0
2024-04-11 14:20:00,52.01,52.06,51.99,52.03,32482.0,50.8696,50.9185,50.85,50.8892,32482.0
2024-04-11 14:30:00,52.03,52.09,52.01,52.08,39102.0,50.8892,50.9478,50.8696,50.9381,39102.0
2024-04-11 14:40:00,52.07,52.08,52.02,52.03,43476.0,50.9283,50.9381,50.8794,50.8892,43476.0
2024-04-11 14:50:00,52.03,52.03,51.98,51.98,28353.0,50.8892,50.8892,50.8403,50.8403,28353.0
2024-04-11 15:00:00,51.99,52.04,51.98,52.01,33105.0,50.85,50.8989,50.8403,50.8696,33105.0
2024-04-11 15:10:00,52.01,52.02,51.95,51.97,43700.0,50.8696,50.8794,50.8109,50.8305,43700.0
2024-04-11 15:20:00,51.96,52.0,51.95,51.98,48539.0,50.8207,50.8598,50.8109,50.8403,48539.0
2024-04-11 15:30:00,51.98,52.01,51.94,52.0,72687.0,50.8403,50.8696,50.8011,50.8598,72687.0
2024-04-11 15:40:00,52.01,52.09,51.98,51.99,133212.0,50.8696,50.9478,50.8403,50.85,133212.0
2024-04-11 15:50:00,51.98,51.98,51.85,51.88,322317.0,50.8403,50.8403,50.7131,50.7424,322317.0
2024-04-12 09:30:00,51.71,51.71,51.34,51.57,104466.0,50.5762,50.5762,50.2143,50.4392,104466.0
2024-04-12 09:40:00,51.55,51.82,51.45,51.76,104910.0,50.4197,50.6838,50.3219,50.6251,104910.0
2024-04-12 09:50:00,51.76,51.9,51.63,51.89,79094.0,50.6251,50.762,50.4979,50.7522,79094.0
2024-04-12 10:00:00,51.87,52.0,51.75,51.8,161488.0,50.7327,50.8598,50.6153,50.6642,161488.0
2024-04-12 10:10:00,51.8,51.85,51.71,51.77,89705.0,50.6642,50.7131,50.5762,50.6349,89705.0
2024-04-12 10:20:00,51.74,51.83,51.57,51.62,91398.0,50.6055,50.6935,50.4392,50.4881,91398.0
2024-04-12 10:30:00,51.62,51.69,51.59,51.62,40883.0,50.4881,50.5566,50.4588,50.4881,40883.0
2024-04-12 10:40:00,51.62,51.65,51.44,51.47,55447.0,50.4881,50.5175,50.3121,50.3414,55447.0
2024-04-12 10:50:00,51.46,51.48,51.39,51.39,24032.0,50.3317,50.3512,50.2632,50.2632,24032.0
2024-04-12 11:00:00,51.38,51.46,51.35,51.37,43505.0,50.2534,50.3317,50.2241,50.2436,43505.0
2024-04-12 11:10:00,51.38,51.43,51.34,51.36,40266.0,50.2534,50.3023,50.2143,50.2338,40266.0
2024-04-12 11:20:00,51.35,51.48,51.34,51.47,51835.0,50.2241,50.3512,50.2143,50.3414,51835.0
2024-04-12 11:30:00,51.46,51.56,51.43,51.55,44040.0,50.3317,50.4295,50.3023,50.4197,44040.0
2024-04-12 11:40:00,51.54,51.61,51.5,51.58,41262.0,50.4099,50.4784,50.3708,50.449,41262.0
2024-04-12 11:50:00,51.58,51.62,51.55,51.61,29531.0,50.449,50.4881,50.4197,50.4784,29531.0
2024-04-12 12:00:00,51.61,51.64,51.55,51.57,36576.0,50.4784,50.5077,50.4197,50.4392,36576.0
2024-04-12 12:10:00,51.57,51.58,51.46,51.46,35800.0,50.4392,50.449,50.3317,50.3317,35800.0
2024-04-12 12:20:00,51.46,51.58,51.45,51.58,51427.0,50.3317,50.449,50.3219,50.449,51427.0
2024-04-12 12:30:00,51.58,51.58,51.36,51.38,32868.0,50.449,50.449,50.2338,50.2534,32868.0
2024-04-12 12:40:00,51.38,51.4,51.3,51.36,36801.0,50.2534,50.273,50.1752,50.2338,36801.0
2024-04-12 12:50:00,51.37,51.39,51.33,51.36,36252.0,50.2436,50.2632,50.2045,50.2338,36252.0
2024-04-12 13:00:00,51.37,51.37,51.23,51.25,28278.0,50.2436,50.2436,50.1067,50.1263,28278.0
2024-04-12 13:10:00,51.26,51.31,51.23,51.25,26553.0,50.136,50.1849,50.1067,50.1263,26553.0
2024-04-12 13:20:00,51.25,51.25,51.14,51.18,41840.0,50.1263,50.1263,50.0187,50.0578,41840.0
2024-04-12 13:30:00,51.17,51.19,51.12,51.17,31545.0,50.048,50.0676,49.9991,50.048,31545.0
2024-04-12 13:40:00,51.17,51.29,51.16,51.26,38119.0,50.048,50.1654,50.0382,50.136,38119.0
2024-04-12 13:50:00,51.26,51.28,51.12,51.13,60208.0,50.136,50.1556,49.9991,50.0089,60208.0
2024-04-12 14:00:00,51.12,51.17,51.05,51.15,60222.0,49.9991,50.048,49.9306,50.0285,60222.0
2024-04-12 14:10:00,51.13,51.26,51.12,51.22,42928.0,50.0089,50.136,49.9991,50.0969,42928.0
2024-04-12 14:20:00,51.21,51.24,51.17,51.23,37927.0,50.0871,50.1165,50.048,50.1067,37927.0
2024-04-12 14:30:00,51.23,51.27,51.21,51.22,33428.0,50.1067,50.1458,50.0871,50.0969,33428.0
2024-04-12 14:40:00,51.23,51.33,51.21,51.3,43982.0,50.1067,50.2045,50.0871,50.1752,43982.0
2024-04-12 14:50:00,51.29,51.35,51.29,51.34,70152.0,50.1654,50.2241,50.1654,50.2143,70152.0
2024-04-12 15:00:00,51.33,51.33,51.28,51.3,42321.0,50.2045,50.2045,50.1556,50.1752,42321.0
2024-04-12 15:10:00,51.3,51.32,51.19,51.22,73616.0,50.1752,50.1947,50.0676,50.0969,73616.0
2024-04-12 15:20:00,51.21,51.26,51.18,51.2,52521.0,50.0871,50.136,50.0578,50.0774,52521.0
2024-04-12 15:30:00,51.21,51.21,51.1,51.13,65311.0,50.0871,50.0871,49.9795,50.0089,65311.0
2024-04-12 15:40:00,51.13,51.3,51.12,51.28,92903.0,50.0089,50.1752,49.9991,50.1556,92903.0
2024-04-12 15:50:00,51.29,51.36,51.2,51.33,426472.0,50.1654,50.2338,50.0774,50.2045,426472.0
2024-04-15 09:30:00,51.62,51.91,51.5,51.78,117147.0,50.4881,50.7718,50.3708,50.6446,117147.0
2024-04-15 09:40:00,51.8,51.84,51.61,51.69,66224.0,50.6642,50.7033,50.4784,50.5566,66224.0
2024-04-15 09:50:00,51.69,51.69,51.57,51.63,36271.0,50.5566,50.5566,50.4392,50.4979,36271.0
2024-04-15 10:00:00,51.64,51.64,51.33,51.36,60913.0,50.5077,50.5077,50.2045,50.2338,60913.0
2024-04-15 10:10:00,51.37,51.39,51.28,51.32,52820.0,50.2436,50.2632,50.1556,50.1947,52820.0
2024-04-15 10:20:00,51.31,51.31,51.22,51.23,52121.0,50.1849,50.1849,50.0969,50.1067,52121.0
2024-04-15 10:30:00,51.23,51.36,51.22,51.28,73379.0,50.1067,50.2338,50.0969,50.1556,73379.0
2024-04-15 10:40:00,51.28,51.35,51.24,51.35,67639.0,50.1556,50.2241,50.1165,50.2241,67639.0
2024-04-15 10:50:00,51.34,51.38,51.23,51.23,39501.0,50.2143,50.2534,50.1067,50.1067,39501.0
2024-04-15 11:00:00,51.24,51.37,51.22,51.36,53581.0,50.1165,50.2436,50.0969,50.2338,53581.0
2024-04-15 11:10:00,51.36,51.48,51.35,51.38,61766.0,50.2338,50.3512,50.2241,50.2534,61766.0
2024-04-15 11:20:00,51.38,51.53,51.36,51.53,48350.0,50.2534,50.4001,50.2338,50.4001,48350.0
2024-04-15 11:30:00,51.53,51.64,51.52,51.55,62164.0,50.4001,50.5077,50.3903,50.4197,62164.0
2024-04-15 11:40:00,51.54,51.63,51.53,51.61,48625.0,50.4099,50.4979,50.4001,50.4784,48625.0
2024-04-15 11:50:00,51.61,51.64,51.54,51.54,42980.0,50.4784,50.5077,50.4099,50.4099,42980.0
2024-04-15 12:00:00,51.54,51.66,51.53,51.64,43635.0,50.4099,50.5273,50.4001,50.5077,43635.0
2024-04-15 12:10:00,51.64,51.64,51.55,51.55,33537.0,50.5077,50.5077,50.4197,50.4197,33537.0
2024-04-15 12:20:00,51.55,51.57,51.42,51.44,43229.0,50.4197,50.4392,50.2925,50.3121,43229.0
2024-04-15 12:30:00,51.45,51.45,51.33,51.34,40332.0,50.3219,50.3219,50.2045,50.2143,40332.0
2024-04-15 12:40:00,51.34,51.36,51.27,51.32,28965.0,50.2143,50.2338,50.1458,50.1947,28965.0
2024-04-15 12:50:00,51.32,51.35,51.3,51.33,20804.0,50.1947,50.2241,50.1752,50.2045,20804.0
2024-04-15 13:00:00,51.32,51.33,51.23,51.33,44019.0,50.1947,50.2045,50.1067,50.2045,44019.0
2024-04-15 13:10:00,51.32,51.34,51.25,51.28,58882.0,50.1947,50.2143,50.1263,50.1556,58882.0
2024-04-15 13:20:00,51.29,51.3,51.12,51.13,45412.0,50.1654,50.1752,49.9991,50.0089,45412.0
2024-04-15 13:30:00,51.12,51.14,51.01,51.05,47652.0,49.9991,50.0187,49.8915,49.9306,47652.0
2024-04-15 13:40:00,51.05,51.13,51.03,51.05,41537.0,49.9306,50.0089,49.9111,49.9306,41537.0
2024-04-15 13:50:00,51.05,51.16,51.0,51.15,41344.0,49.9306,50.0382,49.8817,50.0285,41344.0
2024-04-15 14:00:00,51.15,51.15,51.06,51.08,31908.0,50.0285,50.0285,49.9404,49.96,31908.0
2024-04-15 14:10:00,51.08,51.09,51.02,51.05,24397.0,49.96,49.9698,49.9013,49.9306,24397.0
2024-04-15 14:20:00,51.05,51.06,50.9,50.93,45122.0,49.9306,49.9404,49.7839,49.8133,45122.0
2024-04-15 14:30:00,50.92,51.05,50.91,50.93,49157.0,49.8035,49.9306,49.7937,49.8133,49157.0
2024-04-15 14:40:00,50.93,50.99,50.88,50.89,25684.0,49.8133,49.872,49.7644,49.7742,25684.0
2024-04-15 14:50:00,50.89,50.91,50.83,50.87,26093.0,49.7742,49.7937,49.7155,49.7546,26093.0
2024-04-15 15:00:00,50.87,50.88,50.76,50.83,88999.0,49.7546,49.7644,49.647,49.7155,88999.0
2024-04-15 15:10:00,50.83,50.86,50.73,50.76,38147.0,49.7155,49.7448,49.6177,49.647,38147.0
2024-04-15 15:20:00,50.76,50.86,50.75,50.79,49141.0,49.647,49.7448,49.6372,49.6763,49141.0
2024-04-15 15:30:00,50.79,50.88,50.79,50.83,49980.0,49.6763,49.7644,49.6763,49.7155,49980.0
2024-04-15 15:40:00,50.82,50.91,50.74,50.89,214322.0,49.7057,49.7937,49.6274,49.7742,214322.0
2024-04-15 15:50:00,50.89,50.99,50.86,50.89,273987.0,49.7742,49.872,49.7448,49.7742,273987.0
2024-04-16 09:30:00,50.74,50.75,50.43,50.46,80623.0,49.6274,49.6372,49.3242,49.3536,80623.0
2024-04-16 09:40:00,50.45,50.47,50.25,50.25,55819.0,49.3438,49.3634,49.1482,49.1482,55819.0
2024-04-16 09:50:00,50.25,50.29,50.13,50.22,73719.0,49.1482,49.1873,49.0308,49.1188,73719.0
2024-04-16 10:00:00,50.22,50.22,49.87,49.99,115970.0,49.1188,49.1188,48.7765,48.8939,115970.0
2024-04-16 10:10:00,49.98,50.35,49.96,50.16,124512.0,48.8841,49.246,48.8645,49.0602,124512.0
2024-04-16 10:20:00,50.16,50.21,49.93,50.02,94922.0,49.0602,49.1091,48.8352,48.9232,94922.0
2024-04-16 10:30:00,50.02,50.04,49.93,50.0,58707.0,48.9232,48.9428,48.8352,48.9037,58707.0
2024-04-16 10:40:00,50.01,50.14,49.93,50.13,81015.0,48.9134,49.0406,48.8352,49.0308,81015.0
2024-04-16 10:50:00,50.14,50.21,50.1,50.13,55519.0,49.0406,49.1091,49.0015,49.0308,55519.0
2024-04-16 11:00:00,50.14,50.22,50.02,50.21,75372.0,49.0406,49.1188,48.9232,49.1091,75372.0
2024-04-16 11:10:00,50.22,50.22,50.01,50.16,125500.0,49.1188,49.1188,48.9134,49.0602,125500.0
2024-04-16 11:20:00,50.15,50.23,50.07,50.09,78693.0,49.0504,49.1286,48.9721,48.9917,78693.0
2024-04-16 11:30:00,50.09,50.09,49.92,50.06,71826.0,48.9917,48.9917,48.8254,48.9624,71826.0
2024-04-16 11:40:00,50.08,50.27,50.06,50.27,45026.0,48.9819,49.1677,48.9624,49.1677,45026.0
2024-04-16 11:50:00,50.27,50.37,50.13,50.16,129562.0,49.1677,49.2656,49.0308,49.0602,129562.0
2024-04-16 12:00:00,50.15,50.21,50.09,50.19,43033.0,49.0504,49.1091,48.9917,49.0895,43033.0
2024-04-16 12:10:00,50.19,50.29,50.16,50.29,25704.0,49.0895,49.1873,49.0602,49.1873,25704.0
2024-04-16 12:20:00,50.29,50.3,50.21,50.24,32481.0,49.1873,49.1971,49.1091,49.1384,32481.0
2024-04-16 12:30:00,50.24,50.3,50.24,50.26,33207.0,49.1384,49.1971,49.1384,49.158,33207.0
2024-04-16 12:40:00,50.26,50.38,50.26,50.37,29415.0,49.158,49.2753,49.158,49.2656,29415.0
2024-04-16 12:50:00,50.37,50.41,50.36,50.39,26130.0,49.2656,49.3047,49.2558,49.2851,26130.0
2024-04-16 13:00:00,50.39,50.4,50.3,50.34,36674.0,49.2851,49.2949,49.1971,49.2362,36674.0
2024-04-16 13:10:00,50.34,50.45,50.29,50.44,30508.0,49.2362,49.3438,49.1873,49.334,30508.0
2024-04-16 13:20:00,50.43,50.44,50.34,50.35,39336.0,49.3242,49.334,49.2362,49.246,39336.0
2024-04-16 13:30:00,50.35,50.39,50.16,50.3,94804.0,49.246,49.2851,49.0602,49.1971,94804.0
2024-04-16 13:40:00,50.31,50.41,50.29,50.29,65284.0,49.2069,49.3047,49.1873,49.1873,65284.0
2024-04-16 13:50:00,50.3,50.34,50.19,50.33,37594.0,49.1971,49.2362,49.0895,49.2264,37594.0
2024-04-16 14:00:00,50.31,50.58,50.24,50.58,55101.0,49.2069,49.471,49.1384,49.471,55101.0
2024-04-16 14:10:00,50.58,50.59,50.27,50.27,89177.0,49.471,49.4807,49.1677,49.1677,89177.0
2024-04-16 14:20:00,50.28,50.33,50.17,50.24,160120.0,49.1775,49.2264,49.0699,49.1384,160120.0
2024-04-16 14:30:00,50.24,50.43,50.24,50.43,41076.0,49.1384,49.3242,49.1384,49.3242,41076.0
2024-04-16 14:40:00,50.43,50.47,50.4,50.44,42512.0,49.3242,49.3634,49.2949,49.334,42512.0
2024-04-16 14:50:00,50.44,50.6,50.43,50.58,37103.0,49.334,49.4905,49.3242,49.471,37103.0
2024-04-16 15:00:00,50.57,50.63,50.51,50.58,70712.0,49.4612,49.5199,49.4025,49.471,70712.0
2024-04-16 15:10:00,50.59,50.6,50.53,50.58,64081.0,49.4807,49.4905,49.422,49.471,64081.0
2024-04-16 15:20:00,50.57,50.57,50.51,50.52,58441.0,49.4612,49.4612,49.4025,49.4123,58441.0
2024-04-16 15:30:00,50.51,50.51,50.37,50.45,86340.0,49.4025,49.4025,49.2656,49.3438,86340.0
2024-04-16 15:40:00,50.44,50.48,50.38,50.44,104594.0,49.334,49.3731,49.2753,49.334,104594.0
2024-04-16 15:50:00,50.42,50.43,50.21,50.23,398887.0,49.3145,49.3242,49.1091,49.1286,398887.0
2024-04-17 09:30:00,50.59,50.69,50.48,50.5,75360.0,49.4807,49.5785,49.3731,49.3927,75360.0
2024-04-17 09:40:00,50.51,50.54,50.36,50.36,61261.0,49.4025,49.4318,49.2558,49.2558,61261.0
2024-04-17 09:50:00,50.37,50.47,50.23,50.26,230551.0,49.2656,49.3634,49.1286,49.158,230551.0
2024-04-17 10:00:00,50.25,50.29,50.11,50.12,66853.0,49.1482,49.1873,49.0113,49.021,66853.0
2024-04-17 10:10:00,50.11,50.13,49.93,49.93,57282.0,49.0113,49.0308,48.8352,48.8352,57282.0
2024-04-17 10:20:00,49.93,50.04,49.92,50.0,81251.0,48.8352,48.9428,48.8254,48.9037,81251.0
2024-04-17 10:30:00,50.0,50.03,49.94,49.98,44254.0,48.9037,48.933,48.845,48.8841,44254.0
2024-04-17 10:40:00,49.98,50.02,49.89,49.98,66316.0,48.8841,48.9232,48.7961,48.8841,66316.0
2024-04-17 10:50:00,49.98,49.98,49.74,49.91,54657.0,48.8841,48.8841,48.6494,48.8156,54657.0
2024-04-17 11:00:00,49.9,49.97,49.86,49.9,28571.0,48.8059,48.8743,48.7667,48.8059,28571.0
2024-04-17 11:10:00,49.91,49.97,49.85,49.91,150379.0,48.8156,48.8743,48.757,48.8156,150379.0
2024-04-17 11:20:00,49.91,50.0,49.88,49.92,93381.0,48.8156,48.9037,48.7863,48.8254,93381.0
2024-04-17 11:30:00,49.92,49.92,49.74,49.8,89639.0,48.8254,48.8254,48.6494,48.7081,89639.0
2024-04-17 11:40:00,49.8,49.86,49.78,49.84,104190.0,48.7081,48.7667,48.6885,48.7472,104190.0
2024-04-17 11:50:00,49.84,49.9,49.83,49.84,47588.0,48.7472,48.8059,48.7374,48.7472,47588.0
2024-04-17 12:00:00,49.84,49.84,49.64,49.71,91364.0,48.7472,48.7472,48.5516,48.62,91364.0
2024-04-17 12:10:00,49.71,49.77,49.67,49.7,30561.0,48.62,48.6787,48.5809,48.6102,30561.0
2024-04-17 12:20:00,49.7,49.74,49.65,49.66,35700.0,48.6102,48.6494,48.5613,48.5711,35700.0
2024-04-17 12:30:00,49.66,49.67,49.6,49.62,35364.0,48.5711,48.5809,48.5124,48.532,35364.0
2024-04-17 12:40:00,49.62,49.63,49.48,49.58,70006.0,48.532,48.5418,48.3951,48.4929,70006.0
2024-04-17 12:50:00,49.57,49.58,49.45,49.46,41759.0,48.4831,48.4929,48.3657,48.3755,41759.0
2024-04-17 13:00:00,49.46,49.54,49.43,49.52,55963.0,48.3755,48.4538,48.3462,48.4342,55963.0
2024-04-17 13:10:00,49.53,49.78,49.51,49.76,87675.0,48.444,48.6885,48.4244,48.6689,87675.0
2024-04-17 13:20:00,49.76,49.83,49.72,49.8,65867.0,48.6689,48.7374,48.6298,48.7081,65867.0
2024-04-17 13:30:00,49.8,49.82,49.74,49.78,35429.0,48.7081,48.7276,48.6494,48.6885,35429.0
2024-04-17 13:40:00,49.78,49.83,49.74,49.82,38240.0,48.6885,48.7374,48.6494,48.7276,38240.0
2024-04-17 13:50:00,49.83,49.89,49.78,49.84,26210.0,48.7374,48.7961,48.6885,48.7472,26210.0
2024-04-17 14:00:00,49.83,49.88,49.8,49.87,26211.0,48.7374,48.7863,48.7081,48.7765,26211.0
2024-04-17 14:10:00,49.87,49.87,49.8,49.84,30474.0,48.7765,48.7765,48.7081,48.7472,30474.0
2024-04-17 14:20:00,49.83,49.89,49.79,49.85,28857.0,48.7374,48.7961,48.6983,48.757,28857.0
2024-04-17 14:30:00,49.85,49.85,49.8,49.85,30080.0,48.757,48.757,48.7081,48.757,30080.0
2024-04-17 14:40:00,49.84,49.99,49.83,49.88,33116.0,48.7472,48.8939,48.7374,48.7863,33116.0
2024-04-17 14:50:00,49.88,49.91,49.72,49.77,38179.0,48.7863,48.8156,48.6298,48.6787,38179.0
2024-04-17 15:00:00,49.75,49.76,49.63,49.64,62782.0,48.6592,48.6689,48.5418,48.5516,62782.0
2024-04-17 15:10:00,49.63,49.64,49.57,49.62,59814.0,48.5418,48.5516,48.4831,48.532,59814.0
2024-04-17 15:20:00,49.61,49.68,49.59,49.61,66472.0,48.5222,48.5907,48.5027,48.5222,66472.0
2024-04-17 15:30:00,49.61,49.68,49.59,49.61,92022.0,48.5222,48.5907,48.5027,48.5222,92022.0
2024-04-17 15:40:00,49.6,49.69,49.57,49.65,99515.0,48.5124,48.6005,48.4831,48.5613,99515.0
2024-04-17 15:50:00,49.64,49.64,49.41,49.43,526144.0,48.5516,48.5516,48.3266,48.3462,526144.0
2024-04-18 09:30:00,51.33,51.41,50.11,50.39,943017.0,50.2045,50.2828,49.0113,49.2851,943017.0
2024-04-18 09:40:00,50.4,50.84,50.21,50.71,363521.0,49.2949,49.7253,49.1091,49.5981,363521.0
2024-04-18 09:50:00,50.71,50.79,50.38,50.75,187821.0,49.5981,49.6763,49.2753,49.6372,187821.0
2024-04-18 10:00:00,50.76,50.77,50.31,50.38,156292.0,49.647,49.6568,49.2069,49.2753,156292.0
2024-04-18 10:10:00,50.38,50.75,50.32,50.71,119940.0,49.2753,49.6372,49.2167,49.5981,119940.0
2024-04-18 10:20:00,50.71,50.71,50.55,50.62,70395.0,49.5981,49.5981,49.4416,49.5101,70395.0
2024-04-18 10:30:00,50.6,50.79,50.54,50.73,64571.0,49.4905,49.6763,49.4318,49.6177,64571.0
2024-04-18 10:40:00,50.73,50.83,50.7,50.8,89830.0,49.6177,49.7155,49.5883,49.6861,89830.0
2024-04-18 10:50:00,50.81,50.95,50.65,50.7,93405.0,49.6959,49.8328,49.5394,49.5883,93405.0
2024-04-18 11:00:00,50.7,50.7,50.37,50.37,101464.0,49.5883,49.5883,49.2656,49.2656,101464.0
2024-04-18 11:10:00,50.37,50.44,50.31,50.33,92124.0,49.2656,49.334,49.2069,49.2264,92124.0
2024-04-18 11:20:00,50.33,50.61,50.31,50.44,98131.0,49.2264,49.5003,49.2069,49.334,98131.0
2024-04-18 11:30:00,50.44,50.48,50.34,50.35,58379.0,49.334,49.3731,49.2362,49.246,58379.0
2024-04-18 11:40:00,50.36,50.44,50.3,50.34,59588.0,49.2558,49.334,49.1971,49.2362,59588.0
2024-04-18 11:50:00,50.34,50.46,50.28,50.43,92555.0,49.2362,49.3536,49.1775,49.3242,92555.0
2024-04-18 12:00:00,50.42,50.53,50.36,50.39,80322.0,49.3145,49.422,49.2558,49.2851,80322.0
2024-04-18 12:10:00,50.39,50.46,50.36,50.46,65714.0,49.2851,49.3536,49.2558,49.3536,65714.0
2024-04-18 12:20:00,50.46,50.52,50.39,50.52,76242.0,49.3536,49.4123,49.2851,49.4123,76242.0
2024-04-18 12:30:00,50.51,50.57,50.41,50.5,124032.0,49.4025,49.4612,49.3047,49.3927,124032.0
2024-04-18 12:40:00,50.51,50.51,50.39,50.42,65551.0,49.4025,49.4025,49.2851,49.3145,65551.0
2024-04-18 12:50:00,50.42,50.42,50.27,50.27,116149.0,49.3145,49.3145,49.1677,49.1677,116149.0
2024-04-18 13:00:00,50.27,50.37,50.21,50.25,109328.0,49.1677,49.2656,49.1091,49.1482,109328.0
2024-04-18 13:10:00,50.25,50.26,50.06,50.13,82796.0,49.1482,49.158,48.9624,49.0308,82796.0
2024-04-18 13:20:00,50.13,50.19,50.0,50.18,76694.0,49.0308,49.0895,48.9037,49.0797,76694.0
2024-04-18 13:30:00,50.17,50.19,50.05,50.06,44571.0,49.0699,49.0895,48.9526,48.9624,44571.0
2024-04-18 13:40:00,50.06,50.12,49.99,50.09,56033.0,48.9624,49.021,48.8939,48.9917,56033.0
2024-04-18 13:50:00,50.09,50.11,50.01,50.09,54146.0,48.9917,49.0113,48.9134,48.9917,54146.0
2024-04-18 14:00:00,50.09,50.12,50.03,50.06,62677.0,48.9917,49.021,48.933,48.9624,62677.0
2024-04-18 14:10:00,50.05,50.05,49.94,50.01,78765.0,48.9526,48.9526,48.845,48.9134,78765.0
2024-04-18 14:20:00,50.0,50.18,49.99,50.16,253439.0,48.9037,49.0797,48.8939,49.0602,253439.0
2024-04-18 14:30:00,50.16,50.21,50.09,50.1,103995.0,49.0602,49.1091,48.9917,49.0015,103995.0
2024-04-18 14:40:00,50.09,50.26,50.04,50.16,133456.0,48.9917,49.158,48.9428,49.0602,133456.0
2024-04-18 14:50:00,50.16,50.16,50.03,50.06,43815.0,49.0602,49.0602,48.933,48.9624,43815.0
2024-04-18 15:00:00,50.07,50.15,50.04,50.11,55369.0,48.9721,49.0504,48.9428,49.0113,55369.0
2024-04-18 15:10:00,50.11,50.16,50.1,50.13,108364.0,49.0113,49.0602,49.0015,49.0308,108364.0
2024-04-18 15:20:00,50.13,50.19,50.08,50.16,55887.0,49.0308,49.0895,48.9819,49.0602,55887.0
2024-04-18 15:30:00,50.16,50.17,50.09,50.14,65654.0,49.0602,49.0699,48.9917,49.0406,65654.0
2024-04-18 15:40:00,50.14,50.24,50.08,50.1,159988.0,49.0406,49.1384,48.9819,49.0015,159988.0
2024-04-18 15:50:00,50.12,50.16,49.93,49.94,582490.0,49.021,49.0602,48.8352,48.845,582490.0
2024-04-19 09:30:00,50.31,50.47,50.0,50.29,216682.0,49.2069,49.3634,48.9037,49.1873,216682.0
2024-04-19 09:40:00,50.3,50.59,50.3,50.47,78240.0,49.1971,49.4807,49.1971,49.3634,78240.0
2024-04-19 09:50:00,50.46,50.71,50.44,50.67,66522.0,49.3536,49.5981,49.334,49.559,66522.0
2024-04-19 10:00:00,50.66,50.8,50.66,50.73,94937.0,49.5492,49.6861,49.5492,49.6177,94937.0
2024-04-19 10:10:00,50.74,50.8,50.68,50.7,105131.0,49.6274,49.6861,49.5688,49.5883,105131.0
2024-04-19 10:20:00,50.7,50.87,50.59,50.69,137041.0,49.5883,49.7546,49.4807,49.5785,137041.0
2024-04-19 10:30:00,50.69,50.81,50.67,50.78,81525.0,49.5785,49.6959,49.559,49.6666,81525.0
2024-04-19 10:40:00,50.78,51.0,50.77,50.96,110620.0,49.6666,49.8817,49.6568,49.8426,110620.0
2024-04-19 10:50:00,50.96,51.02,50.86,50.9,61562.0,49.8426,49.9013,49.7448,49.7839,61562.0
2024-04-19 11:00:00,50.89,50.98,50.82,50.98,34028.0,49.7742,49.8622,49.7057,49.8622,34028.0
2024-04-19 11:10:00,50.98,50.99,50.83,50.86,59413.0,49.8622,49.872,49.7155,49.7448,59413.0
2024-04-19 11:20:00,50.86,50.89,50.81,50.83,49501.0,49.7448,49.7742,49.6959,49.7155,49501.0
2024-04-19 11:30:00,50.83,50.83,50.68,50.78,48466.0,49.7155,49.7155,49.5688,49.6666,48466.0
2024-04-19 11:40:00,50.8,50.81,50.61,50.63,26563.0,49.6861,49.6959,49.5003,49.5199,26563.0
2024-04-19 11:50:00,50.63,50.67,50.54,50.55,23751.0,49.5199,49.559,49.4318,49.4416,23751.0
2024-04-19 12:00:00,50.56,50.62,50.49,50.5,43467.0,49.4514,49.5101,49.3829,49.3927,43467.0
2024-04-19 12:10:00,50.49,50.51,50.43,50.44,27630.0,49.3829,49.4025,49.3242,49.334,27630.0
2024-04-19 12:20:00,50.44,50.52,50.43,50.47,41092.0,49.334,49.4123,49.3242,49.3634,41092.0
2024-04-19 12:30:00,50.46,50.48,50.4,50.43,30520.0,49.3536,49.3731,49.2949,49.3242,30520.0
2024-04-19 12:40:00,50.43,50.71,50.42,50.69,84945.0,49.3242,49.5981,49.3145,49.5785,84945.0
2024-04-19 12:50:00,50.69,50.73,50.48,50.53,88400.0,49.5785,49.6177,49.3731,49.422,88400.0
2024-04-19 13:00:00,50.53,50.58,50.48,50.58,33621.0,49.422,49.471,49.3731,49.471,33621.0
2024-04-19 13:10:00,50.58,50.61,50.43,50.61,85616.0,49.471,49.5003,49.3242,49.5003,85616.0
2024-04-19 13:20:00,50.62,50.62,50.51,50.53,37636.0,49.5101,49.5101,49.4025,49.422,37636.0
2024-04-19 13:30:00,50.52,50.58,50.52,50.57,26468.0,49.4123,49.471,49.4123,49.4612,26468.0
2024-04-19 13:40:00,50.57,50.7,50.52,50.67,68557.0,49.4612,49.5883,49.4123,49.559,68557.0
2024-04-19 13:50:00,50.66,50.77,50.63,50.68,47807.0,49.5492,49.6568,49.5199,49.5688,47807.0
2024-04-19 14:00:00,50.68,50.68,50.56,50.61,34816.0,49.5688,49.5688,49.4514,49.5003,34816.0
2024-04-19 14:10:00,50.61,50.65,50.52,50.57,31566.0,49.5003,49.5394,49.4123,49.4612,31566.0
2024-04-19 14:20:00,50.56,50.57,50.5,50.5,33263.0,49.4514,49.4612,49.3927,49.3927,33263.0
2024-04-19 14:30:00,50.51,50.59,50.51,50.55,49781.0,49.4025,49.4807,49.4025,49.4416,49781.0
2024-04-19 14:40:00,50.54,50.56,50.45,50.5,60707.0,49.4318,49.4514,49.3438,49.3927,60707.0
2024-04-19 14:50:00,50.5,50.51,50.43,50.46,57030.0,49.3927,49.4025,49.3242,49.3536,57030.0
2024-04-19 15:00:00,50.47,50.48,50.38,50.46,58142.0,49.3634,49.3731,49.2753,49.3536,58142.0
2024-04-19 15:10:00,50.46,50.51,50.42,50.48,53248.0,49.3536,49.4025,49.3145,49.3731,53248.0
2024-04-19 15:20:00,50.48,50.5,50.37,50.4,67300.0,49.3731,49.3927,49.2656,49.2949,67300.0
2024-04-19 15:30:00,50.4,50.44,50.3,50.37,113249.0,49.2949,49.334,49.1971,49.2656,113249.0
2024-04-19 15:40:00,50.37,50.41,50.28,50.4,196425.0,49.2656,49.3047,49.1775,49.2949,196425.0
2024-04-19 15:50:00,50.39,50.41,50.32,50.37,297345.0,49.2851,49.3047,49.2167,49.2656,297345.0
2024-04-22 09:30:00,50.63,50.75,50.39,50.44,87509.0,49.5199,49.6372,49.2851,49.334,87509.0
2024-04-22 09:40:00,50.47,50.66,50.42,50.61,70898.0,49.3634,49.5492,49.3145,49.5003,70898.0
2024-04-22 09:50:00,50.61,50.77,50.59,50.65,49515.0,49.5003,49.6568,49.4807,49.5394,49515.0
2024-04-22 10:00:00,50.66,50.8,50.65,50.7,47955.0,49.5492,49.6861,49.5394,49.5883,47955.0
2024-04-22 10:10:00,50.69,50.73,50.55,50.58,38943.0,49.5785,49.6177,49.4416,49.471,38943.0
2024-04-22 10:20:00,50.58,50.59,50.39,50.4,43660.0,49.471,49.4807,49.2851,49.2949,43660.0
2024-04-22 10:30:00,50.4,50.49,50.4,50.48,27175.0,49.2949,49.3829,49.2949,49.3731,27175.0
2024-04-22 10:40:00,50.48,50.56,50.46,50.56,28668.0,49.3731,49.4514,49.3536,49.4514,28668.0
2024-04-22 10:50:00,50.56,50.56,50.42,50.45,39025.0,49.4514,49.4514,49.3145,49.3438,39025.0
2024-04-22 11:00:00,50.44,50.51,50.43,50.46,36208.0,49.334,49.4025,49.3242,49.3536,36208.0
2024-04-22 11:10:00,50.46,50.54,50.4,50.53,28373.0,49.3536,49.4318,49.2949,49.422,28373.0
2024-04-22 11:20:00,50.53,50.54,50.46,50.53,32295.0,49.422,49.4318,49.3536,49.422,32295.0
2024-04-22 11:30:00,50.53,50.57,50.46,50.48,31559.0,49.422,49.4612,49.3536,49.3731,31559.0
2024-04-22 11:40:00,50.49,50.51,50.43,50.5,30182.0,49.3829,49.4025,49.3242,49.3927,30182.0
2024-04-22 11:50:00,50.5,50.55,50.49,50.55,27497.0,49.3927,49.4416,49.3829,49.4416,27497.0
2024-04-22 12:00:00,50.55,50.67,50.54,50.67,41787.0,49.4416,49.559,49.4318,49.559,41787.0
2024-04-22 12:10:00,50.67,50.75,50.62,50.74,67178.0,49.559,49.6372,49.5101,49.6274,67178.0
2024-04-22 12:20:00,50.74,50.75,50.68,50.73,58139.0,49.6274,49.6372,49.5688,49.6177,58139.0
2024-04-22 12:30:00,50.74,50.76,50.65,50.65,56707.0,49.6274,49.647,49.5394,49.5394,56707.0
2024-04-22 12:40:00,50.66,50.74,50.62,50.73,25737.0,49.5492,49.6274,49.5101,49.6177,25737.0
2024-04-22 12:50:00,50.73,50.73,50.61,50.68,42336.0,49.6177,49.6177,49.5003,49.5688,42336.0
2024-04-22 13:00:00,50.69,50.73,50.66,50.69,44261.0,49.5785,49.6177,49.5492,49.5785,44261.0
2024-04-22 13:10:00,50.69,50.79,50.67,50.73,50795.0,49.5785,49.6763,49.559,49.6177,50795.0
2024-04-22 13:20:00,50.73,50.83,50.7,50.82,49419.0,49.6177,49.7155,49.5883,49.7057,49419.0
2024-04-22 13:30:00,50.81,50.92,50.81,50.92,58705.0,49.6959,49.8035,49.6959,49.8035,58705.0
2024-04-22 13:40:00,50.91,51.01,50.85,51.01,110990.0,49.7937,49.8915,49.735,49.8915,110990.0
2024-04-22 13:50:00,51.0,51.14,51.0,51.05,57874.0,49.8817,50.0187,49.8817,49.9306,57874.0
2024-04-22 14:00:00,51.05,51.11,51.05,51.07,42641.0,49.9306,49.9893,49.9306,49.9502,42641.0
2024-04-22 14:10:00,51.06,51.08,51.03,51.05,36874.0,49.9404,49.96,49.9111,49.9306,36874.0
2024-04-22 14:20:00,51.05,51.15,51.04,51.09,45180.0,49.9306,50.0285,49.9209,49.9698,45180.0
2024-04-22 14:30:00,51.09,51.09,50.98,50.99,60892.0,49.9698,49.9698,49.8622,49.872,60892.0
2024-04-22 14:40:00,50.99,50.99,50.86,50.89,69671.0,49.872,49.872,49.7448,49.7742,69671.0
2024-04-22 14:50:00,50.93,50.94,50.9,50.92,92581.0,49.8133,49.8231,49.7839,49.8035,92581.0
2024-04-22 15:00:00,50.92,51.04,50.92,50.98,71043.0,49.8035,49.9209,49.8035,49.8622,71043.0
2024-04-22 15:10:00,50.98,51.0,50.91,50.94,49283.0,49.8622,49.8817,49.7937,49.8231,49283.0
2024-04-22 15:20:00,50.94,50.99,50.86,50.94,141531.0,49.8231,49.872,49.7448,49.8231,141531.0
2024-04-22 15:30:00,50.94,51.0,50.93,51.0,126101.0,49.8231,49.8817,49.8133,49.8817,126101.0
2024-04-22 15:40:00,50.99,51.03,50.94,51.02,96324.0,49.872,49.9111,49.8231,49.9013,96324.0
2024-04-22 15:50:00,51.01,51.01,50.85,50.96,458669.0,49.8915,49.8915,49.735,49.8426,458669.0
2024-04-23 09:30:00,51.01,51.09,50.7,50.86,135052.0,49.8915,49.9698,49.5883,49.7448,135052.0
2024-04-23 09:40:00,50.86,51.09,50.82,51.03,72217.0,49.7448,49.9698,49.7057,49.9111,72217.0
2024-04-23 09:50:00,51.04,51.19,51.01,51.1,51378.0,49.9209,50.0676,49.8915,49.9795,51378.0
2024-04-23 10:00:00,51.1,51.28,51.02,51.27,78386.0,49.9795,50.1556,49.9013,50.1458,78386.0
2024-04-23 10:10:00,51.25,51.33,51.17,51.21,68305.0,50.1263,50.2045,50.048,50.0871,68305.0
2024-04-23 10:20:00,51.19,51.3,51.17,51.23,134828.0,50.0676,50.1752,50.048,50.1067,134828.0
2024-04-23 10:30:00,51.22,51.26,51.16,51.23,50230.0,50.0969,50.136,50.0382,50.1067,50230.0
2024-04-23 10:40:00,51.2,51.23,51.01,51.05,52874.0,50.0774,50.1067,49.8915,49.9306,52874.0
2024-04-23 10:50:00,51.05,51.11,51.03,51.09,47705.0,49.9306,49.9893,49.9111,49.9698,47705.0
2024-04-23 11:00:00,51.09,51.13,51.03,51.1,50103.0,49.9698,50.0089,49.9111,49.9795,50103.0
2024-04-23 11:10:00,51.1,51.13,51.07,51.12,37522.0,49.9795,50.0089,49.9502,49.9991,37522.0
2024-04-23 11:20:00,51.11,51.16,51.08,51.14,78181.0,49.9893,50.0382,49.96,50.0187,78181.0
2024-04-23 11:30:00,51.14,51.17,51.06,51.16,58911.0,50.0187,50.048,49.9404,50.0382,58911.0
2024-04-23 11:40:00,51.16,51.26,51.15,51.23,75196.0,50.0382,50.136,50.0285,50.1067,75196.0
2024-04-23 11:50:00,51.23,51.27,51.14,51.14,39920.0,50.1067,50.1458,50.0187,50.0187,39920.0
2024-04-23 12:00:00,51.14,51.18,51.12,51.13,29138.0,50.0187,50.0578,49.9991,50.0089,29138.0
2024-04-23 12:10:00,51.13,51.17,51.08,51.16,29845.0,50.0089,50.048,49.96,50.0382,29845.0
2024-04-23 12:20:00,51.16,51.18,51.08,51.1,26041.0,50.0382,50.0578,49.96,49.9795,26041.0
2024-04-23 12:30:00,51.1,51.13,51.04,51.11,55136.0,49.9795,50.0089,49.9209,49.9893,55136.0
2024-04-23 12:40:00,51.11,51.11,51.04,51.09,30402.0,49.9893,49.9893,49.9209,49.9698,30402.0
2024-04-23 12:50:00,51.08,51.16,51.06,51.13,51675.0,49.96,50.0382,49.9404,50.0089,51675.0
2024-04-23 13:00:00,51.13,51.23,51.11,51.18,55077.0,50.0089,50.1067,49.9893,50.0578,55077.0
2024-04-23 13:10:00,51.19,51.3,51.18,51.3,46603.0,50.0676,50.1752,50.0578,50.1752,46603.0
2024-04-23 13:20:00,51.3,51.34,51.27,51.3,38363.0,50.1752,50.2143,50.1458,50.1752,38363.0
2024-04-23 13:30:00,51.3,51.31,51.24,51.3,31216.0,50.1752,50.1849,50.1165,50.1752,31216.0
2024-04-23 13:40:00,51.31,51.38,51.31,51.37,34909.0,50.1849,50.2534,50.1849,50.2436,34909.0
2024-04-23 13:50:00,51.36,51.4,51.34,51.38,29813.0,50.2338,50.273,50.2143,50.2534,29813.0
2024-04-23 14:00:00,51.38,51.42,51.37,51.41,33791.0,50.2534,50.2925,50.2436,50.2828,33791.0
2024-04-23 14:10:00,51.41,51.42,51.3,51.32,69805.0,50.2828,50.2925,50.1752,50.1947,69805.0
2024-04-23 14:20:00,51.32,51.39,51.2,51.36,191602.0,50.1947,50.2632,50.0774,50.2338,191602.0
2024-04-23 14:30:00,51.36,51.37,51.19,51.28,75124.0,50.2338,50.2436,50.0676,50.1556,75124.0
2024-04-23 14:40:00,51.28,51.42,51.27,51.39,113240.0,50.1556,50.2925,50.1458,50.2632,113240.0
2024-04-23 14:50:00,51.4,51.47,51.35,51.47,50773.0,50.273,50.3414,50.2241,50.3414,50773.0
2024-04-23 15:00:00,51.46,51.47,51.37,51.38,40921.0,50.3317,50.3414,50.2436,50.2534,40921.0
2024-04-23 15:10:00,51.38,51.41,51.34,51.4,49323.0,50.2534,50.2828,50.2143,50.273,49323.0
2024-04-23 15:20:00,51.4,51.41,51.36,51.41,51747.0,50.273,50.2828,50.2338,50.2828,51747.0
2024-04-23 15:30:00,51.4,51.48,51.36,51.46,95171.0,50.273,50.3512,50.2338,50.3317,95171.0
2024-04-23 15:40:00,51.46,51.5,51.39,51.5,187847.0,50.3317,50.3708,50.2632,50.3708,187847.0
2024-04-23 15:50:00,51.48,51.49,51.23,51.26,346749.0,50.3512,50.361,50.1067,50.136,346749.0
2024-04-24 09:30:00,51.17,51.41,51.07,51.29,307730.0,50.048,50.2828,49.9502,50.1654,307730.0
2024-04-24 09:40:00,51.29,51.39,51.24,51.39,175420.0,50.1654,50.2632,50.1165,50.2632,175420.0
2024-04-24 09:50:00,51.4,51.57,51.39,51.47,110214.0,50.273,50.4392,50.2632,50.3414,110214.0
2024-04-24 10:00:00,51.48,51.6,51.45,51.47,185086.0,50.3512,50.4686,50.3219,50.3414,185086.0
2024-04-24 10:10:00,51.48,51.58,51.47,51.52,62226.0,50.3512,50.449,50.3414,50.3903,62226.0
2024-04-24 10:20:00,51.52,51.58,51.49,51.54,48572.0,50.3903,50.449,50.361,50.4099,48572.0
2024-04-24 10:30:00,51.54,51.55,51.34,51.4,56738.0,50.4099,50.4197,50.2143,50.273,56738.0
2024-04-24 10:40:00,51.4,51.43,51.22,51.32,72341.0,50.273,50.3023,50.0969,50.1947,72341.0
2024-04-24 10:50:00,51.32,51.34,51.25,51.29,43065.0,50.1947,50.2143,50.1263,50.1654,43065.0
2024-04-24 11:00:00,51.3,51.37,51.24,51.26,76915.0,50.1752,50.2436,50.1165,50.136,76915.0
2024-04-24 11:10:00,51.26,51.31,51.07,51.1,74427.0,50.136,50.1849,49.9502,49.9795,74427.0
2024-04-24 11:20:00,51.12,51.13,51.01,51.09,51054.0,49.9991,50.0089,49.8915,49.9698,51054.0
2024-04-24 11:30:00,51.1,51.2,51.06,51.15,49524.0,49.9795,50.0774,49.9404,50.0285,49524.0
2024-04-24 11:40:00,51.16,51.19,51.0,51.07,38091.0,50.0382,50.0676,49.8817,49.9502,38091.0
2024-04-24 11:50:00,51.08,51.11,51.03,51.11,32478.0,49.96,49.9893,49.9111,49.9893,32478.0
2024-04-24 12:00:00,51.11,51.14,51.04,51.05,40813.0,49.9893,50.0187,49.9209,49.9306,40813.0
2024-04-24 12:10:00,51.05,51.08,50.88,50.93,63679.0,49.9306,49.96,49.7644,49.8133,63679.0
2024-04-24 12:20:00,50.93,50.98,50.9,50.93,44860.0,49.8133,49.8622,49.7839,49.8133,44860.0
2024-04-24 12:30:00,50.92,50.92,50.82,50.88,49131.0,49.8035,49.8035,49.7057,49.7644,49131.0
2024-04-24 12:40:00,50.88,50.88,50.78,50.88,50384.0,49.7644,49.7644,49.6666,49.7644,50384.0
2024-04-24 12:50:00,50.88,51.02,50.86,50.97,57661.0,49.7644,49.9013,49.7448,49.8524,57661.0
2024-04-24 13:00:00,50.97,51.02,50.9,50.97,37655.0,49.8524,49.9013,49.7839,49.8524,37655.0
2024-04-24 13:10:00,50.97,51.02,50.94,51.02,25105.0,49.8524,49.9013,49.8231,49.9013,25105.0
2024-04-24 13:20:00,51.02,51.05,50.99,50.99,27256.0,49.9013,49.9306,49.872,49.872,27256.0
2024-04-24 13:30:00,50.98,51.04,50.96,51.0,54010.0,49.8622,49.9209,49.8426,49.8817,54010.0
2024-04-24 13:40:00,51.01,51.16,51.0,51.12,50311.0,49.8915,50.0382,49.8817,49.9991,50311.0
2024-04-24 13:50:00,51.13,51.16,51.08,51.16,31946.0,50.0089,50.0382,49.96,50.0382,31946.0
2024-04-24 14:00:00,51.16,51.19,51.06,51.07,59909.0,50.0382,50.0676,49.9404,49.9502,59909.0
2024-04-24 14:10:00,51.07,51.1,51.01,51.04,34375.0,49.9502,49.9795,49.8915,49.9209,34375.0
2024-04-24 14:20:00,51.03,51.09,51.02,51.05,30055.0,49.9111,49.9698,49.9013,49.9306,30055.0
2024-04-24 14:30:00,51.05,51.07,51.01,51.05,31408.0,49.9306,49.9502,49.8915,49.9306,31408.0
2024-04-24 14:40:00,51.05,51.08,51.03,51.06,27910.0,49.9306,49.96,49.9111,49.9404,27910.0
2024-04-24 14:50:00,51.07,51.08,51.02,51.05,29449.0,49.9502,49.96,49.9013,49.9306,29449.0
2024-04-24 15:00:00,51.06,51.11,51.04,51.11,33621.0,49.9404,49.9893,49.9209,49.9893,33621.0
2024-04-24 15:10:00,51.11,51.12,51.06,51.11,188302.0,49.9893,49.9991,49.9404,49.9893,188302.0
2024-04-24 15:20:00,51.11,51.12,51.04,51.05,182501.0,49.9893,49.9991,49.9209,49.9306,182501.0
2024-04-24 15:30:00,51.05,51.11,51.0,51.11,205566.0,49.9306,49.9893,49.8817,49.9893,205566.0
2024-04-24 15:40:00,51.11,51.11,50.98,51.03,244958.0,49.9893,49.9893,49.8622,49.9111,244958.0
2024-04-24 15:50:00,51.02,51.18,50.98,51.17,400229.0,49.9013,50.0578,49.8622,50.048,400229.0
2024-04-25 09:30:00,50.66,51.05,50.59,50.71,139391.0,49.5492,49.9306,49.4807,49.5981,139391.0
2024-04-25 09:40:00,50.72,50.84,50.6,50.62,95905.0,49.6079,49.7253,49.4905,49.5101,95905.0
2024-04-25 09:50:00,50.62,50.7,50.56,50.66,57028.0,49.5101,49.5883,49.4514,49.5492,57028.0
2024-04-25 10:00:00,50.66,50.72,50.57,50.69,64765.0,49.5492,49.6079,49.4612,49.5785,64765.0
2024-04-25 10:10:00,50.69,50.78,50.6,50.78,76640.0,49.5785,49.6666,49.4905,49.6666,76640.0
2024-04-25 10:20:00,50.8,50.9,50.76,50.89,54682.0,49.6861,49.7839,49.647,49.7742,54682.0
2024-04-25 10:30:00,50.89,50.9,50.77,50.84,67537.0,49.7742,49.7839,49.6568,49.7253,67537.0
2024-04-25 10:40:00,50.84,50.93,50.8,50.86,67069.0,49.7253,49.8133,49.6861,49.7448,67069.0
2024-04-25 10:50:00,50.86,51.02,50.82,51.0,151597.0,49.7448,49.9013,49.7057,49.8817,151597.0
2024-04-25 11:00:00,51.0,51.17,50.99,51.11,92812.0,49.8817,50.048,49.872,49.9893,92812.0
2024-04-25 11:10:00,51.11,51.12,50.99,51.05,67768.0,49.9893,49.9991,49.872,49.9306,67768.0
2024-04-25 11:20:00,51.05,51.14,51.04,51.12,44095.0,49.9306,50.0187,49.9209,49.9991,44095.0
2024-04-25 11:30:00,51.12,51.21,51.06,51.21,51657.0,49.9991,50.0871,49.9404,50.0871,51657.0
2024-04-25 11:40:00,51.21,51.26,51.16,51.16,48837.0,50.0871,50.136,50.0382,50.0382,48837.0
2024-04-25 11:50:00,51.16,51.18,51.06,51.16,39521.0,50.0382,50.0578,49.9404,50.0382,39521.0
2024-04-25 12:00:00,51.15,51.25,51.13,51.22,40643.0,50.0285,50.1263,50.0089,50.0969,40643.0
2024-04-25 12:10:00,51.23,51.26,51.16,51.23,31738.0,50.1067,50.136,50.0382,50.1067,31738.0
2024-04-25 12:20:00,51.23,51.36,51.23,51.34,60012.0,50.1067,50.2338,50.1067,50.2143,60012.0
2024-04-25 12:30:00,51.34,51.37,51.3,51.35,77247.0,50.2143,50.2436,50.1752,50.2241,77247.0
2024-04-25 12:40:00,51.34,51.39,51.31,51.35,155964.0,50.2143,50.2632,50.1849,50.2241,155964.0
2024-04-25 12:50:00,51.35,51.35,51.24,51.32,78259.0,50.2241,50.2241,50.1165,50.1947,78259.0
2024-04-25 13:00:00,51.3,51.37,51.3,51.34,69472.0,50.1752,50.2436,50.1752,50.2143,69472.0
2024-04-25 13:10:00,51.34,51.35,51.29,51.33,44953.0,50.2143,50.2241,50.1654,50.2045,44953.0
2024-04-25 13:20:00,51.33,51.37,51.27,51.36,40464.0,50.2045,50.2436,50.1458,50.2338,40464.0
2024-04-25 13:30:00,51.35,51.46,51.31,51.46,44372.0,50.2241,50.3317,50.1849,50.3317,44372.0
2024-04-25 13:40:00,51.46,51.48,51.4,51.45,28957.0,50.3317,50.3512,50.273,50.3219,28957.0
2024-04-25 13:50:00,51.45,51.46,51.37,51.39,42968.0,50.3219,50.3317,50.2436,50.2632,42968.0
2024-04-25 14:00:00,51.39,51.4,51.31,51.34,34609.0,50.2632,50.273,50.1849,50.2143,34609.0
2024-04-25 14:10:00,51.34,51.37,51.3,51.32,32939.0,50.2143,50.2436,50.1752,50.1947,32939.0
2024-04-25 14:20:00,51.32,51.33,51.23,51.23,49674.0,50.1947,50.2045,50.1067,50.1067,49674.0
2024-04-25 14:30:00,51.23,51.31,51.22,51.24,38321.0,50.1067,50.1849,50.0969,50.1165,38321.0
2024-04-25 14:40:00,51.23,51.28,51.21,51.26,41637.0,50.1067,50.1556,50.0871,50.136,41637.0
2024-04-25 14:50:00,51.26,51.3,51.23,51.29,48273.0,50.136,50.1752,50.1067,50.1654,48273.0
2024-04-25 15:00:00,51.3,51.43,51.3,51.4,53571.0,50.1752,50.3023,50.1752,50.273,53571.0
2024-04-25 15:10:00,51.4,51.46,51.37,51.44,45776.0,50.273,50.3317,50.2436,50.3121,45776.0
2024-04-25 15:20:00,51.43,51.49,51.41,51.45,97990.0,50.3023,50.361,50.2828,50.3219,97990.0
2024-04-25 15:30:00,51.45,51.47,51.4,51.47,110863.0,50.3219,50.3414,50.273,50.3414,110863.0
2024-04-25 15:40:00,51.47,51.47,51.37,51.4,174541.0,50.3414,50.3414,50.2436,50.273,174541.0
2024-04-25 15:50:00,51.39,51.44,51.31,51.35,502780.0,50.2632,50.3121,50.1849,50.2241,502780.0
2024-04-26 09:30:00,51.3,51.94,51.2,51.85,176686.0,50.1752,50.8011,50.0774,50.7131,176686.0
2024-04-26 09:40:00,51.85,51.99,51.72,51.99,148324.0,50.7131,50.85,50.586,50.85,148324.0
2024-04-26 09:50:00,52.0,52.16,51.92,51.99,206190.0,50.8598,51.0163,50.7816,50.85,206190.0
2024-04-26 10:00:00,51.99,52.15,51.9,52.1,108434.0,50.85,51.0065,50.762,50.9576,108434.0
2024-04-26 10:10:00,52.1,52.16,51.97,51.99,98469.0,50.9576,51.0163,50.8305,50.85,98469.0
2024-04-26 10:20:00,51.99,52.05,51.89,51.98,65937.0,50.85,50.9087,50.7522,50.8403,65937.0
2024-04-26 10:30:00,51.97,52.1,51.92,51.98,58078.0,50.8305,50.9576,50.7816,50.8403,58078.0
2024-04-26 10:40:00,51.99,52.05,51.95,51.98,62097.0,50.85,50.9087,50.8109,50.8403,62097.0
2024-04-26 10:50:00,51.98,52.05,51.92,52.02,52399.0,50.8403,50.9087,50.7816,50.8794,52399.0
2024-04-26 11:00:00,52.03,52.11,51.98,51.99,82831.0,50.8892,50.9674,50.8403,50.85,82831.0
2024-04-26 11:10:00,52.0,52.02,51.88,51.96,40519.0,50.8598,50.8794,50.7424,50.8207,40519.0
2024-04-26 11:20:00,51.96,52.06,51.91,52.04,91485.0,50.8207,50.9185,50.7718,50.8989,91485.0
2024-04-26 11:30:00,52.04,52.05,51.91,52.0,60673.0,50.8989,50.9087,50.7718,50.8598,60673.0
2024-04-26 11:40:00,52.01,52.07,51.99,52.04,32116.0,50.8696,50.9283,50.85,50.8989,32116.0
2024-04-26 11:50:00,52.05,52.05,51.98,52.0,41353.0,50.9087,50.9087,50.8403,50.8598,41353.0
2024-04-26 12:00:00,52.0,52.0,51.82,51.84,39389.0,50.8598,50.8598,50.6838,50.7033,39389.0
2024-04-26 12:10:00,51.85,51.95,51.84,51.91,57299.0,50.7131,50.8109,50.7033,50.7718,57299.0
2024-04-26 12:20:00,51.91,51.95,51.85,51.91,65219.0,50.7718,50.8109,50.7131,50.7718,65219.0
2024-04-26 12:30:00,51.9,52.01,51.9,52.0,132482.0,50.762,50.8696,50.762,50.8598,132482.0
2024-04-26 12:40:00,52.0,52.02,51.94,51.96,55431.0,50.8598,50.8794,50.8011,50.8207,55431.0
2024-04-26 12:50:00,51.96,51.99,51.94,51.95,25631.0,50.8207,50.85,50.8011,50.8109,25631.0
2024-04-26 13:00:00,51.95,51.97,51.9,51.91,37445.0,50.8109,50.8305,50.762,50.7718,37445.0
2024-04-26 13:10:00,51.91,51.98,51.9,51.95,38927.0,50.7718,50.8403,50.762,50.8109,38927.0
2024-04-26 13:20:00,51.95,51.98,51.92,51.95,42636.0,50.8109,50.8403,50.7816,50.8109,42636.0
2024-04-26 13:30:00,51.94,52.0,51.92,51.97,50372.0,50.8011,50.8598,50.7816,50.8305,50372.0
2024-04-26 13:40:00,51.97,52.02,51.93,52.02,55573.0,50.8305,50.8794,50.7914,50.8794,55573.0
2024-04-26 13:50:00,52.02,52.05,51.98,51.99,56652.0,50.8794,50.9087,50.8403,50.85,56652.0
2024-04-26 14:00:00,52.0,52.01,51.96,51.99,36234.0,50.8598,50.8696,50.8207,50.85,36234.0
2024-04-26 14:10:00,51.98,52.0,51.92,51.93,54113.0,50.8403,50.8598,50.7816,50.7914,54113.0
2024-04-26 14:20:00,51.93,51.99,51.91,51.98,36925.0,50.7914,50.85,50.7718,50.8403,36925.0
2024-04-26 14:30:00,51.99,52.02,51.96,51.98,86323.0,50.85,50.8794,50.8207,50.8403,86323.0
2024-04-26 14:40:00,51.98,52.02,51.95,51.98,77362.0,50.8403,50.8794,50.8109,50.8403,77362.0
2024-04-26 14:50:00,51.98,52.04,51.94,52.04,42002.0,50.8403,50.8989,50.8011,50.8989,42002.0
2024-04-26 15:00:00,52.03,52.05,52.01,52.05,34728.0,50.8892,50.9087,50.8696,50.9087,34728.0
2024-04-26 15:10:00,52.05,52.07,52.02,52.03,74607.0,50.9087,50.9283,50.8794,50.8892,74607.0
2024-04-26 15:20:00,52.03,52.05,52.0,52.03,76356.0,50.8892,50.9087,50.8598,50.8892,76356.0
2024-04-26 15:30:00,52.03,52.08,51.98,52.03,100229.0,50.8892,50.9381,50.8403,50.8892,100229.0
2024-04-26 15:40:00,52.04,52.19,52.01,52.19,235616.0,50.8989,51.0456,50.8696,51.0456,235616.0
2024-04-26 15:50:00,52.17,52.19,52.0,52.01,553567.0,51.0261,51.0456,50.8598,50.8696,553567.0
2024-04-29 09:30:00,52.16,52.66,52.13,52.38,194824.0,51.0163,51.5053,50.987,51.2315,194824.0
2024-04-29 09:40:00,52.37,52.44,52.24,52.41,98859.0,51.2217,51.2902,51.0946,51.2608,98859.0
2024-04-29 09:50:00,52.41,52.42,52.27,52.36,87022.0,51.2608,51.2706,51.1239,51.2119,87022.0
2024-04-29 10:00:00,52.36,52.57,52.3,52.57,121770.0,51.2119,51.4173,51.1532,51.4173,121770.0
2024-04-29 10:10:00,52.56,52.63,52.49,52.61,73391.0,51.4075,51.476,51.3391,51.4564,73391.0
2024-04-29 10:20:00,52.61,52.75,52.61,52.68,120445.0,51.4564,51.5934,51.4564,51.5249,120445.0
2024-04-29 10:30:00,52.68,52.72,52.5,52.59,98596.0,51.5249,51.564,51.3489,51.4369,98596.0
2024-04-29 10:40:00,52.59,52.67,52.55,52.55,74003.0,51.4369,51.5151,51.3978,51.3978,74003.0
2024-04-29 10:50:00,52.55,52.64,52.5,52.62,113822.0,51.3978,51.4858,51.3489,51.4662,113822.0
2024-04-29 11:00:00,52.63,52.63,52.5,52.51,74238.0,51.476,51.476,51.3489,51.3586,74238.0
2024-04-29 11:10:00,52.51,52.54,52.44,52.51,90230.0,51.3586,51.388,51.2902,51.3586,90230.0
2024-04-29 11:20:00,52.51,52.56,52.47,52.48,112215.0,51.3586,51.4075,51.3195,51.3293,112215.0
2024-04-29 11:30:00,52.48,52.53,52.39,52.39,100228.0,51.3293,51.3782,51.2413,51.2413,100228.0
2024-04-29 11:40:00,52.4,52.46,52.33,52.34,55457.0,51.251,51.3097,51.1826,51.1924,55457.0
2024-04-29 11:50:00,52.34,52.47,52.33,52.45,50171.0,51.1924,51.3195,51.1826,51.2999,50171.0
2024-04-29 12:00:00,52.45,52.53,52.44,52.46,51181.0,51.2999,51.3782,51.2902,51.3097,51181.0
2024-04-29 12:10:00,52.46,52.5,52.45,52.48,48007.0,51.3097,51.3489,51.2999,51.3293,48007.0
2024-04-29 12:20:00,52.48,52.57,52.46,52.55,51309.0,51.3293,51.4173,51.3097,51.3978,51309.0
2024-04-29 12:30:00,52.55,52.7,52.55,52.7,64871.0,51.3978,51.5445,51.3978,51.5445,64871.0
2024-04-29 12:40:00,52.7,52.71,52.52,52.63,155979.0,51.5445,51.5542,51.3684,51.476,155979.0
2024-04-29 12:50:00,52.63,52.74,52.61,52.73,137618.0,51.476,51.5836,51.4564,51.5738,137618.0
2024-04-29 13:00:00,52.73,52.81,52.7,52.8,127278.0,51.5738,51.6521,51.5445,51.6423,127278.0
2024-04-29 13:10:00,52.8,52.84,52.75,52.77,76590.0,51.6423,51.6814,51.5934,51.6129,76590.0
2024-04-29 13:20:00,52.77,52.81,52.74,52.8,41514.0,51.6129,51.6521,51.5836,51.6423,41514.0
2024-04-29 13:30:00,52.8,52.83,52.75,52.76,66186.0,51.6423,51.6716,51.5934,51.6032,66186.0
2024-04-29 13:40:00,52.76,52.85,52.75,52.82,51825.0,51.6032,51.6912,51.5934,51.6618,51825.0
2024-04-29 13:50:00,52.81,52.84,52.75,52.77,59149.0,51.6521,51.6814,51.5934,51.6129,59149.0
2024-04-29 14:00:00,52.77,52.84,52.73,52.84,78380.0,51.6129,51.6814,51.5738,51.6814,78380.0
2024-04-29 14:10:00,52.84,52.87,52.79,52.85,96935.0,51.6814,51.7107,51.6325,51.6912,96935.0
2024-04-29 14:20:00,52.85,52.88,52.82,52.84,81434.0,51.6912,51.7205,51.6618,51.6814,81434.0
2024-04-29 14:30:00,52.85,52.85,52.71,52.78,90483.0,51.6912,51.6912,51.5542,51.6227,90483.0
2024-04-29 14:40:00,52.78,52.81,52.73,52.75,55289.0,51.6227,51.6521,51.5738,51.5934,55289.0
2024-04-29 14:50:00,52.76,52.77,52.65,52.7,59998.0,51.6032,51.6129,51.4956,51.5445,59998.0
2024-04-29 15:00:00,52.7,52.7,52.47,52.58,90189.0,51.5445,51.5445,51.3195,51.4271,90189.0
2024-04-29 15:10:00,52.58,52.64,52.56,52.59,88957.0,51.4271,51.4858,51.4075,51.4369,88957.0
2024-04-29 15:20:00,52.59,52.62,52.54,52.61,95474.0,51.4369,51.4662,51.388,51.4564,95474.0
2024-04-29 15:30:00,52.61,52.63,52.54,52.61,109261.0,51.4564,51.476,51.388,51.4564,109261.0
2024-04-29 15:40:00,52.62,52.62,52.51,52.6,184533.0,51.4662,51.4662,51.3586,51.4467,184533.0
2024-04-29 15:50:00,52.57,52.77,52.56,52.75,765447.0,51.4173,51.6129,51.4075,51.5934,765447.0
2024-04-30 09:30:00,52.63,52.82,52.47,52.53,167310.0,51.476,51.6618,51.3195,51.3782,167310.0
2024-04-30 09:40:00,52.52,52.83,52.5,52.76,78890.0,51.3684,51.6716,51.3489,51.6032,78890.0
2024-04-30 09:50:00,52.78,52.88,52.44,52.47,159935.0,51.6227,51.7205,51.2902,51.3195,159935.0
2024-04-30 10:00:00,52.47,52.56,52.29,52.36,172304.0,51.3195,51.4075,51.1435,51.2119,172304.0
2024-04-30 10:10:00,52.38,52.43,52.13,52.18,116931.0,51.2315,51.2804,50.987,51.0359,116931.0
2024-04-30 10:20:00,52.19,52.24,52.04,52.15,127536.0,51.0456,51.0946,50.8989,51.0065,127536.0
2024-04-30 10:30:00,52.15,52.17,51.98,52.04,74073.0,51.0065,51.0261,50.8403,50.8989,74073.0
2024-04-30 10:40:00,52.04,52.17,51.97,52.11,86746.0,50.8989,51.0261,50.8305,50.9674,86746.0
2024-04-30 10:50:00,52.12,52.19,51.94,51.96,100090.0,50.9772,51.0456,50.8011,50.8207,100090.0
2024-04-30 11:00:00,51.95,51.95,51.76,51.79,50444.0,50.8109,50.8109,50.6251,50.6544,50444.0
2024-04-30 11:10:00,51.79,51.85,51.68,51.73,54168.0,50.6544,50.7131,50.5468,50.5957,54168.0
2024-04-30 11:20:00,51.73,51.81,51.7,51.78,44329.0,50.5957,50.674,50.5664,50.6446,44329.0
2024-04-30 11:30:00,51.78,51.87,51.74,51.83,51066.0,50.6446,50.7327,50.6055,50.6935,51066.0
2024-04-30 11:40:00,51.83,51.83,51.69,51.72,59355.0,50.6935,50.6935,50.5566,50.586,59355.0
2024-04-30 11:50:00,51.72,51.72,51.63,51.68,50873.0,50.586,50.586,50.4979,50.5468,50873.0
2024-04-30 12:00:00,51.67,51.81,51.67,51.81,85844.0,50.5371,50.674,50.5371,50.674,85844.0
2024-04-30 12:10:00,51.82,51.83,51.75,51.75,36405.0,50.6838,50.6935,50.6153,50.6153,36405.0
2024-04-30 12:20:00,51.76,51.82,51.74,51.82,39444.0,50.6251,50.6838,50.6055,50.6838,39444.0
2024-04-30 12:30:00,51.83,51.83,51.7,51.7,58031.0,50.6935,50.6935,50.5664,50.5664,58031.0
2024-04-30 12:40:00,51.71,51.72,51.66,51.7,36162.0,50.5762,50.586,50.5273,50.5664,36162.0
2024-04-30 12:50:00,51.7,51.73,51.63,51.65,36479.0,50.5664,50.5957,50.4979,50.5175,36479.0
2024-04-30 13:00:00,51.65,51.65,51.52,51.57,61828.0,50.5175,50.5175,50.3903,50.4392,61828.0
2024-04-30 13:10:00,51.56,51.56,51.43,51.51,35279.0,50.4295,50.4295,50.3023,50.3806,35279.0
2024-04-30 13:20:00,51.51,51.54,51.48,51.52,30703.0,50.3806,50.4099,50.3512,50.3903,30703.0
2024-04-30 13:30:00,51.52,51.6,51.49,51.59,43101.0,50.3903,50.4686,50.361,50.4588,43101.0
2024-04-30 13:40:00,51.6,51.66,51.57,51.65,41587.0,50.4686,50.5273,50.4392,50.5175,41587.0
2024-04-30 13:50:00,51.65,51.72,51.64,51.69,47922.0,50.5175,50.586,50.5077,50.5566,47922.0
2024-04-30 14:00:00,51.69,51.78,51.69,51.71,80166.0,50.5566,50.6446,50.5566,50.5762,80166.0
2024-04-30 14:10:00,51.72,51.74,51.67,51.73,48025.0,50.586,50.6055,50.5371,50.5957,48025.0
2024-04-30 14:20:00,51.73,51.74,51.62,51.63,49273.0,50.5957,50.6055,50.4881,50.4979,49273.0
2024-04-30 14:30:00,51.63,51.69,51.62,51.67,52415.0,50.4979,50.5566,50.4881,50.5371,52415.0
2024-04-30 14:40:00,51.66,51.67,51.59,51.63,73015.0,50.5273,50.5371,50.4588,50.4979,73015.0
2024-04-30 14:50:00,51.62,51.62,51.56,51.6,56529.0,50.4881,50.4881,50.4295,50.4686,56529.0
2024-04-30 15:00:00,51.6,51.77,51.59,51.76,111315.0,50.4686,50.6349,50.4588,50.6251,111315.0
2024-04-30 15:10:00,51.75,51.79,51.71,51.75,54096.0,50.6153,50.6544,50.5762,50.6153,54096.0
2024-04-30 15:20:00,51.75,51.76,51.66,51.71,52964.0,50.6153,50.6251,50.5273,50.5762,52964.0
2024-04-30 15:30:00,51.71,51.73,51.65,51.7,88371.0,50.5762,50.5957,50.5175,50.5664,88371.0
2024-04-30 15:40:00,51.7,51.91,51.69,51.88,178636.0,50.5664,50.7718,50.5566,50.7424,178636.0
2024-04-30 15:50:00,51.88,51.89,51.5,51.55,760575.0,50.7424,50.7522,50.3708,50.4197,760575.0
2024-05-01 09:30:00,51.69,51.98,51.66,51.7,166257.0,50.5566,50.8403,50.5273,50.5664,166257.0
2024-05-01 09:40:00,51.71,51.83,51.58,51.8,91343.0,50.5762,50.6935,50.449,50.6642,91343.0
2024-05-01 09:50:00,51.8,51.89,51.62,51.77,89827.0,50.6642,50.7522,50.4881,50.6349,89827.0
2024-05-01 10:00:00,51.77,51.8,51.44,51.47,82926.0,50.6349,50.6642,50.3121,50.3414,82926.0
2024-05-01 10:10:00,51.46,51.56,51.39,51.4,78031.0,50.3317,50.4295,50.2632,50.273,78031.0
2024-05-01 10:20:00,51.42,51.61,51.35,51.52,113531.0,50.2925,50.4784,50.2241,50.3903,113531.0
2024-05-01 10:30:00,51.5,51.51,51.34,51.34,80397.0,50.3708,50.3806,50.2143,50.2143,80397.0
2024-05-01 10:40:00,51.35,51.45,51.26,51.36,88060.0,50.2241,50.3219,50.136,50.2338,88060.0
2024-05-01 10:50:00,51.36,51.47,51.35,51.44,61082.0,50.2338,50.3414,50.2241,50.3121,61082.0
2024-05-01 11:00:00,51.44,51.44,51.27,51.29,53953.0,50.3121,50.3121,50.1458,50.1654,53953.0
2024-05-01 11:10:00,51.29,51.36,51.26,51.36,81711.0,50.1654,50.2338,50.136,50.2338,81711.0
2024-05-01 11:20:00,51.36,51.39,51.3,51.38,51277.0,50.2338,50.2632,50.1752,50.2534,51277.0
2024-05-01 11:30:00,51.38,51.39,51.2,51.32,55052.0,50.2534,50.2632,50.0774,50.1947,55052.0
2024-05-01 11:40:00,51.32,51.52,51.31,51.39,59723.0,50.1947,50.3903,50.1849,50.2632,59723.0
2024-05-01 11:50:00,51.39,51.39,51.26,51.38,65317.0,50.2632,50.2632,50.136,50.2534,65317.0
2024-05-01 12:00:00,51.36,51.47,51.32,51.41,39444.0,50.2338,50.3414,50.1947,50.2828,39444.0
2024-05-01 12:10:00,51.41,51.5,51.41,51.45,40933.0,50.2828,50.3708,50.2828,50.3219,40933.0
2024-05-01 12:20:00,51.46,51.55,51.42,51.52,34908.0,50.3317,50.4197,50.2925,50.3903,34908.0
2024-05-01 12:30:00,51.52,51.52,51.4,51.48,51854.0,50.3903,50.3903,50.273,50.3512,51854.0
2024-05-01 12:40:00,51.47,51.52,51.4,51.52,41977.0,50.3414,50.3903,50.273,50.3903,41977.0
2024-05-01 12:50:00,51.51,51.54,51.47,51.51,41446.0,50.3806,50.4099,50.3414,50.3806,41446.0
2024-05-01 13:00:00,51.51,51.53,51.39,51.48,71007.0,50.3806,50.4001,50.2632,50.3512,71007.0
2024-05-01 13:10:00,51.48,51.48,51.37,51.43,94872.0,50.3512,50.3512,50.2436,50.3023,94872.0
2024-05-01 13:20:00,51.43,51.55,51.42,51.53,52320.0,50.3023,50.4197,50.2925,50.4001,52320.0
2024-05-01 13:30:00,51.53,51.68,51.53,51.63,102561.0,50.4001,50.5468,50.4001,50.4979,102561.0
2024-05-01 13:40:00,51.63,51.67,51.6,51.67,74083.0,50.4979,50.5371,50.4686,50.5371,74083.0
2024-05-01 13:50:00,51.67,51.69,51.62,51.69,51609.0,50.5371,50.5566,50.4881,50.5566,51609.0
2024-05-01 14:00:00,51.68,51.88,51.66,51.79,80227.0,50.5468,50.7424,50.5273,50.6544,80227.0
2024-05-01 14:10:00,51.79,51.82,51.69,51.76,71179.0,50.6544,50.6838,50.5566,50.6251,71179.0
2024-05-01 14:20:00,51.75,51.87,51.7,51.87,62289.0,50.6153,50.7327,50.5664,50.7327,62289.0
2024-05-01 14:30:00,51.87,51.97,51.68,51.96,135591.0,50.7327,50.8305,50.5468,50.8207,135591.0
2024-05-01 14:40:00,51.95,52.23,51.91,52.15,120810.0,50.8109,51.0848,50.7718,51.0065,120810.0
2024-05-01 14:50:00,52.15,52.26,52.07,52.12,134023.0,51.0065,51.1141,50.9283,50.9772,134023.0
2024-05-01 15:00:00,52.13,52.28,52.05,52.22,283898.0,50.987,51.1337,50.9087,51.075,283898.0
2024-05-01 15:10:00,52.23,52.43,52.22,52.39,310774.0,51.0848,51.2804,51.075,51.2413,310774.0
2024-05-01 15:20:00,52.39,52.49,52.14,52.15,288883.0,51.2413,51.3391,50.9967,51.0065,288883.0
2024-05-01 15:30:00,52.15,52.17,51.82,51.87,485176.0,51.0065,51.0261,50.6838,50.7327,485176.0
2024-05-01 15:40:00,51.85,51.87,51.57,51.62,389721.0,50.7131,50.7327,50.4392,50.4881,389721.0
2024-05-01 15:50:00,51.61,51.62,51.04,51.06,1035635.0,50.4784,50.4881,49.9209,49.9404,1035635.0
2024-05-02 09:30:00,49.32,50.8,48.52,50.63,987285.0,48.2386,49.6861,47.4561,49.5199,987285.0
2024-05-02 09:40:00,50.65,50.87,49.81,49.93,444032.0,49.5394,49.7546,48.7178,48.8352,444032.0
2024-05-02 09:50:00,49.94,50.18,49.76,49.82,248625.0,48.845,49.0797,48.6689,48.7276,248625.0
2024-05-02 10:00:00,49.84,49.92,49.4,49.54,351440.0,48.7472,48.8254,48.3168,48.4538,351440.0
2024-05-02 10:10:00,49.55,50.14,49.46,49.93,214607.0,48.4635,49.0406,48.3755,48.8352,214607.0
2024-05-02 10:20:00,49.93,50.15,49.62,49.67,273370.0,48.8352,49.0504,48.532,48.5809,273370.0
2024-05-02 10:30:00,49.66,49.87,49.55,49.62,260789.0,48.5711,48.7765,48.4635,48.532,260789.0
2024-05-02 10:40:00,49.61,49.82,49.16,49.34,380353.0,48.5222,48.7276,48.0821,48.2581,380353.0
2024-05-02 10:50:00,49.33,49.51,49.17,49.3,249537.0,48.2484,48.4244,48.0919,48.219,249537.0
2024-05-02 11:00:00,49.3,49.52,49.21,49.39,208310.0,48.219,48.4342,48.131,48.307,208310.0
2024-05-02 11:10:00,49.38,49.56,49.37,49.51,145566.0,48.2973,48.4733,48.2875,48.4244,145566.0
2024-05-02 11:20:00,49.5,49.54,49.2,49.37,141547.0,48.4146,48.4538,48.1212,48.2875,141547.0
2024-05-02 11:30:00,49.37,49.53,49.25,49.48,136817.0,48.2875,48.444,48.1701,48.3951,136817.0
2024-05-02 11:40:00,49.48,49.56,49.42,49.53,95509.0,48.3951,48.4733,48.3364,48.444,95509.0
2024-05-02 11:50:00,49.53,49.64,49.45,49.57,119492.0,48.444,48.5516,48.3657,48.4831,119492.0
2024-05-02 12:00:00,49.56,49.57,49.38,49.47,92649.0,48.4733,48.4831,48.2973,48.3853,92649.0
2024-05-02 12:10:00,49.47,49.71,49.43,49.71,111346.0,48.3853,48.62,48.3462,48.62,111346.0
2024-05-02 12:20:00,49.71,49.74,49.53,49.58,345677.0,48.62,48.6494,48.444,48.4929,345677.0
2024-05-02 12:30:00,49.59,49.64,49.4,49.56,132055.0,48.5027,48.5516,48.3168,48.4733,132055.0
2024-05-02 12:40:00,49.57,49.76,49.51,49.76,98101.0,48.4831,48.6689,48.4244,48.6689,98101.0
2024-05-02 12:50:00,49.76,49.8,49.69,49.75,74133.0,48.6689,48.7081,48.6005,48.6592,74133.0
2024-05-02 13:00:00,49.75,49.76,49.49,49.5,84678.0,48.6592,48.6689,48.4049,48.4146,84678.0
2024-05-02 13:10:00,49.5,49.57,49.43,49.44,94810.0,48.4146,48.4831,48.3462,48.3559,94810.0
2024-05-02 13:20:00,49.44,49.52,49.42,49.46,83180.0,48.3559,48.4342,48.3364,48.3755,83180.0
2024-05-02 13:30:00,49.48,49.63,49.42,49.61,128553.0,48.3951,48.5418,48.3364,48.5222,128553.0
2024-05-02 13:40:00,49.63,49.68,49.55,49.64,101967.0,48.5418,48.5907,48.4635,48.5516,101967.0
2024-05-02 13:50:00,49.63,49.69,49.57,49.63,76607.0,48.5418,48.6005,48.4831,48.5418,76607.0
2024-05-02 14:00:00,49.63,49.63,49.49,49.53,81471.0,48.5418,48.5418,48.4049,48.444,81471.0
2024-05-02 14:10:00,49.53,49.57,49.42,49.54,94288.0,48.444,48.4831,48.3364,48.4538,94288.0
2024-05-02 14:20:00,49.54,49.57,49.45,49.55,105779.0,48.4538,48.4831,48.3657,48.4635,105779.0
2024-05-02 14:30:00,49.55,49.72,49.52,49.64,95518.0,48.4635,48.6298,48.4342,48.5516,95518.0
2024-05-02 14:40:00,49.63,49.68,49.56,49.59,70993.0,48.5418,48.5907,48.4733,48.5027,70993.0
2024-05-02 14:50:00,49.59,49.66,49.56,49.57,91573.0,48.5027,48.5711,48.4733,48.4831,91573.0
2024-05-02 15:00:00,49.57,49.69,49.5,49.68,88995.0,48.4831,48.6005,48.4146,48.5907,88995.0
2024-05-02 15:10:00,49.68,49.72,49.6,49.66,117574.0,48.5907,48.6298,48.5124,48.5711,117574.0
2024-05-02 15:20:00,49.66,49.73,49.61,49.72,113978.0,48.5711,48.6396,48.5222,48.6298,113978.0
2024-05-02 15:30:00,49.72,49.72,49.42,49.44,191570.0,48.6298,48.6298,48.3364,48.3559,191570.0
2024-05-02 15:40:00,49.44,49.45,49.27,49.32,275960.0,48.3559,48.3657,48.1897,48.2386,275960.0
2024-05-02 15:50:00,49.32,49.44,49.22,49.4,813069.0,48.2386,48.3559,48.1408,48.3168,813069.0
2024-05-03 09:30:00,49.6,50.11,49.42,49.85,283855.0,48.5124,49.0113,48.3364,48.757,283855.0
2024-05-03 09:40:00,49.84,50.17,49.83,49.95,192818.0,48.7472,49.0699,48.7374,48.8548,192818.0
2024-05-03 09:50:00,49.98,50.21,49.91,50.14,109226.0,48.8841,49.1091,48.8156,49.0406,109226.0
2024-05-03 10:00:00,50.16,50.26,49.77,49.83,146179.0,49.0602,49.158,48.6787,48.7374,146179.0
2024-05-03 10:10:00,49.82,49.94,49.73,49.75,122033.0,48.7276,48.845,48.6396,48.6592,122033.0
2024-05-03 10:20:00,49.76,49.77,49.6,49.7,148719.0,48.6689,48.6787,48.5124,48.6102,148719.0
2024-05-03 10:30:00,49.7,49.89,49.69,49.78,102884.0,48.6102,48.7961,48.6005,48.6885,102884.0
2024-05-03 10:40:00,49.78,49.87,49.7,49.85,96228.0,48.6885,48.7765,48.6102,48.757,96228.0
2024-05-03 10:50:00,49.86,49.86,49.67,49.68,111813.0,48.7667,48.7667,48.5809,48.5907,111813.0
2024-05-03 11:00:00,49.69,49.93,49.64,49.78,101874.0,48.6005,48.8352,48.5516,48.6885,101874.0
2024-05-03 11:10:00,49.79,49.93,49.76,49.85,83810.0,48.6983,48.8352,48.6689,48.757,83810.0
2024-05-03 11:20:00,49.86,49.86,49.77,49.79,72841.0,48.7667,48.7667,48.6787,48.6983,72841.0
2024-05-03 11:30:00,49.79,49.83,49.72,49.74,87268.0,48.6983,48.7374,48.6298,48.6494,87268.0
2024-05-03 11:40:00,49.75,49.79,49.61,49.62,101409.0,48.6592,48.6983,48.5222,48.532,101409.0
2024-05-03 11:50:00,49.61,49.71,49.59,49.59,62535.0,48.5222,48.62,48.5027,48.5027,62535.0
2024-05-03 12:00:00,49.6,49.74,49.58,49.68,78953.0,48.5124,48.6494,48.4929,48.5907,78953.0
2024-05-03 12:10:00,49.67,49.77,49.58,49.64,147592.0,48.5809,48.6787,48.4929,48.5516,147592.0
2024-05-03 12:20:00,49.65,49.72,49.63,49.66,217080.0,48.5613,48.6298,48.5418,48.5711,217080.0
2024-05-03 12:30:00,49.66,49.7,49.58,49.6,130194.0,48.5711,48.6102,48.4929,48.5124,130194.0
2024-05-03 12:40:00,49.6,49.61,49.43,49.46,111961.0,48.5124,48.5222,48.3462,48.3755,111961.0
2024-05-03 12:50:00,49.46,49.5,49.37,49.47,102379.0,48.3755,48.4146,48.2875,48.3853,102379.0
2024-05-03 13:00:00,49.47,49.68,49.46,49.61,169324.0,48.3853,48.5907,48.3755,48.5222,169324.0
2024-05-03 13:10:00,49.61,49.77,49.6,49.73,115439.0,48.5222,48.6787,48.5124,48.6396,115439.0
2024-05-03 13:20:00,49.73,49.95,49.7,49.86,109205.0,48.6396,48.8548,48.6102,48.7667,109205.0
2024-05-03 13:30:00,49.87,49.91,49.82,49.86,96715.0,48.7765,48.8156,48.7276,48.7667,96715.0
2024-05-03 13:40:00,49.86,49.9,49.81,49.81,131257.0,48.7667,48.8059,48.7178,48.7178,131257.0
2024-05-03 13:50:00,49.82,49.87,49.75,49.78,98474.0,48.7276,48.7765,48.6592,48.6885,98474.0
2024-05-03 14:00:00,49.78,49.8,49.64,49.69,96055.0,48.6885,48.7081,48.5516,48.6005,96055.0
2024-05-03 14:10:00,49.69,49.7,49.56,49.6,140032.0,48.6005,48.6102,48.4733,48.5124,140032.0
2024-05-03 14:20:00,49.61,49.71,49.6,49.69,90830.0,48.5222,48.62,48.5124,48.6005,90830.0
2024-05-03 14:30:00,49.7,49.71,49.59,49.59,85101.0,48.6102,48.62,48.5027,48.5027,85101.0
2024-05-03 14:40:00,49.59,49.6,49.52,49.59,79951.0,48.5027,48.5124,48.4342,48.5027,79951.0
2024-05-03 14:50:00,49.58,49.63,49.53,49.58,79765.0,48.4929,48.5418,48.444,48.4929,79765.0
2024-05-03 15:00:00,49.59,49.72,49.56,49.7,94392.0,48.5027,48.6298,48.4733,48.6102,94392.0
2024-05-03 15:10:00,49.71,49.81,49.7,49.79,95964.0,48.62,48.7178,48.6102,48.6983,95964.0
2024-05-03 15:20:00,49.79,49.79,49.67,49.68,84915.0,48.6983,48.6983,48.5809,48.5907,84915.0
2024-05-03 15:30:00,49.67,49.77,49.67,49.75,104878.0,48.5809,48.6787,48.5809,48.6592,104878.0
2024-05-03 15:40:00,49.76,49.79,49.58,49.59,186172.0,48.6689,48.6983,48.4929,48.5027,186172.0
2024-05-03 15:50:00,49.58,49.74,49.56,49.65,595877.0,48.4929,48.6494,48.4733,48.5613,595877.0
2024-05-06 09:30:00,49.87,50.16,49.58,49.67,163085.0,48.7765,49.0602,48.4929,48.5809,163085.0
2024-05-06 09:40:00,49.7,49.7,49.33,49.47,100701.0,48.6102,48.6102,48.2484,48.3853,100701.0
2024-05-06 09:50:00,49.47,49.51,49.39,49.43,74045.0,48.3853,48.4244,48.307,48.3462,74045.0
2024-05-06 10:00:00,49.42,49.71,49.36,49.67,78516.0,48.3364,48.62,48.2777,48.5809,78516.0
2024-05-06 10:10:00,49.66,49.76,49.59,49.64,87451.0,48.5711,48.6689,48.5027,48.5516,87451.0
2024-05-06 10:20:00,49.66,49.75,49.61,49.68,76892.0,48.5711,48.6592,48.5222,48.5907,76892.0
2024-05-06 10:30:00,49.69,49.76,49.59,49.6,56129.0,48.6005,48.6689,48.5027,48.5124,56129.0
2024-05-06 10:40:00,49.6,49.71,49.59,49.62,82138.0,48.5124,48.62,48.5027,48.532,82138.0
2024-05-06 10:50:00,49.63,49.64,49.45,49.48,71459.0,48.5418,48.5516,48.3657,48.3951,71459.0
2024-05-06 11:00:00,49.48,49.54,49.47,49.54,69290.0,48.3951,48.4538,48.3853,48.4538,69290.0
2024-05-06 11:10:00,49.55,49.64,49.52,49.6,66359.0,48.4635,48.5516,48.4342,48.5124,66359.0
2024-05-06 11:20:00,49.61,49.63,49.53,49.59,81390.0,48.5222,48.5418,48.444,48.5027,81390.0
2024-05-06 11:30:00,49.59,49.64,49.58,49.63,51945.0,48.5027,48.5516,48.4929,48.5418,51945.0
2024-05-06 11:40:00,49.62,49.66,49.59,49.59,37436.0,48.532,48.5711,48.5027,48.5027,37436.0
2024-05-06 11:50:00,49.59,49.71,49.58,49.61,59809.0,48.5027,48.62,48.4929,48.5222,59809.0
2024-05-06 12:00:00,49.62,49.69,49.49,49.5,113380.0,48.532,48.6005,48.4049,48.4146,113380.0
2024-05-06 12:10:00,49.5,49.58,49.45,49.5,102896.0,48.4146,48.4929,48.3657,48.4146,102896.0
2024-05-06 12:20:00,49.51,49.56,49.47,49.54,53055.0,48.4244,48.4733,48.3853,48.4538,53055.0
2024-05-06 12:30:00,49.54,49.55,49.45,49.48,56058.0,48.4538,48.4635,48.3657,48.3951,56058.0
2024-05-06 12:40:00,49.48,49.5,49.37,49.4,75313.0,48.3951,48.4146,48.2875,48.3168,75313.0
2024-05-06 12:50:00,49.39,49.51,49.34,49.5,100702.0,48.307,48.4244,48.2581,48.4146,100702.0
2024-05-06 13:00:00,49.5,49.59,49.47,49.52,92025.0,48.4146,48.5027,48.3853,48.4342,92025.0
2024-05-06 13:10:00,49.52,49.52,49.45,49.5,52008.0,48.4342,48.4342,48.3657,48.4146,52008.0
2024-05-06 13:20:00,49.5,49.55,49.49,49.5,57510.0,48.4146,48.4635,48.4049,48.4146,57510.0
2024-05-06 13:30:00,49.5,49.55,49.48,49.5,56680.0,48.4146,48.4635,48.3951,48.4146,56680.0
2024-05-06 13:40:00,49.49,49.57,49.46,49.51,58990.0,48.4049,48.4831,48.3755,48.4244,58990.0
2024-05-06 13:50:00,49.51,49.52,49.44,49.45,78264.0,48.4244,48.4342,48.3559,48.3657,78264.0
2024-05-06 14:00:00,49.44,49.54,49.43,49.53,58724.0,48.3559,48.4538,48.3462,48.444,58724.0
2024-05-06 14:10:00,49.53,49.62,49.52,49.62,50803.0,48.444,48.532,48.4342,48.532,50803.0
2024-05-06 14:20:00,49.62,49.64,49.58,49.62,60576.0,48.532,48.5516,48.4929,48.532,60576.0
2024-05-06 14:30:00,49.62,49.64,49.56,49.57,57346.0,48.532,48.5516,48.4733,48.4831,57346.0
2024-05-06 14:40:00,49.58,49.59,49.53,49.59,65634.0,48.4929,48.5027,48.444,48.5027,65634.0
2024-05-06 14:50:00,49.59,49.59,49.51,49.52,50384.0,48.5027,48.5027,48.4244,48.4342,50384.0
2024-05-06 15:00:00,49.52,49.53,49.44,49.51,78495.0,48.4342,48.444,48.3559,48.4244,78495.0
2024-05-06 15:10:00,49.51,49.51,49.38,49.4,87929.0,48.4244,48.4244,48.2973,48.3168,87929.0
2024-05-06 15:20:00,49.39,49.47,49.37,49.43,86730.0,48.307,48.3853,48.2875,48.3462,86730.0
2024-05-06 15:30:00,49.43,49.45,49.29,49.32,250445.0,48.3462,48.3657,48.2092,48.2386,250445.0
2024-05-06 15:40:00,49.32,49.39,49.24,49.37,236342.0,48.2386,48.307,48.1603,48.2875,236342.0
2024-05-06 15:50:00,49.39,49.43,49.32,49.37,620488.0,48.307,48.3462,48.2386,48.2875,620488.0
2024-05-07 09:30:00,49.59,49.99,49.55,49.95,160491.0,48.5027,48.8939,48.4635,48.8548,160491.0
2024-05-07 09:40:00,49.96,50.17,49.96,50.03,96201.0,48.8645,49.0699,48.8645,48.933,96201.0
2024-05-07 09:50:00,50.04,50.08,49.92,49.95,105425.0,48.9428,48.9819,48.8254,48.8548,105425.0
2024-05-07 10:00:00,49.95,50.15,49.91,50.08,147834.0,48.8548,49.0504,48.8156,48.9819,147834.0
2024-05-07 10:10:00,50.07,50.17,50.02,50.16,70848.0,48.9721,49.0699,48.9232,49.0602,70848.0
2024-05-07 10:20:00,50.16,50.24,50.16,50.19,90495.0,49.0602,49.1384,49.0602,49.0895,90495.0
2024-05-07 10:30:00,50.19,50.27,50.11,50.14,71107.0,49.0895,49.1677,49.0113,49.0406,71107.0
2024-05-07 10:40:00,50.14,50.14,50.07,50.09,66554.0,49.0406,49.0406,48.9721,48.9917,66554.0
2024-05-07 10:50:00,50.09,50.12,50.01,50.05,63599.0,48.9917,49.021,48.9134,48.9526,63599.0
2024-05-07 11:00:00,50.05,50.1,49.98,49.98,76659.0,48.9526,49.0015,48.8841,48.8841,76659.0
2024-05-07 11:10:00,49.98,50.05,49.97,49.97,68149.0,48.8841,48.9526,48.8743,48.8743,68149.0
2024-05-07 11:20:00,49.98,50.05,49.95,50.02,74570.0,48.8841,48.9526,48.8548,48.9232,74570.0
2024-05-07 11:30:00,50.03,50.03,49.97,50.0,39726.0,48.933,48.933,48.8743,48.9037,39726.0
2024-05-07 11:40:00,50.0,50.06,49.97,50.05,48975.0,48.9037,48.9624,48.8743,48.9526,48975.0
2024-05-07 11:50:00,50.05,50.12,50.0,50.06,49738.0,48.9526,49.021,48.9037,48.9624,49738.0
2024-05-07 12:00:00,50.06,50.13,50.04,50.13,36490.0,48.9624,49.0308,48.9428,49.0308,36490.0
2024-05-07 12:10:00,50.12,50.16,50.1,50.1,48465.0,49.021,49.0602,49.0015,49.0015,48465.0
2024-05-07 12:20:00,50.1,50.11,50.06,50.08,41850.0,49.0015,49.0113,48.9624,48.9819,41850.0
2024-05-07 12:30:00,50.08,50.17,50.07,50.13,71213.0,48.9819,49.0699,48.9721,49.0308,71213.0
2024-05-07 12:40:00,50.12,50.15,50.01,50.02,46922.0,49.021,49.0504,48.9134,48.9232,46922.0
2024-05-07 12:50:00,50.02,50.05,49.98,50.03,46813.0,48.9232,48.9526,48.8841,48.933,46813.0
2024-05-07 13:00:00,50.02,50.05,49.97,50.01,51284.0,48.9232,48.9526,48.8743,48.9134,51284.0
2024-05-07 13:10:00,50.01,50.06,50.01,50.02,32940.0,48.9134,48.9624,48.9134,48.9232,32940.0
2024-05-07 13:20:00,50.02,50.08,50.0,50.07,43842.0,48.9232,48.9819,48.9037,48.9721,43842.0
2024-05-07 13:30:00,50.06,50.08,49.96,49.98,69900.0,48.9624,48.9819,48.8645,48.8841,69900.0
2024-05-07 13:40:00,49.99,50.1,49.97,50.05,92480.0,48.8939,49.0015,48.8743,48.9526,92480.0
2024-05-07 13:50:00,50.04,50.19,50.02,50.07,83594.0,48.9428,49.0895,48.9232,48.9721,83594.0
2024-05-07 14:00:00,50.08,50.08,49.99,50.03,59238.0,48.9819,48.9819,48.8939,48.933,59238.0
2024-05-07 14:10:00,50.03,50.07,49.99,50.0,54480.0,48.933,48.9721,48.8939,48.9037,54480.0
2024-05-07 14:20:00,50.0,50.06,49.99,50.05,45392.0,48.9037,48.9624,48.8939,48.9526,45392.0
2024-05-07 14:30:00,50.05,50.08,50.01,50.04,53602.0,48.9526,48.9819,48.9134,48.9428,53602.0
2024-05-07 14:40:00,50.04,50.09,50.03,50.05,40926.0,48.9428,48.9917,48.933,48.9526,40926.0
2024-05-07 14:50:00,50.05,50.06,50.0,50.02,44823.0,48.9526,48.9624,48.9037,48.9232,44823.0
2024-05-07 15:00:00,50.03,50.07,49.98,50.04,86939.0,48.933,48.9721,48.8841,48.9428,86939.0
2024-05-07 15:10:00,50.04,50.06,49.98,49.98,66926.0,48.9428,48.9624,48.8841,48.8841,66926.0
2024-05-07 15:20:00,49.98,50.04,49.98,50.01,72774.0,48.8841,48.9428,48.8841,48.9134,72774.0
2024-05-07 15:30:00,50.02,50.06,49.99,50.04,96543.0,48.9232,48.9624,48.8939,48.9428,96543.0
2024-05-07 15:40:00,50.04,50.07,50.02,50.05,106882.0,48.9428,48.9721,48.9232,48.9526,106882.0
2024-05-07 15:50:00,50.06,50.15,50.03,50.03,371338.0,48.9624,49.0504,48.933,48.933,371338.0
2024-05-08 09:30:00,49.76,49.94,49.64,49.78,86406.0,48.6689,48.845,48.5516,48.6885,86406.0
2024-05-08 09:40:00,49.77,49.88,49.69,49.72,127753.0,48.6787,48.7863,48.6005,48.6298,127753.0
2024-05-08 09:50:00,49.71,49.84,49.7,49.84,115115.0,48.62,48.7472,48.6102,48.7472,115115.0
2024-05-08 10:00:00,49.84,49.93,49.84,49.91,179182.0,48.7472,48.8352,48.7472,48.8156,179182.0
2024-05-08 10:10:00,49.9,49.92,49.82,49.87,63533.0,48.8059,48.8254,48.7276,48.7765,63533.0
2024-05-08 10:20:00,49.87,49.91,49.76,49.76,132448.0,48.7765,48.8156,48.6689,48.6689,132448.0
2024-05-08 10:30:00,49.74,49.77,49.7,49.74,44620.0,48.6494,48.6787,48.6102,48.6494,44620.0
2024-05-08 10:40:00,49.76,49.81,49.7,49.8,38876.0,48.6689,48.7178,48.6102,48.7081,38876.0
2024-05-08 10:50:00,49.8,49.84,49.75,49.78,38008.0,48.7081,48.7472,48.6592,48.6885,38008.0
2024-05-08 11:00:00,49.77,49.81,49.74,49.76,35666.0,48.6787,48.7178,48.6494,48.6689,35666.0
2024-05-08 11:10:00,49.77,49.84,49.74,49.8,29699.0,48.6787,48.7472,48.6494,48.7081,29699.0
2024-05-08 11:20:00,49.8,49.87,49.8,49.86,28177.0,48.7081,48.7765,48.7081,48.7667,28177.0
2024-05-08 11:30:00,49.85,49.87,49.79,49.83,57466.0,48.757,48.7765,48.6983,48.7374,57466.0
2024-05-08 11:40:00,49.83,49.87,49.8,49.85,25609.0,48.7374,48.7765,48.7081,48.757,25609.0
2024-05-08 11:50:00,49.85,49.88,49.83,49.86,33285.0,48.757,48.7863,48.7374,48.7667,33285.0
2024-05-08 12:00:00,49.85,49.87,49.75,49.77,28270.0,48.757,48.7765,48.6592,48.6787,28270.0
2024-05-08 12:10:00,49.78,49.79,49.74,49.75,24866.0,48.6885,48.6983,48.6494,48.6592,24866.0
2024-05-08 12:20:00,49.75,49.77,49.68,49.77,32092.0,48.6592,48.6787,48.5907,48.6787,32092.0
2024-05-08 12:30:00,49.77,49.77,49.67,49.7,27141.0,48.6787,48.6787,48.5809,48.6102,27141.0
2024-05-08 12:40:00,49.69,49.7,49.64,49.67,36565.0,48.6005,48.6102,48.5516,48.5809,36565.0
2024-05-08 12:50:00,49.66,49.67,49.59,49.66,41509.0,48.5711,48.5809,48.5027,48.5711,41509.0
2024-05-08 13:00:00,49.66,49.76,49.65,49.75,39593.0,48.5711,48.6689,48.5613,48.6592,39593.0
2024-05-08 13:10:00,49.74,49.75,49.69,49.71,30167.0,48.6494,48.6592,48.6005,48.62,30167.0
2024-05-08 13:20:00,49.7,49.72,49.68,49.72,31831.0,48.6102,48.6298,48.5907,48.6298,31831.0
2024-05-08 13:30:00,49.73,49.75,49.69,49.7,26222.0,48.6396,48.6592,48.6005,48.6102,26222.0
2024-05-08 13:40:00,49.69,49.73,49.67,49.72,33229.0,48.6005,48.6396,48.5809,48.6298,33229.0
2024-05-08 13:50:00,49.73,49.77,49.73,49.77,32927.0,48.6396,48.6787,48.6396,48.6787,32927.0
2024-05-08 14:00:00,49.76,49.8,49.76,49.8,25597.0,48.6689,48.7081,48.6689,48.7081,25597.0
2024-05-08 14:10:00,49.8,49.8,49.77,49.78,40794.0,48.7081,48.7081,48.6787,48.6885,40794.0
2024-05-08 14:20:00,49.79,49.79,49.71,49.73,41600.0,48.6983,48.6983,48.62,48.6396,41600.0
2024-05-08 14:30:00,49.73,49.82,49.73,49.82,41983.0,48.6396,48.7276,48.6396,48.7276,41983.0
2024-05-08 14:40:00,49.81,49.9,49.8,49.9,57026.0,48.7178,48.8059,48.7081,48.8059,57026.0
2024-05-08 14:50:00,49.89,49.89,49.85,49.87,34225.0,48.7961,48.7961,48.757,48.7765,34225.0
2024-05-08 15:00:00,49.87,49.92,49.81,49.91,64067.0,48.7765,48.8254,48.7178,48.8156,64067.0
2024-05-08 15:10:00,49.92,49.93,49.87,49.89,44279.0,48.8254,48.8352,48.7765,48.7961,44279.0
2024-05-08 15:20:00,49.89,49.92,49.88,49.91,48568.0,48.7961,48.8254,48.7863,48.8156,48568.0
2024-05-08 15:30:00,49.91,49.94,49.85,49.88,72039.0,48.8156,48.845,48.757,48.7863,72039.0
2024-05-08 15:40:00,49.88,49.92,49.82,49.84,152870.0,48.7863,48.8254,48.7276,48.7472,152870.0
2024-05-08 15:50:00,49.84,49.85,49.67,49.67,312245.0,48.7472,48.757,48.5809,48.5809,312245.0
2024-05-09 09:30:00,49.77,50.01,49.77,49.84,76984.0,48.6787,48.9134,48.6787,48.7472,76984.0
2024-05-09 09:40:00,49.82,49.92,49.7,49.91,98810.0,48.7276,48.8254,48.6102,48.8156,98810.0
2024-05-09 09:50:00,49.91,49.96,49.86,49.91,32485.0,48.8156,48.8645,48.7667,48.8156,32485.0
2024-05-09 10:00:00,49.92,50.0,49.91,49.98,40633.0,48.8254,48.9037,48.8156,48.8841,40633.0
2024-05-09 10:10:00,49.98,50.04,49.94,49.97,38180.0,48.8841,48.9428,48.845,48.8743,38180.0
2024-05-09 10:20:00,49.98,50.17,49.97,50.11,49038.0,48.8841,49.0699,48.8743,49.0113,49038.0
2024-05-09 10:30:00,50.12,50.2,50.1,50.14,49241.0,49.021,49.0993,49.0015,49.0406,49241.0
2024-05-09 10:40:00,50.15,50.33,50.11,50.3,155558.0,49.0504,49.2264,49.0113,49.1971,155558.0
2024-05-09 10:50:00,50.3,50.34,50.23,50.33,66384.0,49.1971,49.2362,49.1286,49.2264,66384.0
2024-05-09 11:00:00,50.33,50.35,50.29,50.33,48981.0,49.2264,49.246,49.1873,49.2264,48981.0
2024-05-09 11:10:00,50.33,50.4,50.26,50.3,46089.0,49.2264,49.2949,49.158,49.1971,46089.0
2024-05-09 11:20:00,50.3,50.32,50.24,50.27,66863.0,49.1971,49.2167,49.1384,49.1677,66863.0
2024-05-09 11:30:00,50.27,50.34,50.25,50.3,49511.0,49.1677,49.2362,49.1482,49.1971,49511.0
2024-05-09 11:40:00,50.3,50.35,50.18,50.22,40404.0,49.1971,49.246,49.0797,49.1188,40404.0
2024-05-09 11:50:00,50.22,50.25,50.15,50.21,42656.0,49.1188,49.1482,49.0504,49.1091,42656.0
2024-05-09 12:00:00,50.22,50.22,50.1,50.13,31090.0,49.1188,49.1188,49.0015,49.0308,31090.0
2024-05-09 12:10:00,50.13,50.14,50.1,50.11,29309.0,49.0308,49.0406,49.0015,49.0113,29309.0
2024-05-09 12:20:00,50.12,50.16,50.11,50.15,44237.0,49.021,49.0602,49.0113,49.0504,44237.0
2024-05-09 12:30:00,50.14,50.18,50.12,50.16,36853.0,49.0406,49.0797,49.021,49.0602,36853.0
2024-05-09 12:40:00,50.16,50.2,50.12,50.13,33259.0,49.0602,49.0993,49.021,49.0308,33259.0
2024-05-09 12:50:00,50.13,50.14,50.11,50.12,30038.0,49.0308,49.0406,49.0113,49.021,30038.0
2024-05-09 13:00:00,50.12,50.19,50.11,50.15,43893.0,49.021,49.0895,49.0113,49.0504,43893.0
2024-05-09 13:10:00,50.15,50.17,50.11,50.13,49584.0,49.0504,49.0699,49.0113,49.0308,49584.0
2024-05-09 13:20:00,50.13,50.19,50.1,50.18,68532.0,49.0308,49.0895,49.0015,49.0797,68532.0
2024-05-09 13:30:00,50.17,50.18,50.14,50.16,22626.0,49.0699,49.0797,49.0406,49.0602,22626.0
2024-05-09 13:40:00,50.16,50.16,50.1,50.13,64644.0,49.0602,49.0602,49.0015,49.0308,64644.0
2024-05-09 13:50:00,50.14,50.14,50.1,50.12,46535.0,49.0406,49.0406,49.0015,49.021,46535.0
2024-05-09 14:00:00,50.12,50.14,50.11,50.12,39539.0,49.021,49.0406,49.0113,49.021,39539.0
2024-05-09 14:10:00,50.12,50.14,50.11,50.14,35480.0,49.021,49.0406,49.0113,49.0406,35480.0
2024-05-09 14:20:00,50.13,50.13,50.05,50.13,43521.0,49.0308,49.0308,48.9526,49.0308,43521.0
2024-05-09 14:30:00,50.13,50.18,50.12,50.15,46209.0,49.0308,49.0797,49.021,49.0504,46209.0
2024-05-09 14:40:00,50.14,50.2,50.13,50.19,31124.0,49.0406,49.0993,49.0308,49.0895,31124.0
2024-05-09 14:50:00,50.19,50.23,50.17,50.22,26740.0,49.0895,49.1286,49.0699,49.1188,26740.0
2024-05-09 15:00:00,50.23,50.26,50.18,50.26,48767.0,49.1286,49.158,49.0797,49.158,48767.0
2024-05-09 15:10:00,50.26,50.27,50.19,50.23,51163.0,49.158,49.1677,49.0895,49.1286,51163.0
2024-05-09 15:20:00,50.23,50.23,50.17,50.2,50174.0,49.1286,49.1286,49.0699,49.0993,50174.0
2024-05-09 15:30:00,50.19,50.29,50.17,50.28,104839.0,49.0895,49.1873,49.0699,49.1775,104839.0
2024-05-09 15:40:00,50.28,50.3,50.22,50.26,102118.0,49.1775,49.1971,49.1188,49.158,102118.0
2024-05-09 15:50:00,50.25,50.36,50.21,50.35,408739.0,49.1482,49.2558,49.1091,49.246,408739.0
2024-05-10 09:30:00,50.42,50.67,50.42,50.67,85810.0,49.3145,49.559,49.3145,49.559,85810.0
2024-05-10 09:40:00,50.67,50.67,50.49,50.65,55968.0,49.559,49.559,49.3829,49.5394,55968.0
2024-05-10 09:50:00,50.65,50.65,50.54,50.61,66763.0,49.5394,49.5394,49.4318,49.5003,66763.0
2024-05-10 10:00:00,50.61,50.68,50.5,50.67,168135.0,49.5003,49.5688,49.3927,49.559,168135.0
2024-05-10 10:10:00,50.67,50.87,50.67,50.85,66512.0,49.559,49.7546,49.559,49.735,66512.0
2024-05-10 10:20:00,50.86,50.89,50.76,50.89,68640.0,49.7448,49.7742,49.647,49.7742,68640.0
2024-05-10 10:30:00,50.88,50.89,50.76,50.89,85155.0,49.7644,49.7742,49.647,49.7742,85155.0
2024-05-10 10:40:00,50.89,50.93,50.84,50.9,61747.0,49.7742,49.8133,49.7253,49.7839,61747.0
2024-05-10 10:50:00,50.89,50.93,50.85,50.93,66217.0,49.7742,49.8133,49.735,49.8133,66217.0
2024-05-10 11:00:00,50.93,51.02,50.92,50.93,78828.0,49.8133,49.9013,49.8035,49.8133,78828.0
2024-05-10 11:10:00,50.93,51.01,50.91,50.94,48152.0,49.8133,49.8915,49.7937,49.8231,48152.0
2024-05-10 11:20:00,50.93,50.94,50.84,50.87,68387.0,49.8133,49.8231,49.7253,49.7546,68387.0
2024-05-10 11:30:00,50.87,50.91,50.81,50.84,49485.0,49.7546,49.7937,49.6959,49.7253,49485.0
2024-05-10 11:40:00,50.84,50.88,50.8,50.85,41369.0,49.7253,49.7644,49.6861,49.735,41369.0
2024-05-10 11:50:00,50.85,50.99,50.84,50.98,50032.0,49.735,49.872,49.7253,49.8622,50032.0
2024-05-10 12:00:00,50.98,51.08,50.91,51.05,70081.0,49.8622,49.96,49.7937,49.9306,70081.0
2024-05-10 12:10:00,51.05,51.09,51.0,51.02,54551.0,49.9306,49.9698,49.8817,49.9013,54551.0
2024-05-10 12:20:00,51.03,51.07,50.96,50.98,51655.0,49.9111,49.9502,49.8426,49.8622,51655.0
2024-05-10 12:30:00,50.98,50.99,50.94,50.97,33555.0,49.8622,49.872,49.8231,49.8524,33555.0
2024-05-10 12:40:00,50.97,51.01,50.95,51.01,31244.0,49.8524,49.8915,49.8328,49.8915,31244.0
2024-05-10 12:50:00,51.01,51.05,50.99,51.0,37572.0,49.8915,49.9306,49.872,49.8817,37572.0
2024-05-10 13:00:00,51.0,51.01,50.91,50.93,34812.0,49.8817,49.8915,49.7937,49.8133,34812.0
2024-05-10 13:10:00,50.91,50.96,50.89,50.9,36407.0,49.7937,49.8426,49.7742,49.7839,36407.0
2024-05-10 13:20:00,50.9,50.94,50.87,50.94,25175.0,49.7839,49.8231,49.7546,49.8231,25175.0
2024-05-10 13:30:00,50.94,50.98,50.93,50.97,34656.0,49.8231,49.8622,49.8133,49.8524,34656.0
2024-05-10 13:40:00,50.96,51.0,50.91,50.94,49595.0,49.8426,49.8817,49.7937,49.8231,49595.0
2024-05-10 13:50:00,50.95,50.96,50.9,50.92,37291.0,49.8328,49.8426,49.7839,49.8035,37291.0
2024-05-10 14:00:00,50.93,50.96,50.91,50.96,36069.0,49.8133,49.8426,49.7937,49.8426,36069.0
2024-05-10 14:10:00,50.95,51.05,50.95,51.0,54083.0,49.8328,49.9306,49.8328,49.8817,54083.0
2024-05-10 14:20:00,51.0,51.02,50.88,50.93,55730.0,49.8817,49.9013,49.7644,49.8133,55730.0
2024-05-10 14:30:00,50.93,50.94,50.81,50.83,40801.0,49.8133,49.8231,49.6959,49.7155,40801.0
2024-05-10 14:40:00,50.83,50.92,50.82,50.92,41087.0,49.7155,49.8035,49.7057,49.8035,41087.0
2024-05-10 14:50:00,50.93,50.99,50.89,50.91,45186.0,49.8133,49.872,49.7742,49.7937,45186.0
2024-05-10 15:00:00,50.9,50.94,50.86,50.91,36046.0,49.7839,49.8231,49.7448,49.7937,36046.0
2024-05-10 15:10:00,50.92,50.93,50.87,50.9,66088.0,49.8035,49.8133,49.7546,49.7839,66088.0
2024-05-10 15:20:00,50.89,50.94,50.88,50.89,62686.0,49.7742,49.8231,49.7644,49.7742,62686.0
2024-05-10 15:30:00,50.89,50.92,50.86,50.89,74206.0,49.7742,49.8035,49.7448,49.7742,74206.0
2024-05-10 15:40:00,50.89,50.9,50.85,50.86,100070.0,49.7742,49.7839,49.735,49.7448,100070.0
2024-05-10 15:50:00,50.87,51.04,50.87,51.0,321907.0,49.7546,49.9209,49.7546,49.8817,321907.0
2024-05-13 09:30:00,51.14,51.6,51.04,51.51,134976.0,50.0187,50.4686,49.9209,50.3806,134976.0
2024-05-13 09:40:00,51.52,51.77,51.35,51.76,112671.0,50.3903,50.6349,50.2241,50.6251,112671.0
2024-05-13 09:50:00,51.75,52.04,51.74,51.94,188251.0,50.6153,50.8989,50.6055,50.8011,188251.0
2024-05-13 10:00:00,51.96,52.05,51.85,52.05,91816.0,50.8207,50.9087,50.7131,50.9087,91816.0
2024-05-13 10:10:00,52.05,52.1,51.98,52.04,54895.0,50.9087,50.9576,50.8403,50.8989,54895.0
2024-05-13 10:20:00,52.03,52.12,51.99,52.1,70693.0,50.8892,50.9772,50.85,50.9576,70693.0
2024-05-13 10:30:00,52.09,52.16,52.07,52.12,61137.0,50.9478,51.0163,50.9283,50.9772,61137.0
2024-05-13 10:40:00,52.11,52.14,52.06,52.08,48458.0,50.9674,50.9967,50.9185,50.9381,48458.0
2024-05-13 10:50:00,52.08,52.1,52.0,52.1,82532.0,50.9381,50.9576,50.8598,50.9576,82532.0
2024-05-13 11:00:00,52.1,52.12,51.99,52.09,61016.0,50.9576,50.9772,50.85,50.9478,61016.0
2024-05-13 11:10:00,52.09,52.14,52.06,52.12,67453.0,50.9478,50.9967,50.9185,50.9772,67453.0
2024-05-13 11:20:00,52.12,52.12,52.01,52.04,83993.0,50.9772,50.9772,50.8696,50.8989,83993.0
2024-05-13 11:30:00,52.04,52.04,51.89,51.9,87279.0,50.8989,50.8989,50.7522,50.762,87279.0
2024-05-13 11:40:00,51.9,51.9,51.72,51.76,60576.0,50.762,50.762,50.586,50.6251,60576.0
2024-05-13 11:50:00,51.77,51.81,51.74,51.75,34820.0,50.6349,50.674,50.6055,50.6153,34820.0
2024-05-13 12:00:00,51.76,51.79,51.7,51.72,30737.0,50.6251,50.6544,50.5664,50.586,30737.0
2024-05-13 12:10:00,51.72,51.78,51.66,51.77,26913.0,50.586,50.6446,50.5273,50.6349,26913.0
2024-05-13 12:20:00,51.76,51.8,51.73,51.79,24235.0,50.6251,50.6642,50.5957,50.6544,24235.0
2024-05-13 12:30:00,51.79,51.8,51.64,51.7,88281.0,50.6544,50.6642,50.5077,50.5664,88281.0
2024-05-13 12:40:00,51.69,51.73,51.65,51.73,27267.0,50.5566,50.5957,50.5175,50.5957,27267.0
2024-05-13 12:50:00,51.74,51.8,51.72,51.73,36346.0,50.6055,50.6642,50.586,50.5957,36346.0
2024-05-13 13:00:00,51.73,51.75,51.65,51.69,54142.0,50.5957,50.6153,50.5175,50.5566,54142.0
2024-05-13 13:10:00,51.68,51.82,51.67,51.8,41033.0,50.5468,50.6838,50.5371,50.6642,41033.0
2024-05-13 13:20:00,51.81,51.86,51.79,51.84,51237.0,50.674,50.7229,50.6544,50.7033,51237.0
2024-05-13 13:30:00,51.83,51.9,51.79,51.89,40615.0,50.6935,50.762,50.6544,50.7522,40615.0
2024-05-13 13:40:00,51.88,51.91,51.84,51.87,47285.0,50.7424,50.7718,50.7033,50.7327,47285.0
2024-05-13 13:50:00,51.88,51.95,51.86,51.95,40272.0,50.7424,50.8109,50.7229,50.8109,40272.0
2024-05-13 14:00:00,51.95,51.99,51.93,51.99,53374.0,50.8109,50.85,50.7914,50.85,53374.0
2024-05-13 14:10:00,51.98,52.03,51.92,51.94,240806.0,50.8403,50.8892,50.7816,50.8011,240806.0
2024-05-13 14:20:00,51.94,51.95,51.88,51.91,23633.0,50.8011,50.8109,50.7424,50.7718,23633.0
2024-05-13 14:30:00,51.91,51.98,51.89,51.97,48855.0,50.7718,50.8403,50.7522,50.8305,48855.0
2024-05-13 14:40:00,51.97,52.0,51.94,51.99,49247.0,50.8305,50.8598,50.8011,50.85,49247.0
2024-05-13 14:50:00,51.99,52.07,51.98,52.05,49658.0,50.85,50.9283,50.8403,50.9087,49658.0
2024-05-13 15:00:00,52.05,52.15,52.05,52.07,67553.0,50.9087,51.0065,50.9087,50.9283,67553.0
2024-05-13 15:10:00,52.07,52.12,52.06,52.1,66146.0,50.9283,50.9772,50.9185,50.9576,66146.0
2024-05-13 15:20:00,52.09,52.11,52.02,52.08,66861.0,50.9478,50.9674,50.8794,50.9381,66861.0
2024-05-13 15:30:00,52.08,52.13,52.01,52.02,82401.0,50.9381,50.987,50.8696,50.8794,82401.0
2024-05-13 15:40:00,52.02,52.07,51.95,52.04,128977.0,50.8794,50.9283,50.8109,50.8989,128977.0
2024-05-13 15:50:00,52.03,52.03,51.92,52.01,499967.0,50.8892,50.8892,50.7816,50.8696,499967.0
2024-05-14 09:30:00,52.31,52.49,52.12,52.17,88251.0,51.163,51.3391,50.9772,51.0261,88251.0
2024-05-14 09:40:00,52.18,52.26,52.05,52.08,49035.0,51.0359,51.1141,50.9087,50.9381,49035.0
2024-05-14 09:50:00,52.08,52.13,51.87,51.88,53945.0,50.9381,50.987,50.7327,50.7424,53945.0
2024-05-14 10:00:00,51.87,52.01,51.82,52.0,99588.0,50.7327,50.8696,50.6838,50.8598,99588.0
2024-05-14 10:10:00,52.0,52.13,51.97,51.97,100046.0,50.8598,50.987,50.8305,50.8305,100046.0
2024-05-14 10:20:00,51.95,52.05,51.9,51.98,58086.0,50.8109,50.9087,50.762,50.8403,58086.0
2024-05-14 10:30:00,51.99,52.02,51.84,51.9,38803.0,50.85,50.8794,50.7033,50.762,38803.0
2024-05-14 10:40:00,51.9,51.97,51.84,51.95,40440.0,50.762,50.8305,50.7033,50.8109,40440.0
2024-05-14 10:50:00,51.94,51.99,51.89,51.93,73918.0,50.8011,50.85,50.7522,50.7914,73918.0
2024-05-14 11:00:00,51.93,51.99,51.92,51.95,31458.0,50.7914,50.85,50.7816,50.8109,31458.0
2024-05-14 11:10:00,51.95,51.97,51.91,51.96,44236.0,50.8109,50.8305,50.7718,50.8207,44236.0
2024-05-14 11:20:00,51.95,51.95,51.83,51.88,49171.0,50.8109,50.8109,50.6935,50.7424,49171.0
2024-05-14 11:30:00,51.88,51.88,51.77,51.77,39848.0,50.7424,50.7424,50.6349,50.6349,39848.0
2024-05-14 11:40:00,51.76,51.84,51.74,51.83,31578.0,50.6251,50.7033,50.6055,50.6935,31578.0
2024-05-14 11:50:00,51.83,51.86,51.79,51.81,30511.0,50.6935,50.7229,50.6544,50.674,30511.0
2024-05-14 12:00:00,51.8,51.85,51.79,51.83,18100.0,50.6642,50.7131,50.6544,50.6935,18100.0
2024-05-14 12:10:00,51.82,51.88,51.8,51.85,34702.0,50.6838,50.7424,50.6642,50.7131,34702.0
2024-05-14 12:20:00,51.84,51.84,51.78,51.8,15235.0,50.7033,50.7033,50.6446,50.6642,15235.0
2024-05-14 12:30:00,51.8,51.81,51.66,51.66,32340.0,50.6642,50.674,50.5273,50.5273,32340.0
2024-05-14 12:40:00,51.66,51.72,51.66,51.71,33134.0,50.5273,50.586,50.5273,50.5762,33134.0
2024-05-14 12:50:00,51.71,51.72,51.65,51.67,25025.0,50.5762,50.586,50.5175,50.5371,25025.0
2024-05-14 13:00:00,51.66,51.68,51.6,51.63,25054.0,50.5273,50.5468,50.4686,50.4979,25054.0
2024-05-14 13:10:00,51.63,51.68,51.62,51.67,19456.0,50.4979,50.5468,50.4881,50.5371,19456.0
2024-05-14 13:20:00,51.68,51.75,51.67,51.73,27039.0,50.5468,50.6153,50.5371,50.5957,27039.0
2024-05-14 13:30:00,51.73,51.82,51.72,51.76,30272.0,50.5957,50.6838,50.586,50.6251,30272.0
2024-05-14 13:40:00,51.76,51.82,51.75,51.76,26865.0,50.6251,50.6838,50.6153,50.6251,26865.0
2024-05-14 13:50:00,51.76,51.79,51.76,51.79,22107.0,50.6251,50.6544,50.6251,50.6544,22107.0
2024-05-14 14:00:00,51.78,51.81,51.77,51.81,19701.0,50.6446,50.674,50.6349,50.674,19701.0
2024-05-14 14:10:00,51.82,51.84,51.81,51.83,27369.0,50.6838,50.7033,50.674,50.6935,27369.0
2024-05-14 14:20:00,51.83,51.87,51.8,51.86,22771.0,50.6935,50.7327,50.6642,50.7229,22771.0
2024-05-14 14:30:00,51.86,51.94,51.85,51.93,24270.0,50.7229,50.8011,50.7131,50.7914,24270.0
2024-05-14 14:40:00,51.93,52.0,51.93,51.97,22840.0,50.7914,50.8598,50.7914,50.8305,22840.0
2024-05-14 14:50:00,51.96,52.0,51.94,51.98,18923.0,50.8207,50.8598,50.8011,50.8403,18923.0
2024-05-14 15:00:00,51.98,51.99,51.92,51.93,23488.0,50.8403,50.85,50.7816,50.7914,23488.0
2024-05-14 15:10:00,51.93,51.98,51.92,51.97,41187.0,50.7914,50.8403,50.7816,50.8305,41187.0
2024-05-14 15:20:00,51.97,52.03,51.95,51.98,66331.0,50.8305,50.8892,50.8109,50.8403,66331.0
2024-05-14 15:30:00,51.98,51.99,51.95,51.98,73676.0,50.8403,50.85,50.8109,50.8403,73676.0
2024-05-14 15:40:00,51.98,52.0,51.94,51.95,83722.0,50.8403,50.8598,50.8011,50.8109,83722.0
2024-05-14 15:50:00,51.96,52.18,51.93,52.08,319104.0,50.8207,51.0359,50.7914,50.9381,319104.0
2024-05-15 09:30:00,52.37,52.58,52.26,52.26,156269.0,51.2217,51.4271,51.1141,51.1141,156269.0
2024-05-15 09:40:00,52.25,52.3,51.92,51.96,94167.0,51.1043,51.1532,50.7816,50.8207,94167.0
2024-05-15 09:50:00,51.94,51.95,51.78,51.91,56533.0,50.8011,50.8109,50.6446,50.7718,56533.0
2024-05-15 10:00:00,51.89,52.09,51.89,52.06,42046.0,50.7522,50.9478,50.7522,50.9185,42046.0
2024-05-15 10:10:00,52.06,52.09,51.95,52.01,53403.0,50.9185,50.9478,50.8109,50.8696,53403.0
2024-05-15 10:20:00,52.01,52.04,51.92,51.93,50070.0,50.8696,50.8989,50.7816,50.7914,50070.0
2024-05-15 10:30:00,51.93,52.08,51.9,52.02,73867.0,50.7914,50.9381,50.762,50.8794,73867.0
2024-05-15 10:40:00,52.02,52.09,51.99,51.99,38445.0,50.8794,50.9478,50.85,50.85,38445.0
2024-05-15 10:50:00,51.99,52.09,51.94,52.07,46637.0,50.85,50.9478,50.8011,50.9283,46637.0
2024-05-15 11:00:00,52.06,52.11,52.02,52.05,23198.0,50.9185,50.9674,50.8794,50.9087,23198.0
2024-05-15 11:10:00,52.04,52.08,51.98,52.0,49800.0,50.8989,50.9381,50.8403,50.8598,49800.0
2024-05-15 11:20:00,52.0,52.14,51.99,52.13,64867.0,50.8598,50.9967,50.85,50.987,64867.0
2024-05-15 11:30:00,52.13,52.22,52.13,52.18,53692.0,50.987,51.075,50.987,51.0359,53692.0
2024-05-15 11:40:00,52.18,52.27,52.18,52.27,22550.0,51.0359,51.1239,51.0359,51.1239,22550.0
2024-05-15 11:50:00,52.26,52.37,52.23,52.37,37957.0,51.1141,51.2217,51.0848,51.2217,37957.0
2024-05-15 12:00:00,52.37,52.4,52.33,52.39,47081.0,51.2217,51.251,51.1826,51.2413,47081.0
2024-05-15 12:10:00,52.4,52.42,52.32,52.32,27238.0,51.251,51.2706,51.1728,51.1728,27238.0
2024-05-15 12:20:00,52.32,52.44,52.31,52.44,38853.0,51.1728,51.2902,51.163,51.2902,38853.0
2024-05-15 12:30:00,52.44,52.53,52.42,52.53,54347.0,51.2902,51.3782,51.2706,51.3782,54347.0
2024-05-15 12:40:00,52.53,52.6,52.52,52.58,60062.0,51.3782,51.4467,51.3684,51.4271,60062.0
2024-05-15 12:50:00,52.58,52.65,52.49,52.5,119547.0,51.4271,51.4956,51.3391,51.3489,119547.0
2024-05-15 13:00:00,52.5,52.5,52.33,52.37,33043.0,51.3489,51.3489,51.1826,51.2217,33043.0
2024-05-15 13:10:00,52.36,52.39,52.32,52.35,30796.0,51.2119,51.2413,51.1728,51.2021,30796.0
2024-05-15 13:20:00,52.35,52.35,52.28,52.35,32155.0,51.2021,51.2021,51.1337,51.2021,32155.0
2024-05-15 13:30:00,52.37,52.39,52.35,52.36,27087.0,51.2217,51.2413,51.2021,51.2119,27087.0
2024-05-15 13:40:00,52.36,52.44,52.35,52.43,48082.0,51.2119,51.2902,51.2021,51.2804,48082.0
2024-05-15 13:50:00,52.44,52.47,52.39,52.41,47131.0,51.2902,51.3195,51.2413,51.2608,47131.0
2024-05-15 14:00:00,52.42,52.47,52.41,52.45,31390.0,51.2706,51.3195,51.2608,51.2999,31390.0
2024-05-15 14:10:00,52.46,52.48,52.44,52.47,33975.0,51.3097,51.3293,51.2902,51.3195,33975.0
2024-05-15 14:20:00,52.47,52.54,52.44,52.54,31984.0,51.3195,51.388,51.2902,51.388,31984.0
2024-05-15 14:30:00,52.54,52.54,52.37,52.44,41181.0,51.388,51.388,51.2217,51.2902,41181.0
2024-05-15 14:40:00,52.44,52.44,52.36,52.39,33086.0,51.2902,51.2902,51.2119,51.2413,33086.0
2024-05-15 14:50:00,52.39,52.43,52.37,52.38,40838.0,51.2413,51.2804,51.2217,51.2315,40838.0
2024-05-15 15:00:00,52.37,52.38,52.32,52.34,43902.0,51.2217,51.2315,51.1728,51.1924,43902.0
2024-05-15 15:10:00,52.34,52.42,52.29,52.4,56680.0,51.1924,51.2706,51.1435,51.251,56680.0
2024-05-15 15:20:00,52.4,52.48,52.39,52.4,46852.0,51.251,51.3293,51.2413,51.251,46852.0
2024-05-15 15:30:00,52.39,52.45,52.35,52.4,57708.0,51.2413,51.2999,51.2021,51.251,57708.0
2024-05-15 15:40:00,52.4,52.49,52.38,52.48,76866.0,51.251,51.3391,51.2315,51.3293,76866.0
2024-05-15 15:50:00,52.48,52.55,52.38,52.42,409409.0,51.3293,51.3978,51.2315,51.2706,409409.0
2024-05-16 09:30:00,52.42,52.53,52.26,52.36,95417.0,51.2706,51.3782,51.1141,51.2119,95417.0
2024-05-16 09:40:00,52.33,52.45,52.3,52.3,49020.0,51.1826,51.2999,51.1532,51.1532,49020.0
2024-05-16 09:50:00,52.32,52.32,52.2,52.23,32857.0,51.1728,51.1728,51.0554,51.0848,32857.0
2024-05-16 10:00:00,52.22,52.24,52.1,52.12,46559.0,51.075,51.0946,50.9576,50.9772,46559.0
2024-05-16 10:10:00,52.11,52.25,52.05,52.25,61946.0,50.9674,51.1043,50.9087,51.1043,61946.0
2024-05-16 10:20:00,52.25,52.27,52.09,52.23,54195.0,51.1043,51.1239,50.9478,51.0848,54195.0
2024-05-16 10:30:00,52.22,52.32,52.22,52.28,31735.0,51.075,51.1728,51.075,51.1337,31735.0
2024-05-16 10:40:00,52.27,52.4,52.26,52.4,33584.0,51.1239,51.251,51.1141,51.251,33584.0
2024-05-16 10:50:00,52.4,52.42,52.34,52.39,39182.0,51.251,51.2706,51.1924,51.2413,39182.0
2024-05-16 11:00:00,52.4,52.4,52.31,52.31,41532.0,51.251,51.251,51.163,51.163,41532.0
2024-05-16 11:10:00,52.32,52.34,52.23,52.27,38400.0,51.1728,51.1924,51.0848,51.1239,38400.0
2024-05-16 11:20:00,52.27,52.33,52.25,52.27,44674.0,51.1239,51.1826,51.1043,51.1239,44674.0
2024-05-16 11:30:00,52.26,52.29,52.24,52.29,34262.0,51.1141,51.1435,51.0946,51.1435,34262.0
2024-05-16 11:40:00,52.29,52.39,52.28,52.39,31175.0,51.1435,51.2413,51.1337,51.2413,31175.0
2024-05-16 11:50:00,52.39,52.46,52.38,52.46,28071.0,51.2413,51.3097,51.2315,51.3097,28071.0
2024-05-16 12:00:00,52.45,52.47,52.38,52.47,42441.0,51.2999,51.3195,51.2315,51.3195,42441.0
2024-05-16 12:10:00,52.47,52.55,52.37,52.53,58028.0,51.3195,51.3978,51.2217,51.3782,58028.0
2024-05-16 12:20:00,52.52,52.57,52.5,52.53,56939.0,51.3684,51.4173,51.3489,51.3782,56939.0
2024-05-16 12:30:00,52.54,52.68,52.52,52.67,46650.0,51.388,51.5249,51.3684,51.5151,46650.0
2024-05-16 12:40:00,52.67,52.77,52.66,52.76,50185.0,51.5151,51.6129,51.5053,51.6032,50185.0
2024-05-16 12:50:00,52.76,52.78,52.7,52.76,50673.0,51.6032,51.6227,51.5445,51.6032,50673.0
2024-05-16 13:00:00,52.76,52.82,52.7,52.8,67902.0,51.6032,51.6618,51.5445,51.6423,67902.0
2024-05-16 13:10:00,52.79,52.81,52.69,52.78,45252.0,51.6325,51.6521,51.5347,51.6227,45252.0
2024-05-16 13:20:00,52.78,52.78,52.6,52.62,428742.0,51.6227,51.6227,51.4467,51.4662,428742.0
2024-05-16 13:30:00,52.62,52.7,52.6,52.65,53357.0,51.4662,51.5445,51.4467,51.4956,53357.0
2024-05-16 13:40:00,52.65,52.67,52.62,52.66,45065.0,51.4956,51.5151,51.4662,51.5053,45065.0
2024-05-16 13:50:00,52.66,52.73,52.65,52.7,34459.0,51.5053,51.5738,51.4956,51.5445,34459.0
2024-05-16 14:00:00,52.71,52.75,52.68,52.73,47383.0,51.5542,51.5934,51.5249,51.5738,47383.0
2024-05-16 14:10:00,52.73,52.76,52.7,52.75,107433.0,51.5738,51.6032,51.5445,51.5934,107433.0
2024-05-16 14:20:00,52.75,52.81,52.73,52.8,73372.0,51.5934,51.6521,51.5738,51.6423,73372.0
2024-05-16 14:30:00,52.8,52.86,52.78,52.78,59768.0,51.6423,51.701,51.6227,51.6227,59768.0
2024-05-16 14:40:00,52.79,52.83,52.74,52.8,58256.0,51.6325,51.6716,51.5836,51.6423,58256.0
2024-05-16 14:50:00,52.8,52.89,52.76,52.87,121817.0,51.6423,51.7303,51.6032,51.7107,121817.0
2024-05-16 15:00:00,52.87,52.92,52.81,52.92,91508.0,51.7107,51.7596,51.6521,51.7596,91508.0
2024-05-16 15:10:00,52.91,52.99,52.9,52.94,358988.0,51.7499,51.8281,51.7401,51.7792,358988.0
2024-05-16 15:20:00,52.93,52.98,52.85,52.98,116071.0,51.7694,51.8183,51.6912,51.8183,116071.0
2024-05-16 15:30:00,52.98,53.03,52.89,53.01,281771.0,51.8183,51.8672,51.7303,51.8477,281771.0
2024-05-16 15:40:00,53.02,53.04,52.87,52.88,289245.0,51.8575,51.877,51.7107,51.7205,289245.0
2024-05-16 15:50:00,52.87,52.92,52.68,52.68,399515.0,51.7107,51.7596,51.5249,51.5249,399515.0
2024-05-17 09:30:00,52.64,52.78,52.31,52.33,161936.0,51.4858,51.6227,51.163,51.1826,161936.0
2024-05-17 09:40:00,52.33,52.36,52.0,52.15,87802.0,51.1826,51.2119,50.8598,51.0065,87802.0
2024-05-17 09:50:00,52.19,52.21,52.0,52.02,38126.0,51.0456,51.0652,50.8598,50.8794,38126.0
2024-05-17 10:00:00,52.02,52.02,51.75,51.77,82615.0,50.8794,50.8794,50.6153,50.6349,82615.0
2024-05-17 10:10:00,51.77,51.99,51.71,51.97,94345.0,50.6349,50.85,50.5762,50.8305,94345.0
2024-05-17 10:20:00,51.96,52.01,51.79,51.79,69978.0,50.8207,50.8696,50.6544,50.6544,69978.0
2024-05-17 10:30:00,51.8,51.8,51.54,51.57,92532.0,50.6642,50.6642,50.4099,50.4392,92532.0
2024-05-17 10:40:00,51.58,51.67,51.55,51.57,97676.0,50.449,50.5371,50.4197,50.4392,97676.0
2024-05-17 10:50:00,51.56,51.6,51.38,51.38,103061.0,50.4295,50.4686,50.2534,50.2534,103061.0
2024-05-17 11:00:00,51.37,51.45,51.33,51.41,70006.0,50.2436,50.3219,50.2045,50.2828,70006.0
2024-05-17 11:10:00,51.41,51.49,51.35,51.43,60359.0,50.2828,50.361,50.2241,50.3023,60359.0
2024-05-17 11:20:00,51.42,51.46,51.36,51.37,70813.0,50.2925,50.3317,50.2338,50.2436,70813.0
2024-05-17 11:30:00,51.37,51.39,51.3,51.38,58663.0,50.2436,50.2632,50.1752,50.2534,58663.0
2024-05-17 11:40:00,51.38,51.43,51.34,51.35,76486.0,50.2534,50.3023,50.2143,50.2241,76486.0
2024-05-17 11:50:00,51.36,51.38,51.23,51.27,65972.0,50.2338,50.2534,50.1067,50.1458,65972.0
2024-05-17 12:00:00,51.28,51.3,51.18,51.22,46120.0,50.1556,50.1752,50.0578,50.0969,46120.0
2024-05-17 12:10:00,51.22,51.22,51.13,51.16,62772.0,50.0969,50.0969,50.0089,50.0382,62772.0
2024-05-17 12:20:00,51.16,51.21,51.14,51.18,36671.0,50.0382,50.0871,50.0187,50.0578,36671.0
2024-05-17 12:30:00,51.17,51.21,51.14,51.2,40850.0,50.048,50.0871,50.0187,50.0774,40850.0
2024-05-17 12:40:00,51.2,51.23,51.15,51.19,40486.0,50.0774,50.1067,50.0285,50.0676,40486.0
2024-05-17 12:50:00,51.19,51.26,51.18,51.23,36963.0,50.0676,50.136,50.0578,50.1067,36963.0
2024-05-17 13:00:00,51.22,51.32,51.22,51.32,42065.0,50.0969,50.1947,50.0969,50.1947,42065.0
2024-05-17 13:10:00,51.32,51.32,51.19,51.2,46929.0,50.1947,50.1947,50.0676,50.0774,46929.0
2024-05-17 13:20:00,51.19,51.26,51.18,51.21,48725.0,50.0676,50.136,50.0578,50.0871,48725.0
2024-05-17 13:30:00,51.22,51.22,51.12,51.15,45946.0,50.0969,50.0969,49.9991,50.0285,45946.0
2024-05-17 13:40:00,51.15,51.25,51.13,51.23,38727.0,50.0285,50.1263,50.0089,50.1067,38727.0
2024-05-17 13:50:00,51.23,51.26,51.21,51.23,31409.0,50.1067,50.136,50.0871,50.1067,31409.0
2024-05-17 14:00:00,51.23,51.25,51.18,51.25,37119.0,50.1067,50.1263,50.0578,50.1263,37119.0
2024-05-17 14:10:00,51.25,51.27,51.18,51.22,62071.0,50.1263,50.1458,50.0578,50.0969,62071.0
2024-05-17 14:20:00,51.22,51.31,51.2,51.28,53979.0,50.0969,50.1849,50.0774,50.1556,53979.0
2024-05-17 14:30:00,51.28,51.33,51.25,51.27,55604.0,50.1556,50.2045,50.1263,50.1458,55604.0
2024-05-17 14:40:00,51.27,51.35,51.24,51.35,43128.0,50.1458,50.2241,50.1165,50.2241,43128.0
2024-05-17 14:50:00,51.35,51.4,51.34,51.39,49072.0,50.2241,50.273,50.2143,50.2632,49072.0
2024-05-17 15:00:00,51.38,51.4,51.32,51.39,43821.0,50.2534,50.273,50.1947,50.2632,43821.0
2024-05-17 15:10:00,51.38,51.48,51.38,51.48,74567.0,50.2534,50.3512,50.2534,50.3512,74567.0
2024-05-17 15:20:00,51.48,51.57,51.47,51.52,88591.0,50.3512,50.4392,50.3414,50.3903,88591.0
2024-05-17 15:30:00,51.52,51.54,51.44,51.48,74043.0,50.3903,50.4099,50.3121,50.3512,74043.0
2024-05-17 15:40:00,51.48,51.48,51.3,51.35,176649.0,50.3512,50.3512,50.1752,50.2241,176649.0
2024-05-17 15:50:00,51.34,51.53,51.3,51.5,511145.0,50.2143,50.4001,50.1752,50.3708,511145.0
2024-05-20 09:30:00,51.45,51.62,51.26,51.33,115733.0,50.3219,50.4881,50.136,50.2045,115733.0
2024-05-20 09:40:00,51.33,51.5,51.23,51.43,48165.0,50.2045,50.3708,50.1067,50.3023,48165.0
2024-05-20 09:50:00,51.43,51.46,51.33,51.34,47485.0,50.3023,50.3317,50.2045,50.2143,47485.0
2024-05-20 10:00:00,51.34,51.45,51.34,51.45,47113.0,50.2143,50.3219,50.2143,50.3219,47113.0
2024-05-20 10:10:00,51.46,51.51,51.36,51.38,48887.0,50.3317,50.3806,50.2338,50.2534,48887.0
2024-05-20 10:20:00,51.38,51.39,51.22,51.24,42367.0,50.2534,50.2632,50.0969,50.1165,42367.0
2024-05-20 10:30:00,51.25,51.26,51.12,51.2,62158.0,50.1263,50.136,49.9991,50.0774,62158.0
2024-05-20 10:40:00,51.2,51.21,51.08,51.15,60734.0,50.0774,50.0871,49.96,50.0285,60734.0
2024-05-20 10:50:00,51.16,51.29,51.16,51.27,34462.0,50.0382,50.1654,50.0382,50.1458,34462.0
2024-05-20 11:00:00,51.27,51.27,51.18,51.23,29492.0,50.1458,50.1458,50.0578,50.1067,29492.0
2024-05-20 11:10:00,51.23,51.25,51.16,51.2,35480.0,50.1067,50.1263,50.0382,50.0774,35480.0
2024-05-20 11:20:00,51.2,51.22,51.16,51.19,42090.0,50.0774,50.0969,50.0382,50.0676,42090.0
2024-05-20 11:30:00,51.19,51.2,51.15,51.2,33357.0,50.0676,50.0774,50.0285,50.0774,33357.0
2024-05-20 11:40:00,51.2,51.2,51.1,51.11,37179.0,50.0774,50.0774,49.9795,49.9893,37179.0
2024-05-20 11:50:00,51.11,51.14,51.09,51.14,27536.0,49.9893,50.0187,49.9698,50.0187,27536.0
2024-05-20 12:00:00,51.14,51.17,51.08,51.09,34094.0,50.0187,50.048,49.96,49.9698,34094.0
2024-05-20 12:10:00,51.08,51.1,51.02,51.04,37911.0,49.96,49.9795,49.9013,49.9209,37911.0
2024-05-20 12:20:00,51.04,51.07,51.02,51.05,31690.0,49.9209,49.9502,49.9013,49.9306,31690.0
2024-05-20 12:30:00,51.05,51.14,51.04,51.14,32445.0,49.9306,50.0187,49.9209,50.0187,32445.0
2024-05-20 12:40:00,51.14,51.16,51.1,51.11,28351.0,50.0187,50.0382,49.9795,49.9893,28351.0
2024-05-20 12:50:00,51.11,51.12,51.08,51.1,29451.0,49.9893,49.9991,49.96,49.9795,29451.0
2024-05-20 13:00:00,51.1,51.16,51.08,51.16,19991.0,49.9795,50.0382,49.96,50.0382,19991.0
2024-05-20 13:10:00,51.16,51.22,51.14,51.18,30662.0,50.0382,50.0969,50.0187,50.0578,30662.0
2024-05-20 13:20:00,51.18,51.18,51.08,51.11,30263.0,50.0578,50.0578,49.96,49.9893,30263.0
2024-05-20 13:30:00,51.11,51.15,51.07,51.14,22131.0,49.9893,50.0285,49.9502,50.0187,22131.0
2024-05-20 13:40:00,51.14,51.18,51.13,51.16,23116.0,50.0187,50.0578,50.0089,50.0382,23116.0
2024-05-20 13:50:00,51.16,51.18,51.15,51.17,19322.0,50.0382,50.0578,50.0285,50.048,19322.0
2024-05-20 14:00:00,51.17,51.17,51.08,51.11,34109.0,50.048,50.048,49.96,49.9893,34109.0
2024-05-20 14:10:00,51.1,51.11,51.07,51.11,24662.0,49.9795,49.9893,49.9502,49.9893,24662.0
2024-05-20 14:20:00,51.11,51.16,51.1,51.14,18277.0,49.9893,50.0382,49.9795,50.0187,18277.0
2024-05-20 14:30:00,51.15,51.19,51.14,51.18,21583.0,50.0285,50.0676,50.0187,50.0578,21583.0
2024-05-20 14:40:00,51.18,51.2,51.15,51.2,21529.0,50.0578,50.0774,50.0285,50.0774,21529.0
2024-05-20 14:50:00,51.2,51.23,51.19,51.23,24673.0,50.0774,50.1067,50.0676,50.1067,24673.0
2024-05-20 15:00:00,51.22,51.31,51.21,51.29,38604.0,50.0969,50.1849,50.0871,50.1654,38604.0
2024-05-20 15:10:00,51.29,51.29,51.24,51.27,48810.0,50.1654,50.1654,50.1165,50.1458,48810.0
2024-05-20 15:20:00,51.26,51.31,51.24,51.31,33193.0,50.136,50.1849,50.1165,50.1849,33193.0
2024-05-20 15:30:00,51.3,51.31,51.22,51.25,42896.0,50.1752,50.1849,50.0969,50.1263,42896.0
2024-05-20 15:40:00,51.24,51.26,51.19,51.22,73010.0,50.1165,50.136,50.0676,50.0969,73010.0
2024-05-20 15:50:00,51.21,51.25,51.13,51.23,371267.0,50.0871,50.1263,50.0089,50.1067,371267.0
2024-05-21 09:30:00,51.13,51.93,51.13,51.93,167642.0,50.0089,50.7914,50.0089,50.7914,167642.0
2024-05-21 09:40:00,51.92,51.92,51.79,51.87,113455.0,50.7816,50.7816,50.6544,50.7327,113455.0
2024-05-21 09:50:00,51.87,52.06,51.83,52.04,107888.0,50.7327,50.9185,50.6935,50.8989,107888.0
2024-05-21 10:00:00,52.04,52.15,51.95,52.05,90841.0,50.8989,51.0065,50.8109,50.9087,90841.0
2024-05-21 10:10:00,52.05,52.06,51.94,51.97,59987.0,50.9087,50.9185,50.8011,50.8305,59987.0
2024-05-21 10:20:00,51.96,52.03,51.9,51.93,28228.0,50.8207,50.8892,50.762,50.7914,28228.0
2024-05-21 10:30:00,51.92,52.02,51.83,52.01,37513.0,50.7816,50.8794,50.6935,50.8696,37513.0
2024-05-21 10:40:00,52.01,52.1,51.99,52.01,41428.0,50.8696,50.9576,50.85,50.8696,41428.0
2024-05-21 10:50:00,52.01,52.15,52.01,52.14,46032.0,50.8696,51.0065,50.8696,50.9967,46032.0
2024-05-21 11:00:00,52.14,52.16,52.08,52.15,30521.0,50.9967,51.0163,50.9381,51.0065,30521.0
2024-05-21 11:10:00,52.16,52.22,52.15,52.21,37227.0,51.0163,51.075,51.0065,51.0652,37227.0
2024-05-21 11:20:00,52.21,52.28,52.19,52.27,29420.0,51.0652,51.1337,51.0456,51.1239,29420.0
2024-05-21 11:30:00,52.27,52.33,52.21,52.27,59016.0,51.1239,51.1826,51.0652,51.1239,59016.0
2024-05-21 11:40:00,52.28,52.35,52.26,52.32,102768.0,51.1337,51.2021,51.1141,51.1728,102768.0
2024-05-21 11:50:00,52.32,52.33,52.17,52.18,28922.0,51.1728,51.1826,51.0261,51.0359,28922.0
2024-05-21 12:00:00,52.17,52.24,52.12,52.23,41580.0,51.0261,51.0946,50.9772,51.0848,41580.0
2024-05-21 12:10:00,52.24,52.31,52.2,52.2,36465.0,51.0946,51.163,51.0554,51.0554,36465.0
2024-05-21 12:20:00,52.18,52.24,52.16,52.21,51544.0,51.0359,51.0946,51.0163,51.0652,51544.0
2024-05-21 12:30:00,52.21,52.24,52.18,52.24,17239.0,51.0652,51.0946,51.0359,51.0946,17239.0
2024-05-21 12:40:00,52.24,52.3,52.23,52.27,31809.0,51.0946,51.1532,51.0848,51.1239,31809.0
2024-05-21 12:50:00,52.29,52.31,52.23,52.25,24743.0,51.1435,51.163,51.0848,51.1043,24743.0
2024-05-21 13:00:00,52.25,52.26,52.22,52.24,14081.0,51.1043,51.1141,51.075,51.0946,14081.0
2024-05-21 13:10:00,52.24,52.25,52.2,52.25,18405.0,51.0946,51.1043,51.0554,51.1043,18405.0
2024-05-21 13:20:00,52.25,52.3,52.23,52.3,23553.0,51.1043,51.1532,51.0848,51.1532,23553.0
2024-05-21 13:30:00,52.29,52.32,52.26,52.27,17269.0,51.1435,51.1728,51.1141,51.1239,17269.0
2024-05-21 13:40:00,52.28,52.29,52.25,52.27,21331.0,51.1337,51.1435,51.1043,51.1239,21331.0
2024-05-21 13:50:00,52.27,52.3,52.26,52.27,23132.0,51.1239,51.1532,51.1141,51.1239,23132.0
2024-05-21 14:00:00,52.27,52.3,52.21,52.22,21045.0,51.1239,51.1532,51.0652,51.075,21045.0
2024-05-21 14:10:00,52.22,52.24,52.19,52.2,32854.0,51.075,51.0946,51.0456,51.0554,32854.0
2024-05-21 14:20:00,52.2,52.25,52.19,52.25,19442.0,51.0554,51.1043,51.0456,51.1043,19442.0
2024-05-21 14:30:00,52.25,52.3,52.24,52.29,35189.0,51.1043,51.1532,51.0946,51.1435,35189.0
2024-05-21 14:40:00,52.29,52.3,52.19,52.2,27365.0,51.1435,51.1532,51.0456,51.0554,27365.0
2024-05-21 14:50:00,52.2,52.27,52.19,52.27,24557.0,51.0554,51.1239,51.0456,51.1239,24557.0
2024-05-21 15:00:00,52.27,52.28,52.21,52.25,43789.0,51.1239,51.1337,51.0652,51.1043,43789.0
2024-05-21 15:10:00,52.25,52.37,52.24,52.33,54907.0,51.1043,51.2217,51.0946,51.1826,54907.0
2024-05-21 15:20:00,52.33,52.34,52.25,52.3,73733.0,51.1826,51.1924,51.1043,51.1532,73733.0
2024-05-21 15:30:00,52.29,52.35,52.27,52.29,62659.0,51.1435,51.2021,51.1239,51.1435,62659.0
2024-05-21 15:40:00,52.29,52.3,52.16,52.16,90370.0,51.1435,51.1532,51.0163,51.0163,90370.0
2024-05-21 15:50:00,52.16,52.21,52.1,52.19,458172.0,51.0163,51.0652,50.9576,51.0456,458172.0
2024-05-22 09:30:00,52.21,52.24,52.02,52.15,84444.0,51.0652,51.0946,50.8794,51.0065,84444.0
2024-05-22 09:40:00,52.15,52.21,52.01,52.02,39939.0,51.0065,51.0652,50.8696,50.8794,39939.0
2024-05-22 09:50:00,52.02,52.19,52.01,52.18,36001.0,50.8794,51.0456,50.8696,51.0359,36001.0
2024-05-22 10:00:00,52.18,52.25,51.93,51.93,59896.0,51.0359,51.1043,50.7914,50.7914,59896.0
2024-05-22 10:10:00,51.93,52.01,51.87,52.01,58161.0,50.7914,50.8696,50.7327,50.8696,58161.0
2024-05-22 10:20:00,52.01,52.06,52.0,52.01,34256.0,50.8696,50.9185,50.8598,50.8696,34256.0
2024-05-22 10:30:00,52.01,52.08,51.99,52.03,24350.0,50.8696,50.9381,50.85,50.8892,24350.0
2024-05-22 10:40:00,52.03,52.04,51.96,51.97,25515.0,50.8892,50.8989,50.8207,50.8305,25515.0
2024-05-22 10:50:00,51.97,52.07,51.95,52.07,158216.0,50.8305,50.9283,50.8109,50.9283,158216.0
2024-05-22 11:00:00,52.07,52.19,52.06,52.19,43721.0,50.9283,51.0456,50.9185,51.0456,43721.0
2024-05-22 11:10:00,52.19,52.27,52.18,52.22,37215.0,51.0456,51.1239,51.0359,51.075,37215.0
2024-05-22 11:20:00,52.22,52.34,52.2,52.31,56938.0,51.075,51.1924,51.0554,51.163,56938.0
2024-05-22 11:30:00,52.31,52.34,52.21,52.22,32698.0,51.163,51.1924,51.0652,51.075,32698.0
2024-05-22 11:40:00,52.22,52.28,52.21,52.26,37489.0,51.075,51.1337,51.0652,51.1141,37489.0
2024-05-22 11:50:00,52.26,52.33,52.22,52.33,40039.0,51.1141,51.1826,51.075,51.1826,40039.0
2024-05-22 12:00:00,52.32,52.37,52.3,52.34,39788.0,51.1728,51.2217,51.1532,51.1924,39788.0
2024-05-22 12:10:00,52.34,52.44,52.34,52.43,58297.0,51.1924,51.2902,51.1924,51.2804,58297.0
2024-05-22 12:20:00,52.43,52.51,52.4,52.5,53928.0,51.2804,51.3586,51.251,51.3489,53928.0
2024-05-22 12:30:00,52.51,52.58,52.44,52.58,37826.0,51.3586,51.4271,51.2902,51.4271,37826.0
2024-05-22 12:40:00,52.58,52.63,52.55,52.63,41257.0,51.4271,51.476,51.3978,51.476,41257.0
2024-05-22 12:50:00,52.62,52.65,52.59,52.62,33460.0,51.4662,51.4956,51.4369,51.4662,33460.0
2024-05-22 13:00:00,52.61,52.63,52.53,52.59,50595.0,51.4564,51.476,51.3782,51.4369,50595.0
2024-05-22 13:10:00,52.6,52.62,52.56,52.57,43394.0,51.4467,51.4662,51.4075,51.4173,43394.0
2024-05-22 13:20:00,52.57,52.6,52.52,52.53,37197.0,51.4173,51.4467,51.3684,51.3782,37197.0
2024-05-22 13:30:00,52.53,52.58,52.44,52.44,44108.0,51.3782,51.4271,51.2902,51.2902,44108.0
2024-05-22 13:40:00,52.44,52.45,52.4,52.44,33358.0,51.2902,51.2999,51.251,51.2902,33358.0
2024-05-22 13:50:00,52.44,52.49,52.43,52.45,30183.0,51.2902,51.3391,51.2804,51.2999,30183.0
2024-05-22 14:00:00,52.44,52.46,52.32,52.41,48685.0,51.2902,51.3097,51.1728,51.2608,48685.0
2024-05-22 14:10:00,52.41,52.46,52.4,52.45,42712.0,51.2608,51.3097,51.251,51.2999,42712.0
2024-05-22 14:20:00,52.45,52.45,52.35,52.39,57375.0,51.2999,51.2999,51.2021,51.2413,57375.0
2024-05-22 14:30:00,52.4,52.46,52.39,52.44,61851.0,51.251,51.3097,51.2413,51.2902,61851.0
2024-05-22 14:40:00,52.44,52.56,52.43,52.54,41813.0,51.2902,51.4075,51.2804,51.388,41813.0
2024-05-22 14:50:00,52.55,52.61,52.52,52.61,53561.0,51.3978,51.4564,51.3684,51.4564,53561.0
2024-05-22 15:00:00,52.6,52.63,52.57,52.62,66550.0,51.4467,51.476,51.4173,51.4662,66550.0
2024-05-22 15:10:00,52.63,52.66,52.57,52.61,66843.0,51.476,51.5053,51.4173,51.4564,66843.0
2024-05-22 15:20:00,52.61,52.71,52.59,52.66,69175.0,51.4564,51.5542,51.4369,51.5053,69175.0
2024-05-22 15:30:00,52.66,52.73,52.64,52.71,93525.0,51.5053,51.5738,51.4858,51.5542,93525.0
2024-05-22 15:40:00,52.71,52.77,52.69,52.72,170470.0,51.5542,51.6129,51.5347,51.564,170470.0
2024-05-22 15:50:00,52.73,52.85,52.67,52.79,595294.0,51.5738,51.6912,51.5151,51.6325,595294.0
2024-05-23 09:30:00,52.8,52.81,52.36,52.55,166419.0,51.6423,51.6521,51.2119,51.3978,166419.0
2024-05-23 09:40:00,52.53,52.66,52.49,52.63,140485.0,51.3782,51.5053,51.3391,51.476,140485.0
2024-05-23 09:50:00,52.63,52.67,52.38,52.54,200683.0,51.476,51.5151,51.2315,51.388,200683.0
2024-05-23 10:00:00,52.52,52.61,52.31,52.38,185179.0,51.3684,51.4564,51.163,51.2315,185179.0
2024-05-23 10:10:00,52.38,52.54,52.37,52.51,73464.0,51.2315,51.388,51.2217,51.3586,73464.0
2024-05-23 10:20:00,52.51,52.58,52.44,52.57,116725.0,51.3586,51.4271,51.2902,51.4173,116725.0
2024-05-23 10:30:00,52.58,52.58,52.44,52.55,51547.0,51.4271,51.4271,51.2902,51.3978,51547.0
2024-05-23 10:40:00,52.55,52.55,52.4,52.4,40908.0,51.3978,51.3978,51.251,51.251,40908.0
2024-05-23 10:50:00,52.41,52.42,52.34,52.38,45483.0,51.2608,51.2706,51.1924,51.2315,45483.0
2024-05-23 11:00:00,52.38,52.49,52.37,52.49,36143.0,51.2315,51.3391,51.2217,51.3391,36143.0
2024-05-23 11:10:00,52.5,52.54,52.46,52.51,43718.0,51.3489,51.388,51.3097,51.3586,43718.0
2024-05-23 11:20:00,52.5,52.55,52.49,52.51,44265.0,51.3489,51.3978,51.3391,51.3586,44265.0
2024-05-23 11:30:00,52.51,52.56,52.5,52.56,43675.0,51.3586,51.4075,51.3489,51.4075,43675.0
2024-05-23 11:40:00,52.56,52.56,52.5,52.52,36017.0,51.4075,51.4075,51.3489,51.3684,36017.0
2024-05-23 11:50:00,52.52,52.53,52.48,52.5,41446.0,51.3684,51.3782,51.3293,51.3489,41446.0
2024-05-23 12:00:00,52.5,52.56,52.48,52.5,31617.0,51.3489,51.4075,51.3293,51.3489,31617.0
2024-05-23 12:10:00,52.5,52.52,52.48,52.52,29185.0,51.3489,51.3684,51.3293,51.3684,29185.0
2024-05-23 12:20:00,52.53,52.58,52.51,52.57,24673.0,51.3782,51.4271,51.3586,51.4173,24673.0
2024-05-23 12:30:00,52.57,52.59,52.52,52.56,94309.0,51.4173,51.4369,51.3684,51.4075,94309.0
2024-05-23 12:40:00,52.56,52.7,52.55,52.66,46408.0,51.4075,51.5445,51.3978,51.5053,46408.0
2024-05-23 12:50:00,52.67,52.68,52.62,52.65,39469.0,51.5151,51.5249,51.4662,51.4956,39469.0
2024-05-23 13:00:00,52.65,52.75,52.64,52.73,46722.0,51.4956,51.5934,51.4858,51.5738,46722.0
2024-05-23 13:10:00,52.72,52.76,52.69,52.7,28786.0,51.564,51.6032,51.5347,51.5445,28786.0
2024-05-23 13:20:00,52.7,52.71,52.66,52.7,27869.0,51.5445,51.5542,51.5053,51.5445,27869.0
2024-05-23 13:30:00,52.71,52.71,52.63,52.64,36660.0,51.5542,51.5542,51.476,51.4858,36660.0
2024-05-23 13:40:00,52.65,52.68,52.57,52.63,41400.0,51.4956,51.5249,51.4173,51.476,41400.0
2024-05-23 13:50:00,52.63,52.66,52.58,52.59,41329.0,51.476,51.5053,51.4271,51.4369,41329.0
2024-05-23 14:00:00,52.58,52.62,52.54,52.62,51869.0,51.4271,51.4662,51.388,51.4662,51869.0
2024-05-23 14:10:00,52.62,52.66,52.58,52.6,50531.0,51.4662,51.5053,51.4271,51.4467,50531.0
2024-05-23 14:20:00,52.6,52.65,52.57,52.64,48599.0,51.4467,51.4956,51.4173,51.4858,48599.0
2024-05-23 14:30:00,52.63,52.74,52.62,52.73,53025.0,51.476,51.5836,51.4662,51.5738,53025.0
2024-05-23 14:40:00,52.73,52.81,52.7,52.8,63397.0,51.5738,51.6521,51.5445,51.6423,63397.0
2024-05-23 14:50:00,52.79,52.84,52.77,52.8,57030.0,51.6325,51.6814,51.6129,51.6423,57030.0
2024-05-23 15:00:00,52.8,52.84,52.78,52.84,50890.0,51.6423,51.6814,51.6227,51.6814,50890.0
2024-05-23 15:10:00,52.84,52.89,52.82,52.86,79730.0,51.6814,51.7303,51.6618,51.701,79730.0
2024-05-23 15:20:00,52.86,52.87,52.77,52.79,103075.0,51.701,51.7107,51.6129,51.6325,103075.0
2024-05-23 15:30:00,52.79,52.85,52.75,52.83,125923.0,51.6325,51.6912,51.5934,51.6716,125923.0
2024-05-23 15:40:00,52.83,52.88,52.69,52.76,153014.0,51.6716,51.7205,51.5347,51.6032,153014.0
2024-05-23 15:50:00,52.76,52.85,52.7,52.85,528385.0,51.6032,51.6912,51.5445,51.6912,528385.0
2024-05-24 09:30:00,53.0,54.11,53.0,53.84,443930.0,51.8379,52.9236,51.8379,52.6595,443930.0
2024-05-24 09:40:00,53.84,54.03,53.77,53.81,330789.0,52.6595,52.8453,52.591,52.6301,330789.0
2024-05-24 09:50:00,53.79,53.79,53.28,53.38,150564.0,52.6106,52.6106,52.1117,52.2096,150564.0
2024-05-24 10:00:00,53.42,53.7,53.41,53.64,112344.0,52.2487,52.5225,52.2389,52.4639,112344.0
2024-05-24 10:10:00,53.64,53.69,53.58,53.63,97764.0,52.4639,52.5128,52.4052,52.4541,97764.0
2024-05-24 10:20:00,53.63,53.79,53.59,53.75,94018.0,52.4541,52.6106,52.415,52.5714,94018.0
2024-05-24 10:30:00,53.75,53.77,53.58,53.63,71412.0,52.5714,52.591,52.4052,52.4541,71412.0
2024-05-24 10:40:00,53.63,53.68,53.5,53.65,314185.0,52.4541,52.503,52.3269,52.4736,314185.0
2024-05-24 10:50:00,53.65,53.69,53.59,53.62,54299.0,52.4736,52.5128,52.415,52.4443,54299.0
2024-05-24 11:00:00,53.63,53.67,53.62,53.65,49047.0,52.4541,52.4932,52.4443,52.4736,49047.0
2024-05-24 11:10:00,53.65,53.72,53.64,53.67,92245.0,52.4736,52.5421,52.4639,52.4932,92245.0
2024-05-24 11:20:00,53.68,53.82,53.63,53.77,130041.0,52.503,52.6399,52.4541,52.591,130041.0
2024-05-24 11:30:00,53.77,53.94,53.76,53.85,86500.0,52.591,52.7573,52.5812,52.6693,86500.0
2024-05-24 11:40:00,53.86,53.98,53.85,53.91,42287.0,52.679,52.7964,52.6693,52.7279,42287.0
2024-05-24 11:50:00,53.91,54.0,53.86,54.0,61559.0,52.7279,52.816,52.679,52.816,61559.0
2024-05-24 12:00:00,54.0,54.11,53.98,54.11,101004.0,52.816,52.9236,52.7964,52.9236,101004.0
2024-05-24 12:10:00,54.11,54.26,54.09,54.16,132986.0,52.9236,53.0703,52.904,52.9725,132986.0
2024-05-24 12:20:00,54.16,54.27,54.14,54.24,67256.0,52.9725,53.08,52.9529,53.0507,67256.0
2024-05-24 12:30:00,54.25,54.36,54.24,54.32,122851.0,53.0605,53.1681,53.0507,53.1289,122851.0
2024-05-24 12:40:00,54.31,54.34,54.19,54.34,158895.0,53.1192,53.1485,53.0018,53.1485,158895.0
2024-05-24 12:50:00,54.34,54.37,54.23,54.23,68816.0,53.1485,53.1778,53.0409,53.0409,68816.0
2024-05-24 13:00:00,54.23,54.24,54.11,54.2,60293.0,53.0409,53.0507,52.9236,53.0116,60293.0
2024-05-24 13:10:00,54.21,54.26,54.18,54.23,53450.0,53.0214,53.0703,52.992,53.0409,53450.0
2024-05-24 13:20:00,54.23,54.3,54.17,54.29,121927.0,53.0409,53.1094,52.9822,53.0996,121927.0
2024-05-24 13:30:00,54.29,54.3,54.19,54.28,64332.0,53.0996,53.1094,53.0018,53.0898,64332.0
2024-05-24 13:40:00,54.27,54.27,54.14,54.19,42155.0,53.08,53.08,52.9529,53.0018,42155.0
2024-05-24 13:50:00,54.19,54.19,54.13,54.16,43449.0,53.0018,53.0018,52.9431,52.9725,43449.0
2024-05-24 14:00:00,54.16,54.2,54.11,54.16,42180.0,52.9725,53.0116,52.9236,52.9725,42180.0
2024-05-24 14:10:00,54.16,54.19,54.09,54.18,56675.0,52.9725,53.0018,52.904,52.992,56675.0
2024-05-24 14:20:00,54.18,54.18,54.11,54.13,68482.0,52.992,52.992,52.9236,52.9431,68482.0
2024-05-24 14:30:00,54.13,54.23,54.1,54.23,186339.0,52.9431,53.0409,52.9138,53.0409,186339.0
2024-05-24 14:40:00,54.23,54.29,54.21,54.27,60020.0,53.0409,53.0996,53.0214,53.08,60020.0
2024-05-24 14:50:00,54.27,54.3,54.26,54.3,103492.0,53.08,53.1094,53.0703,53.1094,103492.0
2024-05-24 15:00:00,54.3,54.32,54.24,54.31,87688.0,53.1094,53.1289,53.0507,53.1192,87688.0
2024-05-24 15:10:00,54.3,54.32,54.22,54.27,163583.0,53.1094,53.1289,53.0311,53.08,163583.0
2024-05-24 15:20:00,54.27,54.46,54.23,54.44,177382.0,53.08,53.2659,53.0409,53.2463,177382.0
2024-05-24 15:30:00,54.44,54.51,54.4,54.46,292755.0,53.2463,53.3148,53.2072,53.2659,292755.0
2024-05-24 15:40:00,54.46,54.59,54.44,54.45,331483.0,53.2659,53.393,53.2463,53.2561,331483.0
2024-05-24 15:50:00,54.44,54.47,54.32,54.44,791169.0,53.2463,53.2757,53.1289,53.2463,791169.0
2024-05-28 09:30:00,54.14,54.86,54.14,54.85,277941.0,52.9529,53.6571,52.9529,53.6473,277941.0
2024-05-28 09:40:00,54.84,55.15,54.64,54.78,360073.0,53.6375,53.9407,53.4419,53.5789,360073.0
2024-05-28 09:50:00,54.8,54.9,54.43,54.47,171246.0,53.5984,53.6962,53.2365,53.2757,171246.0
2024-05-28 10:00:00,54.45,54.45,54.14,54.19,110169.0,53.2561,53.2561,52.9529,53.0018,110169.0
2024-05-28 10:10:00,54.19,54.24,54.02,54.18,158389.0,53.0018,53.0507,52.8355,52.992,158389.0
2024-05-28 10:20:00,54.17,54.28,54.13,54.16,198424.0,52.9822,53.0898,52.9431,52.9725,198424.0
2024-05-28 10:30:00,54.16,54.23,54.02,54.04,68238.0,52.9725,53.0409,52.8355,52.8551,68238.0
2024-05-28 10:40:00,54.05,54.05,53.86,54.0,89792.0,52.8649,52.8649,52.679,52.816,89792.0
2024-05-28 10:50:00,54.0,54.07,53.89,53.98,58533.0,52.816,52.8844,52.7084,52.7964,58533.0
2024-05-28 11:00:00,54.0,54.0,53.81,53.87,78181.0,52.816,52.816,52.6301,52.6888,78181.0
2024-05-28 11:10:00,53.88,53.9,53.75,53.8,65198.0,52.6986,52.7182,52.5714,52.6203,65198.0
2024-05-28 11:20:00,53.82,53.83,53.7,53.74,61771.0,52.6399,52.6497,52.5225,52.5617,61771.0
2024-05-28 11:30:00,53.75,53.75,53.5,53.51,80243.0,52.5714,52.5714,52.3269,52.3367,80243.0
2024-05-28 11:40:00,53.5,53.74,53.5,53.71,62485.0,52.3269,52.5617,52.3269,52.5323,62485.0
2024-05-28 11:50:00,53.71,53.81,53.67,53.77,78954.0,52.5323,52.6301,52.4932,52.591,78954.0
2024-05-28 12:00:00,53.77,53.88,53.71,53.88,98557.0,52.591,52.6986,52.5323,52.6986,98557.0
2024-05-28 12:10:00,53.87,53.9,53.78,53.79,68305.0,52.6888,52.7182,52.6008,52.6106,68305.0
2024-05-28 12:20:00,53.79,53.8,53.69,53.73,60052.0,52.6106,52.6203,52.5128,52.5519,60052.0
2024-05-28 12:30:00,53.73,53.75,53.69,53.72,58374.0,52.5519,52.5714,52.5128,52.5421,58374.0
2024-05-28 12:40:00,53.72,53.72,53.57,53.59,64449.0,52.5421,52.5421,52.3954,52.415,64449.0
2024-05-28 12:50:00,53.59,53.59,53.5,53.54,59213.0,52.415,52.415,52.3269,52.366,59213.0
2024-05-28 13:00:00,53.53,53.6,53.5,53.53,86532.0,52.3563,52.4247,52.3269,52.3563,86532.0
2024-05-28 13:10:00,53.53,53.56,53.46,53.54,42860.0,52.3563,52.3856,52.2878,52.366,42860.0
2024-05-28 13:20:00,53.54,53.54,53.41,53.45,51423.0,52.366,52.366,52.2389,52.278,51423.0
2024-05-28 13:30:00,53.44,53.48,53.43,53.45,42728.0,52.2682,52.3074,52.2585,52.278,42728.0
2024-05-28 13:40:00,53.45,53.47,53.33,53.34,89025.0,52.278,52.2976,52.1607,52.1704,89025.0
2024-05-28 13:50:00,53.33,53.36,53.22,53.34,69497.0,52.1607,52.19,52.0531,52.1704,69497.0
2024-05-28 14:00:00,53.34,53.4,53.33,53.36,48755.0,52.1704,52.2291,52.1607,52.19,48755.0
2024-05-28 14:10:00,53.36,53.39,53.31,53.33,62776.0,52.19,52.2193,52.1411,52.1607,62776.0
2024-05-28 14:20:00,53.33,53.36,53.29,53.31,67526.0,52.1607,52.19,52.1215,52.1411,67526.0
2024-05-28 14:30:00,53.3,53.31,53.17,53.26,81741.0,52.1313,52.1411,52.0042,52.0922,81741.0
2024-05-28 14:40:00,53.26,53.28,53.14,53.19,52455.0,52.0922,52.1117,51.9748,52.0237,52455.0
2024-05-28 14:50:00,53.19,53.27,53.16,53.26,87452.0,52.0237,52.102,51.9944,52.0922,87452.0
2024-05-28 15:00:00,53.25,53.32,53.22,53.28,97910.0,52.0824,52.1509,52.0531,52.1117,97910.0
2024-05-28 15:10:00,53.28,53.3,53.22,53.3,56634.0,52.1117,52.1313,52.0531,52.1313,56634.0
2024-05-28 15:20:00,53.29,53.32,53.23,53.25,73920.0,52.1215,52.1509,52.0628,52.0824,73920.0
2024-05-28 15:30:00,53.25,53.29,53.23,53.27,114476.0,52.0824,52.1215,52.0628,52.102,114476.0
2024-05-28 15:40:00,53.27,53.28,53.06,53.07,161864.0,52.102,52.1117,51.8966,51.9064,161864.0
2024-05-28 15:50:00,53.08,53.15,52.84,52.89,819888.0,51.9161,51.9846,51.6814,51.7303,819888.0
2024-05-29 09:30:00,52.26,52.38,51.52,51.57,260949.0,51.1141,51.2315,50.3903,50.4392,260949.0
2024-05-29 09:40:00,51.56,51.94,51.54,51.78,130638.0,50.4295,50.8011,50.4099,50.6446,130638.0
2024-05-29 09:50:00,51.79,51.87,51.54,51.6,107356.0,50.6544,50.7327,50.4099,50.4686,107356.0
2024-05-29 10:00:00,51.6,51.71,51.38,51.65,178081.0,50.4686,50.5762,50.2534,50.5175,178081.0
2024-05-29 10:10:00,51.64,51.7,51.52,51.57,148317.0,50.5077,50.5664,50.3903,50.4392,148317.0
2024-05-29 10:20:00,51.57,51.57,51.38,51.53,128641.0,50.4392,50.4392,50.2534,50.4001,128641.0
2024-05-29 10:30:00,51.52,51.74,51.5,51.51,76513.0,50.3903,50.6055,50.3708,50.3806,76513.0
2024-05-29 10:40:00,51.52,51.61,51.47,51.55,72619.0,50.3903,50.4784,50.3414,50.4197,72619.0
2024-05-29 10:50:00,51.55,51.99,51.55,51.96,115558.0,50.4197,50.85,50.4197,50.8207,115558.0
2024-05-29 11:00:00,51.96,51.96,51.79,51.85,66225.0,50.8207,50.8207,50.6544,50.7131,66225.0
2024-05-29 11:10:00,51.85,51.85,51.65,51.74,74763.0,50.7131,50.7131,50.5175,50.6055,74763.0
2024-05-29 11:20:00,51.74,51.93,51.72,51.87,105808.0,50.6055,50.7914,50.586,50.7327,105808.0
2024-05-29 11:30:00,51.87,52.07,51.82,52.06,74945.0,50.7327,50.9283,50.6838,50.9185,74945.0
2024-05-29 11:40:00,52.07,52.13,51.99,52.12,38850.0,50.9283,50.987,50.85,50.9772,38850.0
2024-05-29 11:50:00,52.12,52.29,52.11,52.22,61872.0,50.9772,51.1435,50.9674,51.075,61872.0
2024-05-29 12:00:00,52.23,52.28,52.18,52.25,65208.0,51.0848,51.1337,51.0359,51.1043,65208.0
2024-05-29 12:10:00,52.26,52.29,52.19,52.25,44361.0,51.1141,51.1435,51.0456,51.1043,44361.0
2024-05-29 12:20:00,52.24,52.24,52.15,52.21,48286.0,51.0946,51.0946,51.0065,51.0652,48286.0
2024-05-29 12:30:00,52.22,52.3,52.08,52.28,126232.0,51.075,51.1532,50.9381,51.1337,126232.0
2024-05-29 12:40:00,52.28,52.37,52.27,52.27,46503.0,51.1337,51.2217,51.1239,51.1239,46503.0
2024-05-29 12:50:00,52.27,52.3,52.24,52.3,34661.0,51.1239,51.1532,51.0946,51.1532,34661.0
2024-05-29 13:00:00,52.31,52.35,52.2,52.25,38015.0,51.163,51.2021,51.0554,51.1043,38015.0
2024-05-29 13:10:00,52.25,52.26,52.14,52.23,49097.0,51.1043,51.1141,50.9967,51.0848,49097.0
2024-05-29 13:20:00,52.23,52.28,52.21,52.23,38673.0,51.0848,51.1337,51.0652,51.0848,38673.0
2024-05-29 13:30:00,52.23,52.25,52.16,52.19,35451.0,51.0848,51.1043,51.0163,51.0456,35451.0
2024-05-29 13:40:00,52.2,52.21,52.11,52.15,122293.0,51.0554,51.0652,50.9674,51.0065,122293.0
2024-05-29 13:50:00,52.16,52.24,52.15,52.23,66100.0,51.0163,51.0946,51.0065,51.0848,66100.0
2024-05-29 14:00:00,52.23,52.25,52.16,52.2,40779.0,51.0848,51.1043,51.0163,51.0554,40779.0
2024-05-29 14:10:00,52.2,52.2,52.04,52.1,64982.0,51.0554,51.0554,50.8989,50.9576,64982.0
2024-05-29 14:20:00,52.11,52.11,52.01,52.03,40702.0,50.9674,50.9674,50.8696,50.8892,40702.0
2024-05-29 14:30:00,52.03,52.03,51.96,52.0,62169.0,50.8892,50.8892,50.8207,50.8598,62169.0
2024-05-29 14:40:00,51.99,52.03,51.91,51.93,70131.0,50.85,50.8892,50.7718,50.7914,70131.0
2024-05-29 14:50:00,51.93,52.02,51.92,51.95,65177.0,50.7914,50.8794,50.7816,50.8109,65177.0
2024-05-29 15:00:00,51.95,52.0,51.94,51.96,50914.0,50.8109,50.8598,50.8011,50.8207,50914.0
2024-05-29 15:10:00,51.97,52.02,51.91,52.02,214975.0,50.8305,50.8794,50.7718,50.8794,214975.0
2024-05-29 15:20:00,52.01,52.17,52.01,52.05,71406.0,50.8696,51.0261,50.8696,50.9087,71406.0
2024-05-29 15:30:00,52.05,52.07,51.97,52.01,92338.0,50.9087,50.9283,50.8305,50.8696,92338.0
2024-05-29 15:40:00,52.01,52.04,51.91,51.91,120667.0,50.8696,50.8989,50.7718,50.7718,120667.0
2024-05-29 15:50:00,51.91,52.1,51.89,52.1,680546.0,50.7718,50.9576,50.7522,50.9576,680546.0
2024-05-30 09:30:00,51.99,52.34,51.86,52.28,275863.0,50.85,51.1924,50.7229,51.1337,275863.0
2024-05-30 09:40:00,52.3,52.54,52.24,52.45,115644.0,51.1532,51.388,51.0946,51.2999,115644.0
2024-05-30 09:50:00,52.43,52.76,52.38,52.74,51344.0,51.2804,51.6032,51.2315,51.5836,51344.0
2024-05-30 10:00:00,52.73,53.08,52.66,53.04,103093.0,51.5738,51.9161,51.5053,51.877,103093.0
2024-05-30 10:10:00,53.04,53.08,52.78,52.79,133520.0,51.877,51.9161,51.6227,51.6325,133520.0
2024-05-30 10:20:00,52.79,52.94,52.74,52.88,59198.0,51.6325,51.7792,51.5836,51.7205,59198.0
2024-05-30 10:30:00,52.87,52.92,52.78,52.91,39071.0,51.7107,51.7596,51.6227,51.7499,39071.0
2024-05-30 10:40:00,52.91,52.94,52.8,52.86,84000.0,51.7499,51.7792,51.6423,51.701,84000.0
2024-05-30 10:50:00,52.86,53.02,52.84,53.01,43684.0,51.701,51.8575,51.6814,51.8477,43684.0
2024-05-30 11:00:00,53.0,53.03,52.84,52.87,61860.0,51.8379,51.8672,51.6814,51.7107,61860.0
2024-05-30 11:10:00,52.88,53.05,52.84,53.05,43839.0,51.7205,51.8868,51.6814,51.8868,43839.0
2024-05-30 11:20:00,53.07,53.2,53.05,53.16,54089.0,51.9064,52.0335,51.8868,51.9944,54089.0
2024-05-30 11:30:00,53.17,53.21,53.11,53.17,80032.0,52.0042,52.0433,51.9455,52.0042,80032.0
2024-05-30 11:40:00,53.16,53.21,53.03,53.05,45871.0,51.9944,52.0433,51.8672,51.8868,45871.0
2024-05-30 11:50:00,53.05,53.18,53.01,53.16,27787.0,51.8868,52.0139,51.8477,51.9944,27787.0
2024-05-30 12:00:00,53.16,53.2,53.11,53.15,36496.0,51.9944,52.0335,51.9455,51.9846,36496.0
2024-05-30 12:10:00,53.15,53.19,53.1,53.16,41866.0,51.9846,52.0237,51.9357,51.9944,41866.0
2024-05-30 12:20:00,53.17,53.19,53.14,53.15,29644.0,52.0042,52.0237,51.9748,51.9846,29644.0
2024-05-30 12:30:00,53.15,53.21,53.14,53.21,35006.0,51.9846,52.0433,51.9748,52.0433,35006.0
2024-05-30 12:40:00,53.21,53.24,53.13,53.15,50424.0,52.0433,52.0726,51.965,51.9846,50424.0
2024-05-30 12:50:00,53.16,53.29,53.15,53.29,57182.0,51.9944,52.1215,51.9846,52.1215,57182.0
2024-05-30 13:00:00,53.29,53.32,53.24,53.28,84201.0,52.1215,52.1509,52.0726,52.1117,84201.0
2024-05-30 13:10:00,53.28,53.34,53.26,53.27,51293.0,52.1117,52.1704,52.0922,52.102,51293.0
2024-05-30 13:20:00,53.28,53.33,53.24,53.31,39098.0,52.1117,52.1607,52.0726,52.1411,39098.0
2024-05-30 13:30:00,53.3,53.33,53.27,53.31,37418.0,52.1313,52.1607,52.102,52.1411,37418.0
2024-05-30 13:40:00,53.32,53.35,53.26,53.3,62248.0,52.1509,52.1802,52.0922,52.1313,62248.0
2024-05-30 13:50:00,53.3,53.5,53.29,53.45,57917.0,52.1313,52.3269,52.1215,52.278,57917.0
2024-05-30 14:00:00,53.45,53.46,53.35,53.38,107135.0,52.278,52.2878,52.1802,52.2096,107135.0
2024-05-30 14:10:00,53.38,53.54,53.32,53.53,78587.0,52.2096,52.366,52.1509,52.3563,78587.0
2024-05-30 14:20:00,53.52,53.56,53.46,53.53,79066.0,52.3465,52.3856,52.2878,52.3563,79066.0
2024-05-30 14:30:00,53.54,53.56,53.47,53.49,83888.0,52.366,52.3856,52.2976,52.3171,83888.0
2024-05-30 14:40:00,53.48,53.54,53.47,53.51,52094.0,52.3074,52.366,52.2976,52.3367,52094.0
2024-05-30 14:50:00,53.51,53.58,53.47,53.55,82774.0,52.3367,52.4052,52.2976,52.3758,82774.0
2024-05-30 15:00:00,53.55,53.6,53.52,53.57,72194.0,52.3758,52.4247,52.3465,52.3954,72194.0
2024-05-30 15:10:00,53.57,53.63,53.53,53.57,125271.0,52.3954,52.4541,52.3563,52.3954,125271.0
2024-05-30 15:20:00,53.56,53.64,53.55,53.61,103073.0,52.3856,52.4639,52.3758,52.4345,103073.0
2024-05-30 15:30:00,53.61,53.64,53.54,53.61,141631.0,52.4345,52.4639,52.366,52.4345,141631.0
2024-05-30 15:40:00,53.61,53.63,53.5,53.51,187349.0,52.4345,52.4541,52.3269,52.3367,187349.0
2024-05-30 15:50:00,53.52,53.56,53.31,53.36,734288.0,52.3465,52.3856,52.1411,52.19,734288.0
2024-05-31 09:30:00,53.0,53.5,53.0,53.47,89063.0,52.096,52.5875,52.096,52.558,89063.0
2024-05-31 09:40:00,53.47,53.52,53.28,53.34,66859.0,52.558,52.6072,52.3713,52.4302,66859.0
2024-05-31 09:50:00,53.35,53.5,53.35,53.42,66114.0,52.4401,52.5875,52.4401,52.5089,66114.0
2024-05-31 10:00:00,53.41,53.42,53.21,53.31,44791.0,52.499,52.5089,52.3024,52.4007,44791.0
2024-05-31 10:10:00,53.31,53.33,53.13,53.2,72819.0,52.4007,52.4204,52.2238,52.2926,72819.0
2024-05-31 10:20:00,53.21,53.32,53.21,53.26,50905.0,52.3024,52.4106,52.3024,52.3516,50905.0
2024-05-31 10:30:00,53.26,53.32,53.23,53.3,53494.0,52.3516,52.4106,52.3221,52.3909,53494.0
2024-05-31 10:40:00,53.3,53.32,53.24,53.25,39394.0,52.3909,52.4106,52.3319,52.3418,39394.0
2024-05-31 10:50:00,53.26,53.28,53.16,53.28,37213.0,52.3516,52.3713,52.2533,52.3713,37213.0
2024-05-31 11:00:00,53.3,53.31,53.21,53.26,36406.0,52.3909,52.4007,52.3024,52.3516,36406.0
2024-05-31 11:10:00,53.27,53.34,53.12,53.15,47366.0,52.3614,52.4302,52.214,52.2435,47366.0
2024-05-31 11:20:00,53.15,53.22,53.12,53.18,33049.0,52.2435,52.3123,52.214,52.273,33049.0
2024-05-31 11:30:00,53.18,53.32,53.17,53.3,33096.0,52.273,52.4106,52.2631,52.3909,33096.0
2024-05-31 11:40:00,53.3,53.35,53.26,53.3,30980.0,52.3909,52.4401,52.3516,52.3909,30980.0
2024-05-31 11:50:00,53.3,53.3,53.22,53.25,41264.0,52.3909,52.3909,52.3123,52.3418,41264.0
2024-05-31 12:00:00,53.24,53.24,53.08,53.09,38056.0,52.3319,52.3319,52.1747,52.1845,38056.0
2024-05-31 12:10:00,53.1,53.19,53.09,53.17,28873.0,52.1943,52.2828,52.1845,52.2631,28873.0
2024-05-31 12:20:00,53.18,53.18,53.12,53.16,30704.0,52.273,52.273,52.214,52.2533,30704.0
2024-05-31 12:30:00,53.16,53.19,53.13,53.18,29593.0,52.2533,52.2828,52.2238,52.273,29593.0
2024-05-31 12:40:00,53.17,53.21,53.16,53.2,28564.0,52.2631,52.3024,52.2533,52.2926,28564.0
2024-05-31 12:50:00,53.19,53.2,53.13,53.2,29205.0,52.2828,52.2926,52.2238,52.2926,29205.0
2024-05-31 13:00:00,53.21,53.42,53.2,53.42,43453.0,52.3024,52.5089,52.2926,52.5089,43453.0
2024-05-31 13:10:00,53.41,53.47,53.39,53.43,60598.0,52.499,52.558,52.4794,52.5187,60598.0
2024-05-31 13:20:00,53.43,53.65,53.43,53.64,48597.0,52.5187,52.7349,52.5187,52.7251,48597.0
2024-05-31 13:30:00,53.64,53.67,53.56,53.67,43780.0,52.7251,52.7546,52.6465,52.7546,43780.0
2024-05-31 13:40:00,53.66,53.7,53.63,53.68,56322.0,52.7448,52.7841,52.7153,52.7644,56322.0
2024-05-31 13:50:00,53.68,53.72,53.65,53.72,99339.0,52.7644,52.8037,52.7349,52.8037,99339.0
2024-05-31 14:00:00,53.72,53.72,53.64,53.68,42868.0,52.8037,52.8037,52.7251,52.7644,42868.0
2024-05-31 14:10:00,53.69,53.74,53.64,53.69,75301.0,52.7743,52.8234,52.7251,52.7743,75301.0
2024-05-31 14:20:00,53.68,53.69,53.62,53.65,50539.0,52.7644,52.7743,52.7055,52.7349,50539.0
2024-05-31 14:30:00,53.65,53.7,53.63,53.69,69912.0,52.7349,52.7841,52.7153,52.7743,69912.0
2024-05-31 14:40:00,53.69,53.82,53.68,53.79,78651.0,52.7743,52.902,52.7644,52.8726,78651.0
2024-05-31 14:50:00,53.78,53.79,53.71,53.78,47113.0,52.8627,52.8726,52.7939,52.8627,47113.0
2024-05-31 15:00:00,53.78,53.83,53.77,53.83,48557.0,52.8627,52.9119,52.8529,52.9119,48557.0
2024-05-31 15:10:00,53.83,53.85,53.78,53.82,80743.0,52.9119,52.9315,52.8627,52.902,80743.0
2024-05-31 15:20:00,53.82,53.87,53.78,53.84,124833.0,52.902,52.9512,52.8627,52.9217,124833.0
2024-05-31 15:30:00,53.84,53.92,53.82,53.91,64416.0,52.9217,53.0003,52.902,52.9905,64416.0
2024-05-31 15:40:00,53.91,54.07,53.9,54.04,322378.0,52.9905,53.1478,52.9807,53.1183,322378.0
2024-05-31 15:50:00,54.04,54.25,54.02,54.23,911678.0,53.1183,53.3247,53.0986,53.305,911678.0
2024-06-03 09:30:00,54.05,54.24,53.76,53.88,231190.0,53.1281,53.3149,52.8431,52.961,231190.0
2024-06-03 09:40:00,53.87,53.89,53.41,53.45,181770.0,52.9512,52.9708,52.499,52.5384,181770.0
2024-06-03 09:50:00,53.46,53.56,53.19,53.39,237531.0,52.5482,52.6465,52.2828,52.4794,237531.0
2024-06-03 10:00:00,53.4,53.59,53.24,53.48,116290.0,52.4892,52.676,52.3319,52.5678,116290.0
2024-06-03 10:10:00,53.49,53.74,53.48,53.67,87282.0,52.5777,52.8234,52.5678,52.7546,87282.0
2024-06-03 10:20:00,53.66,53.72,53.6,53.64,44344.0,52.7448,52.8037,52.6858,52.7251,44344.0
2024-06-03 10:30:00,53.64,53.65,53.5,53.61,48567.0,52.7251,52.7349,52.5875,52.6956,48567.0
2024-06-03 10:40:00,53.6,53.66,53.32,53.36,160696.0,52.6858,52.7448,52.4106,52.4499,160696.0
2024-06-03 10:50:00,53.37,53.6,53.37,53.58,100534.0,52.4597,52.6858,52.4597,52.6661,100534.0
2024-06-03 11:00:00,53.58,53.58,53.29,53.37,65459.0,52.6661,52.6661,52.3811,52.4597,65459.0
2024-06-03 11:10:00,53.37,53.46,53.32,53.41,51968.0,52.4597,52.5482,52.4106,52.499,51968.0
2024-06-03 11:20:00,53.4,53.54,53.39,53.54,62379.0,52.4892,52.6268,52.4794,52.6268,62379.0
2024-06-03 11:30:00,53.54,53.55,53.4,53.41,55381.0,52.6268,52.6366,52.4892,52.499,55381.0
2024-06-03 11:40:00,53.4,53.42,53.33,53.37,50326.0,52.4892,52.5089,52.4204,52.4597,50326.0
2024-06-03 11:50:00,53.37,53.41,53.33,53.36,42683.0,52.4597,52.499,52.4204,52.4499,42683.0
2024-06-03 12:00:00,53.36,53.43,53.35,53.39,48208.0,52.4499,52.5187,52.4401,52.4794,48208.0
2024-06-03 12:10:00,53.39,53.4,53.25,53.3,75185.0,52.4794,52.4892,52.3418,52.3909,75185.0
2024-06-03 12:20:00,53.3,53.4,53.26,53.4,84247.0,52.3909,52.4892,52.3516,52.4892,84247.0
2024-06-03 12:30:00,53.4,53.45,53.32,53.36,50778.0,52.4892,52.5384,52.4106,52.4499,50778.0
2024-06-03 12:40:00,53.36,53.41,53.31,53.35,43656.0,52.4499,52.499,52.4007,52.4401,43656.0
2024-06-03 12:50:00,53.35,53.44,53.31,53.41,45997.0,52.4401,52.5285,52.4007,52.499,45997.0
2024-06-03 13:00:00,53.41,53.42,53.3,53.33,89978.0,52.499,52.5089,52.3909,52.4204,89978.0
2024-06-03 13:10:00,53.34,53.51,53.24,53.49,151981.0,52.4302,52.5973,52.3319,52.5777,151981.0
2024-06-03 13:20:00,53.51,53.54,53.46,53.54,48914.0,52.5973,52.6268,52.5482,52.6268,48914.0
2024-06-03 13:30:00,53.54,53.63,53.5,53.6,78161.0,52.6268,52.7153,52.5875,52.6858,78161.0
2024-06-03 13:40:00,53.59,53.66,53.56,53.65,85209.0,52.676,52.7448,52.6465,52.7349,85209.0
2024-06-03 13:50:00,53.65,53.78,53.64,53.75,155478.0,52.7349,52.8627,52.7251,52.8332,155478.0
2024-06-03 14:00:00,53.75,53.76,53.68,53.7,70279.0,52.8332,52.8431,52.7644,52.7841,70279.0
2024-06-03 14:10:00,53.69,53.71,53.63,53.66,79973.0,52.7743,52.7939,52.7153,52.7448,79973.0
2024-06-03 14:20:00,53.66,53.68,53.63,53.65,61878.0,52.7448,52.7644,52.7153,52.7349,61878.0
2024-06-03 14:30:00,53.65,53.7,53.64,53.68,47214.0,52.7349,52.7841,52.7251,52.7644,47214.0
2024-06-03 14:40:00,53.68,53.75,53.67,53.72,95416.0,52.7644,52.8332,52.7546,52.8037,95416.0
2024-06-03 14:50:00,53.73,53.73,53.63,53.65,62184.0,52.8136,52.8136,52.7153,52.7349,62184.0
2024-06-03 15:00:00,53.66,53.72,53.62,53.69,126938.0,52.7448,52.8037,52.7055,52.7743,126938.0
2024-06-03 15:10:00,53.69,53.81,53.67,53.8,72860.0,52.7743,52.8922,52.7546,52.8824,72860.0
2024-06-03 15:20:00,53.8,53.82,53.72,53.78,101446.0,52.8824,52.902,52.8037,52.8627,101446.0
2024-06-03 15:30:00,53.77,53.79,53.66,53.69,102425.0,52.8529,52.8726,52.7448,52.7743,102425.0
2024-06-03 15:40:00,53.69,53.73,53.66,53.7,156359.0,52.7743,52.8136,52.7448,52.7841,156359.0
2024-06-03 15:50:00,53.69,53.71,53.46,53.62,686130.0,52.7743,52.7939,52.5482,52.7055,686130.0
2024-06-04 09:30:00,53.4,53.97,53.37,53.82,104526.0,52.4892,53.0495,52.4597,52.902,104526.0
2024-06-04 09:40:00,53.84,53.95,53.83,53.92,51652.0,52.9217,53.0298,52.9119,53.0003,51652.0
2024-06-04 09:50:00,53.92,54.03,53.81,53.86,104486.0,53.0003,53.1085,52.8922,52.9414,104486.0
2024-06-04 10:00:00,53.87,54.03,53.83,53.85,68074.0,52.9512,53.1085,52.9119,52.9315,68074.0
2024-06-04 10:10:00,53.85,53.85,53.66,53.8,159568.0,52.9315,52.9315,52.7448,52.8824,159568.0
2024-06-04 10:20:00,53.82,53.85,53.48,53.48,153524.0,52.902,52.9315,52.5678,52.5678,153524.0
2024-06-04 10:30:00,53.48,53.48,52.94,53.06,189656.0,52.5678,52.5678,52.0371,52.155,189656.0
2024-06-04 10:40:00,53.08,53.2,53.07,53.13,40962.0,52.1747,52.2926,52.1648,52.2238,40962.0
2024-06-04 10:50:00,53.12,53.22,53.1,53.15,44967.0,52.214,52.3123,52.1943,52.2435,44967.0
2024-06-04 11:00:00,53.15,53.27,53.15,53.27,47163.0,52.2435,52.3614,52.2435,52.3614,47163.0
2024-06-04 11:10:00,53.28,53.32,53.22,53.31,79862.0,52.3713,52.4106,52.3123,52.4007,79862.0
2024-06-04 11:20:00,53.3,53.34,53.25,53.3,35712.0,52.3909,52.4302,52.3418,52.3909,35712.0
2024-06-04 11:30:00,53.3,53.34,53.23,53.33,77436.0,52.3909,52.4302,52.3221,52.4204,77436.0
2024-06-04 11:40:00,53.33,53.35,53.26,53.27,35100.0,52.4204,52.4401,52.3516,52.3614,35100.0
2024-06-04 11:50:00,53.28,53.4,53.24,53.34,43938.0,52.3713,52.4892,52.3319,52.4302,43938.0
2024-06-04 12:00:00,53.34,53.35,53.23,53.29,41991.0,52.4302,52.4401,52.3221,52.3811,41991.0
2024-06-04 12:10:00,53.29,53.32,53.26,53.29,42021.0,52.3811,52.4106,52.3516,52.3811,42021.0
2024-06-04 12:20:00,53.29,53.34,53.25,53.33,38335.0,52.3811,52.4302,52.3418,52.4204,38335.0
2024-06-04 12:30:00,53.32,53.37,53.31,53.37,20647.0,52.4106,52.4597,52.4007,52.4597,20647.0
2024-06-04 12:40:00,53.36,53.43,53.36,53.42,22281.0,52.4499,52.5187,52.4499,52.5089,22281.0
2024-06-04 12:50:00,53.41,53.51,53.38,53.51,39001.0,52.499,52.5973,52.4695,52.5973,39001.0
2024-06-04 13:00:00,53.51,53.55,53.45,53.45,79215.0,52.5973,52.6366,52.5384,52.5384,79215.0
2024-06-04 13:10:00,53.46,53.52,53.43,53.51,17980.0,52.5482,52.6072,52.5187,52.5973,17980.0
2024-06-04 13:20:00,53.52,53.64,53.51,53.64,27297.0,52.6072,52.7251,52.5973,52.7251,27297.0
2024-06-04 13:30:00,53.65,53.66,53.5,53.55,31561.0,52.7349,52.7448,52.5875,52.6366,31561.0
2024-06-04 13:40:00,53.55,53.55,53.5,53.5,22044.0,52.6366,52.6366,52.5875,52.5875,22044.0
2024-06-04 13:50:00,53.51,53.57,53.49,53.51,30169.0,52.5973,52.6563,52.5777,52.5973,30169.0
2024-06-04 14:00:00,53.5,53.53,53.47,53.51,43251.0,52.5875,52.617,52.558,52.5973,43251.0
2024-06-04 14:10:00,53.51,53.63,53.47,53.61,37711.0,52.5973,52.7153,52.558,52.6956,37711.0
2024-06-04 14:20:00,53.61,53.7,53.6,53.68,59800.0,52.6956,52.7841,52.6858,52.7644,59800.0
2024-06-04 14:30:00,53.68,53.69,53.62,53.68,42558.0,52.7644,52.7743,52.7055,52.7644,42558.0
2024-06-04 14:40:00,53.67,53.76,53.64,53.73,50255.0,52.7546,52.8431,52.7251,52.8136,50255.0
2024-06-04 14:50:00,53.73,53.74,53.65,53.67,52051.0,52.8136,52.8234,52.7349,52.7546,52051.0
2024-06-04 15:00:00,53.67,53.67,53.53,53.57,50723.0,52.7546,52.7546,52.617,52.6563,50723.0
2024-06-04 15:10:00,53.56,53.57,53.46,53.52,58764.0,52.6465,52.6563,52.5482,52.6072,58764.0
2024-06-04 15:20:00,53.52,53.59,53.51,53.56,60722.0,52.6072,52.676,52.5973,52.6465,60722.0
2024-06-04 15:30:00,53.56,53.58,53.46,53.58,83445.0,52.6465,52.6661,52.5482,52.6661,83445.0
2024-06-04 15:40:00,53.58,53.66,53.54,53.6,81954.0,52.6661,52.7448,52.6268,52.6858,81954.0
2024-06-04 15:50:00,53.61,53.8,53.61,53.75,537448.0,52.6956,52.8824,52.6956,52.8332,537448.0
2024-06-05 09:30:00,53.73,54.25,53.64,53.66,110086.0,52.8136,53.3247,52.7251,52.7448,110086.0
2024-06-05 09:40:00,53.68,53.74,53.32,53.34,102648.0,52.7644,52.8234,52.4106,52.4302,102648.0
2024-06-05 09:50:00,53.34,53.41,53.23,53.26,123135.0,52.4302,52.499,52.3221,52.3516,123135.0
2024-06-05 10:00:00,53.24,53.29,53.1,53.25,74842.0,52.3319,52.3811,52.1943,52.3418,74842.0
2024-06-05 10:10:00,53.24,53.38,53.17,53.26,161669.0,52.3319,52.4695,52.2631,52.3516,161669.0
2024-06-05 10:20:00,53.27,53.46,53.26,53.39,98095.0,52.3614,52.5482,52.3516,52.4794,98095.0
2024-06-05 10:30:00,53.39,53.41,53.31,53.4,59259.0,52.4794,52.499,52.4007,52.4892,59259.0
2024-06-05 10:40:00,53.4,53.4,53.24,53.34,38268.0,52.4892,52.4892,52.3319,52.4302,38268.0
2024-06-05 10:50:00,53.35,53.4,53.13,53.14,72867.0,52.4401,52.4892,52.2238,52.2336,72867.0
2024-06-05 11:00:00,53.13,53.14,52.95,53.03,192407.0,52.2238,52.2336,52.0469,52.1255,192407.0
2024-06-05 11:10:00,53.02,53.13,52.97,53.08,77084.0,52.1157,52.2238,52.0665,52.1747,77084.0
2024-06-05 11:20:00,53.08,53.09,52.94,52.99,62842.0,52.1747,52.1845,52.0371,52.0862,62842.0
2024-06-05 11:30:00,53.0,53.13,53.0,53.12,49924.0,52.096,52.2238,52.096,52.214,49924.0
2024-06-05 11:40:00,53.11,53.17,53.02,53.04,31342.0,52.2042,52.2631,52.1157,52.1353,31342.0
2024-06-05 11:50:00,53.04,53.05,52.95,52.95,32856.0,52.1353,52.1452,52.0469,52.0469,32856.0
2024-06-05 12:00:00,52.96,52.96,52.88,52.92,44300.0,52.0567,52.0567,51.9781,52.0174,44300.0
2024-06-05 12:10:00,52.91,53.13,52.91,53.02,42515.0,52.0076,52.2238,52.0076,52.1157,42515.0
2024-06-05 12:20:00,53.03,53.04,52.96,52.98,29450.0,52.1255,52.1353,52.0567,52.0764,29450.0
2024-06-05 12:30:00,52.98,53.01,52.91,53.0,38596.0,52.0764,52.1059,52.0076,52.096,38596.0
2024-06-05 12:40:00,53.0,53.01,52.93,52.95,35557.0,52.096,52.1059,52.0272,52.0469,35557.0
2024-06-05 12:50:00,52.94,53.02,52.9,52.94,35544.0,52.0371,52.1157,51.9977,52.0371,35544.0
2024-06-05 13:00:00,52.93,52.97,52.9,52.95,32940.0,52.0272,52.0665,51.9977,52.0469,32940.0
2024-06-05 13:10:00,52.96,52.96,52.8,52.9,50724.0,52.0567,52.0567,51.8994,51.9977,50724.0
2024-06-05 13:20:00,52.9,52.95,52.83,52.92,28161.0,51.9977,52.0469,51.9289,52.0174,28161.0
2024-06-05 13:30:00,52.92,52.93,52.81,52.83,28191.0,52.0174,52.0272,51.9093,51.9289,28191.0
2024-06-05 13:40:00,52.83,53.1,52.78,53.08,149410.0,51.9289,52.1943,51.8798,52.1747,149410.0
2024-06-05 13:50:00,53.08,53.08,52.92,52.96,56566.0,52.1747,52.1747,52.0174,52.0567,56566.0
2024-06-05 14:00:00,52.96,53.03,52.95,53.03,36684.0,52.0567,52.1255,52.0469,52.1255,36684.0
2024-06-05 14:10:00,53.03,53.03,52.95,53.0,35266.0,52.1255,52.1255,52.0469,52.096,35266.0
2024-06-05 14:20:00,52.99,53.06,52.98,53.01,30239.0,52.0862,52.155,52.0764,52.1059,30239.0
2024-06-05 14:30:00,53.02,53.09,53.0,53.06,33690.0,52.1157,52.1845,52.096,52.155,33690.0
2024-06-05 14:40:00,53.06,53.13,53.02,53.13,37481.0,52.155,52.2238,52.1157,52.2238,37481.0
2024-06-05 14:50:00,53.13,53.23,53.1,53.18,46899.0,52.2238,52.3221,52.1943,52.273,46899.0
2024-06-05 15:00:00,53.18,53.21,53.13,53.16,72312.0,52.273,52.3024,52.2238,52.2533,72312.0
2024-06-05 15:10:00,53.16,53.21,53.14,53.2,54428.0,52.2533,52.3024,52.2336,52.2926,54428.0
2024-06-05 15:20:00,53.2,53.28,53.19,53.2,56246.0,52.2926,52.3713,52.2828,52.2926,56246.0
2024-06-05 15:30:00,53.19,53.22,53.13,53.2,72771.0,52.2828,52.3123,52.2238,52.2926,72771.0
2024-06-05 15:40:00,53.2,53.21,53.06,53.07,103106.0,52.2926,52.3024,52.155,52.1648,103106.0
2024-06-05 15:50:00,53.06,53.12,52.95,52.99,434055.0,52.155,52.214,52.0469,52.0862,434055.0
2024-06-06 09:30:00,53.81,53.84,53.48,53.52,159124.0,52.8922,52.9217,52.5678,52.6072,159124.0
2024-06-06 09:40:00,53.53,53.73,53.52,53.71,51466.0,52.617,52.8136,52.6072,52.7939,51466.0
2024-06-06 09:50:00,53.71,53.8,53.49,53.8,65291.0,52.7939,52.8824,52.5777,52.8824,65291.0
2024-06-06 10:00:00,53.81,53.82,53.52,53.54,65960.0,52.8922,52.902,52.6072,52.6268,65960.0
2024-06-06 10:10:00,53.53,53.67,53.52,53.65,41676.0,52.617,52.7546,52.6072,52.7349,41676.0
2024-06-06 10:20:00,53.64,53.67,53.53,53.66,52132.0,52.7251,52.7546,52.617,52.7448,52132.0
2024-06-06 10:30:00,53.67,53.68,53.55,53.6,45213.0,52.7546,52.7644,52.6366,52.6858,45213.0
2024-06-06 10:40:00,53.6,53.64,53.56,53.59,46322.0,52.6858,52.7251,52.6465,52.676,46322.0
2024-06-06 10:50:00,53.59,53.61,53.46,53.59,47981.0,52.676,52.6956,52.5482,52.676,47981.0
2024-06-06 11:00:00,53.59,53.59,53.52,53.55,30061.0,52.676,52.676,52.6072,52.6366,30061.0
2024-06-06 11:10:00,53.55,53.58,53.43,53.53,52615.0,52.6366,52.6661,52.5187,52.617,52615.0
2024-06-06 11:20:00,53.53,53.53,53.42,53.48,31332.0,52.617,52.617,52.5089,52.5678,31332.0
2024-06-06 11:30:00,53.49,53.53,53.43,53.53,38226.0,52.5777,52.617,52.5187,52.617,38226.0
2024-06-06 11:40:00,53.53,53.6,53.5,53.52,84334.0,52.617,52.6858,52.5875,52.6072,84334.0
2024-06-06 11:50:00,53.52,53.6,53.51,53.57,87771.0,52.6072,52.6858,52.5973,52.6563,87771.0
2024-06-06 12:00:00,53.58,53.65,53.53,53.64,78254.0,52.6661,52.7349,52.617,52.7251,78254.0
2024-06-06 12:10:00,53.65,53.67,53.58,53.66,43200.0,52.7349,52.7546,52.6661,52.7448,43200.0
2024-06-06 12:20:00,53.66,53.72,53.65,53.68,43280.0,52.7448,52.8037,52.7349,52.7644,43280.0
2024-06-06 12:30:00,53.68,53.68,53.6,53.61,32753.0,52.7644,52.7644,52.6858,52.6956,32753.0
2024-06-06 12:40:00,53.62,53.68,53.61,53.66,28978.0,52.7055,52.7644,52.6956,52.7448,28978.0
2024-06-06 12:50:00,53.66,53.72,53.65,53.66,32331.0,52.7448,52.8037,52.7349,52.7448,32331.0
2024-06-06 13:00:00,53.66,53.67,53.57,53.6,52750.0,52.7448,52.7546,52.6563,52.6858,52750.0
2024-06-06 13:10:00,53.6,53.69,53.59,53.69,26169.0,52.6858,52.7743,52.676,52.7743,26169.0
2024-06-06 13:20:00,53.69,53.74,53.65,53.7,46953.0,52.7743,52.8234,52.7349,52.7841,46953.0
2024-06-06 13:30:00,53.68,53.68,53.64,53.66,39038.0,52.7644,52.7644,52.7251,52.7448,39038.0
2024-06-06 13:40:00,53.66,53.67,53.6,53.66,88575.0,52.7448,52.7546,52.6858,52.7448,88575.0
2024-06-06 13:50:00,53.66,53.71,53.65,53.66,83051.0,52.7448,52.7939,52.7349,52.7448,83051.0
2024-06-06 14:00:00,53.65,53.66,53.54,53.54,203231.0,52.7349,52.7448,52.6268,52.6268,203231.0
2024-06-06 14:10:00,53.53,53.6,53.53,53.59,48848.0,52.617,52.6858,52.617,52.676,48848.0
2024-06-06 14:20:00,53.6,53.62,53.56,53.57,68803.0,52.6858,52.7055,52.6465,52.6563,68803.0
2024-06-06 14:30:00,53.57,53.63,53.56,53.61,85309.0,52.6563,52.7153,52.6465,52.6956,85309.0
2024-06-06 14:40:00,53.62,53.66,53.59,53.63,96288.0,52.7055,52.7448,52.676,52.7153,96288.0
2024-06-06 14:50:00,53.63,53.74,53.56,53.73,82051.0,52.7153,52.8234,52.6465,52.8136,82051.0
2024-06-06 15:00:00,53.73,53.75,53.6,53.68,73936.0,52.8136,52.8332,52.6858,52.7644,73936.0
2024-06-06 15:10:00,53.67,53.68,53.58,53.61,91656.0,52.7546,52.7644,52.6661,52.6956,91656.0
2024-06-06 15:20:00,53.61,53.69,53.6,53.69,145599.0,52.6956,52.7743,52.6858,52.7743,145599.0
2024-06-06 15:30:00,53.69,53.75,53.67,53.72,166807.0,52.7743,52.8332,52.7546,52.8037,166807.0
2024-06-06 15:40:00,53.72,53.72,53.65,53.66,156095.0,52.8037,52.8037,52.7349,52.7448,156095.0
2024-06-06 15:50:00,53.65,53.66,53.31,53.37,626155.0,52.7349,52.7448,52.4007,52.4597,626155.0
2024-06-07 09:30:00,53.36,53.55,53.31,53.54,199907.0,52.4499,52.6366,52.4007,52.6268,199907.0
2024-06-07 09:40:00,53.52,53.68,53.4,53.46,109991.0,52.6072,52.7644,52.4892,52.5482,109991.0
2024-06-07 09:50:00,53.43,53.48,53.21,53.31,121685.0,52.5187,52.5678,52.3024,52.4007,121685.0
2024-06-07 10:00:00,53.29,53.41,53.27,53.29,59533.0,52.3811,52.499,52.3614,52.3811,59533.0
2024-06-07 10:10:00,53.29,53.43,53.22,53.37,59573.0,52.3811,52.5187,52.3123,52.4597,59573.0
2024-06-07 10:20:00,53.37,53.54,53.34,53.53,30928.0,52.4597,52.6268,52.4302,52.617,30928.0
2024-06-07 10:30:00,53.52,53.58,53.43,53.58,62656.0,52.6072,52.6661,52.5187,52.6661,62656.0
2024-06-07 10:40:00,53.58,53.75,53.57,53.72,41727.0,52.6661,52.8332,52.6563,52.8037,41727.0
2024-06-07 10:50:00,53.72,53.72,53.47,53.5,36051.0,52.8037,52.8037,52.558,52.5875,36051.0
2024-06-07 11:00:00,53.5,53.57,53.48,53.55,41698.0,52.5875,52.6563,52.5678,52.6366,41698.0
2024-06-07 11:10:00,53.55,53.57,53.44,53.57,89825.0,52.6366,52.6563,52.5285,52.6563,89825.0
2024-06-07 11:20:00,53.57,53.63,53.46,53.48,78923.0,52.6563,52.7153,52.5482,52.5678,78923.0
2024-06-07 11:30:00,53.48,53.55,53.43,53.55,42861.0,52.5678,52.6366,52.5187,52.6366,42861.0
2024-06-07 11:40:00,53.55,53.55,53.47,53.5,32555.0,52.6366,52.6366,52.558,52.5875,32555.0
2024-06-07 11:50:00,53.5,53.55,53.49,53.54,39593.0,52.5875,52.6366,52.5777,52.6268,39593.0
2024-06-07 12:00:00,53.53,53.54,53.48,53.53,24512.0,52.617,52.6268,52.5678,52.617,24512.0
2024-06-07 12:10:00,53.53,53.55,53.5,53.52,30456.0,52.617,52.6366,52.5875,52.6072,30456.0
2024-06-07 12:20:00,53.53,53.54,53.49,53.54,33186.0,52.617,52.6268,52.5777,52.6268,33186.0
2024-06-07 12:30:00,53.53,53.59,53.45,53.55,140937.0,52.617,52.676,52.5384,52.6366,140937.0
2024-06-07 12:40:00,53.55,53.56,53.48,53.51,29221.0,52.6366,52.6465,52.5678,52.5973,29221.0
2024-06-07 12:50:00,53.51,53.55,53.45,53.46,47632.0,52.5973,52.6366,52.5384,52.5482,47632.0
2024-06-07 13:00:00,53.46,53.47,53.4,53.42,23054.0,52.5482,52.558,52.4892,52.5089,23054.0
2024-06-07 13:10:00,53.42,53.47,53.4,53.46,35052.0,52.5089,52.558,52.4892,52.5482,35052.0
2024-06-07 13:20:00,53.47,53.55,53.44,53.47,31604.0,52.558,52.6366,52.5285,52.558,31604.0
2024-06-07 13:30:00,53.47,53.48,53.35,53.37,25929.0,52.558,52.5678,52.4401,52.4597,25929.0
2024-06-07 13:40:00,53.36,53.37,53.29,53.31,60403.0,52.4499,52.4597,52.3811,52.4007,60403.0
2024-06-07 13:50:00,53.31,53.31,53.17,53.23,46979.0,52.4007,52.4007,52.2631,52.3221,46979.0
2024-06-07 14:00:00,53.23,53.23,53.08,53.14,36540.0,52.3221,52.3221,52.1747,52.2336,36540.0
2024-06-07 14:10:00,53.13,53.2,53.09,53.16,36305.0,52.2238,52.2926,52.1845,52.2533,36305.0
2024-06-07 14:20:00,53.17,53.29,53.17,53.29,40854.0,52.2631,52.3811,52.2631,52.3811,40854.0
2024-06-07 14:30:00,53.29,53.31,53.22,53.23,44396.0,52.3811,52.4007,52.3123,52.3221,44396.0
2024-06-07 14:40:00,53.24,53.24,53.18,53.2,30656.0,52.3319,52.3319,52.273,52.2926,30656.0
2024-06-07 14:50:00,53.19,53.21,53.16,53.16,27607.0,52.2828,52.3024,52.2533,52.2533,27607.0
2024-06-07 15:00:00,53.16,53.23,53.13,53.22,57171.0,52.2533,52.3221,52.2238,52.3123,57171.0
2024-06-07 15:10:00,53.22,53.24,53.11,53.12,38384.0,52.3123,52.3319,52.2042,52.214,38384.0
2024-06-07 15:20:00,53.12,53.13,53.06,53.13,48055.0,52.214,52.2238,52.155,52.2238,48055.0
2024-06-07 15:30:00,53.12,53.16,53.06,53.1,54012.0,52.214,52.2533,52.155,52.1943,54012.0
2024-06-07 15:40:00,53.1,53.28,53.04,53.16,145391.0,52.1943,52.3713,52.1353,52.2533,145391.0
2024-06-07 15:50:00,53.16,53.2,53.03,53.08,444619.0,52.2533,52.2926,52.1255,52.1747,444619.0
2024-06-10 09:30:00,52.65,52.71,52.42,52.66,142211.0,51.752,51.811,51.5259,51.7618,142211.0
2024-06-10 09:40:00,52.66,52.97,52.56,52.9,84900.0,51.7618,52.0665,51.6635,51.9977,84900.0
2024-06-10 09:50:00,52.9,53.04,52.89,53.0,45616.0,51.9977,52.1353,51.9879,52.096,45616.0
2024-06-10 10:00:00,53.03,53.12,52.89,53.11,52518.0,52.1255,52.214,51.9879,52.2042,52518.0
2024-06-10 10:10:00,53.11,53.19,52.99,52.99,56377.0,52.2042,52.2828,52.0862,52.0862,56377.0
2024-06-10 10:20:00,52.99,53.04,52.92,52.98,42693.0,52.0862,52.1353,52.0174,52.0764,42693.0
2024-06-10 10:30:00,52.98,53.16,52.97,53.13,29898.0,52.0764,52.2533,52.0665,52.2238,29898.0
2024-06-10 10:40:00,53.13,53.18,53.1,53.14,27849.0,52.2238,52.273,52.1943,52.2336,27849.0
2024-06-10 10:50:00,53.14,53.14,52.93,52.94,36896.0,52.2336,52.2336,52.0272,52.0371,36896.0
2024-06-10 11:00:00,52.94,52.99,52.89,52.99,40658.0,52.0371,52.0862,51.9879,52.0862,40658.0
2024-06-10 11:10:00,53.0,53.0,52.82,52.86,42452.0,52.096,52.096,51.9191,51.9584,42452.0
2024-06-10 11:20:00,52.86,52.99,52.86,52.96,85301.0,51.9584,52.0862,51.9584,52.0567,85301.0
2024-06-10 11:30:00,52.96,53.01,52.89,52.97,37963.0,52.0567,52.1059,51.9879,52.0665,37963.0
2024-06-10 11:40:00,52.97,53.03,52.96,53.03,25180.0,52.0665,52.1255,52.0567,52.1255,25180.0
2024-06-10 11:50:00,53.04,53.11,53.03,53.08,16143.0,52.1353,52.2042,52.1255,52.1747,16143.0
2024-06-10 12:00:00,53.08,53.1,53.02,53.07,19749.0,52.1747,52.1943,52.1157,52.1648,19749.0
2024-06-10 12:10:00,53.08,53.14,53.07,53.14,21291.0,52.1747,52.2336,52.1648,52.2336,21291.0
2024-06-10 12:20:00,53.14,53.19,53.13,53.14,29117.0,52.2336,52.2828,52.2238,52.2336,29117.0
2024-06-10 12:30:00,53.15,53.16,53.07,53.1,23115.0,52.2435,52.2533,52.1648,52.1943,23115.0
2024-06-10 12:40:00,53.09,53.14,52.99,53.02,34811.0,52.1845,52.2336,52.0862,52.1157,34811.0
2024-06-10 12:50:00,53.03,53.04,53.0,53.02,15997.0,52.1255,52.1353,52.096,52.1157,15997.0
2024-06-10 13:00:00,53.01,53.02,52.92,52.95,41253.0,52.1059,52.1157,52.0174,52.0469,41253.0
2024-06-10 13:10:00,52.95,52.99,52.92,52.93,18910.0,52.0469,52.0862,52.0174,52.0272,18910.0
2024-06-10 13:20:00,52.93,53.03,52.92,53.01,74356.0,52.0272,52.1255,52.0174,52.1059,74356.0
2024-06-10 13:30:00,53.0,53.04,52.96,53.02,22957.0,52.096,52.1353,52.0567,52.1157,22957.0
2024-06-10 13:40:00,53.03,53.12,53.01,53.12,23342.0,52.1255,52.214,52.1059,52.214,23342.0
2024-06-10 13:50:00,53.11,53.11,53.02,53.03,20085.0,52.2042,52.2042,52.1157,52.1255,20085.0
2024-06-10 14:00:00,53.04,53.04,52.97,52.99,25959.0,52.1353,52.1353,52.0665,52.0862,25959.0
2024-06-10 14:10:00,52.98,53.09,52.97,53.06,24644.0,52.0764,52.1845,52.0665,52.155,24644.0
2024-06-10 14:20:00,53.06,53.1,53.0,53.01,23670.0,52.155,52.1943,52.096,52.1059,23670.0
2024-06-10 14:30:00,53.01,53.01,52.9,52.92,37149.0,52.1059,52.1059,51.9977,52.0174,37149.0
2024-06-10 14:40:00,52.92,52.94,52.87,52.89,33753.0,52.0174,52.0371,51.9682,51.9879,33753.0
2024-06-10 14:50:00,52.89,52.92,52.77,52.82,75283.0,51.9879,52.0174,51.8699,51.9191,75283.0
2024-06-10 15:00:00,52.83,52.9,52.8,52.85,31761.0,51.9289,51.9977,51.8994,51.9486,31761.0
2024-06-10 15:10:00,52.85,52.85,52.78,52.82,36525.0,51.9486,51.9486,51.8798,51.9191,36525.0
2024-06-10 15:20:00,52.82,52.9,52.79,52.89,49141.0,51.9191,51.9977,51.8896,51.9879,49141.0
2024-06-10 15:30:00,52.89,52.9,52.8,52.87,130557.0,51.9879,51.9977,51.8994,51.9682,130557.0
2024-06-10 15:40:00,52.88,53.0,52.86,53.0,118421.0,51.9781,52.096,51.9584,52.096,118421.0
2024-06-10 15:50:00,52.99,53.15,52.97,53.15,435886.0,52.0862,52.2435,52.0665,52.2435,435886.0
2024-06-11 09:30:00,52.77,52.83,52.55,52.76,90040.0,51.8699,51.9289,51.6537,51.8601,90040.0
2024-06-11 09:40:00,52.77,52.88,52.45,52.45,48477.0,51.8699,51.9781,51.5554,51.5554,48477.0
2024-06-11 09:50:00,52.44,52.58,52.43,52.46,33248.0,51.5456,51.6832,51.5357,51.5652,33248.0
2024-06-11 10:00:00,52.46,52.57,52.42,52.43,42665.0,51.5652,51.6734,51.5259,51.5357,42665.0
2024-06-11 10:10:00,52.43,52.52,52.38,52.39,35638.0,51.5357,51.6242,51.4866,51.4964,35638.0
2024-06-11 10:20:00,52.39,52.39,52.22,52.28,52158.0,51.4964,51.4964,51.3293,51.3883,52158.0
2024-06-11 10:30:00,52.28,52.32,52.23,52.27,83420.0,51.3883,51.4276,51.3392,51.3785,83420.0
2024-06-11 10:40:00,52.27,52.38,52.24,52.3,44476.0,51.3785,51.4866,51.349,51.408,44476.0
2024-06-11 10:50:00,52.3,52.41,52.3,52.4,40301.0,51.408,51.5161,51.408,51.5063,40301.0
2024-06-11 11:00:00,52.41,52.42,52.32,52.34,33990.0,51.5161,51.5259,51.4276,51.4473,33990.0
2024-06-11 11:10:00,52.34,52.45,52.34,52.4,33349.0,51.4473,51.5554,51.4473,51.5063,33349.0
2024-06-11 11:20:00,52.4,52.47,52.31,52.31,36916.0,51.5063,51.5751,51.4178,51.4178,36916.0
2024-06-11 11:30:00,52.32,52.32,52.25,52.29,32443.0,51.4276,51.4276,51.3588,51.3981,32443.0
2024-06-11 11:40:00,52.28,52.3,52.21,52.24,34361.0,51.3883,51.408,51.3195,51.349,34361.0
2024-06-11 11:50:00,52.23,52.31,52.22,52.24,47945.0,51.3392,51.4178,51.3293,51.349,47945.0
2024-06-11 12:00:00,52.25,52.32,52.22,52.29,31428.0,51.3588,51.4276,51.3293,51.3981,31428.0
2024-06-11 12:10:00,52.28,52.3,52.24,52.26,23954.0,51.3883,51.408,51.349,51.3686,23954.0
2024-06-11 12:20:00,52.27,52.32,52.26,52.28,24977.0,51.3785,51.4276,51.3686,51.3883,24977.0
2024-06-11 12:30:00,52.26,52.37,52.25,52.36,23582.0,51.3686,51.4768,51.3588,51.4669,23582.0
2024-06-11 12:40:00,52.37,52.39,52.19,52.21,38736.0,51.4768,51.4964,51.2998,51.3195,38736.0
2024-06-11 12:50:00,52.2,52.22,52.13,52.17,36727.0,51.3097,51.3293,51.2409,51.2802,36727.0
2024-06-11 13:00:00,52.17,52.24,52.14,52.19,38246.0,51.2802,51.349,51.2507,51.2998,38246.0
2024-06-11 13:10:00,52.19,52.24,52.17,52.23,20861.0,51.2998,51.349,51.2802,51.3392,20861.0
2024-06-11 13:20:00,52.23,52.3,52.23,52.3,18733.0,51.3392,51.408,51.3392,51.408,18733.0
2024-06-11 13:30:00,52.29,52.34,52.29,52.33,22434.0,51.3981,51.4473,51.3981,51.4375,22434.0
2024-06-11 13:40:00,52.33,52.37,52.31,52.35,21685.0,51.4375,51.4768,51.4178,51.4571,21685.0
2024-06-11 13:50:00,52.35,52.4,52.33,52.37,51168.0,51.4571,51.5063,51.4375,51.4768,51168.0
2024-06-11 14:00:00,52.37,52.52,52.36,52.52,65014.0,51.4768,51.6242,51.4669,51.6242,65014.0
2024-06-11 14:10:00,52.52,52.65,52.51,52.58,73532.0,51.6242,51.752,51.6144,51.6832,73532.0
2024-06-11 14:20:00,52.59,52.77,52.58,52.76,39513.0,51.693,51.8699,51.6832,51.8601,39513.0
2024-06-11 14:30:00,52.75,52.84,52.74,52.79,46407.0,51.8503,51.9388,51.8405,51.8896,46407.0
2024-06-11 14:40:00,52.8,52.85,52.77,52.83,48042.0,51.8994,51.9486,51.8699,51.9289,48042.0
2024-06-11 14:50:00,52.83,52.87,52.78,52.85,43478.0,51.9289,51.9682,51.8798,51.9486,43478.0
2024-06-11 15:00:00,52.85,52.91,52.78,52.79,149314.0,51.9486,52.0076,51.8798,51.8896,149314.0
2024-06-11 15:10:00,52.79,52.86,52.78,52.85,50935.0,51.8896,51.9584,51.8798,51.9486,50935.0
2024-06-11 15:20:00,52.85,52.93,52.82,52.9,119574.0,51.9486,52.0272,51.9191,51.9977,119574.0
2024-06-11 15:30:00,52.9,52.95,52.87,52.95,96388.0,51.9977,52.0469,51.9682,52.0469,96388.0
2024-06-11 15:40:00,52.95,53.0,52.89,52.91,115884.0,52.0469,52.096,51.9879,52.0076,115884.0
2024-06-11 15:50:00,52.9,53.03,52.83,53.02,573217.0,51.9977,52.1255,51.9289,52.1157,573217.0
2024-06-12 09:30:00,53.4,53.64,53.22,53.64,106256.0,52.4892,52.7251,52.3123,52.7251,106256.0
2024-06-12 09:40:00,53.63,53.7,53.49,53.52,57282.0,52.7153,52.7841,52.5777,52.6072,57282.0
2024-06-12 09:50:00,53.5,53.57,53.33,53.46,101716.0,52.5875,52.6563,52.4204,52.5482,101716.0
2024-06-12 10:00:00,53.46,53.47,53.25,53.3,95846.0,52.5482,52.558,52.3418,52.3909,95846.0
2024-06-12 10:10:00,53.3,53.54,53.3,53.48,61967.0,52.3909,52.6268,52.3909,52.5678,61967.0
2024-06-12 10:20:00,53.48,53.62,53.46,53.6,57087.0,52.5678,52.7055,52.5482,52.6858,57087.0
2024-06-12 10:30:00,53.59,53.68,53.54,53.61,55877.0,52.676,52.7644,52.6268,52.6956,55877.0
2024-06-12 10:40:00,53.6,53.61,53.44,53.45,53891.0,52.6858,52.6956,52.5285,52.5384,53891.0
2024-06-12 10:50:00,53.46,53.49,53.43,53.47,29834.0,52.5482,52.5777,52.5187,52.558,29834.0
2024-06-12 11:00:00,53.47,53.48,53.38,53.41,40033.0,52.558,52.5678,52.4695,52.499,40033.0
2024-06-12 11:10:00,53.4,53.47,53.37,53.39,53333.0,52.4892,52.558,52.4597,52.4794,53333.0
2024-06-12 11:20:00,53.38,53.41,53.34,53.37,64609.0,52.4695,52.499,52.4302,52.4597,64609.0
2024-06-12 11:30:00,53.37,53.38,53.1,53.18,80640.0,52.4597,52.4695,52.1943,52.273,80640.0
2024-06-12 11:40:00,53.19,53.32,53.18,53.32,41487.0,52.2828,52.4106,52.273,52.4106,41487.0
2024-06-12 11:50:00,53.31,53.33,53.26,53.29,50715.0,52.4007,52.4204,52.3516,52.3811,50715.0
2024-06-12 12:00:00,53.29,53.31,53.24,53.28,44794.0,52.3811,52.4007,52.3319,52.3713,44794.0
2024-06-12 12:10:00,53.28,53.31,53.23,53.3,51048.0,52.3713,52.4007,52.3221,52.3909,51048.0
2024-06-12 12:20:00,53.3,53.34,53.29,53.31,29130.0,52.3909,52.4302,52.3811,52.4007,29130.0
2024-06-12 12:30:00,53.3,53.35,53.3,53.3,37394.0,52.3909,52.4401,52.3909,52.3909,37394.0
2024-06-12 12:40:00,53.31,53.37,53.31,53.35,20381.0,52.4007,52.4597,52.4007,52.4401,20381.0
2024-06-12 12:50:00,53.36,53.39,53.34,53.38,30909.0,52.4499,52.4794,52.4302,52.4695,30909.0
2024-06-12 13:00:00,53.37,53.39,53.33,53.37,28822.0,52.4597,52.4794,52.4204,52.4597,28822.0
2024-06-12 13:10:00,53.36,53.39,53.26,53.27,30043.0,52.4499,52.4794,52.3516,52.3614,30043.0
2024-06-12 13:20:00,53.27,53.28,53.25,53.28,25163.0,52.3614,52.3713,52.3418,52.3713,25163.0
2024-06-12 13:30:00,53.28,53.29,53.16,53.28,37308.0,52.3713,52.3811,52.2533,52.3713,37308.0
2024-06-12 13:40:00,53.29,53.33,53.14,53.21,35266.0,52.3811,52.4204,52.2336,52.3024,35266.0
2024-06-12 13:50:00,53.21,53.22,53.16,53.17,31691.0,52.3024,52.3123,52.2533,52.2631,31691.0
2024-06-12 14:00:00,53.16,53.17,52.81,53.09,69347.0,52.2533,52.2631,51.9093,52.1845,69347.0
2024-06-12 14:10:00,53.1,53.13,53.02,53.05,40604.0,52.1943,52.2238,52.1157,52.1452,40604.0
2024-06-12 14:20:00,53.05,53.07,52.98,53.03,44147.0,52.1452,52.1648,52.0764,52.1255,44147.0
2024-06-12 14:30:00,53.03,53.09,52.92,53.05,64926.0,52.1255,52.1845,52.0174,52.1452,64926.0
2024-06-12 14:40:00,53.06,53.06,52.88,52.92,69396.0,52.155,52.155,51.9781,52.0174,69396.0
2024-06-12 14:50:00,52.93,53.09,52.91,53.06,52354.0,52.0272,52.1845,52.0076,52.155,52354.0
2024-06-12 15:00:00,53.06,53.19,53.05,53.16,77297.0,52.155,52.2828,52.1452,52.2533,77297.0
2024-06-12 15:10:00,53.16,53.17,53.07,53.14,68614.0,52.2533,52.2631,52.1648,52.2336,68614.0
2024-06-12 15:20:00,53.14,53.2,53.05,53.14,190100.0,52.2336,52.2926,52.1452,52.2336,190100.0
2024-06-12 15:30:00,53.14,53.32,53.06,53.27,198409.0,52.2336,52.4106,52.155,52.3614,198409.0
2024-06-12 15:40:00,53.26,53.3,53.18,53.21,131058.0,52.3516,52.3909,52.273,52.3024,131058.0
2024-06-12 15:50:00,53.21,53.28,53.12,53.18,709320.0,52.3024,52.3713,52.214,52.273,709320.0
2024-06-13 09:30:00,53.36,54.34,53.35,54.04,303113.0,52.4499,53.4132,52.4401,53.1183,303113.0
2024-06-13 09:40:00,54.03,54.21,53.92,54.08,103330.0,53.1085,53.2854,53.0003,53.1576,103330.0
2024-06-13 09:50:00,54.1,54.21,53.71,53.79,165645.0,53.1773,53.2854,52.7939,52.8726,165645.0
2024-06-13 10:00:00,53.79,53.88,53.67,53.77,93414.0,52.8726,52.961,52.7546,52.8529,93414.0
2024-06-13 10:10:00,53.76,53.84,53.69,53.76,57098.0,52.8431,52.9217,52.7743,52.8431,57098.0
2024-06-13 10:20:00,53.76,53.81,53.66,53.73,77461.0,52.8431,52.8922,52.7448,52.8136,77461.0
2024-06-13 10:30:00,53.74,53.8,53.62,53.75,74004.0,52.8234,52.8824,52.7055,52.8332,74004.0
2024-06-13 10:40:00,53.75,53.75,53.52,53.57,78904.0,52.8332,52.8332,52.6072,52.6563,78904.0
2024-06-13 10:50:00,53.57,53.58,53.49,53.53,53142.0,52.6563,52.6661,52.5777,52.617,53142.0
2024-06-13 11:00:00,53.53,53.57,53.45,53.46,49634.0,52.617,52.6563,52.5384,52.5482,49634.0
2024-06-13 11:10:00,53.47,53.48,53.42,53.47,56424.0,52.558,52.5678,52.5089,52.558,56424.0
2024-06-13 11:20:00,53.47,53.64,53.47,53.59,76747.0,52.558,52.7251,52.558,52.676,76747.0
2024-06-13 11:30:00,53.59,53.64,53.52,53.58,71906.0,52.676,52.7251,52.6072,52.6661,71906.0
2024-06-13 11:40:00,53.59,53.59,53.45,53.5,65012.0,52.676,52.676,52.5384,52.5875,65012.0
2024-06-13 11:50:00,53.5,53.51,53.43,53.47,49437.0,52.5875,52.5973,52.5187,52.558,49437.0
2024-06-13 12:00:00,53.47,53.52,53.36,53.51,37456.0,52.558,52.6072,52.4499,52.5973,37456.0
2024-06-13 12:10:00,53.51,53.57,53.45,53.46,43178.0,52.5973,52.6563,52.5384,52.5482,43178.0
2024-06-13 12:20:00,53.45,53.49,53.42,53.45,43108.0,52.5384,52.5777,52.5089,52.5384,43108.0
2024-06-13 12:30:00,53.45,53.54,53.44,53.54,28826.0,52.5384,52.6268,52.5285,52.6268,28826.0
2024-06-13 12:40:00,53.53,53.61,53.5,53.6,33760.0,52.617,52.6956,52.5875,52.6858,33760.0
2024-06-13 12:50:00,53.61,53.69,53.55,53.6,62359.0,52.6956,52.7743,52.6366,52.6858,62359.0
2024-06-13 13:00:00,53.6,53.69,53.59,53.66,40376.0,52.6858,52.7743,52.676,52.7448,40376.0
2024-06-13 13:10:00,53.66,53.74,53.66,53.72,45838.0,52.7448,52.8234,52.7448,52.8037,45838.0
2024-06-13 13:20:00,53.74,53.81,53.74,53.78,44330.0,52.8234,52.8922,52.8234,52.8627,44330.0
2024-06-13 13:30:00,53.79,53.8,53.66,53.67,41641.0,52.8726,52.8824,52.7448,52.7546,41641.0
2024-06-13 13:40:00,53.68,53.75,53.66,53.75,31573.0,52.7644,52.8332,52.7448,52.8332,31573.0
2024-06-13 13:50:00,53.75,53.77,53.7,53.71,55071.0,52.8332,52.8529,52.7841,52.7939,55071.0
2024-06-13 14:00:00,53.71,53.77,53.66,53.75,65633.0,52.7939,52.8529,52.7448,52.8332,65633.0
2024-06-13 14:10:00,53.75,53.79,53.67,53.69,55196.0,52.8332,52.8726,52.7546,52.7743,55196.0
2024-06-13 14:20:00,53.69,53.75,53.65,53.7,120983.0,52.7743,52.8332,52.7349,52.7841,120983.0
2024-06-13 14:30:00,53.7,53.72,53.6,53.64,131714.0,52.7841,52.8037,52.6858,52.7251,131714.0
2024-06-13 14:40:00,53.64,53.69,53.63,53.65,38382.0,52.7251,52.7743,52.7153,52.7349,38382.0
2024-06-13 14:50:00,53.65,53.67,53.61,53.62,54796.0,52.7349,52.7546,52.6956,52.7055,54796.0
2024-06-13 15:00:00,53.63,53.77,53.63,53.76,33132.0,52.7153,52.8529,52.7153,52.8431,33132.0
2024-06-13 15:10:00,53.76,53.76,53.48,53.55,97113.0,52.8431,52.8431,52.5678,52.6366,97113.0
2024-06-13 15:20:00,53.57,53.65,53.56,53.61,57701.0,52.6563,52.7349,52.6465,52.6956,57701.0
2024-06-13 15:30:00,53.6,53.7,53.58,53.7,65097.0,52.6858,52.7841,52.6661,52.7841,65097.0
2024-06-13 15:40:00,53.7,53.71,53.57,53.61,85748.0,52.7841,52.7939,52.6563,52.6956,85748.0
2024-06-13 15:50:00,53.6,53.76,53.57,53.69,430475.0,52.6858,52.8431,52.6563,52.7743,430475.0
2024-06-14 09:30:00,53.08,53.45,53.01,53.18,123451.0,52.1747,52.5384,52.1059,52.273,123451.0
2024-06-14 09:40:00,53.16,53.23,53.02,53.12,44106.0,52.2533,52.3221,52.1157,52.214,44106.0
2024-06-14 09:50:00,53.13,53.31,53.04,53.28,61354.0,52.2238,52.4007,52.1353,52.3713,61354.0
2024-06-14 10:00:00,53.26,53.26,52.97,52.98,89847.0,52.3516,52.3516,52.0665,52.0764,89847.0
2024-06-14 10:10:00,52.98,53.02,52.86,52.98,58769.0,52.0764,52.1157,51.9584,52.0764,58769.0
2024-06-14 10:20:00,52.97,53.01,52.87,52.96,55655.0,52.0665,52.1059,51.9682,52.0567,55655.0
2024-06-14 10:30:00,52.96,52.96,52.84,52.94,76446.0,52.0567,52.0567,51.9388,52.0371,76446.0
2024-06-14 10:40:00,52.93,52.97,52.88,52.92,49637.0,52.0272,52.0665,51.9781,52.0174,49637.0
2024-06-14 10:50:00,52.92,53.01,52.91,52.98,36498.0,52.0174,52.1059,52.0076,52.0764,36498.0
2024-06-14 11:00:00,52.98,53.02,52.9,52.91,31002.0,52.0764,52.1157,51.9977,52.0076,31002.0
2024-06-14 11:10:00,52.91,53.06,52.89,53.05,43099.0,52.0076,52.155,51.9879,52.1452,43099.0
2024-06-14 11:20:00,53.04,53.08,53.0,53.05,54049.0,52.1353,52.1747,52.096,52.1452,54049.0
2024-06-14 11:30:00,53.05,53.1,52.92,53.01,109721.0,52.1452,52.1943,52.0174,52.1059,109721.0
2024-06-14 11:40:00,53.01,53.02,52.92,52.96,65961.0,52.1059,52.1157,52.0174,52.0567,65961.0
2024-06-14 11:50:00,52.96,52.99,52.93,52.97,40319.0,52.0567,52.0862,52.0272,52.0665,40319.0
2024-06-14 12:00:00,52.97,52.98,52.87,52.96,44427.0,52.0665,52.0764,51.9682,52.0567,44427.0
2024-06-14 12:10:00,52.95,52.97,52.78,52.79,51647.0,52.0469,52.0665,51.8798,51.8896,51647.0
2024-06-14 12:20:00,52.79,52.82,52.64,52.71,55002.0,51.8896,51.9191,51.7422,51.811,55002.0
2024-06-14 12:30:00,52.7,52.71,52.64,52.66,36811.0,51.8011,51.811,51.7422,51.7618,36811.0
2024-06-14 12:40:00,52.67,52.7,52.62,52.66,56164.0,51.7717,51.8011,51.7225,51.7618,56164.0
2024-06-14 12:50:00,52.66,52.67,52.46,52.5,154094.0,51.7618,51.7717,51.5652,51.6046,154094.0
2024-06-14 13:00:00,52.5,52.51,52.37,52.43,72195.0,51.6046,51.6144,51.4768,51.5357,72195.0
2024-06-14 13:10:00,52.43,52.48,52.28,52.32,85101.0,51.5357,51.5849,51.3883,51.4276,85101.0
2024-06-14 13:20:00,52.32,52.36,52.26,52.29,59571.0,51.4276,51.4669,51.3686,51.3981,59571.0
2024-06-14 13:30:00,52.3,52.4,52.29,52.35,63906.0,51.408,51.5063,51.3981,51.4571,63906.0
2024-06-14 13:40:00,52.35,52.47,52.31,52.43,87701.0,51.4571,51.5751,51.4178,51.5357,87701.0
2024-06-14 13:50:00,52.43,52.43,52.28,52.29,86009.0,51.5357,51.5357,51.3883,51.3981,86009.0
2024-06-14 14:00:00,52.29,52.3,52.15,52.15,113622.0,51.3981,51.408,51.2605,51.2605,113622.0
2024-06-14 14:10:00,52.16,52.23,52.13,52.2,56020.0,51.2704,51.3392,51.2409,51.3097,56020.0
2024-06-14 14:20:00,52.2,52.25,52.15,52.15,86130.0,51.3097,51.3588,51.2605,51.2605,86130.0
2024-06-14 14:30:00,52.16,52.17,52.04,52.07,76678.0,51.2704,51.2802,51.1524,51.1819,76678.0
2024-06-14 14:40:00,52.07,52.07,51.96,52.03,150506.0,51.1819,51.1819,51.0738,51.1426,150506.0
2024-06-14 14:50:00,52.04,52.09,51.94,52.08,91140.0,51.1524,51.2015,51.0541,51.1917,91140.0
2024-06-14 15:00:00,52.08,52.29,52.07,52.23,136009.0,51.1917,51.3981,51.1819,51.3392,136009.0
2024-06-14 15:10:00,52.23,52.27,52.13,52.15,115084.0,51.3392,51.3785,51.2409,51.2605,115084.0
2024-06-14 15:20:00,52.15,52.2,52.13,52.15,129142.0,51.2605,51.3097,51.2409,51.2605,129142.0
2024-06-14 15:30:00,52.15,52.28,52.1,52.28,217216.0,51.2605,51.3883,51.2114,51.3883,217216.0
2024-06-14 15:40:00,52.28,52.34,52.06,52.09,221504.0,51.3883,51.4473,51.1721,51.2015,221504.0
2024-06-14 15:50:00,52.1,52.15,51.95,52.14,655157.0,51.2114,51.2605,51.0639,51.2507,655157.0
2024-06-17 09:30:00,52.01,52.33,51.72,52.22,216649.0,51.1229,51.4375,50.8379,51.3293,216649.0
2024-06-17 09:40:00,52.21,52.57,52.14,52.43,121397.0,51.3195,51.6734,51.2507,51.5357,121397.0
2024-06-17 09:50:00,52.45,52.66,52.41,52.45,148593.0,51.5554,51.7618,51.5161,51.5554,148593.0
2024-06-17 10:00:00,52.44,52.44,52.16,52.41,105154.0,51.5456,51.5456,51.2704,51.5161,105154.0
2024-06-17 10:10:00,52.41,52.63,52.29,52.54,157866.0,51.5161,51.7323,51.3981,51.6439,157866.0
2024-06-17 10:20:00,52.55,52.67,52.46,52.58,98246.0,51.6537,51.7717,51.5652,51.6832,98246.0
2024-06-17 10:30:00,52.58,52.81,52.55,52.75,79453.0,51.6832,51.9093,51.6537,51.8503,79453.0
2024-06-17 10:40:00,52.76,52.83,52.68,52.72,42083.0,51.8601,51.9289,51.7815,51.8208,42083.0
2024-06-17 10:50:00,52.73,52.77,52.63,52.73,43048.0,51.8306,51.8699,51.7323,51.8306,43048.0
2024-06-17 11:00:00,52.75,52.9,52.69,52.88,48414.0,51.8503,51.9977,51.7913,51.9781,48414.0
2024-06-17 11:10:00,52.88,52.95,52.87,52.91,37996.0,51.9781,52.0469,51.9682,52.0076,37996.0
2024-06-17 11:20:00,52.91,52.95,52.84,52.92,45486.0,52.0076,52.0469,51.9388,52.0174,45486.0
2024-06-17 11:30:00,52.93,52.93,52.88,52.9,36275.0,52.0272,52.0272,51.9781,51.9977,36275.0
2024-06-17 11:40:00,52.91,52.91,52.79,52.83,36571.0,52.0076,52.0076,51.8896,51.9289,36571.0
2024-06-17 11:50:00,52.83,52.83,52.77,52.79,41501.0,51.9289,51.9289,51.8699,51.8896,41501.0
2024-06-17 12:00:00,52.78,52.83,52.78,52.82,65584.0,51.8798,51.9289,51.8798,51.9191,65584.0
2024-06-17 12:10:00,52.83,52.88,52.8,52.88,40745.0,51.9289,51.9781,51.8994,51.9781,40745.0
2024-06-17 12:20:00,52.88,52.93,52.86,52.91,42005.0,51.9781,52.0272,51.9584,52.0076,42005.0
2024-06-17 12:30:00,52.91,52.93,52.8,52.8,31640.0,52.0076,52.0272,51.8994,51.8994,31640.0
2024-06-17 12:40:00,52.8,52.83,52.74,52.78,44706.0,51.8994,51.9289,51.8405,51.8798,44706.0
2024-06-17 12:50:00,52.78,52.84,52.76,52.83,83100.0,51.8798,51.9388,51.8601,51.9289,83100.0
2024-06-17 13:00:00,52.83,52.83,52.76,52.77,24549.0,51.9289,51.9289,51.8601,51.8699,24549.0
2024-06-17 13:10:00,52.77,52.9,52.75,52.9,39365.0,51.8699,51.9977,51.8503,51.9977,39365.0
2024-06-17 13:20:00,52.9,52.93,52.88,52.9,27049.0,51.9977,52.0272,51.9781,51.9977,27049.0
2024-06-17 13:30:00,52.9,53.06,52.89,53.06,67927.0,51.9977,52.155,51.9879,52.155,67927.0
2024-06-17 13:40:00,53.05,53.08,53.02,53.05,37111.0,52.1452,52.1747,52.1157,52.1452,37111.0
2024-06-17 13:50:00,53.05,53.11,53.04,53.08,35817.0,52.1452,52.2042,52.1353,52.1747,35817.0
2024-06-17 14:00:00,53.08,53.15,53.06,53.15,53852.0,52.1747,52.2435,52.155,52.2435,53852.0
2024-06-17 14:10:00,53.15,53.19,53.11,53.13,49296.0,52.2435,52.2828,52.2042,52.2238,49296.0
2024-06-17 14:20:00,53.12,53.19,53.08,53.18,44075.0,52.214,52.2828,52.1747,52.273,44075.0
2024-06-17 14:30:00,53.18,53.19,53.14,53.15,36194.0,52.273,52.2828,52.2336,52.2435,36194.0
2024-06-17 14:40:00,53.16,53.17,53.07,53.16,42761.0,52.2533,52.2631,52.1648,52.2533,42761.0
2024-06-17 14:50:00,53.16,53.2,53.13,53.15,40825.0,52.2533,52.2926,52.2238,52.2435,40825.0
2024-06-17 15:00:00,53.14,53.22,53.11,53.19,40040.0,52.2336,52.3123,52.2042,52.2828,40040.0
2024-06-17 15:10:00,53.18,53.19,53.1,53.11,42007.0,52.273,52.2828,52.1943,52.2042,42007.0
2024-06-17 15:20:00,53.11,53.13,53.03,53.09,50161.0,52.2042,52.2238,52.1255,52.1845,50161.0
2024-06-17 15:30:00,53.08,53.08,52.99,53.02,62642.0,52.1747,52.1747,52.0862,52.1157,62642.0
2024-06-17 15:40:00,53.02,53.04,52.97,52.98,85109.0,52.1157,52.1353,52.0665,52.0764,85109.0
2024-06-17 15:50:00,52.98,53.16,52.95,53.15,413611.0,52.0764,52.2533,52.0469,52.2435,413611.0
2024-06-18 09:30:00,52.93,53.59,52.85,53.57,148680.0,52.0272,52.676,51.9486,52.6563,148680.0
2024-06-18 09:40:00,53.58,53.61,53.37,53.55,56640.0,52.6661,52.6956,52.4597,52.6366,56640.0
2024-06-18 09:50:00,53.57,53.57,53.28,53.3,50001.0,52.6563,52.6563,52.3713,52.3909,50001.0
2024-06-18 10:00:00,53.32,53.49,53.29,53.44,84328.0,52.4106,52.5777,52.3811,52.5285,84328.0
2024-06-18 10:10:00,53.43,53.43,53.26,53.29,54935.0,52.5187,52.5187,52.3516,52.3811,54935.0
2024-06-18 10:20:00,53.29,53.32,53.2,53.22,44372.0,52.3811,52.4106,52.2926,52.3123,44372.0
2024-06-18 10:30:00,53.21,53.23,53.11,53.18,56341.0,52.3024,52.3221,52.2042,52.273,56341.0
2024-06-18 10:40:00,53.2,53.2,53.09,53.12,69346.0,52.2926,52.2926,52.1845,52.214,69346.0
2024-06-18 10:50:00,53.13,53.29,53.09,53.1,53698.0,52.2238,52.3811,52.1845,52.1943,53698.0
2024-06-18 11:00:00,53.1,53.38,53.07,53.37,55642.0,52.1943,52.4695,52.1648,52.4597,55642.0
2024-06-18 11:10:00,53.36,53.51,53.36,53.48,66544.0,52.4499,52.5973,52.4499,52.5678,66544.0
2024-06-18 11:20:00,53.49,53.55,53.46,53.48,50823.0,52.5777,52.6366,52.5482,52.5678,50823.0
2024-06-18 11:30:00,53.48,53.62,53.46,53.6,69141.0,52.5678,52.7055,52.5482,52.6858,69141.0
2024-06-18 11:40:00,53.6,53.69,53.59,53.68,45757.0,52.6858,52.7743,52.676,52.7644,45757.0
2024-06-18 11:50:00,53.67,53.72,53.65,53.66,60306.0,52.7546,52.8037,52.7349,52.7448,60306.0
2024-06-18 12:00:00,53.66,53.81,53.62,53.8,104454.0,52.7448,52.8922,52.7055,52.8824,104454.0
2024-06-18 12:10:00,53.8,54.04,53.8,53.98,105658.0,52.8824,53.1183,52.8824,53.0593,105658.0
2024-06-18 12:20:00,53.98,53.98,53.85,53.91,55995.0,53.0593,53.0593,52.9315,52.9905,55995.0
2024-06-18 12:30:00,53.93,53.95,53.89,53.91,40770.0,53.0102,53.0298,52.9708,52.9905,40770.0
2024-06-18 12:40:00,53.91,53.99,53.89,53.98,47984.0,52.9905,53.0691,52.9708,53.0593,47984.0
2024-06-18 12:50:00,53.98,54.02,53.94,54.02,72657.0,53.0593,53.0986,53.02,53.0986,72657.0
2024-06-18 13:00:00,54.02,54.07,53.95,54.04,63058.0,53.0986,53.1478,53.0298,53.1183,63058.0
2024-06-18 13:10:00,54.03,54.08,54.01,54.04,66403.0,53.1085,53.1576,53.0888,53.1183,66403.0
2024-06-18 13:20:00,54.03,54.03,53.91,53.98,51317.0,53.1085,53.1085,52.9905,53.0593,51317.0
2024-06-18 13:30:00,53.97,54.05,53.94,54.0,47422.0,53.0495,53.1281,53.02,53.079,47422.0
2024-06-18 13:40:00,54.0,54.13,53.99,54.13,39985.0,53.079,53.2068,53.0691,53.2068,39985.0
2024-06-18 13:50:00,54.13,54.31,54.12,54.21,111428.0,53.2068,53.3837,53.1969,53.2854,111428.0
2024-06-18 14:00:00,54.21,54.23,54.07,54.16,53172.0,53.2854,53.305,53.1478,53.2362,53172.0
2024-06-18 14:10:00,54.17,54.23,54.16,54.2,54255.0,53.2461,53.305,53.2362,53.2756,54255.0
2024-06-18 14:20:00,54.2,54.24,54.16,54.23,74221.0,53.2756,53.3149,53.2362,53.305,74221.0
2024-06-18 14:30:00,54.23,54.28,54.21,54.26,37414.0,53.305,53.3542,53.2854,53.3345,37414.0
2024-06-18 14:40:00,54.26,54.33,54.25,54.3,75058.0,53.3345,53.4033,53.3247,53.3739,75058.0
2024-06-18 14:50:00,54.29,54.32,54.28,54.3,59751.0,53.364,53.3935,53.3542,53.3739,59751.0
2024-06-18 15:00:00,54.3,54.34,54.29,54.31,45935.0,53.3739,53.4132,53.364,53.3837,45935.0
2024-06-18 15:10:00,54.32,54.34,54.28,54.31,58106.0,53.3935,53.4132,53.3542,53.3837,58106.0
2024-06-18 15:20:00,54.31,54.41,54.3,54.36,70425.0,53.3837,53.482,53.3739,53.4328,70425.0
2024-06-18 15:30:00,54.36,54.39,54.32,54.36,94166.0,53.4328,53.4623,53.3935,53.4328,94166.0
2024-06-18 15:40:00,54.37,54.44,54.36,54.4,170971.0,53.4427,53.5115,53.4328,53.4721,170971.0
2024-06-18 15:50:00,54.41,54.59,54.4,54.56,770068.0,53.482,53.6589,53.4721,53.6294,770068.0
2024-06-20 09:30:00,54.66,54.95,54.55,54.65,222013.0,53.7277,54.0128,53.6196,53.7179,222013.0
2024-06-20 09:40:00,54.64,54.66,54.31,54.32,75387.0,53.7081,53.7277,53.3837,53.3935,75387.0
2024-06-20 09:50:00,54.33,54.33,54.02,54.13,78370.0,53.4033,53.4033,53.0986,53.2068,78370.0
2024-06-20 10:00:00,54.13,54.28,54.05,54.06,77758.0,53.2068,53.3542,53.1281,53.1379,77758.0
2024-06-20 10:10:00,54.05,54.1,53.94,54.02,115709.0,53.1281,53.1773,53.02,53.0986,115709.0
2024-06-20 10:20:00,54.01,54.09,53.98,54.05,63841.0,53.0888,53.1674,53.0593,53.1281,63841.0
2024-06-20 10:30:00,54.04,54.05,53.84,53.91,57594.0,53.1183,53.1281,52.9217,52.9905,57594.0
2024-06-20 10:40:00,53.9,53.92,53.81,53.88,56223.0,52.9807,53.0003,52.8922,52.961,56223.0
2024-06-20 10:50:00,53.88,53.98,53.78,53.79,39518.0,52.961,53.0593,52.8627,52.8726,39518.0
2024-06-20 11:00:00,53.79,53.83,53.6,53.82,64385.0,52.8726,52.9119,52.6858,52.902,64385.0
2024-06-20 11:10:00,53.82,54.05,53.78,54.0,36745.0,52.902,53.1281,52.8627,53.079,36745.0
2024-06-20 11:20:00,53.99,53.99,53.79,53.84,38267.0,53.0691,53.0691,52.8726,52.9217,38267.0
2024-06-20 11:30:00,53.85,53.89,53.81,53.83,39603.0,52.9315,52.9708,52.8922,52.9119,39603.0
2024-06-20 11:40:00,53.83,53.91,53.82,53.85,43167.0,52.9119,52.9905,52.902,52.9315,43167.0
2024-06-20 11:50:00,53.85,53.9,53.78,53.79,41645.0,52.9315,52.9807,52.8627,52.8726,41645.0
2024-06-20 12:00:00,53.79,53.82,53.73,53.79,36460.0,52.8726,52.902,52.8136,52.8726,36460.0
2024-06-20 12:10:00,53.78,53.88,53.77,53.88,33108.0,52.8627,52.961,52.8529,52.961,33108.0
2024-06-20 12:20:00,53.88,53.94,53.76,53.76,38901.0,52.961,53.02,52.8431,52.8431,38901.0
2024-06-20 12:30:00,53.74,53.82,53.66,53.76,33695.0,52.8234,52.902,52.7448,52.8431,33695.0
2024-06-20 12:40:00,53.75,53.8,53.75,53.79,27735.0,52.8332,52.8824,52.8332,52.8726,27735.0
2024-06-20 12:50:00,53.8,53.81,53.76,53.8,29177.0,52.8824,52.8922,52.8431,52.8824,29177.0
2024-06-20 13:00:00,53.8,53.89,53.77,53.78,31749.0,52.8824,52.9708,52.8529,52.8627,31749.0
2024-06-20 13:10:00,53.78,53.86,53.74,53.74,43578.0,52.8627,52.9414,52.8234,52.8234,43578.0
2024-06-20 13:20:00,53.73,53.75,53.64,53.66,38154.0,52.8136,52.8332,52.7251,52.7448,38154.0
2024-06-20 13:30:00,53.65,53.68,53.49,53.54,52588.0,52.7349,52.7644,52.5777,52.6268,52588.0
2024-06-20 13:40:00,53.54,53.61,53.51,53.55,43978.0,52.6268,52.6956,52.5973,52.6366,43978.0
2024-06-20 13:50:00,53.55,53.6,53.53,53.54,35756.0,52.6366,52.6858,52.617,52.6268,35756.0
2024-06-20 14:00:00,53.54,53.6,53.47,53.58,49883.0,52.6268,52.6858,52.558,52.6661,49883.0
2024-06-20 14:10:00,53.58,53.64,53.56,53.57,38928.0,52.6661,52.7251,52.6465,52.6563,38928.0
2024-06-20 14:20:00,53.57,53.64,53.54,53.63,54628.0,52.6563,52.7251,52.6268,52.7153,54628.0
2024-06-20 14:30:00,53.63,53.69,53.62,53.69,42906.0,52.7153,52.7743,52.7055,52.7743,42906.0
2024-06-20 14:40:00,53.69,53.76,53.67,53.76,39728.0,52.7743,52.8431,52.7546,52.8431,39728.0
2024-06-20 14:50:00,53.75,53.86,53.73,53.85,62079.0,52.8332,52.9414,52.8136,52.9315,62079.0
2024-06-20 15:00:00,53.85,53.89,53.74,53.82,51163.0,52.9315,52.9708,52.8234,52.902,51163.0
2024-06-20 15:10:00,53.82,53.89,53.82,53.86,57423.0,52.902,52.9708,52.902,52.9414,57423.0
2024-06-20 15:20:00,53.86,53.94,53.81,53.91,65867.0,52.9414,53.02,52.8922,52.9905,65867.0
2024-06-20 15:30:00,53.91,53.92,53.79,53.89,74682.0,52.9905,53.0003,52.8726,52.9708,74682.0
2024-06-20 15:40:00,53.9,53.9,53.69,53.79,103796.0,52.9807,52.9807,52.7743,52.8726,103796.0
2024-06-20 15:50:00,53.79,53.88,53.75,53.85,381128.0,52.8726,52.961,52.8332,52.9315,381128.0
2024-06-21 09:30:00,53.84,53.96,53.73,53.85,408558.0,52.9217,53.0397,52.8136,52.9315,408558.0
2024-06-21 09:40:00,53.85,53.89,53.67,53.81,55702.0,52.9315,52.9708,52.7546,52.8922,55702.0
2024-06-21 09:50:00,53.81,54.09,53.81,54.07,59211.0,52.8922,53.1674,52.8922,53.1478,59211.0
2024-06-21 10:00:00,54.07,54.07,53.81,54.0,40711.0,53.1478,53.1478,52.8922,53.079,40711.0
2024-06-21 10:10:00,54.0,54.08,53.94,54.06,35114.0,53.079,53.1576,53.02,53.1379,35114.0
2024-06-21 10:20:00,54.06,54.2,54.01,54.19,39142.0,53.1379,53.2756,53.0888,53.2657,39142.0
2024-06-21 10:30:00,54.19,54.19,54.07,54.13,60722.0,53.2657,53.2657,53.1478,53.2068,60722.0
2024-06-21 10:40:00,54.13,54.23,54.13,54.23,38972.0,53.2068,53.305,53.2068,53.305,38972.0
2024-06-21 10:50:00,54.23,54.23,54.13,54.16,51901.0,53.305,53.305,53.2068,53.2362,51901.0
2024-06-21 11:00:00,54.16,54.26,54.16,54.21,49241.0,53.2362,53.3345,53.2362,53.2854,49241.0
2024-06-21 11:10:00,54.21,54.26,54.17,54.25,40712.0,53.2854,53.3345,53.2461,53.3247,40712.0
2024-06-21 11:20:00,54.24,54.25,54.18,54.19,52129.0,53.3149,53.3247,53.2559,53.2657,52129.0
2024-06-21 11:30:00,54.18,54.27,54.17,54.24,36664.0,53.2559,53.3444,53.2461,53.3149,36664.0
2024-06-21 11:40:00,54.24,54.25,54.18,54.21,37590.0,53.3149,53.3247,53.2559,53.2854,37590.0
2024-06-21 11:50:00,54.22,54.28,54.2,54.27,46092.0,53.2952,53.3542,53.2756,53.3444,46092.0
2024-06-21 12:00:00,54.28,54.37,54.24,54.37,29651.0,53.3542,53.4427,53.3149,53.4427,29651.0
2024-06-21 12:10:00,54.37,54.4,54.31,54.4,36526.0,53.4427,53.4721,53.3837,53.4721,36526.0
2024-06-21 12:20:00,54.4,54.47,54.38,54.45,44647.0,53.4721,53.541,53.4525,53.5213,44647.0
2024-06-21 12:30:00,54.46,54.46,54.26,54.27,22507.0,53.5311,53.5311,53.3345,53.3444,22507.0
2024-06-21 12:40:00,54.26,54.31,54.18,54.27,55912.0,53.3345,53.3837,53.2559,53.3444,55912.0
2024-06-21 12:50:00,54.27,54.27,54.22,54.23,28740.0,53.3444,53.3444,53.2952,53.305,28740.0
2024-06-21 13:00:00,54.23,54.24,54.18,54.2,31266.0,53.305,53.3149,53.2559,53.2756,31266.0
2024-06-21 13:10:00,54.19,54.21,54.11,54.15,39364.0,53.2657,53.2854,53.1871,53.2264,39364.0
2024-06-21 13:20:00,54.15,54.23,54.11,54.22,116917.0,53.2264,53.305,53.1871,53.2952,116917.0
2024-06-21 13:30:00,54.22,54.25,54.19,54.23,24156.0,53.2952,53.3247,53.2657,53.305,24156.0
2024-06-21 13:40:00,54.24,54.24,54.18,54.18,20077.0,53.3149,53.3149,53.2559,53.2559,20077.0
2024-06-21 13:50:00,54.18,54.26,54.13,54.25,27804.0,53.2559,53.3345,53.2068,53.3247,27804.0
2024-06-21 14:00:00,54.26,54.26,54.19,54.22,38736.0,53.3345,53.3345,53.2657,53.2952,38736.0
2024-06-21 14:10:00,54.22,54.31,54.22,54.29,45903.0,53.2952,53.3837,53.2952,53.364,45903.0
2024-06-21 14:20:00,54.28,54.37,54.27,54.37,33328.0,53.3542,53.4427,53.3444,53.4427,33328.0
2024-06-21 14:30:00,54.37,54.41,54.32,54.41,43188.0,53.4427,53.482,53.3935,53.482,43188.0
2024-06-21 14:40:00,54.41,54.43,54.33,54.4,43749.0,53.482,53.5016,53.4033,53.4721,43749.0
2024-06-21 14:50:00,54.39,54.41,54.35,54.35,44315.0,53.4623,53.482,53.423,53.423,44315.0
2024-06-21 15:00:00,54.36,54.45,54.33,54.34,42340.0,53.4328,53.5213,53.4033,53.4132,42340.0
2024-06-21 15:10:00,54.33,54.33,54.15,54.18,49216.0,53.4033,53.4033,53.2264,53.2559,49216.0
2024-06-21 15:20:00,54.18,54.18,54.04,54.05,53406.0,53.2559,53.2559,53.1183,53.1281,53406.0
2024-06-21 15:30:00,54.05,54.05,53.9,53.91,113709.0,53.1281,53.1281,52.9807,52.9905,113709.0
2024-06-21 15:40:00,53.91,53.95,53.86,53.91,120819.0,52.9905,53.0298,52.9414,52.9905,120819.0
2024-06-21 15:50:00,53.92,54.19,53.85,54.14,650356.0,53.0003,53.2657,52.9315,53.2166,650356.0
2024-06-24 09:30:00,54.26,54.57,54.1,54.23,88278.0,53.3345,53.6392,53.1773,53.305,88278.0
2024-06-24 09:40:00,54.25,54.5,54.01,54.47,60183.0,53.3247,53.5704,53.0888,53.541,60183.0
2024-06-24 09:50:00,54.5,54.89,54.47,54.84,60764.0,53.5704,53.9538,53.541,53.9046,60764.0
2024-06-24 10:00:00,54.85,54.85,54.42,54.69,84482.0,53.9145,53.9145,53.4918,53.7572,84482.0
2024-06-24 10:10:00,54.7,54.7,54.45,54.58,56859.0,53.767,53.767,53.5213,53.6491,56859.0
2024-06-24 10:20:00,54.58,54.96,54.57,54.91,331521.0,53.6491,54.0226,53.6392,53.9734,331521.0
2024-06-24 10:30:00,54.9,54.93,54.58,54.6,65133.0,53.9636,53.9931,53.6491,53.6687,65133.0
2024-06-24 10:40:00,54.59,54.62,54.52,54.55,64387.0,53.6589,53.6884,53.5901,53.6196,64387.0
2024-06-24 10:50:00,54.56,54.69,54.48,54.67,64926.0,53.6294,53.7572,53.5508,53.7375,64926.0
2024-06-24 11:00:00,54.67,54.75,54.58,54.61,44917.0,53.7375,53.8162,53.6491,53.6786,44917.0
2024-06-24 11:10:00,54.62,54.66,54.52,54.65,52639.0,53.6884,53.7277,53.5901,53.7179,52639.0
2024-06-24 11:20:00,54.65,54.73,54.62,54.73,50112.0,53.7179,53.7965,53.6884,53.7965,50112.0
2024-06-24 11:30:00,54.73,54.74,54.64,54.66,34993.0,53.7965,53.8063,53.7081,53.7277,34993.0
2024-06-24 11:40:00,54.66,54.67,54.58,54.62,37062.0,53.7277,53.7375,53.6491,53.6884,37062.0
2024-06-24 11:50:00,54.62,54.64,54.56,54.63,41457.0,53.6884,53.7081,53.6294,53.6982,41457.0
2024-06-24 12:00:00,54.63,54.64,54.58,54.59,31699.0,53.6982,53.7081,53.6491,53.6589,31699.0
2024-06-24 12:10:00,54.6,54.61,54.54,54.56,30572.0,53.6687,53.6786,53.6098,53.6294,30572.0
2024-06-24 12:20:00,54.56,54.61,54.5,54.6,46050.0,53.6294,53.6786,53.5704,53.6687,46050.0
2024-06-24 12:30:00,54.61,54.75,54.6,54.74,61402.0,53.6786,53.8162,53.6687,53.8063,61402.0
2024-06-24 12:40:00,54.75,54.86,54.72,54.85,169777.0,53.8162,53.9243,53.7867,53.9145,169777.0
2024-06-24 12:50:00,54.85,54.89,54.65,54.67,202191.0,53.9145,53.9538,53.7179,53.7375,202191.0
2024-06-24 13:00:00,54.67,54.7,54.31,54.36,70789.0,53.7375,53.767,53.3837,53.4328,70789.0
2024-06-24 13:10:00,54.36,54.38,54.21,54.25,86617.0,53.4328,53.4525,53.2854,53.3247,86617.0
2024-06-24 13:20:00,54.26,54.37,54.16,54.37,75456.0,53.3345,53.4427,53.2362,53.4427,75456.0
2024-06-24 13:30:00,54.36,54.42,54.17,54.18,184188.0,53.4328,53.4918,53.2461,53.2559,184188.0
2024-06-24 13:40:00,54.17,54.23,54.13,54.18,32581.0,53.2461,53.305,53.2068,53.2559,32581.0
2024-06-24 13:50:00,54.18,54.18,54.11,54.12,29308.0,53.2559,53.2559,53.1871,53.1969,29308.0
2024-06-24 14:00:00,54.11,54.2,54.11,54.18,39262.0,53.1871,53.2756,53.1871,53.2559,39262.0
2024-06-24 14:10:00,54.17,54.23,54.15,54.23,49838.0,53.2461,53.305,53.2264,53.305,49838.0
2024-06-24 14:20:00,54.23,54.37,54.23,54.36,42843.0,53.305,53.4427,53.305,53.4328,42843.0
2024-06-24 14:30:00,54.36,54.39,54.28,54.33,56056.0,53.4328,53.4623,53.3542,53.4033,56056.0
2024-06-24 14:40:00,54.33,54.38,54.32,54.37,43699.0,53.4033,53.4525,53.3935,53.4427,43699.0
2024-06-24 14:50:00,54.37,54.5,54.35,54.36,60384.0,53.4427,53.5704,53.423,53.4328,60384.0
2024-06-24 15:00:00,54.36,54.39,54.31,54.35,40434.0,53.4328,53.4623,53.3837,53.423,40434.0
2024-06-24 15:10:00,54.34,54.35,54.26,54.31,68601.0,53.4132,53.423,53.3345,53.3837,68601.0
2024-06-24 15:20:00,54.3,54.33,54.29,54.33,64018.0,53.3739,53.4033,53.364,53.4033,64018.0
2024-06-24 15:30:00,54.32,54.37,54.32,54.34,75806.0,53.3935,53.4427,53.3935,53.4132,75806.0
2024-06-24 15:40:00,54.35,54.35,54.25,54.25,93629.0,53.423,53.423,53.3247,53.3247,93629.0
2024-06-24 15:50:00,54.26,54.26,53.99,54.01,516608.0,53.3345,53.3345,53.0691,53.0888,516608.0
2024-06-25 09:30:00,53.89,54.84,53.81,54.8,146455.0,52.9708,53.9046,52.8922,53.8653,146455.0
2024-06-25 09:40:00,54.82,55.27,54.78,55.15,198208.0,53.885,54.3273,53.8457,54.2094,198208.0
2024-06-25 09:50:00,55.15,55.35,54.89,54.91,181094.0,54.2094,54.4059,53.9538,53.9734,181094.0
2024-06-25 10:00:00,54.91,54.98,54.69,54.86,143694.0,53.9734,54.0423,53.7572,53.9243,143694.0
2024-06-25 10:10:00,54.88,54.97,54.79,54.93,111763.0,53.944,54.0324,53.8555,53.9931,111763.0
2024-06-25 10:20:00,54.93,55.08,54.9,54.91,108955.0,53.9931,54.1406,53.9636,53.9734,108955.0
2024-06-25 10:30:00,54.93,54.93,54.52,54.62,62742.0,53.9931,53.9931,53.5901,53.6884,62742.0
2024-06-25 10:40:00,54.62,54.69,54.56,54.67,56372.0,53.6884,53.7572,53.6294,53.7375,56372.0
2024-06-25 10:50:00,54.66,54.67,54.53,54.58,53251.0,53.7277,53.7375,53.5999,53.6491,53251.0
2024-06-25 11:00:00,54.59,54.65,54.43,54.46,40746.0,53.6589,53.7179,53.5016,53.5311,40746.0
2024-06-25 11:10:00,54.45,54.57,54.42,54.46,70919.0,53.5213,53.6392,53.4918,53.5311,70919.0
2024-06-25 11:20:00,54.47,54.49,54.39,54.48,39369.0,53.541,53.5606,53.4623,53.5508,39369.0
2024-06-25 11:30:00,54.48,54.57,54.45,54.53,36858.0,53.5508,53.6392,53.5213,53.5999,36858.0
2024-06-25 11:40:00,54.53,54.56,54.5,54.54,53001.0,53.5999,53.6294,53.5704,53.6098,53001.0
2024-06-25 11:50:00,54.54,54.57,54.41,54.51,69238.0,53.6098,53.6392,53.482,53.5803,69238.0
2024-06-25 12:00:00,54.51,54.52,54.39,54.48,43813.0,53.5803,53.5901,53.4623,53.5508,43813.0
2024-06-25 12:10:00,54.48,54.48,54.37,54.41,28766.0,53.5508,53.5508,53.4427,53.482,28766.0
2024-06-25 12:20:00,54.41,54.48,54.4,54.42,29286.0,53.482,53.5508,53.4721,53.4918,29286.0
2024-06-25 12:30:00,54.43,54.43,54.34,54.35,36248.0,53.5016,53.5016,53.4132,53.423,36248.0
2024-06-25 12:40:00,54.35,54.39,54.28,54.34,54872.0,53.423,53.4623,53.3542,53.4132,54872.0
2024-06-25 12:50:00,54.33,54.34,54.21,54.24,30184.0,53.4033,53.4132,53.2854,53.3149,30184.0
2024-06-25 13:00:00,54.23,54.24,54.06,54.08,37553.0,53.305,53.3149,53.1379,53.1576,37553.0
2024-06-25 13:10:00,54.08,54.13,54.04,54.05,31380.0,53.1576,53.2068,53.1183,53.1281,31380.0
2024-06-25 13:20:00,54.05,54.1,54.01,54.09,27905.0,53.1281,53.1773,53.0888,53.1674,27905.0
2024-06-25 13:30:00,54.1,54.1,53.99,54.0,22646.0,53.1773,53.1773,53.0691,53.079,22646.0
2024-06-25 13:40:00,54.0,54.1,54.0,54.04,24644.0,53.079,53.1773,53.079,53.1183,24644.0
2024-06-25 13:50:00,54.04,54.1,54.02,54.09,39290.0,53.1183,53.1773,53.0986,53.1674,39290.0
2024-06-25 14:00:00,54.09,54.2,54.09,54.17,37879.0,53.1674,53.2756,53.1674,53.2461,37879.0
2024-06-25 14:10:00,54.17,54.21,54.14,54.16,49908.0,53.2461,53.2854,53.2166,53.2362,49908.0
2024-06-25 14:20:00,54.16,54.23,54.15,54.23,32439.0,53.2362,53.305,53.2264,53.305,32439.0
2024-06-25 14:30:00,54.23,54.25,54.15,54.16,39611.0,53.305,53.3247,53.2264,53.2362,39611.0
2024-06-25 14:40:00,54.16,54.22,54.12,54.16,44847.0,53.2362,53.2952,53.1969,53.2362,44847.0
2024-06-25 14:50:00,54.16,54.16,54.03,54.03,67970.0,53.2362,53.2362,53.1085,53.1085,67970.0
2024-06-25 15:00:00,54.03,54.09,53.96,54.05,59014.0,53.1085,53.1674,53.0397,53.1281,59014.0
2024-06-25 15:10:00,54.05,54.09,54.0,54.04,35807.0,53.1281,53.1674,53.079,53.1183,35807.0
2024-06-25 15:20:00,54.04,54.09,54.02,54.06,47300.0,53.1183,53.1674,53.0986,53.1379,47300.0
2024-06-25 15:30:00,54.07,54.13,54.05,54.12,57787.0,53.1478,53.2068,53.1281,53.1969,57787.0
2024-06-25 15:40:00,54.12,54.13,54.02,54.04,67649.0,53.1969,53.2068,53.0986,53.1183,67649.0
2024-06-25 15:50:00,54.03,54.06,53.93,53.95,302314.0,53.1085,53.1379,53.0102,53.0298,302314.0
2024-06-26 09:30:00,53.54,53.81,53.32,53.71,152645.0,52.6268,52.8922,52.4106,52.7939,152645.0
2024-06-26 09:40:00,53.71,53.91,53.71,53.9,43358.0,52.7939,52.9905,52.7939,52.9807,43358.0
2024-06-26 09:50:00,53.88,54.01,53.86,53.91,42196.0,52.961,53.0888,52.9414,52.9905,42196.0
2024-06-26 10:00:00,53.91,54.0,53.82,53.82,45127.0,52.9905,53.079,52.902,52.902,45127.0
2024-06-26 10:10:00,53.83,54.11,53.78,54.03,36084.0,52.9119,53.1871,52.8627,53.1085,36084.0
2024-06-26 10:20:00,54.04,54.08,53.95,54.03,25823.0,53.1183,53.1576,53.0298,53.1085,25823.0
2024-06-26 10:30:00,54.02,54.1,53.96,54.04,35715.0,53.0986,53.1773,53.0397,53.1183,35715.0
2024-06-26 10:40:00,54.04,54.21,54.03,54.15,33664.0,53.1183,53.2854,53.1085,53.2264,33664.0
2024-06-26 10:50:00,54.15,54.24,54.15,54.21,34820.0,53.2264,53.3149,53.2264,53.2854,34820.0
2024-06-26 11:00:00,54.21,54.27,54.15,54.16,39243.0,53.2854,53.3444,53.2264,53.2362,39243.0
2024-06-26 11:10:00,54.16,54.18,54.06,54.1,40500.0,53.2362,53.2559,53.1379,53.1773,40500.0
2024-06-26 11:20:00,54.11,54.13,54.03,54.05,25556.0,53.1871,53.2068,53.1085,53.1281,25556.0
2024-06-26 11:30:00,54.05,54.14,54.03,54.07,30227.0,53.1281,53.2166,53.1085,53.1478,30227.0
2024-06-26 11:40:00,54.07,54.09,54.01,54.07,20157.0,53.1478,53.1674,53.0888,53.1478,20157.0
2024-06-26 11:50:00,54.08,54.12,54.0,54.05,45541.0,53.1576,53.1969,53.079,53.1281,45541.0
2024-06-26 12:00:00,54.05,54.08,53.99,54.05,19142.0,53.1281,53.1576,53.0691,53.1281,19142.0
2024-06-26 12:10:00,54.05,54.05,53.96,53.98,21491.0,53.1281,53.1281,53.0397,53.0593,21491.0
2024-06-26 12:20:00,53.97,53.98,53.92,53.97,15935.0,53.0495,53.0593,53.0003,53.0495,15935.0
2024-06-26 12:30:00,53.97,53.97,53.91,53.94,15601.0,53.0495,53.0495,52.9905,53.02,15601.0
2024-06-26 12:40:00,53.94,54.02,53.92,53.98,21568.0,53.02,53.0986,53.0003,53.0593,21568.0
2024-06-26 12:50:00,53.97,54.0,53.95,53.96,19049.0,53.0495,53.079,53.0298,53.0397,19049.0
2024-06-26 13:00:00,53.96,53.99,53.92,53.97,39339.0,53.0397,53.0691,53.0003,53.0495,39339.0
2024-06-26 13:10:00,53.96,54.02,53.76,53.77,57336.0,53.0397,53.0986,52.8431,52.8529,57336.0
2024-06-26 13:20:00,53.75,53.75,53.51,53.53,46442.0,52.8332,52.8332,52.5973,52.617,46442.0
2024-06-26 13:30:00,53.53,53.58,53.44,53.46,44764.0,52.617,52.6661,52.5285,52.5482,44764.0
2024-06-26 13:40:00,53.46,53.46,53.36,53.4,34338.0,52.5482,52.5482,52.4499,52.4892,34338.0
2024-06-26 13:50:00,53.4,53.44,53.36,53.4,41555.0,52.4892,52.5285,52.4499,52.4892,41555.0
2024-06-26 14:00:00,53.39,53.46,53.33,53.45,53052.0,52.4794,52.5482,52.4204,52.5384,53052.0
2024-06-26 14:10:00,53.45,53.54,53.45,53.54,30003.0,52.5384,52.6268,52.5384,52.6268,30003.0
2024-06-26 14:20:00,53.54,53.58,53.51,53.56,40372.0,52.6268,52.6661,52.5973,52.6465,40372.0
2024-06-26 14:30:00,53.57,53.63,53.54,53.62,29915.0,52.6563,52.7153,52.6268,52.7055,29915.0
2024-06-26 14:40:00,53.63,53.69,53.6,53.69,42189.0,52.7153,52.7743,52.6858,52.7743,42189.0
2024-06-26 14:50:00,53.7,53.72,53.62,53.72,39616.0,52.7841,52.8037,52.7055,52.8037,39616.0
2024-06-26 15:00:00,53.72,53.72,53.57,53.67,60920.0,52.8037,52.8037,52.6563,52.7546,60920.0
2024-06-26 15:10:00,53.68,53.69,53.64,53.66,37535.0,52.7644,52.7743,52.7251,52.7448,37535.0
2024-06-26 15:20:00,53.65,53.76,53.6,53.75,115054.0,52.7349,52.8431,52.6858,52.8332,115054.0
2024-06-26 15:30:00,53.75,53.8,53.72,53.76,77050.0,52.8332,52.8824,52.8037,52.8431,77050.0
2024-06-26 15:40:00,53.77,53.81,53.7,53.79,117199.0,52.8529,52.8922,52.7841,52.8726,117199.0
2024-06-26 15:50:00,53.79,53.86,53.67,53.68,291050.0,52.8726,52.9414,52.7546,52.7644,291050.0
2024-06-27 09:30:00,53.65,53.67,53.2,53.23,64163.0,52.7349,52.7546,52.2926,52.3221,64163.0
2024-06-27 09:40:00,53.23,53.23,52.99,53.04,78467.0,52.3221,52.3221,52.0862,52.1353,78467.0
2024-06-27 09:50:00,53.04,53.04,52.85,52.95,74821.0,52.1353,52.1353,51.9486,52.0469,74821.0
2024-06-27 10:00:00,52.94,53.24,52.91,53.18,90731.0,52.0371,52.3319,52.0076,52.273,90731.0
2024-06-27 10:10:00,53.19,53.29,53.08,53.27,67820.0,52.2828,52.3811,52.1747,52.3614,67820.0
2024-06-27 10:20:00,53.26,53.29,53.13,53.2,41813.0,52.3516,52.3811,52.2238,52.2926,41813.0
2024-06-27 10:30:00,53.2,53.21,53.1,53.11,31743.0,52.2926,52.3024,52.1943,52.2042,31743.0
2024-06-27 10:40:00,53.11,53.21,53.03,53.16,84772.0,52.2042,52.3024,52.1255,52.2533,84772.0
2024-06-27 10:50:00,53.16,53.18,52.99,53.07,62770.0,52.2533,52.273,52.0862,52.1648,62770.0
2024-06-27 11:00:00,53.07,53.09,52.94,52.99,64477.0,52.1648,52.1845,52.0371,52.0862,64477.0
2024-06-27 11:10:00,52.98,53.17,52.97,53.17,36695.0,52.0764,52.2631,52.0665,52.2631,36695.0
2024-06-27 11:20:00,53.16,53.28,53.12,53.24,179192.0,52.2533,52.3713,52.214,52.3319,179192.0
2024-06-27 11:30:00,53.24,53.25,53.1,53.17,66972.0,52.3319,52.3418,52.1943,52.2631,66972.0
2024-06-27 11:40:00,53.16,53.28,53.16,53.22,50613.0,52.2533,52.3713,52.2533,52.3123,50613.0
2024-06-27 11:50:00,53.22,53.22,52.98,53.04,79982.0,52.3123,52.3123,52.0764,52.1353,79982.0
2024-06-27 12:00:00,53.05,53.12,53.05,53.12,62885.0,52.1452,52.214,52.1452,52.214,62885.0
2024-06-27 12:10:00,53.11,53.21,53.08,53.2,31647.0,52.2042,52.3024,52.1747,52.2926,31647.0
2024-06-27 12:20:00,53.2,53.24,53.14,53.14,31102.0,52.2926,52.3319,52.2336,52.2336,31102.0
2024-06-27 12:30:00,53.15,53.27,53.14,53.23,28836.0,52.2435,52.3614,52.2336,52.3221,28836.0
2024-06-27 12:40:00,53.23,53.66,53.2,53.36,247331.0,52.3221,52.7448,52.2926,52.4499,247331.0
2024-06-27 12:50:00,53.36,53.36,53.14,53.23,52928.0,52.4499,52.4499,52.2336,52.3221,52928.0
2024-06-27 13:00:00,53.23,53.31,53.22,53.29,24288.0,52.3221,52.4007,52.3123,52.3811,24288.0
2024-06-27 13:10:00,53.29,53.39,53.28,53.29,25561.0,52.3811,52.4794,52.3713,52.3811,25561.0
2024-06-27 13:20:00,53.3,53.31,53.26,53.27,26030.0,52.3909,52.4007,52.3516,52.3614,26030.0
2024-06-27 13:30:00,53.26,53.26,53.12,53.12,27064.0,52.3516,52.3516,52.214,52.214,27064.0
2024-06-27 13:40:00,53.13,53.27,53.12,53.14,45114.0,52.2238,52.3614,52.214,52.2336,45114.0
2024-06-27 13:50:00,53.14,53.15,53.1,53.11,46616.0,52.2336,52.2435,52.1943,52.2042,46616.0
2024-06-27 14:00:00,53.12,53.12,53.02,53.05,35433.0,52.214,52.214,52.1157,52.1452,35433.0
2024-06-27 14:10:00,53.05,53.13,53.04,53.13,27311.0,52.1452,52.2238,52.1353,52.2238,27311.0
2024-06-27 14:20:00,53.13,53.15,53.02,53.04,59902.0,52.2238,52.2435,52.1157,52.1353,59902.0
2024-06-27 14:30:00,53.03,53.07,53.02,53.04,21717.0,52.1255,52.1648,52.1157,52.1353,21717.0
2024-06-27 14:40:00,53.05,53.12,53.04,53.12,42941.0,52.1452,52.214,52.1353,52.214,42941.0
2024-06-27 14:50:00,53.12,53.12,53.06,53.11,38943.0,52.214,52.214,52.155,52.2042,38943.0
2024-06-27 15:00:00,53.11,53.15,53.08,53.12,50850.0,52.2042,52.2435,52.1747,52.214,50850.0
2024-06-27 15:10:00,53.12,53.22,53.08,53.09,117863.0,52.214,52.3123,52.1747,52.1845,117863.0
2024-06-27 15:20:00,53.09,53.15,53.08,53.14,38219.0,52.1845,52.2435,52.1747,52.2336,38219.0
2024-06-27 15:30:00,53.13,53.22,53.12,53.19,126189.0,52.2238,52.3123,52.214,52.2828,126189.0
2024-06-27 15:40:00,53.19,53.21,53.06,53.07,84067.0,52.2828,52.3024,52.155,52.1648,84067.0
2024-06-27 15:50:00,53.06,53.09,52.99,53.05,391278.0,52.155,52.1845,52.0862,52.1452,391278.0
2024-06-28 09:30:00,53.08,53.1,52.67,53.06,89547.0,52.1747,52.1943,51.7717,52.155,89547.0
2024-06-28 09:40:00,53.05,53.16,52.97,53.11,64559.0,52.1452,52.2533,52.0665,52.2042,64559.0
2024-06-28 09:50:00,53.12,53.22,53.1,53.13,38249.0,52.214,52.3123,52.1943,52.2238,38249.0
2024-06-28 10:00:00,53.15,53.29,53.08,53.26,85385.0,52.2435,52.3811,52.1747,52.3516,85385.0
2024-06-28 10:10:00,53.26,53.29,53.19,53.25,73314.0,52.3516,52.3811,52.2828,52.3418,73314.0
2024-06-28 10:20:00,53.25,53.41,53.25,53.35,43754.0,52.3418,52.499,52.3418,52.4401,43754.0
2024-06-28 10:30:00,53.36,53.54,53.35,53.49,40927.0,52.4499,52.6268,52.4401,52.5777,40927.0
2024-06-28 10:40:00,53.5,53.61,53.48,53.58,36244.0,52.5875,52.6956,52.5678,52.6661,36244.0
2024-06-28 10:50:00,53.59,53.63,53.49,53.56,39782.0,52.676,52.7153,52.5777,52.6465,39782.0
2024-06-28 11:00:00,53.55,53.62,53.52,53.55,60422.0,52.6366,52.7055,52.6072,52.6366,60422.0
2024-06-28 11:10:00,53.55,53.63,53.51,53.62,96173.0,52.6366,52.7153,52.5973,52.7055,96173.0
2024-06-28 11:20:00,53.62,53.74,53.6,53.68,57466.0,52.7055,52.8234,52.6858,52.7644,57466.0
2024-06-28 11:30:00,53.67,53.8,53.61,53.79,85071.0,52.7546,52.8824,52.6956,52.8726,85071.0
2024-06-28 11:40:00,53.8,53.8,53.62,53.66,38739.0,52.8824,52.8824,52.7055,52.7448,38739.0
2024-06-28 11:50:00,53.66,53.74,53.66,53.72,38019.0,52.7448,52.8234,52.7448,52.8037,38019.0
2024-06-28 12:00:00,53.72,53.73,53.64,53.7,40744.0,52.8037,52.8136,52.7251,52.7841,40744.0
2024-06-28 12:10:00,53.7,53.75,53.66,53.74,52662.0,52.7841,52.8332,52.7448,52.8234,52662.0
2024-06-28 12:20:00,53.73,53.83,53.71,53.82,51125.0,52.8136,52.9119,52.7939,52.902,51125.0
2024-06-28 12:30:00,53.83,53.85,53.8,53.83,60015.0,52.9119,52.9315,52.8824,52.9119,60015.0
2024-06-28 12:40:00,53.82,53.9,53.79,53.89,59243.0,52.902,52.9807,52.8726,52.9708,59243.0
2024-06-28 12:50:00,53.89,53.93,53.86,53.93,52642.0,52.9708,53.0102,52.9414,53.0102,52642.0
2024-06-28 13:00:00,53.93,53.93,53.83,53.91,49839.0,53.0102,53.0102,52.9119,52.9905,49839.0
2024-06-28 13:10:00,53.91,53.95,53.88,53.9,39108.0,52.9905,53.0298,52.961,52.9807,39108.0
2024-06-28 13:20:00,53.91,53.91,53.73,53.74,42162.0,52.9905,52.9905,52.8136,52.8234,42162.0
2024-06-28 13:30:00,53.74,53.76,53.61,53.64,133597.0,52.8234,52.8431,52.6956,52.7251,133597.0
2024-06-28 13:40:00,53.63,53.66,53.56,53.59,41297.0,52.7153,52.7448,52.6465,52.676,41297.0
2024-06-28 13:50:00,53.59,53.6,53.46,53.46,30137.0,52.676,52.6858,52.5482,52.5482,30137.0
2024-06-28 14:00:00,53.46,53.59,53.4,53.57,50130.0,52.5482,52.676,52.4892,52.6563,50130.0
2024-06-28 14:10:00,53.56,53.64,53.56,53.57,39630.0,52.6465,52.7251,52.6465,52.6563,39630.0
2024-06-28 14:20:00,53.57,53.6,53.52,53.57,45510.0,52.6563,52.6858,52.6072,52.6563,45510.0
2024-06-28 14:30:00,53.56,53.69,53.54,53.64,64206.0,52.6465,52.7743,52.6268,52.7251,64206.0
2024-06-28 14:40:00,53.65,53.67,53.56,53.58,39854.0,52.7349,52.7546,52.6465,52.6661,39854.0
2024-06-28 14:50:00,53.57,53.62,53.57,53.6,39036.0,52.6563,52.7055,52.6563,52.6858,39036.0
2024-06-28 15:00:00,53.59,53.6,53.54,53.55,42681.0,52.676,52.6858,52.6268,52.6366,42681.0
2024-06-28 15:10:00,53.55,53.58,53.52,53.57,44622.0,52.6366,52.6661,52.6072,52.6563,44622.0
2024-06-28 15:20:00,53.57,53.61,53.53,53.59,54928.0,52.6563,52.6956,52.617,52.676,54928.0
2024-06-28 15:30:00,53.59,53.72,53.55,53.63,106162.0,52.676,52.8037,52.6366,52.7153,106162.0
2024-06-28 15:40:00,53.63,53.75,53.62,53.72,116852.0,52.7153,52.8332,52.7055,52.8037,116852.0
2024-06-28 15:50:00,53.72,53.89,53.66,53.71,723078.0,52.8037,52.9708,52.7448,52.7939,723078.0
2024-07-01 09:30:00,53.85,53.91,53.01,53.02,140052.0,52.9315,52.9905,52.1059,52.1157,140052.0
2024-07-01 09:40:00,53.03,53.04,52.51,52.83,172328.0,52.1255,52.1353,51.6144,51.9289,172328.0
2024-07-01 09:50:00,52.82,52.85,52.67,52.75,46764.0,51.9191,51.9486,51.7717,51.8503,46764.0
2024-07-01 10:00:00,52.8,52.86,52.57,52.61,63797.0,51.8994,51.9584,51.6734,51.7127,63797.0
2024-07-01 10:10:00,52.61,52.61,52.34,52.55,57926.0,51.7127,51.7127,51.4473,51.6537,57926.0
2024-07-01 10:20:00,52.55,52.63,52.44,52.56,54167.0,51.6537,51.7323,51.5456,51.6635,54167.0
2024-07-01 10:30:00,52.55,52.55,52.37,52.39,68365.0,51.6537,51.6537,51.4768,51.4964,68365.0
2024-07-01 10:40:00,52.39,52.47,52.32,52.35,38078.0,51.4964,51.5751,51.4276,51.4571,38078.0
2024-07-01 10:50:00,52.35,52.5,52.34,52.5,40039.0,51.4571,51.6046,51.4473,51.6046,40039.0
2024-07-01 11:00:00,52.5,52.57,52.46,52.5,41479.0,51.6046,51.6734,51.5652,51.6046,41479.0
2024-07-01 11:10:00,52.49,52.5,52.4,52.48,59536.0,51.5947,51.6046,51.5063,51.5849,59536.0
2024-07-01 11:20:00,52.48,52.48,52.28,52.46,49112.0,51.5849,51.5849,51.3883,51.5652,49112.0
2024-07-01 11:30:00,52.46,52.6,52.44,52.6,43646.0,51.5652,51.7028,51.5456,51.7028,43646.0
2024-07-01 11:40:00,52.6,52.66,52.5,52.66,36733.0,51.7028,51.7618,51.6046,51.7618,36733.0
2024-07-01 11:50:00,52.66,52.71,52.59,52.7,43097.0,51.7618,51.811,51.693,51.8011,43097.0
2024-07-01 12:00:00,52.7,52.7,52.57,52.65,26838.0,51.8011,51.8011,51.6734,51.752,26838.0
2024-07-01 12:10:00,52.65,52.74,52.62,52.73,48461.0,51.752,51.8405,51.7225,51.8306,48461.0
2024-07-01 12:20:00,52.73,52.79,52.72,52.74,56867.0,51.8306,51.8896,51.8208,51.8405,56867.0
2024-07-01 12:30:00,52.75,52.75,52.62,52.69,33253.0,51.8503,51.8503,51.7225,51.7913,33253.0
2024-07-01 12:40:00,52.69,52.73,52.55,52.6,44452.0,51.7913,51.8306,51.6537,51.7028,44452.0
2024-07-01 12:50:00,52.6,52.71,52.56,52.71,89360.0,51.7028,51.811,51.6635,51.811,89360.0
2024-07-01 13:00:00,52.71,52.85,52.7,52.82,82999.0,51.811,51.9486,51.8011,51.9191,82999.0
2024-07-01 13:10:00,52.82,52.83,52.74,52.83,37109.0,51.9191,51.9289,51.8405,51.9289,37109.0
2024-07-01 13:20:00,52.83,52.91,52.81,52.86,33281.0,51.9289,52.0076,51.9093,51.9584,33281.0
2024-07-01 13:30:00,52.87,52.97,52.77,52.8,40426.0,51.9682,52.0665,51.8699,51.8994,40426.0
2024-07-01 13:40:00,52.8,52.89,52.8,52.89,50854.0,51.8994,51.9879,51.8994,51.9879,50854.0
2024-07-01 13:50:00,52.89,52.9,52.82,52.84,33958.0,51.9879,51.9977,51.9191,51.9388,33958.0
2024-07-01 14:00:00,52.83,52.83,52.7,52.73,50501.0,51.9289,51.9289,51.8011,51.8306,50501.0
2024-07-01 14:10:00,52.73,52.77,52.64,52.75,38190.0,51.8306,51.8699,51.7422,51.8503,38190.0
2024-07-01 14:20:00,52.75,52.84,52.74,52.84,66266.0,51.8503,51.9388,51.8405,51.9388,66266.0
2024-07-01 14:30:00,52.83,52.91,52.81,52.89,46330.0,51.9289,52.0076,51.9093,51.9879,46330.0
2024-07-01 14:40:00,52.88,52.88,52.68,52.74,115099.0,51.9781,51.9781,51.7815,51.8405,115099.0
2024-07-01 14:50:00,52.75,52.86,52.71,52.84,104002.0,51.8503,51.9584,51.811,51.9388,104002.0
2024-07-01 15:00:00,52.84,52.86,52.73,52.8,92799.0,51.9388,51.9584,51.8306,51.8994,92799.0
2024-07-01 15:10:00,52.79,52.8,52.63,52.66,76723.0,51.8896,51.8994,51.7323,51.7618,76723.0
2024-07-01 15:20:00,52.65,52.68,52.43,52.48,71711.0,51.752,51.7815,51.5357,51.5849,71711.0
2024-07-01 15:30:00,52.48,52.49,52.42,52.47,59409.0,51.5849,51.5947,51.5259,51.5751,59409.0
2024-07-01 15:40:00,52.47,52.54,52.42,52.47,94283.0,51.5751,51.6439,51.5259,51.5751,94283.0
2024-07-01 15:50:00,52.48,52.74,52.47,52.68,453605.0,51.5849,51.8405,51.5751,51.7815,453605.0
2024-07-02 09:30:00,52.57,52.76,52.46,52.51,76187.0,51.6734,51.8601,51.5652,51.6144,76187.0
2024-07-02 09:40:00,52.49,52.53,52.23,52.33,53271.0,51.5947,51.634,51.3392,51.4375,53271.0
2024-07-02 09:50:00,52.35,52.35,52.16,52.23,55790.0,51.4571,51.4571,51.2704,51.3392,55790.0
2024-07-02 10:00:00,52.23,52.32,52.11,52.2,74374.0,51.3392,51.4276,51.2212,51.3097,74374.0
2024-07-02 10:10:00,52.19,52.2,52.09,52.15,53545.0,51.2998,51.3097,51.2015,51.2605,53545.0
2024-07-02 10:20:00,52.14,52.15,52.02,52.1,42428.0,51.2507,51.2605,51.1327,51.2114,42428.0
2024-07-02 10:30:00,52.11,52.27,52.07,52.21,56495.0,51.2212,51.3785,51.1819,51.3195,56495.0
2024-07-02 10:40:00,52.23,52.24,52.14,52.23,39447.0,51.3392,51.349,51.2507,51.3392,39447.0
2024-07-02 10:50:00,52.23,52.61,52.23,52.57,81207.0,51.3392,51.7127,51.3392,51.6734,81207.0
2024-07-02 11:00:00,52.59,52.9,52.56,52.86,73595.0,51.693,51.9977,51.6635,51.9584,73595.0
2024-07-02 11:10:00,52.87,52.89,52.72,52.72,54608.0,51.9682,51.9879,51.8208,51.8208,54608.0
2024-07-02 11:20:00,52.73,52.95,52.68,52.91,100700.0,51.8306,52.0469,51.7815,52.0076,100700.0
2024-07-02 11:30:00,52.91,53.03,52.9,53.02,96859.0,52.0076,52.1255,51.9977,52.1157,96859.0
2024-07-02 11:40:00,53.02,53.09,52.89,52.89,53040.0,52.1157,52.1845,51.9879,51.9879,53040.0
2024-07-02 11:50:00,52.89,52.9,52.78,52.82,39188.0,51.9879,51.9977,51.8798,51.9191,39188.0
2024-07-02 12:00:00,52.83,52.84,52.76,52.77,31900.0,51.9289,51.9388,51.8601,51.8699,31900.0
2024-07-02 12:10:00,52.77,52.82,52.7,52.71,34278.0,51.8699,51.9191,51.8011,51.811,34278.0
2024-07-02 12:20:00,52.7,52.79,52.7,52.78,35469.0,51.8011,51.8896,51.8011,51.8798,35469.0
2024-07-02 12:30:00,52.79,52.88,52.77,52.85,47119.0,51.8896,51.9781,51.8699,51.9486,47119.0
2024-07-02 12:40:00,52.85,52.95,52.84,52.93,49213.0,51.9486,52.0469,51.9388,52.0272,49213.0
2024-07-02 12:50:00,52.94,53.01,52.91,52.98,47065.0,52.0371,52.1059,52.0076,52.0764,47065.0
2024-07-02 13:00:00,52.98,53.02,52.86,53.02,54023.0,52.0764,52.1157,51.9584,52.1157,54023.0
2024-07-02 13:10:00,53.02,53.06,52.98,53.03,40233.0,52.1157,52.155,52.0764,52.1255,40233.0
2024-07-02 13:20:00,53.03,53.07,52.98,53.05,52151.0,52.1255,52.1648,52.0764,52.1452,52151.0
2024-07-02 13:30:00,53.06,53.13,53.02,53.13,41510.0,52.155,52.2238,52.1157,52.2238,41510.0
2024-07-02 13:40:00,53.12,53.12,52.99,53.03,38754.0,52.214,52.214,52.0862,52.1255,38754.0
2024-07-02 13:50:00,53.03,53.12,53.02,53.1,53654.0,52.1255,52.214,52.1157,52.1943,53654.0
2024-07-02 14:00:00,53.1,53.11,52.94,53.01,44305.0,52.1943,52.2042,52.0371,52.1059,44305.0
2024-07-02 14:10:00,53.02,53.1,52.98,53.0,41067.0,52.1157,52.1943,52.0764,52.096,41067.0
2024-07-02 14:20:00,53.0,53.06,52.98,53.03,43057.0,52.096,52.155,52.0764,52.1255,43057.0
2024-07-02 14:30:00,53.04,53.3,53.03,53.16,150142.0,52.1353,52.3909,52.1255,52.2533,150142.0
2024-07-02 14:40:00,53.16,53.28,53.15,53.2,64097.0,52.2533,52.3713,52.2435,52.2926,64097.0
2024-07-02 14:50:00,53.2,53.26,53.19,53.23,45411.0,52.2926,52.3516,52.2828,52.3221,45411.0
2024-07-02 15:00:00,53.23,53.24,53.19,53.23,48979.0,52.3221,52.3319,52.2828,52.3221,48979.0
2024-07-02 15:10:00,53.23,53.25,53.19,53.25,46791.0,52.3221,52.3418,52.2828,52.3418,46791.0
2024-07-02 15:20:00,53.25,53.25,53.19,53.22,68000.0,52.3418,52.3418,52.2828,52.3123,68000.0
2024-07-02 15:30:00,53.21,53.25,53.2,53.23,75144.0,52.3024,52.3418,52.2926,52.3221,75144.0
2024-07-02 15:40:00,53.24,53.39,53.21,53.39,140465.0,52.3319,52.4794,52.3024,52.4794,140465.0
2024-07-02 15:50:00,53.39,53.4,53.1,53.26,380863.0,52.4794,52.4892,52.1943,52.3516,380863.0
2024-07-03 09:30:00,53.41,53.6,52.89,53.06,75973.0,52.499,52.6858,51.9879,52.155,75973.0
2024-07-03 09:40:00,53.07,53.08,52.7,52.94,61599.0,52.1648,52.1747,51.8011,52.0371,61599.0
2024-07-03 09:50:00,52.93,52.94,52.65,52.71,44921.0,52.0272,52.0371,51.752,51.811,44921.0
2024-07-03 10:00:00,52.73,52.81,52.45,52.47,65095.0,51.8306,51.9093,51.5554,51.5751,65095.0
2024-07-03 10:10:00,52.47,52.69,52.46,52.48,64842.0,51.5751,51.7913,51.5652,51.5849,64842.0
2024-07-03 10:20:00,52.48,52.53,52.35,52.4,82752.0,51.5849,51.634,51.4571,51.5063,82752.0
2024-07-03 10:30:00,52.4,52.69,52.38,52.59,95614.0,51.5063,51.7913,51.4866,51.693,95614.0
2024-07-03 10:40:00,52.58,52.58,52.47,52.55,109122.0,51.6832,51.6832,51.5751,51.6537,109122.0
2024-07-03 10:50:00,52.55,52.67,52.47,52.5,45287.0,51.6537,51.7717,51.5751,51.6046,45287.0
2024-07-03 11:00:00,52.49,52.61,52.42,52.58,51179.0,51.5947,51.7127,51.5259,51.6832,51179.0
2024-07-03 11:10:00,52.57,52.63,52.55,52.61,69550.0,51.6734,51.7323,51.6537,51.7127,69550.0
2024-07-03 11:20:00,52.61,52.62,52.53,52.57,87608.0,51.7127,51.7225,51.634,51.6734,87608.0
2024-07-03 11:30:00,52.57,52.63,52.45,52.48,80531.0,51.6734,51.7323,51.5554,51.5849,80531.0
2024-07-03 11:40:00,52.48,52.48,52.37,52.39,45645.0,51.5849,51.5849,51.4768,51.4964,45645.0
2024-07-03 11:50:00,52.4,52.4,52.3,52.33,80683.0,51.5063,51.5063,51.408,51.4375,80683.0
2024-07-03 12:00:00,52.33,52.36,52.23,52.33,58270.0,51.4375,51.4669,51.3392,51.4375,58270.0
2024-07-03 12:10:00,52.32,52.37,52.31,52.32,65565.0,51.4276,51.4768,51.4178,51.4276,65565.0
2024-07-03 12:20:00,52.31,52.43,52.3,52.39,70178.0,51.4178,51.5357,51.408,51.4964,70178.0
2024-07-03 12:30:00,52.39,52.49,52.38,52.43,76776.0,51.4964,51.5947,51.4866,51.5357,76776.0
2024-07-03 12:40:00,52.44,52.46,52.3,52.33,82125.0,51.5456,51.5652,51.408,51.4375,82125.0
2024-07-03 12:50:00,52.33,52.65,52.31,52.61,263534.0,51.4375,51.752,51.4178,51.7127,263534.0
2024-07-05 09:30:00,52.53,52.64,52.24,52.29,62229.0,51.634,51.7422,51.349,51.3981,62229.0
2024-07-05 09:40:00,52.32,52.49,52.14,52.16,34634.0,51.4276,51.5947,51.2507,51.2704,34634.0
2024-07-05 09:50:00,52.14,52.34,52.14,52.34,33422.0,51.2507,51.4473,51.2507,51.4473,33422.0
2024-07-05 10:00:00,52.34,52.46,52.31,52.43,46366.0,51.4473,51.5652,51.4178,51.5357,46366.0
2024-07-05 10:10:00,52.44,52.76,52.38,52.75,57838.0,51.5456,51.8601,51.4866,51.8503,57838.0
2024-07-05 10:20:00,52.75,52.76,52.52,52.6,51360.0,51.8503,51.8601,51.6242,51.7028,51360.0
2024-07-05 10:30:00,52.58,52.64,52.48,52.5,38864.0,51.6832,51.7422,51.5849,51.6046,38864.0
2024-07-05 10:40:00,52.47,52.57,52.47,52.53,37924.0,51.5751,51.6734,51.5751,51.634,37924.0
2024-07-05 10:50:00,52.51,52.61,52.49,52.55,25854.0,51.6144,51.7127,51.5947,51.6537,25854.0
2024-07-05 11:00:00,52.55,52.78,52.51,52.76,36347.0,51.6537,51.8798,51.6144,51.8601,36347.0
2024-07-05 11:10:00,52.76,52.83,52.74,52.8,27930.0,51.8601,51.9289,51.8405,51.8994,27930.0
2024-07-05 11:20:00,52.8,52.85,52.76,52.8,42179.0,51.8994,51.9486,51.8601,51.8994,42179.0
2024-07-05 11:30:00,52.8,52.82,52.76,52.78,23036.0,51.8994,51.9191,51.8601,51.8798,23036.0
2024-07-05 11:40:00,52.78,52.78,52.64,52.7,24913.0,51.8798,51.8798,51.7422,51.8011,24913.0
2024-07-05 11:50:00,52.7,52.77,52.66,52.77,31576.0,51.8011,51.8699,51.7618,51.8699,31576.0
2024-07-05 12:00:00,52.77,52.78,52.72,52.73,23575.0,51.8699,51.8798,51.8208,51.8306,23575.0
2024-07-05 12:10:00,52.73,52.79,52.72,52.77,19330.0,51.8306,51.8896,51.8208,51.8699,19330.0
2024-07-05 12:20:00,52.77,52.79,52.67,52.68,15301.0,51.8699,51.8896,51.7717,51.7815,15301.0
2024-07-05 12:30:00,52.68,52.81,52.67,52.8,24491.0,51.7815,51.9093,51.7717,51.8994,24491.0
2024-07-05 12:40:00,52.81,52.88,52.8,52.88,52164.0,51.9093,51.9781,51.8994,51.9781,52164.0
2024-07-05 12:50:00,52.88,52.9,52.79,52.84,29390.0,51.9781,51.9977,51.8896,51.9388,29390.0
2024-07-05 13:00:00,52.84,52.85,52.77,52.83,19569.0,51.9388,51.9486,51.8699,51.9289,19569.0
2024-07-05 13:10:00,52.82,52.82,52.72,52.75,29561.0,51.9191,51.9191,51.8208,51.8503,29561.0
2024-07-05 13:20:00,52.75,52.81,52.7,52.73,27961.0,51.8503,51.9093,51.8011,51.8306,27961.0
2024-07-05 13:30:00,52.73,52.75,52.67,52.68,22205.0,51.8306,51.8503,51.7717,51.7815,22205.0
2024-07-05 13:40:00,52.68,52.7,52.64,52.66,24944.0,51.7815,51.8011,51.7422,51.7618,24944.0
2024-07-05 13:50:00,52.65,52.75,52.65,52.74,25950.0,51.752,51.8503,51.752,51.8405,25950.0
2024-07-05 14:00:00,52.73,52.78,52.73,52.73,20260.0,51.8306,51.8798,51.8306,51.8306,20260.0
2024-07-05 14:10:00,52.74,52.8,52.73,52.77,19384.0,51.8405,51.8994,51.8306,51.8699,19384.0
2024-07-05 14:20:00,52.78,52.78,52.67,52.73,22972.0,51.8798,51.8798,51.7717,51.8306,22972.0
2024-07-05 14:30:00,52.73,52.75,52.71,52.72,21013.0,51.8306,51.8503,51.811,51.8208,21013.0
2024-07-05 14:40:00,52.72,52.73,52.65,52.66,33211.0,51.8208,51.8306,51.752,51.7618,33211.0
2024-07-05 14:50:00,52.65,52.77,52.64,52.76,32410.0,51.752,51.8699,51.7422,51.8601,32410.0
2024-07-05 15:00:00,52.77,52.77,52.73,52.75,19854.0,51.8699,51.8699,51.8306,51.8503,19854.0
2024-07-05 15:10:00,52.75,52.76,52.71,52.76,30975.0,51.8503,51.8601,51.811,51.8601,30975.0
2024-07-05 15:20:00,52.76,52.79,52.74,52.77,31641.0,51.8601,51.8896,51.8405,51.8699,31641.0
2024-07-05 15:30:00,52.77,52.8,52.75,52.79,41165.0,51.8699,51.8994,51.8503,51.8896,41165.0
2024-07-05 15:40:00,52.78,52.88,52.75,52.87,66786.0,51.8798,51.9781,51.8503,51.9682,66786.0
2024-07-05 15:50:00,52.88,52.95,52.84,52.85,266970.0,51.9781,52.0469,51.9388,51.9486,266970.0
2024-07-08 09:30:00,52.81,52.85,52.39,52.75,112064.0,51.9093,51.9486,51.4964,51.8503,112064.0
2024-07-08 09:40:00,52.75,52.78,52.64,52.64,28830.0,51.8503,51.8798,51.7422,51.7422,28830.0
2024-07-08 09:50:00,52.64,52.77,52.63,52.7,33185.0,51.7422,51.8699,51.7323,51.8011,33185.0
2024-07-08 10:00:00,52.69,52.72,52.55,52.58,59254.0,51.7913,51.8208,51.6537,51.6832,59254.0
2024-07-08 10:10:00,52.58,52.83,52.55,52.71,111932.0,51.6832,51.9289,51.6537,51.811,111932.0
2024-07-08 10:20:00,52.71,52.78,52.62,52.62,58393.0,51.811,51.8798,51.7225,51.7225,58393.0
2024-07-08 10:30:00,52.61,52.71,52.57,52.68,36538.0,51.7127,51.811,51.6734,51.7815,36538.0
2024-07-08 10:40:00,52.68,52.7,52.64,52.69,23541.0,51.7815,51.8011,51.7422,51.7913,23541.0
2024-07-08 10:50:00,52.7,52.75,52.68,52.74,36324.0,51.8011,51.8503,51.7815,51.8405,36324.0
2024-07-08 11:00:00,52.73,52.83,52.67,52.78,33683.0,51.8306,51.9289,51.7717,51.8798,33683.0
2024-07-08 11:10:00,52.79,52.83,52.74,52.75,37150.0,51.8896,51.9289,51.8405,51.8503,37150.0
2024-07-08 11:20:00,52.75,52.86,52.75,52.83,28877.0,51.8503,51.9584,51.8503,51.9289,28877.0
2024-07-08 11:30:00,52.83,52.92,52.81,52.86,41332.0,51.9289,52.0174,51.9093,51.9584,41332.0
2024-07-08 11:40:00,52.85,52.87,52.83,52.87,26622.0,51.9486,51.9682,51.9289,51.9682,26622.0
2024-07-08 11:50:00,52.87,52.87,52.77,52.78,28686.0,51.9682,51.9682,51.8699,51.8798,28686.0
2024-07-08 12:00:00,52.78,52.78,52.61,52.61,27313.0,51.8798,51.8798,51.7127,51.7127,27313.0
2024-07-08 12:10:00,52.61,52.7,52.61,52.67,17203.0,51.7127,51.8011,51.7127,51.7717,17203.0
2024-07-08 12:20:00,52.67,52.67,52.55,52.63,20373.0,51.7717,51.7717,51.6537,51.7323,20373.0
2024-07-08 12:30:00,52.63,52.63,52.56,52.6,17975.0,51.7323,51.7323,51.6635,51.7028,17975.0
2024-07-08 12:40:00,52.61,52.66,52.59,52.66,27021.0,51.7127,51.7618,51.693,51.7618,27021.0
2024-07-08 12:50:00,52.66,52.76,52.65,52.73,32669.0,51.7618,51.8601,51.752,51.8306,32669.0
2024-07-08 13:00:00,52.73,52.74,52.69,52.72,21390.0,51.8306,51.8405,51.7913,51.8208,21390.0
2024-07-08 13:10:00,52.72,52.78,52.71,52.73,27140.0,51.8208,51.8798,51.811,51.8306,27140.0
2024-07-08 13:20:00,52.73,52.74,52.69,52.73,12238.0,51.8306,51.8405,51.7913,51.8306,12238.0
2024-07-08 13:30:00,52.73,52.75,52.71,52.72,28290.0,51.8306,51.8503,51.811,51.8208,28290.0
2024-07-08 13:40:00,52.71,52.85,52.71,52.85,30400.0,51.811,51.9486,51.811,51.9486,30400.0
2024-07-08 13:50:00,52.85,52.85,52.7,52.75,31800.0,51.9486,51.9486,51.8011,51.8503,31800.0
2024-07-08 14:00:00,52.74,52.8,52.73,52.79,29598.0,51.8405,51.8994,51.8306,51.8896,29598.0
2024-07-08 14:10:00,52.79,52.79,52.69,52.7,32048.0,51.8896,51.8896,51.7913,51.8011,32048.0
2024-07-08 14:20:00,52.71,52.82,52.69,52.82,33954.0,51.811,51.9191,51.7913,51.9191,33954.0
2024-07-08 14:30:00,52.82,52.84,52.77,52.79,33806.0,51.9191,51.9388,51.8699,51.8896,33806.0
2024-07-08 14:40:00,52.8,52.82,52.72,52.82,36621.0,51.8994,51.9191,51.8208,51.9191,36621.0
2024-07-08 14:50:00,52.82,52.88,52.81,52.83,37870.0,51.9191,51.9781,51.9093,51.9289,37870.0
2024-07-08 15:00:00,52.84,52.85,52.78,52.84,47634.0,51.9388,51.9486,51.8798,51.9388,47634.0
2024-07-08 15:10:00,52.85,52.9,52.82,52.83,51377.0,51.9486,51.9977,51.9191,51.9289,51377.0
2024-07-08 15:20:00,52.82,52.82,52.76,52.78,55199.0,51.9191,51.9191,51.8601,51.8798,55199.0
2024-07-08 15:30:00,52.79,52.79,52.72,52.72,72990.0,51.8896,51.8896,51.8208,51.8208,72990.0
2024-07-08 15:40:00,52.72,52.74,52.61,52.64,132617.0,51.8208,51.8405,51.7127,51.7422,132617.0
2024-07-08 15:50:00,52.65,52.83,52.64,52.77,451611.0,51.752,51.9289,51.7422,51.8699,451611.0
2024-07-09 09:30:00,52.72,52.8,52.31,52.43,128753.0,51.8208,51.8994,51.4178,51.5357,128753.0
2024-07-09 09:40:00,52.44,52.58,52.39,52.48,80982.0,51.5456,51.6832,51.4964,51.5849,80982.0
2024-07-09 09:50:00,52.5,52.68,52.45,52.54,40251.0,51.6046,51.7815,51.5554,51.6439,40251.0
2024-07-09 10:00:00,52.55,52.55,52.24,52.24,52756.0,51.6537,51.6537,51.349,51.349,52756.0
2024-07-09 10:10:00,52.23,52.28,52.15,52.26,81963.0,51.3392,51.3883,51.2605,51.3686,81963.0
2024-07-09 10:20:00,52.26,52.35,52.23,52.26,64505.0,51.3686,51.4571,51.3392,51.3686,64505.0
2024-07-09 10:30:00,52.27,52.62,52.26,52.57,62697.0,51.3785,51.7225,51.3686,51.6734,62697.0
2024-07-09 10:40:00,52.58,52.6,52.54,52.58,37866.0,51.6832,51.7028,51.6439,51.6832,37866.0
2024-07-09 10:50:00,52.58,52.79,52.55,52.77,52819.0,51.6832,51.8896,51.6537,51.8699,52819.0
2024-07-09 11:00:00,52.78,52.87,52.74,52.75,48476.0,51.8798,51.9682,51.8405,51.8503,48476.0
2024-07-09 11:10:00,52.75,52.76,52.66,52.7,25437.0,51.8503,51.8601,51.7618,51.8011,25437.0
2024-07-09 11:20:00,52.7,52.71,52.64,52.66,18320.0,51.8011,51.811,51.7422,51.7618,18320.0
2024-07-09 11:30:00,52.67,52.75,52.66,52.73,21392.0,51.7717,51.8503,51.7618,51.8306,21392.0
2024-07-09 11:40:00,52.73,52.77,52.7,52.7,27486.0,51.8306,51.8699,51.8011,51.8011,27486.0
2024-07-09 11:50:00,52.71,52.79,52.7,52.75,25220.0,51.811,51.8896,51.8011,51.8503,25220.0
2024-07-09 12:00:00,52.76,52.86,52.73,52.84,31889.0,51.8601,51.9584,51.8306,51.9388,31889.0
2024-07-09 12:10:00,52.84,52.84,52.76,52.8,23999.0,51.9388,51.9388,51.8601,51.8994,23999.0
2024-07-09 12:20:00,52.8,52.83,52.78,52.81,23753.0,51.8994,51.9289,51.8798,51.9093,23753.0
2024-07-09 12:30:00,52.82,52.95,52.82,52.95,26935.0,51.9191,52.0469,51.9191,52.0469,26935.0
2024-07-09 12:40:00,52.95,52.97,52.92,52.94,45882.0,52.0469,52.0665,52.0174,52.0371,45882.0
2024-07-09 12:50:00,52.93,52.97,52.87,52.97,26694.0,52.0272,52.0665,51.9682,52.0665,26694.0
2024-07-09 13:00:00,52.97,53.05,52.94,52.98,24689.0,52.0665,52.1452,52.0371,52.0764,24689.0
2024-07-09 13:10:00,52.98,53.05,52.97,52.98,17936.0,52.0764,52.1452,52.0665,52.0764,17936.0
2024-07-09 13:20:00,52.98,52.98,52.9,52.94,18830.0,52.0764,52.0764,51.9977,52.0371,18830.0
2024-07-09 13:30:00,52.94,53.01,52.94,52.94,30080.0,52.0371,52.1059,52.0371,52.0371,30080.0
2024-07-09 13:40:00,52.94,53.06,52.93,53.03,25771.0,52.0371,52.155,52.0272,52.1255,25771.0
2024-07-09 13:50:00,53.03,53.04,52.93,52.94,14843.0,52.1255,52.1353,52.0272,52.0371,14843.0
2024-07-09 14:00:00,52.93,52.94,52.86,52.86,14317.0,52.0272,52.0371,51.9584,51.9584,14317.0
2024-07-09 14:10:00,52.86,52.93,52.85,52.89,22252.0,51.9584,52.0272,51.9486,51.9879,22252.0
2024-07-09 14:20:00,52.89,52.91,52.81,52.84,36421.0,51.9879,52.0076,51.9093,51.9388,36421.0
2024-07-09 14:30:00,52.84,52.96,52.79,52.94,43654.0,51.9388,52.0567,51.8896,52.0371,43654.0
2024-07-09 14:40:00,52.94,52.94,52.8,52.82,41678.0,52.0371,52.0371,51.8994,51.9191,41678.0
2024-07-09 14:50:00,52.81,52.82,52.68,52.71,50886.0,51.9093,51.9191,51.7815,51.811,50886.0
2024-07-09 15:00:00,52.71,52.74,52.64,52.73,39071.0,51.811,51.8405,51.7422,51.8306,39071.0
2024-07-09 15:10:00,52.73,52.78,52.72,52.76,41952.0,51.8306,51.8798,51.8208,51.8601,41952.0
2024-07-09 15:20:00,52.76,52.82,52.74,52.77,40107.0,51.8601,51.9191,51.8405,51.8699,40107.0
2024-07-09 15:30:00,52.77,52.81,52.75,52.8,51761.0,51.8699,51.9093,51.8503,51.8994,51761.0
2024-07-09 15:40:00,52.8,52.86,52.75,52.8,73292.0,51.8994,51.9584,51.8503,51.8994,73292.0
2024-07-09 15:50:00,52.81,52.84,52.61,52.64,331909.0,51.9093,51.9388,51.7127,51.7422,331909.0
2024-07-10 09:30:00,52.59,52.75,52.36,52.48,105404.0,51.693,51.8503,51.4669,51.5849,105404.0
2024-07-10 09:40:00,52.43,52.57,52.19,52.54,48478.0,51.5357,51.6734,51.2998,51.6439,48478.0
2024-07-10 09:50:00,52.57,52.77,52.51,52.77,39949.0,51.6734,51.8699,51.6144,51.8699,39949.0
2024-07-10 10:00:00,52.77,52.83,52.68,52.72,28422.0,51.8699,51.9289,51.7815,51.8208,28422.0
2024-07-10 10:10:00,52.72,52.72,52.64,52.66,34237.0,51.8208,51.8208,51.7422,51.7618,34237.0
2024-07-10 10:20:00,52.66,52.66,52.45,52.53,43124.0,51.7618,51.7618,51.5554,51.634,43124.0
2024-07-10 10:30:00,52.52,52.59,52.5,52.56,24026.0,51.6242,51.693,51.6046,51.6635,24026.0
2024-07-10 10:40:00,52.55,52.61,52.52,52.58,16702.0,51.6537,51.7127,51.6242,51.6832,16702.0
2024-07-10 10:50:00,52.6,52.63,52.54,52.58,27225.0,51.7028,51.7323,51.6439,51.6832,27225.0
2024-07-10 11:00:00,52.57,52.63,52.5,52.51,32451.0,51.6734,51.7323,51.6046,51.6144,32451.0
2024-07-10 11:10:00,52.51,52.53,52.4,52.49,70341.0,51.6144,51.634,51.5063,51.5947,70341.0
2024-07-10 11:20:00,52.51,52.54,52.45,52.52,67063.0,51.6144,51.6439,51.5554,51.6242,67063.0
2024-07-10 11:30:00,52.52,52.56,52.4,52.5,42681.0,51.6242,51.6635,51.5063,51.6046,42681.0
2024-07-10 11:40:00,52.5,52.53,52.43,52.45,17788.0,51.6046,51.634,51.5357,51.5554,17788.0
2024-07-10 11:50:00,52.45,52.47,52.39,52.45,19933.0,51.5554,51.5751,51.4964,51.5554,19933.0
2024-07-10 12:00:00,52.44,52.45,52.39,52.41,14196.0,51.5456,51.5554,51.4964,51.5161,14196.0
2024-07-10 12:10:00,52.42,52.47,52.4,52.45,15072.0,51.5259,51.5751,51.5063,51.5554,15072.0
2024-07-10 12:20:00,52.45,52.45,52.38,52.39,21075.0,51.5554,51.5554,51.4866,51.4964,21075.0
2024-07-10 12:30:00,52.39,52.39,52.28,52.3,24937.0,51.4964,51.4964,51.3883,51.408,24937.0
2024-07-10 12:40:00,52.29,52.35,52.28,52.32,37595.0,51.3981,51.4571,51.3883,51.4276,37595.0
2024-07-10 12:50:00,52.33,52.39,52.28,52.37,15910.0,51.4375,51.4964,51.3883,51.4768,15910.0
2024-07-10 13:00:00,52.39,52.63,52.38,52.57,72856.0,51.4964,51.7323,51.4866,51.6734,72856.0
2024-07-10 13:10:00,52.58,52.85,52.57,52.8,38423.0,51.6832,51.9486,51.6734,51.8994,38423.0
2024-07-10 13:20:00,52.8,52.81,52.66,52.67,11678.0,51.8994,51.9093,51.7618,51.7717,11678.0
2024-07-10 13:30:00,52.67,52.81,52.67,52.77,18894.0,51.7717,51.9093,51.7717,51.8699,18894.0
2024-07-10 13:40:00,52.78,52.82,52.75,52.8,18515.0,51.8798,51.9191,51.8503,51.8994,18515.0
2024-07-10 13:50:00,52.8,52.89,52.78,52.82,20813.0,51.8994,51.9879,51.8798,51.9191,20813.0
2024-07-10 14:00:00,52.82,52.82,52.76,52.8,21917.0,51.9191,51.9191,51.8601,51.8994,21917.0
2024-07-10 14:10:00,52.8,52.92,52.78,52.9,30513.0,51.8994,52.0174,51.8798,51.9977,30513.0
2024-07-10 14:20:00,52.9,52.98,52.88,52.93,25617.0,51.9977,52.0764,51.9781,52.0272,25617.0
2024-07-10 14:30:00,52.93,53.0,52.87,53.0,30033.0,52.0272,52.096,51.9682,52.096,30033.0
2024-07-10 14:40:00,53.0,53.03,52.96,52.98,45009.0,52.096,52.1255,52.0567,52.0764,45009.0
2024-07-10 14:50:00,52.98,53.02,52.93,52.97,21745.0,52.0764,52.1157,52.0272,52.0665,21745.0
2024-07-10 15:00:00,52.97,52.97,52.9,52.93,29027.0,52.0665,52.0665,51.9977,52.0272,29027.0
2024-07-10 15:10:00,52.92,52.97,52.9,52.96,27352.0,52.0174,52.0665,51.9977,52.0567,27352.0
2024-07-10 15:20:00,52.96,52.99,52.92,52.93,39142.0,52.0567,52.0862,52.0174,52.0272,39142.0
2024-07-10 15:30:00,52.93,53.04,52.92,53.04,54069.0,52.0272,52.1353,52.0174,52.1353,54069.0
2024-07-10 15:40:00,53.04,53.07,52.91,52.96,78275.0,52.1353,52.1648,52.0076,52.0567,78275.0
2024-07-10 15:50:00,52.95,53.04,52.9,52.99,264263.0,52.0469,52.1353,51.9977,52.0862,264263.0
2024-07-11 09:30:00,53.28,53.63,53.28,53.58,72084.0,52.3713,52.7153,52.3713,52.6661,72084.0
2024-07-11 09:40:00,53.58,53.91,53.55,53.83,59194.0,52.6661,52.9905,52.6366,52.9119,59194.0
2024-07-11 09:50:00,53.83,53.94,53.76,53.9,31610.0,52.9119,53.02,52.8431,52.9807,31610.0
2024-07-11 10:00:00,53.91,54.06,53.88,53.96,88375.0,52.9905,53.1379,52.961,53.0397,88375.0
2024-07-11 10:10:00,53.96,54.07,53.91,53.95,70090.0,53.0397,53.1478,52.9905,53.0298,70090.0
2024-07-11 10:20:00,53.95,54.0,53.83,53.96,42926.0,53.0298,53.079,52.9119,53.0397,42926.0
2024-07-11 10:30:00,53.96,54.06,53.92,54.04,36993.0,53.0397,53.1379,53.0003,53.1183,36993.0
2024-07-11 10:40:00,54.05,54.06,53.95,54.05,23893.0,53.1281,53.1379,53.0298,53.1281,23893.0
2024-07-11 10:50:00,54.04,54.13,53.95,54.1,33441.0,53.1183,53.2068,53.0298,53.1773,33441.0
2024-07-11 11:00:00,54.1,54.1,53.91,53.93,38237.0,53.1773,53.1773,52.9905,53.0102,38237.0
2024-07-11 11:10:00,53.94,53.98,53.88,53.97,25138.0,53.02,53.0593,52.961,53.0495,25138.0
2024-07-11 11:20:00,53.98,54.04,53.94,54.02,47477.0,53.0593,53.1183,53.02,53.0986,47477.0
2024-07-11 11:30:00,54.02,54.15,53.98,54.15,25581.0,53.0986,53.2264,53.0593,53.2264,25581.0
2024-07-11 11:40:00,54.15,54.18,54.11,54.15,24073.0,53.2264,53.2559,53.1871,53.2264,24073.0
2024-07-11 11:50:00,54.16,54.16,54.07,54.12,22154.0,53.2362,53.2362,53.1478,53.1969,22154.0
2024-07-11 12:00:00,54.12,54.12,53.95,53.99,15678.0,53.1969,53.1969,53.0298,53.0691,15678.0
2024-07-11 12:10:00,54.0,54.02,53.92,53.93,15704.0,53.079,53.0986,53.0003,53.0102,15704.0
2024-07-11 12:20:00,53.92,53.97,53.77,53.84,69638.0,53.0003,53.0495,52.8529,52.9217,69638.0
2024-07-11 12:30:00,53.86,53.95,53.77,53.93,172534.0,52.9414,53.0298,52.8529,53.0102,172534.0
2024-07-11 12:40:00,53.92,53.92,53.7,53.71,27477.0,53.0003,53.0003,52.7841,52.7939,27477.0
2024-07-11 12:50:00,53.7,53.77,53.7,53.72,17238.0,52.7841,52.8529,52.7841,52.8037,17238.0
2024-07-11 13:00:00,53.72,53.72,53.63,53.67,19210.0,52.8037,52.8037,52.7153,52.7546,19210.0
2024-07-11 13:10:00,53.67,53.79,53.66,53.79,18900.0,52.7546,52.8726,52.7448,52.8726,18900.0
2024-07-11 13:20:00,53.78,53.78,53.69,53.72,20196.0,52.8627,52.8627,52.7743,52.8037,20196.0
2024-07-11 13:30:00,53.7,53.8,53.7,53.71,21074.0,52.7841,52.8824,52.7841,52.7939,21074.0
2024-07-11 13:40:00,53.72,53.74,53.7,53.71,20710.0,52.8037,52.8234,52.7841,52.7939,20710.0
2024-07-11 13:50:00,53.71,53.81,53.7,53.77,26269.0,52.7939,52.8922,52.7841,52.8529,26269.0
2024-07-11 14:00:00,53.77,53.8,53.72,53.78,26906.0,52.8529,52.8824,52.8037,52.8627,26906.0
2024-07-11 14:10:00,53.78,53.85,53.64,53.67,133433.0,52.8627,52.9315,52.7251,52.7546,133433.0
2024-07-11 14:20:00,53.68,53.74,53.67,53.74,18419.0,52.7644,52.8234,52.7546,52.8234,18419.0
2024-07-11 14:30:00,53.74,53.86,53.73,53.78,26132.0,52.8234,52.9414,52.8136,52.8627,26132.0
2024-07-11 14:40:00,53.8,53.87,53.77,53.87,19507.0,52.8824,52.9512,52.8529,52.9512,19507.0
2024-07-11 14:50:00,53.87,53.91,53.84,53.85,30846.0,52.9512,52.9905,52.9217,52.9315,30846.0
2024-07-11 15:00:00,53.86,53.87,53.82,53.83,25937.0,52.9414,52.9512,52.902,52.9119,25937.0
2024-07-11 15:10:00,53.83,53.87,53.81,53.83,35577.0,52.9119,52.9512,52.8922,52.9119,35577.0
2024-07-11 15:20:00,53.84,53.86,53.81,53.81,36378.0,52.9217,52.9414,52.8922,52.8922,36378.0
2024-07-11 15:30:00,53.82,53.87,53.76,53.8,62249.0,52.902,52.9512,52.8431,52.8824,62249.0
2024-07-11 15:40:00,53.8,53.85,53.74,53.81,42850.0,52.8824,52.9315,52.8234,52.8922,42850.0
2024-07-11 15:50:00,53.82,54.04,53.77,54.02,330395.0,52.902,53.1183,52.8529,53.0986,330395.0
2024-07-12 09:30:00,54.36,54.45,54.14,54.16,73602.0,53.4328,53.5213,53.2166,53.2362,73602.0
2024-07-12 09:40:00,54.16,54.43,54.16,54.37,56595.0,53.2362,53.5016,53.2362,53.4427,56595.0
2024-07-12 09:50:00,54.37,54.51,54.28,54.33,54295.0,53.4427,53.5803,53.3542,53.4033,54295.0
2024-07-12 10:00:00,54.33,54.47,54.26,54.32,93633.0,53.4033,53.541,53.3345,53.3935,93633.0
2024-07-12 10:10:00,54.32,54.64,54.28,54.6,55898.0,53.3935,53.7081,53.3542,53.6687,55898.0
2024-07-12 10:20:00,54.59,54.63,54.37,54.39,81137.0,53.6589,53.6982,53.4427,53.4623,81137.0
2024-07-12 10:30:00,54.39,54.43,54.25,54.42,72480.0,53.4623,53.5016,53.3247,53.4918,72480.0
2024-07-12 10:40:00,54.42,54.48,54.33,54.38,34168.0,53.4918,53.5508,53.4033,53.4525,34168.0
2024-07-12 10:50:00,54.39,54.42,54.35,54.35,25135.0,53.4623,53.4918,53.423,53.423,25135.0
2024-07-12 11:00:00,54.37,54.49,54.34,54.45,41530.0,53.4427,53.5606,53.4132,53.5213,41530.0
2024-07-12 11:10:00,54.45,54.45,54.19,54.21,144325.0,53.5213,53.5213,53.2657,53.2854,144325.0
2024-07-12 11:20:00,54.21,54.24,54.09,54.2,256436.0,53.2854,53.3149,53.1674,53.2756,256436.0
2024-07-12 11:30:00,54.2,54.2,54.03,54.07,46520.0,53.2756,53.2756,53.1085,53.1478,46520.0
2024-07-12 11:40:00,54.08,54.08,54.0,54.05,52412.0,53.1576,53.1576,53.079,53.1281,52412.0
2024-07-12 11:50:00,54.05,54.05,53.93,53.98,203592.0,53.1281,53.1281,53.0102,53.0593,203592.0
2024-07-12 12:00:00,53.98,54.08,53.91,53.91,85708.0,53.0593,53.1576,52.9905,52.9905,85708.0
2024-07-12 12:10:00,53.91,54.05,53.84,54.04,48523.0,52.9905,53.1281,52.9217,53.1183,48523.0
2024-07-12 12:20:00,54.04,54.17,54.01,54.16,25077.0,53.1183,53.2461,53.0888,53.2362,25077.0
2024-07-12 12:30:00,54.16,54.23,54.16,54.2,24960.0,53.2362,53.305,53.2362,53.2756,24960.0
2024-07-12 12:40:00,54.2,54.21,54.12,54.14,22973.0,53.2756,53.2854,53.1969,53.2166,22973.0
2024-07-12 12:50:00,54.14,54.14,54.03,54.07,25002.0,53.2166,53.2166,53.1085,53.1478,25002.0
2024-07-12 13:00:00,54.07,54.11,54.02,54.1,22857.0,53.1478,53.1871,53.0986,53.1773,22857.0
2024-07-12 13:10:00,54.1,54.16,54.09,54.13,18394.0,53.1773,53.2362,53.1674,53.2068,18394.0
2024-07-12 13:20:00,54.14,54.16,54.12,54.16,15761.0,53.2166,53.2362,53.1969,53.2362,15761.0
2024-07-12 13:30:00,54.16,54.23,54.12,54.2,29870.0,53.2362,53.305,53.1969,53.2756,29870.0
2024-07-12 13:40:00,54.21,54.33,54.19,54.28,42829.0,53.2854,53.4033,53.2657,53.3542,42829.0
2024-07-12 13:50:00,54.28,54.28,54.19,54.22,27838.0,53.3542,53.3542,53.2657,53.2952,27838.0
2024-07-12 14:00:00,54.23,54.27,54.2,54.26,25487.0,53.305,53.3444,53.2756,53.3345,25487.0
2024-07-12 14:10:00,54.26,54.27,54.21,54.23,32016.0,53.3345,53.3444,53.2854,53.305,32016.0
2024-07-12 14:20:00,54.23,54.24,54.19,54.22,36874.0,53.305,53.3149,53.2657,53.2952,36874.0
2024-07-12 14:30:00,54.22,54.23,54.11,54.14,28770.0,53.2952,53.305,53.1871,53.2166,28770.0
2024-07-12 14:40:00,54.14,54.18,54.06,54.15,35123.0,53.2166,53.2559,53.1379,53.2264,35123.0
2024-07-12 14:50:00,54.15,54.17,54.12,54.15,33153.0,53.2264,53.2461,53.1969,53.2264,33153.0
2024-07-12 15:00:00,54.15,54.24,54.13,54.22,33829.0,53.2264,53.3149,53.2068,53.2952,33829.0
2024-07-12 15:10:00,54.22,54.24,54.2,54.24,30916.0,53.2952,53.3149,53.2756,53.3149,30916.0
2024-07-12 15:20:00,54.23,54.29,54.2,54.27,51989.0,53.305,53.364,53.2756,53.3444,51989.0
2024-07-12 15:30:00,54.27,54.33,54.22,54.32,61298.0,53.3444,53.4033,53.2952,53.3935,61298.0
2024-07-12 15:40:00,54.31,54.31,54.06,54.1,131373.0,53.3837,53.3837,53.1379,53.1773,131373.0
2024-07-12 15:50:00,54.09,54.24,54.06,54.19,379498.0,53.1674,53.3149,53.1379,53.2657,379498.0
2024-07-15 09:30:00,53.7,54.17,53.57,54.08,73364.0,52.7841,53.2461,52.6563,53.1576,73364.0
2024-07-15 09:40:00,54.08,54.1,53.88,54.01,67686.0,53.1576,53.1773,52.961,53.0888,67686.0
2024-07-15 09:50:00,54.03,54.25,54.03,54.11,35382.0,53.1085,53.3247,53.1085,53.1871,35382.0
2024-07-15 10:00:00,54.12,54.16,53.92,53.97,26988.0,53.1969,53.2362,53.0003,53.0495,26988.0
2024-07-15 10:10:00,53.98,54.13,53.88,54.04,38801.0,53.0593,53.2068,52.961,53.1183,38801.0
2024-07-15 10:20:00,54.03,54.03,53.86,53.9,27154.0,53.1085,53.1085,52.9414,52.9807,27154.0
2024-07-15 10:30:00,53.9,53.94,53.83,53.84,38377.0,52.9807,53.02,52.9119,52.9217,38377.0
2024-07-15 10:40:00,53.84,53.93,53.82,53.9,39621.0,52.9217,53.0102,52.902,52.9807,39621.0
2024-07-15 10:50:00,53.91,54.05,53.9,54.01,40905.0,52.9905,53.1281,52.9807,53.0888,40905.0
2024-07-15 11:00:00,54.01,54.01,53.86,53.88,25531.0,53.0888,53.0888,52.9414,52.961,25531.0
2024-07-15 11:10:00,53.86,54.06,53.85,54.03,35942.0,52.9414,53.1379,52.9315,53.1085,35942.0
2024-07-15 11:20:00,54.04,54.09,53.99,54.08,125994.0,53.1183,53.1674,53.0691,53.1576,125994.0
2024-07-15 11:30:00,54.08,54.13,54.0,54.13,52245.0,53.1576,53.2068,53.079,53.2068,52245.0
2024-07-15 11:40:00,54.12,54.27,54.12,54.21,44712.0,53.1969,53.3444,53.1969,53.2854,44712.0
2024-07-15 11:50:00,54.21,54.26,54.13,54.24,50288.0,53.2854,53.3345,53.2068,53.3149,50288.0
2024-07-15 12:00:00,54.23,54.24,54.04,54.1,23581.0,53.305,53.3149,53.1183,53.1773,23581.0
2024-07-15 12:10:00,54.11,54.13,54.05,54.12,17578.0,53.1871,53.2068,53.1281,53.1969,17578.0
2024-07-15 12:20:00,54.12,54.21,54.09,54.21,24651.0,53.1969,53.2854,53.1674,53.2854,24651.0
2024-07-15 12:30:00,54.2,54.2,54.1,54.11,22854.0,53.2756,53.2756,53.1773,53.1871,22854.0
2024-07-15 12:40:00,54.1,54.17,54.09,54.16,23720.0,53.1773,53.2461,53.1674,53.2362,23720.0
2024-07-15 12:50:00,54.17,54.27,54.14,54.21,39558.0,53.2461,53.3444,53.2166,53.2854,39558.0
2024-07-15 13:00:00,54.2,54.24,54.14,54.22,35684.0,53.2756,53.3149,53.2166,53.2952,35684.0
2024-07-15 13:10:00,54.22,54.27,54.16,54.21,39816.0,53.2952,53.3444,53.2362,53.2854,39816.0
2024-07-15 13:20:00,54.21,54.22,54.09,54.09,38281.0,53.2854,53.2952,53.1674,53.1674,38281.0
2024-07-15 13:30:00,54.09,54.09,53.98,54.04,27203.0,53.1674,53.1674,53.0593,53.1183,27203.0
2024-07-15 13:40:00,54.03,54.04,53.93,53.94,25253.0,53.1085,53.1183,53.0102,53.02,25253.0
2024-07-15 13:50:00,53.94,53.97,53.89,53.93,44857.0,53.02,53.0495,52.9708,53.0102,44857.0
2024-07-15 14:00:00,53.93,54.0,53.91,53.99,28992.0,53.0102,53.079,52.9905,53.0691,28992.0
2024-07-15 14:10:00,54.0,54.02,53.93,53.95,24523.0,53.079,53.0986,53.0102,53.0298,24523.0
2024-07-15 14:20:00,53.96,54.05,53.95,54.04,20463.0,53.0397,53.1281,53.0298,53.1183,20463.0
2024-07-15 14:30:00,54.05,54.15,54.03,54.12,30645.0,53.1281,53.2264,53.1085,53.1969,30645.0
2024-07-15 14:40:00,54.11,54.12,54.03,54.05,31713.0,53.1871,53.1969,53.1085,53.1281,31713.0
2024-07-15 14:50:00,54.04,54.07,53.97,54.03,36520.0,53.1183,53.1478,53.0495,53.1085,36520.0
2024-07-15 15:00:00,54.03,54.14,54.01,54.12,47671.0,53.1085,53.2166,53.0888,53.1969,47671.0
2024-07-15 15:10:00,54.11,54.14,54.06,54.11,35949.0,53.1871,53.2166,53.1379,53.1871,35949.0
2024-07-15 15:20:00,54.11,54.13,54.05,54.05,53336.0,53.1871,53.2068,53.1281,53.1281,53336.0
2024-07-15 15:30:00,54.05,54.08,53.91,53.92,68657.0,53.1281,53.1576,52.9905,53.0003,68657.0
2024-07-15 15:40:00,53.92,53.94,53.7,53.72,250660.0,53.0003,53.02,52.7841,52.8037,250660.0
2024-07-15 15:50:00,53.74,53.77,53.61,53.73,383401.0,52.8234,52.8529,52.6956,52.8136,383401.0
2024-07-16 09:30:00,53.9,53.91,53.61,53.89,114267.0,52.9807,52.9905,52.6956,52.9708,114267.0
2024-07-16 09:40:00,53.9,54.22,53.87,54.16,49332.0,52.9807,53.2952,52.9512,53.2362,49332.0
2024-07-16 09:50:00,54.15,54.5,54.14,54.45,49277.0,53.2264,53.5704,53.2166,53.5213,49277.0
2024-07-16 10:00:00,54.45,54.85,54.45,54.83,88911.0,53.5213,53.9145,53.5213,53.8948,88911.0
2024-07-16 10:10:00,54.83,54.87,54.74,54.77,98817.0,53.8948,53.9341,53.8063,53.8358,98817.0
2024-07-16 10:20:00,54.77,54.82,54.68,54.78,62972.0,53.8358,53.885,53.7474,53.8457,62972.0
2024-07-16 10:30:00,54.78,54.88,54.72,54.84,59183.0,53.8457,53.944,53.7867,53.9046,59183.0
2024-07-16 10:40:00,54.84,55.02,54.8,55.01,70291.0,53.9046,54.0816,53.8653,54.0717,70291.0
2024-07-16 10:50:00,55.01,55.15,54.94,55.01,98037.0,54.0717,54.2094,54.0029,54.0717,98037.0
2024-07-16 11:00:00,55.01,55.01,54.8,54.92,59986.0,54.0717,54.0717,53.8653,53.9833,59986.0
2024-07-16 11:10:00,54.92,54.94,54.83,54.9,28986.0,53.9833,54.0029,53.8948,53.9636,28986.0
2024-07-16 11:20:00,54.9,54.94,54.84,54.85,45955.0,53.9636,54.0029,53.9046,53.9145,45955.0
2024-07-16 11:30:00,54.85,54.97,54.81,54.97,38196.0,53.9145,54.0324,53.8752,54.0324,38196.0
2024-07-16 11:40:00,55.0,55.0,54.88,54.89,41575.0,54.0619,54.0619,53.944,53.9538,41575.0
2024-07-16 11:50:00,54.88,55.01,54.88,54.99,29834.0,53.944,54.0717,53.944,54.0521,29834.0
2024-07-16 12:00:00,55.0,55.07,54.98,55.05,29702.0,54.0619,54.1307,54.0423,54.1111,29702.0
2024-07-16 12:10:00,55.05,55.19,55.0,55.19,42733.0,54.1111,54.2487,54.0619,54.2487,42733.0
2024-07-16 12:20:00,55.19,55.29,55.15,55.25,61091.0,54.2487,54.347,54.2094,54.3077,61091.0
2024-07-16 12:30:00,55.25,55.3,55.2,55.28,51767.0,54.3077,54.3568,54.2585,54.3371,51767.0
2024-07-16 12:40:00,55.27,55.35,55.22,55.35,51965.0,54.3273,54.4059,54.2782,54.4059,51965.0
2024-07-16 12:50:00,55.35,55.35,55.25,55.3,41457.0,54.4059,54.4059,54.3077,54.3568,41457.0
2024-07-16 13:00:00,55.31,55.34,55.27,55.34,31918.0,54.3666,54.3961,54.3273,54.3961,31918.0
2024-07-16 13:10:00,55.35,55.36,55.22,55.22,60232.0,54.4059,54.4158,54.2782,54.2782,60232.0
2024-07-16 13:20:00,55.23,55.26,55.14,55.18,63134.0,54.288,54.3175,54.1995,54.2388,63134.0
2024-07-16 13:30:00,55.17,55.21,55.1,55.16,38522.0,54.229,54.2683,54.1602,54.2192,38522.0
2024-07-16 13:40:00,55.16,55.17,55.11,55.16,27295.0,54.2192,54.229,54.17,54.2192,27295.0
2024-07-16 13:50:00,55.16,55.19,55.1,55.12,65567.0,54.2192,54.2487,54.1602,54.1799,65567.0
2024-07-16 14:00:00,55.11,55.21,55.11,55.21,41532.0,54.17,54.2683,54.17,54.2683,41532.0
2024-07-16 14:10:00,55.21,55.28,55.16,55.19,37503.0,54.2683,54.3371,54.2192,54.2487,37503.0
2024-07-16 14:20:00,55.2,55.26,55.18,55.23,44045.0,54.2585,54.3175,54.2388,54.288,44045.0
2024-07-16 14:30:00,55.23,55.31,55.21,55.31,38797.0,54.288,54.3666,54.2683,54.3666,38797.0
2024-07-16 14:40:00,55.3,55.36,55.28,55.36,42782.0,54.3568,54.4158,54.3371,54.4158,42782.0
2024-07-16 14:50:00,55.35,55.41,55.33,55.35,43321.0,54.4059,54.4649,54.3863,54.4059,43321.0
2024-07-16 15:00:00,55.35,55.37,55.33,55.35,37065.0,54.4059,54.4256,54.3863,54.4059,37065.0
2024-07-16 15:10:00,55.35,55.39,55.32,55.39,34150.0,54.4059,54.4453,54.3765,54.4453,34150.0
2024-07-16 15:20:00,55.39,55.48,55.36,55.45,72917.0,54.4453,54.5337,54.4158,54.5042,72917.0
2024-07-16 15:30:00,55.44,55.5,55.42,55.46,76584.0,54.4944,54.5534,54.4748,54.5141,76584.0
2024-07-16 15:40:00,55.46,55.49,55.3,55.36,110881.0,54.5141,54.5436,54.3568,54.4158,110881.0
2024-07-16 15:50:00,55.36,55.44,55.3,55.41,377057.0,54.4158,54.4944,54.3568,54.4649,377057.0
2024-07-17 09:30:00,55.23,55.58,55.21,55.23,82745.0,54.288,54.632,54.2683,54.288,82745.0
2024-07-17 09:40:00,55.25,55.36,55.06,55.11,71673.0,54.3077,54.4158,54.1209,54.17,71673.0
2024-07-17 09:50:00,55.11,55.4,55.11,55.33,44188.0,54.17,54.4551,54.17,54.3863,44188.0
2024-07-17 10:00:00,55.33,55.58,55.18,55.49,54449.0,54.3863,54.632,54.2388,54.5436,54449.0
2024-07-17 10:10:00,55.54,55.69,55.46,55.57,49391.0,54.5927,54.7401,54.5141,54.6222,49391.0
2024-07-17 10:20:00,55.58,55.63,55.51,55.52,25280.0,54.632,54.6812,54.5632,54.573,25280.0
2024-07-17 10:30:00,55.51,55.51,55.37,55.4,21654.0,54.5632,54.5632,54.4256,54.4551,21654.0
2024-07-17 10:40:00,55.4,55.46,55.38,55.46,25403.0,54.4551,54.5141,54.4354,54.5141,25403.0
2024-07-17 10:50:00,55.46,55.47,55.34,55.46,28003.0,54.5141,54.5239,54.3961,54.5141,28003.0
2024-07-17 11:00:00,55.45,55.48,55.36,55.4,34081.0,54.5042,54.5337,54.4158,54.4551,34081.0
2024-07-17 11:10:00,55.4,55.4,55.11,55.25,117700.0,54.4551,54.4551,54.17,54.3077,117700.0
2024-07-17 11:20:00,55.25,55.27,55.16,55.25,34112.0,54.3077,54.3273,54.2192,54.3077,34112.0
2024-07-17 11:30:00,55.27,55.27,55.11,55.15,34756.0,54.3273,54.3273,54.17,54.2094,34756.0
2024-07-17 11:40:00,55.17,55.19,55.03,55.08,69557.0,54.229,54.2487,54.0914,54.1406,69557.0
2024-07-17 11:50:00,55.08,55.14,55.03,55.06,28363.0,54.1406,54.1995,54.0914,54.1209,28363.0
2024-07-17 12:00:00,55.06,55.14,54.96,55.1,31629.0,54.1209,54.1995,54.0226,54.1602,31629.0
2024-07-17 12:10:00,55.11,55.14,55.05,55.08,21732.0,54.17,54.1995,54.1111,54.1406,21732.0
2024-07-17 12:20:00,55.09,55.17,55.05,55.16,47769.0,54.1504,54.229,54.1111,54.2192,47769.0
2024-07-17 12:30:00,55.16,55.16,55.06,55.11,27764.0,54.2192,54.2192,54.1209,54.17,27764.0
2024-07-17 12:40:00,55.12,55.27,55.11,55.21,33739.0,54.1799,54.3273,54.17,54.2683,33739.0
2024-07-17 12:50:00,55.23,55.24,55.18,55.22,20901.0,54.288,54.2978,54.2388,54.2782,20901.0
2024-07-17 13:00:00,55.23,55.23,55.02,55.02,26609.0,54.288,54.288,54.0816,54.0816,26609.0
2024-07-17 13:10:00,55.03,55.03,54.95,54.98,20921.0,54.0914,54.0914,54.0128,54.0423,20921.0
2024-07-17 13:20:00,54.99,55.02,54.92,54.93,24768.0,54.0521,54.0816,53.9833,53.9931,24768.0
2024-07-17 13:30:00,54.93,55.02,54.92,54.94,34905.0,53.9931,54.0816,53.9833,54.0029,34905.0
2024-07-17 13:40:00,54.95,55.06,54.91,55.02,46945.0,54.0128,54.1209,53.9734,54.0816,46945.0
2024-07-17 13:50:00,55.05,55.06,54.85,54.96,49386.0,54.1111,54.1209,53.9145,54.0226,49386.0
2024-07-17 14:00:00,54.96,54.96,54.82,54.88,21817.0,54.0226,54.0226,53.885,53.944,21817.0
2024-07-17 14:10:00,54.88,55.05,54.88,54.99,45147.0,53.944,54.1111,53.944,54.0521,45147.0
2024-07-17 14:20:00,54.99,55.0,54.91,54.95,21430.0,54.0521,54.0619,53.9734,54.0128,21430.0
2024-07-17 14:30:00,54.96,54.96,54.85,54.86,33988.0,54.0226,54.0226,53.9145,53.9243,33988.0
2024-07-17 14:40:00,54.86,54.88,54.78,54.82,54816.0,53.9243,53.944,53.8457,53.885,54816.0
2024-07-17 14:50:00,54.83,54.84,54.77,54.78,29806.0,53.8948,53.9046,53.8358,53.8457,29806.0
2024-07-17 15:00:00,54.78,54.81,54.64,54.65,38068.0,53.8457,53.8752,53.7081,53.7179,38068.0
2024-07-17 15:10:00,54.66,54.78,54.65,54.76,30665.0,53.7277,53.8457,53.7179,53.826,30665.0
2024-07-17 15:20:00,54.75,54.77,54.71,54.73,40049.0,53.8162,53.8358,53.7769,53.7965,40049.0
2024-07-17 15:30:00,54.73,54.77,54.56,54.57,189991.0,53.7965,53.8358,53.6294,53.6392,189991.0
2024-07-17 15:40:00,54.58,54.58,54.42,54.52,153526.0,53.6491,53.6491,53.4918,53.5901,153526.0
2024-07-17 15:50:00,54.52,54.67,54.51,54.58,332742.0,53.5901,53.7375,53.5803,53.6491,332742.0
2024-07-18 09:30:00,54.63,55.41,54.63,55.4,81047.0,53.6982,54.4649,53.6982,54.4551,81047.0
2024-07-18 09:40:00,55.4,55.4,55.01,55.21,46295.0,54.4551,54.4551,54.0717,54.2683,46295.0
2024-07-18 09:50:00,55.21,55.56,55.2,55.53,57013.0,54.2683,54.6124,54.2585,54.5829,57013.0
2024-07-18 10:00:00,55.54,55.62,55.25,55.29,63815.0,54.5927,54.6713,54.3077,54.347,63815.0
2024-07-18 10:10:00,55.3,55.39,55.22,55.25,45130.0,54.3568,54.4453,54.2782,54.3077,45130.0
2024-07-18 10:20:00,55.25,55.37,55.16,55.3,37269.0,54.3077,54.4256,54.2192,54.3568,37269.0
2024-07-18 10:30:00,55.3,55.36,55.04,55.05,57976.0,54.3568,54.4158,54.1012,54.1111,57976.0
2024-07-18 10:40:00,55.04,55.22,54.99,55.21,33869.0,54.1012,54.2782,54.0521,54.2683,33869.0
2024-07-18 10:50:00,55.21,55.47,55.16,55.45,44389.0,54.2683,54.5239,54.2192,54.5042,44389.0
2024-07-18 11:00:00,55.46,55.5,55.24,55.27,79283.0,54.5141,54.5534,54.2978,54.3273,79283.0
2024-07-18 11:10:00,55.26,55.28,55.15,55.23,23717.0,54.3175,54.3371,54.2094,54.288,23717.0
2024-07-18 11:20:00,55.23,55.29,55.19,55.23,44208.0,54.288,54.347,54.2487,54.288,44208.0
2024-07-18 11:30:00,55.24,55.3,55.2,55.22,29071.0,54.2978,54.3568,54.2585,54.2782,29071.0
2024-07-18 11:40:00,55.21,55.23,54.93,54.93,44625.0,54.2683,54.288,53.9931,53.9931,44625.0
2024-07-18 11:50:00,54.93,54.98,54.81,54.9,91408.0,53.9931,54.0423,53.8752,53.9636,91408.0
2024-07-18 12:00:00,54.91,55.0,54.87,54.98,34325.0,53.9734,54.0619,53.9341,54.0423,34325.0
2024-07-18 12:10:00,54.97,55.0,54.75,54.75,48135.0,54.0324,54.0619,53.8162,53.8162,48135.0
2024-07-18 12:20:00,54.74,54.75,54.6,54.62,41291.0,53.8063,53.8162,53.6687,53.6884,41291.0
2024-07-18 12:30:00,54.61,54.8,54.49,54.8,76304.0,53.6786,53.8653,53.5606,53.8653,76304.0
2024-07-18 12:40:00,54.8,54.85,54.72,54.79,29333.0,53.8653,53.9145,53.7867,53.8555,29333.0
2024-07-18 12:50:00,54.79,54.86,54.78,54.83,20179.0,53.8555,53.9243,53.8457,53.8948,20179.0
2024-07-18 13:00:00,54.83,54.89,54.69,54.73,28550.0,53.8948,53.9538,53.7572,53.7965,28550.0
2024-07-18 13:10:00,54.73,54.78,54.69,54.7,27407.0,53.7965,53.8457,53.7572,53.767,27407.0
2024-07-18 13:20:00,54.69,54.7,54.56,54.64,74265.0,53.7572,53.767,53.6294,53.7081,74265.0
2024-07-18 13:30:00,54.64,54.74,54.6,54.63,26587.0,53.7081,53.8063,53.6687,53.6982,26587.0
2024-07-18 13:40:00,54.62,54.68,54.55,54.67,25099.0,53.6884,53.7474,53.6196,53.7375,25099.0
2024-07-18 13:50:00,54.68,54.68,54.5,54.53,31951.0,53.7474,53.7474,53.5704,53.5999,31951.0
2024-07-18 14:00:00,54.53,54.56,54.47,54.48,29282.0,53.5999,53.6294,53.541,53.5508,29282.0
2024-07-18 14:10:00,54.48,54.5,54.37,54.4,81340.0,53.5508,53.5704,53.4427,53.4721,81340.0
2024-07-18 14:20:00,54.41,54.65,54.4,54.57,101505.0,53.482,53.7179,53.4721,53.6392,101505.0
2024-07-18 14:30:00,54.55,54.65,54.53,54.63,39410.0,53.6196,53.7179,53.5999,53.6982,39410.0
2024-07-18 14:40:00,54.64,54.7,54.63,54.65,52626.0,53.7081,53.767,53.6982,53.7179,52626.0
2024-07-18 14:50:00,54.65,54.69,54.59,54.69,58264.0,53.7179,53.7572,53.6589,53.7572,58264.0
2024-07-18 15:00:00,54.68,54.72,54.47,54.51,69683.0,53.7474,53.7867,53.541,53.5803,69683.0
2024-07-18 15:10:00,54.5,54.55,54.43,54.46,88869.0,53.5704,53.6196,53.5016,53.5311,88869.0
2024-07-18 15:20:00,54.47,54.49,54.37,54.44,48674.0,53.541,53.5606,53.4427,53.5115,48674.0
2024-07-18 15:30:00,54.44,54.55,54.41,54.52,67595.0,53.5115,53.6196,53.482,53.5901,67595.0
2024-07-18 15:40:00,54.52,54.59,54.49,54.59,87980.0,53.5901,53.6589,53.5606,53.6589,87980.0
2024-07-18 15:50:00,54.58,54.59,54.34,54.39,296172.0,53.6491,53.6589,53.4132,53.4623,296172.0
2024-07-19 09:30:00,54.59,54.64,54.1,54.2,190604.0,53.6589,53.7081,53.1773,53.2756,190604.0
2024-07-19 09:40:00,54.23,54.25,53.89,53.97,66139.0,53.305,53.3247,52.9708,53.0495,66139.0
2024-07-19 09:50:00,53.95,54.1,53.95,54.02,32323.0,53.0298,53.1773,53.0298,53.0986,32323.0
2024-07-19 10:00:00,54.02,54.13,53.93,54.13,58935.0,53.0986,53.2068,53.0102,53.2068,58935.0
2024-07-19 10:10:00,54.13,54.2,54.03,54.19,33121.0,53.2068,53.2756,53.1085,53.2657,33121.0
2024-07-19 10:20:00,54.21,54.22,53.98,53.98,24977.0,53.2854,53.2952,53.0593,53.0593,24977.0
2024-07-19 10:30:00,54.01,54.07,53.97,53.98,31060.0,53.0888,53.1478,53.0495,53.0593,31060.0
2024-07-19 10:40:00,53.98,54.0,53.92,53.96,28002.0,53.0593,53.079,53.0003,53.0397,28002.0
2024-07-19 10:50:00,53.96,54.0,53.91,54.0,29555.0,53.0397,53.079,52.9905,53.079,29555.0
2024-07-19 11:00:00,54.01,54.07,53.87,53.88,27765.0,53.0888,53.1478,52.9512,52.961,27765.0
2024-07-19 11:10:00,53.88,53.89,53.8,53.83,28212.0,52.961,52.9708,52.8824,52.9119,28212.0
2024-07-19 11:20:00,53.83,53.91,53.74,53.76,31465.0,52.9119,52.9905,52.8234,52.8431,31465.0
2024-07-19 11:30:00,53.75,53.79,53.67,53.71,32813.0,52.8332,52.8726,52.7546,52.7939,32813.0
2024-07-19 11:40:00,53.71,53.78,53.65,53.75,27897.0,52.7939,52.8627,52.7349,52.8332,27897.0
2024-07-19 11:50:00,53.75,53.79,53.68,53.79,35455.0,52.8332,52.8726,52.7644,52.8726,35455.0
2024-07-19 12:00:00,53.79,53.83,53.75,53.81,27262.0,52.8726,52.9119,52.8332,52.8922,27262.0
2024-07-19 12:10:00,53.81,53.89,53.78,53.78,29286.0,52.8922,52.9708,52.8627,52.8627,29286.0
2024-07-19 12:20:00,53.78,53.78,53.68,53.75,28797.0,52.8627,52.8627,52.7644,52.8332,28797.0
2024-07-19 12:30:00,53.75,53.8,53.71,53.74,52006.0,52.8332,52.8824,52.7939,52.8234,52006.0
2024-07-19 12:40:00,53.75,53.82,53.75,53.82,27578.0,52.8332,52.902,52.8332,52.902,27578.0
2024-07-19 12:50:00,53.83,53.86,53.79,53.83,23648.0,52.9119,52.9414,52.8726,52.9119,23648.0
2024-07-19 13:00:00,53.83,53.83,53.74,53.79,27601.0,52.9119,52.9119,52.8234,52.8726,27601.0
2024-07-19 13:10:00,53.79,53.83,53.75,53.78,40507.0,52.8726,52.9119,52.8332,52.8627,40507.0
2024-07-19 13:20:00,53.78,53.82,53.75,53.8,29995.0,52.8627,52.902,52.8332,52.8824,29995.0
2024-07-19 13:30:00,53.79,53.81,53.76,53.76,23180.0,52.8726,52.8922,52.8431,52.8431,23180.0
2024-07-19 13:40:00,53.76,53.9,53.74,53.87,22092.0,52.8431,52.9807,52.8234,52.9512,22092.0
2024-07-19 13:50:00,53.87,53.87,53.79,53.86,22022.0,52.9512,52.9512,52.8726,52.9414,22022.0
2024-07-19 14:00:00,53.85,53.86,53.77,53.8,24558.0,52.9315,52.9414,52.8529,52.8824,24558.0
2024-07-19 14:10:00,53.79,53.83,53.78,53.79,36729.0,52.8726,52.9119,52.8627,52.8726,36729.0
2024-07-19 14:20:00,53.79,53.79,53.72,53.73,44265.0,52.8726,52.8726,52.8037,52.8136,44265.0
2024-07-19 14:30:00,53.73,53.8,53.69,53.76,44082.0,52.8136,52.8824,52.7743,52.8431,44082.0
2024-07-19 14:40:00,53.77,53.82,53.75,53.82,24372.0,52.8529,52.902,52.8332,52.902,24372.0
2024-07-19 14:50:00,53.82,53.88,53.82,53.85,21892.0,52.902,52.961,52.902,52.9315,21892.0
2024-07-19 15:00:00,53.85,54.01,53.84,53.96,24857.0,52.9315,53.0888,52.9217,53.0397,24857.0
2024-07-19 15:10:00,53.95,54.02,53.95,53.99,23521.0,53.0298,53.0986,53.0298,53.0691,23521.0
2024-07-19 15:20:00,54.0,54.05,53.91,53.91,33814.0,53.079,53.1281,52.9905,52.9905,33814.0
2024-07-19 15:30:00,53.91,53.96,53.86,53.89,48277.0,52.9905,53.0397,52.9414,52.9708,48277.0
2024-07-19 15:40:00,53.9,53.9,53.64,53.68,138761.0,52.9807,52.9807,52.7251,52.7644,138761.0
2024-07-19 15:50:00,53.67,53.72,53.5,53.61,500192.0,52.7546,52.8037,52.5875,52.6956,500192.0
2024-07-22 09:30:00,53.78,54.21,53.57,54.15,87058.0,52.8627,53.2854,52.6563,53.2264,87058.0
2024-07-22 09:40:00,54.12,54.15,53.74,53.78,34830.0,53.1969,53.2264,52.8234,52.8627,34830.0
2024-07-22 09:50:00,53.78,53.78,53.48,53.58,30329.0,52.8627,52.8627,52.5678,52.6661,30329.0
2024-07-22 10:00:00,53.58,53.63,53.42,53.54,66573.0,52.6661,52.7153,52.5089,52.6268,66573.0
2024-07-22 10:10:00,53.55,53.55,53.39,53.43,44175.0,52.6366,52.6366,52.4794,52.5187,44175.0
2024-07-22 10:20:00,53.43,53.67,53.4,53.67,25531.0,52.5187,52.7546,52.4892,52.7546,25531.0
2024-07-22 10:30:00,53.67,53.72,53.62,53.7,33952.0,52.7546,52.8037,52.7055,52.7841,33952.0
2024-07-22 10:40:00,53.7,53.81,53.64,53.78,34203.0,52.7841,52.8922,52.7251,52.8627,34203.0
2024-07-22 10:50:00,53.77,53.78,53.63,53.71,31364.0,52.8529,52.8627,52.7153,52.7939,31364.0
2024-07-22 11:00:00,53.72,53.86,53.7,53.73,46284.0,52.8037,52.9414,52.7841,52.8136,46284.0
2024-07-22 11:10:00,53.72,53.75,53.63,53.72,31639.0,52.8037,52.8332,52.7153,52.8037,31639.0
2024-07-22 11:20:00,53.71,53.71,53.59,53.62,46926.0,52.7939,52.7939,52.676,52.7055,46926.0
2024-07-22 11:30:00,53.62,53.69,53.6,53.65,57837.0,52.7055,52.7743,52.6858,52.7349,57837.0
2024-07-22 11:40:00,53.65,53.73,53.62,53.69,40155.0,52.7349,52.8136,52.7055,52.7743,40155.0
2024-07-22 11:50:00,53.7,53.77,53.68,53.76,33434.0,52.7841,52.8529,52.7644,52.8431,33434.0
2024-07-22 12:00:00,53.76,53.84,53.74,53.8,39898.0,52.8431,52.9217,52.8234,52.8824,39898.0
2024-07-22 12:10:00,53.8,53.81,53.74,53.8,22239.0,52.8824,52.8922,52.8234,52.8824,22239.0
2024-07-22 12:20:00,53.8,53.85,53.78,53.81,74330.0,52.8824,52.9315,52.8627,52.8922,74330.0
2024-07-22 12:30:00,53.81,53.86,53.75,53.85,25790.0,52.8922,52.9414,52.8332,52.9315,25790.0
2024-07-22 12:40:00,53.85,53.85,53.78,53.84,24300.0,52.9315,52.9315,52.8627,52.9217,24300.0
2024-07-22 12:50:00,53.84,53.96,53.81,53.92,23116.0,52.9217,53.0397,52.8922,53.0003,23116.0
2024-07-22 13:00:00,53.92,54.14,53.92,54.12,97681.0,53.0003,53.2166,53.0003,53.1969,97681.0
2024-07-22 13:10:00,54.12,54.23,54.12,54.22,50805.0,53.1969,53.305,53.1969,53.2952,50805.0
2024-07-22 13:20:00,54.22,54.25,54.15,54.2,59826.0,53.2952,53.3247,53.2264,53.2756,59826.0
2024-07-22 13:30:00,54.2,54.26,54.17,54.2,26465.0,53.2756,53.3345,53.2461,53.2756,26465.0
2024-07-22 13:40:00,54.2,54.24,54.2,54.22,25707.0,53.2756,53.3149,53.2756,53.2952,25707.0
2024-07-22 13:50:00,54.22,54.33,54.2,54.32,23854.0,53.2952,53.4033,53.2756,53.3935,23854.0
2024-07-22 14:00:00,54.32,54.35,54.23,54.27,34378.0,53.3935,53.423,53.305,53.3444,34378.0
2024-07-22 14:10:00,54.26,54.29,54.2,54.26,24243.0,53.3345,53.364,53.2756,53.3345,24243.0
2024-07-22 14:20:00,54.25,54.25,54.06,54.07,45556.0,53.3247,53.3247,53.1379,53.1478,45556.0
2024-07-22 14:30:00,54.06,54.17,53.92,53.94,73456.0,53.1379,53.2461,53.0003,53.02,73456.0
2024-07-22 14:40:00,53.95,54.06,53.94,54.0,46161.0,53.0298,53.1379,53.02,53.079,46161.0
2024-07-22 14:50:00,54.0,54.03,53.96,54.01,35318.0,53.079,53.1085,53.0397,53.0888,35318.0
2024-07-22 15:00:00,54.01,54.04,53.95,53.98,34369.0,53.0888,53.1183,53.0298,53.0593,34369.0
2024-07-22 15:10:00,53.98,54.09,53.95,53.98,47149.0,53.0593,53.1674,53.0298,53.0593,47149.0
2024-07-22 15:20:00,53.98,53.99,53.93,53.98,45694.0,53.0593,53.0691,53.0102,53.0593,45694.0
2024-07-22 15:30:00,53.98,54.0,53.93,53.99,53286.0,53.0593,53.079,53.0102,53.0691,53286.0
2024-07-22 15:40:00,53.98,54.01,53.88,54.0,108110.0,53.0593,53.0888,52.961,53.079,108110.0
2024-07-22 15:50:00,53.99,54.08,53.87,53.91,264362.0,53.0691,53.1576,52.9512,52.9905,264362.0
2024-07-23 09:30:00,53.76,53.93,53.71,53.86,50953.0,52.8431,53.0102,52.7939,52.9414,50953.0
2024-07-23 09:40:00,53.86,53.9,53.8,53.8,15096.0,52.9414,52.9807,52.8824,52.8824,15096.0
2024-07-23 09:50:00,53.82,53.83,53.6,53.6,27038.0,52.902,52.9119,52.6858,52.6858,27038.0
2024-07-23 10:00:00,53.58,53.77,53.52,53.77,30030.0,52.6661,52.8529,52.6072,52.8529,30030.0
2024-07-23 10:10:00,53.77,53.84,53.63,53.7,48060.0,52.8529,52.9217,52.7153,52.7841,48060.0
2024-07-23 10:20:00,53.7,53.8,53.59,53.79,47628.0,52.7841,52.8824,52.676,52.8726,47628.0
2024-07-23 10:30:00,53.78,53.88,53.77,53.82,31664.0,52.8627,52.961,52.8529,52.902,31664.0
2024-07-23 10:40:00,53.82,53.85,53.56,53.56,46644.0,52.902,52.9315,52.6465,52.6465,46644.0
2024-07-23 10:50:00,53.57,53.58,53.43,53.51,41676.0,52.6563,52.6661,52.5187,52.5973,41676.0
2024-07-23 11:00:00,53.49,53.61,53.44,53.48,35405.0,52.5777,52.6956,52.5285,52.5678,35405.0
2024-07-23 11:10:00,53.49,53.54,53.43,53.53,42170.0,52.5777,52.6268,52.5187,52.617,42170.0
2024-07-23 11:20:00,53.54,53.54,53.49,53.52,37515.0,52.6268,52.6268,52.5777,52.6072,37515.0
2024-07-23 11:30:00,53.5,53.57,53.46,53.51,25390.0,52.5875,52.6563,52.5482,52.5973,25390.0
2024-07-23 11:40:00,53.51,53.6,53.48,53.51,34652.0,52.5973,52.6858,52.5678,52.5973,34652.0
2024-07-23 11:50:00,53.51,53.61,53.5,53.58,24687.0,52.5973,52.6956,52.5875,52.6661,24687.0
2024-07-23 12:00:00,53.58,53.6,53.5,53.58,58290.0,52.6661,52.6858,52.5875,52.6661,58290.0
2024-07-23 12:10:00,53.58,53.6,53.54,53.59,23494.0,52.6661,52.6858,52.6268,52.676,23494.0
2024-07-23 12:20:00,53.6,53.6,53.51,53.53,20904.0,52.6858,52.6858,52.5973,52.617,20904.0
2024-07-23 12:30:00,53.54,53.56,53.28,53.3,47430.0,52.6268,52.6465,52.3713,52.3909,47430.0
2024-07-23 12:40:00,53.3,53.32,53.18,53.26,33034.0,52.3909,52.4106,52.273,52.3516,33034.0
2024-07-23 12:50:00,53.28,53.32,53.18,53.18,36206.0,52.3713,52.4106,52.273,52.273,36206.0
2024-07-23 13:00:00,53.19,53.26,53.14,53.22,32515.0,52.2828,52.3516,52.2336,52.3123,32515.0
2024-07-23 13:10:00,53.22,53.28,53.2,53.21,27066.0,52.3123,52.3713,52.2926,52.3024,27066.0
2024-07-23 13:20:00,53.22,53.26,53.19,53.24,36324.0,52.3123,52.3516,52.2828,52.3319,36324.0
2024-07-23 13:30:00,53.24,53.25,53.14,53.2,237257.0,52.3319,52.3418,52.2336,52.2926,237257.0
2024-07-23 13:40:00,53.2,53.45,53.18,53.35,249965.0,52.2926,52.5384,52.273,52.4401,249965.0
2024-07-23 13:50:00,53.36,53.54,53.35,53.48,112112.0,52.4499,52.6268,52.4401,52.5678,112112.0
2024-07-23 14:00:00,53.48,53.48,53.37,53.43,34204.0,52.5678,52.5678,52.4597,52.5187,34204.0
2024-07-23 14:10:00,53.43,53.46,53.36,53.45,75298.0,52.5187,52.5482,52.4499,52.5384,75298.0
2024-07-23 14:20:00,53.46,53.48,53.41,53.44,53023.0,52.5482,52.5678,52.499,52.5285,53023.0
2024-07-23 14:30:00,53.44,53.45,53.41,53.44,68738.0,52.5285,52.5384,52.499,52.5285,68738.0
2024-07-23 14:40:00,53.44,53.45,53.31,53.37,74376.0,52.5285,52.5384,52.4007,52.4597,74376.0
2024-07-23 14:50:00,53.37,53.39,53.35,53.36,41121.0,52.4597,52.4794,52.4401,52.4499,41121.0
2024-07-23 15:00:00,53.36,53.36,53.32,53.36,38688.0,52.4499,52.4499,52.4106,52.4499,38688.0
2024-07-23 15:10:00,53.36,53.39,53.34,53.39,111635.0,52.4499,52.4794,52.4302,52.4794,111635.0
2024-07-23 15:20:00,53.39,53.41,53.36,53.38,75172.0,52.4794,52.499,52.4499,52.4695,75172.0
2024-07-23 15:30:00,53.38,53.38,53.25,53.25,79862.0,52.4695,52.4695,52.3418,52.3418,79862.0
2024-07-23 15:40:00,53.25,53.28,53.22,53.27,102947.0,52.3418,52.3713,52.3123,52.3614,102947.0
2024-07-23 15:50:00,53.26,53.33,53.11,53.24,899888.0,52.3516,52.4204,52.2042,52.3319,899888.0
2024-07-24 09:30:00,53.47,53.55,53.31,53.4,101111.0,52.558,52.6366,52.4007,52.4892,101111.0
2024-07-24 09:40:00,53.37,53.67,53.37,53.48,115604.0,52.4597,52.7546,52.4597,52.5678,115604.0
2024-07-24 09:50:00,53.48,53.65,53.31,53.51,336072.0,52.5678,52.7349,52.4007,52.5973,336072.0
2024-07-24 10:00:00,53.51,53.72,53.51,53.62,104400.0,52.5973,52.8037,52.5973,52.7055,104400.0
2024-07-24 10:10:00,53.62,53.65,53.48,53.6,91222.0,52.7055,52.7349,52.5678,52.6858,91222.0
2024-07-24 10:20:00,53.61,53.66,53.32,53.37,131928.0,52.6956,52.7448,52.4106,52.4597,131928.0
2024-07-24 10:30:00,53.37,53.43,53.27,53.34,177472.0,52.4597,52.5187,52.3614,52.4302,177472.0
2024-07-24 10:40:00,53.34,53.57,53.33,53.57,55849.0,52.4302,52.6563,52.4204,52.6563,55849.0
2024-07-24 10:50:00,53.58,53.62,53.46,53.59,61753.0,52.6661,52.7055,52.5482,52.676,61753.0
2024-07-24 11:00:00,53.59,53.73,53.54,53.73,66307.0,52.676,52.8136,52.6268,52.8136,66307.0
2024-07-24 11:10:00,53.73,53.9,53.72,53.75,57565.0,52.8136,52.9807,52.8037,52.8332,57565.0
2024-07-24 11:20:00,53.75,53.8,53.69,53.75,63423.0,52.8332,52.8824,52.7743,52.8332,63423.0
2024-07-24 11:30:00,53.74,53.86,53.61,53.64,101786.0,52.8234,52.9414,52.6956,52.7251,101786.0
2024-07-24 11:40:00,53.64,53.73,53.63,53.71,36521.0,52.7251,52.8136,52.7153,52.7939,36521.0
2024-07-24 11:50:00,53.73,53.8,53.72,53.78,23418.0,52.8136,52.8824,52.8037,52.8627,23418.0
2024-07-24 12:00:00,53.79,54.02,53.77,53.85,77145.0,52.8726,53.0986,52.8529,52.9315,77145.0
2024-07-24 12:10:00,53.86,53.98,53.85,53.93,68372.0,52.9414,53.0593,52.9315,53.0102,68372.0
2024-07-24 12:20:00,53.93,53.95,53.85,53.95,46493.0,53.0102,53.0298,52.9315,53.0298,46493.0
2024-07-24 12:30:00,53.95,54.05,53.85,54.02,138788.0,53.0298,53.1281,52.9315,53.0986,138788.0
2024-07-24 12:40:00,54.01,54.02,53.77,53.88,150899.0,53.0888,53.0986,52.8529,52.961,150899.0
2024-07-24 12:50:00,53.88,53.88,53.78,53.82,87658.0,52.961,52.961,52.8627,52.902,87658.0
2024-07-24 13:00:00,53.82,53.88,53.76,53.87,131364.0,52.902,52.961,52.8431,52.9512,131364.0
2024-07-24 13:10:00,53.88,54.05,53.86,53.95,81623.0,52.961,53.1281,52.9414,53.0298,81623.0
2024-07-24 13:20:00,53.95,53.96,53.88,53.89,43024.0,53.0298,53.0397,52.961,52.9708,43024.0
2024-07-24 13:30:00,53.9,54.0,53.88,53.98,50491.0,52.9807,53.079,52.961,53.0593,50491.0
2024-07-24 13:40:00,53.99,54.01,53.86,53.9,44686.0,53.0691,53.0888,52.9414,52.9807,44686.0
2024-07-24 13:50:00,53.9,53.98,53.82,53.91,116827.0,52.9807,53.0593,52.902,52.9905,116827.0
2024-07-24 14:00:00,53.91,53.96,53.88,53.95,50086.0,52.9905,53.0397,52.961,53.0298,50086.0
2024-07-24 14:10:00,53.94,53.95,53.78,53.83,47998.0,53.02,53.0298,52.8627,52.9119,47998.0
2024-07-24 14:20:00,53.82,53.82,53.75,53.78,35509.0,52.902,52.902,52.8332,52.8627,35509.0
2024-07-24 14:30:00,53.78,53.8,53.72,53.73,33431.0,52.8627,52.8824,52.8037,52.8136,33431.0
2024-07-24 14:40:00,53.73,53.77,53.69,53.71,49528.0,52.8136,52.8529,52.7743,52.7939,49528.0
2024-07-24 14:50:00,53.71,53.73,53.59,53.62,49591.0,52.7939,52.8136,52.676,52.7055,49591.0
2024-07-24 15:00:00,53.62,53.64,53.51,53.53,88096.0,52.7055,52.7251,52.5973,52.617,88096.0
2024-07-24 15:10:00,53.53,53.54,53.46,53.52,45121.0,52.617,52.6268,52.5482,52.6072,45121.0
2024-07-24 15:20:00,53.52,53.71,53.52,53.69,97958.0,52.6072,52.7939,52.6072,52.7743,97958.0
2024-07-24 15:30:00,53.71,53.72,53.63,53.64,106238.0,52.7939,52.8037,52.7153,52.7251,106238.0
2024-07-24 15:40:00,53.65,53.69,53.57,53.63,100144.0,52.7349,52.7743,52.6563,52.7153,100144.0
2024-07-24 15:50:00,53.63,53.73,53.57,53.66,492296.0,52.7153,52.8136,52.6563,52.7448,492296.0
2024-07-25 09:30:00,53.68,53.88,53.48,53.55,79332.0,52.7644,52.961,52.5678,52.6366,79332.0
2024-07-25 09:40:00,53.55,53.7,53.37,53.69,65508.0,52.6366,52.7841,52.4597,52.7743,65508.0
2024-07-25 09:50:00,53.68,53.99,53.5,53.93,86114.0,52.7644,53.0691,52.5875,53.0102,86114.0
2024-07-25 10:00:00,53.91,53.92,53.72,53.82,73815.0,52.9905,53.0003,52.8037,52.902,73815.0
2024-07-25 10:10:00,53.82,53.95,53.76,53.95,96851.0,52.902,53.0298,52.8431,53.0298,96851.0
2024-07-25 10:20:00,53.95,54.06,53.87,54.06,60616.0,53.0298,53.1379,52.9512,53.1379,60616.0
2024-07-25 10:30:00,54.05,54.16,54.01,54.09,54264.0,53.1281,53.2362,53.0888,53.1674,54264.0
2024-07-25 10:40:00,54.08,54.23,53.99,54.21,50836.0,53.1576,53.305,53.0691,53.2854,50836.0
2024-07-25 10:50:00,54.2,54.23,54.1,54.23,77082.0,53.2756,53.305,53.1773,53.305,77082.0
2024-07-25 11:00:00,54.23,54.37,54.15,54.36,82315.0,53.305,53.4427,53.2264,53.4328,82315.0
2024-07-25 11:10:00,54.36,54.38,54.07,54.08,84306.0,53.4328,53.4525,53.1478,53.1576,84306.0
2024-07-25 11:20:00,54.07,54.21,54.03,54.08,69468.0,53.1478,53.2854,53.1085,53.1576,69468.0
2024-07-25 11:30:00,54.07,54.08,53.88,53.93,37099.0,53.1478,53.1576,52.961,53.0102,37099.0
2024-07-25 11:40:00,53.93,54.11,53.92,54.09,37086.0,53.0102,53.1871,53.0003,53.1674,37086.0
2024-07-25 11:50:00,54.09,54.16,54.09,54.15,24907.0,53.1674,53.2362,53.1674,53.2264,24907.0
2024-07-25 12:00:00,54.15,54.16,54.07,54.09,34932.0,53.2264,53.2362,53.1478,53.1674,34932.0
2024-07-25 12:10:00,54.09,54.25,54.08,54.18,27452.0,53.1674,53.3247,53.1576,53.2559,27452.0
2024-07-25 12:20:00,54.19,54.2,54.13,54.19,27571.0,53.2657,53.2756,53.2068,53.2657,27571.0
2024-07-25 12:30:00,54.18,54.19,54.11,54.17,25722.0,53.2559,53.2657,53.1871,53.2461,25722.0
2024-07-25 12:40:00,54.18,54.25,54.16,54.22,26814.0,53.2559,53.3247,53.2362,53.2952,26814.0
2024-07-25 12:50:00,54.22,54.3,54.2,54.26,39036.0,53.2952,53.3739,53.2756,53.3345,39036.0
2024-07-25 13:00:00,54.26,54.34,54.26,54.33,30230.0,53.3345,53.4132,53.3345,53.4033,30230.0
2024-07-25 13:10:00,54.33,54.35,54.21,54.22,18397.0,53.4033,53.423,53.2854,53.2952,18397.0
2024-07-25 13:20:00,54.22,54.22,54.13,54.15,29118.0,53.2952,53.2952,53.2068,53.2264,29118.0
2024-07-25 13:30:00,54.15,54.2,54.12,54.19,34009.0,53.2264,53.2756,53.1969,53.2657,34009.0
2024-07-25 13:40:00,54.19,54.21,54.11,54.11,26931.0,53.2657,53.2854,53.1871,53.1871,26931.0
2024-07-25 13:50:00,54.12,54.18,54.07,54.14,23950.0,53.1969,53.2559,53.1478,53.2166,23950.0
2024-07-25 14:00:00,54.13,54.13,54.03,54.04,21757.0,53.2068,53.2068,53.1085,53.1183,21757.0
2024-07-25 14:10:00,54.04,54.04,53.98,54.02,25886.0,53.1183,53.1183,53.0593,53.0986,25886.0
2024-07-25 14:20:00,54.01,54.01,53.84,53.86,31271.0,53.0888,53.0888,52.9217,52.9414,31271.0
2024-07-25 14:30:00,53.86,53.91,53.77,53.79,27437.0,52.9414,52.9905,52.8529,52.8726,27437.0
2024-07-25 14:40:00,53.8,53.82,53.66,53.66,25916.0,52.8824,52.902,52.7448,52.7448,25916.0
2024-07-25 14:50:00,53.66,53.68,53.58,53.59,34926.0,52.7448,52.7644,52.6661,52.676,34926.0
2024-07-25 15:00:00,53.59,53.65,53.55,53.64,35282.0,52.676,52.7349,52.6366,52.7251,35282.0
2024-07-25 15:10:00,53.63,53.74,53.62,53.73,34600.0,52.7153,52.8234,52.7055,52.8136,34600.0
2024-07-25 15:20:00,53.72,53.72,53.58,53.63,99416.0,52.8037,52.8037,52.6661,52.7153,99416.0
2024-07-25 15:30:00,53.63,53.64,53.4,53.42,125720.0,52.7153,52.7251,52.4892,52.5089,125720.0
2024-07-25 15:40:00,53.42,53.54,53.36,53.5,161743.0,52.5089,52.6268,52.4499,52.5875,161743.0
2024-07-25 15:50:00,53.5,53.5,53.1,53.12,654506.0,52.5875,52.5875,52.1943,52.214,654506.0
2024-07-26 09:30:00,53.64,54.83,53.64,54.26,371120.0,52.7251,53.8948,52.7251,53.3345,371120.0
2024-07-26 09:40:00,54.25,54.43,54.13,54.32,77042.0,53.3247,53.5016,53.2068,53.3935,77042.0
2024-07-26 09:50:00,54.32,54.47,54.21,54.26,90906.0,53.3935,53.541,53.2854,53.3345,90906.0
2024-07-26 10:00:00,54.26,54.32,54.18,54.23,120984.0,53.3345,53.3935,53.2559,53.305,120984.0
2024-07-26 10:10:00,54.25,54.4,54.22,54.22,62219.0,53.3247,53.4721,53.2952,53.2952,62219.0
2024-07-26 10:20:00,54.21,54.43,54.21,54.37,60636.0,53.2854,53.5016,53.2854,53.4427,60636.0
2024-07-26 10:30:00,54.37,54.37,53.99,54.01,160298.0,53.4427,53.4427,53.0691,53.0888,160298.0
2024-07-26 10:40:00,54.01,54.05,53.77,53.91,91962.0,53.0888,53.1281,52.8529,52.9905,91962.0
2024-07-26 10:50:00,53.9,53.92,53.64,53.69,49383.0,52.9807,53.0003,52.7251,52.7743,49383.0
2024-07-26 11:00:00,53.71,53.89,53.65,53.72,63937.0,52.7939,52.9708,52.7349,52.8037,63937.0
2024-07-26 11:10:00,53.73,53.77,53.66,53.75,38670.0,52.8136,52.8529,52.7448,52.8332,38670.0
2024-07-26 11:20:00,53.75,53.89,53.7,53.81,69279.0,52.8332,52.9708,52.7841,52.8922,69279.0
2024-07-26 11:30:00,53.81,53.9,53.77,53.89,40962.0,52.8922,52.9807,52.8529,52.9708,40962.0
2024-07-26 11:40:00,53.9,53.96,53.78,53.84,80942.0,52.9807,53.0397,52.8627,52.9217,80942.0
2024-07-26 11:50:00,53.84,53.95,53.79,53.9,47201.0,52.9217,53.0298,52.8726,52.9807,47201.0
2024-07-26 12:00:00,53.91,54.04,53.88,54.0,69526.0,52.9905,53.1183,52.961,53.079,69526.0
2024-07-26 12:10:00,54.0,54.07,53.95,54.07,32901.0,53.079,53.1478,53.0298,53.1478,32901.0
2024-07-26 12:20:00,54.05,54.06,53.93,53.95,24956.0,53.1281,53.1379,53.0102,53.0298,24956.0
2024-07-26 12:30:00,53.96,54.11,53.91,54.1,36380.0,53.0397,53.1871,52.9905,53.1773,36380.0
2024-07-26 12:40:00,54.1,54.18,54.09,54.14,27203.0,53.1773,53.2559,53.1674,53.2166,27203.0
2024-07-26 12:50:00,54.15,54.18,54.14,54.18,18252.0,53.2264,53.2559,53.2166,53.2559,18252.0
2024-07-26 13:00:00,54.19,54.19,54.07,54.08,28158.0,53.2657,53.2657,53.1478,53.1576,28158.0
2024-07-26 13:10:00,54.08,54.16,54.07,54.13,27301.0,53.1576,53.2362,53.1478,53.2068,27301.0
2024-07-26 13:20:00,54.13,54.23,54.12,54.2,23177.0,53.2068,53.305,53.1969,53.2756,23177.0
2024-07-26 13:30:00,54.19,54.22,53.98,53.98,46955.0,53.2657,53.2952,53.0593,53.0593,46955.0
2024-07-26 13:40:00,53.98,54.0,53.84,53.91,28377.0,53.0593,53.079,52.9217,52.9905,28377.0
2024-07-26 13:50:00,53.91,53.95,53.85,53.9,28787.0,52.9905,53.0298,52.9315,52.9807,28787.0
2024-07-26 14:00:00,53.9,53.94,53.86,53.93,16723.0,52.9807,53.02,52.9414,53.0102,16723.0
2024-07-26 14:10:00,53.94,54.01,53.92,53.92,34480.0,53.02,53.0888,53.0003,53.0003,34480.0
2024-07-26 14:20:00,53.92,53.96,53.88,53.9,20695.0,53.0003,53.0397,52.961,52.9807,20695.0
2024-07-26 14:30:00,53.89,53.97,53.87,53.92,24693.0,52.9708,53.0495,52.9512,53.0003,24693.0
2024-07-26 14:40:00,53.93,53.94,53.85,53.93,19041.0,53.0102,53.02,52.9315,53.0102,19041.0
2024-07-26 14:50:00,53.93,53.98,53.84,53.85,56553.0,53.0102,53.0593,52.9217,52.9315,56553.0
2024-07-26 15:00:00,53.84,53.88,53.78,53.88,48133.0,52.9217,52.961,52.8627,52.961,48133.0
2024-07-26 15:10:00,53.88,54.0,53.85,53.97,50937.0,52.961,53.079,52.9315,53.0495,50937.0
2024-07-26 15:20:00,53.96,54.07,53.95,54.05,51309.0,53.0397,53.1478,53.0298,53.1281,51309.0
2024-07-26 15:30:00,54.06,54.13,53.99,54.13,75883.0,53.1379,53.2068,53.0691,53.2068,75883.0
2024-07-26 15:40:00,54.13,54.21,54.08,54.1,110354.0,53.2068,53.2854,53.1576,53.1773,110354.0
2024-07-26 15:50:00,54.11,54.22,54.03,54.18,299820.0,53.1871,53.2952,53.1085,53.2559,299820.0
2024-07-29 09:30:00,54.44,54.72,54.36,54.48,131762.0,53.5115,53.7867,53.4328,53.5508,131762.0
2024-07-29 09:40:00,54.48,54.7,54.32,54.44,69183.0,53.5508,53.767,53.3935,53.5115,69183.0
2024-07-29 09:50:00,54.42,54.65,54.35,54.61,80770.0,53.4918,53.7179,53.423,53.6786,80770.0
2024-07-29 10:00:00,54.62,55.22,54.6,55.09,208422.0,53.6884,54.2782,53.6687,54.1504,208422.0
2024-07-29 10:10:00,55.1,55.18,54.81,54.88,207391.0,54.1602,54.2388,53.8752,53.944,207391.0
2024-07-29 10:20:00,54.88,54.91,54.44,54.57,161873.0,53.944,53.9734,53.5115,53.6392,161873.0
2024-07-29 10:30:00,54.58,54.61,54.44,54.61,87611.0,53.6491,53.6786,53.5115,53.6786,87611.0
2024-07-29 10:40:00,54.61,54.68,54.5,54.56,46692.0,53.6786,53.7474,53.5704,53.6294,46692.0
2024-07-29 10:50:00,54.58,54.75,54.58,54.66,35459.0,53.6491,53.8162,53.6491,53.7277,35459.0
2024-07-29 11:00:00,54.66,54.7,54.6,54.65,38454.0,53.7277,53.767,53.6687,53.7179,38454.0
2024-07-29 11:10:00,54.66,54.69,54.61,54.62,39570.0,53.7277,53.7572,53.6786,53.6884,39570.0
2024-07-29 11:20:00,54.62,54.78,54.56,54.77,57808.0,53.6884,53.8457,53.6294,53.8358,57808.0
2024-07-29 11:30:00,54.77,54.77,54.51,54.55,46097.0,53.8358,53.8358,53.5803,53.6196,46097.0
2024-07-29 11:40:00,54.54,54.76,54.51,54.76,30736.0,53.6098,53.826,53.5803,53.826,30736.0
2024-07-29 11:50:00,54.76,54.79,54.7,54.71,34085.0,53.826,53.8555,53.767,53.7769,34085.0
2024-07-29 12:00:00,54.71,54.78,54.69,54.78,34335.0,53.7769,53.8457,53.7572,53.8457,34335.0
2024-07-29 12:10:00,54.77,54.89,54.75,54.82,49826.0,53.8358,53.9538,53.8162,53.885,49826.0
2024-07-29 12:20:00,54.82,54.86,54.74,54.76,41756.0,53.885,53.9243,53.8063,53.826,41756.0
2024-07-29 12:30:00,54.75,54.82,54.73,54.81,37176.0,53.8162,53.885,53.7965,53.8752,37176.0
2024-07-29 12:40:00,54.83,54.88,54.75,54.77,35992.0,53.8948,53.944,53.8162,53.8358,35992.0
2024-07-29 12:50:00,54.77,54.81,54.69,54.78,172391.0,53.8358,53.8752,53.7572,53.8457,172391.0
2024-07-29 13:00:00,54.78,54.85,54.72,54.77,41691.0,53.8457,53.9145,53.7867,53.8358,41691.0
2024-07-29 13:10:00,54.76,54.85,54.76,54.78,34768.0,53.826,53.9145,53.826,53.8457,34768.0
2024-07-29 13:20:00,54.77,54.84,54.76,54.79,29357.0,53.8358,53.9046,53.826,53.8555,29357.0
2024-07-29 13:30:00,54.78,54.81,54.71,54.73,41871.0,53.8457,53.8752,53.7769,53.7965,41871.0
2024-07-29 13:40:00,54.73,54.74,54.68,54.71,31115.0,53.7965,53.8063,53.7474,53.7769,31115.0
2024-07-29 13:50:00,54.71,54.77,54.69,54.76,25109.0,53.7769,53.8358,53.7572,53.826,25109.0
2024-07-29 14:00:00,54.76,54.76,54.65,54.68,26024.0,53.826,53.826,53.7179,53.7474,26024.0
2024-07-29 14:10:00,54.68,54.74,54.67,54.73,30999.0,53.7474,53.8063,53.7375,53.7965,30999.0
2024-07-29 14:20:00,54.73,54.75,54.7,54.75,26646.0,53.7965,53.8162,53.767,53.8162,26646.0
2024-07-29 14:30:00,54.75,54.75,54.62,54.63,60096.0,53.8162,53.8162,53.6884,53.6982,60096.0
2024-07-29 14:40:00,54.64,54.71,54.64,54.67,43096.0,53.7081,53.7769,53.7081,53.7375,43096.0
2024-07-29 14:50:00,54.67,54.79,54.65,54.78,42924.0,53.7375,53.8555,53.7179,53.8457,42924.0
2024-07-29 15:00:00,54.78,54.81,54.75,54.77,37860.0,53.8457,53.8752,53.8162,53.8358,37860.0
2024-07-29 15:10:00,54.77,54.81,54.72,54.79,54486.0,53.8358,53.8752,53.7867,53.8555,54486.0
2024-07-29 15:20:00,54.8,54.87,54.78,54.84,112657.0,53.8653,53.9341,53.8457,53.9046,112657.0
2024-07-29 15:30:00,54.83,54.98,54.75,54.94,188565.0,53.8948,54.0423,53.8162,54.0029,188565.0
2024-07-29 15:40:00,54.94,54.95,54.76,54.79,144642.0,54.0029,54.0128,53.826,53.8555,144642.0
2024-07-29 15:50:00,54.8,54.86,54.57,54.6,495916.0,53.8653,53.9243,53.6392,53.6687,495916.0
2024-07-30 09:30:00,54.64,55.09,54.6,55.06,148513.0,53.7081,54.1504,53.6687,54.1209,148513.0
2024-07-30 09:40:00,55.06,55.29,54.96,54.98,138253.0,54.1209,54.347,54.0226,54.0423,138253.0
2024-07-30 09:50:00,54.98,55.28,54.96,55.26,58800.0,54.0423,54.3371,54.0226,54.3175,58800.0
2024-07-30 10:00:00,55.25,55.31,55.13,55.29,100139.0,54.3077,54.3666,54.1897,54.347,100139.0
2024-07-30 10:10:00,55.3,55.37,55.07,55.11,138883.0,54.3568,54.4256,54.1307,54.17,138883.0
2024-07-30 10:20:00,55.12,55.41,55.12,55.34,62098.0,54.1799,54.4649,54.1799,54.3961,62098.0
2024-07-30 10:30:00,55.33,55.43,55.2,55.36,158433.0,54.3863,54.4846,54.2585,54.4158,158433.0
2024-07-30 10:40:00,55.34,55.45,55.23,55.32,157360.0,54.3961,54.5042,54.288,54.3765,157360.0
2024-07-30 10:50:00,55.32,55.46,55.27,55.27,127203.0,54.3765,54.5141,54.3273,54.3273,127203.0
2024-07-30 11:00:00,55.27,55.27,55.09,55.13,42852.0,54.3273,54.3273,54.1504,54.1897,42852.0
2024-07-30 11:10:00,55.11,55.19,55.06,55.19,29222.0,54.17,54.2487,54.1209,54.2487,29222.0
2024-07-30 11:20:00,55.19,55.25,55.12,55.13,34556.0,54.2487,54.3077,54.1799,54.1897,34556.0
2024-07-30 11:30:00,55.13,55.17,55.06,55.09,28571.0,54.1897,54.229,54.1209,54.1504,28571.0
2024-07-30 11:40:00,55.1,55.13,55.02,55.03,32998.0,54.1602,54.1897,54.0816,54.0914,32998.0
2024-07-30 11:50:00,55.04,55.1,54.98,55.08,34070.0,54.1012,54.1602,54.0423,54.1406,34070.0
2024-07-30 12:00:00,55.09,55.17,55.06,55.16,31981.0,54.1504,54.229,54.1209,54.2192,31981.0
2024-07-30 12:10:00,55.16,55.19,55.11,55.15,33332.0,54.2192,54.2487,54.17,54.2094,33332.0
2024-07-30 12:20:00,55.16,55.21,55.11,55.21,33175.0,54.2192,54.2683,54.17,54.2683,33175.0
2024-07-30 12:30:00,55.21,55.27,55.17,55.25,40130.0,54.2683,54.3273,54.229,54.3077,40130.0
2024-07-30 12:40:00,55.25,55.41,55.25,55.41,41929.0,54.3077,54.4649,54.3077,54.4649,41929.0
2024-07-30 12:50:00,55.41,55.42,55.24,55.26,52713.0,54.4649,54.4748,54.2978,54.3175,52713.0
2024-07-30 13:00:00,55.26,55.29,55.13,55.27,34634.0,54.3175,54.347,54.1897,54.3273,34634.0
2024-07-30 13:10:00,55.27,55.32,55.2,55.23,34031.0,54.3273,54.3765,54.2585,54.288,34031.0
2024-07-30 13:20:00,55.24,55.29,55.2,55.27,29953.0,54.2978,54.347,54.2585,54.3273,29953.0
2024-07-30 13:30:00,55.26,55.29,55.19,55.26,64454.0,54.3175,54.347,54.2487,54.3175,64454.0
2024-07-30 13:40:00,55.26,55.26,55.19,55.23,43530.0,54.3175,54.3175,54.2487,54.288,43530.0
2024-07-30 13:50:00,55.23,55.24,55.14,55.19,39992.0,54.288,54.2978,54.1995,54.2487,39992.0
2024-07-30 14:00:00,55.19,55.26,55.18,55.25,29136.0,54.2487,54.3175,54.2388,54.3077,29136.0
2024-07-30 14:10:00,55.26,55.35,55.24,55.35,26098.0,54.3175,54.4059,54.2978,54.4059,26098.0
2024-07-30 14:20:00,55.35,55.37,55.27,55.27,51562.0,54.4059,54.4256,54.3273,54.3273,51562.0
2024-07-30 14:30:00,55.27,55.29,55.21,55.22,32451.0,54.3273,54.347,54.2683,54.2782,32451.0
2024-07-30 14:40:00,55.23,55.24,55.07,55.1,41174.0,54.288,54.2978,54.1307,54.1602,41174.0
2024-07-30 14:50:00,55.1,55.21,55.08,55.19,38847.0,54.1602,54.2683,54.1406,54.2487,38847.0
2024-07-30 15:00:00,55.18,55.22,55.15,55.22,38936.0,54.2388,54.2782,54.2094,54.2782,38936.0
2024-07-30 15:10:00,55.21,55.29,55.21,55.29,44085.0,54.2683,54.347,54.2683,54.347,44085.0
2024-07-30 15:20:00,55.29,55.34,55.26,55.32,41073.0,54.347,54.3961,54.3175,54.3765,41073.0
2024-07-30 15:30:00,55.32,55.36,55.27,55.27,74862.0,54.3765,54.4158,54.3273,54.3273,74862.0
2024-07-30 15:40:00,55.27,55.38,55.26,55.34,93304.0,54.3273,54.4354,54.3175,54.3961,93304.0
2024-07-30 15:50:00,55.36,55.5,55.32,55.39,423170.0,54.4158,54.5534,54.3765,54.4453,423170.0
2024-07-31 09:30:00,55.46,55.71,54.97,55.14,176569.0,54.5141,54.7598,54.0324,54.1995,176569.0
2024-07-31 09:40:00,55.12,55.25,54.93,55.16,62665.0,54.1799,54.3077,53.9931,54.2192,62665.0
2024-07-31 09:50:00,55.12,55.28,55.08,55.16,86177.0,54.1799,54.3371,54.1406,54.2192,86177.0
2024-07-31 10:00:00,55.14,55.36,55.13,55.36,106892.0,54.1995,54.4158,54.1897,54.4158,106892.0
2024-07-31 10:10:00,55.35,55.5,55.31,55.42,70242.0,54.4059,54.5534,54.3666,54.4748,70242.0
2024-07-31 10:20:00,55.42,55.44,55.33,55.36,72811.0,54.4748,54.4944,54.3863,54.4158,72811.0
2024-07-31 10:30:00,55.36,55.47,55.34,55.38,84980.0,54.4158,54.5239,54.3961,54.4354,84980.0
2024-07-31 10:40:00,55.37,55.47,55.29,55.32,105247.0,54.4256,54.5239,54.347,54.3765,105247.0
2024-07-31 10:50:00,55.31,55.33,55.2,55.3,53528.0,54.3666,54.3863,54.2585,54.3568,53528.0
2024-07-31 11:00:00,55.3,55.49,55.29,55.37,106002.0,54.3568,54.5436,54.347,54.4256,106002.0
2024-07-31 11:10:00,55.36,55.41,55.3,55.41,36924.0,54.4158,54.4649,54.3568,54.4649,36924.0
2024-07-31 11:20:00,55.41,55.53,55.4,55.41,47978.0,54.4649,54.5829,54.4551,54.4649,47978.0
2024-07-31 11:30:00,55.41,55.41,55.24,55.34,69265.0,54.4649,54.4649,54.2978,54.3961,69265.0
2024-07-31 11:40:00,55.34,55.38,55.25,55.27,175441.0,54.3961,54.4354,54.3077,54.3273,175441.0
2024-07-31 11:50:00,55.26,55.26,54.94,55.01,133460.0,54.3175,54.3175,54.0029,54.0717,133460.0
2024-07-31 12:00:00,55.02,55.08,54.93,55.08,42253.0,54.0816,54.1406,53.9931,54.1406,42253.0
2024-07-31 12:10:00,55.09,55.29,55.08,55.2,35495.0,54.1504,54.347,54.1406,54.2585,35495.0
2024-07-31 12:20:00,55.2,55.31,55.16,55.3,61175.0,54.2585,54.3666,54.2192,54.3568,61175.0
2024-07-31 12:30:00,55.3,55.43,55.28,55.41,40863.0,54.3568,54.4846,54.3371,54.4649,40863.0
2024-07-31 12:40:00,55.42,55.51,55.4,55.48,68058.0,54.4748,54.5632,54.4551,54.5337,68058.0
2024-07-31 12:50:00,55.47,55.51,55.29,55.29,56256.0,54.5239,54.5632,54.347,54.347,56256.0
2024-07-31 13:00:00,55.29,55.37,55.24,55.29,48188.0,54.347,54.4256,54.2978,54.347,48188.0
2024-07-31 13:10:00,55.29,55.31,54.74,54.93,172422.0,54.347,54.3666,53.8063,53.9931,172422.0
2024-07-31 13:20:00,54.93,55.06,54.77,54.83,92712.0,53.9931,54.1209,53.8358,53.8948,92712.0
2024-07-31 13:30:00,54.83,54.9,54.79,54.86,48457.0,53.8948,53.9636,53.8555,53.9243,48457.0
2024-07-31 13:40:00,54.87,55.23,54.86,55.16,120298.0,53.9341,54.288,53.9243,54.2192,120298.0
2024-07-31 13:50:00,55.15,55.38,55.15,55.25,78458.0,54.2094,54.4354,54.2094,54.3077,78458.0
2024-07-31 14:00:00,55.25,55.34,55.21,55.22,74830.0,54.3077,54.3961,54.2683,54.2782,74830.0
2024-07-31 14:10:00,55.23,55.44,55.18,55.39,68745.0,54.288,54.4944,54.2388,54.4453,68745.0
2024-07-31 14:20:00,55.39,55.49,55.32,55.41,79007.0,54.4453,54.5436,54.3765,54.4649,79007.0
2024-07-31 14:30:00,55.41,55.56,55.38,55.45,132270.0,54.4649,54.6124,54.4354,54.5042,132270.0
2024-07-31 14:40:00,55.45,55.56,55.3,55.45,429784.0,54.5042,54.6124,54.3568,54.5042,429784.0
2024-07-31 14:50:00,55.45,55.61,55.31,55.48,97855.0,54.5042,54.6615,54.3666,54.5337,97855.0
2024-07-31 15:00:00,55.48,55.76,55.39,55.65,253451.0,54.5337,54.809,54.4453,54.7008,253451.0
2024-07-31 15:10:00,55.65,55.67,55.49,55.5,87141.0,54.7008,54.7205,54.5436,54.5534,87141.0
2024-07-31 15:20:00,55.5,55.61,55.36,55.41,146869.0,54.5534,54.6615,54.4158,54.4649,146869.0
2024-07-31 15:30:00,55.41,55.57,55.34,55.36,262556.0,54.4649,54.6222,54.3961,54.4158,262556.0
2024-07-31 15:40:00,55.36,55.62,55.36,55.61,196164.0,54.4158,54.6713,54.4158,54.6615,196164.0
2024-07-31 15:50:00,55.6,55.86,55.34,55.58,1031243.0,54.6517,54.9072,54.3961,54.632,1031243.0
2024-08-01 09:30:00,55.06,55.65,53.74,55.62,440674.0,54.1209,54.7008,52.8234,54.6713,440674.0
2024-08-01 09:40:00,55.6,55.97,55.14,55.9,294120.0,54.6517,55.0154,54.1995,54.9466,294120.0
2024-08-01 09:50:00,55.9,56.09,55.63,55.87,103905.0,54.9466,55.1333,54.6812,54.9171,103905.0
2024-08-01 10:00:00,55.9,56.67,55.67,56.41,253022.0,54.9466,55.7034,54.7205,55.4479,253022.0
2024-08-01 10:10:00,56.38,57.0,56.36,56.72,167775.0,55.4184,56.0278,55.3987,55.7526,167775.0
2024-08-01 10:20:00,56.71,57.34,56.56,57.21,181368.0,55.7427,56.362,55.5953,56.2342,181368.0
2024-08-01 10:30:00,57.2,57.38,56.69,57.36,170690.0,56.2244,56.4013,55.7231,56.3817,170690.0
2024-08-01 10:40:00,57.37,57.44,56.99,57.06,185445.0,56.3915,56.4603,56.018,56.0868,185445.0
2024-08-01 10:50:00,57.08,57.2,56.81,56.89,161505.0,56.1064,56.2244,55.841,55.9197,161505.0
2024-08-01 11:00:00,56.9,57.03,56.61,56.92,152924.0,55.9295,56.0573,55.6445,55.9492,152924.0
2024-08-01 11:10:00,56.92,57.57,56.89,57.44,134418.0,55.9492,56.5881,55.9197,56.4603,134418.0
2024-08-01 11:20:00,57.47,57.64,57.38,57.49,94002.0,56.4898,56.6569,56.4013,56.5094,94002.0
2024-08-01 11:30:00,57.5,57.68,57.06,57.23,121984.0,56.5193,56.6962,56.0868,56.2539,121984.0
2024-08-01 11:40:00,57.23,57.58,57.19,57.32,74111.0,56.2539,56.5979,56.2146,56.3423,74111.0
2024-08-01 11:50:00,57.32,57.39,57.09,57.23,74995.0,56.3423,56.4112,56.1163,56.2539,74995.0
2024-08-01 12:00:00,57.21,57.32,56.98,57.26,60433.0,56.2342,56.3423,56.0081,56.2834,60433.0
2024-08-01 12:10:00,57.28,57.32,57.11,57.3,124916.0,56.303,56.3423,56.1359,56.3227,124916.0
2024-08-01 12:20:00,57.31,57.44,57.15,57.3,85391.0,56.3325,56.4603,56.1752,56.3227,85391.0
2024-08-01 12:30:00,57.3,57.43,57.19,57.25,73586.0,56.3227,56.4505,56.2146,56.2735,73586.0
2024-08-01 12:40:00,57.21,57.23,56.72,56.84,83335.0,56.2342,56.2539,55.7526,55.8705,83335.0
2024-08-01 12:50:00,56.85,56.97,56.73,56.96,67655.0,55.8804,55.9983,55.7624,55.9885,67655.0
2024-08-01 13:00:00,56.96,56.96,56.73,56.73,55316.0,55.9885,55.9885,55.7624,55.7624,55316.0
2024-08-01 13:10:00,56.72,56.75,56.47,56.51,116902.0,55.7526,55.7821,55.5068,55.5462,116902.0
2024-08-01 13:20:00,56.51,56.61,56.25,56.45,69535.0,55.5462,55.6445,55.2906,55.4872,69535.0
2024-08-01 13:30:00,56.44,56.5,56.25,56.29,61916.0,55.4774,55.5363,55.2906,55.3299,61916.0
2024-08-01 13:40:00,56.3,56.37,56.18,56.34,38752.0,55.3397,55.4085,55.2218,55.3791,38752.0
2024-08-01 13:50:00,56.34,56.63,56.3,56.62,75765.0,55.3791,55.6641,55.3397,55.6543,75765.0
2024-08-01 14:00:00,56.62,56.76,56.57,56.71,53008.0,55.6543,55.7919,55.6051,55.7427,53008.0
2024-08-01 14:10:00,56.73,56.75,56.62,56.7,58697.0,55.7624,55.7821,55.6543,55.7329,58697.0
2024-08-01 14:20:00,56.7,56.75,56.46,56.57,113509.0,55.7329,55.7821,55.497,55.6051,113509.0
2024-08-01 14:30:00,56.57,56.68,56.53,56.6,55438.0,55.6051,55.7133,55.5658,55.6346,55438.0
2024-08-01 14:40:00,56.61,56.66,56.42,56.54,71724.0,55.6445,55.6936,55.4577,55.5756,71724.0
2024-08-01 14:50:00,56.54,56.56,56.31,56.47,96806.0,55.5756,55.5953,55.3496,55.5068,96806.0
2024-08-01 15:00:00,56.46,56.47,56.1,56.11,95308.0,55.497,55.5068,55.1432,55.153,95308.0
2024-08-01 15:10:00,56.12,56.16,55.99,56.05,96509.0,55.1628,55.2021,55.035,55.094,96509.0
2024-08-01 15:20:00,56.06,56.25,55.92,56.25,141982.0,55.1038,55.2906,54.9662,55.2906,141982.0
2024-08-01 15:30:00,56.25,56.46,56.12,56.18,170535.0,55.2906,55.497,55.1628,55.2218,170535.0
2024-08-01 15:40:00,56.18,56.2,56.0,56.17,185989.0,55.2218,55.2414,55.0449,55.212,185989.0
2024-08-01 15:50:00,56.17,56.34,55.88,56.23,611818.0,55.212,55.3791,54.9269,55.2709,611818.0
2024-08-02 09:30:00,55.71,56.59,55.34,56.48,313891.0,54.7598,55.6248,54.3961,55.5167,313891.0
2024-08-02 09:40:00,56.48,56.85,56.24,56.59,99722.0,55.5167,55.8804,55.2808,55.6248,99722.0
2024-08-02 09:50:00,56.58,56.64,56.23,56.32,81448.0,55.615,55.6739,55.2709,55.3594,81448.0
2024-08-02 10:00:00,56.32,56.63,56.13,56.3,128795.0,55.3594,55.6641,55.1726,55.3397,128795.0
2024-08-02 10:10:00,56.29,56.31,55.87,55.92,118736.0,55.3299,55.3496,54.9171,54.9662,118736.0
2024-08-02 10:20:00,55.92,56.13,55.84,55.89,93873.0,54.9662,55.1726,54.8876,54.9367,93873.0
2024-08-02 10:30:00,55.88,55.95,55.73,55.81,49201.0,54.9269,54.9957,54.7795,54.8581,49201.0
2024-08-02 10:40:00,55.85,55.95,55.64,55.9,150784.0,54.8974,54.9957,54.691,54.9466,150784.0
2024-08-02 10:50:00,55.92,55.93,55.71,55.85,89949.0,54.9662,54.9761,54.7598,54.8974,89949.0
2024-08-02 11:00:00,55.86,56.16,55.85,56.15,142140.0,54.9072,55.2021,54.8974,55.1923,142140.0
2024-08-02 11:10:00,56.15,56.34,56.11,56.22,105061.0,55.1923,55.3791,55.153,55.2611,105061.0
2024-08-02 11:20:00,56.22,56.27,56.09,56.1,63482.0,55.2611,55.3103,55.1333,55.1432,63482.0
2024-08-02 11:30:00,56.11,56.19,56.05,56.13,51428.0,55.153,55.2316,55.094,55.1726,51428.0
2024-08-02 11:40:00,56.12,56.2,56.08,56.14,58843.0,55.1628,55.2414,55.1235,55.1825,58843.0
2024-08-02 11:50:00,56.13,56.18,55.99,56.05,53239.0,55.1726,55.2218,55.035,55.094,53239.0
2024-08-02 12:00:00,56.05,56.33,56.02,56.24,72095.0,55.094,55.3692,55.0645,55.2808,72095.0
2024-08-02 12:10:00,56.26,56.35,56.13,56.35,56468.0,55.3004,55.3889,55.1726,55.3889,56468.0
2024-08-02 12:20:00,56.37,56.37,56.16,56.23,89443.0,55.4085,55.4085,55.2021,55.2709,89443.0
2024-08-02 12:30:00,56.22,56.47,56.21,56.36,54917.0,55.2611,55.5068,55.2513,55.3987,54917.0
2024-08-02 12:40:00,56.37,56.51,56.37,56.45,46563.0,55.4085,55.5462,55.4085,55.4872,46563.0
2024-08-02 12:50:00,56.45,56.46,56.19,56.22,33835.0,55.4872,55.497,55.2316,55.2611,33835.0
2024-08-02 13:00:00,56.23,56.23,56.09,56.13,38797.0,55.2709,55.2709,55.1333,55.1726,38797.0
2024-08-02 13:10:00,56.13,56.16,55.98,56.11,88294.0,55.1726,55.2021,55.0252,55.153,88294.0
2024-08-02 13:20:00,56.11,56.11,55.98,56.01,50475.0,55.153,55.153,55.0252,55.0547,50475.0
2024-08-02 13:30:00,56.02,56.03,55.78,55.8,48086.0,55.0645,55.0743,54.8286,54.8483,48086.0
2024-08-02 13:40:00,55.78,55.79,55.56,55.6,68378.0,54.8286,54.8384,54.6124,54.6517,68378.0
2024-08-02 13:50:00,55.6,55.69,55.57,55.69,45625.0,54.6517,54.7401,54.6222,54.7401,45625.0
2024-08-02 14:00:00,55.68,55.9,55.65,55.89,39807.0,54.7303,54.9466,54.7008,54.9367,39807.0
2024-08-02 14:10:00,55.9,55.94,55.76,55.85,43080.0,54.9466,54.9859,54.809,54.8974,43080.0
2024-08-02 14:20:00,55.85,55.99,55.84,55.88,69075.0,54.8974,55.035,54.8876,54.9269,69075.0
2024-08-02 14:30:00,55.88,55.95,55.78,55.81,63293.0,54.9269,54.9957,54.8286,54.8581,63293.0
2024-08-02 14:40:00,55.81,56.01,55.8,55.93,55791.0,54.8581,55.0547,54.8483,54.9761,55791.0
2024-08-02 14:50:00,55.93,56.01,55.88,55.98,47273.0,54.9761,55.0547,54.9269,55.0252,47273.0
2024-08-02 15:00:00,55.98,56.03,55.88,55.94,41171.0,55.0252,55.0743,54.9269,54.9859,41171.0
2024-08-02 15:10:00,55.94,56.03,55.91,56.02,37772.0,54.9859,55.0743,54.9564,55.0645,37772.0
2024-08-02 15:20:00,56.03,56.1,55.95,56.06,61310.0,55.0743,55.1432,54.9957,55.1038,61310.0
2024-08-02 15:30:00,56.06,56.17,56.0,56.0,99186.0,55.1038,55.212,55.0449,55.0449,99186.0
2024-08-02 15:40:00,55.99,56.21,55.99,56.15,136518.0,55.035,55.2513,55.035,55.1923,136518.0
2024-08-02 15:50:00,56.14,56.31,56.07,56.23,484867.0,55.1825,55.3496,55.1137,55.2709,484867.0
2024-08-05 09:30:00,54.82,55.49,54.7,54.97,286070.0,53.885,54.5436,53.767,54.0324,286070.0
2024-08-05 09:40:00,54.91,55.04,54.55,54.96,278321.0,53.9734,54.1012,53.6196,54.0226,278321.0
2024-08-05 09:50:00,54.96,55.26,54.83,55.16,235752.0,54.0226,54.3175,53.8948,54.2192,235752.0
2024-08-05 10:00:00,55.18,56.21,55.16,55.79,248414.0,54.2388,55.2513,54.2192,54.8384,248414.0
2024-08-05 10:10:00,55.79,55.81,55.24,55.31,150205.0,54.8384,54.8581,54.2978,54.3666,150205.0
2024-08-05 10:20:00,55.31,55.32,54.64,54.82,149504.0,54.3666,54.3765,53.7081,53.885,149504.0
2024-08-05 10:30:00,54.76,55.19,54.67,55.16,148484.0,53.826,54.2487,53.7375,54.2192,148484.0
2024-08-05 10:40:00,55.13,55.19,55.06,55.16,66918.0,54.1897,54.2487,54.1209,54.2192,66918.0
2024-08-05 10:50:00,55.17,55.4,54.99,55.1,136350.0,54.229,54.4551,54.0521,54.1602,136350.0
2024-08-05 11:00:00,55.11,55.22,54.95,55.17,171405.0,54.17,54.2782,54.0128,54.229,171405.0
2024-08-05 11:10:00,55.17,55.36,55.08,55.22,110498.0,54.229,54.4158,54.1406,54.2782,110498.0
2024-08-05 11:20:00,55.21,55.54,55.19,55.44,87233.0,54.2683,54.5927,54.2487,54.4944,87233.0
2024-08-05 11:30:00,55.43,55.56,55.33,55.33,86112.0,54.4846,54.6124,54.3863,54.3863,86112.0
2024-08-05 11:40:00,55.33,55.37,55.16,55.3,122667.0,54.3863,54.4256,54.2192,54.3568,122667.0
2024-08-05 11:50:00,55.28,55.38,55.23,55.27,49215.0,54.3371,54.4354,54.288,54.3273,49215.0
2024-08-05 12:00:00,55.27,55.29,55.14,55.2,82346.0,54.3273,54.347,54.1995,54.2585,82346.0
2024-08-05 12:10:00,55.19,55.39,55.1,55.32,67065.0,54.2487,54.4453,54.1602,54.3765,67065.0
2024-08-05 12:20:00,55.31,55.58,55.27,55.55,73640.0,54.3666,54.632,54.3273,54.6025,73640.0
2024-08-05 12:30:00,55.54,55.69,55.52,55.54,109391.0,54.5927,54.7401,54.573,54.5927,109391.0
2024-08-05 12:40:00,55.55,55.63,55.51,55.52,96456.0,54.6025,54.6812,54.5632,54.573,96456.0
2024-08-05 12:50:00,55.53,55.6,55.46,55.58,113567.0,54.5829,54.6517,54.5141,54.632,113567.0
2024-08-05 13:00:00,55.57,55.6,55.23,55.24,125401.0,54.6222,54.6517,54.288,54.2978,125401.0
2024-08-05 13:10:00,55.23,55.31,55.21,55.3,72643.0,54.288,54.3666,54.2683,54.3568,72643.0
2024-08-05 13:20:00,55.29,55.33,55.23,55.31,67763.0,54.347,54.3863,54.288,54.3666,67763.0
2024-08-05 13:30:00,55.31,55.35,55.29,55.29,60310.0,54.3666,54.4059,54.347,54.347,60310.0
2024-08-05 13:40:00,55.3,55.33,54.98,54.99,120268.0,54.3568,54.3863,54.0423,54.0521,120268.0
2024-08-05 13:50:00,54.96,55.07,54.96,55.03,70526.0,54.0226,54.1307,54.0226,54.0914,70526.0
2024-08-05 14:00:00,55.02,55.04,54.9,54.95,113475.0,54.0816,54.1012,53.9636,54.0128,113475.0
2024-08-05 14:10:00,54.96,55.01,54.77,54.8,87635.0,54.0226,54.0717,53.8358,53.8653,87635.0
2024-08-05 14:20:00,54.8,54.91,54.7,54.86,66042.0,53.8653,53.9734,53.767,53.9243,66042.0
2024-08-05 14:30:00,54.85,54.88,54.75,54.84,67514.0,53.9145,53.944,53.8162,53.9046,67514.0
2024-08-05 14:40:00,54.83,54.91,54.8,54.91,64183.0,53.8948,53.9734,53.8653,53.9734,64183.0
2024-08-05 14:50:00,54.92,55.08,54.91,54.94,52404.0,53.9833,54.1406,53.9734,54.0029,52404.0
2024-08-05 15:00:00,54.93,55.03,54.9,55.02,82147.0,53.9931,54.0914,53.9636,54.0816,82147.0
2024-08-05 15:10:00,55.02,55.03,54.89,54.94,85743.0,54.0816,54.0914,53.9538,54.0029,85743.0
2024-08-05 15:20:00,54.94,55.04,54.92,55.01,95735.0,54.0029,54.1012,53.9833,54.0717,95735.0
2024-08-05 15:30:00,55.0,55.03,54.89,55.0,144835.0,54.0619,54.0914,53.9538,54.0619,144835.0
2024-08-05 15:40:00,55.0,55.02,54.79,54.8,174936.0,54.0619,54.0816,53.8555,53.8653,174936.0
2024-08-05 15:50:00,54.8,54.88,54.59,54.69,524293.0,53.8653,53.944,53.6589,53.7572,524293.0
2024-08-06 09:30:00,55.0,55.02,54.56,54.88,123008.0,54.0619,54.0816,53.6294,53.944,123008.0
2024-08-06 09:40:00,54.89,55.11,54.86,55.07,52423.0,53.9538,54.17,53.9243,54.1307,52423.0
2024-08-06 09:50:00,55.08,55.25,55.04,55.13,58991.0,54.1406,54.3077,54.1012,54.1897,58991.0
2024-08-06 10:00:00,55.13,55.26,54.97,55.21,103684.0,54.1897,54.3175,54.0324,54.2683,103684.0
2024-08-06 10:10:00,55.21,55.4,55.15,55.36,70428.0,54.2683,54.4551,54.2094,54.4158,70428.0
2024-08-06 10:20:00,55.39,55.62,55.38,55.47,67855.0,54.4453,54.6713,54.4354,54.5239,67855.0
2024-08-06 10:30:00,55.5,55.74,55.43,55.64,48244.0,54.5534,54.7893,54.4846,54.691,48244.0
2024-08-06 10:40:00,55.65,55.93,55.64,55.92,38506.0,54.7008,54.9761,54.691,54.9662,38506.0
2024-08-06 10:50:00,55.92,55.95,55.66,55.69,67521.0,54.9662,54.9957,54.7107,54.7401,67521.0
2024-08-06 11:00:00,55.69,55.77,55.56,55.58,75356.0,54.7401,54.8188,54.6124,54.632,75356.0
2024-08-06 11:10:00,55.58,55.61,55.43,55.59,82790.0,54.632,54.6615,54.4846,54.6419,82790.0
2024-08-06 11:20:00,55.59,55.72,55.51,55.71,56082.0,54.6419,54.7696,54.5632,54.7598,56082.0
2024-08-06 11:30:00,55.72,55.95,55.7,55.93,53034.0,54.7696,54.9957,54.75,54.9761,53034.0
2024-08-06 11:40:00,55.95,56.0,55.83,55.99,87646.0,54.9957,55.0449,54.8778,55.035,87646.0
2024-08-06 11:50:00,55.99,56.27,55.98,56.24,79225.0,55.035,55.3103,55.0252,55.2808,79225.0
2024-08-06 12:00:00,56.26,56.47,56.25,56.45,60772.0,55.3004,55.5068,55.2906,55.4872,60772.0
2024-08-06 12:10:00,56.45,56.47,56.33,56.45,82421.0,55.4872,55.5068,55.3692,55.4872,82421.0
2024-08-06 12:20:00,56.45,56.46,56.29,56.36,53242.0,55.4872,55.497,55.3299,55.3987,53242.0
2024-08-06 12:30:00,56.35,56.42,56.32,56.42,79275.0,55.3889,55.4577,55.3594,55.4577,79275.0
2024-08-06 12:40:00,56.42,56.5,56.41,56.48,58105.0,55.4577,55.5363,55.4479,55.5167,58105.0
2024-08-06 12:50:00,56.48,56.61,56.47,56.55,50433.0,55.5167,55.6445,55.5068,55.5855,50433.0
2024-08-06 13:00:00,56.55,56.65,56.53,56.62,40067.0,55.5855,55.6838,55.5658,55.6543,40067.0
2024-08-06 13:10:00,56.61,56.65,56.55,56.55,48857.0,55.6445,55.6838,55.5855,55.5855,48857.0
2024-08-06 13:20:00,56.55,56.61,56.49,56.53,40935.0,55.5855,55.6445,55.5265,55.5658,40935.0
2024-08-06 13:30:00,56.54,56.65,56.54,56.61,52967.0,55.5756,55.6838,55.5756,55.6445,52967.0
2024-08-06 13:40:00,56.61,56.62,56.5,56.55,37658.0,55.6445,55.6543,55.5363,55.5855,37658.0
2024-08-06 13:50:00,56.56,56.61,56.49,56.5,28123.0,55.5953,55.6445,55.5265,55.5363,28123.0
2024-08-06 14:00:00,56.5,56.55,56.2,56.23,99412.0,55.5363,55.5855,55.2414,55.2709,99412.0
2024-08-06 14:10:00,56.23,56.32,56.21,56.32,39438.0,55.2709,55.3594,55.2513,55.3594,39438.0
2024-08-06 14:20:00,56.32,56.49,56.32,56.47,37462.0,55.3594,55.5265,55.3594,55.5068,37462.0
2024-08-06 14:30:00,56.47,56.58,56.45,56.56,39324.0,55.5068,55.615,55.4872,55.5953,39324.0
2024-08-06 14:40:00,56.57,56.57,56.48,56.55,48206.0,55.6051,55.6051,55.5167,55.5855,48206.0
2024-08-06 14:50:00,56.55,56.58,56.41,56.42,53570.0,55.5855,55.615,55.4479,55.4577,53570.0
2024-08-06 15:00:00,56.41,56.42,56.03,56.17,90999.0,55.4479,55.4577,55.0743,55.212,90999.0
2024-08-06 15:10:00,56.17,56.36,56.15,56.26,58931.0,55.212,55.3987,55.1923,55.3004,58931.0
2024-08-06 15:20:00,56.25,56.43,56.22,56.34,63987.0,55.2906,55.4675,55.2611,55.3791,63987.0
2024-08-06 15:30:00,56.34,56.34,56.24,56.28,101119.0,55.3791,55.3791,55.2808,55.3201,101119.0
2024-08-06 15:40:00,56.28,56.29,56.01,56.04,128846.0,55.3201,55.3299,55.0547,55.0842,128846.0
2024-08-06 15:50:00,56.03,56.1,55.79,55.91,401074.0,55.0743,55.1432,54.8384,54.9564,401074.0
2024-08-07 09:30:00,56.23,56.51,56.13,56.13,154874.0,55.2709,55.5462,55.1726,55.1726,154874.0
2024-08-07 09:40:00,56.15,56.63,56.14,56.32,78426.0,55.1923,55.6641,55.1825,55.3594,78426.0
2024-08-07 09:50:00,56.31,56.62,56.27,56.51,54506.0,55.3496,55.6543,55.3103,55.5462,54506.0
2024-08-07 10:00:00,56.51,56.78,56.51,56.65,89548.0,55.5462,55.8116,55.5462,55.6838,89548.0
2024-08-07 10:10:00,56.66,56.76,56.54,56.68,81334.0,55.6936,55.7919,55.5756,55.7133,81334.0
2024-08-07 10:20:00,56.68,56.74,56.45,56.57,103456.0,55.7133,55.7722,55.4872,55.6051,103456.0
2024-08-07 10:30:00,56.58,56.64,56.47,56.47,52918.0,55.615,55.6739,55.5068,55.5068,52918.0
2024-08-07 10:40:00,56.48,56.64,56.48,56.56,45170.0,55.5167,55.6739,55.5167,55.5953,45170.0
2024-08-07 10:50:00,56.56,56.56,56.37,56.48,46232.0,55.5953,55.5953,55.4085,55.5167,46232.0
2024-08-07 11:00:00,56.48,56.56,56.39,56.44,94299.0,55.5167,55.5953,55.4282,55.4774,94299.0
2024-08-07 11:10:00,56.44,56.49,56.31,56.33,41849.0,55.4774,55.5265,55.3496,55.3692,41849.0
2024-08-07 11:20:00,56.31,56.43,56.3,56.41,26139.0,55.3496,55.4675,55.3397,55.4479,26139.0
2024-08-07 11:30:00,56.41,56.5,56.35,56.43,63993.0,55.4479,55.5363,55.3889,55.4675,63993.0
2024-08-07 11:40:00,56.42,56.43,56.19,56.29,67365.0,55.4577,55.4675,55.2316,55.3299,67365.0
2024-08-07 11:50:00,56.27,56.27,56.2,56.23,28243.0,55.3103,55.3103,55.2414,55.2709,28243.0
2024-08-07 12:00:00,56.23,56.23,56.02,56.1,32296.0,55.2709,55.2709,55.0645,55.1432,32296.0
2024-08-07 12:10:00,56.09,56.28,56.07,56.26,25293.0,55.1333,55.3201,55.1137,55.3004,25293.0
2024-08-07 12:20:00,56.26,56.39,56.23,56.32,33746.0,55.3004,55.4282,55.2709,55.3594,33746.0
2024-08-07 12:30:00,56.32,56.32,56.25,56.3,20786.0,55.3594,55.3594,55.2906,55.3397,20786.0
2024-08-07 12:40:00,56.3,56.3,56.16,56.18,27104.0,55.3397,55.3397,55.2021,55.2218,27104.0
2024-08-07 12:50:00,56.18,56.2,56.09,56.14,64234.0,55.2218,55.2414,55.1333,55.1825,64234.0
2024-08-07 13:00:00,56.15,56.15,55.94,55.95,22119.0,55.1923,55.1923,54.9859,54.9957,22119.0
2024-08-07 13:10:00,55.94,55.96,55.8,55.9,96405.0,54.9859,55.0055,54.8483,54.9466,96405.0
2024-08-07 13:20:00,55.88,56.1,55.85,55.97,30334.0,54.9269,55.1432,54.8974,55.0154,30334.0
2024-08-07 13:30:00,55.97,56.1,55.97,56.02,21658.0,55.0154,55.1432,55.0154,55.0645,21658.0
2024-08-07 13:40:00,56.03,56.06,55.82,55.82,26449.0,55.0743,55.1038,54.8679,54.8679,26449.0
2024-08-07 13:50:00,55.81,55.83,55.67,55.75,36846.0,54.8581,54.8778,54.7205,54.7991,36846.0
2024-08-07 14:00:00,55.74,55.75,55.47,55.47,66048.0,54.7893,54.7991,54.5239,54.5239,66048.0
2024-08-07 14:10:00,55.49,55.5,55.3,55.39,42835.0,54.5436,54.5534,54.3568,54.4453,42835.0
2024-08-07 14:20:00,55.4,55.45,55.36,55.43,42779.0,54.4551,54.5042,54.4158,54.4846,42779.0
2024-08-07 14:30:00,55.42,55.43,55.26,55.33,50465.0,54.4748,54.4846,54.3175,54.3863,50465.0
2024-08-07 14:40:00,55.34,55.52,55.33,55.44,74196.0,54.3961,54.573,54.3863,54.4944,74196.0
2024-08-07 14:50:00,55.43,55.43,55.31,55.32,37255.0,54.4846,54.4846,54.3666,54.3765,37255.0
2024-08-07 15:00:00,55.32,55.46,55.31,55.4,52022.0,54.3765,54.5141,54.3666,54.4551,52022.0
2024-08-07 15:10:00,55.4,55.48,55.37,55.4,72805.0,54.4551,54.5337,54.4256,54.4551,72805.0
2024-08-07 15:20:00,55.42,55.51,55.38,55.4,86127.0,54.4748,54.5632,54.4354,54.4551,86127.0
2024-08-07 15:30:00,55.39,55.44,55.32,55.39,131309.0,54.4453,54.4944,54.3765,54.4453,131309.0
2024-08-07 15:40:00,55.39,55.39,55.2,55.3,99832.0,54.4453,54.4453,54.2585,54.3568,99832.0
2024-08-07 15:50:00,55.29,55.31,55.04,55.13,408286.0,54.347,54.3666,54.1012,54.1897,408286.0
2024-08-08 09:30:00,55.51,55.81,55.15,55.51,73748.0,54.5632,54.8581,54.2094,54.5632,73748.0
2024-08-08 09:40:00,55.5,55.6,55.44,55.5,38911.0,54.5534,54.6517,54.4944,54.5534,38911.0
2024-08-08 09:50:00,55.49,55.67,55.41,55.62,28683.0,54.5436,54.7205,54.4649,54.6713,28683.0
2024-08-08 10:00:00,55.59,55.82,55.53,55.56,37216.0,54.6419,54.8679,54.5829,54.6124,37216.0
2024-08-08 10:10:00,55.56,55.57,55.43,55.5,35977.0,54.6124,54.6222,54.4846,54.5534,35977.0
2024-08-08 10:20:00,55.5,55.64,55.46,55.56,29993.0,54.5534,54.691,54.5141,54.6124,29993.0
2024-08-08 10:30:00,55.55,55.55,55.38,55.4,34452.0,54.6025,54.6025,54.4354,54.4551,34452.0
2024-08-08 10:40:00,55.38,55.48,55.28,55.47,28886.0,54.4354,54.5337,54.3371,54.5239,28886.0
2024-08-08 10:50:00,55.47,55.59,55.41,55.53,26338.0,54.5239,54.6419,54.4649,54.5829,26338.0
2024-08-08 11:00:00,55.52,55.57,55.43,55.48,28311.0,54.573,54.6222,54.4846,54.5337,28311.0
2024-08-08 11:10:00,55.48,55.49,55.3,55.32,26342.0,54.5337,54.5436,54.3568,54.3765,26342.0
2024-08-08 11:20:00,55.34,55.46,55.34,55.42,25408.0,54.3961,54.5141,54.3961,54.4748,25408.0
2024-08-08 11:30:00,55.42,55.47,55.37,55.42,19847.0,54.4748,54.5239,54.4256,54.4748,19847.0
2024-08-08 11:40:00,55.42,55.46,55.39,55.39,23656.0,54.4748,54.5141,54.4453,54.4453,23656.0
2024-08-08 11:50:00,55.4,55.54,55.39,55.54,47321.0,54.4551,54.5927,54.4453,54.5927,47321.0
2024-08-08 12:00:00,55.55,55.78,55.54,55.69,31080.0,54.6025,54.8286,54.5927,54.7401,31080.0
2024-08-08 12:10:00,55.68,55.73,55.6,55.73,24529.0,54.7303,54.7795,54.6517,54.7795,24529.0
2024-08-08 12:20:00,55.73,55.76,55.7,55.71,38424.0,54.7795,54.809,54.75,54.7598,38424.0
2024-08-08 12:30:00,55.7,55.72,55.57,55.58,38212.0,54.75,54.7696,54.6222,54.632,38212.0
2024-08-08 12:40:00,55.59,55.67,55.56,55.67,21487.0,54.6419,54.7205,54.6124,54.7205,21487.0
2024-08-08 12:50:00,55.67,55.7,55.6,55.63,29620.0,54.7205,54.75,54.6517,54.6812,29620.0
2024-08-08 13:00:00,55.63,55.63,55.4,55.51,20005.0,54.6812,54.6812,54.4551,54.5632,20005.0
2024-08-08 13:10:00,55.52,55.67,55.52,55.66,25890.0,54.573,54.7205,54.573,54.7107,25890.0
2024-08-08 13:20:00,55.66,55.72,55.64,55.7,29440.0,54.7107,54.7696,54.691,54.75,29440.0
2024-08-08 13:30:00,55.71,55.77,55.66,55.68,22881.0,54.7598,54.8188,54.7107,54.7303,22881.0
2024-08-08 13:40:00,55.68,55.75,55.66,55.7,38251.0,54.7303,54.7991,54.7107,54.75,38251.0
2024-08-08 13:50:00,55.7,55.73,55.66,55.69,23313.0,54.75,54.7795,54.7107,54.7401,23313.0
2024-08-08 14:00:00,55.69,55.8,55.64,55.77,32240.0,54.7401,54.8483,54.691,54.8188,32240.0
2024-08-08 14:10:00,55.77,55.86,55.73,55.85,43234.0,54.8188,54.9072,54.7795,54.8974,43234.0
2024-08-08 14:20:00,55.85,55.85,55.75,55.79,28333.0,54.8974,54.8974,54.7991,54.8384,28333.0
2024-08-08 14:30:00,55.78,55.86,55.75,55.75,26792.0,54.8286,54.9072,54.7991,54.7991,26792.0
2024-08-08 14:40:00,55.75,55.79,55.72,55.77,20453.0,54.7991,54.8384,54.7696,54.8188,20453.0
2024-08-08 14:50:00,55.77,55.82,55.74,55.8,23581.0,54.8188,54.8679,54.7893,54.8483,23581.0
2024-08-08 15:00:00,55.79,55.85,55.72,55.83,23889.0,54.8384,54.8974,54.7696,54.8778,23889.0
2024-08-08 15:10:00,55.83,55.9,55.81,55.86,38377.0,54.8778,54.9466,54.8581,54.9072,38377.0
2024-08-08 15:20:00,55.83,55.93,55.75,55.79,56589.0,54.8778,54.9761,54.7991,54.8384,56589.0
2024-08-08 15:30:00,55.79,55.79,55.64,55.69,39313.0,54.8384,54.8384,54.691,54.7401,39313.0
2024-08-08 15:40:00,55.68,55.82,55.67,55.76,48495.0,54.7303,54.8679,54.7205,54.809,48495.0
2024-08-08 15:50:00,55.76,56.0,55.62,55.95,298106.0,54.809,55.0449,54.6713,54.9957,298106.0
2024-08-09 09:30:00,56.0,56.42,55.9,56.14,89588.0,55.0449,55.4577,54.9466,55.1825,89588.0
2024-08-09 09:40:00,56.14,56.22,56.02,56.06,52181.0,55.1825,55.2611,55.0645,55.1038,52181.0
2024-08-09 09:50:00,56.05,56.11,55.86,55.98,69592.0,55.094,55.153,54.9072,55.0252,69592.0
2024-08-09 10:00:00,55.95,56.44,55.95,56.36,58161.0,54.9957,55.4774,54.9957,55.3987,58161.0
2024-08-09 10:10:00,56.37,56.38,56.21,56.29,38029.0,55.4085,55.4184,55.2513,55.3299,38029.0
2024-08-09 10:20:00,56.26,56.47,56.26,56.34,61724.0,55.3004,55.5068,55.3004,55.3791,61724.0
2024-08-09 10:30:00,56.34,56.4,56.23,56.31,38762.0,55.3791,55.438,55.2709,55.3496,38762.0
2024-08-09 10:40:00,56.31,56.5,56.31,56.48,28036.0,55.3496,55.5363,55.3496,55.5167,28036.0
2024-08-09 10:50:00,56.49,56.58,56.38,56.39,38556.0,55.5265,55.615,55.4184,55.4282,38556.0
2024-08-09 11:00:00,56.41,56.65,56.4,56.61,34787.0,55.4479,55.6838,55.438,55.6445,34787.0
2024-08-09 11:10:00,56.61,56.74,56.59,56.67,39625.0,55.6445,55.7722,55.6248,55.7034,39625.0
2024-08-09 11:20:00,56.68,56.73,56.51,56.52,45229.0,55.7133,55.7624,55.5462,55.556,45229.0
2024-08-09 11:30:00,56.52,56.58,56.44,56.53,31080.0,55.556,55.615,55.4774,55.5658,31080.0
2024-08-09 11:40:00,56.54,56.67,56.52,56.66,31921.0,55.5756,55.7034,55.556,55.6936,31921.0
2024-08-09 11:50:00,56.66,56.69,56.5,56.54,32494.0,55.6936,55.7231,55.5363,55.5756,32494.0
2024-08-09 12:00:00,56.55,56.6,56.44,56.49,27906.0,55.5855,55.6346,55.4774,55.5265,27906.0
2024-08-09 12:10:00,56.48,56.51,56.4,56.48,31771.0,55.5167,55.5462,55.438,55.5167,31771.0
2024-08-09 12:20:00,56.47,56.51,56.38,56.43,77153.0,55.5068,55.5462,55.4184,55.4675,77153.0
2024-08-09 12:30:00,56.43,56.47,56.32,56.35,37802.0,55.4675,55.5068,55.3594,55.3889,37802.0
2024-08-09 12:40:00,56.35,56.36,56.27,56.31,40436.0,55.3889,55.3987,55.3103,55.3496,40436.0
2024-08-09 12:50:00,56.31,56.48,56.31,56.48,30057.0,55.3496,55.5167,55.3496,55.5167,30057.0
2024-08-09 13:00:00,56.48,56.5,56.43,56.5,20886.0,55.5167,55.5363,55.4675,55.5363,20886.0
2024-08-09 13:10:00,56.5,56.56,56.45,56.48,22890.0,55.5363,55.5953,55.4872,55.5167,22890.0
2024-08-09 13:20:00,56.49,56.62,56.47,56.6,30019.0,55.5265,55.6543,55.5068,55.6346,30019.0
2024-08-09 13:30:00,56.62,56.63,56.49,56.59,61517.0,55.6543,55.6641,55.5265,55.6248,61517.0
2024-08-09 13:40:00,56.6,56.67,56.56,56.61,32487.0,55.6346,55.7034,55.5953,55.6445,32487.0
2024-08-09 13:50:00,56.61,56.61,56.5,56.54,26060.0,55.6445,55.6445,55.5363,55.5756,26060.0
2024-08-09 14:00:00,56.55,56.6,56.52,56.6,16409.0,55.5855,55.6346,55.556,55.6346,16409.0
2024-08-09 14:10:00,56.6,56.6,56.51,56.57,28566.0,55.6346,55.6346,55.5462,55.6051,28566.0
2024-08-09 14:20:00,56.57,56.58,56.48,56.54,39234.0,55.6051,55.615,55.5167,55.5756,39234.0
2024-08-09 14:30:00,56.54,56.56,56.44,56.54,28789.0,55.5756,55.5953,55.4774,55.5756,28789.0
2024-08-09 14:40:00,56.53,56.57,56.51,56.53,27818.0,55.5658,55.6051,55.5462,55.5658,27818.0
2024-08-09 14:50:00,56.54,56.54,56.45,56.5,29922.0,55.5756,55.5756,55.4872,55.5363,29922.0
2024-08-09 15:00:00,56.51,56.59,56.44,56.54,35735.0,55.5462,55.6248,55.4774,55.5756,35735.0
2024-08-09 15:10:00,56.54,56.64,56.53,56.64,30549.0,55.5756,55.6739,55.5658,55.6739,30549.0
2024-08-09 15:20:00,56.64,56.67,56.54,56.62,44173.0,55.6739,55.7034,55.5756,55.6543,44173.0
2024-08-09 15:30:00,56.62,56.69,56.6,56.63,49295.0,55.6543,55.7231,55.6346,55.6641,49295.0
2024-08-09 15:40:00,56.62,56.66,56.51,56.56,79096.0,55.6543,55.6936,55.5462,55.5953,79096.0
2024-08-09 15:50:00,56.55,56.59,56.35,56.53,292983.0,55.5855,55.6248,55.3889,55.5658,292983.0
2024-08-12 09:30:00,56.75,57.18,56.63,56.71,301828.0,55.7821,56.2047,55.6641,55.7427,301828.0
2024-08-12 09:40:00,56.69,56.79,56.31,56.35,131446.0,55.7231,55.8214,55.3496,55.3889,131446.0
2024-08-12 09:50:00,56.36,56.5,56.24,56.3,39800.0,55.3987,55.5363,55.2808,55.3397,39800.0
2024-08-12 10:00:00,56.3,56.51,56.29,56.37,65515.0,55.3397,55.5462,55.3299,55.4085,65515.0
2024-08-12 10:10:00,56.36,56.43,56.29,56.41,66995.0,55.3987,55.4675,55.3299,55.4479,66995.0
2024-08-12 10:20:00,56.41,56.47,56.32,56.4,90236.0,55.4479,55.5068,55.3594,55.438,90236.0
2024-08-12 10:30:00,56.38,56.48,56.37,56.4,66673.0,55.4184,55.5167,55.4085,55.438,66673.0
2024-08-12 10:40:00,56.41,56.45,56.33,56.33,95582.0,55.4479,55.4872,55.3692,55.3692,95582.0
2024-08-12 10:50:00,56.33,56.39,56.27,56.3,47592.0,55.3692,55.4282,55.3103,55.3397,47592.0
2024-08-12 11:00:00,56.3,56.32,56.01,56.04,68073.0,55.3397,55.3594,55.0547,55.0842,68073.0
2024-08-12 11:10:00,56.04,56.12,55.91,56.03,55122.0,55.0842,55.1628,54.9564,55.0743,55122.0
2024-08-12 11:20:00,56.03,56.04,55.76,55.87,59317.0,55.0743,55.0842,54.809,54.9171,59317.0
2024-08-12 11:30:00,55.87,55.87,55.71,55.72,63731.0,54.9171,54.9171,54.7598,54.7696,63731.0
2024-08-12 11:40:00,55.71,55.79,55.63,55.78,46559.0,54.7598,54.8384,54.6812,54.8286,46559.0
2024-08-12 11:50:00,55.78,55.93,55.78,55.91,59614.0,54.8286,54.9761,54.8286,54.9564,59614.0
2024-08-12 12:00:00,55.91,55.95,55.8,55.86,48764.0,54.9564,54.9957,54.8483,54.9072,48764.0
2024-08-12 12:10:00,55.86,55.96,55.83,55.88,34613.0,54.9072,55.0055,54.8778,54.9269,34613.0
2024-08-12 12:20:00,55.88,56.0,55.87,55.91,44048.0,54.9269,55.0449,54.9171,54.9564,44048.0
2024-08-12 12:30:00,55.91,55.92,55.75,55.86,79396.0,54.9564,54.9662,54.7991,54.9072,79396.0
2024-08-12 12:40:00,55.86,55.89,55.77,55.86,59296.0,54.9072,54.9367,54.8188,54.9072,59296.0
2024-08-12 12:50:00,55.84,55.87,55.77,55.78,62568.0,54.8876,54.9171,54.8188,54.8286,62568.0
2024-08-12 13:00:00,55.76,55.76,55.65,55.67,46271.0,54.809,54.809,54.7008,54.7205,46271.0
2024-08-12 13:10:00,55.67,55.75,55.62,55.75,52638.0,54.7205,54.7991,54.6713,54.7991,52638.0
2024-08-12 13:20:00,55.75,55.77,55.62,55.7,37838.0,54.7991,54.8188,54.6713,54.75,37838.0
2024-08-12 13:30:00,55.68,55.73,55.63,55.67,32631.0,54.7303,54.7795,54.6812,54.7205,32631.0
2024-08-12 13:40:00,55.67,55.69,55.58,55.58,31058.0,54.7205,54.7401,54.632,54.632,31058.0
2024-08-12 13:50:00,55.58,55.65,55.56,55.62,28080.0,54.632,54.7008,54.6124,54.6713,28080.0
2024-08-12 14:00:00,55.62,55.67,55.58,55.62,34454.0,54.6713,54.7205,54.632,54.6713,34454.0
2024-08-12 14:10:00,55.61,55.67,55.58,55.62,29181.0,54.6615,54.7205,54.632,54.6713,29181.0
2024-08-12 14:20:00,55.61,55.64,55.51,55.55,36422.0,54.6615,54.691,54.5632,54.6025,36422.0
2024-08-12 14:30:00,55.55,55.64,55.5,55.62,46374.0,54.6025,54.691,54.5534,54.6713,46374.0
2024-08-12 14:40:00,55.61,55.62,55.56,55.61,29638.0,54.6615,54.6713,54.6124,54.6615,29638.0
2024-08-12 14:50:00,55.61,55.7,55.6,55.67,41970.0,54.6615,54.75,54.6517,54.7205,41970.0
2024-08-12 15:00:00,55.67,55.79,55.65,55.72,37356.0,54.7205,54.8384,54.7008,54.7696,37356.0
2024-08-12 15:10:00,55.72,55.8,55.68,55.79,37824.0,54.7696,54.8483,54.7303,54.8384,37824.0
2024-08-12 15:20:00,55.79,55.82,55.69,55.7,47636.0,54.8384,54.8679,54.7401,54.75,47636.0
2024-08-12 15:30:00,55.7,55.79,55.69,55.73,69613.0,54.75,54.8384,54.7401,54.7795,69613.0
2024-08-12 15:40:00,55.73,55.74,55.65,55.68,76675.0,54.7795,54.7893,54.7008,54.7303,76675.0
2024-08-12 15:50:00,55.68,55.91,55.67,55.8,440008.0,54.7303,54.9564,54.7205,54.8483,440008.0
2024-08-13 09:30:00,56.13,56.33,55.85,56.1,92932.0,55.1726,55.3692,54.8974,55.1432,92932.0
2024-08-13 09:40:00,56.1,56.21,55.95,55.95,55774.0,55.1432,55.2513,54.9957,54.9957,55774.0
2024-08-13 09:50:00,55.97,55.99,55.35,55.35,95352.0,55.0154,55.035,54.4059,54.4059,95352.0
2024-08-13 10:00:00,55.35,55.62,55.34,55.52,61635.0,54.4059,54.6713,54.3961,54.573,61635.0
2024-08-13 10:10:00,55.51,55.54,55.26,55.28,71872.0,54.5632,54.5927,54.3175,54.3371,71872.0
2024-08-13 10:20:00,55.29,55.47,55.25,55.41,186907.0,54.347,54.5239,54.3077,54.4649,186907.0
2024-08-13 10:30:00,55.4,55.66,55.36,55.61,140549.0,54.4551,54.7107,54.4158,54.6615,140549.0
2024-08-13 10:40:00,55.6,55.67,55.48,55.48,476681.0,54.6517,54.7205,54.5337,54.5337,476681.0
2024-08-13 10:50:00,55.49,55.61,55.48,55.6,110102.0,54.5436,54.6615,54.5337,54.6517,110102.0
2024-08-13 11:00:00,55.6,55.6,55.46,55.54,80781.0,54.6517,54.6517,54.5141,54.5927,80781.0
2024-08-13 11:10:00,55.5,55.51,55.29,55.35,217182.0,54.5534,54.5632,54.347,54.4059,217182.0
2024-08-13 11:20:00,55.34,55.61,55.33,55.52,54629.0,54.3961,54.6615,54.3863,54.573,54629.0
2024-08-13 11:30:00,55.51,55.64,55.51,55.59,61720.0,54.5632,54.691,54.5632,54.6419,61720.0
2024-08-13 11:40:00,55.6,55.66,55.58,55.65,40720.0,54.6517,54.7107,54.632,54.7008,40720.0
2024-08-13 11:50:00,55.65,55.69,55.58,55.66,32359.0,54.7008,54.7401,54.632,54.7107,32359.0
2024-08-13 12:00:00,55.66,55.94,55.64,55.85,43824.0,54.7107,54.9859,54.691,54.8974,43824.0
2024-08-13 12:10:00,55.84,56.11,55.81,56.1,52740.0,54.8876,55.153,54.8581,55.1432,52740.0
2024-08-13 12:20:00,56.08,56.08,55.95,55.96,24710.0,55.1235,55.1235,54.9957,55.0055,24710.0
2024-08-13 12:30:00,55.95,56.06,55.93,56.06,36274.0,54.9957,55.1038,54.9761,55.1038,36274.0
2024-08-13 12:40:00,56.06,56.25,56.0,56.16,64967.0,55.1038,55.2906,55.0449,55.2021,64967.0
2024-08-13 12:50:00,56.14,56.31,56.14,56.26,27561.0,55.1825,55.3496,55.1825,55.3004,27561.0
2024-08-13 13:00:00,56.23,56.24,56.15,56.22,29027.0,55.2709,55.2808,55.1923,55.2611,29027.0
2024-08-13 13:10:00,56.22,56.28,56.18,56.23,41790.0,55.2611,55.3201,55.2218,55.2709,41790.0
2024-08-13 13:20:00,56.24,56.37,56.2,56.33,41295.0,55.2808,55.4085,55.2414,55.3692,41295.0
2024-08-13 13:30:00,56.33,56.4,56.24,56.28,173330.0,55.3692,55.438,55.2808,55.3201,173330.0
2024-08-13 13:40:00,56.29,56.38,56.17,56.23,77050.0,55.3299,55.4184,55.212,55.2709,77050.0
2024-08-13 13:50:00,56.22,56.26,56.22,56.23,14003.0,55.2611,55.3004,55.2611,55.2709,14003.0
2024-08-13 14:00:00,56.22,56.26,56.16,56.19,23942.0,55.2611,55.3004,55.2021,55.2316,23942.0
2024-08-13 14:10:00,56.19,56.2,55.98,56.01,53013.0,55.2316,55.2414,55.0252,55.0547,53013.0
2024-08-13 14:20:00,56.01,56.06,55.96,56.0,59605.0,55.0547,55.1038,55.0055,55.0449,59605.0
2024-08-13 14:30:00,56.0,56.01,55.92,55.94,38571.0,55.0449,55.0547,54.9662,54.9859,38571.0
2024-08-13 14:40:00,55.94,55.95,55.9,55.93,48530.0,54.9859,54.9957,54.9466,54.9761,48530.0
2024-08-13 14:50:00,55.93,55.96,55.86,55.96,53422.0,54.9761,55.0055,54.9072,55.0055,53422.0
2024-08-13 15:00:00,55.96,56.04,55.91,55.94,85886.0,55.0055,55.0842,54.9564,54.9859,85886.0
2024-08-13 15:10:00,55.94,55.96,55.84,55.86,28454.0,54.9859,55.0055,54.8876,54.9072,28454.0
2024-08-13 15:20:00,55.86,55.98,55.85,55.93,45163.0,54.9072,55.0252,54.8974,54.9761,45163.0
2024-08-13 15:30:00,55.92,55.94,55.87,55.91,61135.0,54.9662,54.9859,54.9171,54.9564,61135.0
2024-08-13 15:40:00,55.91,55.97,55.83,55.86,153121.0,54.9564,55.0154,54.8778,54.9072,153121.0
2024-08-13 15:50:00,55.85,55.86,55.59,55.71,371954.0,54.8974,54.9072,54.6419,54.7598,371954.0
2024-08-14 09:30:00,55.9,56.23,55.84,56.23,108967.0,54.9466,55.2709,54.8876,55.2709,108967.0
2024-08-14 09:40:00,56.22,56.46,56.05,56.36,83901.0,55.2611,55.497,55.094,55.3987,83901.0
2024-08-14 09:50:00,56.39,56.49,56.29,56.3,41583.0,55.4282,55.5265,55.3299,55.3397,41583.0
2024-08-14 10:00:00,56.32,56.62,56.32,56.61,81691.0,55.3594,55.6543,55.3594,55.6445,81691.0
2024-08-14 10:10:00,56.63,56.71,56.45,56.48,56961.0,55.6641,55.7427,55.4872,55.5167,56961.0
2024-08-14 10:20:00,56.48,56.59,56.45,56.55,46062.0,55.5167,55.6248,55.4872,55.5855,46062.0
2024-08-14 10:30:00,56.55,56.63,56.51,56.57,62332.0,55.5855,55.6641,55.5462,55.6051,62332.0
2024-08-14 10:40:00,56.56,56.65,56.37,56.39,51973.0,55.5953,55.6838,55.4085,55.4282,51973.0
2024-08-14 10:50:00,56.38,56.55,56.36,56.55,61839.0,55.4184,55.5855,55.3987,55.5855,61839.0
2024-08-14 11:00:00,56.55,56.57,56.37,56.38,33043.0,55.5855,55.6051,55.4085,55.4184,33043.0
2024-08-14 11:10:00,56.39,56.51,56.38,56.47,26435.0,55.4282,55.5462,55.4184,55.5068,26435.0
2024-08-14 11:20:00,56.47,56.48,56.29,56.29,36892.0,55.5068,55.5167,55.3299,55.3299,36892.0
2024-08-14 11:30:00,56.3,56.37,56.25,56.29,28183.0,55.3397,55.4085,55.2906,55.3299,28183.0
2024-08-14 11:40:00,56.3,56.3,56.13,56.17,35622.0,55.3397,55.3397,55.1726,55.212,35622.0
2024-08-14 11:50:00,56.17,56.26,56.17,56.22,52066.0,55.212,55.3004,55.212,55.2611,52066.0
2024-08-14 12:00:00,56.2,56.2,56.14,56.15,16293.0,55.2414,55.2414,55.1825,55.1923,16293.0
2024-08-14 12:10:00,56.15,56.21,56.11,56.12,27660.0,55.1923,55.2513,55.153,55.1628,27660.0
2024-08-14 12:20:00,56.13,56.18,56.04,56.08,26709.0,55.1726,55.2218,55.0842,55.1235,26709.0
2024-08-14 12:30:00,56.09,56.17,56.09,56.14,26112.0,55.1333,55.212,55.1333,55.1825,26112.0
2024-08-14 12:40:00,56.13,56.16,56.05,56.13,75674.0,55.1726,55.2021,55.094,55.1726,75674.0
2024-08-14 12:50:00,56.13,56.15,56.1,56.11,31266.0,55.1726,55.1923,55.1432,55.153,31266.0
2024-08-14 13:00:00,56.11,56.12,56.06,56.1,35122.0,55.153,55.1628,55.1038,55.1432,35122.0
2024-08-14 13:10:00,56.1,56.1,56.02,56.06,39256.0,55.1432,55.1432,55.0645,55.1038,39256.0
2024-08-14 13:20:00,56.06,56.07,56.03,56.06,13201.0,55.1038,55.1137,55.0743,55.1038,13201.0
2024-08-14 13:30:00,56.04,56.09,55.97,55.98,40390.0,55.0842,55.1333,55.0154,55.0252,40390.0
2024-08-14 13:40:00,55.98,56.01,55.96,55.96,30690.0,55.0252,55.0547,55.0055,55.0055,30690.0
2024-08-14 13:50:00,55.97,56.07,55.95,56.03,34245.0,55.0154,55.1137,54.9957,55.0743,34245.0
2024-08-14 14:00:00,56.02,56.03,55.97,56.0,34582.0,55.0645,55.0743,55.0154,55.0449,34582.0
2024-08-14 14:10:00,55.99,56.03,55.96,55.97,30639.0,55.035,55.0743,55.0055,55.0154,30639.0
2024-08-14 14:20:00,55.97,56.0,55.94,55.98,23622.0,55.0154,55.0449,54.9859,55.0252,23622.0
2024-08-14 14:30:00,55.98,56.01,55.95,55.97,28990.0,55.0252,55.0547,54.9957,55.0154,28990.0
2024-08-14 14:40:00,55.97,56.01,55.94,55.96,28878.0,55.0154,55.0547,54.9859,55.0055,28878.0
2024-08-14 14:50:00,55.96,56.01,55.95,55.99,25242.0,55.0055,55.0547,54.9957,55.035,25242.0
2024-08-14 15:00:00,55.99,56.06,55.96,56.02,48273.0,55.035,55.1038,55.0055,55.0645,48273.0
2024-08-14 15:10:00,56.02,56.05,55.92,55.93,55190.0,55.0645,55.094,54.9662,54.9761,55190.0
2024-08-14 15:20:00,55.93,55.99,55.91,55.97,50411.0,54.9761,55.035,54.9564,55.0154,50411.0
2024-08-14 15:30:00,55.97,55.98,55.93,55.97,48585.0,55.0154,55.0252,54.9761,55.0154,48585.0
2024-08-14 15:40:00,55.97,56.02,55.93,55.97,58605.0,55.0154,55.0645,54.9761,55.0154,58605.0
2024-08-14 15:50:00,55.98,56.01,55.75,55.75,286955.0,55.0252,55.0547,54.7991,54.7991,286955.0
2024-08-15 09:30:00,56.33,56.66,56.27,56.31,139544.0,55.3692,55.6936,55.3103,55.3496,139544.0
2024-08-15 09:40:00,56.34,56.36,55.98,56.01,44815.0,55.3791,55.3987,55.0252,55.0547,44815.0
2024-08-15 09:50:00,56.03,56.03,55.7,55.89,125862.0,55.0743,55.0743,54.75,54.9367,125862.0
2024-08-15 10:00:00,55.89,56.0,55.62,55.62,135113.0,54.9367,55.0449,54.6713,54.6713,135113.0
2024-08-15 10:10:00,55.62,55.89,55.61,55.85,351867.0,54.6713,54.9367,54.6615,54.8974,351867.0
2024-08-15 10:20:00,55.89,56.2,55.89,56.16,67286.0,54.9367,55.2414,54.9367,55.2021,67286.0
2024-08-15 10:30:00,56.17,56.17,56.06,56.14,48567.0,55.212,55.212,55.1038,55.1825,48567.0
2024-08-15 10:40:00,56.14,56.24,56.13,56.2,96555.0,55.1825,55.2808,55.1726,55.2414,96555.0
2024-08-15 10:50:00,56.2,56.21,56.08,56.14,35016.0,55.2414,55.2513,55.1235,55.1825,35016.0
2024-08-15 11:00:00,56.16,56.23,56.13,56.18,34068.0,55.2021,55.2709,55.1726,55.2218,34068.0
2024-08-15 11:10:00,56.17,56.24,56.12,56.17,40807.0,55.212,55.2808,55.1628,55.212,40807.0
2024-08-15 11:20:00,56.18,56.31,56.16,56.3,53242.0,55.2218,55.3496,55.2021,55.3397,53242.0
2024-08-15 11:30:00,56.3,56.36,56.27,56.3,43588.0,55.3397,55.3987,55.3103,55.3397,43588.0
2024-08-15 11:40:00,56.3,56.37,56.27,56.36,43682.0,55.3397,55.4085,55.3103,55.3987,43682.0
2024-08-15 11:50:00,56.36,56.42,56.34,56.37,42328.0,55.3987,55.4577,55.3791,55.4085,42328.0
2024-08-15 12:00:00,56.36,56.45,56.34,56.41,41763.0,55.3987,55.4872,55.3791,55.4479,41763.0
2024-08-15 12:10:00,56.41,56.43,56.38,56.42,43006.0,55.4479,55.4675,55.4184,55.4577,43006.0
2024-08-15 12:20:00,56.42,56.51,56.36,56.38,116266.0,55.4577,55.5462,55.3987,55.4184,116266.0
2024-08-15 12:30:00,56.38,56.41,56.3,56.31,46322.0,55.4184,55.4479,55.3397,55.3496,46322.0
2024-08-15 12:40:00,56.32,56.33,56.25,56.25,44681.0,55.3594,55.3692,55.2906,55.2906,44681.0
2024-08-15 12:50:00,56.25,56.34,56.25,56.34,52725.0,55.2906,55.3791,55.2906,55.3791,52725.0
2024-08-15 13:00:00,56.34,56.35,56.23,56.24,35532.0,55.3791,55.3889,55.2709,55.2808,35532.0
2024-08-15 13:10:00,56.23,56.31,56.22,56.3,30945.0,55.2709,55.3496,55.2611,55.3397,30945.0
2024-08-15 13:20:00,56.3,56.37,56.27,56.29,92768.0,55.3397,55.4085,55.3103,55.3299,92768.0
2024-08-15 13:30:00,56.29,56.37,56.28,56.35,31089.0,55.3299,55.4085,55.3201,55.3889,31089.0
2024-08-15 13:40:00,56.34,56.38,56.32,56.34,35840.0,55.3791,55.4184,55.3594,55.3791,35840.0
2024-08-15 13:50:00,56.34,56.38,56.3,56.33,26053.0,55.3791,55.4184,55.3397,55.3692,26053.0
2024-08-15 14:00:00,56.32,56.33,56.29,56.29,32477.0,55.3594,55.3692,55.3299,55.3299,32477.0
2024-08-15 14:10:00,56.29,56.37,56.27,56.34,31031.0,55.3299,55.4085,55.3103,55.3791,31031.0
2024-08-15 14:20:00,56.33,56.35,56.29,56.3,38184.0,55.3692,55.3889,55.3299,55.3397,38184.0
2024-08-15 14:30:00,56.31,56.39,56.3,56.39,27508.0,55.3496,55.4282,55.3397,55.4282,27508.0
2024-08-15 14:40:00,56.39,56.45,56.36,56.39,37718.0,55.4282,55.4872,55.3987,55.4282,37718.0
2024-08-15 14:50:00,56.38,56.52,56.32,56.5,57053.0,55.4184,55.556,55.3594,55.5363,57053.0
2024-08-15 15:00:00,56.48,56.48,56.27,56.28,52426.0,55.5167,55.5167,55.3103,55.3201,52426.0
2024-08-15 15:10:00,56.28,56.29,56.17,56.2,51649.0,55.3201,55.3299,55.212,55.2414,51649.0
2024-08-15 15:20:00,56.21,56.28,56.16,56.23,64072.0,55.2513,55.3201,55.2021,55.2709,64072.0
2024-08-15 15:30:00,56.22,56.23,56.06,56.06,114910.0,55.2611,55.2709,55.1038,55.1038,114910.0
2024-08-15 15:40:00,56.07,56.15,55.98,56.0,156499.0,55.1137,55.1923,55.0252,55.0449,156499.0
2024-08-15 15:50:00,55.99,56.02,55.82,55.84,530844.0,55.035,55.0645,54.8679,54.8876,530844.0
2024-08-16 09:30:00,55.9,55.9,54.85,55.19,290630.0,54.9466,54.9466,53.9145,54.2487,290630.0
2024-08-16 09:40:00,55.19,55.22,54.8,55.1,183522.0,54.2487,54.2782,53.8653,54.1602,183522.0
2024-08-16 09:50:00,55.1,55.16,54.9,55.02,99528.0,54.1602,54.2192,53.9636,54.0816,99528.0
2024-08-16 10:00:00,55.01,55.34,54.98,55.3,218878.0,54.0717,54.3961,54.0423,54.3568,218878.0
2024-08-16 10:10:00,55.3,55.44,55.3,55.4,105172.0,54.3568,54.4944,54.3568,54.4551,105172.0
2024-08-16 10:20:00,55.41,55.59,55.4,55.53,65674.0,54.4649,54.6419,54.4551,54.5829,65674.0
2024-08-16 10:30:00,55.53,55.77,55.5,55.76,60283.0,54.5829,54.8188,54.5534,54.809,60283.0
2024-08-16 10:40:00,55.76,55.85,55.66,55.77,52088.0,54.809,54.8974,54.7107,54.8188,52088.0
2024-08-16 10:50:00,55.77,55.85,55.7,55.75,45368.0,54.8188,54.8974,54.75,54.7991,45368.0
2024-08-16 11:00:00,55.75,55.9,55.73,55.9,42029.0,54.7991,54.9466,54.7795,54.9466,42029.0
2024-08-16 11:10:00,55.9,55.93,55.78,55.79,44364.0,54.9466,54.9761,54.8286,54.8384,44364.0
2024-08-16 11:20:00,55.82,55.84,55.72,55.84,62399.0,54.8679,54.8876,54.7696,54.8876,62399.0
2024-08-16 11:30:00,55.83,55.83,55.64,55.66,53852.0,54.8778,54.8778,54.691,54.7107,53852.0
2024-08-16 11:40:00,55.66,55.79,55.66,55.79,33089.0,54.7107,54.8384,54.7107,54.8384,33089.0
2024-08-16 11:50:00,55.79,55.83,55.75,55.81,62142.0,54.8384,54.8778,54.7991,54.8581,62142.0
2024-08-16 12:00:00,55.8,55.86,55.79,55.82,27476.0,54.8483,54.9072,54.8384,54.8679,27476.0
2024-08-16 12:10:00,55.82,55.93,55.81,55.91,26173.0,54.8679,54.9761,54.8581,54.9564,26173.0
2024-08-16 12:20:00,55.92,55.95,55.87,55.9,39941.0,54.9662,54.9957,54.9171,54.9466,39941.0
2024-08-16 12:30:00,55.89,55.92,55.83,55.86,29300.0,54.9367,54.9662,54.8778,54.9072,29300.0
2024-08-16 12:40:00,55.85,55.94,55.84,55.94,23156.0,54.8974,54.9859,54.8876,54.9859,23156.0
2024-08-16 12:50:00,55.94,55.98,55.91,55.95,37472.0,54.9859,55.0252,54.9564,54.9957,37472.0
2024-08-16 13:00:00,55.96,55.99,55.89,55.92,35175.0,55.0055,55.035,54.9367,54.9662,35175.0
2024-08-16 13:10:00,55.92,55.96,55.91,55.95,31938.0,54.9662,55.0055,54.9564,54.9957,31938.0
2024-08-16 13:20:00,55.94,55.97,55.9,55.94,26246.0,54.9859,55.0154,54.9466,54.9859,26246.0
2024-08-16 13:30:00,55.94,55.97,55.88,55.95,31346.0,54.9859,55.0154,54.9269,54.9957,31346.0
2024-08-16 13:40:00,55.95,56.0,55.9,55.92,36023.0,54.9957,55.0449,54.9466,54.9662,36023.0
2024-08-16 13:50:00,55.91,55.92,55.76,55.8,40653.0,54.9564,54.9662,54.809,54.8483,40653.0
2024-08-16 14:00:00,55.8,55.8,55.61,55.65,51445.0,54.8483,54.8483,54.6615,54.7008,51445.0
2024-08-16 14:10:00,55.65,55.66,55.59,55.65,36948.0,54.7008,54.7107,54.6419,54.7008,36948.0
2024-08-16 14:20:00,55.65,55.65,55.56,55.56,40415.0,54.7008,54.7008,54.6124,54.6124,40415.0
2024-08-16 14:30:00,55.55,55.61,55.47,55.6,59858.0,54.6025,54.6615,54.5239,54.6517,59858.0
2024-08-16 14:40:00,55.6,55.71,55.59,55.71,87202.0,54.6517,54.7598,54.6419,54.7598,87202.0
2024-08-16 14:50:00,55.71,55.76,55.54,55.54,86137.0,54.7598,54.809,54.5927,54.5927,86137.0
2024-08-16 15:00:00,55.52,55.65,55.52,55.58,36314.0,54.573,54.7008,54.573,54.632,36314.0
2024-08-16 15:10:00,55.59,55.61,55.52,55.57,29436.0,54.6419,54.6615,54.573,54.6222,29436.0
2024-08-16 15:20:00,55.56,55.59,55.53,55.54,42571.0,54.6124,54.6419,54.5829,54.5927,42571.0
2024-08-16 15:30:00,55.54,55.66,55.52,55.62,68047.0,54.5927,54.7107,54.573,54.6713,68047.0
2024-08-16 15:40:00,55.62,55.77,55.61,55.72,92723.0,54.6713,54.8188,54.6615,54.7696,92723.0
2024-08-16 15:50:00,55.71,55.75,55.46,55.48,419508.0,54.7598,54.7991,54.5141,54.5337,419508.0
2024-08-19 09:30:00,55.43,55.72,55.29,55.55,141376.0,54.4846,54.7696,54.347,54.6025,141376.0
2024-08-19 09:40:00,55.59,55.76,55.59,55.62,47052.0,54.6419,54.809,54.6419,54.6713,47052.0
2024-08-19 09:50:00,55.62,55.89,55.59,55.8,87592.0,54.6713,54.9367,54.6419,54.8483,87592.0
2024-08-19 10:00:00,55.83,56.24,55.81,56.2,106287.0,54.8778,55.2808,54.8581,55.2414,106287.0
2024-08-19 10:10:00,56.22,56.26,56.1,56.14,53689.0,55.2611,55.3004,55.1432,55.1825,53689.0
2024-08-19 10:20:00,56.14,56.26,56.12,56.17,32902.0,55.1825,55.3004,55.1628,55.212,32902.0
2024-08-19 10:30:00,56.19,56.3,56.18,56.25,34360.0,55.2316,55.3397,55.2218,55.2906,34360.0
2024-08-19 10:40:00,56.25,56.31,56.2,56.21,49463.0,55.2906,55.3496,55.2414,55.2513,49463.0
2024-08-19 10:50:00,56.2,56.39,56.16,56.36,25691.0,55.2414,55.4282,55.2021,55.3987,25691.0
2024-08-19 11:00:00,56.36,56.51,56.34,56.5,43189.0,55.3987,55.5462,55.3791,55.5363,43189.0
2024-08-19 11:10:00,56.51,56.62,56.49,56.61,32905.0,55.5462,55.6543,55.5265,55.6445,32905.0
2024-08-19 11:20:00,56.6,56.64,56.55,56.58,31438.0,55.6346,55.6739,55.5855,55.615,31438.0
2024-08-19 11:30:00,56.59,56.65,56.58,56.58,22152.0,55.6248,55.6838,55.615,55.615,22152.0
2024-08-19 11:40:00,56.58,56.59,56.49,56.49,27288.0,55.615,55.6248,55.5265,55.5265,27288.0
2024-08-19 11:50:00,56.49,56.57,56.45,56.46,40263.0,55.5265,55.6051,55.4872,55.497,40263.0
2024-08-19 12:00:00,56.46,56.52,56.44,56.51,31959.0,55.497,55.556,55.4774,55.5462,31959.0
2024-08-19 12:10:00,56.52,56.54,56.5,56.51,21081.0,55.556,55.5756,55.5363,55.5462,21081.0
2024-08-19 12:20:00,56.52,56.64,56.51,56.63,28316.0,55.556,55.6739,55.5462,55.6641,28316.0
2024-08-19 12:30:00,56.62,56.79,56.58,56.76,61164.0,55.6543,55.8214,55.615,55.7919,61164.0
2024-08-19 12:40:00,56.75,56.79,56.74,56.79,24950.0,55.7821,55.8214,55.7722,55.8214,24950.0
2024-08-19 12:50:00,56.8,56.87,56.79,56.86,44545.0,55.8312,55.9,55.8214,55.8902,44545.0
2024-08-19 13:00:00,56.86,56.94,56.86,56.91,54407.0,55.8902,55.9688,55.8902,55.9393,54407.0
2024-08-19 13:10:00,56.91,56.91,56.83,56.85,27175.0,55.9393,55.9393,55.8607,55.8804,27175.0
2024-08-19 13:20:00,56.85,56.87,56.82,56.84,27446.0,55.8804,55.9,55.8509,55.8705,27446.0
2024-08-19 13:30:00,56.83,56.88,56.79,56.84,24743.0,55.8607,55.9098,55.8214,55.8705,24743.0
2024-08-19 13:40:00,56.85,56.85,56.78,56.8,23300.0,55.8804,55.8804,55.8116,55.8312,23300.0
2024-08-19 13:50:00,56.81,56.84,56.79,56.84,23337.0,55.841,55.8705,55.8214,55.8705,23337.0
2024-08-19 14:00:00,56.84,56.84,56.75,56.76,20719.0,55.8705,55.8705,55.7821,55.7919,20719.0
2024-08-19 14:10:00,56.77,56.81,56.72,56.72,26723.0,55.8017,55.841,55.7526,55.7526,26723.0
2024-08-19 14:20:00,56.72,56.8,56.72,56.77,19457.0,55.7526,55.8312,55.7526,55.8017,19457.0
2024-08-19 14:30:00,56.76,56.77,56.68,56.71,29260.0,55.7919,55.8017,55.7133,55.7427,29260.0
2024-08-19 14:40:00,56.72,56.78,56.71,56.71,22659.0,55.7526,55.8116,55.7427,55.7427,22659.0
2024-08-19 14:50:00,56.71,56.73,56.68,56.7,27337.0,55.7427,55.7624,55.7133,55.7329,27337.0
2024-08-19 15:00:00,56.69,56.71,56.64,56.66,46257.0,55.7231,55.7427,55.6739,55.6936,46257.0
2024-08-19 15:10:00,56.66,56.74,56.66,56.7,33392.0,55.6936,55.7722,55.6936,55.7329,33392.0
2024-08-19 15:20:00,56.69,56.69,56.62,56.65,42814.0,55.7231,55.7231,55.6543,55.6838,42814.0
2024-08-19 15:30:00,56.65,56.65,56.53,56.55,51700.0,55.6838,55.6838,55.5658,55.5855,51700.0
2024-08-19 15:40:00,56.55,56.83,56.55,56.75,117509.0,55.5855,55.8607,55.5855,55.7821,117509.0
2024-08-19 15:50:00,56.75,56.81,56.51,56.68,380382.0,55.7821,55.841,55.5462,55.7133,380382.0
2024-08-20 09:30:00,56.71,56.88,56.56,56.61,75711.0,55.7427,55.9098,55.5953,55.6445,75711.0
2024-08-20 09:40:00,56.64,56.71,56.37,56.41,57396.0,55.6739,55.7427,55.4085,55.4479,57396.0
2024-08-20 09:50:00,56.39,56.75,56.39,56.68,40379.0,55.4282,55.7821,55.4282,55.7133,40379.0
2024-08-20 10:00:00,56.68,56.83,56.64,56.8,57089.0,55.7133,55.8607,55.6739,55.8312,57089.0
2024-08-20 10:10:00,56.8,56.84,56.67,56.67,51879.0,55.8312,55.8705,55.7034,55.7034,51879.0
2024-08-20 10:20:00,56.66,56.74,56.63,56.73,39130.0,55.6936,55.7722,55.6641,55.7624,39130.0
2024-08-20 10:30:00,56.72,56.79,56.7,56.78,36382.0,55.7526,55.8214,55.7329,55.8116,36382.0
2024-08-20 10:40:00,56.79,56.8,56.73,56.75,40171.0,55.8214,55.8312,55.7624,55.7821,40171.0
2024-08-20 10:50:00,56.75,56.76,56.55,56.63,30202.0,55.7821,55.7919,55.5855,55.6641,30202.0
2024-08-20 11:00:00,56.62,56.67,56.57,56.66,33745.0,55.6543,55.7034,55.6051,55.6936,33745.0
2024-08-20 11:10:00,56.65,56.66,56.58,56.65,56379.0,55.6838,55.6936,55.615,55.6838,56379.0
2024-08-20 11:20:00,56.64,56.67,56.5,56.56,29283.0,55.6739,55.7034,55.5363,55.5953,29283.0
2024-08-20 11:30:00,56.55,56.6,56.52,56.58,27064.0,55.5855,55.6346,55.556,55.615,27064.0
2024-08-20 11:40:00,56.59,56.66,56.53,56.61,51495.0,55.6248,55.6936,55.5658,55.6445,51495.0
2024-08-20 11:50:00,56.6,56.72,56.58,56.72,18358.0,55.6346,55.7526,55.615,55.7526,18358.0
2024-08-20 12:00:00,56.73,56.8,56.72,56.78,32539.0,55.7624,55.8312,55.7526,55.8116,32539.0
2024-08-20 12:10:00,56.78,56.78,56.63,56.63,16218.0,55.8116,55.8116,55.6641,55.6641,16218.0
2024-08-20 12:20:00,56.61,56.64,56.58,56.64,21103.0,55.6445,55.6739,55.615,55.6739,21103.0
2024-08-20 12:30:00,56.63,56.64,56.55,56.58,29726.0,55.6641,55.6739,55.5855,55.615,29726.0
2024-08-20 12:40:00,56.59,56.68,56.57,56.68,23226.0,55.6248,55.7133,55.6051,55.7133,23226.0
2024-08-20 12:50:00,56.69,56.73,56.64,56.65,23260.0,55.7231,55.7624,55.6739,55.6838,23260.0
2024-08-20 13:00:00,56.64,56.67,56.6,56.65,117696.0,55.6739,55.7034,55.6346,55.6838,117696.0
2024-08-20 13:10:00,56.65,56.71,56.64,56.7,15107.0,55.6838,55.7427,55.6739,55.7329,15107.0
2024-08-20 13:20:00,56.72,56.73,56.69,56.72,17698.0,55.7526,55.7624,55.7231,55.7526,17698.0
2024-08-20 13:30:00,56.72,56.75,56.69,56.74,23874.0,55.7526,55.7821,55.7231,55.7722,23874.0
2024-08-20 13:40:00,56.73,56.79,56.72,56.77,23778.0,55.7624,55.8214,55.7526,55.8017,23778.0
2024-08-20 13:50:00,56.77,56.83,56.76,56.76,21468.0,55.8017,55.8607,55.7919,55.7919,21468.0
2024-08-20 14:00:00,56.76,56.77,56.73,56.74,19121.0,55.7919,55.8017,55.7624,55.7722,19121.0
2024-08-20 14:10:00,56.74,56.82,56.73,56.82,29232.0,55.7722,55.8509,55.7624,55.8509,29232.0
2024-08-20 14:20:00,56.83,56.85,56.81,56.83,23672.0,55.8607,55.8804,55.841,55.8607,23672.0
2024-08-20 14:30:00,56.83,56.85,56.8,56.82,20899.0,55.8607,55.8804,55.8312,55.8509,20899.0
2024-08-20 14:40:00,56.82,56.82,56.75,56.8,21914.0,55.8509,55.8509,55.7821,55.8312,21914.0
2024-08-20 14:50:00,56.8,56.81,56.71,56.72,30399.0,55.8312,55.841,55.7427,55.7526,30399.0
2024-08-20 15:00:00,56.72,56.85,56.7,56.8,54056.0,55.7526,55.8804,55.7329,55.8312,54056.0
2024-08-20 15:10:00,56.79,56.84,56.68,56.73,72179.0,55.8214,55.8705,55.7133,55.7624,72179.0
2024-08-20 15:20:00,56.74,56.76,56.71,56.74,38481.0,55.7722,55.7919,55.7427,55.7722,38481.0
2024-08-20 15:30:00,56.75,56.84,56.74,56.8,44972.0,55.7821,55.8705,55.7722,55.8312,44972.0
2024-08-20 15:40:00,56.79,56.84,56.77,56.82,59556.0,55.8214,55.8705,55.8017,55.8509,59556.0
2024-08-20 15:50:00,56.82,56.97,56.74,56.94,301359.0,55.8509,55.9983,55.7722,55.9688,301359.0
2024-08-21 09:30:00,57.03,57.4,56.76,56.86,85092.0,56.0573,56.421,55.7919,55.8902,85092.0
2024-08-21 09:40:00,56.87,56.89,56.62,56.71,33851.0,55.9,55.9197,55.6543,55.7427,33851.0
2024-08-21 09:50:00,56.74,56.89,56.69,56.83,33061.0,55.7722,55.9197,55.7231,55.8607,33061.0
2024-08-21 10:00:00,56.84,57.04,56.82,56.95,82499.0,55.8705,56.0671,55.8509,55.9787,82499.0
2024-08-21 10:10:00,56.97,57.26,56.95,57.25,40555.0,55.9983,56.2834,55.9787,56.2735,40555.0
2024-08-21 10:20:00,57.26,57.4,57.2,57.38,56254.0,56.2834,56.421,56.2244,56.4013,56254.0
2024-08-21 10:30:00,57.36,57.64,57.35,57.56,65515.0,56.3817,56.6569,56.3718,56.5783,65515.0
2024-08-21 10:40:00,57.56,57.69,57.54,57.58,69360.0,56.5783,56.706,56.5586,56.5979,69360.0
2024-08-21 10:50:00,57.58,57.61,57.45,57.49,159073.0,56.5979,56.6274,56.4701,56.5094,159073.0
2024-08-21 11:00:00,57.48,57.58,57.43,57.54,72995.0,56.4996,56.5979,56.4505,56.5586,72995.0
2024-08-21 11:10:00,57.56,57.64,57.49,57.57,95713.0,56.5783,56.6569,56.5094,56.5881,95713.0
2024-08-21 11:20:00,57.57,57.68,57.55,57.61,45025.0,56.5881,56.6962,56.5684,56.6274,45025.0
2024-08-21 11:30:00,57.61,57.69,57.61,57.66,38368.0,56.6274,56.706,56.6274,56.6765,38368.0
2024-08-21 11:40:00,57.67,57.74,57.65,57.65,54767.0,56.6864,56.7552,56.6667,56.6667,54767.0
2024-08-21 11:50:00,57.63,57.73,57.63,57.7,56827.0,56.6471,56.7454,56.6471,56.7159,56827.0
2024-08-21 12:00:00,57.7,57.74,57.6,57.72,29003.0,56.7159,56.7552,56.6176,56.7355,29003.0
2024-08-21 12:10:00,57.72,57.79,57.7,57.74,51565.0,56.7355,56.8043,56.7159,56.7552,51565.0
2024-08-21 12:20:00,57.73,57.77,57.67,57.67,55826.0,56.7454,56.7847,56.6864,56.6864,55826.0
2024-08-21 12:30:00,57.66,57.71,57.62,57.66,39590.0,56.6765,56.7257,56.6372,56.6765,39590.0
2024-08-21 12:40:00,57.66,57.84,57.65,57.83,46861.0,56.6765,56.8535,56.6667,56.8436,46861.0
2024-08-21 12:50:00,57.83,57.94,57.82,57.92,100854.0,56.8436,56.9518,56.8338,56.9321,100854.0
2024-08-21 13:00:00,57.92,58.06,57.92,58.03,129454.0,56.9321,57.0697,56.9321,57.0402,129454.0
2024-08-21 13:10:00,58.04,58.14,58.04,58.1,88482.0,57.0501,57.1484,57.0501,57.109,88482.0
2024-08-21 13:20:00,58.1,58.22,58.07,58.22,66375.0,57.109,57.227,57.0796,57.227,66375.0
2024-08-21 13:30:00,58.22,58.27,58.21,58.26,78246.0,57.227,57.2761,57.2172,57.2663,78246.0
2024-08-21 13:40:00,58.26,58.4,58.24,58.37,125571.0,57.2663,57.4039,57.2467,57.3744,125571.0
2024-08-21 13:50:00,58.38,58.42,58.27,58.29,147269.0,57.3843,57.4236,57.2761,57.2958,147269.0
2024-08-21 14:00:00,58.3,58.36,58.21,58.29,209401.0,57.3056,57.3646,57.2172,57.2958,209401.0
2024-08-21 14:10:00,58.3,58.47,58.26,58.45,141365.0,57.3056,57.4727,57.2663,57.4531,141365.0
2024-08-21 14:20:00,58.44,58.45,58.23,58.33,54145.0,57.4432,57.4531,57.2368,57.3351,54145.0
2024-08-21 14:30:00,58.32,58.41,58.32,58.37,43446.0,57.3253,57.4138,57.3253,57.3744,43446.0
2024-08-21 14:40:00,58.37,58.39,58.32,58.36,30337.0,57.3744,57.3941,57.3253,57.3646,30337.0
2024-08-21 14:50:00,58.36,58.41,58.3,58.32,59225.0,57.3646,57.4138,57.3056,57.3253,59225.0
2024-08-21 15:00:00,58.32,58.35,58.28,58.32,30280.0,57.3253,57.3548,57.286,57.3253,30280.0
2024-08-21 15:10:00,58.32,58.47,58.29,58.46,152238.0,57.3253,57.4727,57.2958,57.4629,152238.0
2024-08-21 15:20:00,58.47,58.51,58.42,58.49,119929.0,57.4727,57.512,57.4236,57.4924,119929.0
2024-08-21 15:30:00,58.49,58.65,58.46,58.62,160569.0,57.4924,57.6497,57.4629,57.6202,160569.0
2024-08-21 15:40:00,58.61,58.65,58.48,58.56,98898.0,57.6103,57.6497,57.4826,57.5612,98898.0
2024-08-21 15:50:00,58.58,58.8,58.57,58.68,585794.0,57.5809,57.7971,57.571,57.6791,585794.0
2024-08-22 09:30:00,58.79,59.36,58.78,59.14,146644.0,57.7873,58.3475,57.7774,58.1313,146644.0
2024-08-22 09:40:00,59.12,59.24,58.92,58.94,68561.0,58.1116,58.2296,57.9151,57.9347,68561.0
2024-08-22 09:50:00,58.91,58.98,58.82,58.93,45857.0,57.9052,57.974,57.8168,57.9249,45857.0
2024-08-22 10:00:00,58.95,59.08,58.58,58.64,102336.0,57.9445,58.0723,57.5809,57.6398,102336.0
2024-08-22 10:10:00,58.64,58.77,58.57,58.74,53190.0,57.6398,57.7676,57.571,57.7381,53190.0
2024-08-22 10:20:00,58.75,58.91,58.74,58.77,45165.0,57.748,57.9052,57.7381,57.7676,45165.0
2024-08-22 10:30:00,58.76,58.8,58.64,58.7,39777.0,57.7578,57.7971,57.6398,57.6988,39777.0
2024-08-22 10:40:00,58.7,58.8,58.7,58.77,29609.0,57.6988,57.7971,57.6988,57.7676,29609.0
2024-08-22 10:50:00,58.78,58.87,58.76,58.83,53411.0,57.7774,57.8659,57.7578,57.8266,53411.0
2024-08-22 11:00:00,58.84,58.91,58.79,58.8,41312.0,57.8364,57.9052,57.7873,57.7971,41312.0
2024-08-22 11:10:00,58.8,58.83,58.7,58.71,65515.0,57.7971,57.8266,57.6988,57.7086,65515.0
2024-08-22 11:20:00,58.72,58.93,58.72,58.85,76357.0,57.7185,57.9249,57.7185,57.8462,76357.0
2024-08-22 11:30:00,58.86,59.01,58.86,58.98,83077.0,57.8561,58.0035,57.8561,57.974,83077.0
2024-08-22 11:40:00,58.97,59.02,58.78,58.8,71610.0,57.9642,58.0133,57.7774,57.7971,71610.0
2024-08-22 11:50:00,58.79,58.79,58.56,58.61,51377.0,57.7873,57.7873,57.5612,57.6103,51377.0
2024-08-22 12:00:00,58.6,58.73,58.6,58.63,30230.0,57.6005,57.7283,57.6005,57.63,30230.0
2024-08-22 12:10:00,58.64,58.75,58.63,58.72,25117.0,57.6398,57.748,57.63,57.7185,25117.0
2024-08-22 12:20:00,58.75,58.83,58.73,58.82,21848.0,57.748,57.8266,57.7283,57.8168,21848.0
2024-08-22 12:30:00,58.82,58.86,58.79,58.83,22154.0,57.8168,57.8561,57.7873,57.8266,22154.0
2024-08-22 12:40:00,58.83,58.83,58.7,58.73,28879.0,57.8266,57.8266,57.6988,57.7283,28879.0
2024-08-22 12:50:00,58.74,58.74,58.58,58.62,31342.0,57.7381,57.7381,57.5809,57.6202,31342.0
2024-08-22 13:00:00,58.61,58.66,58.59,58.65,25079.0,57.6103,57.6595,57.5907,57.6497,25079.0
2024-08-22 13:10:00,58.65,58.72,58.63,58.69,26540.0,57.6497,57.7185,57.63,57.689,26540.0
2024-08-22 13:20:00,58.7,58.7,58.6,58.6,30388.0,57.6988,57.6988,57.6005,57.6005,30388.0
2024-08-22 13:30:00,58.59,58.59,58.42,58.54,38133.0,57.5907,57.5907,57.4236,57.5415,38133.0
2024-08-22 13:40:00,58.54,58.55,58.46,58.46,27154.0,57.5415,57.5514,57.4629,57.4629,27154.0
2024-08-22 13:50:00,58.47,58.49,58.31,58.33,34046.0,57.4727,57.4924,57.3155,57.3351,34046.0
2024-08-22 14:00:00,58.33,58.6,58.31,58.6,38527.0,57.3351,57.6005,57.3155,57.6005,38527.0
2024-08-22 14:10:00,58.6,58.69,58.56,58.69,32597.0,57.6005,57.689,57.5612,57.689,32597.0
2024-08-22 14:20:00,58.71,58.73,58.66,58.73,30867.0,57.7086,57.7283,57.6595,57.7283,30867.0
2024-08-22 14:30:00,58.73,58.83,58.71,58.81,37145.0,57.7283,57.8266,57.7086,57.8069,37145.0
2024-08-22 14:40:00,58.81,58.87,58.8,58.8,36978.0,57.8069,57.8659,57.7971,57.7971,36978.0
2024-08-22 14:50:00,58.8,58.85,58.59,58.59,90110.0,57.7971,57.8462,57.5907,57.5907,90110.0
2024-08-22 15:00:00,58.58,58.8,58.58,58.78,70599.0,57.5809,57.7971,57.5809,57.7774,70599.0
2024-08-22 15:10:00,58.79,58.8,58.71,58.77,54246.0,57.7873,57.7971,57.7086,57.7676,54246.0
2024-08-22 15:20:00,58.78,58.8,58.71,58.74,43157.0,57.7774,57.7971,57.7086,57.7381,43157.0
2024-08-22 15:30:00,58.74,58.83,58.74,58.78,68140.0,57.7381,57.8266,57.7381,57.7774,68140.0
2024-08-22 15:40:00,58.78,58.89,58.76,58.89,90369.0,57.7774,57.8856,57.7578,57.8856,90369.0
2024-08-22 15:50:00,58.89,59.03,58.8,59.01,501109.0,57.8856,58.0232,57.7971,58.0035,501109.0
2024-08-23 09:30:00,59.22,59.3,58.88,58.94,77174.0,58.2099,58.2886,57.8757,57.9347,77174.0
2024-08-23 09:40:00,58.92,59.02,58.9,58.91,38069.0,57.9151,58.0133,57.8954,57.9052,38069.0
2024-08-23 09:50:00,58.92,58.94,58.8,58.84,36428.0,57.9151,57.9347,57.7971,57.8364,36428.0
2024-08-23 10:00:00,58.86,59.0,58.75,58.84,41694.0,57.8561,57.9937,57.748,57.8364,41694.0
2024-08-23 10:10:00,58.83,58.9,58.62,58.64,40790.0,57.8266,57.8954,57.6202,57.6398,40790.0
2024-08-23 10:20:00,58.67,58.81,58.63,58.73,34491.0,57.6693,57.8069,57.63,57.7283,34491.0
2024-08-23 10:30:00,58.72,58.85,58.67,58.82,30042.0,57.7185,57.8462,57.6693,57.8168,30042.0
2024-08-23 10:40:00,58.82,58.88,58.63,58.71,41444.0,57.8168,57.8757,57.63,57.7086,41444.0
2024-08-23 10:50:00,58.7,58.87,58.69,58.86,26215.0,57.6988,57.8659,57.689,57.8561,26215.0
2024-08-23 11:00:00,58.85,58.85,58.64,58.66,54143.0,57.8462,57.8462,57.6398,57.6595,54143.0
2024-08-23 11:10:00,58.67,58.72,58.52,58.72,31569.0,57.6693,57.7185,57.5219,57.7185,31569.0
2024-08-23 11:20:00,58.71,58.79,58.61,58.61,28241.0,57.7086,57.7873,57.6103,57.6103,28241.0
2024-08-23 11:30:00,58.63,58.76,58.55,58.76,33308.0,57.63,57.7578,57.5514,57.7578,33308.0
2024-08-23 11:40:00,58.75,58.77,58.63,58.72,28141.0,57.748,57.7676,57.63,57.7185,28141.0
2024-08-23 11:50:00,58.72,58.76,58.51,58.6,30233.0,57.7185,57.7578,57.512,57.6005,30233.0
2024-08-23 12:00:00,58.6,58.63,58.48,58.62,24272.0,57.6005,57.63,57.4826,57.6202,24272.0
2024-08-23 12:10:00,58.62,58.68,58.57,58.67,24966.0,57.6202,57.6791,57.571,57.6693,24966.0
2024-08-23 12:20:00,58.66,58.69,58.6,58.62,36745.0,57.6595,57.689,57.6005,57.6202,36745.0
2024-08-23 12:30:00,58.62,58.83,58.61,58.79,20853.0,57.6202,57.8266,57.6103,57.7873,20853.0
2024-08-23 12:40:00,58.79,58.8,58.71,58.76,19524.0,57.7873,57.7971,57.7086,57.7578,19524.0
2024-08-23 12:50:00,58.77,58.83,58.77,58.8,19903.0,57.7676,57.8266,57.7676,57.7971,19903.0
2024-08-23 13:00:00,58.8,58.8,58.61,58.67,26072.0,57.7971,57.7971,57.6103,57.6693,26072.0
2024-08-23 13:10:00,58.66,58.68,58.55,58.59,40170.0,57.6595,57.6791,57.5514,57.5907,40170.0
2024-08-23 13:20:00,58.58,58.64,58.55,58.64,25034.0,57.5809,57.6398,57.5514,57.6398,25034.0
2024-08-23 13:30:00,58.63,58.65,58.54,58.6,34392.0,57.63,57.6497,57.5415,57.6005,34392.0
2024-08-23 13:40:00,58.6,58.66,58.54,58.61,26582.0,57.6005,57.6595,57.5415,57.6103,26582.0
2024-08-23 13:50:00,58.62,58.72,58.62,58.68,15851.0,57.6202,57.7185,57.6202,57.6791,15851.0
2024-08-23 14:00:00,58.67,58.78,58.66,58.78,20870.0,57.6693,57.7774,57.6595,57.7774,20870.0
2024-08-23 14:10:00,58.77,58.8,58.7,58.75,30510.0,57.7676,57.7971,57.6988,57.748,30510.0
2024-08-23 14:20:00,58.75,58.83,58.67,58.7,73527.0,57.748,57.8266,57.6693,57.6988,73527.0
2024-08-23 14:30:00,58.7,58.79,58.69,58.73,32364.0,57.6988,57.7873,57.689,57.7283,32364.0
2024-08-23 14:40:00,58.73,58.77,58.69,58.75,21839.0,57.7283,57.7676,57.689,57.748,21839.0
2024-08-23 14:50:00,58.74,58.75,58.68,58.74,21808.0,57.7381,57.748,57.6791,57.7381,21808.0
2024-08-23 15:00:00,58.73,58.8,58.68,58.79,26471.0,57.7283,57.7971,57.6791,57.7873,26471.0
2024-08-23 15:10:00,58.79,58.88,58.79,58.87,18085.0,57.7873,57.8757,57.7873,57.8659,18085.0
2024-08-23 15:20:00,58.86,58.9,58.84,58.89,24588.0,57.8561,57.8954,57.8364,57.8856,24588.0
2024-08-23 15:30:00,58.88,58.91,58.76,58.79,38258.0,57.8757,57.9052,57.7578,57.7873,38258.0
2024-08-23 15:40:00,58.79,58.83,58.75,58.78,69683.0,57.7873,57.8266,57.748,57.7774,69683.0
2024-08-23 15:50:00,58.78,58.94,58.73,58.87,314854.0,57.7774,57.9347,57.7283,57.8659,314854.0
2024-08-26 09:30:00,58.8,59.01,58.65,58.93,108268.0,57.7971,58.0035,57.6497,57.9249,108268.0
2024-08-26 09:40:00,58.85,59.08,58.85,59.05,59339.0,57.8462,58.0723,57.8462,58.0428,59339.0
2024-08-26 09:50:00,59.05,59.07,58.9,59.03,88757.0,58.0428,58.0625,57.8954,58.0232,88757.0
2024-08-26 10:00:00,59.04,59.21,59.0,59.08,48223.0,58.033,58.2001,57.9937,58.0723,48223.0
2024-08-26 10:10:00,59.09,59.14,59.04,59.07,53916.0,58.0822,58.1313,58.033,58.0625,53916.0
2024-08-26 10:20:00,59.07,59.26,59.07,59.19,110236.0,58.0625,58.2493,58.0625,58.1804,110236.0
2024-08-26 10:30:00,59.2,59.24,59.15,59.18,54673.0,58.1903,58.2296,58.1411,58.1706,54673.0
2024-08-26 10:40:00,59.18,59.21,59.12,59.13,36382.0,58.1706,58.2001,58.1116,58.1215,36382.0
2024-08-26 10:50:00,59.12,59.14,59.04,59.07,44981.0,58.1116,58.1313,58.033,58.0625,44981.0
2024-08-26 11:00:00,59.1,59.12,59.01,59.02,44715.0,58.092,58.1116,58.0035,58.0133,44715.0
2024-08-26 11:10:00,59.01,59.08,58.91,59.04,52694.0,58.0035,58.0723,57.9052,58.033,52694.0
2024-08-26 11:20:00,59.06,59.2,59.04,59.17,26405.0,58.0527,58.1903,58.033,58.1608,26405.0
2024-08-26 11:30:00,59.16,59.21,59.13,59.21,19561.0,58.151,58.2001,58.1215,58.2001,19561.0
2024-08-26 11:40:00,59.2,59.3,59.19,59.29,28756.0,58.1903,58.2886,58.1804,58.2787,28756.0
2024-08-26 11:50:00,59.3,59.32,59.22,59.3,23961.0,58.2886,58.3082,58.2099,58.2886,23961.0
2024-08-26 12:00:00,59.3,59.34,59.27,59.34,13701.0,58.2886,58.3279,58.2591,58.3279,13701.0
2024-08-26 12:10:00,59.34,59.43,59.34,59.42,33676.0,58.3279,58.4164,58.3279,58.4065,33676.0
2024-08-26 12:20:00,59.42,59.47,59.29,59.3,32453.0,58.4065,58.4557,58.2787,58.2886,32453.0
2024-08-26 12:30:00,59.3,59.44,59.3,59.43,22160.0,58.2886,58.4262,58.2886,58.4164,22160.0
2024-08-26 12:40:00,59.42,59.47,59.41,59.43,15910.0,58.4065,58.4557,58.3967,58.4164,15910.0
2024-08-26 12:50:00,59.42,59.43,59.27,59.29,26068.0,58.4065,58.4164,58.2591,58.2787,26068.0
2024-08-26 13:00:00,59.28,59.34,59.25,59.28,17061.0,58.2689,58.3279,58.2394,58.2689,17061.0
2024-08-26 13:10:00,59.29,59.29,59.18,59.19,29471.0,58.2787,58.2787,58.1706,58.1804,29471.0
2024-08-26 13:20:00,59.19,59.27,59.12,59.21,39050.0,58.1804,58.2591,58.1116,58.2001,39050.0
2024-08-26 13:30:00,59.21,59.23,59.17,59.18,20846.0,58.2001,58.2198,58.1608,58.1706,20846.0
2024-08-26 13:40:00,59.21,59.23,59.05,59.08,19032.0,58.2001,58.2198,58.0428,58.0723,19032.0
2024-08-26 13:50:00,59.09,59.1,58.98,58.99,31031.0,58.0822,58.092,57.974,57.9839,31031.0
2024-08-26 14:00:00,59.0,59.01,58.93,58.95,32662.0,57.9937,58.0035,57.9249,57.9445,32662.0
2024-08-26 14:10:00,58.94,59.14,58.93,59.09,46914.0,57.9347,58.1313,57.9249,58.0822,46914.0
2024-08-26 14:20:00,59.1,59.13,58.98,59.02,19990.0,58.092,58.1215,57.974,58.0133,19990.0
2024-08-26 14:30:00,59.02,59.13,59.01,59.09,26181.0,58.0133,58.1215,58.0035,58.0822,26181.0
2024-08-26 14:40:00,59.09,59.11,59.03,59.03,16212.0,58.0822,58.1018,58.0232,58.0232,16212.0
2024-08-26 14:50:00,59.02,59.02,58.87,58.89,72210.0,58.0133,58.0133,57.8659,57.8856,72210.0
2024-08-26 15:00:00,58.89,59.0,58.84,58.99,71220.0,57.8856,57.9937,57.8364,57.9839,71220.0
2024-08-26 15:10:00,58.99,59.04,58.94,58.96,38237.0,57.9839,58.033,57.9347,57.9544,38237.0
2024-08-26 15:20:00,58.96,58.97,58.89,58.9,36349.0,57.9544,57.9642,57.8856,57.8954,36349.0
2024-08-26 15:30:00,58.89,59.0,58.78,59.0,40777.0,57.8856,57.9937,57.7774,57.9937,40777.0
2024-08-26 15:40:00,59.0,59.04,58.9,58.91,59266.0,57.9937,58.033,57.8954,57.9052,59266.0
2024-08-26 15:50:00,58.9,59.07,58.84,59.01,361571.0,57.8954,58.0625,57.8364,58.0035,361571.0
2024-08-27 09:30:00,58.84,59.27,58.77,59.19,58502.0,57.8364,58.2591,57.7676,58.1804,58502.0
2024-08-27 09:40:00,59.21,59.27,59.05,59.16,49778.0,58.2001,58.2591,58.0428,58.151,49778.0
2024-08-27 09:50:00,59.15,59.3,59.13,59.26,40561.0,58.1411,58.2886,58.1215,58.2493,40561.0
2024-08-27 10:00:00,59.25,59.42,59.21,59.42,37822.0,58.2394,58.4065,58.2001,58.4065,37822.0
2024-08-27 10:10:00,59.41,59.41,59.27,59.36,41963.0,58.3967,58.3967,58.2591,58.3475,41963.0
2024-08-27 10:20:00,59.35,59.51,59.29,59.44,242711.0,58.3377,58.495,58.2787,58.4262,242711.0
2024-08-27 10:30:00,59.43,59.65,59.39,59.65,48985.0,58.4164,58.6326,58.377,58.6326,48985.0
2024-08-27 10:40:00,59.65,59.82,59.64,59.81,51267.0,58.6326,58.7997,58.6228,58.7899,51267.0
2024-08-27 10:50:00,59.81,59.84,59.72,59.8,46367.0,58.7899,58.8194,58.7014,58.78,46367.0
2024-08-27 11:00:00,59.8,59.85,59.68,59.68,45450.0,58.78,58.8292,58.6621,58.6621,45450.0
2024-08-27 11:10:00,59.68,59.73,59.6,59.61,42066.0,58.6621,58.7112,58.5835,58.5933,42066.0
2024-08-27 11:20:00,59.61,59.62,59.14,59.14,133286.0,58.5933,58.6031,58.1313,58.1313,133286.0
2024-08-27 11:30:00,59.14,59.21,58.99,59.03,239059.0,58.1313,58.2001,57.9839,58.0232,239059.0
2024-08-27 11:40:00,59.03,59.08,58.88,58.92,91567.0,58.0232,58.0723,57.8757,57.9151,91567.0
2024-08-27 11:50:00,58.91,58.95,58.69,58.82,71947.0,57.9052,57.9445,57.689,57.8168,71947.0
2024-08-27 12:00:00,58.83,58.9,58.74,58.85,70990.0,57.8266,57.8954,57.7381,57.8462,70990.0
2024-08-27 12:10:00,58.84,59.02,58.82,59.02,33410.0,57.8364,58.0133,57.8168,58.0133,33410.0
2024-08-27 12:20:00,59.03,59.04,58.83,58.95,36222.0,58.0232,58.033,57.8266,57.9445,36222.0
2024-08-27 12:30:00,58.95,58.97,58.89,58.91,30208.0,57.9445,57.9642,57.8856,57.9052,30208.0
2024-08-27 12:40:00,58.92,59.01,58.89,58.98,35285.0,57.9151,58.0035,57.8856,57.974,35285.0
2024-08-27 12:50:00,58.98,59.02,58.96,58.99,27900.0,57.974,58.0133,57.9544,57.9839,27900.0
2024-08-27 13:00:00,59.01,59.07,58.99,59.03,29885.0,58.0035,58.0625,57.9839,58.0232,29885.0
2024-08-27 13:10:00,59.03,59.09,58.97,58.98,25278.0,58.0232,58.0822,57.9642,57.974,25278.0
2024-08-27 13:20:00,58.99,58.99,58.79,58.95,36388.0,57.9839,57.9839,57.7873,57.9445,36388.0
2024-08-27 13:30:00,58.94,58.99,58.84,58.87,36527.0,57.9347,57.9839,57.8364,57.8659,36527.0
2024-08-27 13:40:00,58.88,58.97,58.77,58.8,29630.0,57.8757,57.9642,57.7676,57.7971,29630.0
2024-08-27 13:50:00,58.81,58.83,58.71,58.73,32653.0,57.8069,57.8266,57.7086,57.7283,32653.0
2024-08-27 14:00:00,58.73,58.93,58.73,58.9,147558.0,57.7283,57.9249,57.7283,57.8954,147558.0
2024-08-27 14:10:00,58.89,58.91,58.77,58.8,34869.0,57.8856,57.9052,57.7676,57.7971,34869.0
2024-08-27 14:20:00,58.8,58.95,58.79,58.94,30852.0,57.7971,57.9445,57.7873,57.9347,30852.0
2024-08-27 14:30:00,58.94,59.07,58.94,59.04,44083.0,57.9347,58.0625,57.9347,58.033,44083.0
2024-08-27 14:40:00,59.05,59.21,59.05,59.18,22591.0,58.0428,58.2001,58.0428,58.1706,22591.0
2024-08-27 14:50:00,59.18,59.26,59.16,59.23,32092.0,58.1706,58.2493,58.151,58.2198,32092.0
2024-08-27 15:00:00,59.23,59.24,59.15,59.19,29182.0,58.2198,58.2296,58.1411,58.1804,29182.0
2024-08-27 15:10:00,59.19,59.22,59.15,59.2,36625.0,58.1804,58.2099,58.1411,58.1903,36625.0
2024-08-27 15:20:00,59.2,59.2,59.12,59.19,48501.0,58.1903,58.1903,58.1116,58.1804,48501.0
2024-08-27 15:30:00,59.19,59.28,59.16,59.21,80354.0,58.1804,58.2689,58.151,58.2001,80354.0
2024-08-27 15:40:00,59.2,59.23,59.13,59.16,63415.0,58.1903,58.2198,58.1215,58.151,63415.0
2024-08-27 15:50:00,59.16,59.42,59.16,59.37,369138.0,58.151,58.4065,58.151,58.3574,369138.0
2024-08-28 09:30:00,59.21,59.21,58.81,59.03,110744.0,58.2001,58.2001,57.8069,58.0232,110744.0
2024-08-28 09:40:00,59.02,59.12,58.9,59.07,95946.0,58.0133,58.1116,57.8954,58.0625,95946.0
2024-08-28 09:50:00,59.09,59.17,59.02,59.07,40654.0,58.0822,58.1608,58.0133,58.0625,40654.0
2024-08-28 10:00:00,59.07,59.07,58.68,58.72,87451.0,58.0625,58.0625,57.6791,57.7185,87451.0
2024-08-28 10:10:00,58.72,58.8,58.63,58.68,51373.0,57.7185,57.7971,57.63,57.6791,51373.0
2024-08-28 10:20:00,58.68,58.83,58.67,58.75,52382.0,57.6791,57.8266,57.6693,57.748,52382.0
2024-08-28 10:30:00,58.76,58.81,58.54,58.58,38245.0,57.7578,57.8069,57.5415,57.5809,38245.0
2024-08-28 10:40:00,58.57,58.64,58.38,58.53,87736.0,57.571,57.6398,57.3843,57.5317,87736.0
2024-08-28 10:50:00,58.54,58.57,58.48,58.49,126362.0,57.5415,57.571,57.4826,57.4924,126362.0
2024-08-28 11:00:00,58.49,58.53,58.37,58.47,123688.0,57.4924,57.5317,57.3744,57.4727,123688.0
2024-08-28 11:10:00,58.47,58.65,58.47,58.52,51752.0,57.4727,57.6497,57.4727,57.5219,51752.0
2024-08-28 11:20:00,58.52,58.59,58.45,58.47,29783.0,57.5219,57.5907,57.4531,57.4727,29783.0
2024-08-28 11:30:00,58.45,58.45,58.3,58.43,30867.0,57.4531,57.4531,57.3056,57.4334,30867.0
2024-08-28 11:40:00,58.43,58.48,58.39,58.45,27615.0,57.4334,57.4826,57.3941,57.4531,27615.0
2024-08-28 11:50:00,58.46,58.51,58.44,58.47,27009.0,57.4629,57.512,57.4432,57.4727,27009.0
2024-08-28 12:00:00,58.46,58.48,58.37,58.4,34793.0,57.4629,57.4826,57.3744,57.4039,34793.0
2024-08-28 12:10:00,58.39,58.48,58.38,58.44,49418.0,57.3941,57.4826,57.3843,57.4432,49418.0
2024-08-28 12:20:00,58.41,58.41,58.29,58.29,50789.0,57.4138,57.4138,57.2958,57.2958,50789.0
2024-08-28 12:30:00,58.29,58.32,58.21,58.22,40701.0,57.2958,57.3253,57.2172,57.227,40701.0
2024-08-28 12:40:00,58.22,58.24,58.08,58.11,40930.0,57.227,57.2467,57.0894,57.1189,40930.0
2024-08-28 12:50:00,58.09,58.18,58.09,58.12,41783.0,57.0992,57.1877,57.0992,57.1287,41783.0
2024-08-28 13:00:00,58.12,58.2,58.11,58.17,29401.0,57.1287,57.2073,57.1189,57.1778,29401.0
2024-08-28 13:10:00,58.17,58.22,58.08,58.21,58035.0,57.1778,57.227,57.0894,57.2172,58035.0
2024-08-28 13:20:00,58.2,58.2,58.1,58.1,27518.0,57.2073,57.2073,57.109,57.109,27518.0
2024-08-28 13:30:00,58.12,58.17,57.95,57.99,87431.0,57.1287,57.1778,56.9616,57.0009,87431.0
2024-08-28 13:40:00,58.0,58.04,57.86,57.87,56326.0,57.0107,57.0501,56.8731,56.883,56326.0
2024-08-28 13:50:00,57.88,57.97,57.78,57.81,66405.0,56.8928,56.9813,56.7945,56.824,66405.0
2024-08-28 14:00:00,57.82,58.0,57.8,57.97,48406.0,56.8338,57.0107,56.8142,56.9813,48406.0
2024-08-28 14:10:00,57.97,58.04,57.96,58.0,40242.0,56.9813,57.0501,56.9714,57.0107,40242.0
2024-08-28 14:20:00,58.01,58.02,57.89,57.96,43847.0,57.0206,57.0304,56.9026,56.9714,43847.0
2024-08-28 14:30:00,57.96,57.97,57.84,57.88,30155.0,56.9714,56.9813,56.8535,56.8928,30155.0
2024-08-28 14:40:00,57.87,57.91,57.85,57.86,28536.0,56.883,56.9223,56.8633,56.8731,28536.0
2024-08-28 14:50:00,57.86,58.02,57.86,58.0,54264.0,56.8731,57.0304,56.8731,57.0107,54264.0
2024-08-28 15:00:00,58.0,58.03,57.89,57.92,76985.0,57.0107,57.0402,56.9026,56.9321,76985.0
2024-08-28 15:10:00,57.92,57.94,57.85,57.89,57817.0,56.9321,56.9518,56.8633,56.9026,57817.0
2024-08-28 15:20:00,57.89,57.91,57.84,57.9,65533.0,56.9026,56.9223,56.8535,56.9125,65533.0
2024-08-28 15:30:00,57.9,57.9,57.74,57.76,84673.0,56.9125,56.9125,56.7552,56.7748,84673.0
2024-08-28 15:40:00,57.77,57.79,57.68,57.73,101784.0,56.7847,56.8043,56.6962,56.7454,101784.0
2024-08-28 15:50:00,57.72,57.9,57.71,57.76,323414.0,56.7355,56.9125,56.7257,56.7748,323414.0
2024-08-29 09:30:00,58.0,58.64,57.86,58.64,97553.0,57.0107,57.6398,56.8731,57.6398,97553.0
2024-08-29 09:40:00,58.63,58.82,58.5,58.77,59771.0,57.63,57.8168,57.5022,57.7676,59771.0
2024-08-29 09:50:00,58.81,59.01,58.65,58.95,60442.0,57.8069,58.0035,57.6497,57.9445,60442.0
2024-08-29 10:00:00,58.98,59.03,58.73,58.83,53340.0,57.974,58.0232,57.7283,57.8266,53340.0
2024-08-29 10:10:00,58.84,59.1,58.81,59.1,45505.0,57.8364,58.092,57.8069,58.092,45505.0
2024-08-29 10:20:00,59.09,59.38,59.08,59.29,84785.0,58.0822,58.3672,58.0723,58.2787,84785.0
2024-08-29 10:30:00,59.29,59.3,59.11,59.18,61026.0,58.2787,58.2886,58.1018,58.1706,61026.0
2024-08-29 10:40:00,59.17,59.23,59.03,59.09,32633.0,58.1608,58.2198,58.0232,58.0822,32633.0
2024-08-29 10:50:00,59.08,59.13,58.94,59.05,57146.0,58.0723,58.1215,57.9347,58.0428,57146.0
2024-08-29 11:00:00,59.05,59.24,59.03,59.14,54787.0,58.0428,58.2296,58.0232,58.1313,54787.0
2024-08-29 11:10:00,59.15,59.33,59.14,59.33,38297.0,58.1411,58.3181,58.1313,58.3181,38297.0
2024-08-29 11:20:00,59.32,59.35,59.1,59.1,82122.0,58.3082,58.3377,58.092,58.092,82122.0
2024-08-29 11:30:00,59.1,59.14,59.02,59.05,31324.0,58.092,58.1313,58.0133,58.0428,31324.0
2024-08-29 11:40:00,59.05,59.09,58.98,59.09,32422.0,58.0428,58.0822,57.974,58.0822,32422.0
2024-08-29 11:50:00,59.09,59.13,59.02,59.07,25317.0,58.0822,58.1215,58.0133,58.0625,25317.0
2024-08-29 12:00:00,59.08,59.21,59.08,59.1,40133.0,58.0723,58.2001,58.0723,58.092,40133.0
2024-08-29 12:10:00,59.1,59.17,59.08,59.13,49349.0,58.092,58.1608,58.0723,58.1215,49349.0
2024-08-29 12:20:00,59.14,59.32,59.12,59.24,32310.0,58.1313,58.3082,58.1116,58.2296,32310.0
2024-08-29 12:30:00,59.24,59.24,59.05,59.07,30114.0,58.2296,58.2296,58.0428,58.0625,30114.0
2024-08-29 12:40:00,59.06,59.13,59.03,59.07,31080.0,58.0527,58.1215,58.0232,58.0625,31080.0
2024-08-29 12:50:00,59.07,59.14,59.03,59.11,21742.0,58.0625,58.1313,58.0232,58.1018,21742.0
2024-08-29 13:00:00,59.12,59.14,59.08,59.1,24396.0,58.1116,58.1313,58.0723,58.092,24396.0
2024-08-29 13:10:00,59.1,59.1,59.01,59.03,21906.0,58.092,58.092,58.0035,58.0232,21906.0
2024-08-29 13:20:00,59.03,59.14,59.02,59.09,18850.0,58.0232,58.1313,58.0133,58.0822,18850.0
2024-08-29 13:30:00,59.09,59.13,59.07,59.13,16196.0,58.0822,58.1215,58.0625,58.1215,16196.0
2024-08-29 13:40:00,59.13,59.15,59.06,59.09,23365.0,58.1215,58.1411,58.0527,58.0822,23365.0
2024-08-29 13:50:00,59.1,59.16,59.06,59.15,45008.0,58.092,58.151,58.0527,58.1411,45008.0
2024-08-29 14:00:00,59.15,59.18,59.12,59.13,20405.0,58.1411,58.1706,58.1116,58.1215,20405.0
2024-08-29 14:10:00,59.13,59.16,59.07,59.07,24822.0,58.1215,58.151,58.0625,58.0625,24822.0
2024-08-29 14:20:00,59.08,59.1,58.95,58.97,33589.0,58.0723,58.092,57.9445,57.9642,33589.0
2024-08-29 14:30:00,58.97,58.99,58.75,58.79,61774.0,57.9642,57.9839,57.748,57.7873,61774.0
2024-08-29 14:40:00,58.79,58.81,58.66,58.72,57098.0,57.7873,57.8069,57.6595,57.7185,57098.0
2024-08-29 14:50:00,58.71,58.75,58.62,58.75,61040.0,57.7086,57.748,57.6202,57.748,61040.0
2024-08-29 15:00:00,58.75,58.82,58.67,58.81,27667.0,57.748,57.8168,57.6693,57.8069,27667.0
2024-08-29 15:10:00,58.8,58.89,58.75,58.84,28290.0,57.7971,57.8856,57.748,57.8364,28290.0
2024-08-29 15:20:00,58.84,58.88,58.77,58.87,33424.0,57.8364,57.8757,57.7676,57.8659,33424.0
2024-08-29 15:30:00,58.87,58.89,58.77,58.78,40852.0,57.8659,57.8856,57.7676,57.7774,40852.0
2024-08-29 15:40:00,58.79,58.8,58.67,58.77,49110.0,57.7873,57.7971,57.6693,57.7676,49110.0
2024-08-29 15:50:00,58.76,58.77,58.53,58.61,315436.0,57.7578,57.7676,57.5317,57.6103,315436.0
2024-08-30 09:30:00,58.53,58.96,58.45,58.9,50363.0,57.7945,58.2191,57.7155,58.1599,50363.0
2024-08-30 09:40:00,58.86,58.91,58.65,58.65,25707.0,58.1204,58.1698,57.913,57.913,25707.0
2024-08-30 09:50:00,58.62,58.81,58.58,58.77,51621.0,57.8834,58.071,57.8439,58.0315,51621.0
2024-08-30 10:00:00,58.79,58.84,58.73,58.75,25952.0,58.0513,58.1006,57.992,58.0118,25952.0
2024-08-30 10:10:00,58.76,58.81,58.5,58.6,52581.0,58.0217,58.071,57.7649,57.8637,52581.0
2024-08-30 10:20:00,58.58,58.58,58.44,58.45,27563.0,57.8439,57.8439,57.7057,57.7155,27563.0
2024-08-30 10:30:00,58.45,58.66,58.44,58.66,28151.0,57.7155,57.9229,57.7057,57.9229,28151.0
2024-08-30 10:40:00,58.68,58.76,58.6,58.72,34059.0,57.9427,58.0217,57.8637,57.9822,34059.0
2024-08-30 10:50:00,58.74,58.78,58.6,58.62,33974.0,58.0019,58.0414,57.8637,57.8834,33974.0
2024-08-30 11:00:00,58.6,58.66,58.47,58.56,25179.0,57.8637,57.9229,57.7353,57.8242,25179.0
2024-08-30 11:10:00,58.56,58.58,58.49,58.51,18601.0,57.8242,57.8439,57.755,57.7748,18601.0
2024-08-30 11:20:00,58.51,58.54,58.45,58.48,19392.0,57.7748,57.8044,57.7155,57.7452,19392.0
2024-08-30 11:30:00,58.48,58.56,58.41,58.53,15983.0,57.7452,57.8242,57.676,57.7945,15983.0
2024-08-30 11:40:00,58.54,58.55,58.47,58.47,16250.0,57.8044,57.8143,57.7353,57.7353,16250.0
2024-08-30 11:50:00,58.47,58.58,58.46,58.55,17488.0,57.7353,57.8439,57.7254,57.8143,17488.0
2024-08-30 12:00:00,58.55,58.6,58.46,58.59,18085.0,57.8143,57.8637,57.7254,57.8538,18085.0
2024-08-30 12:10:00,58.59,58.59,58.37,58.38,28822.0,57.8538,57.8538,57.6366,57.6464,28822.0
2024-08-30 12:20:00,58.39,58.47,58.39,58.41,17696.0,57.6563,57.7353,57.6563,57.676,17696.0
2024-08-30 12:30:00,58.41,58.52,58.39,58.51,24889.0,57.676,57.7847,57.6563,57.7748,24889.0
2024-08-30 12:40:00,58.5,58.57,58.49,58.57,18232.0,57.7649,57.834,57.755,57.834,18232.0
2024-08-30 12:50:00,58.55,58.62,58.53,58.6,13174.0,57.8143,57.8834,57.7945,57.8637,13174.0
2024-08-30 13:00:00,58.6,58.66,58.58,58.66,16819.0,57.8637,57.9229,57.8439,57.9229,16819.0
2024-08-30 13:10:00,58.65,58.71,58.62,58.62,23979.0,57.913,57.9723,57.8834,57.8834,23979.0
2024-08-30 13:20:00,58.62,58.69,58.57,58.62,22854.0,57.8834,57.9525,57.834,57.8834,22854.0
2024-08-30 13:30:00,58.61,58.73,58.6,58.72,27108.0,57.8735,57.992,57.8637,57.9822,27108.0
2024-08-30 13:40:00,58.73,58.8,58.71,58.73,34920.0,57.992,58.0611,57.9723,57.992,34920.0
2024-08-30 13:50:00,58.71,58.76,58.65,58.7,23844.0,57.9723,58.0217,57.913,57.9624,23844.0
2024-08-30 14:00:00,58.7,58.85,58.69,58.82,25890.0,57.9624,58.1105,57.9525,58.0809,25890.0
2024-08-30 14:10:00,58.81,58.85,58.78,58.81,32432.0,58.071,58.1105,58.0414,58.071,32432.0
2024-08-30 14:20:00,58.81,58.85,58.78,58.78,27270.0,58.071,58.1105,58.0414,58.0414,27270.0
2024-08-30 14:30:00,58.78,58.86,58.76,58.85,84138.0,58.0414,58.1204,58.0217,58.1105,84138.0
2024-08-30 14:40:00,58.85,58.91,58.79,58.82,40144.0,58.1105,58.1698,58.0513,58.0809,40144.0
2024-08-30 14:50:00,58.82,58.87,58.76,58.84,29933.0,58.0809,58.1303,58.0217,58.1006,29933.0
2024-08-30 15:00:00,58.83,58.92,58.81,58.88,22204.0,58.0908,58.1796,58.071,58.1401,22204.0
2024-08-30 15:10:00,58.89,58.91,58.85,58.87,39846.0,58.15,58.1698,58.1105,58.1303,39846.0
2024-08-30 15:20:00,58.87,58.95,58.87,58.91,57350.0,58.1303,58.2093,58.1303,58.1698,57350.0
2024-08-30 15:30:00,58.91,58.91,58.79,58.84,82633.0,58.1698,58.1698,58.0513,58.1006,82633.0
2024-08-30 15:40:00,58.84,59.02,58.83,59.0,149985.0,58.1006,58.2784,58.0908,58.2586,149985.0
2024-08-30 15:50:00,59.0,59.22,58.99,59.11,671873.0,58.2586,58.4759,58.2488,58.3673,671873.0
2024-09-03 09:30:00,58.9,59.43,58.75,59.27,132814.0,58.1599,58.6832,58.0118,58.5252,132814.0
2024-09-03 09:40:00,59.27,59.33,59.05,59.1,77633.0,58.5252,58.5845,58.308,58.3574,77633.0
2024-09-03 09:50:00,59.1,59.21,58.87,59.18,73835.0,58.3574,58.466,58.1303,58.4364,73835.0
2024-09-03 10:00:00,59.16,59.22,58.9,59.09,84313.0,58.4166,58.4759,58.1599,58.3475,84313.0
2024-09-03 10:10:00,59.08,59.35,59.02,59.23,57322.0,58.3376,58.6042,58.2784,58.4857,57322.0
2024-09-03 10:20:00,59.22,59.45,59.2,59.41,72730.0,58.4759,58.703,58.4561,58.6635,72730.0
2024-09-03 10:30:00,59.41,59.56,59.38,59.54,54350.0,58.6635,58.8116,58.6339,58.7919,54350.0
2024-09-03 10:40:00,59.59,59.62,59.44,59.57,77349.0,58.8412,58.8708,58.6931,58.8215,77349.0
2024-09-03 10:50:00,59.57,59.67,59.49,59.66,47258.0,58.8215,58.9202,58.7425,58.9103,47258.0
2024-09-03 11:00:00,59.66,59.79,59.54,59.54,54006.0,58.9103,59.0387,58.7919,58.7919,54006.0
2024-09-03 11:10:00,59.55,59.56,59.14,59.15,77690.0,58.8017,58.8116,58.3969,58.4068,77690.0
2024-09-03 11:20:00,59.16,59.19,59.06,59.18,87738.0,58.4166,58.4462,58.3179,58.4364,87738.0
2024-09-03 11:30:00,59.18,59.26,59.13,59.13,48923.0,58.4364,58.5154,58.387,58.387,48923.0
2024-09-03 11:40:00,59.16,59.16,58.98,59.1,77307.0,58.4166,58.4166,58.2389,58.3574,77307.0
2024-09-03 11:50:00,59.09,59.14,58.96,58.96,27026.0,58.3475,58.3969,58.2191,58.2191,27026.0
2024-09-03 12:00:00,58.97,59.07,58.95,58.97,44550.0,58.229,58.3278,58.2093,58.229,44550.0
2024-09-03 12:10:00,58.97,59.11,58.92,59.11,39390.0,58.229,58.3673,58.1796,58.3673,39390.0
2024-09-03 12:20:00,59.12,59.19,59.09,59.15,33285.0,58.3771,58.4462,58.3475,58.4068,33285.0
2024-09-03 12:30:00,59.13,59.21,59.1,59.15,38063.0,58.387,58.466,58.3574,58.4068,38063.0
2024-09-03 12:40:00,59.16,59.16,59.09,59.14,23205.0,58.4166,58.4166,58.3475,58.3969,23205.0
2024-09-03 12:50:00,59.16,59.21,59.07,59.12,21921.0,58.4166,58.466,58.3278,58.3771,21921.0
2024-09-03 13:00:00,59.11,59.14,59.03,59.13,14317.0,58.3673,58.3969,58.2883,58.387,14317.0
2024-09-03 13:10:00,59.12,59.16,59.06,59.12,16413.0,58.3771,58.4166,58.3179,58.3771,16413.0
2024-09-03 13:20:00,59.12,59.26,59.12,59.23,20749.0,58.3771,58.5154,58.3771,58.4857,20749.0
2024-09-03 13:30:00,59.22,59.22,59.1,59.21,25590.0,58.4759,58.4759,58.3574,58.466,25590.0
2024-09-03 13:40:00,59.21,59.21,59.12,59.17,26030.0,58.466,58.466,58.3771,58.4265,26030.0
2024-09-03 13:50:00,59.16,59.17,59.11,59.15,31063.0,58.4166,58.4265,58.3673,58.4068,31063.0
2024-09-03 14:00:00,59.16,59.16,59.08,59.1,40277.0,58.4166,58.4166,58.3376,58.3574,40277.0
2024-09-03 14:10:00,59.1,59.15,58.95,58.95,39870.0,58.3574,58.4068,58.2093,58.2093,39870.0
2024-09-03 14:20:00,58.96,59.04,58.94,58.97,41708.0,58.2191,58.2981,58.1994,58.229,41708.0
2024-09-03 14:30:00,58.97,59.03,58.93,58.98,29890.0,58.229,58.2883,58.1895,58.2389,29890.0
2024-09-03 14:40:00,58.99,59.04,58.95,58.98,27248.0,58.2488,58.2981,58.2093,58.2389,27248.0
2024-09-03 14:50:00,58.98,58.99,58.85,58.86,38257.0,58.2389,58.2488,58.1105,58.1204,38257.0
2024-09-03 15:00:00,58.86,58.86,58.74,58.74,49105.0,58.1204,58.1204,58.0019,58.0019,49105.0
2024-09-03 15:10:00,58.74,58.78,58.65,58.67,64664.0,58.0019,58.0414,57.913,57.9328,64664.0
2024-09-03 15:20:00,58.66,58.79,58.65,58.76,55715.0,57.9229,58.0513,57.913,58.0217,55715.0
2024-09-03 15:30:00,58.75,58.77,58.54,58.59,84204.0,58.0118,58.0315,57.8044,57.8538,84204.0
2024-09-03 15:40:00,58.59,58.62,58.5,58.61,112180.0,57.8538,57.8834,57.7649,57.8735,112180.0
2024-09-03 15:50:00,58.6,58.84,58.51,58.8,428055.0,57.8637,58.1006,57.7748,58.0611,428055.0
2024-09-04 09:30:00,58.84,59.16,58.79,58.97,101812.0,58.1006,58.4166,58.0513,58.229,101812.0
2024-09-04 09:40:00,58.94,58.94,58.66,58.67,55293.0,58.1994,58.1994,57.9229,57.9328,55293.0
2024-09-04 09:50:00,58.65,58.93,58.43,58.89,50304.0,57.913,58.1895,57.6958,58.15,50304.0
2024-09-04 10:00:00,58.87,58.88,58.68,58.87,39056.0,58.1303,58.1401,57.9427,58.1303,39056.0
2024-09-04 10:10:00,58.86,58.87,58.66,58.7,38961.0,58.1204,58.1303,57.9229,57.9624,38961.0
2024-09-04 10:20:00,58.7,58.73,58.52,58.59,56080.0,57.9624,57.992,57.7847,57.8538,56080.0
2024-09-04 10:30:00,58.59,58.8,58.57,58.8,38574.0,57.8538,58.0611,57.834,58.0611,38574.0
2024-09-04 10:40:00,58.78,58.91,58.7,58.71,61303.0,58.0414,58.1698,57.9624,57.9723,61303.0
2024-09-04 10:50:00,58.71,58.99,58.71,58.99,43607.0,57.9723,58.2488,57.9723,58.2488,43607.0
2024-09-04 11:00:00,58.97,59.09,58.96,59.03,37189.0,58.229,58.3475,58.2191,58.2883,37189.0
2024-09-04 11:10:00,59.02,59.09,59.02,59.06,33138.0,58.2784,58.3475,58.2784,58.3179,33138.0
2024-09-04 11:20:00,59.06,59.08,58.93,58.94,59473.0,58.3179,58.3376,58.1895,58.1994,59473.0
2024-09-04 11:30:00,58.93,59.05,58.91,59.03,27505.0,58.1895,58.308,58.1698,58.2883,27505.0
2024-09-04 11:40:00,59.03,59.13,59.01,59.1,29688.0,58.2883,58.387,58.2685,58.3574,29688.0
2024-09-04 11:50:00,59.11,59.17,59.06,59.13,27340.0,58.3673,58.4265,58.3179,58.387,27340.0
2024-09-04 12:00:00,59.13,59.17,59.09,59.1,27562.0,58.387,58.4265,58.3475,58.3574,27562.0
2024-09-04 12:10:00,59.11,59.18,59.05,59.07,26003.0,58.3673,58.4364,58.308,58.3278,26003.0
2024-09-04 12:20:00,59.07,59.13,59.05,59.11,23059.0,58.3278,58.387,58.308,58.3673,23059.0
2024-09-04 12:30:00,59.11,59.25,59.11,59.2,27290.0,58.3673,58.5055,58.3673,58.4561,27290.0
2024-09-04 12:40:00,59.21,59.25,59.02,59.09,46255.0,58.466,58.5055,58.2784,58.3475,46255.0
2024-09-04 12:50:00,59.09,59.23,59.08,59.2,37884.0,58.3475,58.4857,58.3376,58.4561,37884.0
2024-09-04 13:00:00,59.2,59.21,59.12,59.2,24953.0,58.4561,58.466,58.3771,58.4561,24953.0
2024-09-04 13:10:00,59.2,59.27,59.11,59.17,29689.0,58.4561,58.5252,58.3673,58.4265,29689.0
2024-09-04 13:20:00,59.17,59.25,59.16,59.17,34443.0,58.4265,58.5055,58.4166,58.4265,34443.0
2024-09-04 13:30:00,59.18,59.22,59.14,59.19,32262.0,58.4364,58.4759,58.3969,58.4462,32262.0
2024-09-04 13:40:00,59.19,59.2,59.07,59.07,44675.0,58.4462,58.4561,58.3278,58.3278,44675.0
2024-09-04 13:50:00,59.08,59.14,59.05,59.09,36783.0,58.3376,58.3969,58.308,58.3475,36783.0
2024-09-04 14:00:00,59.08,59.09,59.02,59.05,30321.0,58.3376,58.3475,58.2784,58.308,30321.0
2024-09-04 14:10:00,59.05,59.11,58.98,59.01,31807.0,58.308,58.3673,58.2389,58.2685,31807.0
2024-09-04 14:20:00,59.01,59.04,58.98,59.01,35418.0,58.2685,58.2981,58.2389,58.2685,35418.0
2024-09-04 14:30:00,59.02,59.06,58.99,59.04,37114.0,58.2784,58.3179,58.2488,58.2981,37114.0
2024-09-04 14:40:00,59.04,59.1,58.78,58.78,68436.0,58.2981,58.3574,58.0414,58.0414,68436.0
2024-09-04 14:50:00,58.79,58.81,58.72,58.75,24884.0,58.0513,58.071,57.9822,58.0118,24884.0
2024-09-04 15:00:00,58.76,58.8,58.72,58.79,50746.0,58.0217,58.0611,57.9822,58.0513,50746.0
2024-09-04 15:10:00,58.8,58.91,58.78,58.88,34460.0,58.0611,58.1698,58.0414,58.1401,34460.0
2024-09-04 15:20:00,58.88,58.9,58.81,58.85,30439.0,58.1401,58.1599,58.071,58.1105,30439.0
2024-09-04 15:30:00,58.84,58.85,58.73,58.8,48001.0,58.1006,58.1105,57.992,58.0611,48001.0
2024-09-04 15:40:00,58.81,58.91,58.78,58.87,68428.0,58.071,58.1698,58.0414,58.1303,68428.0
2024-09-04 15:50:00,58.87,59.03,58.79,58.93,349514.0,58.1303,58.2883,58.0513,58.1895,349514.0
2024-09-05 09:30:00,58.97,59.5,58.9,59.22,104550.0,58.229,58.7524,58.1599,58.4759,104550.0
2024-09-05 09:40:00,59.19,59.42,59.03,59.05,61746.0,58.4462,58.6734,58.2883,58.308,61746.0
2024-09-05 09:50:00,59.03,59.08,58.89,59.02,79583.0,58.2883,58.3376,58.15,58.2784,79583.0
2024-09-05 10:00:00,59.01,59.3,58.96,59.14,67865.0,58.2685,58.5549,58.2191,58.3969,67865.0
2024-09-05 10:10:00,59.16,59.25,59.02,59.24,84347.0,58.4166,58.5055,58.2784,58.4956,84347.0
2024-09-05 10:20:00,59.25,59.3,59.21,59.21,52365.0,58.5055,58.5549,58.466,58.466,52365.0
2024-09-05 10:30:00,59.22,59.35,59.13,59.31,66930.0,58.4759,58.6042,58.387,58.5647,66930.0
2024-09-05 10:40:00,59.3,59.36,59.02,59.02,64215.0,58.5549,58.6141,58.2784,58.2784,64215.0
2024-09-05 10:50:00,59.01,59.01,58.82,58.91,52502.0,58.2685,58.2685,58.0809,58.1698,52502.0
2024-09-05 11:00:00,58.91,59.0,58.86,58.98,36946.0,58.1698,58.2586,58.1204,58.2389,36946.0
2024-09-05 11:10:00,58.98,59.05,58.91,59.01,37778.0,58.2389,58.308,58.1698,58.2685,37778.0
2024-09-05 11:20:00,59.01,59.03,58.89,58.92,28357.0,58.2685,58.2883,58.15,58.1796,28357.0
2024-09-05 11:30:00,58.9,58.93,58.81,58.87,27527.0,58.1599,58.1895,58.071,58.1303,27527.0
2024-09-05 11:40:00,58.87,58.93,58.85,58.92,24484.0,58.1303,58.1895,58.1105,58.1796,24484.0
2024-09-05 11:50:00,58.92,58.94,58.86,58.89,27295.0,58.1796,58.1994,58.1204,58.15,27295.0
2024-09-05 12:00:00,58.9,58.96,58.88,58.89,24934.0,58.1599,58.2191,58.1401,58.15,24934.0
2024-09-05 12:10:00,58.88,58.88,58.74,58.86,24888.0,58.1401,58.1401,58.0019,58.1204,24888.0
2024-09-05 12:20:00,58.86,58.99,58.85,58.95,23191.0,58.1204,58.2488,58.1105,58.2093,23191.0
2024-09-05 12:30:00,58.95,58.99,58.92,58.95,17483.0,58.2093,58.2488,58.1796,58.2093,17483.0
2024-09-05 12:40:00,58.95,58.99,58.92,58.98,39750.0,58.2093,58.2488,58.1796,58.2389,39750.0
2024-09-05 12:50:00,58.98,59.0,58.91,58.93,38858.0,58.2389,58.2586,58.1698,58.1895,38858.0
2024-09-05 13:00:00,58.93,59.0,58.92,58.94,32473.0,58.1895,58.2586,58.1796,58.1994,32473.0
2024-09-05 13:10:00,58.94,58.98,58.92,58.97,33684.0,58.1994,58.2389,58.1796,58.229,33684.0
2024-09-05 13:20:00,58.97,59.01,58.93,58.93,38449.0,58.229,58.2685,58.1895,58.1895,38449.0
2024-09-05 13:30:00,58.93,59.03,58.91,59.0,56417.0,58.1895,58.2883,58.1698,58.2586,56417.0
2024-09-05 13:40:00,59.0,59.17,59.0,59.14,51332.0,58.2586,58.4265,58.2586,58.3969,51332.0
2024-09-05 13:50:00,59.14,59.16,59.08,59.16,48283.0,58.3969,58.4166,58.3376,58.4166,48283.0
2024-09-05 14:00:00,59.16,59.29,59.12,59.24,57139.0,58.4166,58.545,58.3771,58.4956,57139.0
2024-09-05 14:10:00,59.25,59.33,59.23,59.28,49460.0,58.5055,58.5845,58.4857,58.5351,49460.0
2024-09-05 14:20:00,59.28,59.31,59.26,59.29,65677.0,58.5351,58.5647,58.5154,58.545,65677.0
2024-09-05 14:30:00,59.3,59.39,59.27,59.27,96806.0,58.5549,58.6437,58.5252,58.5252,96806.0
2024-09-05 14:40:00,59.26,59.31,59.17,59.27,46602.0,58.5154,58.5647,58.4265,58.5252,46602.0
2024-09-05 14:50:00,59.27,59.31,59.21,59.24,74329.0,58.5252,58.5647,58.466,58.4956,74329.0
2024-09-05 15:00:00,59.23,59.23,59.13,59.14,57295.0,58.4857,58.4857,58.387,58.3969,57295.0
2024-09-05 15:10:00,59.14,59.17,58.98,59.01,78628.0,58.3969,58.4265,58.2389,58.2685,78628.0
2024-09-05 15:20:00,59.0,59.18,58.95,59.17,74396.0,58.2586,58.4364,58.2093,58.4265,74396.0
2024-09-05 15:30:00,59.17,59.31,59.15,59.23,121939.0,58.4265,58.5647,58.4068,58.4857,121939.0
2024-09-05 15:40:00,59.23,59.24,59.15,59.16,111530.0,58.4857,58.4956,58.4068,58.4166,111530.0
2024-09-05 15:50:00,59.16,59.2,59.05,59.11,404145.0,58.4166,58.4561,58.308,58.3673,404145.0
2024-09-06 09:30:00,59.17,59.57,59.08,59.39,74939.0,58.4265,58.8215,58.3376,58.6437,74939.0
2024-09-06 09:40:00,59.39,59.56,59.36,59.5,29822.0,58.6437,58.8116,58.6141,58.7524,29822.0
2024-09-06 09:50:00,59.49,59.51,59.2,59.21,41501.0,58.7425,58.7622,58.4561,58.466,41501.0
2024-09-06 10:00:00,59.2,59.25,59.15,59.22,64936.0,58.4561,58.5055,58.4068,58.4759,64936.0
2024-09-06 10:10:00,59.22,59.3,59.08,59.11,40131.0,58.4759,58.5549,58.3376,58.3673,40131.0
2024-09-06 10:20:00,59.12,59.14,58.84,58.87,63100.0,58.3771,58.3969,58.1006,58.1303,63100.0
2024-09-06 10:30:00,58.88,58.95,58.64,58.83,67766.0,58.1401,58.2093,57.9032,58.0908,67766.0
2024-09-06 10:40:00,58.83,58.84,58.69,58.82,60381.0,58.0908,58.1006,57.9525,58.0809,60381.0
2024-09-06 10:50:00,58.81,58.94,58.79,58.89,47895.0,58.071,58.1994,58.0513,58.15,47895.0
2024-09-06 11:00:00,58.9,59.14,58.89,59.0,82702.0,58.1599,58.3969,58.15,58.2586,82702.0
2024-09-06 11:10:00,58.99,59.02,58.8,58.83,55833.0,58.2488,58.2784,58.0611,58.0908,55833.0
2024-09-06 11:20:00,58.85,58.95,58.76,58.79,35536.0,58.1105,58.2093,58.0217,58.0513,35536.0
2024-09-06 11:30:00,58.79,58.92,58.79,58.88,43955.0,58.0513,58.1796,58.0513,58.1401,43955.0
2024-09-06 11:40:00,58.91,58.95,58.82,58.89,35660.0,58.1698,58.2093,58.0809,58.15,35660.0
2024-09-06 11:50:00,58.89,58.94,58.83,58.92,73279.0,58.15,58.1994,58.0908,58.1796,73279.0
2024-09-06 12:00:00,58.93,58.94,58.78,58.85,40545.0,58.1895,58.1994,58.0414,58.1105,40545.0
2024-09-06 12:10:00,58.86,59.02,58.84,58.96,113940.0,58.1204,58.2784,58.1006,58.2191,113940.0
2024-09-06 12:20:00,58.96,59.06,58.89,58.93,91039.0,58.2191,58.3179,58.15,58.1895,91039.0
2024-09-06 12:30:00,58.92,59.1,58.91,59.05,58091.0,58.1796,58.3574,58.1698,58.308,58091.0
2024-09-06 12:40:00,59.06,59.15,59.0,59.02,62301.0,58.3179,58.4068,58.2586,58.2784,62301.0
2024-09-06 12:50:00,59.03,59.05,58.95,59.01,55664.0,58.2883,58.308,58.2093,58.2685,55664.0
2024-09-06 13:00:00,59.02,59.06,58.92,59.03,72800.0,58.2784,58.3179,58.1796,58.2883,72800.0
2024-09-06 13:10:00,59.03,59.09,58.98,58.99,25356.0,58.2883,58.3475,58.2389,58.2488,25356.0
2024-09-06 13:20:00,58.99,59.14,58.97,59.01,42914.0,58.2488,58.3969,58.229,58.2685,42914.0
2024-09-06 13:30:00,59.02,59.14,59.01,59.13,31135.0,58.2784,58.3969,58.2685,58.387,31135.0
2024-09-06 13:40:00,59.14,59.2,59.07,59.19,48282.0,58.3969,58.4561,58.3278,58.4462,48282.0
2024-09-06 13:50:00,59.19,59.4,59.19,59.34,70215.0,58.4462,58.6536,58.4462,58.5944,70215.0
2024-09-06 14:00:00,59.34,59.4,59.26,59.29,33993.0,58.5944,58.6536,58.5154,58.545,33993.0
2024-09-06 14:10:00,59.28,59.3,59.1,59.15,45106.0,58.5351,58.5549,58.3574,58.4068,45106.0
2024-09-06 14:20:00,59.17,59.21,59.14,59.2,22491.0,58.4265,58.466,58.3969,58.4561,22491.0
2024-09-06 14:30:00,59.21,59.23,59.12,59.17,66616.0,58.466,58.4857,58.3771,58.4265,66616.0
2024-09-06 14:40:00,59.17,59.22,59.14,59.19,42285.0,58.4265,58.4759,58.3969,58.4462,42285.0
2024-09-06 14:50:00,59.19,59.21,59.14,59.16,32052.0,58.4462,58.466,58.3969,58.4166,32052.0
2024-09-06 15:00:00,59.15,59.31,59.15,59.3,38568.0,58.4068,58.5647,58.4068,58.5549,38568.0
2024-09-06 15:10:00,59.3,59.41,59.27,59.28,124962.0,58.5549,58.6635,58.5252,58.5351,124962.0
2024-09-06 15:20:00,59.29,59.41,59.28,59.36,87384.0,58.545,58.6635,58.5351,58.6141,87384.0
2024-09-06 15:30:00,59.36,59.41,59.26,59.29,183791.0,58.6141,58.6635,58.5154,58.545,183791.0
2024-09-06 15:40:00,59.28,59.36,59.26,59.31,154521.0,58.5351,58.6141,58.5154,58.5647,154521.0
2024-09-06 15:50:00,59.28,59.35,59.13,59.21,508769.0,58.5351,58.6042,58.387,58.466,508769.0
2024-09-09 09:30:00,59.35,59.4,58.63,58.93,193260.0,58.6042,58.6536,57.8933,58.1895,193260.0
2024-09-09 09:40:00,58.93,59.19,58.93,59.09,70159.0,58.1895,58.4462,58.1895,58.3475,70159.0
2024-09-09 09:50:00,59.11,59.36,59.08,59.22,33579.0,58.3673,58.6141,58.3376,58.4759,33579.0
2024-09-09 10:00:00,59.23,59.34,59.23,59.29,33580.0,58.4857,58.5944,58.4857,58.545,33580.0
2024-09-09 10:10:00,59.29,59.48,59.26,59.38,37022.0,58.545,58.7326,58.5154,58.6339,37022.0
2024-09-09 10:20:00,59.37,59.53,59.36,59.45,56931.0,58.624,58.782,58.6141,58.703,56931.0
2024-09-09 10:30:00,59.46,59.57,59.44,59.51,48544.0,58.7129,58.8215,58.6931,58.7622,48544.0
2024-09-09 10:40:00,59.51,59.54,59.39,59.52,33417.0,58.7622,58.7919,58.6437,58.7721,33417.0
2024-09-09 10:50:00,59.51,59.53,59.43,59.49,30294.0,58.7622,58.782,58.6832,58.7425,30294.0
2024-09-09 11:00:00,59.5,59.54,59.4,59.4,49398.0,58.7524,58.7919,58.6536,58.6536,49398.0
2024-09-09 11:10:00,59.39,59.41,59.08,59.12,60119.0,58.6437,58.6635,58.3376,58.3771,60119.0
2024-09-09 11:20:00,59.13,59.34,59.13,59.21,47582.0,58.387,58.5944,58.387,58.466,47582.0
2024-09-09 11:30:00,59.19,59.21,59.07,59.09,37845.0,58.4462,58.466,58.3278,58.3475,37845.0
2024-09-09 11:40:00,59.09,59.2,59.05,59.16,40373.0,58.3475,58.4561,58.308,58.4166,40373.0
2024-09-09 11:50:00,59.15,59.2,59.13,59.15,34836.0,58.4068,58.4561,58.387,58.4068,34836.0
2024-09-09 12:00:00,59.16,59.31,59.16,59.3,46201.0,58.4166,58.5647,58.4166,58.5549,46201.0
2024-09-09 12:10:00,59.3,59.46,59.3,59.46,20433.0,58.5549,58.7129,58.5549,58.7129,20433.0
2024-09-09 12:20:00,59.45,59.48,59.42,59.42,26878.0,58.703,58.7326,58.6734,58.6734,26878.0
2024-09-09 12:30:00,59.43,59.47,59.38,59.4,40672.0,58.6832,58.7227,58.6339,58.6536,40672.0
2024-09-09 12:40:00,59.41,59.46,59.27,59.29,109013.0,58.6635,58.7129,58.5252,58.545,109013.0
2024-09-09 12:50:00,59.28,59.56,59.27,59.56,60482.0,58.5351,58.8116,58.5252,58.8116,60482.0
2024-09-09 13:00:00,59.56,59.64,59.54,59.6,50731.0,58.8116,58.8906,58.7919,58.8511,50731.0
2024-09-09 13:10:00,59.6,59.63,59.55,59.6,28969.0,58.8511,58.8807,58.8017,58.8511,28969.0
2024-09-09 13:20:00,59.6,59.76,59.43,59.65,182770.0,58.8511,59.0091,58.6832,58.9005,182770.0
2024-09-09 13:30:00,59.62,59.62,59.38,59.43,37358.0,58.8708,58.8708,58.6339,58.6832,37358.0
2024-09-09 13:40:00,59.42,59.44,59.32,59.37,31265.0,58.6734,58.6931,58.5746,58.624,31265.0
2024-09-09 13:50:00,59.37,59.37,59.19,59.21,28509.0,58.624,58.624,58.4462,58.466,28509.0
2024-09-09 14:00:00,59.21,59.24,59.17,59.21,25624.0,58.466,58.4956,58.4265,58.466,25624.0
2024-09-09 14:10:00,59.2,59.25,59.14,59.25,40879.0,58.4561,58.5055,58.3969,58.5055,40879.0
2024-09-09 14:20:00,59.23,59.28,59.17,59.21,48952.0,58.4857,58.5351,58.4265,58.466,48952.0
2024-09-09 14:30:00,59.21,59.27,59.18,59.19,28341.0,58.466,58.5252,58.4364,58.4462,28341.0
2024-09-09 14:40:00,59.18,59.27,59.16,59.23,29357.0,58.4364,58.5252,58.4166,58.4857,29357.0
2024-09-09 14:50:00,59.23,59.3,59.19,59.27,44803.0,58.4857,58.5549,58.4462,58.5252,44803.0
2024-09-09 15:00:00,59.25,59.34,59.24,59.28,49358.0,58.5055,58.5944,58.4956,58.5351,49358.0
2024-09-09 15:10:00,59.29,59.34,59.25,59.33,53557.0,58.545,58.5944,58.5055,58.5845,53557.0
2024-09-09 15:20:00,59.33,59.39,59.3,59.37,54240.0,58.5845,58.6437,58.5549,58.624,54240.0
2024-09-09 15:30:00,59.36,59.4,59.32,59.35,59866.0,58.6141,58.6536,58.5746,58.6042,59866.0
2024-09-09 15:40:00,59.35,59.46,59.34,59.36,98915.0,58.6042,58.7129,58.5944,58.6141,98915.0
2024-09-09 15:50:00,59.37,59.55,59.36,59.42,386862.0,58.624,58.8017,58.6141,58.6734,386862.0
2024-09-10 09:30:00,59.41,59.54,59.22,59.44,51573.0,58.6635,58.7919,58.4759,58.6931,51573.0
2024-09-10 09:40:00,59.45,59.61,59.38,59.59,24660.0,58.703,58.861,58.6339,58.8412,24660.0
2024-09-10 09:50:00,59.6,59.75,59.55,59.66,38921.0,58.8511,58.9992,58.8017,58.9103,38921.0
2024-09-10 10:00:00,59.65,59.84,59.57,59.74,132120.0,58.9005,59.0881,58.8215,58.9893,132120.0
2024-09-10 10:10:00,59.73,59.75,59.5,59.52,85789.0,58.9795,58.9992,58.7524,58.7721,85789.0
2024-09-10 10:20:00,59.52,59.6,59.43,59.54,66896.0,58.7721,58.8511,58.6832,58.7919,66896.0
2024-09-10 10:30:00,59.53,59.74,59.4,59.73,185153.0,58.782,58.9893,58.6536,58.9795,185153.0
2024-09-10 10:40:00,59.73,59.74,59.53,59.71,38785.0,58.9795,58.9893,58.782,58.9597,38785.0
2024-09-10 10:50:00,59.7,59.79,59.64,59.76,40684.0,58.9498,59.0387,58.8906,59.0091,40684.0
2024-09-10 11:00:00,59.76,59.88,59.66,59.87,95457.0,59.0091,59.1276,58.9103,59.1177,95457.0
2024-09-10 11:10:00,59.87,60.1,59.87,60.05,180850.0,59.1177,59.3448,59.1177,59.2954,180850.0
2024-09-10 11:20:00,60.02,60.06,59.94,59.97,36878.0,59.2658,59.3053,59.1868,59.2164,36878.0
2024-09-10 11:30:00,59.98,60.01,59.89,59.91,41651.0,59.2263,59.2559,59.1375,59.1572,41651.0
2024-09-10 11:40:00,59.91,59.96,59.87,59.92,40739.0,59.1572,59.2066,59.1177,59.1671,40739.0
2024-09-10 11:50:00,59.92,59.92,59.7,59.7,32864.0,59.1671,59.1671,58.9498,58.9498,32864.0
2024-09-10 12:00:00,59.69,59.75,59.65,59.69,24140.0,58.94,58.9992,58.9005,58.94,24140.0
2024-09-10 12:10:00,59.69,59.72,59.62,59.7,39639.0,58.94,58.9696,58.8708,58.9498,39639.0
2024-09-10 12:20:00,59.72,59.82,59.71,59.79,35991.0,58.9696,59.0683,58.9597,59.0387,35991.0
2024-09-10 12:30:00,59.79,59.83,59.75,59.76,19391.0,59.0387,59.0782,58.9992,59.0091,19391.0
2024-09-10 12:40:00,59.76,59.76,59.7,59.73,17463.0,59.0091,59.0091,58.9498,58.9795,17463.0
2024-09-10 12:50:00,59.73,59.86,59.73,59.78,24715.0,58.9795,59.1078,58.9795,59.0288,24715.0
2024-09-10 13:00:00,59.78,59.88,59.77,59.85,25499.0,59.0288,59.1276,59.019,59.098,25499.0
2024-09-10 13:10:00,59.84,59.87,59.84,59.85,29257.0,59.0881,59.1177,59.0881,59.098,29257.0
2024-09-10 13:20:00,59.84,59.93,59.78,59.9,36421.0,59.0881,59.177,59.0288,59.1473,36421.0
2024-09-10 13:30:00,59.9,59.93,59.85,59.88,54218.0,59.1473,59.177,59.098,59.1276,54218.0
2024-09-10 13:40:00,59.87,59.93,59.85,59.87,26718.0,59.1177,59.177,59.098,59.1177,26718.0
2024-09-10 13:50:00,59.87,59.91,59.84,59.89,26634.0,59.1177,59.1572,59.0881,59.1375,26634.0
2024-09-10 14:00:00,59.9,59.98,59.89,59.96,31275.0,59.1473,59.2263,59.1375,59.2066,31275.0
2024-09-10 14:10:00,59.96,60.01,59.93,59.99,30028.0,59.2066,59.2559,59.177,59.2362,30028.0
2024-09-10 14:20:00,59.99,60.03,59.97,60.02,31716.0,59.2362,59.2757,59.2164,59.2658,31716.0
2024-09-10 14:30:00,60.02,60.1,59.99,60.09,27458.0,59.2658,59.3448,59.2362,59.3349,27458.0
2024-09-10 14:40:00,60.09,60.09,60.0,60.05,25482.0,59.3349,59.3349,59.2461,59.2954,25482.0
2024-09-10 14:50:00,60.05,60.16,60.05,60.15,55805.0,59.2954,59.4041,59.2954,59.3942,55805.0
2024-09-10 15:00:00,60.15,60.25,60.13,60.2,49251.0,59.3942,59.4929,59.3744,59.4436,49251.0
2024-09-10 15:10:00,60.21,60.32,60.2,60.32,58798.0,59.4534,59.562,59.4436,59.562,58798.0
2024-09-10 15:20:00,60.32,60.45,60.32,60.4,106268.0,59.562,59.6904,59.562,59.641,106268.0
2024-09-10 15:30:00,60.4,60.41,60.21,60.25,107442.0,59.641,59.6509,59.4534,59.4929,107442.0
2024-09-10 15:40:00,60.25,60.38,60.23,60.32,89535.0,59.4929,59.6213,59.4732,59.562,89535.0
2024-09-10 15:50:00,60.31,60.32,60.08,60.27,371544.0,59.5522,59.562,59.3251,59.5127,371544.0
2024-09-11 09:30:00,60.26,60.46,60.0,60.01,366441.0,59.5028,59.7003,59.2461,59.2559,366441.0
2024-09-11 09:40:00,60.0,60.18,60.0,60.15,55514.0,59.2461,59.4238,59.2461,59.3942,55514.0
2024-09-11 09:50:00,60.13,60.33,60.07,60.08,40857.0,59.3744,59.5719,59.3152,59.3251,40857.0
2024-09-11 10:00:00,60.09,60.16,59.91,60.15,57637.0,59.3349,59.4041,59.1572,59.3942,57637.0
2024-09-11 10:10:00,60.14,60.2,59.94,60.16,203744.0,59.3843,59.4436,59.1868,59.4041,203744.0
2024-09-11 10:20:00,60.17,60.33,60.04,60.06,95061.0,59.4139,59.5719,59.2856,59.3053,95061.0
2024-09-11 10:30:00,60.05,60.14,59.99,60.07,70409.0,59.2954,59.3843,59.2362,59.3152,70409.0
2024-09-11 10:40:00,60.07,60.19,60.03,60.11,71826.0,59.3152,59.4337,59.2757,59.3547,71826.0
2024-09-11 10:50:00,60.11,60.11,59.94,59.96,81036.0,59.3547,59.3547,59.1868,59.2066,81036.0
2024-09-11 11:00:00,59.96,59.98,59.7,59.8,261459.0,59.2066,59.2263,58.9498,59.0486,261459.0
2024-09-11 11:10:00,59.79,60.07,59.78,60.03,59942.0,59.0387,59.3152,59.0288,59.2757,59942.0
2024-09-11 11:20:00,60.02,60.07,59.97,60.02,39995.0,59.2658,59.3152,59.2164,59.2658,39995.0
2024-09-11 11:30:00,60.02,60.29,60.0,60.27,58127.0,59.2658,59.5324,59.2461,59.5127,58127.0
2024-09-11 11:40:00,60.27,60.32,60.2,60.2,45043.0,59.5127,59.562,59.4436,59.4436,45043.0
2024-09-11 11:50:00,60.2,60.24,60.15,60.22,55387.0,59.4436,59.4831,59.3942,59.4633,55387.0
2024-09-11 12:00:00,60.22,60.32,60.17,60.18,65282.0,59.4633,59.562,59.4139,59.4238,65282.0
2024-09-11 12:10:00,60.18,60.3,59.99,60.03,158657.0,59.4238,59.5423,59.2362,59.2757,158657.0
2024-09-11 12:20:00,60.04,60.09,59.95,59.96,41295.0,59.2856,59.3349,59.1967,59.2066,41295.0
2024-09-11 12:30:00,59.97,60.02,59.86,59.91,29464.0,59.2164,59.2658,59.1078,59.1572,29464.0
2024-09-11 12:40:00,59.91,59.95,59.89,59.94,24190.0,59.1572,59.1967,59.1375,59.1868,24190.0
2024-09-11 12:50:00,59.95,60.0,59.94,59.96,31237.0,59.1967,59.2461,59.1868,59.2066,31237.0
2024-09-11 13:00:00,59.96,60.05,59.95,60.05,47134.0,59.2066,59.2954,59.1967,59.2954,47134.0
2024-09-11 13:10:00,60.05,60.18,60.05,60.13,41202.0,59.2954,59.4238,59.2954,59.3744,41202.0
2024-09-11 13:20:00,60.12,60.19,60.09,60.15,29523.0,59.3646,59.4337,59.3349,59.3942,29523.0
2024-09-11 13:30:00,60.16,60.22,60.15,60.22,32329.0,59.4041,59.4633,59.3942,59.4633,32329.0
2024-09-11 13:40:00,60.23,60.4,60.2,60.39,28634.0,59.4732,59.641,59.4436,59.6312,28634.0
2024-09-11 13:50:00,60.39,60.46,60.29,60.34,47840.0,59.6312,59.7003,59.5324,59.5818,47840.0
2024-09-11 14:00:00,60.33,60.42,60.29,60.38,43828.0,59.5719,59.6608,59.5324,59.6213,43828.0
2024-09-11 14:10:00,60.39,60.43,60.36,60.37,49776.0,59.6312,59.6707,59.6015,59.6114,49776.0
2024-09-11 14:20:00,60.36,60.39,60.3,60.34,45048.0,59.6015,59.6312,59.5423,59.5818,45048.0
2024-09-11 14:30:00,60.33,60.4,60.33,60.4,41085.0,59.5719,59.641,59.5719,59.641,41085.0
2024-09-11 14:40:00,60.4,60.49,60.36,60.43,41327.0,59.641,59.7299,59.6015,59.6707,41327.0
2024-09-11 14:50:00,60.45,60.45,60.34,60.35,32761.0,59.6904,59.6904,59.5818,59.5917,32761.0
2024-09-11 15:00:00,60.35,60.35,60.27,60.28,64255.0,59.5917,59.5917,59.5127,59.5226,64255.0
2024-09-11 15:10:00,60.27,60.34,60.25,60.31,55170.0,59.5127,59.5818,59.4929,59.5522,55170.0
2024-09-11 15:20:00,60.29,60.44,60.26,60.42,72921.0,59.5324,59.6805,59.5028,59.6608,72921.0
2024-09-11 15:30:00,60.42,60.51,60.28,60.48,88653.0,59.6608,59.7497,59.5226,59.72,88653.0
2024-09-11 15:40:00,60.49,60.55,60.38,60.4,128088.0,59.7299,59.7892,59.6213,59.641,128088.0
2024-09-11 15:50:00,60.4,60.83,60.4,60.73,512307.0,59.641,60.0656,59.641,59.9669,512307.0
2024-09-12 09:30:00,60.89,61.52,60.82,61.42,235397.0,60.1249,60.747,60.0558,60.6482,235397.0
2024-09-12 09:40:00,61.42,61.65,61.41,61.57,188343.0,60.6482,60.8753,60.6384,60.7963,188343.0
2024-09-12 09:50:00,61.57,61.73,61.37,61.53,148779.0,60.7963,60.9543,60.5989,60.7568,148779.0
2024-09-12 10:00:00,61.53,61.67,61.39,61.54,120183.0,60.7568,60.8951,60.6186,60.7667,120183.0
2024-09-12 10:10:00,61.53,61.99,61.45,61.91,229152.0,60.7568,61.2111,60.6779,61.1321,229152.0
2024-09-12 10:20:00,61.91,61.94,61.75,61.83,98225.0,61.1321,61.1617,60.9741,61.0531,98225.0
2024-09-12 10:30:00,61.83,62.23,61.81,62.17,209306.0,61.0531,61.448,61.0333,61.3888,209306.0
2024-09-12 10:40:00,62.17,62.22,62.02,62.14,163473.0,61.3888,61.4382,61.2407,61.3592,163473.0
2024-09-12 10:50:00,62.14,62.31,62.1,62.16,108317.0,61.3592,61.527,61.3197,61.3789,108317.0
2024-09-12 11:00:00,62.15,62.23,62.11,62.16,96730.0,61.3691,61.448,61.3296,61.3789,96730.0
2024-09-12 11:10:00,62.16,62.24,62.09,62.19,88874.0,61.3789,61.4579,61.3098,61.4086,88874.0
2024-09-12 11:20:00,62.19,62.25,62.0,62.05,80557.0,61.4086,61.4678,61.2209,61.2703,80557.0
2024-09-12 11:30:00,62.06,62.12,61.98,62.08,49081.0,61.2802,61.3394,61.2012,61.2999,49081.0
2024-09-12 11:40:00,62.09,62.13,62.02,62.05,35605.0,61.3098,61.3493,61.2407,61.2703,35605.0
2024-09-12 11:50:00,62.06,62.08,61.83,61.88,42684.0,61.2802,61.2999,61.0531,61.1024,42684.0
2024-09-12 12:00:00,61.88,61.92,61.82,61.91,32582.0,61.1024,61.1419,61.0432,61.1321,32582.0
2024-09-12 12:10:00,61.91,61.97,61.86,61.95,29199.0,61.1321,61.1913,61.0827,61.1716,29199.0
2024-09-12 12:20:00,61.96,61.96,61.89,61.91,29890.0,61.1814,61.1814,61.1123,61.1321,29890.0
2024-09-12 12:30:00,61.91,62.04,61.85,62.01,120441.0,61.1321,61.2604,61.0728,61.2308,120441.0
2024-09-12 12:40:00,62.02,62.23,62.02,62.16,80602.0,61.2407,61.448,61.2407,61.3789,80602.0
2024-09-12 12:50:00,62.16,62.64,62.15,62.58,706122.0,61.3789,61.8529,61.3691,61.7937,706122.0
2024-09-12 13:00:00,62.58,62.99,62.56,62.75,836186.0,61.7937,62.1985,61.7739,61.9615,836186.0
2024-09-12 13:10:00,62.73,62.86,62.66,62.71,172370.0,61.9418,62.0701,61.8726,61.922,172370.0
2024-09-12 13:20:00,62.71,62.87,62.66,62.86,119679.0,61.922,62.08,61.8726,62.0701,119679.0
2024-09-12 13:30:00,62.88,62.95,62.83,62.92,117628.0,62.0899,62.159,62.0405,62.1294,117628.0
2024-09-12 13:40:00,62.93,62.99,62.77,62.78,135889.0,62.1393,62.1985,61.9813,61.9911,135889.0
2024-09-12 13:50:00,62.78,62.84,62.67,62.68,75145.0,61.9911,62.0504,61.8825,61.8924,75145.0
2024-09-12 14:00:00,62.68,62.91,62.67,62.79,137963.0,61.8924,62.1195,61.8825,62.001,137963.0
2024-09-12 14:10:00,62.79,62.87,62.72,62.76,54483.0,62.001,62.08,61.9319,61.9714,54483.0
2024-09-12 14:20:00,62.77,62.87,62.77,62.85,71480.0,61.9813,62.08,61.9813,62.0603,71480.0
2024-09-12 14:30:00,62.85,62.93,62.79,62.79,69558.0,62.0603,62.1393,62.001,62.001,69558.0
2024-09-12 14:40:00,62.79,62.84,62.73,62.76,45211.0,62.001,62.0504,61.9418,61.9714,45211.0
2024-09-12 14:50:00,62.77,62.86,62.58,62.85,107074.0,61.9813,62.0701,61.7937,62.0603,107074.0
2024-09-12 15:00:00,62.84,63.01,62.8,62.92,123390.0,62.0504,62.2182,62.0109,62.1294,123390.0
2024-09-12 15:10:00,62.92,63.23,62.9,63.17,111443.0,62.1294,62.4355,62.1096,62.3762,111443.0
2024-09-12 15:20:00,63.17,63.27,63.04,63.07,129766.0,62.3762,62.475,62.2479,62.2775,129766.0
2024-09-12 15:30:00,63.06,63.15,62.91,63.09,105038.0,62.2676,62.3565,62.1195,62.2972,105038.0
2024-09-12 15:40:00,63.09,63.21,63.09,63.21,129405.0,62.2972,62.4157,62.2972,62.4157,129405.0
2024-09-12 15:50:00,63.2,63.25,63.07,63.18,669224.0,62.4059,62.4552,62.2775,62.3861,669224.0
2024-09-13 09:30:00,63.38,63.55,62.63,63.16,312630.0,62.5836,62.7515,61.843,62.3664,312630.0
2024-09-13 09:40:00,63.16,63.41,62.75,62.76,161470.0,62.3664,62.6132,61.9615,61.9714,161470.0
2024-09-13 09:50:00,62.76,63.06,62.31,62.96,219185.0,61.9714,62.2676,61.527,62.1689,219185.0
2024-09-13 10:00:00,62.96,63.18,62.84,63.04,99482.0,62.1689,62.3861,62.0504,62.2479,99482.0
2024-09-13 10:10:00,63.05,63.16,62.94,63.1,107090.0,62.2577,62.3664,62.1491,62.3071,107090.0
2024-09-13 10:20:00,63.11,63.34,63.03,63.26,73046.0,62.317,62.5441,62.238,62.4651,73046.0
2024-09-13 10:30:00,63.26,63.3,63.1,63.16,57576.0,62.4651,62.5046,62.3071,62.3664,57576.0
2024-09-13 10:40:00,63.15,63.24,63.08,63.13,81928.0,62.3565,62.4454,62.2874,62.3367,81928.0
2024-09-13 10:50:00,63.13,63.15,62.69,62.72,93223.0,62.3367,62.3565,61.9023,61.9319,93223.0
2024-09-13 11:00:00,62.73,62.87,62.63,62.87,82570.0,61.9418,62.08,61.843,62.08,82570.0
2024-09-13 11:10:00,62.85,62.94,62.81,62.85,29450.0,62.0603,62.1491,62.0208,62.0603,29450.0
2024-09-13 11:20:00,62.85,63.01,62.84,62.97,50028.0,62.0603,62.2182,62.0504,62.1788,50028.0
2024-09-13 11:30:00,62.97,63.32,62.93,63.32,124777.0,62.1788,62.5244,62.1393,62.5244,124777.0
2024-09-13 11:40:00,63.31,63.35,63.24,63.29,62969.0,62.5145,62.554,62.4454,62.4947,62969.0
2024-09-13 11:50:00,63.27,63.38,63.22,63.36,47097.0,62.475,62.5836,62.4256,62.5639,47097.0
2024-09-13 12:00:00,63.36,63.65,63.35,63.64,168551.0,62.5639,62.8502,62.554,62.8403,168551.0
2024-09-13 12:10:00,63.65,63.66,63.44,63.47,60425.0,62.8502,62.8601,62.6428,62.6725,60425.0
2024-09-13 12:20:00,63.46,63.47,63.38,63.44,39155.0,62.6626,62.6725,62.5836,62.6428,39155.0
2024-09-13 12:30:00,63.44,63.56,63.42,63.49,37108.0,62.6428,62.7613,62.6231,62.6922,37108.0
2024-09-13 12:40:00,63.49,63.61,63.49,63.56,44051.0,62.6922,62.8107,62.6922,62.7613,44051.0
2024-09-13 12:50:00,63.56,63.63,63.51,63.61,41371.0,62.7613,62.8305,62.712,62.8107,41371.0
2024-09-13 13:00:00,63.6,63.64,63.53,63.62,53681.0,62.8008,62.8403,62.7317,62.8206,53681.0
2024-09-13 13:10:00,63.62,63.72,63.59,63.7,56042.0,62.8206,62.9193,62.791,62.8996,56042.0
2024-09-13 13:20:00,63.7,63.78,63.6,63.62,98198.0,62.8996,62.9786,62.8008,62.8206,98198.0
2024-09-13 13:30:00,63.62,63.7,63.61,63.69,41181.0,62.8206,62.8996,62.8107,62.8897,41181.0
2024-09-13 13:40:00,63.67,63.88,63.66,63.74,109576.0,62.87,63.0773,62.8601,62.9391,109576.0
2024-09-13 13:50:00,63.74,63.78,63.63,63.75,58535.0,62.9391,62.9786,62.8305,62.9489,58535.0
2024-09-13 14:00:00,63.74,63.87,63.71,63.85,82991.0,62.9391,63.0674,62.9095,63.0477,82991.0
2024-09-13 14:10:00,63.85,63.9,63.79,63.79,75213.0,63.0477,63.0971,62.9884,62.9884,75213.0
2024-09-13 14:20:00,63.79,63.81,63.63,63.65,47868.0,62.9884,63.0082,62.8305,62.8502,47868.0
2024-09-13 14:30:00,63.64,63.64,63.58,63.61,47878.0,62.8403,62.8403,62.7811,62.8107,47878.0
2024-09-13 14:40:00,63.62,63.71,63.6,63.62,53070.0,62.8206,62.9095,62.8008,62.8206,53070.0
2024-09-13 14:50:00,63.62,63.63,63.51,63.57,38558.0,62.8206,62.8305,62.712,62.7712,38558.0
2024-09-13 15:00:00,63.57,63.74,63.56,63.66,72258.0,62.7712,62.9391,62.7613,62.8601,72258.0
2024-09-13 15:10:00,63.67,63.8,63.66,63.77,49889.0,62.87,62.9983,62.8601,62.9687,49889.0
2024-09-13 15:20:00,63.77,63.8,63.7,63.79,65787.0,62.9687,62.9983,62.8996,62.9884,65787.0
2024-09-13 15:30:00,63.79,63.79,63.71,63.75,115893.0,62.9884,62.9884,62.9095,62.9489,115893.0
2024-09-13 15:40:00,63.77,63.86,63.71,63.73,88256.0,62.9687,63.0576,62.9095,62.9292,88256.0
2024-09-13 15:50:00,63.73,63.73,63.39,63.44,445279.0,62.9292,62.9292,62.5935,62.6428,445279.0
2024-09-16 09:30:00,63.54,63.82,63.16,63.78,211160.0,62.7416,63.0181,62.3664,62.9786,211160.0
2024-09-16 09:40:00,63.78,64.29,63.66,64.29,117696.0,62.9786,63.4822,62.8601,63.4822,117696.0
2024-09-16 09:50:00,64.28,64.32,63.95,64.09,75102.0,63.4723,63.5118,63.1464,63.2847,75102.0
2024-09-16 10:00:00,64.09,64.27,63.99,64.11,82397.0,63.2847,63.4624,63.1859,63.3044,82397.0
2024-09-16 10:10:00,64.09,64.17,63.76,63.83,171902.0,63.2847,63.3637,62.9588,63.0279,171902.0
2024-09-16 10:20:00,63.83,63.91,63.76,63.8,93551.0,63.0279,63.1069,62.9588,62.9983,93551.0
2024-09-16 10:30:00,63.78,63.89,63.66,63.88,62094.0,62.9786,63.0872,62.8601,63.0773,62094.0
2024-09-16 10:40:00,63.88,64.05,63.83,63.9,69195.0,63.0773,63.2452,63.0279,63.0971,69195.0
2024-09-16 10:50:00,63.91,64.01,63.89,63.93,37604.0,63.1069,63.2057,63.0872,63.1267,37604.0
2024-09-16 11:00:00,63.92,63.95,63.85,63.91,43605.0,63.1168,63.1464,63.0477,63.1069,43605.0
2024-09-16 11:10:00,63.91,63.93,63.81,63.82,36207.0,63.1069,63.1267,63.0082,63.0181,36207.0
2024-09-16 11:20:00,63.8,63.9,63.8,63.85,53306.0,62.9983,63.0971,62.9983,63.0477,53306.0
2024-09-16 11:30:00,63.85,63.94,63.4,63.43,191366.0,63.0477,63.1366,62.6033,62.633,191366.0
2024-09-16 11:40:00,63.45,63.55,63.42,63.52,59122.0,62.6527,62.7515,62.6231,62.7218,59122.0
2024-09-16 11:50:00,63.53,63.69,63.49,63.6,42870.0,62.7317,62.8897,62.6922,62.8008,42870.0
2024-09-16 12:00:00,63.6,63.64,63.49,63.53,45617.0,62.8008,62.8403,62.6922,62.7317,45617.0
2024-09-16 12:10:00,63.52,63.61,63.45,63.47,59629.0,62.7218,62.8107,62.6527,62.6725,59629.0
2024-09-16 12:20:00,63.47,63.65,63.47,63.59,58096.0,62.6725,62.8502,62.6725,62.791,58096.0
2024-09-16 12:30:00,63.6,63.69,63.49,63.66,34463.0,62.8008,62.8897,62.6922,62.8601,34463.0
2024-09-16 12:40:00,63.67,63.74,63.65,63.69,19596.0,62.87,62.9391,62.8502,62.8897,19596.0
2024-09-16 12:50:00,63.68,63.81,63.68,63.8,25843.0,62.8798,63.0082,62.8798,62.9983,25843.0
2024-09-16 13:00:00,63.81,63.91,63.81,63.89,35689.0,63.0082,63.1069,63.0082,63.0872,35689.0
2024-09-16 13:10:00,63.88,63.91,63.83,63.84,33047.0,63.0773,63.1069,63.0279,63.0378,33047.0
2024-09-16 13:20:00,63.82,63.88,63.81,63.86,33593.0,63.0181,63.0773,63.0082,63.0576,33593.0
2024-09-16 13:30:00,63.86,63.91,63.81,63.86,50271.0,63.0576,63.1069,63.0082,63.0576,50271.0
2024-09-16 13:40:00,63.86,63.9,63.83,63.86,39146.0,63.0576,63.0971,63.0279,63.0576,39146.0
2024-09-16 13:50:00,63.85,63.88,63.83,63.84,39294.0,63.0477,63.0773,63.0279,63.0378,39294.0
2024-09-16 14:00:00,63.84,63.87,63.79,63.83,35017.0,63.0378,63.0674,62.9884,63.0279,35017.0
2024-09-16 14:10:00,63.82,63.87,63.73,63.73,33696.0,63.0181,63.0674,62.9292,62.9292,33696.0
2024-09-16 14:20:00,63.72,64.02,63.71,64.01,104235.0,62.9193,63.2156,62.9095,63.2057,104235.0
2024-09-16 14:30:00,64.01,64.06,63.99,64.03,40911.0,63.2057,63.2551,63.1859,63.2254,40911.0
2024-09-16 14:40:00,64.04,64.15,64.01,64.04,42447.0,63.2353,63.3439,63.2057,63.2353,42447.0
2024-09-16 14:50:00,64.05,64.1,64.01,64.08,42055.0,63.2452,63.2946,63.2057,63.2748,42055.0
2024-09-16 15:00:00,64.06,64.1,64.04,64.1,39431.0,63.2551,63.2946,63.2353,63.2946,39431.0
2024-09-16 15:10:00,64.09,64.16,64.08,64.14,45483.0,63.2847,63.3538,63.2748,63.334,45483.0
2024-09-16 15:20:00,64.14,64.15,64.03,64.14,99230.0,63.334,63.3439,63.2254,63.334,99230.0
2024-09-16 15:30:00,64.14,64.23,64.12,64.21,64336.0,63.334,63.4229,63.3143,63.4032,64336.0
2024-09-16 15:40:00,64.21,64.33,64.18,64.3,86315.0,63.4032,63.5217,63.3735,63.492,86315.0
2024-09-16 15:50:00,64.3,64.42,64.18,64.36,392645.0,63.492,63.6105,63.3735,63.5513,392645.0
2024-09-17 09:30:00,64.6,64.69,63.67,63.95,195995.0,63.7883,63.8771,62.87,63.1464,195995.0
2024-09-17 09:40:00,63.92,64.33,63.92,64.29,91583.0,63.1168,63.5217,63.1168,63.4822,91583.0
2024-09-17 09:50:00,64.31,64.34,64.04,64.09,80400.0,63.5019,63.5315,63.2353,63.2847,80400.0
2024-09-17 10:00:00,64.1,64.52,64.05,64.47,71797.0,63.2946,63.7093,63.2452,63.6599,71797.0
2024-09-17 10:10:00,64.46,64.67,64.46,64.66,67862.0,63.65,63.8574,63.65,63.8475,67862.0
2024-09-17 10:20:00,64.65,64.79,64.59,64.69,101957.0,63.8376,63.9759,63.7784,63.8771,101957.0
2024-09-17 10:30:00,64.7,64.82,64.69,64.81,74576.0,63.887,64.0055,63.8771,63.9956,74576.0
2024-09-17 10:40:00,64.8,64.83,64.63,64.74,49350.0,63.9858,64.0154,63.8179,63.9265,49350.0
2024-09-17 10:50:00,64.73,64.85,64.66,64.66,65033.0,63.9166,64.0351,63.8475,63.8475,65033.0
2024-09-17 11:00:00,64.67,64.86,64.64,64.85,55132.0,63.8574,64.045,63.8278,64.0351,55132.0
2024-09-17 11:10:00,64.86,64.96,64.85,64.91,71307.0,64.045,64.1437,64.0351,64.0944,71307.0
2024-09-17 11:20:00,64.9,64.91,64.65,64.67,61413.0,64.0845,64.0944,63.8376,63.8574,61413.0
2024-09-17 11:30:00,64.67,64.72,64.6,64.67,47469.0,63.8574,63.9068,63.7883,63.8574,47469.0
2024-09-17 11:40:00,64.67,64.84,64.67,64.8,37781.0,63.8574,64.0253,63.8574,63.9858,37781.0
2024-09-17 11:50:00,64.8,64.88,64.77,64.85,35107.0,63.9858,64.0648,63.9561,64.0351,35107.0
2024-09-17 12:00:00,64.85,64.93,64.8,64.88,41848.0,64.0351,64.1141,63.9858,64.0648,41848.0
2024-09-17 12:10:00,64.88,64.94,64.82,64.85,34609.0,64.0648,64.124,64.0055,64.0351,34609.0
2024-09-17 12:20:00,64.85,64.92,64.79,64.84,47640.0,64.0351,64.1042,63.9759,64.0253,47640.0
2024-09-17 12:30:00,64.84,64.85,64.55,64.59,74608.0,64.0253,64.0351,63.7389,63.7784,74608.0
2024-09-17 12:40:00,64.57,64.6,64.35,64.38,69502.0,63.7586,63.7883,63.5414,63.571,69502.0
2024-09-17 12:50:00,64.36,64.79,64.31,64.64,1005584.0,63.5513,63.9759,63.5019,63.8278,1005584.0
2024-09-17 13:00:00,64.65,64.67,64.46,64.52,133047.0,63.8376,63.8574,63.65,63.7093,133047.0
2024-09-17 13:10:00,64.52,64.56,64.34,64.43,98135.0,63.7093,63.7488,63.5315,63.6204,98135.0
2024-09-17 13:20:00,64.44,64.54,64.41,64.53,69978.0,63.6303,63.729,63.6007,63.7191,69978.0
2024-09-17 13:30:00,64.54,64.61,64.49,64.58,39580.0,63.729,63.7981,63.6797,63.7685,39580.0
2024-09-17 13:40:00,64.58,64.68,64.55,64.68,42932.0,63.7685,63.8673,63.7389,63.8673,42932.0
2024-09-17 13:50:00,64.68,64.75,64.67,64.71,26667.0,63.8673,63.9364,63.8574,63.8969,26667.0
2024-09-17 14:00:00,64.71,64.82,64.69,64.81,32050.0,63.8969,64.0055,63.8771,63.9956,32050.0
2024-09-17 14:10:00,64.81,64.81,64.65,64.66,43166.0,63.9956,63.9956,63.8376,63.8475,43166.0
2024-09-17 14:20:00,64.66,64.68,64.59,64.64,84523.0,63.8475,63.8673,63.7784,63.8278,84523.0
2024-09-17 14:30:00,64.64,64.69,64.57,64.63,101503.0,63.8278,63.8771,63.7586,63.8179,101503.0
2024-09-17 14:40:00,64.62,64.68,64.51,64.55,64123.0,63.808,63.8673,63.6994,63.7389,64123.0
2024-09-17 14:50:00,64.54,64.64,64.45,64.49,115839.0,63.729,63.8278,63.6402,63.6797,115839.0
2024-09-17 15:00:00,64.49,64.5,64.38,64.4,45007.0,63.6797,63.6895,63.571,63.5908,45007.0
2024-09-17 15:10:00,64.39,64.73,64.39,64.72,64968.0,63.5809,63.9166,63.5809,63.9068,64968.0
2024-09-17 15:20:00,64.7,64.77,64.65,64.77,75950.0,63.887,63.9561,63.8376,63.9561,75950.0
2024-09-17 15:30:00,64.76,64.76,64.66,64.69,93990.0,63.9463,63.9463,63.8475,63.8771,93990.0
2024-09-17 15:40:00,64.69,64.81,64.67,64.81,98328.0,63.8771,63.9956,63.8574,63.9956,98328.0
2024-09-17 15:50:00,64.81,64.9,64.59,64.9,395494.0,63.9956,64.0845,63.7784,64.0845,395494.0
2024-09-18 09:30:00,64.69,64.84,64.15,64.36,139683.0,63.8771,64.0253,63.3439,63.5513,139683.0
2024-09-18 09:40:00,64.37,64.44,64.07,64.11,80991.0,63.5612,63.6303,63.2649,63.3044,80991.0
2024-09-18 09:50:00,64.12,64.2,63.77,63.86,99069.0,63.3143,63.3933,62.9687,63.0576,99069.0
2024-09-18 10:00:00,63.86,63.86,63.61,63.66,141668.0,63.0576,63.0576,62.8107,62.8601,141668.0
2024-09-18 10:10:00,63.66,63.69,63.43,63.61,121268.0,62.8601,62.8897,62.633,62.8107,121268.0
2024-09-18 10:20:00,63.62,63.81,63.57,63.66,116192.0,62.8206,63.0082,62.7712,62.8601,116192.0
2024-09-18 10:30:00,63.65,63.69,63.5,63.5,78159.0,62.8502,62.8897,62.7021,62.7021,78159.0
2024-09-18 10:40:00,63.51,63.84,63.5,63.74,73443.0,62.712,63.0378,62.7021,62.9391,73443.0
2024-09-18 10:50:00,63.74,63.82,63.7,63.75,61797.0,62.9391,63.0181,62.8996,62.9489,61797.0
2024-09-18 11:00:00,63.75,63.81,63.66,63.74,60754.0,62.9489,63.0082,62.8601,62.9391,60754.0
2024-09-18 11:10:00,63.74,63.79,63.63,63.73,56604.0,62.9391,62.9884,62.8305,62.9292,56604.0
2024-09-18 11:20:00,63.73,63.89,63.68,63.86,89871.0,62.9292,63.0872,62.8798,63.0576,89871.0
2024-09-18 11:30:00,63.84,63.86,63.69,63.69,55336.0,63.0378,63.0576,62.8897,62.8897,55336.0
2024-09-18 11:40:00,63.7,63.75,63.65,63.66,44539.0,62.8996,62.9489,62.8502,62.8601,44539.0
2024-09-18 11:50:00,63.67,63.69,63.36,63.4,107850.0,62.87,62.8897,62.5639,62.6033,107850.0
2024-09-18 12:00:00,63.39,63.43,63.3,63.4,62441.0,62.5935,62.633,62.5046,62.6033,62441.0
2024-09-18 12:10:00,63.4,63.6,63.39,63.58,44868.0,62.6033,62.8008,62.5935,62.7811,44868.0
2024-09-18 12:20:00,63.58,63.66,63.55,63.59,78885.0,62.7811,62.8601,62.7515,62.791,78885.0
2024-09-18 12:30:00,63.58,63.76,63.55,63.75,40852.0,62.7811,62.9588,62.7515,62.9489,40852.0
2024-09-18 12:40:00,63.75,63.76,63.67,63.7,52356.0,62.9489,62.9588,62.87,62.8996,52356.0
2024-09-18 12:50:00,63.71,63.75,63.66,63.73,25196.0,62.9095,62.9489,62.8601,62.9292,25196.0
2024-09-18 13:00:00,63.73,63.75,63.62,63.66,60899.0,62.9292,62.9489,62.8206,62.8601,60899.0
2024-09-18 13:10:00,63.65,63.68,63.52,63.56,50201.0,62.8502,62.8798,62.7218,62.7613,50201.0
2024-09-18 13:20:00,63.56,63.65,63.52,63.63,40511.0,62.7613,62.8502,62.7218,62.8305,40511.0
2024-09-18 13:30:00,63.63,63.65,63.55,63.6,48475.0,62.8305,62.8502,62.7515,62.8008,48475.0
2024-09-18 13:40:00,63.59,63.59,63.49,63.49,50729.0,62.791,62.791,62.6922,62.6922,50729.0
2024-09-18 13:50:00,63.5,63.5,63.27,63.28,69825.0,62.7021,62.7021,62.475,62.4849,69825.0
2024-09-18 14:00:00,63.28,63.78,63.2,63.55,158805.0,62.4849,62.9786,62.4059,62.7515,158805.0
2024-09-18 14:10:00,63.56,63.58,63.34,63.47,87099.0,62.7613,62.7811,62.5441,62.6725,87099.0
2024-09-18 14:20:00,63.51,63.83,63.5,63.75,102765.0,62.712,63.0279,62.7021,62.9489,102765.0
2024-09-18 14:30:00,63.77,64.04,63.67,63.84,133710.0,62.9687,63.2353,62.87,63.0378,133710.0
2024-09-18 14:40:00,63.83,63.86,63.35,63.54,85194.0,63.0279,63.0576,62.554,62.7416,85194.0
2024-09-18 14:50:00,63.55,63.75,63.47,63.48,67478.0,62.7515,62.9489,62.6725,62.6823,67478.0
2024-09-18 15:00:00,63.46,63.48,63.22,63.32,119370.0,62.6626,62.6823,62.4256,62.5244,119370.0
2024-09-18 15:10:00,63.32,63.62,63.27,63.55,81674.0,62.5244,62.8206,62.475,62.7515,81674.0
2024-09-18 15:20:00,63.54,63.62,63.36,63.51,75027.0,62.7416,62.8206,62.5639,62.712,75027.0
2024-09-18 15:30:00,63.52,63.53,63.18,63.28,114345.0,62.7218,62.7317,62.3861,62.4849,114345.0
2024-09-18 15:40:00,63.28,63.33,63.15,63.16,194261.0,62.4849,62.5342,62.3565,62.3664,194261.0
2024-09-18 15:50:00,63.15,63.29,63.02,63.17,639704.0,62.3565,62.4947,62.2281,62.3762,639704.0
2024-09-19 09:30:00,63.9,63.98,63.62,63.66,199653.0,63.0971,63.1761,62.8206,62.8601,199653.0
2024-09-19 09:40:00,63.64,63.73,63.28,63.46,105701.0,62.8403,62.9292,62.4849,62.6626,105701.0
2024-09-19 09:50:00,63.47,63.49,63.24,63.45,85500.0,62.6725,62.6922,62.4454,62.6527,85500.0
2024-09-19 10:00:00,63.46,63.63,63.45,63.54,89656.0,62.6626,62.8305,62.6527,62.7416,89656.0
2024-09-19 10:10:00,63.52,63.63,63.4,63.47,68322.0,62.7218,62.8305,62.6033,62.6725,68322.0
2024-09-19 10:20:00,63.48,63.66,63.4,63.65,123618.0,62.6823,62.8601,62.6033,62.8502,123618.0
2024-09-19 10:30:00,63.65,63.66,63.4,63.45,80986.0,62.8502,62.8601,62.6033,62.6527,80986.0
2024-09-19 10:40:00,63.45,63.5,63.37,63.47,72775.0,62.6527,62.7021,62.5737,62.6725,72775.0
2024-09-19 10:50:00,63.47,63.55,63.4,63.45,62006.0,62.6725,62.7515,62.6033,62.6527,62006.0
2024-09-19 11:00:00,63.46,63.56,63.44,63.52,47622.0,62.6626,62.7613,62.6428,62.7218,47622.0
2024-09-19 11:10:00,63.53,63.55,63.17,63.18,147982.0,62.7317,62.7515,62.3762,62.3861,147982.0
2024-09-19 11:20:00,63.18,63.32,63.17,63.28,65726.0,62.3861,62.5244,62.3762,62.4849,65726.0
2024-09-19 11:30:00,63.28,63.31,63.19,63.26,45359.0,62.4849,62.5145,62.396,62.4651,45359.0
2024-09-19 11:40:00,63.26,63.31,63.22,63.3,49189.0,62.4651,62.5145,62.4256,62.5046,49189.0
2024-09-19 11:50:00,63.31,63.31,63.23,63.27,46677.0,62.5145,62.5145,62.4355,62.475,46677.0
2024-09-19 12:00:00,63.27,63.32,63.26,63.29,40950.0,62.475,62.5244,62.4651,62.4947,40950.0
2024-09-19 12:10:00,63.29,63.36,63.2,63.36,47095.0,62.4947,62.5639,62.4059,62.5639,47095.0
2024-09-19 12:20:00,63.36,63.37,63.32,63.36,57736.0,62.5639,62.5737,62.5244,62.5639,57736.0
2024-09-19 12:30:00,63.36,63.37,63.25,63.3,54517.0,62.5639,62.5737,62.4552,62.5046,54517.0
2024-09-19 12:40:00,63.3,63.3,63.25,63.27,33964.0,62.5046,62.5046,62.4552,62.475,33964.0
2024-09-19 12:50:00,63.27,63.32,63.2,63.22,45554.0,62.475,62.5244,62.4059,62.4256,45554.0
2024-09-19 13:00:00,63.22,63.29,63.21,63.25,42977.0,62.4256,62.4947,62.4157,62.4552,42977.0
2024-09-19 13:10:00,63.25,63.35,63.22,63.33,30710.0,62.4552,62.554,62.4256,62.5342,30710.0
2024-09-19 13:20:00,63.33,63.35,63.24,63.28,54703.0,62.5342,62.554,62.4454,62.4849,54703.0
2024-09-19 13:30:00,63.28,63.4,63.28,63.4,60344.0,62.4849,62.6033,62.4849,62.6033,60344.0
2024-09-19 13:40:00,63.39,63.41,63.31,63.34,77926.0,62.5935,62.6132,62.5145,62.5441,77926.0
2024-09-19 13:50:00,63.34,63.38,63.3,63.3,53013.0,62.5441,62.5836,62.5046,62.5046,53013.0
2024-09-19 14:00:00,63.3,63.33,63.26,63.28,47620.0,62.5046,62.5342,62.4651,62.4849,47620.0
2024-09-19 14:10:00,63.27,63.29,63.18,63.27,63757.0,62.475,62.4947,62.3861,62.475,63757.0
2024-09-19 14:20:00,63.27,63.32,63.25,63.29,39480.0,62.475,62.5244,62.4552,62.4947,39480.0
2024-09-19 14:30:00,63.29,63.33,63.25,63.33,54237.0,62.4947,62.5342,62.4552,62.5342,54237.0
2024-09-19 14:40:00,63.33,63.33,63.19,63.2,57510.0,62.5342,62.5342,62.396,62.4059,57510.0
2024-09-19 14:50:00,63.2,63.24,63.17,63.24,56907.0,62.4059,62.4454,62.3762,62.4454,56907.0
2024-09-19 15:00:00,63.23,63.31,63.2,63.25,78030.0,62.4355,62.5145,62.4059,62.4552,78030.0
2024-09-19 15:10:00,63.26,63.29,63.09,63.1,78874.0,62.4651,62.4947,62.2972,62.3071,78874.0
2024-09-19 15:20:00,63.1,63.1,62.94,62.97,88737.0,62.3071,62.3071,62.1491,62.1788,88737.0
2024-09-19 15:30:00,62.97,62.99,62.87,62.97,101996.0,62.1788,62.1985,62.08,62.1788,101996.0
2024-09-19 15:40:00,62.97,63.01,62.91,62.93,111760.0,62.1788,62.2182,62.1195,62.1393,111760.0
2024-09-19 15:50:00,62.92,63.24,62.78,63.21,542341.0,62.1294,62.4454,61.9911,62.4157,542341.0
2024-09-20 09:30:00,62.69,63.19,62.54,63.0,585306.0,61.9023,62.396,61.7542,62.2084,585306.0
2024-09-20 09:40:00,63.0,63.15,62.89,63.1,45915.0,62.2084,62.3565,62.0998,62.3071,45915.0
2024-09-20 09:50:00,63.1,63.23,63.03,63.18,57495.0,62.3071,62.4355,62.238,62.3861,57495.0
2024-09-20 10:00:00,63.18,63.37,63.18,63.28,61725.0,62.3861,62.5737,62.3861,62.4849,61725.0
2024-09-20 10:10:00,63.27,63.28,63.05,63.12,45037.0,62.475,62.4849,62.2577,62.3269,45037.0
2024-09-20 10:20:00,63.13,63.19,63.0,63.01,47485.0,62.3367,62.396,62.2084,62.2182,47485.0
2024-09-20 10:30:00,63.01,63.05,62.91,62.92,65280.0,62.2182,62.2577,62.1195,62.1294,65280.0
2024-09-20 10:40:00,62.91,62.95,62.81,62.81,42870.0,62.1195,62.159,62.0208,62.0208,42870.0
2024-09-20 10:50:00,62.81,62.86,62.77,62.77,37976.0,62.0208,62.0701,61.9813,61.9813,37976.0
2024-09-20 11:00:00,62.77,62.78,62.7,62.75,46785.0,61.9813,61.9911,61.9121,61.9615,46785.0
2024-09-20 11:10:00,62.75,62.8,62.62,62.69,56216.0,61.9615,62.0109,61.8331,61.9023,56216.0
2024-09-20 11:20:00,62.69,62.69,62.62,62.68,67735.0,61.9023,61.9023,61.8331,61.8924,67735.0
2024-09-20 11:30:00,62.69,62.74,62.63,62.73,79972.0,61.9023,61.9516,61.843,61.9418,79972.0
2024-09-20 11:40:00,62.73,62.87,62.72,62.85,72238.0,61.9418,62.08,61.9319,62.0603,72238.0
2024-09-20 11:50:00,62.85,62.88,62.79,62.81,59720.0,62.0603,62.0899,62.001,62.0208,59720.0
2024-09-20 12:00:00,62.8,62.82,62.69,62.77,54169.0,62.0109,62.0306,61.9023,61.9813,54169.0
2024-09-20 12:10:00,62.77,62.88,62.76,62.86,64879.0,61.9813,62.0899,61.9714,62.0701,64879.0
2024-09-20 12:20:00,62.85,62.94,62.82,62.9,136005.0,62.0603,62.1491,62.0306,62.1096,136005.0
2024-09-20 12:30:00,62.9,62.95,62.86,62.92,93265.0,62.1096,62.159,62.0701,62.1294,93265.0
2024-09-20 12:40:00,62.93,63.02,62.92,63.01,57663.0,62.1393,62.2281,62.1294,62.2182,57663.0
2024-09-20 12:50:00,63.01,63.01,62.86,62.87,59084.0,62.2182,62.2182,62.0701,62.08,59084.0
2024-09-20 13:00:00,62.87,62.9,62.83,62.85,60913.0,62.08,62.1096,62.0405,62.0603,60913.0
2024-09-20 13:10:00,62.85,63.03,62.84,63.0,59678.0,62.0603,62.238,62.0504,62.2084,59678.0
2024-09-20 13:20:00,62.99,63.02,62.92,62.92,71539.0,62.1985,62.2281,62.1294,62.1294,71539.0
2024-09-20 13:30:00,62.93,63.02,62.91,63.01,73559.0,62.1393,62.2281,62.1195,62.2182,73559.0
2024-09-20 13:40:00,63.01,63.09,63.0,63.05,89346.0,62.2182,62.2972,62.2084,62.2577,89346.0
2024-09-20 13:50:00,63.03,63.03,62.85,62.89,98130.0,62.238,62.238,62.0603,62.0998,98130.0
2024-09-20 14:00:00,62.89,62.91,62.8,62.87,73288.0,62.0998,62.1195,62.0109,62.08,73288.0
2024-09-20 14:10:00,62.87,62.88,62.8,62.82,63017.0,62.08,62.0899,62.0109,62.0306,63017.0
2024-09-20 14:20:00,62.82,62.83,62.75,62.76,62579.0,62.0306,62.0405,61.9615,61.9714,62579.0
2024-09-20 14:30:00,62.76,62.76,62.62,62.63,93623.0,61.9714,61.9714,61.8331,61.843,93623.0
2024-09-20 14:40:00,62.63,62.67,62.57,62.65,74983.0,61.843,61.8825,61.7838,61.8628,74983.0
2024-09-20 14:50:00,62.64,62.74,62.62,62.7,163905.0,61.8529,61.9516,61.8331,61.9121,163905.0
2024-09-20 15:00:00,62.7,62.71,62.59,62.64,118161.0,61.9121,61.922,61.8035,61.8529,118161.0
2024-09-20 15:10:00,62.64,62.78,62.53,62.59,189413.0,61.8529,61.9911,61.7443,61.8035,189413.0
2024-09-20 15:20:00,62.59,62.65,62.56,62.59,130749.0,61.8035,61.8628,61.7739,61.8035,130749.0
2024-09-20 15:30:00,62.59,62.64,62.51,62.62,149651.0,61.8035,61.8529,61.7245,61.8331,149651.0
2024-09-20 15:40:00,62.61,62.66,62.52,62.55,204229.0,61.8233,61.8726,61.7344,61.764,204229.0
2024-09-20 15:50:00,62.55,62.86,62.25,62.75,1077401.0,61.764,62.0701,61.4678,61.9615,1077401.0
2024-09-23 09:30:00,62.77,63.41,62.71,63.07,113037.0,61.9813,62.6132,61.922,62.2775,113037.0
2024-09-23 09:40:00,63.08,63.42,63.04,63.18,42390.0,62.2874,62.6231,62.2479,62.3861,42390.0
2024-09-23 09:50:00,63.21,63.56,63.19,63.56,68552.0,62.4157,62.7613,62.396,62.7613,68552.0
2024-09-23 10:00:00,63.57,63.86,63.55,63.79,94251.0,62.7712,63.0576,62.7515,62.9884,94251.0
2024-09-23 10:10:00,63.8,63.85,63.55,63.6,135651.0,62.9983,63.0477,62.7515,62.8008,135651.0
2024-09-23 10:20:00,63.6,63.83,63.6,63.76,63133.0,62.8008,63.0279,62.8008,62.9588,63133.0
2024-09-23 10:30:00,63.76,63.81,63.66,63.79,89248.0,62.9588,63.0082,62.8601,62.9884,89248.0
2024-09-23 10:40:00,63.82,63.91,63.75,63.88,66014.0,63.0181,63.1069,62.9489,63.0773,66014.0
2024-09-23 10:50:00,63.87,63.87,63.73,63.79,92251.0,63.0674,63.0674,62.9292,62.9884,92251.0
2024-09-23 11:00:00,63.79,63.83,63.59,63.67,62375.0,62.9884,63.0279,62.791,62.87,62375.0
2024-09-23 11:10:00,63.66,63.71,63.51,63.6,211937.0,62.8601,62.9095,62.712,62.8008,211937.0
2024-09-23 11:20:00,63.6,63.63,63.52,63.59,44046.0,62.8008,62.8305,62.7218,62.791,44046.0
2024-09-23 11:30:00,63.6,63.72,63.55,63.58,34991.0,62.8008,62.9193,62.7515,62.7811,34991.0
2024-09-23 11:40:00,63.58,63.58,63.35,63.42,70894.0,62.7811,62.7811,62.554,62.6231,70894.0
2024-09-23 11:50:00,63.42,63.43,63.21,63.21,47674.0,62.6231,62.633,62.4157,62.4157,47674.0
2024-09-23 12:00:00,63.2,63.2,63.08,63.12,46019.0,62.4059,62.4059,62.2874,62.3269,46019.0
2024-09-23 12:10:00,63.11,63.16,62.97,63.07,51291.0,62.317,62.3664,62.1788,62.2775,51291.0
2024-09-23 12:20:00,63.07,63.21,63.06,63.17,23850.0,62.2775,62.4157,62.2676,62.3762,23850.0
2024-09-23 12:30:00,63.18,63.25,63.16,63.2,34255.0,62.3861,62.4552,62.3664,62.4059,34255.0
2024-09-23 12:40:00,63.2,63.37,63.18,63.37,33881.0,62.4059,62.5737,62.3861,62.5737,33881.0
2024-09-23 12:50:00,63.37,63.37,63.16,63.19,57143.0,62.5737,62.5737,62.3664,62.396,57143.0
2024-09-23 13:00:00,63.18,63.25,63.14,63.21,30943.0,62.3861,62.4552,62.3466,62.4157,30943.0
2024-09-23 13:10:00,63.22,63.3,63.21,63.28,41031.0,62.4256,62.5046,62.4157,62.4849,41031.0
2024-09-23 13:20:00,63.3,63.39,63.3,63.38,36533.0,62.5046,62.5935,62.5046,62.5836,36533.0
2024-09-23 13:30:00,63.37,63.5,63.37,63.49,37217.0,62.5737,62.7021,62.5737,62.6922,37217.0
2024-09-23 13:40:00,63.49,63.52,63.42,63.43,33082.0,62.6922,62.7218,62.6231,62.633,33082.0
2024-09-23 13:50:00,63.43,63.45,63.38,63.44,35745.0,62.633,62.6527,62.5836,62.6428,35745.0
2024-09-23 14:00:00,63.44,63.48,63.41,63.45,29051.0,62.6428,62.6823,62.6132,62.6527,29051.0
2024-09-23 14:10:00,63.45,63.5,63.44,63.5,22902.0,62.6527,62.7021,62.6428,62.7021,22902.0
2024-09-23 14:20:00,63.51,63.51,63.34,63.35,34107.0,62.712,62.712,62.5441,62.554,34107.0
2024-09-23 14:30:00,63.35,63.44,63.34,63.39,23788.0,62.554,62.6428,62.5441,62.5935,23788.0
2024-09-23 14:40:00,63.39,63.46,63.35,63.44,26895.0,62.5935,62.6626,62.554,62.6428,26895.0
2024-09-23 14:50:00,63.44,63.45,63.37,63.38,24302.0,62.6428,62.6527,62.5737,62.5836,24302.0
2024-09-23 15:00:00,63.37,63.47,63.33,63.43,34124.0,62.5737,62.6725,62.5342,62.633,34124.0
2024-09-23 15:10:00,63.43,63.53,63.41,63.5,31075.0,62.633,62.7317,62.6132,62.7021,31075.0
2024-09-23 15:20:00,63.5,63.56,63.46,63.53,45419.0,62.7021,62.7613,62.6626,62.7317,45419.0
2024-09-23 15:30:00,63.54,63.54,63.43,63.51,87337.0,62.7416,62.7416,62.633,62.712,87337.0
2024-09-23 15:40:00,63.51,63.62,63.42,63.54,156587.0,62.712,62.8206,62.6231,62.7416,156587.0
2024-09-23 15:50:00,63.54,63.55,63.4,63.45,538894.0,62.7416,62.7515,62.6033,62.6527,538894.0
2024-09-24 09:30:00,63.7,64.44,63.57,64.03,131975.0,62.8996,63.6303,62.7712,63.2254,131975.0
2024-09-24 09:40:00,64.05,64.56,63.99,64.5,49472.0,63.2452,63.7488,63.1859,63.6895,49472.0
2024-09-24 09:50:00,64.48,64.5,64.27,64.3,48296.0,63.6698,63.6895,63.4624,63.492,48296.0
2024-09-24 10:00:00,64.28,64.59,64.13,64.56,55113.0,63.4723,63.7784,63.3242,63.7488,55113.0
2024-09-24 10:10:00,64.58,64.58,64.44,64.56,61857.0,63.7685,63.7685,63.6303,63.7488,61857.0
2024-09-24 10:20:00,64.57,64.71,64.52,64.7,69765.0,63.7586,63.8969,63.7093,63.887,69765.0
2024-09-24 10:30:00,64.69,64.79,64.65,64.73,62054.0,63.8771,63.9759,63.8376,63.9166,62054.0
2024-09-24 10:40:00,64.73,64.83,64.7,64.81,81808.0,63.9166,64.0154,63.887,63.9956,81808.0
2024-09-24 10:50:00,64.82,64.96,64.81,64.93,84244.0,64.0055,64.1437,63.9956,64.1141,84244.0
2024-09-24 11:00:00,64.93,64.96,64.83,64.93,62464.0,64.1141,64.1437,64.0154,64.1141,62464.0
2024-09-24 11:10:00,64.92,65.1,64.89,65.09,139800.0,64.1042,64.282,64.0746,64.2721,139800.0
2024-09-24 11:20:00,65.1,65.11,65.01,65.02,44786.0,64.282,64.2919,64.1931,64.203,44786.0
2024-09-24 11:30:00,65.03,65.17,65.02,65.16,43263.0,64.2129,64.3511,64.203,64.3412,43263.0
2024-09-24 11:40:00,65.15,65.19,65.06,65.09,51486.0,64.3314,64.3709,64.2425,64.2721,51486.0
2024-09-24 11:50:00,65.07,65.27,65.0,65.2,90071.0,64.2524,64.4499,64.1832,64.3807,90071.0
2024-09-24 12:00:00,65.23,65.25,65.08,65.09,67632.0,64.4104,64.4301,64.2622,64.2721,67632.0
2024-09-24 12:10:00,65.08,65.19,65.0,65.17,40825.0,64.2622,64.3709,64.1832,64.3511,40825.0
2024-09-24 12:20:00,65.17,65.24,65.0,65.03,248269.0,64.3511,64.4202,64.1832,64.2129,248269.0
2024-09-24 12:30:00,65.04,65.12,65.01,65.08,62064.0,64.2227,64.3017,64.1931,64.2622,62064.0
2024-09-24 12:40:00,65.08,65.14,65.0,65.08,37224.0,64.2622,64.3215,64.1832,64.2622,37224.0
2024-09-24 12:50:00,65.08,65.14,65.04,65.05,37254.0,64.2622,64.3215,64.2227,64.2326,37254.0
2024-09-24 13:00:00,65.05,65.08,65.0,65.02,35093.0,64.2326,64.2622,64.1832,64.203,35093.0
2024-09-24 13:10:00,65.01,65.04,64.98,65.0,35501.0,64.1931,64.2227,64.1635,64.1832,35501.0
2024-09-24 13:20:00,65.01,65.07,65.0,65.05,32610.0,64.1931,64.2524,64.1832,64.2326,32610.0
2024-09-24 13:30:00,65.05,65.12,65.04,65.09,31925.0,64.2326,64.3017,64.2227,64.2721,31925.0
2024-09-24 13:40:00,65.08,65.16,65.04,65.11,66298.0,64.2622,64.3412,64.2227,64.2919,66298.0
2024-09-24 13:50:00,65.11,65.21,65.1,65.16,49191.0,64.2919,64.3906,64.282,64.3412,49191.0
2024-09-24 14:00:00,65.16,65.23,65.15,65.2,44340.0,64.3412,64.4104,64.3314,64.3807,44340.0
2024-09-24 14:10:00,65.2,65.22,65.14,65.2,66930.0,64.3807,64.4005,64.3215,64.3807,66930.0
2024-09-24 14:20:00,65.2,65.21,65.12,65.14,60079.0,64.3807,64.3906,64.3017,64.3215,60079.0
2024-09-24 14:30:00,65.14,65.21,65.07,65.2,36939.0,64.3215,64.3906,64.2524,64.3807,36939.0
2024-09-24 14:40:00,65.21,65.32,65.21,65.28,37705.0,64.3906,64.4992,64.3906,64.4597,37705.0
2024-09-24 14:50:00,65.28,65.32,65.25,65.27,36652.0,64.4597,64.4992,64.4301,64.4499,36652.0
2024-09-24 15:00:00,65.27,65.29,65.21,65.27,46890.0,64.4499,64.4696,64.3906,64.4499,46890.0
2024-09-24 15:10:00,65.27,65.31,65.2,65.22,73866.0,64.4499,64.4893,64.3807,64.4005,73866.0
2024-09-24 15:20:00,65.21,65.25,65.16,65.23,77275.0,64.3906,64.4301,64.3412,64.4104,77275.0
2024-09-24 15:30:00,65.24,65.24,65.16,65.21,81525.0,64.4202,64.4202,64.3412,64.3906,81525.0
2024-09-24 15:40:00,65.2,65.25,65.18,65.2,132192.0,64.3807,64.4301,64.361,64.3807,132192.0
2024-09-24 15:50:00,65.2,65.44,65.19,65.44,518235.0,64.3807,64.6177,64.3709,64.6177,518235.0
2024-09-25 09:30:00,65.09,65.4,64.82,64.91,127895.0,64.2721,64.5782,64.0055,64.0944,127895.0
2024-09-25 09:40:00,64.92,65.05,64.82,64.86,69925.0,64.1042,64.2326,64.0055,64.045,69925.0
2024-09-25 09:50:00,64.87,65.07,64.83,65.06,58542.0,64.0549,64.2524,64.0154,64.2425,58542.0
2024-09-25 10:00:00,65.07,65.21,65.07,65.16,43577.0,64.2524,64.3906,64.2524,64.3412,43577.0
2024-09-25 10:10:00,65.16,65.19,64.86,64.95,41490.0,64.3412,64.3709,64.045,64.1339,41490.0
2024-09-25 10:20:00,64.95,64.96,64.61,64.72,82788.0,64.1339,64.1437,63.7981,63.9068,82788.0
2024-09-25 10:30:00,64.72,64.8,64.57,64.6,57604.0,63.9068,63.9858,63.7586,63.7883,57604.0
2024-09-25 10:40:00,64.6,64.71,64.6,64.66,58412.0,63.7883,63.8969,63.7883,63.8475,58412.0
2024-09-25 10:50:00,64.66,64.73,64.56,64.62,54816.0,63.8475,63.9166,63.7488,63.808,54816.0
2024-09-25 11:00:00,64.63,64.71,64.6,64.66,38415.0,63.8179,63.8969,63.7883,63.8475,38415.0
2024-09-25 11:10:00,64.67,64.67,64.58,64.62,39699.0,63.8574,63.8574,63.7685,63.808,39699.0
2024-09-25 11:20:00,64.62,64.71,64.57,64.57,43905.0,63.808,63.8969,63.7586,63.7586,43905.0
2024-09-25 11:30:00,64.58,64.67,64.51,64.67,45782.0,63.7685,63.8574,63.6994,63.8574,45782.0
2024-09-25 11:40:00,64.67,64.72,64.61,64.7,30585.0,63.8574,63.9068,63.7981,63.887,30585.0
2024-09-25 11:50:00,64.69,64.83,64.66,64.81,30673.0,63.8771,64.0154,63.8475,63.9956,30673.0
2024-09-25 12:00:00,64.82,64.87,64.76,64.8,31400.0,64.0055,64.0549,63.9463,63.9858,31400.0
2024-09-25 12:10:00,64.8,64.84,64.78,64.81,30804.0,63.9858,64.0253,63.966,63.9956,30804.0
2024-09-25 12:20:00,64.82,64.89,64.82,64.88,76886.0,64.0055,64.0746,64.0055,64.0648,76886.0
2024-09-25 12:30:00,64.87,64.87,64.67,64.71,40057.0,64.0549,64.0549,63.8574,63.8969,40057.0
2024-09-25 12:40:00,64.73,64.79,64.72,64.78,30964.0,63.9166,63.9759,63.9068,63.966,30964.0
2024-09-25 12:50:00,64.78,64.79,64.61,64.61,51103.0,63.966,63.9759,63.7981,63.7981,51103.0
2024-09-25 13:00:00,64.61,64.61,64.48,64.58,38909.0,63.7981,63.7981,63.6698,63.7685,38909.0
2024-09-25 13:10:00,64.58,64.61,64.5,64.53,28944.0,63.7685,63.7981,63.6895,63.7191,28944.0
2024-09-25 13:20:00,64.53,64.54,64.36,64.37,52691.0,63.7191,63.729,63.5513,63.5612,52691.0
2024-09-25 13:30:00,64.37,64.41,64.33,64.35,59108.0,63.5612,63.6007,63.5217,63.5414,59108.0
2024-09-25 13:40:00,64.36,64.37,64.3,64.33,68832.0,63.5513,63.5612,63.492,63.5217,68832.0
2024-09-25 13:50:00,64.33,64.49,64.32,64.46,43987.0,63.5217,63.6797,63.5118,63.65,43987.0
2024-09-25 14:00:00,64.46,64.51,64.4,64.42,36625.0,63.65,63.6994,63.5908,63.6105,36625.0
2024-09-25 14:10:00,64.41,64.44,64.34,64.39,27054.0,63.6007,63.6303,63.5315,63.5809,27054.0
2024-09-25 14:20:00,64.39,64.46,64.38,64.45,25612.0,63.5809,63.65,63.571,63.6402,25612.0
2024-09-25 14:30:00,64.44,64.44,64.34,64.34,29518.0,63.6303,63.6303,63.5315,63.5315,29518.0
2024-09-25 14:40:00,64.35,64.47,64.34,64.47,40880.0,63.5414,63.6599,63.5315,63.6599,40880.0
2024-09-25 14:50:00,64.47,64.48,64.37,64.41,38447.0,63.6599,63.6698,63.5612,63.6007,38447.0
2024-09-25 15:00:00,64.41,64.45,64.37,64.37,60759.0,63.6007,63.6402,63.5612,63.5612,60759.0
2024-09-25 15:10:00,64.37,64.37,64.26,64.32,58561.0,63.5612,63.5612,63.4525,63.5118,58561.0
2024-09-25 15:20:00,64.32,64.33,64.27,64.3,55789.0,63.5118,63.5217,63.4624,63.492,55789.0
2024-09-25 15:30:00,64.3,64.33,64.14,64.14,85875.0,63.492,63.5217,63.334,63.334,85875.0
2024-09-25 15:40:00,64.14,64.39,64.09,64.38,130155.0,63.334,63.5809,63.2847,63.571,130155.0
2024-09-25 15:50:00,64.36,64.37,64.06,64.1,474434.0,63.5513,63.5612,63.2551,63.2946,474434.0
2024-09-26 09:30:00,64.26,64.61,64.16,64.2,158304.0,63.4525,63.7981,63.3538,63.3933,158304.0
2024-09-26 09:40:00,64.22,64.24,63.9,64.05,68962.0,63.413,63.4328,63.0971,63.2452,68962.0
2024-09-26 09:50:00,64.05,64.18,63.94,64.02,53172.0,63.2452,63.3735,63.1366,63.2156,53172.0
2024-09-26 10:00:00,63.98,64.14,63.85,64.06,54529.0,63.1761,63.334,63.0477,63.2551,54529.0
2024-09-26 10:10:00,64.06,64.2,64.06,64.13,46403.0,63.2551,63.3933,63.2551,63.3242,46403.0
2024-09-26 10:20:00,64.13,64.2,63.92,63.94,42938.0,63.3242,63.3933,63.1168,63.1366,42938.0
2024-09-26 10:30:00,63.95,64.08,63.91,64.08,34792.0,63.1464,63.2748,63.1069,63.2748,34792.0
2024-09-26 10:40:00,64.07,64.1,63.92,64.07,37150.0,63.2649,63.2946,63.1168,63.2649,37150.0
2024-09-26 10:50:00,64.07,64.12,63.87,63.88,87510.0,63.2649,63.3143,63.0674,63.0773,87510.0
2024-09-26 11:00:00,63.87,63.92,63.73,63.91,71907.0,63.0674,63.1168,62.9292,63.1069,71907.0
2024-09-26 11:10:00,63.91,64.13,63.91,64.12,45522.0,63.1069,63.3242,63.1069,63.3143,45522.0
2024-09-26 11:20:00,64.13,64.16,64.07,64.11,37217.0,63.3242,63.3538,63.2649,63.3044,37217.0
2024-09-26 11:30:00,64.11,64.15,64.02,64.1,39750.0,63.3044,63.3439,63.2156,63.2946,39750.0
2024-09-26 11:40:00,64.11,64.12,63.99,64.01,40225.0,63.3044,63.3143,63.1859,63.2057,40225.0
2024-09-26 11:50:00,64.02,64.24,64.01,64.23,29415.0,63.2156,63.4328,63.2057,63.4229,29415.0
2024-09-26 12:00:00,64.22,64.22,64.02,64.15,32251.0,63.413,63.413,63.2156,63.3439,32251.0
2024-09-26 12:10:00,64.16,64.16,63.91,63.93,42455.0,63.3538,63.3538,63.1069,63.1267,42455.0
2024-09-26 12:20:00,63.94,64.03,63.89,63.9,31294.0,63.1366,63.2254,63.0872,63.0971,31294.0
2024-09-26 12:30:00,63.9,63.91,63.78,63.82,57577.0,63.0971,63.1069,62.9786,63.0181,57577.0
2024-09-26 12:40:00,63.82,63.92,63.79,63.83,53953.0,63.0181,63.1168,62.9884,63.0279,53953.0
2024-09-26 12:50:00,63.83,63.93,63.8,63.93,32757.0,63.0279,63.1267,62.9983,63.1267,32757.0
2024-09-26 13:00:00,63.93,64.03,63.91,64.0,27481.0,63.1267,63.2254,63.1069,63.1958,27481.0
2024-09-26 13:10:00,63.99,63.99,63.76,63.8,41287.0,63.1859,63.1859,62.9588,62.9983,41287.0
2024-09-26 13:20:00,63.79,63.93,63.79,63.93,28617.0,62.9884,63.1267,62.9884,63.1267,28617.0
2024-09-26 13:30:00,63.94,63.98,63.89,63.96,23150.0,63.1366,63.1761,63.0872,63.1563,23150.0
2024-09-26 13:40:00,63.96,64.08,63.96,64.08,33689.0,63.1563,63.2748,63.1563,63.2748,33689.0
2024-09-26 13:50:00,64.08,64.09,63.96,63.97,42451.0,63.2748,63.2847,63.1563,63.1662,42451.0
2024-09-26 14:00:00,63.96,63.97,63.88,63.89,25255.0,63.1563,63.1662,63.0773,63.0872,25255.0
2024-09-26 14:10:00,63.89,63.94,63.79,63.79,35675.0,63.0872,63.1366,62.9884,62.9884,35675.0
2024-09-26 14:20:00,63.79,63.79,63.72,63.76,49454.0,62.9884,62.9884,62.9193,62.9588,49454.0
2024-09-26 14:30:00,63.75,63.76,63.71,63.75,38331.0,62.9489,62.9588,62.9095,62.9489,38331.0
2024-09-26 14:40:00,63.74,63.83,63.7,63.81,37260.0,62.9391,63.0279,62.8996,63.0082,37260.0
2024-09-26 14:50:00,63.81,63.92,63.81,63.91,37866.0,63.0082,63.1168,63.0082,63.1069,37866.0
2024-09-26 15:00:00,63.9,63.92,63.85,63.85,43216.0,63.0971,63.1168,63.0477,63.0477,43216.0
2024-09-26 15:10:00,63.86,63.91,63.77,63.77,69554.0,63.0576,63.1069,62.9687,62.9687,69554.0
2024-09-26 15:20:00,63.77,63.81,63.67,63.68,45963.0,62.9687,63.0082,62.87,62.8798,45963.0
2024-09-26 15:30:00,63.67,63.77,63.64,63.77,87445.0,62.87,62.9687,62.8403,62.9687,87445.0
2024-09-26 15:40:00,63.77,63.87,63.75,63.86,77157.0,62.9687,63.0674,62.9489,63.0576,77157.0
2024-09-26 15:50:00,63.86,64.02,63.78,63.94,346331.0,63.0576,63.2156,62.9786,63.1366,346331.0
2024-09-27 09:30:00,64.21,64.26,63.92,64.14,83372.0,63.4032,63.4525,63.1168,63.334,83372.0
2024-09-27 09:40:00,64.16,64.16,63.81,63.83,34910.0,63.3538,63.3538,63.0082,63.0279,34910.0
2024-09-27 09:50:00,63.82,63.91,63.73,63.91,64541.0,63.0181,63.1069,62.9292,63.1069,64541.0
2024-09-27 10:00:00,63.89,64.11,63.78,64.1,46216.0,63.0872,63.3044,62.9786,63.2946,46216.0
2024-09-27 10:10:00,64.1,64.27,64.09,64.26,34028.0,63.2946,63.4624,63.2847,63.4525,34028.0
2024-09-27 10:20:00,64.25,64.38,64.19,64.36,44067.0,63.4427,63.571,63.3834,63.5513,44067.0
2024-09-27 10:30:00,64.34,64.42,64.27,64.37,75942.0,63.5315,63.6105,63.4624,63.5612,75942.0
2024-09-27 10:40:00,64.35,64.37,64.25,64.3,29296.0,63.5414,63.5612,63.4427,63.492,29296.0
2024-09-27 10:50:00,64.3,64.3,64.18,64.28,28710.0,63.492,63.492,63.3735,63.4723,28710.0
2024-09-27 11:00:00,64.26,64.36,64.23,64.26,35782.0,63.4525,63.5513,63.4229,63.4525,35782.0
2024-09-27 11:10:00,64.26,64.29,64.15,64.17,29941.0,63.4525,63.4822,63.3439,63.3637,29941.0
2024-09-27 11:20:00,64.17,64.28,64.16,64.27,29023.0,63.3637,63.4723,63.3538,63.4624,29023.0
2024-09-27 11:30:00,64.27,64.27,64.17,64.21,40369.0,63.4624,63.4624,63.3637,63.4032,40369.0
2024-09-27 11:40:00,64.2,64.21,64.15,64.21,32307.0,63.3933,63.4032,63.3439,63.4032,32307.0
2024-09-27 11:50:00,64.2,64.21,64.09,64.09,56953.0,63.3933,63.4032,63.2847,63.2847,56953.0
2024-09-27 12:00:00,64.09,64.13,64.01,64.02,30396.0,63.2847,63.3242,63.2057,63.2156,30396.0
2024-09-27 12:10:00,64.02,64.03,63.93,63.99,27528.0,63.2156,63.2254,63.1267,63.1859,27528.0
2024-09-27 12:20:00,63.97,63.98,63.83,63.83,32260.0,63.1662,63.1761,63.0279,63.0279,32260.0
2024-09-27 12:30:00,63.84,63.86,63.76,63.79,46045.0,63.0378,63.0576,62.9588,62.9884,46045.0
2024-09-27 12:40:00,63.79,63.84,63.77,63.84,42639.0,62.9884,63.0378,62.9687,63.0378,42639.0
2024-09-27 12:50:00,63.84,63.86,63.82,63.84,30010.0,63.0378,63.0576,63.0181,63.0378,30010.0
2024-09-27 13:00:00,63.84,63.84,63.62,63.63,44320.0,63.0378,63.0378,62.8206,62.8305,44320.0
2024-09-27 13:10:00,63.62,63.69,63.6,63.69,49108.0,62.8206,62.8897,62.8008,62.8897,49108.0
2024-09-27 13:20:00,63.68,63.71,63.68,63.71,22160.0,62.8798,62.9095,62.8798,62.9095,22160.0
2024-09-27 13:30:00,63.7,63.79,63.7,63.76,29532.0,62.8996,62.9884,62.8996,62.9588,29532.0
2024-09-27 13:40:00,63.75,63.84,63.75,63.83,17030.0,62.9489,63.0378,62.9489,63.0279,17030.0
2024-09-27 13:50:00,63.83,63.86,63.76,63.77,25587.0,63.0279,63.0576,62.9588,62.9687,25587.0
2024-09-27 14:00:00,63.77,63.77,63.67,63.74,41610.0,62.9687,62.9687,62.87,62.9391,41610.0
2024-09-27 14:10:00,63.73,63.83,63.73,63.79,26850.0,62.9292,63.0279,62.9292,62.9884,26850.0
2024-09-27 14:20:00,63.8,63.81,63.69,63.7,32974.0,62.9983,63.0082,62.8897,62.8996,32974.0
2024-09-27 14:30:00,63.7,63.75,63.64,63.72,28399.0,62.8996,62.9489,62.8403,62.9193,28399.0
2024-09-27 14:40:00,63.72,63.81,63.7,63.8,35468.0,62.9193,63.0082,62.8996,62.9983,35468.0
2024-09-27 14:50:00,63.79,64.01,63.79,64.0,43798.0,62.9884,63.2057,62.9884,63.1958,43798.0
2024-09-27 15:00:00,64.0,64.01,63.86,63.88,36061.0,63.1958,63.2057,63.0576,63.0773,36061.0
2024-09-27 15:10:00,63.88,63.96,63.85,63.95,31669.0,63.0773,63.1563,63.0477,63.1464,31669.0
2024-09-27 15:20:00,63.95,63.99,63.91,63.97,28661.0,63.1464,63.1859,63.1069,63.1662,28661.0
2024-09-27 15:30:00,63.97,64.01,63.96,63.98,46969.0,63.1662,63.2057,63.1563,63.1761,46969.0
2024-09-27 15:40:00,63.98,63.98,63.9,63.94,85940.0,63.1761,63.1761,63.0971,63.1366,85940.0
2024-09-27 15:50:00,63.93,64.25,63.93,64.0,836803.0,63.1267,63.4427,63.1267,63.1958,836803.0
2024-09-30 09:30:00,64.0,64.61,63.94,64.45,77733.0,63.1958,63.7981,63.1366,63.6402,77733.0
2024-09-30 09:40:00,64.48,64.51,64.33,64.44,57729.0,63.6698,63.6994,63.5217,63.6303,57729.0
2024-09-30 09:50:00,64.43,64.72,64.35,64.67,61094.0,63.6204,63.9068,63.5414,63.8574,61094.0
2024-09-30 10:00:00,64.66,64.84,64.59,64.75,90726.0,63.8475,64.0253,63.7784,63.9364,90726.0
2024-09-30 10:10:00,64.73,64.73,64.43,64.48,43583.0,63.9166,63.9166,63.6204,63.6698,43583.0
2024-09-30 10:20:00,64.47,64.8,64.47,64.73,70785.0,63.6599,63.9858,63.6599,63.9166,70785.0
2024-09-30 10:30:00,64.74,64.86,64.7,64.86,52297.0,63.9265,64.045,63.887,64.045,52297.0
2024-09-30 10:40:00,64.87,64.88,64.68,64.82,70296.0,64.0549,64.0648,63.8673,64.0055,70296.0
2024-09-30 10:50:00,64.81,64.82,64.72,64.73,39507.0,63.9956,64.0055,63.9068,63.9166,39507.0
2024-09-30 11:00:00,64.73,64.78,64.62,64.68,63244.0,63.9166,63.966,63.808,63.8673,63244.0
2024-09-30 11:10:00,64.68,64.88,64.67,64.88,58544.0,63.8673,64.0648,63.8574,64.0648,58544.0
2024-09-30 11:20:00,64.88,64.96,64.88,64.89,85523.0,64.0648,64.1437,64.0648,64.0746,85523.0
2024-09-30 11:30:00,64.89,64.91,64.74,64.75,57905.0,64.0746,64.0944,63.9265,63.9364,57905.0
2024-09-30 11:40:00,64.73,65.0,64.69,64.98,81163.0,63.9166,64.1832,63.8771,64.1635,81163.0
2024-09-30 11:50:00,64.98,65.07,64.96,65.02,81689.0,64.1635,64.2524,64.1437,64.203,81689.0
2024-09-30 12:00:00,65.03,65.16,64.95,65.11,56936.0,64.2129,64.3412,64.1339,64.2919,56936.0
2024-09-30 12:10:00,65.11,65.11,64.96,65.01,50188.0,64.2919,64.2919,64.1437,64.1931,50188.0
2024-09-30 12:20:00,65.02,65.02,64.96,65.02,49658.0,64.203,64.203,64.1437,64.203,49658.0
2024-09-30 12:30:00,65.02,65.14,64.98,65.11,38568.0,64.203,64.3215,64.1635,64.2919,38568.0
2024-09-30 12:40:00,65.12,65.17,65.07,65.11,35489.0,64.3017,64.3511,64.2524,64.2919,35489.0
2024-09-30 12:50:00,65.11,65.18,65.08,65.18,37907.0,64.2919,64.361,64.2622,64.361,37907.0
2024-09-30 13:00:00,65.17,65.19,64.98,64.99,45706.0,64.3511,64.3709,64.1635,64.1734,45706.0
2024-09-30 13:10:00,64.98,65.11,64.98,65.09,52378.0,64.1635,64.2919,64.1635,64.2721,52378.0
2024-09-30 13:20:00,65.09,65.15,65.08,65.14,28283.0,64.2721,64.3314,64.2622,64.3215,28283.0
2024-09-30 13:30:00,65.14,65.23,65.12,65.2,59457.0,64.3215,64.4104,64.3017,64.3807,59457.0
2024-09-30 13:40:00,65.2,65.21,65.13,65.16,30387.0,64.3807,64.3906,64.3116,64.3412,30387.0
2024-09-30 13:50:00,65.16,65.2,65.12,65.17,46454.0,64.3412,64.3807,64.3017,64.3511,46454.0
2024-09-30 14:00:00,65.17,65.28,65.16,65.22,53283.0,64.3511,64.4597,64.3412,64.4005,53283.0
2024-09-30 14:10:00,65.22,65.22,64.96,64.97,114233.0,64.4005,64.4005,64.1437,64.1536,114233.0
2024-09-30 14:20:00,64.96,65.0,64.8,64.92,98663.0,64.1437,64.1832,63.9858,64.1042,98663.0
2024-09-30 14:30:00,64.9,65.04,64.85,65.03,50198.0,64.0845,64.2227,64.0351,64.2129,50198.0
2024-09-30 14:40:00,65.03,65.14,65.01,65.09,47515.0,64.2129,64.3215,64.1931,64.2721,47515.0
2024-09-30 14:50:00,65.09,65.15,65.01,65.01,71544.0,64.2721,64.3314,64.1931,64.1931,71544.0
2024-09-30 15:00:00,65.0,65.0,64.86,64.96,68684.0,64.1832,64.1832,64.045,64.1437,68684.0
2024-09-30 15:10:00,64.97,65.09,64.94,65.09,48304.0,64.1536,64.2721,64.124,64.2721,48304.0
2024-09-30 15:20:00,65.1,65.1,64.99,65.03,70652.0,64.282,64.282,64.1734,64.2129,70652.0
2024-09-30 15:30:00,65.03,65.12,64.97,65.11,98786.0,64.2129,64.3017,64.1536,64.2919,98786.0
2024-09-30 15:40:00,65.1,65.23,65.09,65.17,126205.0,64.282,64.4104,64.2721,64.3511,126205.0
2024-09-30 15:50:00,65.18,65.21,64.96,65.12,657490.0,64.361,64.3906,64.1437,64.3017,657490.0
2024-10-01 09:30:00,65.04,65.47,64.94,65.1,77474.0,64.2227,64.6473,64.124,64.282,77474.0
2024-10-01 09:40:00,65.12,65.12,64.75,64.76,19279.0,64.3017,64.3017,63.9364,63.9463,19279.0
2024-10-01 09:50:00,64.76,64.99,64.76,64.97,21565.0,63.9463,64.1734,63.9463,64.1536,21565.0
2024-10-01 10:00:00,64.95,65.14,64.63,64.69,31942.0,64.1339,64.3215,63.8179,63.8771,31942.0
2024-10-01 10:10:00,64.7,64.84,64.69,64.74,61916.0,63.887,64.0253,63.8771,63.9265,61916.0
2024-10-01 10:20:00,64.74,64.82,64.57,64.7,61246.0,63.9265,64.0055,63.7586,63.887,61246.0
2024-10-01 10:30:00,64.68,64.75,64.55,64.7,40197.0,63.8673,63.9364,63.7389,63.887,40197.0
2024-10-01 10:40:00,64.7,64.76,64.66,64.68,38324.0,63.887,63.9463,63.8475,63.8673,38324.0
2024-10-01 10:50:00,64.68,64.69,64.58,64.67,30387.0,63.8673,63.8771,63.7685,63.8574,30387.0
2024-10-01 11:00:00,64.66,64.7,64.51,64.52,35890.0,63.8475,63.887,63.6994,63.7093,35890.0
2024-10-01 11:10:00,64.52,64.83,64.43,64.8,47918.0,63.7093,64.0154,63.6204,63.9858,47918.0
2024-10-01 11:20:00,64.83,65.17,64.81,65.16,50728.0,64.0154,64.3511,63.9956,64.3412,50728.0
2024-10-01 11:30:00,65.16,65.21,65.08,65.16,48316.0,64.3412,64.3906,64.2622,64.3412,48316.0
2024-10-01 11:40:00,65.16,65.31,65.15,65.26,63071.0,64.3412,64.4893,64.3314,64.44,63071.0
2024-10-01 11:50:00,65.28,65.37,65.26,65.28,28570.0,64.4597,64.5486,64.44,64.4597,28570.0
2024-10-01 12:00:00,65.28,65.39,65.26,65.38,26378.0,64.4597,64.5683,64.44,64.5585,26378.0
2024-10-01 12:10:00,65.38,65.46,65.32,65.38,42404.0,64.5585,64.6375,64.4992,64.5585,42404.0
2024-10-01 12:20:00,65.39,65.46,65.2,65.28,89429.0,64.5683,64.6375,64.3807,64.4597,89429.0
2024-10-01 12:30:00,65.28,65.32,65.2,65.26,23543.0,64.4597,64.4992,64.3807,64.44,23543.0
2024-10-01 12:40:00,65.26,65.38,65.23,65.31,38671.0,64.44,64.5585,64.4104,64.4893,38671.0
2024-10-01 12:50:00,65.34,65.47,65.3,65.36,43937.0,64.519,64.6473,64.4795,64.5387,43937.0
2024-10-01 13:00:00,65.34,65.37,65.26,65.31,24663.0,64.519,64.5486,64.44,64.4893,24663.0
2024-10-01 13:10:00,65.32,65.33,65.15,65.32,65029.0,64.4992,64.5091,64.3314,64.4992,65029.0
2024-10-01 13:20:00,65.32,65.43,65.3,65.31,91619.0,64.4992,64.6078,64.4795,64.4893,91619.0
2024-10-01 13:30:00,65.32,65.47,65.31,65.42,94402.0,64.4992,64.6473,64.4893,64.598,94402.0
2024-10-01 13:40:00,65.44,65.53,65.43,65.51,81592.0,64.6177,64.7066,64.6078,64.6868,81592.0
2024-10-01 13:50:00,65.52,65.76,65.51,65.73,82630.0,64.6967,64.9337,64.6868,64.9041,82630.0
2024-10-01 14:00:00,65.73,65.74,65.67,65.72,47956.0,64.9041,64.9139,64.8448,64.8942,47956.0
2024-10-01 14:10:00,65.72,65.81,65.69,65.75,46515.0,64.8942,64.9831,64.8646,64.9238,46515.0
2024-10-01 14:20:00,65.76,65.83,65.68,65.77,96068.0,64.9337,65.0028,64.8547,64.9436,96068.0
2024-10-01 14:30:00,65.77,65.85,65.71,65.73,102663.0,64.9436,65.0226,64.8843,64.9041,102663.0
2024-10-01 14:40:00,65.73,65.77,65.68,65.7,59939.0,64.9041,64.9436,64.8547,64.8744,59939.0
2024-10-01 14:50:00,65.7,65.81,65.7,65.79,69986.0,64.8744,64.9831,64.8744,64.9633,69986.0
2024-10-01 15:00:00,65.79,65.87,65.79,65.83,61250.0,64.9633,65.0423,64.9633,65.0028,61250.0
2024-10-01 15:10:00,65.83,65.93,65.8,65.91,63540.0,65.0028,65.1016,64.9732,65.0818,63540.0
2024-10-01 15:20:00,65.92,66.1,65.9,66.06,102237.0,65.0917,65.2694,65.0719,65.2299,102237.0
2024-10-01 15:30:00,66.05,66.05,65.85,65.93,101326.0,65.22,65.22,65.0226,65.1016,101326.0
2024-10-01 15:40:00,65.93,66.04,65.93,65.99,107039.0,65.1016,65.2102,65.1016,65.1608,107039.0
2024-10-01 15:50:00,66.0,66.05,65.75,65.85,494286.0,65.1707,65.22,64.9238,65.0226,494286.0
2024-10-02 09:30:00,65.47,65.88,65.37,65.48,115518.0,64.6473,65.0522,64.5486,64.6572,115518.0
2024-10-02 09:40:00,65.48,66.14,65.47,66.12,150272.0,64.6572,65.3089,64.6473,65.2892,150272.0
2024-10-02 09:50:00,66.12,66.23,65.83,65.87,158227.0,65.2892,65.3978,65.0028,65.0423,158227.0
2024-10-02 10:00:00,65.81,65.89,65.67,65.8,66916.0,64.9831,65.0621,64.8448,64.9732,66916.0
2024-10-02 10:10:00,65.81,65.86,65.62,65.62,86612.0,64.9831,65.0324,64.7955,64.7955,86612.0
2024-10-02 10:20:00,65.63,65.67,65.44,65.64,33288.0,64.8053,64.8448,64.6177,64.8152,33288.0
2024-10-02 10:30:00,65.64,65.89,65.62,65.88,27847.0,64.8152,65.0621,64.7955,65.0522,27847.0
2024-10-02 10:40:00,65.88,66.0,65.76,65.98,36391.0,65.0522,65.1707,64.9337,65.1509,36391.0
2024-10-02 10:50:00,65.99,66.0,65.78,65.82,40181.0,65.1608,65.1707,64.9534,64.9929,40181.0
2024-10-02 11:00:00,65.83,65.96,65.81,65.95,30861.0,65.0028,65.1312,64.9831,65.1213,30861.0
2024-10-02 11:10:00,65.94,66.02,65.9,65.99,36997.0,65.1114,65.1904,65.0719,65.1608,36997.0
2024-10-02 11:20:00,66.0,66.0,65.8,65.88,32816.0,65.1707,65.1707,64.9732,65.0522,32816.0
2024-10-02 11:30:00,65.89,65.92,65.78,65.83,22792.0,65.0621,65.0917,64.9534,65.0028,22792.0
2024-10-02 11:40:00,65.85,65.85,65.76,65.8,22192.0,65.0226,65.0226,64.9337,64.9732,22192.0
2024-10-02 11:50:00,65.8,65.81,65.7,65.79,22347.0,64.9732,64.9831,64.8744,64.9633,22347.0
2024-10-02 12:00:00,65.79,66.0,65.78,65.88,115110.0,64.9633,65.1707,64.9534,65.0522,115110.0
2024-10-02 12:10:00,65.88,65.9,65.78,65.82,68992.0,65.0522,65.0719,64.9534,64.9929,68992.0
2024-10-02 12:20:00,65.82,65.91,65.73,65.78,58756.0,64.9929,65.0818,64.9041,64.9534,58756.0
2024-10-02 12:30:00,65.78,65.78,65.63,65.67,21395.0,64.9534,64.9534,64.8053,64.8448,21395.0
2024-10-02 12:40:00,65.67,65.67,65.53,65.56,29995.0,64.8448,64.8448,64.7066,64.7362,29995.0
2024-10-02 12:50:00,65.56,65.58,65.49,65.49,24646.0,64.7362,64.756,64.6671,64.6671,24646.0
2024-10-02 13:00:00,65.48,65.51,65.4,65.44,19755.0,64.6572,64.6868,64.5782,64.6177,19755.0
2024-10-02 13:10:00,65.44,65.45,65.37,65.4,21160.0,64.6177,64.6276,64.5486,64.5782,21160.0
2024-10-02 13:20:00,65.39,65.44,65.31,65.32,34425.0,64.5683,64.6177,64.4893,64.4992,34425.0
2024-10-02 13:30:00,65.31,65.31,65.22,65.3,28466.0,64.4893,64.4893,64.4005,64.4795,28466.0
2024-10-02 13:40:00,65.31,65.31,65.21,65.26,29269.0,64.4893,64.4893,64.3906,64.44,29269.0
2024-10-02 13:50:00,65.26,65.31,65.26,65.31,34165.0,64.44,64.4893,64.44,64.4893,34165.0
2024-10-02 14:00:00,65.3,65.31,65.12,65.15,36655.0,64.4795,64.4893,64.3017,64.3314,36655.0
2024-10-02 14:10:00,65.16,65.24,65.13,65.19,31663.0,64.3412,64.4202,64.3116,64.3709,31663.0
2024-10-02 14:20:00,65.2,65.2,65.09,65.13,36015.0,64.3807,64.3807,64.2721,64.3116,36015.0
2024-10-02 14:30:00,65.12,65.17,65.09,65.13,39483.0,64.3017,64.3511,64.2721,64.3116,39483.0
2024-10-02 14:40:00,65.13,65.21,65.05,65.11,38189.0,64.3116,64.3906,64.2326,64.2919,38189.0
2024-10-02 14:50:00,65.1,65.23,65.09,65.14,47227.0,64.282,64.4104,64.2721,64.3215,47227.0
2024-10-02 15:00:00,65.14,65.18,65.01,65.02,86103.0,64.3215,64.361,64.1931,64.203,86103.0
2024-10-02 15:10:00,65.02,65.17,65.0,65.13,47998.0,64.203,64.3511,64.1832,64.3116,47998.0
2024-10-02 15:20:00,65.14,65.14,65.02,65.09,60141.0,64.3215,64.3215,64.203,64.2721,60141.0
2024-10-02 15:30:00,65.09,65.13,65.04,65.12,69448.0,64.2721,64.3116,64.2227,64.3017,69448.0
2024-10-02 15:40:00,65.11,65.12,65.02,65.04,96774.0,64.2919,64.3017,64.203,64.2227,96774.0
2024-10-02 15:50:00,65.04,65.27,65.04,65.2,368600.0,64.2227,64.4499,64.2227,64.3807,368600.0
2024-10-03 09:30:00,65.07,65.19,64.76,65.04,90819.0,64.2524,64.3709,63.9463,64.2227,90819.0
2024-10-03 09:40:00,65.03,65.06,64.8,64.82,20515.0,64.2129,64.2425,63.9858,64.0055,20515.0
2024-10-03 09:50:00,64.81,64.84,64.7,64.84,22491.0,63.9956,64.0253,63.887,64.0253,22491.0
2024-10-03 10:00:00,64.85,65.07,64.81,65.02,28282.0,64.0351,64.2524,63.9956,64.203,28282.0
2024-10-03 10:10:00,65.03,65.03,64.73,64.96,20593.0,64.2129,64.2129,63.9166,64.1437,20593.0
2024-10-03 10:20:00,64.94,64.96,64.8,64.92,16598.0,64.124,64.1437,63.9858,64.1042,16598.0
2024-10-03 10:30:00,64.9,65.0,64.78,64.83,15557.0,64.0845,64.1832,63.966,64.0154,15557.0
2024-10-03 10:40:00,64.82,64.87,64.68,64.81,13640.0,64.0055,64.0549,63.8673,63.9956,13640.0
2024-10-03 10:50:00,64.81,64.83,64.7,64.81,29589.0,63.9956,64.0154,63.887,63.9956,29589.0
2024-10-03 11:00:00,64.8,65.0,64.75,64.97,41131.0,63.9858,64.1832,63.9364,64.1536,41131.0
2024-10-03 11:10:00,64.96,65.11,64.9,65.11,68785.0,64.1437,64.2919,64.0845,64.2919,68785.0
2024-10-03 11:20:00,65.1,65.15,65.02,65.11,22161.0,64.282,64.3314,64.203,64.2919,22161.0
2024-10-03 11:30:00,65.11,65.18,65.11,65.16,17771.0,64.2919,64.361,64.2919,64.3412,17771.0
2024-10-03 11:40:00,65.15,65.26,65.14,65.23,23192.0,64.3314,64.44,64.3215,64.4104,23192.0
2024-10-03 11:50:00,65.23,65.31,65.19,65.2,20691.0,64.4104,64.4893,64.3709,64.3807,20691.0
2024-10-03 12:00:00,65.21,65.3,65.2,65.3,19278.0,64.3906,64.4795,64.3807,64.4795,19278.0
2024-10-03 12:10:00,65.29,65.32,65.24,65.27,34562.0,64.4696,64.4992,64.4202,64.4499,34562.0
2024-10-03 12:20:00,65.26,65.29,65.19,65.2,12436.0,64.44,64.4696,64.3709,64.3807,12436.0
2024-10-03 12:30:00,65.19,65.3,65.17,65.21,15037.0,64.3709,64.4795,64.3511,64.3906,15037.0
2024-10-03 12:40:00,65.22,65.22,65.0,65.03,37884.0,64.4005,64.4005,64.1832,64.2129,37884.0
2024-10-03 12:50:00,65.01,65.1,64.97,65.06,30444.0,64.1931,64.282,64.1536,64.2425,30444.0
2024-10-03 13:00:00,65.07,65.09,65.02,65.08,21775.0,64.2524,64.2721,64.203,64.2622,21775.0
2024-10-03 13:10:00,65.07,65.12,65.05,65.1,19029.0,64.2524,64.3017,64.2326,64.282,19029.0
2024-10-03 13:20:00,65.11,65.27,65.1,65.14,31059.0,64.2919,64.4499,64.282,64.3215,31059.0
2024-10-03 13:30:00,65.14,65.22,65.11,65.12,19940.0,64.3215,64.4005,64.2919,64.3017,19940.0
2024-10-03 13:40:00,65.12,65.19,65.07,65.18,24352.0,64.3017,64.3709,64.2524,64.361,24352.0
2024-10-03 13:50:00,65.17,65.21,65.13,65.18,35190.0,64.3511,64.3906,64.3116,64.361,35190.0
2024-10-03 14:00:00,65.17,65.21,65.08,65.16,50860.0,64.3511,64.3906,64.2622,64.3412,50860.0
2024-10-03 14:10:00,65.16,65.18,65.09,65.17,29298.0,64.3412,64.361,64.2721,64.3511,29298.0
2024-10-03 14:20:00,65.17,65.17,65.06,65.12,22603.0,64.3511,64.3511,64.2425,64.3017,22603.0
2024-10-03 14:30:00,65.13,65.18,65.12,65.16,24982.0,64.3116,64.361,64.3017,64.3412,24982.0
2024-10-03 14:40:00,65.17,65.23,65.15,65.22,31744.0,64.3511,64.4104,64.3314,64.4005,31744.0
2024-10-03 14:50:00,65.2,65.27,65.2,65.23,32820.0,64.3807,64.4499,64.3807,64.4104,32820.0
2024-10-03 15:00:00,65.23,65.24,65.17,65.24,20455.0,64.4104,64.4202,64.3511,64.4202,20455.0
2024-10-03 15:10:00,65.24,65.33,65.22,65.32,41297.0,64.4202,64.5091,64.4005,64.4992,41297.0
2024-10-03 15:20:00,65.31,65.32,65.26,65.28,36814.0,64.4893,64.4992,64.44,64.4597,36814.0
2024-10-03 15:30:00,65.26,65.28,65.14,65.23,62406.0,64.44,64.4597,64.3215,64.4104,62406.0
2024-10-03 15:40:00,65.23,65.25,65.16,65.2,59508.0,64.4104,64.4301,64.3412,64.3807,59508.0
2024-10-03 15:50:00,65.21,65.43,65.17,65.39,292164.0,64.3906,64.6078,64.3511,64.5683,292164.0
2024-10-04 09:30:00,66.16,66.47,65.75,65.9,251672.0,65.3287,65.6348,64.9238,65.0719,251672.0
2024-10-04 09:40:00,65.95,66.03,65.83,65.94,39191.0,65.1213,65.2003,65.0028,65.1114,39191.0
2024-10-04 09:50:00,65.94,65.98,65.71,65.87,53971.0,65.1114,65.1509,64.8843,65.0423,53971.0
2024-10-04 10:00:00,65.87,66.05,65.77,65.92,32310.0,65.0423,65.22,64.9436,65.0917,32310.0
2024-10-04 10:10:00,65.9,66.06,65.77,65.98,33474.0,65.0719,65.2299,64.9436,65.1509,33474.0
2024-10-04 10:20:00,65.95,65.99,65.88,65.97,25157.0,65.1213,65.1608,65.0522,65.1411,25157.0
2024-10-04 10:30:00,65.96,66.03,65.89,65.95,32353.0,65.1312,65.2003,65.0621,65.1213,32353.0
2024-10-04 10:40:00,65.94,66.08,65.94,66.01,32150.0,65.1114,65.2497,65.1114,65.1806,32150.0
2024-10-04 10:50:00,66.0,66.1,65.98,66.0,29920.0,65.1707,65.2694,65.1509,65.1707,29920.0
2024-10-04 11:00:00,66.01,66.06,65.95,66.02,29864.0,65.1806,65.2299,65.1213,65.1904,29864.0
2024-10-04 11:10:00,66.02,66.11,66.02,66.09,18052.0,65.1904,65.2793,65.1904,65.2595,18052.0
2024-10-04 11:20:00,66.08,66.08,65.92,65.96,26764.0,65.2497,65.2497,65.0917,65.1312,26764.0
2024-10-04 11:30:00,65.95,66.02,65.94,66.0,19712.0,65.1213,65.1904,65.1114,65.1707,19712.0
2024-10-04 11:40:00,66.0,66.04,65.93,65.99,22339.0,65.1707,65.2102,65.1016,65.1608,22339.0
2024-10-04 11:50:00,66.0,66.1,65.99,66.09,18031.0,65.1707,65.2694,65.1608,65.2595,18031.0
2024-10-04 12:00:00,66.09,66.1,65.99,66.0,14983.0,65.2595,65.2694,65.1608,65.1707,14983.0
2024-10-04 12:10:00,66.0,66.1,65.99,66.09,17039.0,65.1707,65.2694,65.1608,65.2595,17039.0
2024-10-04 12:20:00,66.09,66.11,66.01,66.05,19294.0,65.2595,65.2793,65.1806,65.22,19294.0
2024-10-04 12:30:00,66.05,66.13,65.94,66.08,26941.0,65.22,65.299,65.1114,65.2497,26941.0
2024-10-04 12:40:00,66.07,66.2,66.07,66.13,42734.0,65.2398,65.3682,65.2398,65.299,42734.0
2024-10-04 12:50:00,66.13,66.14,66.05,66.12,23070.0,65.299,65.3089,65.22,65.2892,23070.0
2024-10-04 13:00:00,66.12,66.15,66.04,66.06,13344.0,65.2892,65.3188,65.2102,65.2299,13344.0
2024-10-04 13:10:00,66.06,66.08,66.03,66.05,14944.0,65.2299,65.2497,65.2003,65.22,14944.0
2024-10-04 13:20:00,66.05,66.07,66.01,66.01,14470.0,65.22,65.2398,65.1806,65.1806,14470.0
2024-10-04 13:30:00,66.01,66.02,65.84,65.92,16613.0,65.1806,65.1904,65.0127,65.0917,16613.0
2024-10-04 13:40:00,65.92,66.05,65.91,66.01,16649.0,65.0917,65.22,65.0818,65.1806,16649.0
2024-10-04 13:50:00,66.0,66.01,65.93,65.93,12678.0,65.1707,65.1806,65.1016,65.1016,12678.0
2024-10-04 14:00:00,65.92,66.02,65.92,66.01,12863.0,65.0917,65.1904,65.0917,65.1806,12863.0
2024-10-04 14:10:00,66.02,66.05,65.97,66.02,20810.0,65.1904,65.22,65.1411,65.1904,20810.0
2024-10-04 14:20:00,66.03,66.06,66.01,66.01,16159.0,65.2003,65.2299,65.1806,65.1806,16159.0
2024-10-04 14:30:00,66.02,66.05,65.98,66.02,12901.0,65.1904,65.22,65.1509,65.1904,12901.0
2024-10-04 14:40:00,66.03,66.11,65.99,66.11,20013.0,65.2003,65.2793,65.1608,65.2793,20013.0
2024-10-04 14:50:00,66.12,66.19,66.11,66.19,26083.0,65.2892,65.3583,65.2793,65.3583,26083.0
2024-10-04 15:00:00,66.18,66.25,66.15,66.24,26314.0,65.3484,65.4175,65.3188,65.4077,26314.0
2024-10-04 15:10:00,66.24,66.32,66.23,66.3,31281.0,65.4077,65.4867,65.3978,65.4669,31281.0
2024-10-04 15:20:00,66.3,66.37,66.29,66.34,33816.0,65.4669,65.536,65.457,65.5064,33816.0
2024-10-04 15:30:00,66.33,66.34,66.24,66.27,37539.0,65.4965,65.5064,65.4077,65.4373,37539.0
2024-10-04 15:40:00,66.27,66.34,66.24,66.3,35707.0,65.4373,65.5064,65.4077,65.4669,35707.0
2024-10-04 15:50:00,66.29,66.37,66.11,66.29,348478.0,65.457,65.536,65.2793,65.457,348478.0
2024-10-07 09:30:00,66.18,66.66,66.08,66.58,125266.0,65.3484,65.8224,65.2497,65.7434,125266.0
2024-10-07 09:40:00,66.58,66.58,66.19,66.26,28724.0,65.7434,65.7434,65.3583,65.4274,28724.0
2024-10-07 09:50:00,66.29,66.35,66.24,66.32,59401.0,65.457,65.5163,65.4077,65.4867,59401.0
2024-10-07 10:00:00,66.33,66.49,66.27,66.45,57799.0,65.4965,65.6545,65.4373,65.615,57799.0
2024-10-07 10:10:00,66.45,66.56,66.32,66.45,65582.0,65.615,65.7236,65.4867,65.615,65582.0
2024-10-07 10:20:00,66.45,66.5,66.35,66.44,41464.0,65.615,65.6644,65.5163,65.6051,41464.0
2024-10-07 10:30:00,66.44,66.49,66.33,66.37,35198.0,65.6051,65.6545,65.4965,65.536,35198.0
2024-10-07 10:40:00,66.36,66.51,66.29,66.42,39792.0,65.5262,65.6743,65.457,65.5854,39792.0
2024-10-07 10:50:00,66.43,66.52,66.35,66.36,42400.0,65.5953,65.6841,65.5163,65.5262,42400.0
2024-10-07 11:00:00,66.35,66.44,66.3,66.41,44801.0,65.5163,65.6051,65.4669,65.5755,44801.0
2024-10-07 11:10:00,66.42,66.6,66.41,66.59,51271.0,65.5854,65.7631,65.5755,65.7533,51271.0
2024-10-07 11:20:00,66.58,66.72,66.56,66.64,47681.0,65.7434,65.8816,65.7236,65.8026,47681.0
2024-10-07 11:30:00,66.65,66.69,66.51,66.58,38604.0,65.8125,65.852,65.6743,65.7434,38604.0
2024-10-07 11:40:00,66.59,66.63,66.39,66.4,35709.0,65.7533,65.7928,65.5558,65.5657,35709.0
2024-10-07 11:50:00,66.41,66.45,66.31,66.37,30019.0,65.5755,65.615,65.4768,65.536,30019.0
2024-10-07 12:00:00,66.36,66.41,66.35,66.4,49776.0,65.5262,65.5755,65.5163,65.5657,49776.0
2024-10-07 12:10:00,66.39,66.57,66.37,66.53,45718.0,65.5558,65.7335,65.536,65.694,45718.0
2024-10-07 12:20:00,66.55,66.64,66.52,66.54,25165.0,65.7138,65.8026,65.6841,65.7039,25165.0
2024-10-07 12:30:00,66.55,66.56,66.45,66.47,31521.0,65.7138,65.7236,65.615,65.6348,31521.0
2024-10-07 12:40:00,66.47,66.58,66.46,66.56,32261.0,65.6348,65.7434,65.6249,65.7236,32261.0
2024-10-07 12:50:00,66.55,66.65,66.54,66.64,33482.0,65.7138,65.8125,65.7039,65.8026,33482.0
2024-10-07 13:00:00,66.65,66.67,66.64,66.67,46969.0,65.8125,65.8323,65.8026,65.8323,46969.0
2024-10-07 13:10:00,66.66,66.77,66.6,66.77,42281.0,65.8224,65.931,65.7631,65.931,42281.0
2024-10-07 13:20:00,66.76,66.81,66.73,66.79,37947.0,65.9211,65.9705,65.8915,65.9508,37947.0
2024-10-07 13:30:00,66.79,66.79,66.72,66.74,34212.0,65.9508,65.9508,65.8816,65.9014,34212.0
2024-10-07 13:40:00,66.74,66.84,66.74,66.76,38081.0,65.9014,66.0001,65.9014,65.9211,38081.0
2024-10-07 13:50:00,66.75,66.78,66.67,66.75,34080.0,65.9113,65.9409,65.8323,65.9113,34080.0
2024-10-07 14:00:00,66.75,66.85,66.73,66.74,68962.0,65.9113,66.01,65.8915,65.9014,68962.0
2024-10-07 14:10:00,66.75,66.75,66.64,66.66,62211.0,65.9113,65.9113,65.8026,65.8224,62211.0
2024-10-07 14:20:00,66.66,66.72,66.63,66.7,49110.0,65.8224,65.8816,65.7928,65.8619,49110.0
2024-10-07 14:30:00,66.7,66.71,66.52,66.63,34266.0,65.8619,65.8718,65.6841,65.7928,34266.0
2024-10-07 14:40:00,66.63,66.68,66.47,66.51,38459.0,65.7928,65.8421,65.6348,65.6743,38459.0
2024-10-07 14:50:00,66.5,66.53,66.44,66.46,31944.0,65.6644,65.694,65.6051,65.6249,31944.0
2024-10-07 15:00:00,66.47,66.63,66.47,66.61,33177.0,65.6348,65.7928,65.6348,65.773,33177.0
2024-10-07 15:10:00,66.62,66.7,66.58,66.64,53747.0,65.7829,65.8619,65.7434,65.8026,53747.0
2024-10-07 15:20:00,66.65,66.76,66.63,66.75,48973.0,65.8125,65.9211,65.7928,65.9113,48973.0
2024-10-07 15:30:00,66.75,66.75,66.43,66.56,75612.0,65.9113,65.9113,65.5953,65.7236,75612.0
2024-10-07 15:40:00,66.57,66.65,66.56,66.65,56766.0,65.7335,65.8125,65.7236,65.8125,56766.0
2024-10-07 15:50:00,66.64,66.83,66.55,66.79,393986.0,65.8026,65.9902,65.7138,65.9508,393986.0
2024-10-08 09:30:00,66.85,67.28,66.72,67.03,100752.0,66.01,66.4346,65.8816,66.1877,100752.0
2024-10-08 09:40:00,67.02,67.29,67.01,67.26,94380.0,66.1779,66.4445,66.168,66.4148,94380.0
2024-10-08 09:50:00,67.27,67.27,67.01,67.09,40600.0,66.4247,66.4247,66.168,66.247,40600.0
2024-10-08 10:00:00,67.08,67.45,67.07,67.18,84932.0,66.2371,66.6025,66.2272,66.3359,84932.0
2024-10-08 10:10:00,67.15,67.15,67.01,67.03,37354.0,66.3062,66.3062,66.168,66.1877,37354.0
2024-10-08 10:20:00,67.01,67.21,67.01,67.11,44298.0,66.168,66.3655,66.168,66.2667,44298.0
2024-10-08 10:30:00,67.1,67.29,67.08,67.28,55881.0,66.2569,66.4445,66.2371,66.4346,55881.0
2024-10-08 10:40:00,67.29,67.4,67.28,67.32,63131.0,66.4445,66.5531,66.4346,66.4741,63131.0
2024-10-08 10:50:00,67.32,67.41,67.29,67.4,47860.0,66.4741,66.563,66.4445,66.5531,47860.0
2024-10-08 11:00:00,67.41,67.51,67.36,67.48,72666.0,66.563,66.6617,66.5136,66.6321,72666.0
2024-10-08 11:10:00,67.48,67.54,67.41,67.53,39941.0,66.6321,66.6913,66.563,66.6815,39941.0
2024-10-08 11:20:00,67.53,67.6,67.38,67.41,39341.0,66.6815,66.7506,66.5333,66.563,39341.0
2024-10-08 11:30:00,67.42,67.54,67.39,67.49,26202.0,66.5728,66.6913,66.5432,66.642,26202.0
2024-10-08 11:40:00,67.49,67.57,67.41,67.45,23969.0,66.642,66.7209,66.563,66.6025,23969.0
2024-10-08 11:50:00,67.46,67.46,67.29,67.34,26206.0,66.6123,66.6123,66.4445,66.4938,26206.0
2024-10-08 12:00:00,67.35,67.37,67.29,67.33,20401.0,66.5037,66.5235,66.4445,66.484,20401.0
2024-10-08 12:10:00,67.34,67.47,67.3,67.46,25253.0,66.4938,66.6222,66.4543,66.6123,25253.0
2024-10-08 12:20:00,67.47,67.53,67.39,67.52,24288.0,66.6222,66.6815,66.5432,66.6716,24288.0
2024-10-08 12:30:00,67.53,67.64,67.5,67.64,28283.0,66.6815,66.7901,66.6518,66.7901,28283.0
2024-10-08 12:40:00,67.65,67.66,67.52,67.55,47428.0,66.7999,66.8098,66.6716,66.7012,47428.0
2024-10-08 12:50:00,67.55,67.58,67.47,67.51,51864.0,66.7012,66.7308,66.6222,66.6617,51864.0
2024-10-08 13:00:00,67.5,67.5,67.36,67.38,106615.0,66.6518,66.6518,66.5136,66.5333,106615.0
2024-10-08 13:10:00,67.37,67.5,67.37,67.43,32519.0,66.5235,66.6518,66.5235,66.5827,32519.0
2024-10-08 13:20:00,67.43,67.45,67.35,67.42,163268.0,66.5827,66.6025,66.5037,66.5728,163268.0
2024-10-08 13:30:00,67.42,67.47,67.27,67.27,31709.0,66.5728,66.6222,66.4247,66.4247,31709.0
2024-10-08 13:40:00,67.28,67.34,67.27,67.3,15865.0,66.4346,66.4938,66.4247,66.4543,15865.0
2024-10-08 13:50:00,67.3,67.48,67.29,67.4,27336.0,66.4543,66.6321,66.4445,66.5531,27336.0
2024-10-08 14:00:00,67.41,67.42,67.33,67.37,19346.0,66.563,66.5728,66.484,66.5235,19346.0
2024-10-08 14:10:00,67.37,67.49,67.36,67.49,29049.0,66.5235,66.642,66.5136,66.642,29049.0
2024-10-08 14:20:00,67.48,67.48,67.39,67.4,33677.0,66.6321,66.6321,66.5432,66.5531,33677.0
2024-10-08 14:30:00,67.4,67.45,67.38,67.44,26819.0,66.5531,66.6025,66.5333,66.5926,26819.0
2024-10-08 14:40:00,67.44,67.46,67.36,67.38,14631.0,66.5926,66.6123,66.5136,66.5333,14631.0
2024-10-08 14:50:00,67.39,67.45,67.36,67.44,26263.0,66.5432,66.6025,66.5136,66.5926,26263.0
2024-10-08 15:00:00,67.44,67.44,67.24,67.26,26684.0,66.5926,66.5926,66.3951,66.4148,26684.0
2024-10-08 15:10:00,67.27,67.27,67.16,67.19,41950.0,66.4247,66.4247,66.3161,66.3457,41950.0
2024-10-08 15:20:00,67.19,67.28,67.18,67.28,38324.0,66.3457,66.4346,66.3359,66.4346,38324.0
2024-10-08 15:30:00,67.26,67.27,67.22,67.26,64118.0,66.4148,66.4247,66.3753,66.4148,64118.0
2024-10-08 15:40:00,67.26,67.3,67.23,67.23,76046.0,66.4148,66.4543,66.3852,66.3852,76046.0
2024-10-08 15:50:00,67.24,67.31,67.13,67.15,386087.0,66.3951,66.4642,66.2865,66.3062,386087.0
2024-10-09 09:30:00,67.05,67.2,66.83,67.17,73613.0,66.2075,66.3556,65.9902,66.326,73613.0
2024-10-09 09:40:00,67.17,67.28,67.01,67.24,33359.0,66.326,66.4346,66.168,66.3951,33359.0
2024-10-09 09:50:00,67.22,67.26,67.09,67.14,21482.0,66.3753,66.4148,66.247,66.2964,21482.0
2024-10-09 10:00:00,67.15,67.15,66.9,66.93,60581.0,66.3062,66.3062,66.0594,66.089,60581.0
2024-10-09 10:10:00,66.94,67.12,66.92,67.11,57523.0,66.0989,66.2766,66.0791,66.2667,57523.0
2024-10-09 10:20:00,67.1,67.11,66.87,66.89,43883.0,66.2569,66.2667,66.0297,66.0495,43883.0
2024-10-09 10:30:00,66.89,66.94,66.76,66.77,30723.0,66.0495,66.0989,65.9211,65.931,30723.0
2024-10-09 10:40:00,66.79,66.85,66.74,66.85,33954.0,65.9508,66.01,65.9014,66.01,33954.0
2024-10-09 10:50:00,66.84,66.96,66.82,66.95,32549.0,66.0001,66.1186,65.9804,66.1087,32549.0
2024-10-09 11:00:00,66.96,66.99,66.87,66.9,42543.0,66.1186,66.1482,66.0297,66.0594,42543.0
2024-10-09 11:10:00,66.9,66.96,66.86,66.94,29456.0,66.0594,66.1186,66.0199,66.0989,29456.0
2024-10-09 11:20:00,66.95,67.03,66.92,66.96,24935.0,66.1087,66.1877,66.0791,66.1186,24935.0
2024-10-09 11:30:00,66.98,67.02,66.97,67.0,34716.0,66.1384,66.1779,66.1285,66.1581,34716.0
2024-10-09 11:40:00,66.96,67.02,66.9,67.02,27363.0,66.1186,66.1779,66.0594,66.1779,27363.0
2024-10-09 11:50:00,67.02,67.04,66.97,67.03,25600.0,66.1779,66.1976,66.1285,66.1877,25600.0
2024-10-09 12:00:00,67.04,67.2,66.97,67.09,32537.0,66.1976,66.3556,66.1285,66.247,32537.0
2024-10-09 12:10:00,67.1,67.11,66.98,66.98,40608.0,66.2569,66.2667,66.1384,66.1384,40608.0
2024-10-09 12:20:00,66.98,67.06,66.98,67.03,27796.0,66.1384,66.2174,66.1384,66.1877,27796.0
2024-10-09 12:30:00,67.02,67.02,66.95,66.95,20269.0,66.1779,66.1779,66.1087,66.1087,20269.0
2024-10-09 12:40:00,66.96,67.02,66.87,66.89,57978.0,66.1186,66.1779,66.0297,66.0495,57978.0
2024-10-09 12:50:00,66.89,66.9,66.82,66.85,26812.0,66.0495,66.0594,65.9804,66.01,26812.0
2024-10-09 13:00:00,66.85,66.85,66.77,66.79,38504.0,66.01,66.01,65.931,65.9508,38504.0
2024-10-09 13:10:00,66.77,66.8,66.67,66.72,52645.0,65.931,65.9606,65.8323,65.8816,52645.0
2024-10-09 13:20:00,66.72,66.77,66.71,66.75,39573.0,65.8816,65.931,65.8718,65.9113,39573.0
2024-10-09 13:30:00,66.74,66.79,66.74,66.78,33248.0,65.9014,65.9508,65.9014,65.9409,33248.0
2024-10-09 13:40:00,66.78,66.91,66.78,66.84,39737.0,65.9409,66.0692,65.9409,66.0001,39737.0
2024-10-09 13:50:00,66.84,66.89,66.8,66.84,39938.0,66.0001,66.0495,65.9606,66.0001,39938.0
2024-10-09 14:00:00,66.85,66.86,66.78,66.84,29270.0,66.01,66.0199,65.9409,66.0001,29270.0
2024-10-09 14:10:00,66.84,66.86,66.76,66.78,28207.0,66.0001,66.0199,65.9211,65.9409,28207.0
2024-10-09 14:20:00,66.78,66.78,66.74,66.77,29314.0,65.9409,65.9409,65.9014,65.931,29314.0
2024-10-09 14:30:00,66.76,66.82,66.74,66.77,25570.0,65.9211,65.9804,65.9014,65.931,25570.0
2024-10-09 14:40:00,66.78,66.8,66.74,66.8,22280.0,65.9409,65.9606,65.9014,65.9606,22280.0
2024-10-09 14:50:00,66.79,66.89,66.79,66.88,27098.0,65.9508,66.0495,65.9508,66.0396,27098.0
2024-10-09 15:00:00,66.87,66.89,66.83,66.85,31003.0,66.0297,66.0495,65.9902,66.01,31003.0
2024-10-09 15:10:00,66.85,66.87,66.81,66.85,26552.0,66.01,66.0297,65.9705,66.01,26552.0
2024-10-09 15:20:00,66.86,66.91,66.82,66.9,38587.0,66.0199,66.0692,65.9804,66.0594,38587.0
2024-10-09 15:30:00,66.9,66.93,66.8,66.81,44720.0,66.0594,66.089,65.9606,65.9705,44720.0
2024-10-09 15:40:00,66.8,66.87,66.75,66.84,74836.0,65.9606,66.0297,65.9113,66.0001,74836.0
2024-10-09 15:50:00,66.85,67.04,66.85,66.94,289057.0,66.01,66.1976,66.01,66.0989,289057.0
2024-10-10 09:30:00,66.97,67.72,66.96,67.26,136574.0,66.1285,66.8691,66.1186,66.4148,136574.0
2024-10-10 09:40:00,67.28,67.59,66.98,67.02,111750.0,66.4346,66.7407,66.1384,66.1779,111750.0
2024-10-10 09:50:00,67.07,67.16,66.79,66.94,63314.0,66.2272,66.3161,65.9508,66.0989,63314.0
2024-10-10 10:00:00,66.92,66.99,66.7,66.74,48341.0,66.0791,66.1482,65.8619,65.9014,48341.0
2024-10-10 10:10:00,66.75,66.79,66.57,66.62,62383.0,65.9113,65.9508,65.7335,65.7829,62383.0
2024-10-10 10:20:00,66.59,66.76,66.36,66.4,78526.0,65.7533,65.9211,65.5262,65.5657,78526.0
2024-10-10 10:30:00,66.41,66.52,66.36,66.4,126632.0,65.5755,65.6841,65.5262,65.5657,126632.0
2024-10-10 10:40:00,66.41,66.41,66.12,66.34,146527.0,65.5755,65.5755,65.2892,65.5064,146527.0
2024-10-10 10:50:00,66.33,66.34,66.12,66.13,73006.0,65.4965,65.5064,65.2892,65.299,73006.0
2024-10-10 11:00:00,66.15,66.2,66.06,66.13,133245.0,65.3188,65.3682,65.2299,65.299,133245.0
2024-10-10 11:10:00,66.13,66.27,66.11,66.11,58183.0,65.299,65.4373,65.2793,65.2793,58183.0
2024-10-10 11:20:00,66.12,66.12,66.0,66.03,61929.0,65.2892,65.2892,65.1707,65.2003,61929.0
2024-10-10 11:30:00,66.03,66.06,65.94,65.98,68043.0,65.2003,65.2299,65.1114,65.1509,68043.0
2024-10-10 11:40:00,65.97,66.09,65.92,66.03,52709.0,65.1411,65.2595,65.0917,65.2003,52709.0
2024-10-10 11:50:00,66.04,66.18,66.04,66.16,26394.0,65.2102,65.3484,65.2102,65.3287,26394.0
2024-10-10 12:00:00,66.15,66.16,66.08,66.15,25448.0,65.3188,65.3287,65.2497,65.3188,25448.0
2024-10-10 12:10:00,66.13,66.23,66.13,66.21,25262.0,65.299,65.3978,65.299,65.378,25262.0
2024-10-10 12:20:00,66.21,66.27,66.17,66.26,31237.0,65.378,65.4373,65.3385,65.4274,31237.0
2024-10-10 12:30:00,66.25,66.3,66.18,66.27,47260.0,65.4175,65.4669,65.3484,65.4373,47260.0
2024-10-10 12:40:00,66.26,66.26,66.0,66.07,58374.0,65.4274,65.4274,65.1707,65.2398,58374.0
2024-10-10 12:50:00,66.08,66.18,66.03,66.04,26426.0,65.2497,65.3484,65.2003,65.2102,26426.0
2024-10-10 13:00:00,66.04,66.15,66.04,66.08,21792.0,65.2102,65.3188,65.2102,65.2497,21792.0
2024-10-10 13:10:00,66.08,66.14,66.05,66.14,17535.0,65.2497,65.3089,65.22,65.3089,17535.0
2024-10-10 13:20:00,66.14,66.2,66.13,66.17,29689.0,65.3089,65.3682,65.299,65.3385,29689.0
2024-10-10 13:30:00,66.17,66.22,66.15,66.17,12265.0,65.3385,65.3879,65.3188,65.3385,12265.0
2024-10-10 13:40:00,66.16,66.19,66.08,66.08,20734.0,65.3287,65.3583,65.2497,65.2497,20734.0
2024-10-10 13:50:00,66.08,66.1,66.0,66.08,62425.0,65.2497,65.2694,65.1707,65.2497,62425.0
2024-10-10 14:00:00,66.07,66.08,65.91,65.92,21594.0,65.2398,65.2497,65.0818,65.0917,21594.0
2024-10-10 14:10:00,65.92,65.98,65.89,65.9,32720.0,65.0917,65.1509,65.0621,65.0719,32720.0
2024-10-10 14:20:00,65.9,65.93,65.86,65.87,28138.0,65.0719,65.1016,65.0324,65.0423,28138.0
2024-10-10 14:30:00,65.87,65.93,65.86,65.91,28180.0,65.0423,65.1016,65.0324,65.0818,28180.0
2024-10-10 14:40:00,65.91,65.98,65.85,65.96,28529.0,65.0818,65.1509,65.0226,65.1312,28529.0
2024-10-10 14:50:00,65.95,65.95,65.92,65.94,24881.0,65.1213,65.1213,65.0917,65.1114,24881.0
2024-10-10 15:00:00,65.93,65.96,65.82,65.95,75943.0,65.1016,65.1312,64.9929,65.1213,75943.0
2024-10-10 15:10:00,65.95,66.01,65.94,65.97,29396.0,65.1213,65.1806,65.1114,65.1411,29396.0
2024-10-10 15:20:00,65.96,66.01,65.88,65.89,34497.0,65.1312,65.1806,65.0522,65.0621,34497.0
2024-10-10 15:30:00,65.88,65.91,65.79,65.9,72381.0,65.0522,65.0818,64.9633,65.0719,72381.0
2024-10-10 15:40:00,65.9,65.95,65.83,65.91,77422.0,65.0719,65.1213,65.0028,65.0818,77422.0
2024-10-10 15:50:00,65.9,66.15,65.88,66.04,253415.0,65.0719,65.3188,65.0522,65.2102,253415.0
2024-10-11 09:30:00,66.43,66.6,66.27,66.41,85576.0,65.5953,65.7631,65.4373,65.5755,85576.0
2024-10-11 09:40:00,66.42,66.58,66.42,66.47,19899.0,65.5854,65.7434,65.5854,65.6348,19899.0
2024-10-11 09:50:00,66.48,66.59,66.45,66.56,22113.0,65.6446,65.7533,65.615,65.7236,22113.0
2024-10-11 10:00:00,66.54,66.79,66.54,66.78,27653.0,65.7039,65.9508,65.7039,65.9409,27653.0
2024-10-11 10:10:00,66.78,66.94,66.75,66.84,36620.0,65.9409,66.0989,65.9113,66.0001,36620.0
2024-10-11 10:20:00,66.83,66.96,66.83,66.9,28254.0,65.9902,66.1186,65.9902,66.0594,28254.0
2024-10-11 10:30:00,66.9,66.95,66.79,66.81,37651.0,66.0594,66.1087,65.9508,65.9705,37651.0
2024-10-11 10:40:00,66.83,66.85,66.72,66.75,24823.0,65.9902,66.01,65.8816,65.9113,24823.0
2024-10-11 10:50:00,66.75,66.79,66.69,66.7,20657.0,65.9113,65.9508,65.852,65.8619,20657.0
2024-10-11 11:00:00,66.69,66.73,66.64,66.7,29786.0,65.852,65.8915,65.8026,65.8619,29786.0
2024-10-11 11:10:00,66.7,66.82,66.7,66.77,30431.0,65.8619,65.9804,65.8619,65.931,30431.0
2024-10-11 11:20:00,66.76,66.76,66.7,66.75,16504.0,65.9211,65.9211,65.8619,65.9113,16504.0
2024-10-11 11:30:00,66.74,66.85,66.74,66.85,17118.0,65.9014,66.01,65.9014,66.01,17118.0
2024-10-11 11:40:00,66.85,66.88,66.73,66.74,23204.0,66.01,66.0396,65.8915,65.9014,23204.0
2024-10-11 11:50:00,66.73,66.75,66.7,66.73,15293.0,65.8915,65.9113,65.8619,65.8915,15293.0
2024-10-11 12:00:00,66.73,66.74,66.49,66.51,30742.0,65.8915,65.9014,65.6545,65.6743,30742.0
2024-10-11 12:10:00,66.51,66.55,66.42,66.45,19705.0,65.6743,65.7138,65.5854,65.615,19705.0
2024-10-11 12:20:00,66.44,66.44,66.28,66.33,16619.0,65.6051,65.6051,65.4472,65.4965,16619.0
2024-10-11 12:30:00,66.33,66.4,66.3,66.32,12582.0,65.4965,65.5657,65.4669,65.4867,12582.0
2024-10-11 12:40:00,66.32,66.38,66.28,66.3,26589.0,65.4867,65.5459,65.4472,65.4669,26589.0
2024-10-11 12:50:00,66.3,66.5,66.29,66.48,35594.0,65.4669,65.6644,65.457,65.6446,35594.0
2024-10-11 13:00:00,66.5,66.52,66.43,66.47,15579.0,65.6644,65.6841,65.5953,65.6348,15579.0
2024-10-11 13:10:00,66.49,66.55,66.48,66.54,35225.0,65.6545,65.7138,65.6446,65.7039,35225.0
2024-10-11 13:20:00,66.55,66.61,66.53,66.59,17050.0,65.7138,65.773,65.694,65.7533,17050.0
2024-10-11 13:30:00,66.58,66.59,66.5,66.54,11513.0,65.7434,65.7533,65.6644,65.7039,11513.0
2024-10-11 13:40:00,66.54,66.58,66.54,66.56,11264.0,65.7039,65.7434,65.7039,65.7236,11264.0
2024-10-11 13:50:00,66.56,66.58,66.5,66.53,15575.0,65.7236,65.7434,65.6644,65.694,15575.0
2024-10-11 14:00:00,66.54,66.57,66.43,66.5,26055.0,65.7039,65.7335,65.5953,65.6644,26055.0
2024-10-11 14:10:00,66.51,66.57,66.5,66.56,15238.0,65.6743,65.7335,65.6644,65.7236,15238.0
2024-10-11 14:20:00,66.56,66.57,66.5,66.5,10115.0,65.7236,65.7335,65.6644,65.6644,10115.0
2024-10-11 14:30:00,66.5,66.53,66.45,66.51,29263.0,65.6644,65.694,65.615,65.6743,29263.0
2024-10-11 14:40:00,66.5,66.5,66.37,66.38,29738.0,65.6644,65.6644,65.536,65.5459,29738.0
2024-10-11 14:50:00,66.39,66.41,66.34,66.36,21008.0,65.5558,65.5755,65.5064,65.5262,21008.0
2024-10-11 15:00:00,66.36,66.44,66.35,66.4,23689.0,65.5262,65.6051,65.5163,65.5657,23689.0
2024-10-11 15:10:00,66.4,66.42,66.29,66.3,41756.0,65.5657,65.5854,65.457,65.4669,41756.0
2024-10-11 15:20:00,66.3,66.41,66.23,66.23,60518.0,65.4669,65.5755,65.3978,65.3978,60518.0
2024-10-11 15:30:00,66.23,66.4,66.22,66.38,71776.0,65.3978,65.5657,65.3879,65.5459,71776.0
2024-10-11 15:40:00,66.38,66.41,66.32,66.33,54124.0,65.5459,65.5755,65.4867,65.4965,54124.0
2024-10-11 15:50:00,66.33,66.51,66.28,66.31,285777.0,65.4965,65.6743,65.4472,65.4768,285777.0
2024-10-14 09:30:00,66.24,66.46,66.12,66.18,50338.0,65.4077,65.6249,65.2892,65.3484,50338.0
2024-10-14 09:40:00,66.18,66.44,66.16,66.44,29522.0,65.3484,65.6051,65.3287,65.6051,29522.0
2024-10-14 09:50:00,66.44,66.48,66.27,66.46,38112.0,65.6051,65.6446,65.4373,65.6249,38112.0
2024-10-14 10:00:00,66.48,66.64,66.46,66.55,68364.0,65.6446,65.8026,65.6249,65.7138,68364.0
2024-10-14 10:10:00,66.55,66.62,66.44,66.54,191966.0,65.7138,65.7829,65.6051,65.7039,191966.0
2024-10-14 10:20:00,66.53,66.69,66.52,66.69,49043.0,65.694,65.852,65.6841,65.852,49043.0
2024-10-14 10:30:00,66.68,66.75,66.54,66.54,26187.0,65.8421,65.9113,65.7039,65.7039,26187.0
2024-10-14 10:40:00,66.53,66.62,66.5,66.53,20583.0,65.694,65.7829,65.6644,65.694,20583.0
2024-10-14 10:50:00,66.53,66.58,66.38,66.44,26665.0,65.694,65.7434,65.5459,65.6051,26665.0
2024-10-14 11:00:00,66.45,66.64,66.41,66.64,29148.0,65.615,65.8026,65.5755,65.8026,29148.0
2024-10-14 11:10:00,66.64,66.77,66.61,66.72,50812.0,65.8026,65.931,65.773,65.8816,50812.0
2024-10-14 11:20:00,66.73,66.73,66.64,66.67,23588.0,65.8915,65.8915,65.8026,65.8323,23588.0
2024-10-14 11:30:00,66.67,66.68,66.62,66.65,18062.0,65.8323,65.8421,65.7829,65.8125,18062.0
2024-10-14 11:40:00,66.67,66.7,66.49,66.52,46887.0,65.8323,65.8619,65.6545,65.6841,46887.0
2024-10-14 11:50:00,66.52,66.85,66.5,66.77,546975.0,65.6841,66.01,65.6644,65.931,546975.0
2024-10-14 12:00:00,66.85,67.03,66.83,66.99,20585.0,66.01,66.1877,65.9902,66.1482,20585.0
2024-10-14 12:10:00,67.01,67.01,66.93,67.0,11019.0,66.168,66.168,66.089,66.1581,11019.0
2024-10-14 12:20:00,66.98,67.06,66.96,67.01,17072.0,66.1384,66.2174,66.1186,66.168,17072.0
2024-10-14 12:30:00,67.0,67.05,66.91,67.0,16653.0,66.1581,66.2075,66.0692,66.1581,16653.0
2024-10-14 12:40:00,67.02,67.04,66.91,66.92,33592.0,66.1779,66.1976,66.0692,66.0791,33592.0
2024-10-14 12:50:00,66.93,66.98,66.9,66.98,13129.0,66.089,66.1384,66.0594,66.1384,13129.0
2024-10-14 13:00:00,66.97,67.0,66.93,66.94,18099.0,66.1285,66.1581,66.089,66.0989,18099.0
2024-10-14 13:10:00,66.94,66.94,66.81,66.84,16625.0,66.0989,66.0989,65.9705,66.0001,16625.0
2024-10-14 13:20:00,66.84,66.85,66.77,66.78,8645.0,66.0001,66.01,65.931,65.9409,8645.0
2024-10-14 13:30:00,66.78,66.89,66.76,66.89,14230.0,65.9409,66.0495,65.9211,66.0495,14230.0
2024-10-14 13:40:00,66.88,66.89,66.83,66.86,16689.0,66.0396,66.0495,65.9902,66.0199,16689.0
2024-10-14 13:50:00,66.86,66.88,66.77,66.8,18302.0,66.0199,66.0396,65.931,65.9606,18302.0
2024-10-14 14:00:00,66.8,66.84,66.77,66.81,21233.0,65.9606,66.0001,65.931,65.9705,21233.0
2024-10-14 14:10:00,66.81,66.9,66.79,66.9,20388.0,65.9705,66.0594,65.9508,66.0594,20388.0
2024-10-14 14:20:00,66.89,66.9,66.85,66.88,24456.0,66.0495,66.0594,66.01,66.0396,24456.0
2024-10-14 14:30:00,66.88,66.96,66.88,66.92,33041.0,66.0396,66.1186,66.0396,66.0791,33041.0
2024-10-14 14:40:00,66.91,67.0,66.91,66.95,26413.0,66.0692,66.1581,66.0692,66.1087,26413.0
2024-10-14 14:50:00,66.96,66.97,66.89,66.93,30677.0,66.1186,66.1285,66.0495,66.089,30677.0
2024-10-14 15:00:00,66.92,66.97,66.89,66.92,28309.0,66.0791,66.1285,66.0495,66.0791,28309.0
2024-10-14 15:10:00,66.94,66.96,66.9,66.93,26603.0,66.0989,66.1186,66.0594,66.089,26603.0
2024-10-14 15:20:00,66.94,66.94,66.85,66.88,37484.0,66.0989,66.0989,66.01,66.0396,37484.0
2024-10-14 15:30:00,66.87,66.92,66.82,66.86,63369.0,66.0297,66.0791,65.9804,66.0199,63369.0
2024-10-14 15:40:00,66.86,67.05,66.85,67.02,68844.0,66.0199,66.2075,66.01,66.1779,68844.0
2024-10-14 15:50:00,67.01,67.01,66.86,66.9,316595.0,66.168,66.168,66.0199,66.0594,316595.0
2024-10-15 09:30:00,66.93,67.34,66.89,67.1,91806.0,66.089,66.4938,66.0495,66.2569,91806.0
2024-10-15 09:40:00,67.11,67.6,66.97,67.6,59220.0,66.2667,66.7506,66.1285,66.7506,59220.0
2024-10-15 09:50:00,67.59,67.69,67.46,67.68,86484.0,66.7407,66.8394,66.6123,66.8296,86484.0
2024-10-15 10:00:00,67.7,67.8,67.55,67.65,177318.0,66.8493,66.9481,66.7012,66.7999,177318.0
2024-10-15 10:10:00,67.62,67.64,67.49,67.61,42283.0,66.7703,66.7901,66.642,66.7604,42283.0
2024-10-15 10:20:00,67.61,67.73,67.6,67.69,26037.0,66.7604,66.8789,66.7506,66.8394,26037.0
2024-10-15 10:30:00,67.69,67.77,67.47,67.52,70088.0,66.8394,66.9184,66.6222,66.6716,70088.0
2024-10-15 10:40:00,67.54,67.54,67.3,67.43,37696.0,66.6913,66.6913,66.4543,66.5827,37696.0
2024-10-15 10:50:00,67.43,67.45,67.3,67.31,24238.0,66.5827,66.6025,66.4543,66.4642,24238.0
2024-10-15 11:00:00,67.31,67.47,67.31,67.43,41290.0,66.4642,66.6222,66.4642,66.5827,41290.0
2024-10-15 11:10:00,67.43,67.5,67.33,67.38,42626.0,66.5827,66.6518,66.484,66.5333,42626.0
2024-10-15 11:20:00,67.39,67.39,67.25,67.25,33850.0,66.5432,66.5432,66.405,66.405,33850.0
2024-10-15 11:30:00,67.26,67.4,67.25,67.35,41294.0,66.4148,66.5531,66.405,66.5037,41294.0
2024-10-15 11:40:00,67.38,67.41,67.29,67.33,56495.0,66.5333,66.563,66.4445,66.484,56495.0
2024-10-15 11:50:00,67.33,67.38,67.25,67.25,40609.0,66.484,66.5333,66.405,66.405,40609.0
2024-10-15 12:00:00,67.26,67.34,67.23,67.34,19356.0,66.4148,66.4938,66.3852,66.4938,19356.0
2024-10-15 12:10:00,67.34,67.38,67.32,67.38,18506.0,66.4938,66.5333,66.4741,66.5333,18506.0
2024-10-15 12:20:00,67.38,67.42,67.35,67.37,21310.0,66.5333,66.5728,66.5037,66.5235,21310.0
2024-10-15 12:30:00,67.37,67.61,67.37,67.56,52625.0,66.5235,66.7604,66.5235,66.7111,52625.0
2024-10-15 12:40:00,67.57,67.57,67.42,67.45,29552.0,66.7209,66.7209,66.5728,66.6025,29552.0
2024-10-15 12:50:00,67.44,67.49,67.4,67.46,16378.0,66.5926,66.642,66.5531,66.6123,16378.0
2024-10-15 13:00:00,67.45,67.48,67.31,67.31,24558.0,66.6025,66.6321,66.4642,66.4642,24558.0
2024-10-15 13:10:00,67.3,67.3,67.21,67.28,22701.0,66.4543,66.4543,66.3655,66.4346,22701.0
2024-10-15 13:20:00,67.28,67.38,67.27,67.37,25719.0,66.4346,66.5333,66.4247,66.5235,25719.0
2024-10-15 13:30:00,67.38,67.38,67.22,67.28,28997.0,66.5333,66.5333,66.3753,66.4346,28997.0
2024-10-15 13:40:00,67.28,67.35,67.26,67.34,22970.0,66.4346,66.5037,66.4148,66.4938,22970.0
2024-10-15 13:50:00,67.34,67.37,67.22,67.23,20642.0,66.4938,66.5235,66.3753,66.3852,20642.0
2024-10-15 14:00:00,67.23,67.25,67.17,67.18,16918.0,66.3852,66.405,66.326,66.3359,16918.0
2024-10-15 14:10:00,67.18,67.19,67.08,67.1,28068.0,66.3359,66.3457,66.2371,66.2569,28068.0
2024-10-15 14:20:00,67.09,67.18,67.03,67.18,30041.0,66.247,66.3359,66.1877,66.3359,30041.0
2024-10-15 14:30:00,67.18,67.22,67.14,67.22,18526.0,66.3359,66.3753,66.2964,66.3753,18526.0
2024-10-15 14:40:00,67.22,67.24,67.19,67.23,18706.0,66.3753,66.3951,66.3457,66.3852,18706.0
2024-10-15 14:50:00,67.23,67.29,67.21,67.25,33790.0,66.3852,66.4445,66.3655,66.405,33790.0
2024-10-15 15:00:00,67.25,67.25,67.16,67.18,37824.0,66.405,66.405,66.3161,66.3359,37824.0
2024-10-15 15:10:00,67.18,67.23,67.13,67.17,24883.0,66.3359,66.3852,66.2865,66.326,24883.0
2024-10-15 15:20:00,67.17,67.21,67.09,67.09,45882.0,66.326,66.3655,66.247,66.247,45882.0
2024-10-15 15:30:00,67.09,67.14,67.06,67.12,50191.0,66.247,66.2964,66.2174,66.2766,50191.0
2024-10-15 15:40:00,67.12,67.14,66.98,67.06,60116.0,66.2766,66.2964,66.1384,66.2174,60116.0
2024-10-15 15:50:00,67.06,67.2,66.95,66.99,286015.0,66.2174,66.3556,66.1087,66.1482,286015.0
2024-10-16 09:30:00,66.83,67.17,66.63,66.9,89173.0,65.9902,66.326,65.7928,66.0594,89173.0
2024-10-16 09:40:00,66.87,67.04,66.8,66.8,34734.0,66.0297,66.1976,65.9606,65.9606,34734.0
2024-10-16 09:50:00,66.83,66.89,66.72,66.83,64196.0,65.9902,66.0495,65.8816,65.9902,64196.0
2024-10-16 10:00:00,66.87,67.12,66.87,67.0,93159.0,66.0297,66.2766,66.0297,66.1581,93159.0
2024-10-16 10:10:00,67.0,67.02,66.8,66.81,30642.0,66.1581,66.1779,65.9606,65.9705,30642.0
2024-10-16 10:20:00,66.8,66.86,66.69,66.69,21200.0,65.9606,66.0199,65.852,65.852,21200.0
2024-10-16 10:30:00,66.66,66.9,66.62,66.73,27489.0,65.8224,66.0594,65.7829,65.8915,27489.0
2024-10-16 10:40:00,66.76,66.83,66.67,66.71,18575.0,65.9211,65.9902,65.8323,65.8718,18575.0
2024-10-16 10:50:00,66.7,66.83,66.66,66.78,29550.0,65.8619,65.9902,65.8224,65.9409,29550.0
2024-10-16 11:00:00,66.78,66.8,66.68,66.73,28554.0,65.9409,65.9606,65.8421,65.8915,28554.0
2024-10-16 11:10:00,66.72,66.77,66.68,66.74,25471.0,65.8816,65.931,65.8421,65.9014,25471.0
2024-10-16 11:20:00,66.73,66.74,66.65,66.69,24223.0,65.8915,65.9014,65.8125,65.852,24223.0
2024-10-16 11:30:00,66.69,66.89,66.69,66.87,26866.0,65.852,66.0495,65.852,66.0297,26866.0
2024-10-16 11:40:00,66.89,66.89,66.79,66.85,19986.0,66.0495,66.0495,65.9508,66.01,19986.0
2024-10-16 11:50:00,66.84,66.89,66.8,66.88,20259.0,66.0001,66.0495,65.9606,66.0396,20259.0
2024-10-16 12:00:00,66.87,66.87,66.71,66.74,20461.0,66.0297,66.0297,65.8718,65.9014,20461.0
2024-10-16 12:10:00,66.73,66.86,66.73,66.86,21090.0,65.8915,66.0199,65.8915,66.0199,21090.0
2024-10-16 12:20:00,66.87,66.89,66.83,66.86,17630.0,66.0297,66.0495,65.9902,66.0199,17630.0
2024-10-16 12:30:00,66.86,66.87,66.82,66.86,13194.0,66.0199,66.0297,65.9804,66.0199,13194.0
2024-10-16 12:40:00,66.86,66.86,66.73,66.74,34077.0,66.0199,66.0199,65.8915,65.9014,34077.0
2024-10-16 12:50:00,66.74,66.78,66.72,66.73,12009.0,65.9014,65.9409,65.8816,65.8915,12009.0
2024-10-16 13:00:00,66.72,66.74,66.67,66.67,14874.0,65.8816,65.9014,65.8323,65.8323,14874.0
2024-10-16 13:10:00,66.67,66.71,66.65,66.65,9771.0,65.8323,65.8718,65.8125,65.8125,9771.0
2024-10-16 13:20:00,66.65,66.73,66.64,66.72,12132.0,65.8125,65.8915,65.8026,65.8816,12132.0
2024-10-16 13:30:00,66.74,66.75,66.68,66.7,11604.0,65.9014,65.9113,65.8421,65.8619,11604.0
2024-10-16 13:40:00,66.7,66.73,66.69,66.72,12153.0,65.8619,65.8915,65.852,65.8816,12153.0
2024-10-16 13:50:00,66.73,66.8,66.7,66.78,15710.0,65.8915,65.9606,65.8619,65.9409,15710.0
2024-10-16 14:00:00,66.78,66.81,66.74,66.8,10377.0,65.9409,65.9705,65.9014,65.9606,10377.0
2024-10-16 14:10:00,66.82,66.82,66.78,66.8,14065.0,65.9804,65.9804,65.9409,65.9606,14065.0
2024-10-16 14:20:00,66.82,67.02,66.82,67.0,85794.0,65.9804,66.1779,65.9804,66.1581,85794.0
2024-10-16 14:30:00,67.01,67.26,67.0,67.26,62979.0,66.168,66.4148,66.1581,66.4148,62979.0
2024-10-16 14:40:00,67.26,67.28,67.11,67.11,60993.0,66.4148,66.4346,66.2667,66.2667,60993.0
2024-10-16 14:50:00,67.14,67.15,67.03,67.07,20559.0,66.2964,66.3062,66.1877,66.2272,20559.0
2024-10-16 15:00:00,67.08,67.08,66.97,66.98,22423.0,66.2371,66.2371,66.1285,66.1384,22423.0
2024-10-16 15:10:00,66.99,67.05,66.98,67.05,23152.0,66.1482,66.2075,66.1384,66.2075,23152.0
2024-10-16 15:20:00,67.03,67.12,66.99,67.11,49444.0,66.1877,66.2766,66.1482,66.2667,49444.0
2024-10-16 15:30:00,67.11,67.12,67.01,67.11,65312.0,66.2667,66.2766,66.168,66.2667,65312.0
2024-10-16 15:40:00,67.11,67.2,67.05,67.08,77811.0,66.2667,66.3556,66.2075,66.2371,77811.0
2024-10-16 15:50:00,67.06,67.08,66.88,66.91,225954.0,66.2174,66.2371,66.0396,66.0692,225954.0
2024-10-17 09:30:00,66.92,67.23,66.62,66.66,91453.0,66.0791,66.3852,65.7829,65.8224,91453.0
2024-10-17 09:40:00,66.66,66.8,66.56,66.57,24892.0,65.8224,65.9606,65.7236,65.7335,24892.0
2024-10-17 09:50:00,66.59,66.64,66.46,66.58,20792.0,65.7533,65.8026,65.6249,65.7434,20792.0
2024-10-17 10:00:00,66.59,66.65,66.5,66.64,25801.0,65.7533,65.8125,65.6644,65.8026,25801.0
2024-10-17 10:10:00,66.64,66.68,66.55,66.55,21180.0,65.8026,65.8421,65.7138,65.7138,21180.0
2024-10-17 10:20:00,66.55,66.68,66.55,66.62,21350.0,65.7138,65.8421,65.7138,65.7829,21350.0
2024-10-17 10:30:00,66.62,66.65,66.51,66.6,23797.0,65.7829,65.8125,65.6743,65.7631,23797.0
2024-10-17 10:40:00,66.61,66.69,66.6,66.63,24646.0,65.773,65.852,65.7631,65.7928,24646.0
2024-10-17 10:50:00,66.64,66.64,66.55,66.56,27259.0,65.8026,65.8026,65.7138,65.7236,27259.0
2024-10-17 11:00:00,66.57,66.6,66.39,66.48,29574.0,65.7335,65.7631,65.5558,65.6446,29574.0
2024-10-17 11:10:00,66.5,66.54,66.43,66.53,16378.0,65.6644,65.7039,65.5953,65.694,16378.0
2024-10-17 11:20:00,66.52,66.52,66.43,66.5,20707.0,65.6841,65.6841,65.5953,65.6644,20707.0
2024-10-17 11:30:00,66.52,66.54,66.47,66.48,20948.0,65.6841,65.7039,65.6348,65.6446,20948.0
2024-10-17 11:40:00,66.48,66.48,66.27,66.3,26018.0,65.6446,65.6446,65.4373,65.4669,26018.0
2024-10-17 11:50:00,66.3,66.33,66.24,66.27,39230.0,65.4669,65.4965,65.4077,65.4373,39230.0
2024-10-17 12:00:00,66.26,66.29,66.22,66.22,30701.0,65.4274,65.457,65.3879,65.3879,30701.0
2024-10-17 12:10:00,66.22,66.3,66.14,66.28,48137.0,65.3879,65.4669,65.3089,65.4472,48137.0
2024-10-17 12:20:00,66.29,66.31,66.2,66.26,14213.0,65.457,65.4768,65.3682,65.4274,14213.0
2024-10-17 12:30:00,66.27,66.28,66.1,66.17,34583.0,65.4373,65.4472,65.2694,65.3385,34583.0
2024-10-17 12:40:00,66.17,66.19,66.12,66.19,31395.0,65.3385,65.3583,65.2892,65.3583,31395.0
2024-10-17 12:50:00,66.2,66.6,66.19,66.25,487765.0,65.3682,65.7631,65.3583,65.4175,487765.0
2024-10-17 13:00:00,66.24,66.26,66.13,66.23,53643.0,65.4077,65.4274,65.299,65.3978,53643.0
2024-10-17 13:10:00,66.23,66.25,66.14,66.21,35064.0,65.3978,65.4175,65.3089,65.378,35064.0
2024-10-17 13:20:00,66.21,66.58,66.2,66.54,121543.0,65.378,65.7434,65.3682,65.7039,121543.0
2024-10-17 13:30:00,66.53,66.54,66.47,66.48,31196.0,65.694,65.7039,65.6348,65.6446,31196.0
2024-10-17 13:40:00,66.48,66.56,66.44,66.56,41849.0,65.6446,65.7236,65.6051,65.7236,41849.0
2024-10-17 13:50:00,66.56,66.58,66.48,66.51,23030.0,65.7236,65.7434,65.6446,65.6743,23030.0
2024-10-17 14:00:00,66.5,66.53,66.22,66.23,32994.0,65.6644,65.694,65.3879,65.3978,32994.0
2024-10-17 14:10:00,66.23,66.26,66.16,66.17,39151.0,65.3978,65.4274,65.3287,65.3385,39151.0
2024-10-17 14:20:00,66.16,66.18,66.01,66.06,51097.0,65.3287,65.3484,65.1806,65.2299,51097.0
2024-10-17 14:30:00,66.06,66.13,66.0,66.0,53258.0,65.2299,65.299,65.1707,65.1707,53258.0
2024-10-17 14:40:00,66.0,66.0,65.8,65.82,88639.0,65.1707,65.1707,64.9732,64.9929,88639.0
2024-10-17 14:50:00,65.83,65.85,65.69,65.8,118171.0,65.0028,65.0226,64.8646,64.9732,118171.0
2024-10-17 15:00:00,65.8,65.84,65.68,65.71,78221.0,64.9732,65.0127,64.8547,64.8843,78221.0
2024-10-17 15:10:00,65.72,65.79,65.65,65.72,86407.0,64.8942,64.9633,64.8251,64.8942,86407.0
2024-10-17 15:20:00,65.73,65.75,65.64,65.73,78609.0,64.9041,64.9238,64.8152,64.9041,78609.0
2024-10-17 15:30:00,65.74,65.74,65.56,65.63,114513.0,64.9139,64.9139,64.7362,64.8053,114513.0
2024-10-17 15:40:00,65.63,65.7,65.51,65.55,133036.0,64.8053,64.8744,64.6868,64.7263,133036.0
2024-10-17 15:50:00,65.53,65.57,65.33,65.36,714385.0,64.7066,64.7461,64.5091,64.5387,714385.0
2024-10-18 09:30:00,65.3,65.4,64.85,64.92,272612.0,64.4795,64.5782,64.0351,64.1042,272612.0
2024-10-18 09:40:00,64.94,65.05,64.68,64.69,107476.0,64.124,64.2326,63.8673,63.8771,107476.0
2024-10-18 09:50:00,64.68,64.79,64.51,64.52,50930.0,63.8673,63.9759,63.6994,63.7093,50930.0
2024-10-18 10:00:00,64.53,64.59,64.47,64.51,91356.0,63.7191,63.7784,63.6599,63.6994,91356.0
2024-10-18 10:10:00,64.53,64.7,64.52,64.58,79959.0,63.7191,63.887,63.7093,63.7685,79959.0
2024-10-18 10:20:00,64.58,64.68,64.47,64.57,53608.0,63.7685,63.8673,63.6599,63.7586,53608.0
2024-10-18 10:30:00,64.58,64.73,64.58,64.72,39054.0,63.7685,63.9166,63.7685,63.9068,39054.0
2024-10-18 10:40:00,64.73,64.73,64.56,64.69,57652.0,63.9166,63.9166,63.7488,63.8771,57652.0
2024-10-18 10:50:00,64.7,64.95,64.7,64.91,107092.0,63.887,64.1339,63.887,64.0944,107092.0
2024-10-18 11:00:00,64.92,65.0,64.87,64.95,40026.0,64.1042,64.1832,64.0549,64.1339,40026.0
2024-10-18 11:10:00,64.95,65.04,64.92,64.95,176018.0,64.1339,64.2227,64.1042,64.1339,176018.0
2024-10-18 11:20:00,64.95,65.18,64.92,65.08,97035.0,64.1339,64.361,64.1042,64.2622,97035.0
2024-10-18 11:30:00,65.08,65.1,64.87,65.06,72213.0,64.2622,64.282,64.0549,64.2425,72213.0
2024-10-18 11:40:00,65.05,65.08,64.97,65.03,61876.0,64.2326,64.2622,64.1536,64.2129,61876.0
2024-10-18 11:50:00,65.03,65.03,64.91,64.94,54308.0,64.2129,64.2129,64.0944,64.124,54308.0
2024-10-18 12:00:00,64.94,64.94,64.85,64.89,39999.0,64.124,64.124,64.0351,64.0746,39999.0
2024-10-18 12:10:00,64.89,64.93,64.85,64.92,33298.0,64.0746,64.1141,64.0351,64.1042,33298.0
2024-10-18 12:20:00,64.92,64.94,64.87,64.91,38652.0,64.1042,64.124,64.0549,64.0944,38652.0
2024-10-18 12:30:00,64.92,64.92,64.86,64.88,38646.0,64.1042,64.1042,64.045,64.0648,38646.0
2024-10-18 12:40:00,64.87,64.93,64.83,64.89,63636.0,64.0549,64.1141,64.0154,64.0746,63636.0
2024-10-18 12:50:00,64.89,64.93,64.8,64.81,48364.0,64.0746,64.1141,63.9858,63.9956,48364.0
2024-10-18 13:00:00,64.81,64.84,64.79,64.81,38553.0,63.9956,64.0253,63.9759,63.9956,38553.0
2024-10-18 13:10:00,64.81,64.81,64.72,64.76,46232.0,63.9956,63.9956,63.9068,63.9463,46232.0
2024-10-18 13:20:00,64.76,64.77,64.72,64.77,34480.0,63.9463,63.9561,63.9068,63.9561,34480.0
2024-10-18 13:30:00,64.77,64.86,64.76,64.86,66025.0,63.9561,64.045,63.9463,64.045,66025.0
2024-10-18 13:40:00,64.85,64.9,64.81,64.85,43765.0,64.0351,64.0845,63.9956,64.0351,43765.0
2024-10-18 13:50:00,64.84,64.86,64.81,64.84,44503.0,64.0253,64.045,63.9956,64.0253,44503.0
2024-10-18 14:00:00,64.84,64.89,64.79,64.84,51530.0,64.0253,64.0746,63.9759,64.0253,51530.0
2024-10-18 14:10:00,64.84,64.87,64.8,64.82,43164.0,64.0253,64.0549,63.9858,64.0055,43164.0
2024-10-18 14:20:00,64.83,64.88,64.82,64.84,55014.0,64.0154,64.0648,64.0055,64.0253,55014.0
2024-10-18 14:30:00,64.84,64.91,64.83,64.89,167492.0,64.0253,64.0944,64.0154,64.0746,167492.0
2024-10-18 14:40:00,64.88,64.92,64.86,64.91,49373.0,64.0648,64.1042,64.045,64.0944,49373.0
2024-10-18 14:50:00,64.91,64.92,64.81,64.81,52246.0,64.0944,64.1042,63.9956,63.9956,52246.0
2024-10-18 15:00:00,64.81,64.81,64.71,64.72,55079.0,63.9956,63.9956,63.8969,63.9068,55079.0
2024-10-18 15:10:00,64.72,64.76,64.71,64.76,39799.0,63.9068,63.9463,63.8969,63.9463,39799.0
2024-10-18 15:20:00,64.76,64.79,64.73,64.78,65506.0,63.9463,63.9759,63.9166,63.966,65506.0
2024-10-18 15:30:00,64.78,64.88,64.77,64.86,79847.0,63.966,64.0648,63.9561,64.045,79847.0
2024-10-18 15:40:00,64.85,64.87,64.83,64.86,118470.0,64.0351,64.0549,64.0154,64.045,118470.0
2024-10-18 15:50:00,64.85,64.99,64.79,64.94,681362.0,64.0351,64.1734,63.9759,64.124,681362.0
2024-10-21 09:30:00,64.96,65.24,64.82,65.11,124235.0,64.1437,64.4202,64.0055,64.2919,124235.0
2024-10-21 09:40:00,65.08,65.36,65.03,65.33,45215.0,64.2622,64.5387,64.2129,64.5091,45215.0
2024-10-21 09:50:00,65.35,65.35,64.72,64.76,54032.0,64.5288,64.5288,63.9068,63.9463,54032.0
2024-10-21 10:00:00,64.75,64.94,64.66,64.68,26879.0,63.9364,64.124,63.8475,63.8673,26879.0
2024-10-21 10:10:00,64.68,64.7,64.59,64.61,43889.0,63.8673,63.887,63.7784,63.7981,43889.0
2024-10-21 10:20:00,64.61,64.69,64.39,64.4,57567.0,63.7981,63.8771,63.5809,63.5908,57567.0
2024-10-21 10:30:00,64.41,64.54,64.38,64.5,45286.0,63.6007,63.729,63.571,63.6895,45286.0
2024-10-21 10:40:00,64.51,64.58,64.44,64.46,31110.0,63.6994,63.7685,63.6303,63.65,31110.0
2024-10-21 10:50:00,64.47,64.49,64.42,64.44,23723.0,63.6599,63.6797,63.6105,63.6303,23723.0
2024-10-21 11:00:00,64.43,64.46,64.19,64.26,47355.0,63.6204,63.65,63.3834,63.4525,47355.0
2024-10-21 11:10:00,64.26,64.35,64.26,64.34,28479.0,63.4525,63.5414,63.4525,63.5315,28479.0
2024-10-21 11:20:00,64.33,64.35,64.16,64.19,35253.0,63.5217,63.5414,63.3538,63.3834,35253.0
2024-10-21 11:30:00,64.19,64.25,64.17,64.25,31401.0,63.3834,63.4427,63.3637,63.4427,31401.0
2024-10-21 11:40:00,64.23,64.25,64.2,64.23,26010.0,63.4229,63.4427,63.3933,63.4229,26010.0
2024-10-21 11:50:00,64.23,64.27,64.21,64.24,34735.0,63.4229,63.4624,63.4032,63.4328,34735.0
2024-10-21 12:00:00,64.25,64.3,64.21,64.3,29490.0,63.4427,63.492,63.4032,63.492,29490.0
2024-10-21 12:10:00,64.3,64.36,64.23,64.23,37184.0,63.492,63.5513,63.4229,63.4229,37184.0
2024-10-21 12:20:00,64.23,64.23,64.18,64.22,29867.0,63.4229,63.4229,63.3735,63.413,29867.0
2024-10-21 12:30:00,64.22,64.23,64.18,64.2,25174.0,63.413,63.4229,63.3735,63.3933,25174.0
2024-10-21 12:40:00,64.2,64.24,64.18,64.23,36904.0,63.3933,63.4328,63.3735,63.4229,36904.0
2024-10-21 12:50:00,64.23,64.28,64.23,64.27,26396.0,63.4229,63.4723,63.4229,63.4624,26396.0
2024-10-21 13:00:00,64.27,64.28,64.13,64.17,36115.0,63.4624,63.4723,63.3242,63.3637,36115.0
2024-10-21 13:10:00,64.17,64.22,64.11,64.11,42046.0,63.3637,63.413,63.3044,63.3044,42046.0
2024-10-21 13:20:00,64.12,64.17,64.11,64.16,28553.0,63.3143,63.3637,63.3044,63.3538,28553.0
2024-10-21 13:30:00,64.17,64.17,64.12,64.14,28935.0,63.3637,63.3637,63.3143,63.334,28935.0
2024-10-21 13:40:00,64.14,64.21,64.13,64.13,44717.0,63.334,63.4032,63.3242,63.3242,44717.0
2024-10-21 13:50:00,64.14,64.17,64.12,64.14,30891.0,63.334,63.3637,63.3143,63.334,30891.0
2024-10-21 14:00:00,64.14,64.17,64.12,64.14,35981.0,63.334,63.3637,63.3143,63.334,35981.0
2024-10-21 14:10:00,64.14,64.15,64.08,64.1,43307.0,63.334,63.3439,63.2748,63.2946,43307.0
2024-10-21 14:20:00,64.11,64.11,64.03,64.08,112700.0,63.3044,63.3044,63.2254,63.2748,112700.0
2024-10-21 14:30:00,64.07,64.1,64.02,64.09,23259.0,63.2649,63.2946,63.2156,63.2847,23259.0
2024-10-21 14:40:00,64.1,64.15,64.07,64.14,27364.0,63.2946,63.3439,63.2649,63.334,27364.0
2024-10-21 14:50:00,64.14,64.15,64.03,64.03,47054.0,63.334,63.3439,63.2254,63.2254,47054.0
2024-10-21 15:00:00,64.04,64.1,64.04,64.09,26983.0,63.2353,63.2946,63.2353,63.2847,26983.0
2024-10-21 15:10:00,64.09,64.24,64.09,64.22,36914.0,63.2847,63.4328,63.2847,63.413,36914.0
2024-10-21 15:20:00,64.22,64.28,64.21,64.22,43942.0,63.413,63.4723,63.4032,63.413,43942.0
2024-10-21 15:30:00,64.22,64.23,64.16,64.21,55106.0,63.413,63.4229,63.3538,63.4032,55106.0
2024-10-21 15:40:00,64.22,64.27,64.2,64.23,64877.0,63.413,63.4624,63.3933,63.4229,64877.0
2024-10-21 15:50:00,64.24,64.3,64.1,64.15,319661.0,63.4328,63.492,63.2946,63.3439,319661.0
2024-10-22 09:30:00,63.9,64.23,63.85,63.97,87589.0,63.0971,63.4229,63.0477,63.1662,87589.0
2024-10-22 09:40:00,63.92,64.03,63.78,63.97,57194.0,63.1168,63.2254,62.9786,63.1662,57194.0
2024-10-22 09:50:00,63.98,64.1,63.88,63.96,233954.0,63.1761,63.2946,63.0773,63.1563,233954.0
2024-10-22 10:00:00,63.93,64.04,63.89,63.91,42210.0,63.1267,63.2353,63.0872,63.1069,42210.0
2024-10-22 10:10:00,63.92,63.99,63.88,63.93,42580.0,63.1168,63.1859,63.0773,63.1267,42580.0
2024-10-22 10:20:00,63.92,63.94,63.73,63.75,83696.0,63.1168,63.1366,62.9292,62.9489,83696.0
2024-10-22 10:30:00,63.75,63.83,63.64,63.82,63724.0,62.9489,63.0279,62.8403,63.0181,63724.0
2024-10-22 10:40:00,63.82,63.87,63.8,63.87,58063.0,63.0181,63.0674,62.9983,63.0674,58063.0
2024-10-22 10:50:00,63.86,63.92,63.77,63.78,26388.0,63.0576,63.1168,62.9687,62.9786,26388.0
2024-10-22 11:00:00,63.77,63.79,63.68,63.75,36996.0,62.9687,62.9884,62.8798,62.9489,36996.0
2024-10-22 11:10:00,63.75,63.78,63.7,63.74,24132.0,62.9489,62.9786,62.8996,62.9391,24132.0
2024-10-22 11:20:00,63.74,63.74,63.58,63.59,34893.0,62.9391,62.9391,62.7811,62.791,34893.0
2024-10-22 11:30:00,63.58,63.66,63.58,63.63,23645.0,62.7811,62.8601,62.7811,62.8305,23645.0
2024-10-22 11:40:00,63.63,63.66,63.6,63.62,22811.0,62.8305,62.8601,62.8008,62.8206,22811.0
2024-10-22 11:50:00,63.62,63.66,63.57,63.58,25230.0,62.8206,62.8601,62.7712,62.7811,25230.0
2024-10-22 12:00:00,63.57,63.58,63.44,63.47,47296.0,62.7712,62.7811,62.6428,62.6725,47296.0
2024-10-22 12:10:00,63.47,63.55,63.46,63.53,18024.0,62.6725,62.7515,62.6626,62.7317,18024.0
2024-10-22 12:20:00,63.53,63.53,63.49,63.51,61518.0,62.7317,62.7317,62.6922,62.712,61518.0
2024-10-22 12:30:00,63.52,63.56,63.5,63.56,37896.0,62.7218,62.7613,62.7021,62.7613,37896.0
2024-10-22 12:40:00,63.56,63.58,63.48,63.48,37898.0,62.7613,62.7811,62.6823,62.6823,37898.0
2024-10-22 12:50:00,63.49,63.53,63.48,63.52,28842.0,62.6922,62.7317,62.6823,62.7218,28842.0
2024-10-22 13:00:00,63.53,63.55,63.48,63.49,21118.0,62.7317,62.7515,62.6823,62.6922,21118.0
2024-10-22 13:10:00,63.49,63.49,63.42,63.44,35780.0,62.6922,62.6922,62.6231,62.6428,35780.0
2024-10-22 13:20:00,63.44,63.48,63.37,63.38,79883.0,62.6428,62.6823,62.5737,62.5836,79883.0
2024-10-22 13:30:00,63.38,63.43,63.34,63.42,42685.0,62.5836,62.633,62.5441,62.6231,42685.0
2024-10-22 13:40:00,63.43,63.55,63.42,63.53,40187.0,62.633,62.7515,62.6231,62.7317,40187.0
2024-10-22 13:50:00,63.53,63.57,63.5,63.57,85907.0,62.7317,62.7712,62.7021,62.7712,85907.0
2024-10-22 14:00:00,63.57,63.61,63.48,63.48,91000.0,62.7712,62.8107,62.6823,62.6823,91000.0
2024-10-22 14:10:00,63.48,63.51,63.46,63.51,26956.0,62.6823,62.712,62.6626,62.712,26956.0
2024-10-22 14:20:00,63.51,63.54,63.49,63.51,25240.0,62.712,62.7416,62.6922,62.712,25240.0
2024-10-22 14:30:00,63.5,63.5,63.37,63.43,101129.0,62.7021,62.7021,62.5737,62.633,101129.0
2024-10-22 14:40:00,63.43,63.44,63.4,63.44,23334.0,62.633,62.6428,62.6033,62.6428,23334.0
2024-10-22 14:50:00,63.44,63.45,63.24,63.31,162704.0,62.6428,62.6527,62.4454,62.5145,162704.0
2024-10-22 15:00:00,63.3,63.36,63.25,63.36,120238.0,62.5046,62.5639,62.4552,62.5639,120238.0
2024-10-22 15:10:00,63.37,63.38,63.29,63.38,199748.0,62.5737,62.5836,62.4947,62.5836,199748.0
2024-10-22 15:20:00,63.38,63.38,63.28,63.29,58035.0,62.5836,62.5836,62.4849,62.4947,58035.0
2024-10-22 15:30:00,63.3,63.45,63.29,63.41,66856.0,62.5046,62.6527,62.4947,62.6132,66856.0
2024-10-22 15:40:00,63.41,63.42,63.3,63.33,79999.0,62.6132,62.6231,62.5046,62.5342,79999.0
2024-10-22 15:50:00,63.32,63.44,63.28,63.3,370776.0,62.5244,62.6428,62.4849,62.5046,370776.0
2024-10-23 09:30:00,63.95,64.56,63.41,64.28,183403.0,63.1464,63.7488,62.6132,63.4723,183403.0
2024-10-23 09:40:00,64.24,64.33,63.9,64.23,91240.0,63.4328,63.5217,63.0971,63.4229,91240.0
2024-10-23 09:50:00,64.22,64.44,64.13,64.32,58139.0,63.413,63.6303,63.3242,63.5118,58139.0
2024-10-23 10:00:00,64.33,64.47,64.19,64.27,234682.0,63.5217,63.6599,63.3834,63.4624,234682.0
2024-10-23 10:10:00,64.28,64.36,64.09,64.23,69903.0,63.4723,63.5513,63.2847,63.4229,69903.0
2024-10-23 10:20:00,64.23,64.31,64.18,64.31,41445.0,63.4229,63.5019,63.3735,63.5019,41445.0
2024-10-23 10:30:00,64.31,64.33,64.08,64.14,34016.0,63.5019,63.5217,63.2748,63.334,34016.0
2024-10-23 10:40:00,64.15,64.15,63.99,64.07,36313.0,63.3439,63.3439,63.1859,63.2649,36313.0
2024-10-23 10:50:00,64.07,64.12,63.93,63.95,39275.0,63.2649,63.3143,63.1267,63.1464,39275.0
2024-10-23 11:00:00,63.95,64.11,63.92,64.07,66627.0,63.1464,63.3044,63.1168,63.2649,66627.0
2024-10-23 11:10:00,64.06,64.07,63.91,64.04,31171.0,63.2551,63.2649,63.1069,63.2353,31171.0
2024-10-23 11:20:00,64.05,64.06,63.85,63.86,34708.0,63.2452,63.2551,63.0477,63.0576,34708.0
2024-10-23 11:30:00,63.86,64.01,63.85,64.01,22024.0,63.0576,63.2057,63.0477,63.2057,22024.0
2024-10-23 11:40:00,64.03,64.05,63.96,64.01,36461.0,63.2254,63.2452,63.1563,63.2057,36461.0
2024-10-23 11:50:00,64.01,64.04,63.94,63.96,35463.0,63.2057,63.2353,63.1366,63.1563,35463.0
2024-10-23 12:00:00,63.96,64.03,63.79,63.8,28942.0,63.1563,63.2254,62.9884,62.9983,28942.0
2024-10-23 12:10:00,63.81,63.84,63.72,63.74,24293.0,63.0082,63.0378,62.9193,62.9391,24293.0
2024-10-23 12:20:00,63.75,63.8,63.71,63.74,25192.0,62.9489,62.9983,62.9095,62.9391,25192.0
2024-10-23 12:30:00,63.75,63.75,63.56,63.58,33426.0,62.9489,62.9489,62.7613,62.7811,33426.0
2024-10-23 12:40:00,63.58,63.61,63.52,63.6,42960.0,62.7811,62.8107,62.7218,62.8008,42960.0
2024-10-23 12:50:00,63.61,63.64,63.53,63.59,51189.0,62.8107,62.8403,62.7317,62.791,51189.0
2024-10-23 13:00:00,63.58,63.62,63.51,63.55,33249.0,62.7811,62.8206,62.712,62.7515,33249.0
2024-10-23 13:10:00,63.55,63.56,63.45,63.46,19900.0,62.7515,62.7613,62.6527,62.6626,19900.0
2024-10-23 13:20:00,63.46,63.48,63.43,63.48,14099.0,62.6626,62.6823,62.633,62.6823,14099.0
2024-10-23 13:30:00,63.48,63.55,63.47,63.5,32221.0,62.6823,62.7515,62.6725,62.7021,32221.0
2024-10-23 13:40:00,63.51,63.52,63.37,63.37,33957.0,62.712,62.7218,62.5737,62.5737,33957.0
2024-10-23 13:50:00,63.38,63.44,63.36,63.43,57091.0,62.5836,62.6428,62.5639,62.633,57091.0
2024-10-23 14:00:00,63.42,63.43,63.29,63.34,27241.0,62.6231,62.633,62.4947,62.5441,27241.0
2024-10-23 14:10:00,63.33,63.43,63.27,63.3,57047.0,62.5342,62.633,62.475,62.5046,57047.0
2024-10-23 14:20:00,63.3,63.37,63.27,63.33,27682.0,62.5046,62.5737,62.475,62.5342,27682.0
2024-10-23 14:30:00,63.33,63.58,63.32,63.54,30141.0,62.5342,62.7811,62.5244,62.7416,30141.0
2024-10-23 14:40:00,63.54,63.62,63.53,63.58,20922.0,62.7416,62.8206,62.7317,62.7811,20922.0
2024-10-23 14:50:00,63.59,63.61,63.5,63.53,20763.0,62.791,62.8107,62.7021,62.7317,20763.0
2024-10-23 15:00:00,63.53,63.53,63.39,63.47,29713.0,62.7317,62.7317,62.5935,62.6725,29713.0
2024-10-23 15:10:00,63.48,63.62,63.46,63.6,49375.0,62.6823,62.8206,62.6626,62.8008,49375.0
2024-10-23 15:20:00,63.6,63.71,63.57,63.7,48497.0,62.8008,62.9095,62.7712,62.8996,48497.0
2024-10-23 15:30:00,63.71,63.74,63.52,63.58,66174.0,62.9095,62.9391,62.7218,62.7811,66174.0
2024-10-23 15:40:00,63.6,63.76,63.59,63.66,76729.0,62.8008,62.9588,62.791,62.8601,76729.0
2024-10-23 15:50:00,63.66,63.73,63.59,63.66,231505.0,62.8601,62.9292,62.791,62.8601,231505.0
2024-10-24 09:30:00,63.77,64.44,63.66,64.16,157915.0,62.9687,63.6303,62.8601,63.3538,157915.0
2024-10-24 09:40:00,64.15,64.3,64.05,64.06,18340.0,63.3439,63.492,63.2452,63.2551,18340.0
2024-10-24 09:50:00,64.06,64.19,63.98,64.0,42210.0,63.2551,63.3834,63.1761,63.1958,42210.0
2024-10-24 10:00:00,63.95,64.04,63.92,63.99,42169.0,63.1464,63.2353,63.1168,63.1859,42169.0
2024-10-24 10:10:00,64.01,64.03,63.83,63.93,33477.0,63.2057,63.2254,63.0279,63.1267,33477.0
2024-10-24 10:20:00,63.91,63.97,63.84,63.85,29975.0,63.1069,63.1662,63.0378,63.0477,29975.0
2024-10-24 10:30:00,63.86,63.92,63.66,63.66,32285.0,63.0576,63.1168,62.8601,62.8601,32285.0
2024-10-24 10:40:00,63.67,63.67,63.47,63.49,66409.0,62.87,62.87,62.6725,62.6922,66409.0
2024-10-24 10:50:00,63.49,63.56,63.44,63.5,28222.0,62.6922,62.7613,62.6428,62.7021,28222.0
2024-10-24 11:00:00,63.51,63.57,63.34,63.44,40372.0,62.712,62.7712,62.5441,62.6428,40372.0
2024-10-24 11:10:00,63.44,63.48,63.39,63.46,52220.0,62.6428,62.6823,62.5935,62.6626,52220.0
2024-10-24 11:20:00,63.46,63.49,63.36,63.46,49074.0,62.6626,62.6922,62.5639,62.6626,49074.0
2024-10-24 11:30:00,63.46,63.56,63.43,63.5,61984.0,62.6626,62.7613,62.633,62.7021,61984.0
2024-10-24 11:40:00,63.51,63.63,63.5,63.61,57052.0,62.712,62.8305,62.7021,62.8107,57052.0
2024-10-24 11:50:00,63.62,63.64,63.58,63.59,39028.0,62.8206,62.8403,62.7811,62.791,39028.0
2024-10-24 12:00:00,63.59,63.62,63.47,63.51,105591.0,62.791,62.8206,62.6725,62.712,105591.0
2024-10-24 12:10:00,63.51,63.61,63.37,63.41,131594.0,62.712,62.8107,62.5737,62.6132,131594.0
2024-10-24 12:20:00,63.41,63.59,63.37,63.51,69442.0,62.6132,62.791,62.5737,62.712,69442.0
2024-10-24 12:30:00,63.52,63.65,63.47,63.6,95138.0,62.7218,62.8502,62.6725,62.8008,95138.0
2024-10-24 12:40:00,63.6,63.7,63.54,63.7,85311.0,62.8008,62.8996,62.7416,62.8996,85311.0
2024-10-24 12:50:00,63.7,63.76,63.65,63.7,282726.0,62.8996,62.9588,62.8502,62.8996,282726.0
2024-10-24 13:00:00,63.69,63.78,63.64,63.78,22316.0,62.8897,62.9786,62.8403,62.9786,22316.0
2024-10-24 13:10:00,63.78,63.84,63.75,63.75,23420.0,62.9786,63.0378,62.9489,62.9489,23420.0
2024-10-24 13:20:00,63.74,63.75,63.69,63.71,20524.0,62.9391,62.9489,62.8897,62.9095,20524.0
2024-10-24 13:30:00,63.72,63.79,63.72,63.79,8729.0,62.9193,62.9884,62.9193,62.9884,8729.0
2024-10-24 13:40:00,63.78,63.81,63.68,63.7,29377.0,62.9786,63.0082,62.8798,62.8996,29377.0
2024-10-24 13:50:00,63.71,63.76,63.68,63.69,23464.0,62.9095,62.9588,62.8798,62.8897,23464.0
2024-10-24 14:00:00,63.69,63.7,63.62,63.66,36085.0,62.8897,62.8996,62.8206,62.8601,36085.0
2024-10-24 14:10:00,63.66,63.73,63.64,63.72,25834.0,62.8601,62.9292,62.8403,62.9193,25834.0
2024-10-24 14:20:00,63.71,63.71,63.58,63.63,35850.0,62.9095,62.9095,62.7811,62.8305,35850.0
2024-10-24 14:30:00,63.63,63.7,63.62,63.65,35732.0,62.8305,62.8996,62.8206,62.8502,35732.0
2024-10-24 14:40:00,63.65,63.71,63.62,63.69,45139.0,62.8502,62.9095,62.8206,62.8897,45139.0
2024-10-24 14:50:00,63.68,63.74,63.64,63.64,35626.0,62.8798,62.9391,62.8403,62.8403,35626.0
2024-10-24 15:00:00,63.62,63.72,63.54,63.72,54859.0,62.8206,62.9193,62.7416,62.9193,54859.0
2024-10-24 15:10:00,63.71,63.76,63.7,63.74,45438.0,62.9095,62.9588,62.8996,62.9391,45438.0
2024-10-24 15:20:00,63.75,63.76,63.59,63.63,46007.0,62.9489,62.9588,62.791,62.8305,46007.0
2024-10-24 15:30:00,63.63,63.71,63.62,63.69,66270.0,62.8305,62.9095,62.8206,62.8897,66270.0
2024-10-24 15:40:00,63.68,63.73,63.56,63.59,154632.0,62.8798,62.9292,62.7613,62.791,154632.0
2024-10-24 15:50:00,63.58,63.72,63.55,63.58,296567.0,62.7811,62.9193,62.7515,62.7811,296567.0
2024-10-25 09:30:00,63.85,64.04,63.29,63.47,152044.0,63.0477,63.2353,62.4947,62.6725,152044.0
2024-10-25 09:40:00,63.49,63.65,63.38,63.39,30920.0,62.6922,62.8502,62.5836,62.5935,30920.0
2024-10-25 09:50:00,63.39,63.57,63.38,63.54,24588.0,62.5935,62.7712,62.5836,62.7416,24588.0
2024-10-25 10:00:00,63.55,63.6,63.33,63.43,81101.0,62.7515,62.8008,62.5342,62.633,81101.0
2024-10-25 10:10:00,63.42,63.42,63.13,63.15,42751.0,62.6231,62.6231,62.3367,62.3565,42751.0
2024-10-25 10:20:00,63.14,63.22,63.04,63.14,84394.0,62.3466,62.4256,62.2479,62.3466,84394.0
2024-10-25 10:30:00,63.15,63.31,63.13,63.3,61677.0,62.3565,62.5145,62.3367,62.5046,61677.0
2024-10-25 10:40:00,63.3,63.39,63.14,63.17,101141.0,62.5046,62.5935,62.3466,62.3762,101141.0
2024-10-25 10:50:00,63.18,63.28,63.11,63.28,35244.0,62.3861,62.4849,62.317,62.4849,35244.0
2024-10-25 11:00:00,63.28,63.54,63.28,63.5,31223.0,62.4849,62.7416,62.4849,62.7021,31223.0
2024-10-25 11:10:00,63.52,63.58,63.32,63.34,26531.0,62.7218,62.7811,62.5244,62.5441,26531.0
2024-10-25 11:20:00,63.33,63.43,63.3,63.38,20760.0,62.5342,62.633,62.5046,62.5836,20760.0
2024-10-25 11:30:00,63.37,63.4,63.28,63.28,13590.0,62.5737,62.6033,62.4849,62.4849,13590.0
2024-10-25 11:40:00,63.28,63.36,63.23,63.36,18165.0,62.4849,62.5639,62.4355,62.5639,18165.0
2024-10-25 11:50:00,63.35,63.38,63.25,63.3,26160.0,62.554,62.5836,62.4552,62.5046,26160.0
2024-10-25 12:00:00,63.31,63.31,63.23,63.27,23501.0,62.5145,62.5145,62.4355,62.475,23501.0
2024-10-25 12:10:00,63.27,63.33,63.17,63.19,34654.0,62.475,62.5342,62.3762,62.396,34654.0
2024-10-25 12:20:00,63.2,63.3,63.19,63.29,18741.0,62.4059,62.5046,62.396,62.4947,18741.0
2024-10-25 12:30:00,63.3,63.31,63.23,63.3,24493.0,62.5046,62.5145,62.4355,62.5046,24493.0
2024-10-25 12:40:00,63.31,63.38,63.28,63.34,32915.0,62.5145,62.5836,62.4849,62.5441,32915.0
2024-10-25 12:50:00,63.34,63.36,63.3,63.35,12839.0,62.5441,62.5639,62.5046,62.554,12839.0
2024-10-25 13:00:00,63.35,63.37,63.27,63.29,18009.0,62.554,62.5737,62.475,62.4947,18009.0
2024-10-25 13:10:00,63.29,63.35,63.22,63.26,30960.0,62.4947,62.554,62.4256,62.4651,30960.0
2024-10-25 13:20:00,63.25,63.3,63.18,63.29,23009.0,62.4552,62.5046,62.3861,62.4947,23009.0
2024-10-25 13:30:00,63.28,63.36,63.26,63.35,21481.0,62.4849,62.5639,62.4651,62.554,21481.0
2024-10-25 13:40:00,63.34,63.34,63.21,63.24,28174.0,62.5441,62.5441,62.4157,62.4454,28174.0
2024-10-25 13:50:00,63.24,63.27,63.14,63.16,36153.0,62.4454,62.475,62.3466,62.3664,36153.0
2024-10-25 14:00:00,63.17,63.17,63.01,63.08,33793.0,62.3762,62.3762,62.2182,62.2874,33793.0
2024-10-25 14:10:00,63.06,63.12,63.01,63.11,28575.0,62.2676,62.3269,62.2182,62.317,28575.0
2024-10-25 14:20:00,63.12,63.2,63.11,63.17,25727.0,62.3269,62.4059,62.317,62.3762,25727.0
2024-10-25 14:30:00,63.17,63.24,63.14,63.24,15833.0,62.3762,62.4454,62.3466,62.4454,15833.0
2024-10-25 14:40:00,63.24,63.32,63.23,63.3,16007.0,62.4454,62.5244,62.4355,62.5046,16007.0
2024-10-25 14:50:00,63.3,63.31,63.25,63.27,21542.0,62.5046,62.5145,62.4552,62.475,21542.0
2024-10-25 15:00:00,63.27,63.27,63.16,63.19,38911.0,62.475,62.475,62.3664,62.396,38911.0
2024-10-25 15:10:00,63.19,63.2,63.06,63.14,52437.0,62.396,62.4059,62.2676,62.3466,52437.0
2024-10-25 15:20:00,63.13,63.21,63.13,63.2,29352.0,62.3367,62.4157,62.3367,62.4059,29352.0
2024-10-25 15:30:00,63.2,63.2,63.04,63.1,45423.0,62.4059,62.4059,62.2479,62.3071,45423.0
2024-10-25 15:40:00,63.1,63.14,63.07,63.1,51756.0,62.3071,62.3466,62.2775,62.3071,51756.0
2024-10-25 15:50:00,63.1,63.16,63.01,63.08,271349.0,62.3071,62.3664,62.2182,62.2874,271349.0
2024-10-28 09:30:00,63.61,63.73,63.33,63.37,89521.0,62.8107,62.9292,62.5342,62.5737,89521.0
2024-10-28 09:40:00,63.35,63.59,63.3,63.49,36526.0,62.554,62.791,62.5046,62.6922,36526.0
2024-10-28 09:50:00,63.48,63.48,63.37,63.38,24469.0,62.6823,62.6823,62.5737,62.5836,24469.0
2024-10-28 10:00:00,63.38,63.5,63.24,63.44,75627.0,62.5836,62.7021,62.4454,62.6428,75627.0
2024-10-28 10:10:00,63.43,63.52,63.38,63.51,64182.0,62.633,62.7218,62.5836,62.712,64182.0
2024-10-28 10:20:00,63.51,63.51,63.39,63.48,36392.0,62.712,62.712,62.5935,62.6823,36392.0
2024-10-28 10:30:00,63.47,63.48,63.37,63.38,34817.0,62.6725,62.6823,62.5737,62.5836,34817.0
2024-10-28 10:40:00,63.38,63.38,63.24,63.32,53594.0,62.5836,62.5836,62.4454,62.5244,53594.0
2024-10-28 10:50:00,63.33,63.37,63.26,63.31,33904.0,62.5342,62.5737,62.4651,62.5145,33904.0
2024-10-28 11:00:00,63.33,63.33,63.26,63.27,26576.0,62.5342,62.5342,62.4651,62.475,26576.0
2024-10-28 11:10:00,63.27,63.34,63.27,63.31,23726.0,62.475,62.5441,62.475,62.5145,23726.0
2024-10-28 11:20:00,63.31,63.34,63.22,63.24,22668.0,62.5145,62.5441,62.4256,62.4454,22668.0
2024-10-28 11:30:00,63.24,63.25,63.04,63.16,41541.0,62.4454,62.4552,62.2479,62.3664,41541.0
2024-10-28 11:40:00,63.16,63.18,63.14,63.15,26055.0,62.3664,62.3861,62.3466,62.3565,26055.0
2024-10-28 11:50:00,63.16,63.17,63.14,63.15,29218.0,62.3664,62.3762,62.3466,62.3565,29218.0
2024-10-28 12:00:00,63.15,63.21,63.14,63.19,22391.0,62.3565,62.4157,62.3466,62.396,22391.0
2024-10-28 12:10:00,63.19,63.27,63.18,63.27,36986.0,62.396,62.475,62.3861,62.475,36986.0
2024-10-28 12:20:00,63.27,63.31,63.24,63.26,29097.0,62.475,62.5145,62.4454,62.4651,29097.0
2024-10-28 12:30:00,63.25,63.27,63.23,63.25,24767.0,62.4552,62.475,62.4355,62.4552,24767.0
2024-10-28 12:40:00,63.26,63.31,63.24,63.26,28879.0,62.4651,62.5145,62.4454,62.4651,28879.0
2024-10-28 12:50:00,63.27,63.35,63.25,63.35,21036.0,62.475,62.554,62.4552,62.554,21036.0
2024-10-28 13:00:00,63.35,63.36,63.32,63.34,25283.0,62.554,62.5639,62.5244,62.5441,25283.0
2024-10-28 13:10:00,63.33,63.35,63.27,63.33,22410.0,62.5342,62.554,62.475,62.5342,22410.0
2024-10-28 13:20:00,63.34,63.36,63.32,63.33,17972.0,62.5441,62.5639,62.5244,62.5342,17972.0
2024-10-28 13:30:00,63.33,63.38,63.33,63.35,18435.0,62.5342,62.5836,62.5342,62.554,18435.0
2024-10-28 13:40:00,63.35,63.44,63.35,63.39,32022.0,62.554,62.6428,62.554,62.5935,32022.0
2024-10-28 13:50:00,63.39,63.43,63.36,63.43,26625.0,62.5935,62.633,62.5639,62.633,26625.0
2024-10-28 14:00:00,63.42,63.45,63.35,63.4,46272.0,62.6231,62.6527,62.554,62.6033,46272.0
2024-10-28 14:10:00,63.4,63.42,63.34,63.35,60532.0,62.6033,62.6231,62.5441,62.554,60532.0
2024-10-28 14:20:00,63.33,63.33,63.15,63.15,47376.0,62.5342,62.5342,62.3565,62.3565,47376.0
2024-10-28 14:30:00,63.16,63.19,63.11,63.18,26465.0,62.3664,62.396,62.317,62.3861,26465.0
2024-10-28 14:40:00,63.17,63.18,63.12,63.17,35711.0,62.3762,62.3861,62.3269,62.3762,35711.0
2024-10-28 14:50:00,63.17,63.23,63.15,63.15,25892.0,62.3762,62.4355,62.3565,62.3565,25892.0
2024-10-28 15:00:00,63.15,63.23,63.13,63.21,25238.0,62.3565,62.4355,62.3367,62.4157,25238.0
2024-10-28 15:10:00,63.21,63.25,63.19,63.23,61386.0,62.4157,62.4552,62.396,62.4355,61386.0
2024-10-28 15:20:00,63.23,63.28,63.22,63.25,37278.0,62.4355,62.4849,62.4256,62.4552,37278.0
2024-10-28 15:30:00,63.25,63.25,63.12,63.17,64131.0,62.4552,62.4552,62.3269,62.3762,64131.0
2024-10-28 15:40:00,63.17,63.19,63.1,63.11,52407.0,62.3762,62.396,62.3071,62.317,52407.0
2024-10-28 15:50:00,63.1,63.1,62.96,62.98,346359.0,62.3071,62.3071,62.1689,62.1886,346359.0
2024-10-29 09:30:00,62.52,62.94,62.44,62.7,141437.0,61.7344,62.1491,61.6554,61.9121,141437.0
2024-10-29 09:40:00,62.68,62.97,62.67,62.9,41067.0,61.8924,62.1788,61.8825,62.1096,41067.0
2024-10-29 09:50:00,62.9,63.07,62.86,62.92,104030.0,62.1096,62.2775,62.0701,62.1294,104030.0
2024-10-29 10:00:00,62.92,63.03,62.84,62.99,100279.0,62.1294,62.238,62.0504,62.1985,100279.0
2024-10-29 10:10:00,62.94,63.02,62.91,63.0,58517.0,62.1491,62.2281,62.1195,62.2084,58517.0
2024-10-29 10:20:00,63.0,63.16,62.94,62.95,47530.0,62.2084,62.3664,62.1491,62.159,47530.0
2024-10-29 10:30:00,62.95,63.23,62.9,63.18,99562.0,62.159,62.4355,62.1096,62.3861,99562.0
2024-10-29 10:40:00,63.19,63.21,63.09,63.19,88322.0,62.396,62.4157,62.2972,62.396,88322.0
2024-10-29 10:50:00,63.18,63.26,63.12,63.12,71315.0,62.3861,62.4651,62.3269,62.3269,71315.0
2024-10-29 11:00:00,63.12,63.21,63.03,63.15,55910.0,62.3269,62.4157,62.238,62.3565,55910.0
2024-10-29 11:10:00,63.14,63.25,63.11,63.2,72984.0,62.3466,62.4552,62.317,62.4059,72984.0
2024-10-29 11:20:00,63.2,63.24,63.13,63.17,64102.0,62.4059,62.4454,62.3367,62.3762,64102.0
2024-10-29 11:30:00,63.18,63.24,63.1,63.19,45409.0,62.3861,62.4454,62.3071,62.396,45409.0
2024-10-29 11:40:00,63.19,63.19,63.09,63.12,77327.0,62.396,62.396,62.2972,62.3269,77327.0
2024-10-29 11:50:00,63.12,63.14,63.03,63.12,51745.0,62.3269,62.3466,62.238,62.3269,51745.0
2024-10-29 12:00:00,63.12,63.23,63.1,63.23,31208.0,62.3269,62.4355,62.3071,62.4355,31208.0
2024-10-29 12:10:00,63.23,63.3,63.2,63.23,43924.0,62.4355,62.5046,62.4059,62.4355,43924.0
2024-10-29 12:20:00,63.24,63.27,63.19,63.19,25872.0,62.4454,62.475,62.396,62.396,25872.0
2024-10-29 12:30:00,63.2,63.23,63.16,63.19,41393.0,62.4059,62.4355,62.3664,62.396,41393.0
2024-10-29 12:40:00,63.19,63.23,63.14,63.15,47879.0,62.396,62.4355,62.3466,62.3565,47879.0
2024-10-29 12:50:00,63.15,63.27,63.14,63.26,21378.0,62.3565,62.475,62.3466,62.4651,21378.0
2024-10-29 13:00:00,63.25,63.28,63.1,63.11,16356.0,62.4552,62.4849,62.3071,62.317,16356.0
2024-10-29 13:10:00,63.11,63.12,63.05,63.09,29895.0,62.317,62.3269,62.2577,62.2972,29895.0
2024-10-29 13:20:00,63.09,63.09,62.9,62.91,21487.0,62.2972,62.2972,62.1096,62.1195,21487.0
2024-10-29 13:30:00,62.91,62.92,62.81,62.9,24050.0,62.1195,62.1294,62.0208,62.1096,24050.0
2024-10-29 13:40:00,62.9,62.99,62.85,62.97,26809.0,62.1096,62.1985,62.0603,62.1788,26809.0
2024-10-29 13:50:00,62.96,63.02,62.95,63.0,32347.0,62.1689,62.2281,62.159,62.2084,32347.0
2024-10-29 14:00:00,63.0,63.01,62.86,62.9,46549.0,62.2084,62.2182,62.0701,62.1096,46549.0
2024-10-29 14:10:00,62.9,62.93,62.86,62.92,19983.0,62.1096,62.1393,62.0701,62.1294,19983.0
2024-10-29 14:20:00,62.92,63.07,62.92,63.02,77272.0,62.1294,62.2775,62.1294,62.2281,77272.0
2024-10-29 14:30:00,63.03,63.13,63.02,63.06,40830.0,62.238,62.3367,62.2281,62.2676,40830.0
2024-10-29 14:40:00,63.05,63.09,63.0,63.05,27299.0,62.2577,62.2972,62.2084,62.2577,27299.0
2024-10-29 14:50:00,63.04,63.1,63.03,63.06,25943.0,62.2479,62.3071,62.238,62.2676,25943.0
2024-10-29 15:00:00,63.07,63.16,63.05,63.05,30257.0,62.2775,62.3664,62.2577,62.2577,30257.0
2024-10-29 15:10:00,63.05,63.08,63.0,63.03,34484.0,62.2577,62.2874,62.2084,62.238,34484.0
2024-10-29 15:20:00,63.03,63.04,62.95,63.03,43481.0,62.238,62.2479,62.159,62.238,43481.0
2024-10-29 15:30:00,63.02,63.05,62.97,63.02,62364.0,62.2281,62.2577,62.1788,62.2281,62364.0
2024-10-29 15:40:00,63.02,63.04,62.92,62.95,86630.0,62.2281,62.2479,62.1294,62.159,86630.0
2024-10-29 15:50:00,62.94,62.94,62.72,62.78,436999.0,62.1491,62.1491,61.9319,61.9911,436999.0
2024-10-30 09:30:00,62.74,62.84,62.17,62.59,116971.0,61.9516,62.0504,61.3888,61.8035,116971.0
2024-10-30 09:40:00,62.57,62.72,62.49,62.61,147958.0,61.7838,61.9319,61.7048,61.8233,147958.0
2024-10-30 09:50:00,62.61,62.64,62.45,62.57,56658.0,61.8233,61.8529,61.6653,61.7838,56658.0
2024-10-30 10:00:00,62.57,62.57,62.28,62.4,241113.0,61.7838,61.7838,61.4974,61.6159,241113.0
2024-10-30 10:10:00,62.4,62.64,62.39,62.59,78323.0,61.6159,61.8529,61.606,61.8035,78323.0
2024-10-30 10:20:00,62.6,62.64,62.43,62.57,63741.0,61.8134,61.8529,61.6455,61.7838,63741.0
2024-10-30 10:30:00,62.59,62.64,62.53,62.62,21182.0,61.8035,61.8529,61.7443,61.8331,21182.0
2024-10-30 10:40:00,62.61,62.64,62.54,62.59,33101.0,61.8233,61.8529,61.7542,61.8035,33101.0
2024-10-30 10:50:00,62.59,62.86,62.57,62.82,70507.0,61.8035,62.0701,61.7838,62.0306,70507.0
2024-10-30 11:00:00,62.83,62.84,62.53,62.62,53260.0,62.0405,62.0504,61.7443,61.8331,53260.0
2024-10-30 11:10:00,62.62,62.62,62.42,62.55,51174.0,61.8331,61.8331,61.6357,61.764,51174.0
2024-10-30 11:20:00,62.53,62.64,62.46,62.57,116595.0,61.7443,61.8529,61.6752,61.7838,116595.0
2024-10-30 11:30:00,62.58,62.64,62.44,62.52,34800.0,61.7937,61.8529,61.6554,61.7344,34800.0
2024-10-30 11:40:00,62.49,62.54,62.44,62.49,38178.0,61.7048,61.7542,61.6554,61.7048,38178.0
2024-10-30 11:50:00,62.48,62.71,62.48,62.68,50991.0,61.6949,61.922,61.6949,61.8924,50991.0
2024-10-30 12:00:00,62.68,62.71,62.6,62.63,29824.0,61.8924,61.922,61.8134,61.843,29824.0
2024-10-30 12:10:00,62.63,62.66,62.58,62.62,27435.0,61.843,61.8726,61.7937,61.8331,27435.0
2024-10-30 12:20:00,62.63,62.75,62.62,62.69,36371.0,61.843,61.9615,61.8331,61.9023,36371.0
2024-10-30 12:30:00,62.69,62.69,62.49,62.61,82761.0,61.9023,61.9023,61.7048,61.8233,82761.0
2024-10-30 12:40:00,62.6,62.71,62.45,62.48,79684.0,61.8134,61.922,61.6653,61.6949,79684.0
2024-10-30 12:50:00,62.48,62.54,62.44,62.51,54671.0,61.6949,61.7542,61.6554,61.7245,54671.0
2024-10-30 13:00:00,62.52,62.58,62.46,62.47,108482.0,61.7344,61.7937,61.6752,61.685,108482.0
2024-10-30 13:10:00,62.46,62.58,62.4,62.53,77720.0,61.6752,61.7937,61.6159,61.7443,77720.0
2024-10-30 13:20:00,62.52,62.55,62.33,62.34,72786.0,61.7344,61.764,61.5468,61.5567,72786.0
2024-10-30 13:30:00,62.33,62.44,62.28,62.31,63347.0,61.5468,61.6554,61.4974,61.527,63347.0
2024-10-30 13:40:00,62.28,62.28,62.18,62.24,59876.0,61.4974,61.4974,61.3987,61.4579,59876.0
2024-10-30 13:50:00,62.24,62.32,62.15,62.19,83820.0,61.4579,61.5369,61.3691,61.4086,83820.0
2024-10-30 14:00:00,62.19,62.25,62.03,62.25,115895.0,61.4086,61.4678,61.2506,61.4678,115895.0
2024-10-30 14:10:00,62.25,62.27,62.13,62.15,65020.0,61.4678,61.4875,61.3493,61.3691,65020.0
2024-10-30 14:20:00,62.15,62.5,62.14,62.44,324931.0,61.3691,61.7147,61.3592,61.6554,324931.0
2024-10-30 14:30:00,62.44,62.45,62.22,62.3,73719.0,61.6554,61.6653,61.4382,61.5172,73719.0
2024-10-30 14:40:00,62.31,62.38,62.27,62.33,56757.0,61.527,61.5962,61.4875,61.5468,56757.0
2024-10-30 14:50:00,62.34,62.47,62.33,62.45,45145.0,61.5567,61.685,61.5468,61.6653,45145.0
2024-10-30 15:00:00,62.44,62.45,62.35,62.37,43994.0,61.6554,61.6653,61.5665,61.5863,43994.0
2024-10-30 15:10:00,62.37,62.42,62.32,62.36,52837.0,61.5863,61.6357,61.5369,61.5764,52837.0
2024-10-30 15:20:00,62.36,62.44,62.32,62.42,120597.0,61.5764,61.6554,61.5369,61.6357,120597.0
2024-10-30 15:30:00,62.42,62.6,62.36,62.6,77339.0,61.6357,61.8134,61.5764,61.8134,77339.0
2024-10-30 15:40:00,62.61,62.68,62.51,62.61,131911.0,61.8233,61.8924,61.7245,61.8233,131911.0
2024-10-30 15:50:00,62.61,62.78,62.58,62.62,727190.0,61.8233,61.9911,61.7937,61.8331,727190.0
2024-10-31 09:30:00,58.89,58.89,56.33,57.35,868459.0,58.15,58.15,55.6222,56.6294,868459.0
2024-10-31 09:40:00,57.35,57.85,56.75,56.78,344629.0,56.6294,57.1231,56.0369,56.0665,344629.0
2024-10-31 09:50:00,56.77,57.85,56.76,57.8,256288.0,56.0567,57.1231,56.0468,57.0737,256288.0
2024-10-31 10:00:00,57.87,58.32,57.55,58.03,170035.0,57.1428,57.5872,56.8269,57.3008,170035.0
2024-10-31 10:10:00,58.04,58.28,57.7,58.12,193370.0,57.3107,57.5477,56.975,57.3897,193370.0
2024-10-31 10:20:00,58.1,58.34,57.95,58.14,190554.0,57.3699,57.6069,57.2218,57.4094,190554.0
2024-10-31 10:30:00,58.13,58.33,57.83,57.86,153619.0,57.3996,57.5971,57.1033,57.133,153619.0
2024-10-31 10:40:00,57.85,57.98,57.61,57.77,137533.0,57.1231,57.2515,56.8861,57.0441,137533.0
2024-10-31 10:50:00,57.75,57.75,57.45,57.65,144799.0,57.0243,57.0243,56.7281,56.9256,144799.0
2024-10-31 11:00:00,57.66,57.68,57.27,57.27,115364.0,56.9355,56.9552,56.5504,56.5504,115364.0
2024-10-31 11:10:00,57.28,57.56,57.11,57.42,160495.0,56.5602,56.8367,56.3924,56.6985,160495.0
2024-10-31 11:20:00,57.42,57.74,57.37,57.52,139327.0,56.6985,57.0145,56.6491,56.7972,139327.0
2024-10-31 11:30:00,57.52,57.77,57.38,57.62,108029.0,56.7972,57.0441,56.659,56.896,108029.0
2024-10-31 11:40:00,57.62,57.67,57.45,57.5,84505.0,56.896,56.9453,56.7281,56.7775,84505.0
2024-10-31 11:50:00,57.49,57.62,57.32,57.33,114506.0,56.7676,56.896,56.5997,56.6096,114506.0
2024-10-31 12:00:00,57.32,57.33,57.0,57.01,133049.0,56.5997,56.6096,56.2838,56.2936,133049.0
2024-10-31 12:10:00,57.02,57.28,57.01,57.14,89890.0,56.3035,56.5602,56.2936,56.422,89890.0
2024-10-31 12:20:00,57.14,57.27,57.07,57.1,87549.0,56.422,56.5504,56.3529,56.3825,87549.0
2024-10-31 12:30:00,57.1,57.1,56.87,56.98,90181.0,56.3825,56.3825,56.1554,56.264,90181.0
2024-10-31 12:40:00,56.97,57.11,56.9,57.07,79680.0,56.2541,56.3924,56.185,56.3529,79680.0
2024-10-31 12:50:00,57.07,57.28,57.05,57.26,57175.0,56.3529,56.5602,56.3331,56.5405,57175.0
2024-10-31 13:00:00,57.27,57.27,57.1,57.25,64176.0,56.5504,56.5504,56.3825,56.5306,64176.0
2024-10-31 13:10:00,57.23,57.27,57.14,57.15,135014.0,56.5109,56.5504,56.422,56.4319,135014.0
2024-10-31 13:20:00,57.16,57.2,57.02,57.1,53589.0,56.4418,56.4813,56.3035,56.3825,53589.0
2024-10-31 13:30:00,57.1,57.26,57.02,57.16,111829.0,56.3825,56.5405,56.3035,56.4418,111829.0
2024-10-31 13:40:00,57.17,57.22,57.06,57.08,108412.0,56.4516,56.501,56.343,56.3628,108412.0
2024-10-31 13:50:00,57.08,57.09,56.92,56.98,78974.0,56.3628,56.3726,56.2048,56.264,78974.0
2024-10-31 14:00:00,56.98,57.02,56.9,56.99,66325.0,56.264,56.3035,56.185,56.2739,66325.0
2024-10-31 14:10:00,56.97,57.12,56.87,57.01,102438.0,56.2541,56.4023,56.1554,56.2936,102438.0
2024-10-31 14:20:00,57.01,57.1,56.93,56.98,71662.0,56.2936,56.3825,56.2146,56.264,71662.0
2024-10-31 14:30:00,56.98,57.09,56.98,57.05,89848.0,56.264,56.3726,56.264,56.3331,89848.0
2024-10-31 14:40:00,57.04,57.11,56.94,56.96,78055.0,56.3233,56.3924,56.2245,56.2443,78055.0
2024-10-31 14:50:00,56.97,57.17,56.97,57.1,93382.0,56.2541,56.4516,56.2541,56.3825,93382.0
2024-10-31 15:00:00,57.11,57.22,57.04,57.06,114856.0,56.3924,56.501,56.3233,56.343,114856.0
2024-10-31 15:10:00,57.06,57.06,56.96,56.97,112431.0,56.343,56.343,56.2443,56.2541,112431.0
2024-10-31 15:20:00,56.96,56.97,56.86,56.88,173113.0,56.2443,56.2541,56.1455,56.1653,173113.0
2024-10-31 15:30:00,56.88,56.91,56.79,56.82,135836.0,56.1653,56.1949,56.0764,56.106,135836.0
2024-10-31 15:40:00,56.82,57.12,56.81,57.06,268697.0,56.106,56.4023,56.0962,56.343,268697.0
2024-10-31 15:50:00,57.07,57.52,57.06,57.46,872588.0,56.3529,56.7972,56.343,56.738,872588.0
2024-11-01 09:30:00,57.7,58.28,57.6,57.76,244697.0,56.975,57.5477,56.8762,57.0342,244697.0
2024-11-01 09:40:00,57.73,57.91,57.54,57.9,135048.0,57.0046,57.1823,56.817,57.1725,135048.0
2024-11-01 09:50:00,57.89,58.01,57.73,57.84,76579.0,57.1626,57.2811,57.0046,57.1132,76579.0
2024-11-01 10:00:00,57.84,57.9,57.7,57.86,86061.0,57.1132,57.1725,56.975,57.133,86061.0
2024-11-01 10:10:00,57.85,57.98,57.76,57.98,87245.0,57.1231,57.2515,57.0342,57.2515,87245.0
2024-11-01 10:20:00,57.98,58.01,57.85,57.98,83212.0,57.2515,57.2811,57.1231,57.2515,83212.0
2024-11-01 10:30:00,57.98,58.13,57.94,58.12,99929.0,57.2515,57.3996,57.212,57.3897,99929.0
2024-11-01 10:40:00,58.12,58.15,57.85,58.06,99920.0,57.3897,57.4193,57.1231,57.3304,99920.0
2024-11-01 10:50:00,58.05,58.17,58.03,58.14,87876.0,57.3206,57.4391,57.3008,57.4094,87876.0
2024-11-01 11:00:00,58.16,58.17,57.95,58.08,114528.0,57.4292,57.4391,57.2218,57.3502,114528.0
2024-11-01 11:10:00,58.08,58.12,57.93,58.0,69643.0,57.3502,57.3897,57.2021,57.2712,69643.0
2024-11-01 11:20:00,58.0,58.06,57.96,57.97,68142.0,57.2712,57.3304,57.2317,57.2416,68142.0
2024-11-01 11:30:00,57.96,58.14,57.86,58.06,152633.0,57.2317,57.4094,57.133,57.3304,152633.0
2024-11-01 11:40:00,58.05,58.17,58.05,58.11,59757.0,57.3206,57.4391,57.3206,57.3798,59757.0
2024-11-01 11:50:00,58.11,58.12,57.95,58.02,110841.0,57.3798,57.3897,57.2218,57.291,110841.0
2024-11-01 12:00:00,58.02,58.17,58.0,58.02,58960.0,57.291,57.4391,57.2712,57.291,58960.0
2024-11-01 12:10:00,58.01,58.04,57.87,57.93,49364.0,57.2811,57.3107,57.1428,57.2021,49364.0
2024-11-01 12:20:00,57.94,58.05,57.85,57.99,56552.0,57.212,57.3206,57.1231,57.2613,56552.0
2024-11-01 12:30:00,58.01,58.12,57.98,58.08,123537.0,57.2811,57.3897,57.2515,57.3502,123537.0
2024-11-01 12:40:00,58.07,58.08,58.01,58.02,94804.0,57.3403,57.3502,57.2811,57.291,94804.0
2024-11-01 12:50:00,58.02,58.04,58.01,58.01,72519.0,57.291,57.3107,57.2811,57.2811,72519.0
2024-11-01 13:00:00,58.02,58.02,57.79,57.79,238985.0,57.291,57.291,57.0638,57.0638,238985.0
2024-11-01 13:10:00,57.79,57.82,57.7,57.72,86743.0,57.0638,57.0935,56.975,56.9947,86743.0
2024-11-01 13:20:00,57.72,57.88,57.7,57.72,122868.0,56.9947,57.1527,56.975,56.9947,122868.0
2024-11-01 13:30:00,57.72,57.73,57.54,57.61,63586.0,56.9947,57.0046,56.817,56.8861,63586.0
2024-11-01 13:40:00,57.61,57.66,57.6,57.65,48796.0,56.8861,56.9355,56.8762,56.9256,48796.0
2024-11-01 13:50:00,57.65,57.75,57.64,57.73,164776.0,56.9256,57.0243,56.9157,57.0046,164776.0
2024-11-01 14:00:00,57.73,57.85,57.64,57.83,100128.0,57.0046,57.1231,56.9157,57.1033,100128.0
2024-11-01 14:10:00,57.83,57.85,57.75,57.8,82401.0,57.1033,57.1231,57.0243,57.0737,82401.0
2024-11-01 14:20:00,57.81,57.96,57.81,57.92,87057.0,57.0836,57.2317,57.0836,57.1922,87057.0
2024-11-01 14:30:00,57.92,57.95,57.88,57.95,69042.0,57.1922,57.2218,57.1527,57.2218,69042.0
2024-11-01 14:40:00,57.95,58.07,57.89,58.05,111210.0,57.2218,57.3403,57.1626,57.3206,111210.0
2024-11-01 14:50:00,58.06,58.27,58.02,58.27,157183.0,57.3304,57.5378,57.291,57.5378,157183.0
2024-11-01 15:00:00,58.27,58.28,58.12,58.21,145229.0,57.5378,57.5477,57.3897,57.4786,145229.0
2024-11-01 15:10:00,58.21,58.3,58.11,58.25,149943.0,57.4786,57.5674,57.3798,57.5181,149943.0
2024-11-01 15:20:00,58.25,58.31,58.16,58.2,195448.0,57.5181,57.5773,57.4292,57.4687,195448.0
2024-11-01 15:30:00,58.2,58.24,58.08,58.1,253577.0,57.4687,57.5082,57.3502,57.3699,253577.0
2024-11-01 15:40:00,58.1,58.19,57.98,58.11,345821.0,57.3699,57.4588,57.2515,57.3798,345821.0
2024-11-01 15:50:00,58.1,58.25,57.99,58.08,985287.0,57.3699,57.5181,57.2613,57.3502,985287.0
2024-11-04 09:30:00,58.05,59.1,58.05,58.99,243997.0,57.3206,58.3574,57.3206,58.2488,243997.0
2024-11-04 09:40:00,59.0,59.62,58.92,59.52,139693.0,58.2586,58.8708,58.1796,58.7721,139693.0
2024-11-04 09:50:00,59.52,59.73,59.43,59.62,133043.0,58.7721,58.9795,58.6832,58.8708,133043.0
2024-11-04 10:00:00,59.59,59.82,59.53,59.8,77029.0,58.8412,59.0683,58.782,59.0486,77029.0
2024-11-04 10:10:00,59.79,59.88,59.64,59.7,138020.0,59.0387,59.1276,58.8906,58.9498,138020.0
2024-11-04 10:20:00,59.71,59.84,59.67,59.81,83395.0,58.9597,59.0881,58.9202,59.0585,83395.0
2024-11-04 10:30:00,59.81,59.82,59.59,59.66,110112.0,59.0585,59.0683,58.8412,58.9103,110112.0
2024-11-04 10:40:00,59.67,59.85,59.61,59.82,81190.0,58.9202,59.098,58.861,59.0683,81190.0
2024-11-04 10:50:00,59.81,59.89,59.77,59.88,81761.0,59.0585,59.1375,59.019,59.1276,81761.0
2024-11-04 11:00:00,59.89,60.04,59.85,59.98,79090.0,59.1375,59.2856,59.098,59.2263,79090.0
2024-11-04 11:10:00,59.99,60.03,59.91,59.93,55691.0,59.2362,59.2757,59.1572,59.177,55691.0
2024-11-04 11:20:00,59.95,59.98,59.81,59.88,63843.0,59.1967,59.2263,59.0585,59.1276,63843.0
2024-11-04 11:30:00,59.88,59.91,59.74,59.78,105069.0,59.1276,59.1572,58.9893,59.0288,105069.0
2024-11-04 11:40:00,59.78,59.88,59.62,59.68,62873.0,59.0288,59.1276,58.8708,58.9301,62873.0
2024-11-04 11:50:00,59.68,59.73,59.55,59.6,80523.0,58.9301,58.9795,58.8017,58.8511,80523.0
2024-11-04 12:00:00,59.59,59.69,59.57,59.61,50063.0,58.8412,58.94,58.8215,58.861,50063.0
2024-11-04 12:10:00,59.62,59.75,59.6,59.74,32812.0,58.8708,58.9992,58.8511,58.9893,32812.0
2024-11-04 12:20:00,59.73,59.8,59.69,59.69,56760.0,58.9795,59.0486,58.94,58.94,56760.0
2024-11-04 12:30:00,59.7,59.81,59.68,59.75,41254.0,58.9498,59.0585,58.9301,58.9992,41254.0
2024-11-04 12:40:00,59.74,59.83,59.71,59.79,27355.0,58.9893,59.0782,58.9597,59.0387,27355.0
2024-11-04 12:50:00,59.79,59.81,59.69,59.73,30776.0,59.0387,59.0585,58.94,58.9795,30776.0
2024-11-04 13:00:00,59.74,59.79,59.64,59.66,23180.0,58.9893,59.0387,58.8906,58.9103,23180.0
2024-11-04 13:10:00,59.67,59.73,59.62,59.63,29615.0,58.9202,58.9795,58.8708,58.8807,29615.0
2024-11-04 13:20:00,59.64,59.73,59.63,59.69,30216.0,58.8906,58.9795,58.8807,58.94,30216.0
2024-11-04 13:30:00,59.69,59.76,59.67,59.7,39359.0,58.94,59.0091,58.9202,58.9498,39359.0
2024-11-04 13:40:00,59.69,59.99,59.69,59.98,86732.0,58.94,59.2362,58.94,59.2263,86732.0
2024-11-04 13:50:00,59.98,59.98,59.71,59.79,94126.0,59.2263,59.2263,58.9597,59.0387,94126.0
2024-11-04 14:00:00,59.79,60.02,59.78,60.01,77216.0,59.0387,59.2658,59.0288,59.2559,77216.0
2024-11-04 14:10:00,60.02,60.07,59.95,60.06,103691.0,59.2658,59.3152,59.1967,59.3053,103691.0
2024-11-04 14:20:00,60.05,60.06,59.78,59.86,236828.0,59.2954,59.3053,59.0288,59.1078,236828.0
2024-11-04 14:30:00,59.85,59.96,59.82,59.94,54341.0,59.098,59.2066,59.0683,59.1868,54341.0
2024-11-04 14:40:00,59.94,59.97,59.86,59.96,63939.0,59.1868,59.2164,59.1078,59.2066,63939.0
2024-11-04 14:50:00,59.96,60.12,59.92,60.08,65227.0,59.2066,59.3646,59.1671,59.3251,65227.0
2024-11-04 15:00:00,60.08,60.16,60.04,60.15,70347.0,59.3251,59.4041,59.2856,59.3942,70347.0
2024-11-04 15:10:00,60.16,60.17,60.05,60.14,67580.0,59.4041,59.4139,59.2954,59.3843,67580.0
2024-11-04 15:20:00,60.14,60.23,60.12,60.16,97919.0,59.3843,59.4732,59.3646,59.4041,97919.0
2024-11-04 15:30:00,60.16,60.24,60.14,60.23,93392.0,59.4041,59.4831,59.3843,59.4732,93392.0
2024-11-04 15:40:00,60.23,60.3,60.21,60.29,194223.0,59.4732,59.5423,59.4534,59.5324,194223.0
2024-11-04 15:50:00,60.29,60.33,60.19,60.24,688911.0,59.5324,59.5719,59.4337,59.4831,688911.0
2024-11-05 09:30:00,60.98,61.51,60.58,60.84,399972.0,60.2138,60.7371,59.8188,60.0755,399972.0
2024-11-05 09:40:00,60.89,61.22,60.69,61.06,77831.0,60.1249,60.4507,59.9274,60.2928,77831.0
2024-11-05 09:50:00,61.1,61.2,60.95,61.17,61023.0,60.3322,60.431,60.1841,60.4014,61023.0
2024-11-05 10:00:00,61.15,61.24,61.01,61.22,97785.0,60.3816,60.4705,60.2434,60.4507,97785.0
2024-11-05 10:10:00,61.22,61.24,61.0,61.1,101388.0,60.4507,60.4705,60.2335,60.3322,101388.0
2024-11-05 10:20:00,61.1,61.17,60.98,61.01,58996.0,60.3322,60.4014,60.2138,60.2434,58996.0
2024-11-05 10:30:00,61.0,61.02,60.84,61.02,46471.0,60.2335,60.2533,60.0755,60.2533,46471.0
2024-11-05 10:40:00,61.02,61.24,61.01,61.08,164072.0,60.2533,60.4705,60.2434,60.3125,164072.0
2024-11-05 10:50:00,61.08,61.08,60.74,60.75,71359.0,60.3125,60.3125,59.9768,59.9866,71359.0
2024-11-05 11:00:00,60.76,60.87,60.76,60.79,44543.0,59.9965,60.1051,59.9965,60.0261,44543.0
2024-11-05 11:10:00,60.8,60.81,60.68,60.71,34296.0,60.036,60.0459,59.9175,59.9471,34296.0
2024-11-05 11:20:00,60.71,60.78,60.61,60.62,63290.0,59.9471,60.0163,59.8484,59.8583,63290.0
2024-11-05 11:30:00,60.62,60.89,60.61,60.78,259241.0,59.8583,60.1249,59.8484,60.0163,259241.0
2024-11-05 11:40:00,60.78,60.87,60.74,60.82,25713.0,60.0163,60.1051,59.9768,60.0558,25713.0
2024-11-05 11:50:00,60.83,60.86,60.71,60.78,20575.0,60.0656,60.0953,59.9471,60.0163,20575.0
2024-11-05 12:00:00,60.79,60.88,60.75,60.88,87849.0,60.0261,60.115,59.9866,60.115,87849.0
2024-11-05 12:10:00,60.88,60.93,60.77,60.91,21222.0,60.115,60.1644,60.0064,60.1446,21222.0
2024-11-05 12:20:00,60.91,60.98,60.87,60.89,30106.0,60.1446,60.2138,60.1051,60.1249,30106.0
2024-11-05 12:30:00,60.87,61.18,60.87,61.16,80523.0,60.1051,60.4112,60.1051,60.3915,80523.0
2024-11-05 12:40:00,61.17,61.25,61.1,61.17,40641.0,60.4014,60.4804,60.3322,60.4014,40641.0
2024-11-05 12:50:00,61.16,61.17,60.98,61.0,26118.0,60.3915,60.4014,60.2138,60.2335,26118.0
2024-11-05 13:00:00,60.99,61.07,60.98,61.06,23558.0,60.2236,60.3026,60.2138,60.2928,23558.0
2024-11-05 13:10:00,61.03,61.08,60.98,61.02,34252.0,60.2631,60.3125,60.2138,60.2533,34252.0
2024-11-05 13:20:00,61.02,61.09,61.01,61.07,29649.0,60.2533,60.3224,60.2434,60.3026,29649.0
2024-11-05 13:30:00,61.06,61.06,60.98,61.01,21444.0,60.2928,60.2928,60.2138,60.2434,21444.0
2024-11-05 13:40:00,61.02,61.08,61.02,61.05,27032.0,60.2533,60.3125,60.2533,60.2829,27032.0
2024-11-05 13:50:00,61.04,61.09,61.01,61.06,25489.0,60.273,60.3224,60.2434,60.2928,25489.0
2024-11-05 14:00:00,61.07,61.13,61.06,61.13,20216.0,60.3026,60.3619,60.2928,60.3619,20216.0
2024-11-05 14:10:00,61.13,61.17,61.11,61.17,36255.0,60.3619,60.4014,60.3421,60.4014,36255.0
2024-11-05 14:20:00,61.17,61.17,61.11,61.15,41016.0,60.4014,60.4014,60.3421,60.3816,41016.0
2024-11-05 14:30:00,61.15,61.26,61.11,61.24,48848.0,60.3816,60.4902,60.3421,60.4705,48848.0
2024-11-05 14:40:00,61.25,61.25,61.17,61.18,37253.0,60.4804,60.4804,60.4014,60.4112,37253.0
2024-11-05 14:50:00,61.17,61.21,61.13,61.16,40269.0,60.4014,60.4409,60.3619,60.3915,40269.0
2024-11-05 15:00:00,61.16,61.22,61.12,61.2,54176.0,60.3915,60.4507,60.352,60.431,54176.0
2024-11-05 15:10:00,61.21,61.31,61.19,61.29,65819.0,60.4409,60.5396,60.4211,60.5199,65819.0
2024-11-05 15:20:00,61.29,61.35,61.26,61.3,66317.0,60.5199,60.5791,60.4902,60.5297,66317.0
2024-11-05 15:30:00,61.3,61.44,61.28,61.37,94925.0,60.5297,60.668,60.51,60.5989,94925.0
2024-11-05 15:40:00,61.37,61.46,61.31,61.41,197084.0,60.5989,60.6877,60.5396,60.6384,197084.0
2024-11-05 15:50:00,61.41,61.57,61.38,61.53,530957.0,60.6384,60.7963,60.6087,60.7568,530957.0
2024-11-06 09:30:00,61.99,62.63,61.97,62.32,327545.0,61.2111,61.843,61.1913,61.5369,327545.0
2024-11-06 09:40:00,62.39,62.48,61.7,61.85,165691.0,61.606,61.6949,60.9247,61.0728,165691.0
2024-11-06 09:50:00,61.87,61.87,61.63,61.78,135695.0,61.0926,61.0926,60.8556,61.0037,135695.0
2024-11-06 10:00:00,61.8,61.94,61.56,61.64,134792.0,61.0235,61.1617,60.7865,60.8655,134792.0
2024-11-06 10:10:00,61.69,61.8,61.46,61.6,199852.0,60.9148,61.0235,60.6877,60.826,199852.0
2024-11-06 10:20:00,61.62,61.63,61.32,61.36,61562.0,60.8457,60.8556,60.5495,60.589,61562.0
2024-11-06 10:30:00,61.35,61.35,60.92,61.02,221841.0,60.5791,60.5791,60.1545,60.2533,221841.0
2024-11-06 10:40:00,61.03,61.21,60.91,61.2,72012.0,60.2631,60.4409,60.1446,60.431,72012.0
2024-11-06 10:50:00,61.2,61.25,60.99,60.99,35352.0,60.431,60.4804,60.2236,60.2236,35352.0
2024-11-06 11:00:00,61.02,61.03,60.8,60.81,68804.0,60.2533,60.2631,60.036,60.0459,68804.0
2024-11-06 11:10:00,60.81,60.98,60.81,60.89,33338.0,60.0459,60.2138,60.0459,60.1249,33338.0
2024-11-06 11:20:00,60.88,61.03,60.77,60.98,86057.0,60.115,60.2631,60.0064,60.2138,86057.0
2024-11-06 11:30:00,60.98,61.09,60.91,61.01,29239.0,60.2138,60.3224,60.1446,60.2434,29239.0
2024-11-06 11:40:00,61.02,61.03,60.9,60.99,55446.0,60.2533,60.2631,60.1348,60.2236,55446.0
2024-11-06 11:50:00,60.99,61.07,60.99,61.01,49398.0,60.2236,60.3026,60.2236,60.2434,49398.0
2024-11-06 12:00:00,61.01,61.17,60.95,61.15,35177.0,60.2434,60.4014,60.1841,60.3816,35177.0
2024-11-06 12:10:00,61.15,61.15,61.05,61.05,23539.0,60.3816,60.3816,60.2829,60.2829,23539.0
2024-11-06 12:20:00,61.05,61.05,60.79,60.96,185832.0,60.2829,60.2829,60.0261,60.194,185832.0
2024-11-06 12:30:00,60.96,60.96,60.65,60.76,59420.0,60.194,60.194,59.8879,59.9965,59420.0
2024-11-06 12:40:00,60.75,60.76,60.63,60.76,36764.0,59.9866,59.9965,59.8682,59.9965,36764.0
2024-11-06 12:50:00,60.75,60.75,60.66,60.75,26371.0,59.9866,59.9866,59.8978,59.9866,26371.0
2024-11-06 13:00:00,60.75,60.75,60.6,60.62,30312.0,59.9866,59.9866,59.8385,59.8583,30312.0
2024-11-06 13:10:00,60.61,60.67,60.52,60.66,57007.0,59.8484,59.9077,59.7595,59.8978,57007.0
2024-11-06 13:20:00,60.66,60.66,60.44,60.46,33411.0,59.8978,59.8978,59.6805,59.7003,33411.0
2024-11-06 13:30:00,60.46,60.48,60.34,60.41,52784.0,59.7003,59.72,59.5818,59.6509,52784.0
2024-11-06 13:40:00,60.41,60.6,60.4,60.56,35989.0,59.6509,59.8385,59.641,59.799,35989.0
2024-11-06 13:50:00,60.57,60.69,60.53,60.65,31977.0,59.8089,59.9274,59.7694,59.8879,31977.0
2024-11-06 14:00:00,60.66,60.8,60.62,60.69,37235.0,59.8978,60.036,59.8583,59.9274,37235.0
2024-11-06 14:10:00,60.7,60.75,60.62,60.65,50118.0,59.9373,59.9866,59.8583,59.8879,50118.0
2024-11-06 14:20:00,60.65,60.68,60.51,60.57,43828.0,59.8879,59.9175,59.7497,59.8089,43828.0
2024-11-06 14:30:00,60.58,60.63,60.48,60.5,40251.0,59.8188,59.8682,59.72,59.7398,40251.0
2024-11-06 14:40:00,60.5,60.67,60.43,60.66,41887.0,59.7398,59.9077,59.6707,59.8978,41887.0
2024-11-06 14:50:00,60.67,60.69,60.56,60.66,68538.0,59.9077,59.9274,59.799,59.8978,68538.0
2024-11-06 15:00:00,60.65,60.82,60.62,60.82,49243.0,59.8879,60.0558,59.8583,60.0558,49243.0
2024-11-06 15:10:00,60.83,61.03,60.82,61.02,49347.0,60.0656,60.2631,60.0558,60.2533,49347.0
2024-11-06 15:20:00,61.02,61.11,60.9,60.92,60767.0,60.2533,60.3421,60.1348,60.1545,60767.0
2024-11-06 15:30:00,60.91,61.07,60.91,60.99,43622.0,60.1446,60.3026,60.1446,60.2236,43622.0
2024-11-06 15:40:00,61.0,61.12,60.95,61.09,78859.0,60.2335,60.352,60.1841,60.3224,78859.0
2024-11-06 15:50:00,61.08,61.15,60.87,61.08,372876.0,60.3125,60.3816,60.1051,60.3125,372876.0
2024-11-07 09:30:00,60.9,61.73,60.84,61.27,238969.0,60.1348,60.9543,60.0755,60.5001,238969.0
2024-11-07 09:40:00,61.32,61.59,61.26,61.55,76976.0,60.5495,60.8161,60.4902,60.7766,76976.0
2024-11-07 09:50:00,61.54,61.86,61.5,61.85,53124.0,60.7667,61.0827,60.7272,61.0728,53124.0
2024-11-07 10:00:00,61.85,61.99,61.76,61.98,63850.0,61.0728,61.2111,60.984,61.2012,63850.0
2024-11-07 10:10:00,61.96,61.99,61.76,61.8,35001.0,61.1814,61.2111,60.984,61.0235,35001.0
2024-11-07 10:20:00,61.8,62.03,61.77,61.77,96271.0,61.0235,61.2506,60.9938,60.9938,96271.0
2024-11-07 10:30:00,61.78,61.87,61.74,61.8,56708.0,61.0037,61.0926,60.9642,61.0235,56708.0
2024-11-07 10:40:00,61.82,62.01,61.81,61.98,48018.0,61.0432,61.2308,61.0333,61.2012,48018.0
2024-11-07 10:50:00,61.95,62.1,61.95,62.06,38376.0,61.1716,61.3197,61.1716,61.2802,38376.0
2024-11-07 11:00:00,62.06,62.19,61.97,62.17,82324.0,61.2802,61.4086,61.1913,61.3888,82324.0
2024-11-07 11:10:00,62.17,62.18,62.04,62.11,53646.0,61.3888,61.3987,61.2604,61.3296,53646.0
2024-11-07 11:20:00,62.1,62.13,61.97,62.01,44670.0,61.3197,61.3493,61.1913,61.2308,44670.0
2024-11-07 11:30:00,62.0,62.0,61.87,61.9,46046.0,61.2209,61.2209,61.0926,61.1222,46046.0
2024-11-07 11:40:00,61.91,61.91,61.8,61.87,48412.0,61.1321,61.1321,61.0235,61.0926,48412.0
2024-11-07 11:50:00,61.86,61.94,61.83,61.9,34630.0,61.0827,61.1617,61.0531,61.1222,34630.0
2024-11-07 12:00:00,61.89,61.93,61.81,61.9,35032.0,61.1123,61.1518,61.0333,61.1222,35032.0
2024-11-07 12:10:00,61.89,61.93,61.79,61.88,38078.0,61.1123,61.1518,61.0136,61.1024,38078.0
2024-11-07 12:20:00,61.9,61.97,61.85,61.96,23523.0,61.1222,61.1913,61.0728,61.1814,23523.0
2024-11-07 12:30:00,61.96,62.01,61.91,61.97,31660.0,61.1814,61.2308,61.1321,61.1913,31660.0
2024-11-07 12:40:00,61.96,62.02,61.94,61.99,29647.0,61.1814,61.2407,61.1617,61.2111,29647.0
2024-11-07 12:50:00,62.0,62.0,61.92,61.97,41861.0,61.2209,61.2209,61.1419,61.1913,41861.0
2024-11-07 13:00:00,61.95,61.97,61.85,61.9,44884.0,61.1716,61.1913,61.0728,61.1222,44884.0
2024-11-07 13:10:00,61.9,61.91,61.84,61.85,30899.0,61.1222,61.1321,61.0629,61.0728,30899.0
2024-11-07 13:20:00,61.85,61.91,61.8,61.86,40681.0,61.0728,61.1321,61.0235,61.0827,40681.0
2024-11-07 13:30:00,61.86,61.95,61.8,61.89,44976.0,61.0827,61.1716,61.0235,61.1123,44976.0
2024-11-07 13:40:00,61.88,61.9,61.82,61.87,23196.0,61.1024,61.1222,61.0432,61.0926,23196.0
2024-11-07 13:50:00,61.89,61.92,61.83,61.9,45772.0,61.1123,61.1419,61.0531,61.1222,45772.0
2024-11-07 14:00:00,61.9,61.99,61.82,61.84,41411.0,61.1222,61.2111,61.0432,61.0629,41411.0
2024-11-07 14:10:00,61.85,61.99,61.81,61.94,33267.0,61.0728,61.2111,61.0333,61.1617,33267.0
2024-11-07 14:20:00,61.96,62.01,61.9,61.95,35122.0,61.1814,61.2308,61.1222,61.1716,35122.0
2024-11-07 14:30:00,61.95,62.04,61.95,62.02,25801.0,61.1716,61.2604,61.1716,61.2407,25801.0
2024-11-07 14:40:00,62.01,62.15,61.88,62.13,79928.0,61.2308,61.3691,61.1024,61.3493,79928.0
2024-11-07 14:50:00,62.14,62.14,61.94,62.03,45117.0,61.3592,61.3592,61.1617,61.2506,45117.0
2024-11-07 15:00:00,62.03,62.13,62.0,62.05,84204.0,61.2506,61.3493,61.2209,61.2703,84204.0
2024-11-07 15:10:00,62.06,62.11,62.01,62.06,50972.0,61.2802,61.3296,61.2308,61.2802,50972.0
2024-11-07 15:20:00,62.07,62.16,62.05,62.08,72524.0,61.2901,61.3789,61.2703,61.2999,72524.0
2024-11-07 15:30:00,62.07,62.22,62.07,62.19,100332.0,61.2901,61.4382,61.2901,61.4086,100332.0
2024-11-07 15:40:00,62.2,62.24,62.09,62.09,96337.0,61.4184,61.4579,61.3098,61.3098,96337.0
2024-11-07 15:50:00,62.09,62.1,61.95,62.01,378057.0,61.3098,61.3197,61.1716,61.2308,378057.0
2024-11-08 09:30:00,62.36,62.5,62.05,62.06,137188.0,61.5764,61.7147,61.2703,61.2802,137188.0
2024-11-08 09:40:00,62.09,62.14,61.67,61.7,31857.0,61.3098,61.3592,60.8951,60.9247,31857.0
2024-11-08 09:50:00,61.7,61.76,61.51,61.65,20703.0,60.9247,60.984,60.7371,60.8753,20703.0
2024-11-08 10:00:00,61.65,61.78,61.5,61.76,50891.0,60.8753,61.0037,60.7272,60.984,50891.0
2024-11-08 10:10:00,61.75,61.88,61.7,61.72,48581.0,60.9741,61.1024,60.9247,60.9445,48581.0
2024-11-08 10:20:00,61.75,61.99,61.75,61.93,30924.0,60.9741,61.2111,60.9741,61.1518,30924.0
2024-11-08 10:30:00,61.93,62.18,61.87,62.17,55344.0,61.1518,61.3987,61.0926,61.3888,55344.0
2024-11-08 10:40:00,62.17,62.23,62.08,62.21,30632.0,61.3888,61.448,61.2999,61.4283,30632.0
2024-11-08 10:50:00,62.2,62.32,62.17,62.26,61348.0,61.4184,61.5369,61.3888,61.4777,61348.0
2024-11-08 11:00:00,62.27,62.41,62.27,62.37,31501.0,61.4875,61.6258,61.4875,61.5863,31501.0
2024-11-08 11:10:00,62.36,62.45,62.31,62.44,42844.0,61.5764,61.6653,61.527,61.6554,42844.0
2024-11-08 11:20:00,62.44,62.49,62.27,62.27,45270.0,61.6554,61.7048,61.4875,61.4875,45270.0
2024-11-08 11:30:00,62.28,62.29,62.14,62.17,28041.0,61.4974,61.5073,61.3592,61.3888,28041.0
2024-11-08 11:40:00,62.17,62.21,62.13,62.16,21114.0,61.3888,61.4283,61.3493,61.3789,21114.0
2024-11-08 11:50:00,62.17,62.18,62.05,62.06,24335.0,61.3888,61.3987,61.2703,61.2802,24335.0
2024-11-08 12:00:00,62.03,62.07,61.97,62.01,21188.0,61.2506,61.2901,61.1913,61.2308,21188.0
2024-11-08 12:10:00,62.02,62.12,62.02,62.04,19912.0,61.2407,61.3394,61.2407,61.2604,19912.0
2024-11-08 12:20:00,62.04,62.06,61.93,61.94,20091.0,61.2604,61.2802,61.1518,61.1617,20091.0
2024-11-08 12:30:00,61.96,62.0,61.9,61.9,22465.0,61.1814,61.2209,61.1222,61.1222,22465.0
2024-11-08 12:40:00,61.88,61.9,61.83,61.83,22273.0,61.1024,61.1222,61.0531,61.0531,22273.0
2024-11-08 12:50:00,61.84,61.9,61.82,61.86,25213.0,61.0629,61.1222,61.0432,61.0827,25213.0
2024-11-08 13:00:00,61.86,61.9,61.8,61.83,26486.0,61.0827,61.1222,61.0235,61.0531,26486.0
2024-11-08 13:10:00,61.83,61.89,61.8,61.87,24966.0,61.0531,61.1123,61.0235,61.0926,24966.0
2024-11-08 13:20:00,61.87,61.88,61.65,61.67,34655.0,61.0926,61.1024,60.8753,60.8951,34655.0
2024-11-08 13:30:00,61.67,61.77,61.67,61.77,30948.0,60.8951,60.9938,60.8951,60.9938,30948.0
2024-11-08 13:40:00,61.77,61.81,61.74,61.78,24437.0,60.9938,61.0333,60.9642,61.0037,24437.0
2024-11-08 13:50:00,61.78,61.9,61.77,61.89,38851.0,61.0037,61.1222,60.9938,61.1123,38851.0
2024-11-08 14:00:00,61.89,61.91,61.84,61.9,23607.0,61.1123,61.1321,61.0629,61.1222,23607.0
2024-11-08 14:10:00,61.9,61.99,61.89,61.92,25340.0,61.1222,61.2111,61.1123,61.1419,25340.0
2024-11-08 14:20:00,61.92,61.96,61.91,61.93,16973.0,61.1419,61.1814,61.1321,61.1518,16973.0
2024-11-08 14:30:00,61.92,61.96,61.91,61.96,17991.0,61.1419,61.1814,61.1321,61.1814,17991.0
2024-11-08 14:40:00,61.96,62.03,61.95,61.98,34155.0,61.1814,61.2506,61.1716,61.2012,34155.0
2024-11-08 14:50:00,61.98,62.01,61.81,61.81,41504.0,61.2012,61.2308,61.0333,61.0333,41504.0
2024-11-08 15:00:00,61.8,61.81,61.71,61.74,45622.0,61.0235,61.0333,60.9346,60.9642,45622.0
2024-11-08 15:10:00,61.75,61.8,61.73,61.78,33287.0,60.9741,61.0235,60.9543,61.0037,33287.0
2024-11-08 15:20:00,61.79,61.79,61.67,61.69,39856.0,61.0136,61.0136,60.8951,60.9148,39856.0
2024-11-08 15:30:00,61.68,61.75,61.65,61.69,49610.0,60.905,60.9741,60.8753,60.9148,49610.0
2024-11-08 15:40:00,61.69,61.83,61.66,61.76,56262.0,60.9148,61.0531,60.8852,60.984,56262.0
2024-11-08 15:50:00,61.76,61.94,61.76,61.85,276263.0,60.984,61.1617,60.984,61.0728,276263.0
2024-11-11 09:30:00,62.0,62.21,61.97,62.01,93895.0,61.2209,61.4283,61.1913,61.2308,93895.0
2024-11-11 09:40:00,62.03,62.3,62.03,62.2,97581.0,61.2506,61.5172,61.2506,61.4184,97581.0
2024-11-11 09:50:00,62.22,62.33,62.07,62.29,53271.0,61.4382,61.5468,61.2901,61.5073,53271.0
2024-11-11 10:00:00,62.28,62.49,62.28,62.48,46531.0,61.4974,61.7048,61.4974,61.6949,46531.0
2024-11-11 10:10:00,62.47,62.51,62.35,62.51,49894.0,61.685,61.7245,61.5665,61.7245,49894.0
2024-11-11 10:20:00,62.51,62.68,62.41,62.45,73820.0,61.7245,61.8924,61.6258,61.6653,73820.0
2024-11-11 10:30:00,62.45,62.47,62.31,62.46,85109.0,61.6653,61.685,61.527,61.6752,85109.0
2024-11-11 10:40:00,62.47,62.48,62.39,62.46,50825.0,61.685,61.6949,61.606,61.6752,50825.0
2024-11-11 10:50:00,62.46,62.56,62.44,62.51,36655.0,61.6752,61.7739,61.6554,61.7245,36655.0
2024-11-11 11:00:00,62.51,62.64,62.47,62.61,45467.0,61.7245,61.8529,61.685,61.8233,45467.0
2024-11-11 11:10:00,62.6,62.64,62.5,62.64,34589.0,61.8134,61.8529,61.7147,61.8529,34589.0
2024-11-11 11:20:00,62.64,62.67,62.59,62.65,30712.0,61.8529,61.8825,61.8035,61.8628,30712.0
2024-11-11 11:30:00,62.64,62.77,62.62,62.72,81876.0,61.8529,61.9813,61.8331,61.9319,81876.0
2024-11-11 11:40:00,62.72,62.86,62.69,62.85,107491.0,61.9319,62.0701,61.9023,62.0603,107491.0
2024-11-11 11:50:00,62.85,62.89,62.77,62.85,44599.0,62.0603,62.0998,61.9813,62.0603,44599.0
2024-11-11 12:00:00,62.85,62.89,62.83,62.86,28174.0,62.0603,62.0998,62.0405,62.0701,28174.0
2024-11-11 12:10:00,62.87,62.89,62.73,62.75,65291.0,62.08,62.0998,61.9418,61.9615,65291.0
2024-11-11 12:20:00,62.74,62.74,62.49,62.65,60146.0,61.9516,61.9516,61.7048,61.8628,60146.0
2024-11-11 12:30:00,62.65,62.78,62.65,62.73,48065.0,61.8628,61.9911,61.8628,61.9418,48065.0
2024-11-11 12:40:00,62.73,62.79,62.72,62.78,35626.0,61.9418,62.001,61.9319,61.9911,35626.0
2024-11-11 12:50:00,62.78,62.8,62.65,62.65,21838.0,61.9911,62.0109,61.8628,61.8628,21838.0
2024-11-11 13:00:00,62.65,62.68,62.62,62.67,19748.0,61.8628,61.8924,61.8331,61.8825,19748.0
2024-11-11 13:10:00,62.67,62.67,62.55,62.55,19924.0,61.8825,61.8825,61.764,61.764,19924.0
2024-11-11 13:20:00,62.55,62.57,62.44,62.46,28064.0,61.764,61.7838,61.6554,61.6752,28064.0
2024-11-11 13:30:00,62.46,62.48,62.38,62.48,26630.0,61.6752,61.6949,61.5962,61.6949,26630.0
2024-11-11 13:40:00,62.48,62.48,62.41,62.46,25210.0,61.6949,61.6949,61.6258,61.6752,25210.0
2024-11-11 13:50:00,62.46,62.46,62.38,62.39,17706.0,61.6752,61.6752,61.5962,61.606,17706.0
2024-11-11 14:00:00,62.38,62.38,62.28,62.29,25417.0,61.5962,61.5962,61.4974,61.5073,25417.0
2024-11-11 14:10:00,62.3,62.31,62.25,62.28,29575.0,61.5172,61.527,61.4678,61.4974,29575.0
2024-11-11 14:20:00,62.28,62.31,62.23,62.28,24234.0,61.4974,61.527,61.448,61.4974,24234.0
2024-11-11 14:30:00,62.29,62.37,62.25,62.37,31603.0,61.5073,61.5863,61.4678,61.5863,31603.0
2024-11-11 14:40:00,62.37,62.43,62.36,62.43,16669.0,61.5863,61.6455,61.5764,61.6455,16669.0
2024-11-11 14:50:00,62.42,62.5,62.4,62.45,22758.0,61.6357,61.7147,61.6159,61.6653,22758.0
2024-11-11 15:00:00,62.45,62.46,62.25,62.29,86530.0,61.6653,61.6752,61.4678,61.5073,86530.0
2024-11-11 15:10:00,62.26,62.33,62.24,62.29,46435.0,61.4777,61.5468,61.4579,61.5073,46435.0
2024-11-11 15:20:00,62.28,62.3,62.2,62.21,50925.0,61.4974,61.5172,61.4184,61.4283,50925.0
2024-11-11 15:30:00,62.21,62.35,62.2,62.35,69252.0,61.4283,61.5665,61.4184,61.5665,69252.0
2024-11-11 15:40:00,62.35,62.38,62.26,62.3,72947.0,61.5665,61.5962,61.4777,61.5172,72947.0
2024-11-11 15:50:00,62.3,62.45,62.29,62.45,354739.0,61.5172,61.6653,61.5073,61.6653,354739.0
2024-11-12 09:30:00,62.12,62.74,61.99,62.44,109525.0,61.3394,61.9516,61.2111,61.6554,109525.0
2024-11-12 09:40:00,62.41,62.54,62.12,62.13,45982.0,61.6258,61.7542,61.3394,61.3493,45982.0
2024-11-12 09:50:00,62.13,62.23,62.09,62.18,49465.0,61.3493,61.448,61.3098,61.3987,49465.0
2024-11-12 10:00:00,62.17,62.17,61.69,61.75,73805.0,61.3888,61.3888,60.9148,60.9741,73805.0
2024-11-12 10:10:00,61.73,61.74,61.45,61.49,138886.0,60.9543,60.9642,60.6779,60.7173,138886.0
2024-11-12 10:20:00,61.48,61.56,61.4,61.41,62384.0,60.7075,60.7865,60.6285,60.6384,62384.0
2024-11-12 10:30:00,61.41,61.45,61.32,61.32,57515.0,60.6384,60.6779,60.5495,60.5495,57515.0
2024-11-12 10:40:00,61.3,61.37,61.29,61.35,45926.0,60.5297,60.5989,60.5199,60.5791,45926.0
2024-11-12 10:50:00,61.35,61.39,61.21,61.25,46104.0,60.5791,60.6186,60.4409,60.4804,46104.0
2024-11-12 11:00:00,61.27,61.29,61.17,61.24,47000.0,60.5001,60.5199,60.4014,60.4705,47000.0
2024-11-12 11:10:00,61.24,61.24,61.11,61.18,58108.0,60.4705,60.4705,60.3421,60.4112,58108.0
2024-11-12 11:20:00,61.19,61.37,61.18,61.35,53692.0,60.4211,60.5989,60.4112,60.5791,53692.0
2024-11-12 11:30:00,61.35,61.36,61.24,61.25,26972.0,60.5791,60.589,60.4705,60.4804,26972.0
2024-11-12 11:40:00,61.27,61.3,61.24,61.27,27651.0,60.5001,60.5297,60.4705,60.5001,27651.0
2024-11-12 11:50:00,61.27,61.31,61.13,61.15,20138.0,60.5001,60.5396,60.3619,60.3816,20138.0
2024-11-12 12:00:00,61.15,61.25,61.13,61.14,37099.0,60.3816,60.4804,60.3619,60.3717,37099.0
2024-11-12 12:10:00,61.15,61.18,61.09,61.17,42019.0,60.3816,60.4112,60.3224,60.4014,42019.0
2024-11-12 12:20:00,61.16,61.16,61.03,61.07,38246.0,60.3915,60.3915,60.2631,60.3026,38246.0
2024-11-12 12:30:00,61.06,61.11,61.0,61.1,40819.0,60.2928,60.3421,60.2335,60.3322,40819.0
2024-11-12 12:40:00,61.1,61.14,61.07,61.09,27070.0,60.3322,60.3717,60.3026,60.3224,27070.0
2024-11-12 12:50:00,61.09,61.28,61.08,61.2,82398.0,60.3224,60.51,60.3125,60.431,82398.0
2024-11-12 13:00:00,61.2,61.25,61.1,61.15,34671.0,60.431,60.4804,60.3322,60.3816,34671.0
2024-11-12 13:10:00,61.15,61.24,61.13,61.24,29047.0,60.3816,60.4705,60.3619,60.4705,29047.0
2024-11-12 13:20:00,61.26,61.36,61.23,61.35,34465.0,60.4902,60.589,60.4606,60.5791,34465.0
2024-11-12 13:30:00,61.35,61.36,61.29,61.36,39772.0,60.5791,60.589,60.5199,60.589,39772.0
2024-11-12 13:40:00,61.36,61.42,61.35,61.36,37816.0,60.589,60.6482,60.5791,60.589,37816.0
2024-11-12 13:50:00,61.36,61.4,61.33,61.38,41138.0,60.589,60.6285,60.5594,60.6087,41138.0
2024-11-12 14:00:00,61.38,61.46,61.37,61.42,41376.0,60.6087,60.6877,60.5989,60.6482,41376.0
2024-11-12 14:10:00,61.42,61.49,61.4,61.41,33311.0,60.6482,60.7173,60.6285,60.6384,33311.0
2024-11-12 14:20:00,61.42,61.43,61.33,61.34,37552.0,60.6482,60.6581,60.5594,60.5692,37552.0
2024-11-12 14:30:00,61.35,61.41,61.3,61.39,55230.0,60.5791,60.6384,60.5297,60.6186,55230.0
2024-11-12 14:40:00,61.39,61.55,61.38,61.55,52886.0,60.6186,60.7766,60.6087,60.7766,52886.0
2024-11-12 14:50:00,61.55,61.6,61.54,61.55,37762.0,60.7766,60.826,60.7667,60.7766,37762.0
2024-11-12 15:00:00,61.55,61.56,61.5,61.52,42310.0,60.7766,60.7865,60.7272,60.747,42310.0
2024-11-12 15:10:00,61.52,61.54,61.47,61.54,39268.0,60.747,60.7667,60.6976,60.7667,39268.0
2024-11-12 15:20:00,61.55,61.63,61.5,61.5,69064.0,60.7766,60.8556,60.7272,60.7272,69064.0
2024-11-12 15:30:00,61.51,61.56,61.39,61.55,66975.0,60.7371,60.7865,60.6186,60.7766,66975.0
2024-11-12 15:40:00,61.55,61.56,61.45,61.5,65966.0,60.7766,60.7865,60.6779,60.7272,65966.0
2024-11-12 15:50:00,61.49,61.54,61.41,61.51,251053.0,60.7173,60.7667,60.6384,60.7371,251053.0
2024-11-13 09:30:00,61.68,61.7,61.42,61.56,159754.0,60.905,60.9247,60.6482,60.7865,159754.0
2024-11-13 09:40:00,61.59,61.59,61.28,61.33,47898.0,60.8161,60.8161,60.51,60.5594,47898.0
2024-11-13 09:50:00,61.33,61.33,61.22,61.27,57280.0,60.5594,60.5594,60.4507,60.5001,57280.0
2024-11-13 10:00:00,61.26,61.27,60.95,61.05,56721.0,60.4902,60.5001,60.1841,60.2829,56721.0
2024-11-13 10:10:00,61.05,61.25,61.05,61.14,53127.0,60.2829,60.4804,60.2829,60.3717,53127.0
2024-11-13 10:20:00,61.16,61.19,61.11,61.18,37433.0,60.3915,60.4211,60.3421,60.4112,37433.0
2024-11-13 10:30:00,61.17,61.2,61.09,61.09,38956.0,60.4014,60.431,60.3224,60.3224,38956.0
2024-11-13 10:40:00,61.1,61.17,60.96,61.05,68395.0,60.3322,60.4014,60.194,60.2829,68395.0
2024-11-13 10:50:00,61.05,61.21,61.0,61.21,61822.0,60.2829,60.4409,60.2335,60.4409,61822.0
2024-11-13 11:00:00,61.22,61.42,61.21,61.35,69363.0,60.4507,60.6482,60.4409,60.5791,69363.0
2024-11-13 11:10:00,61.35,61.47,61.29,61.44,74974.0,60.5791,60.6976,60.5199,60.668,74974.0
2024-11-13 11:20:00,61.46,61.62,61.43,61.53,38014.0,60.6877,60.8457,60.6581,60.7568,38014.0
2024-11-13 11:30:00,61.55,61.61,61.48,61.58,37718.0,60.7766,60.8358,60.7075,60.8062,37718.0
2024-11-13 11:40:00,61.58,61.7,61.54,61.6,65134.0,60.8062,60.9247,60.7667,60.826,65134.0
2024-11-13 11:50:00,61.59,61.67,61.53,61.66,34765.0,60.8161,60.8951,60.7568,60.8852,34765.0
2024-11-13 12:00:00,61.65,61.76,61.65,61.71,39054.0,60.8753,60.984,60.8753,60.9346,39054.0
2024-11-13 12:10:00,61.72,61.8,61.67,61.67,32795.0,60.9445,61.0235,60.8951,60.8951,32795.0
2024-11-13 12:20:00,61.67,61.71,61.59,61.62,28768.0,60.8951,60.9346,60.8161,60.8457,28768.0
2024-11-13 12:30:00,61.61,61.62,61.52,61.53,28612.0,60.8358,60.8457,60.747,60.7568,28612.0
2024-11-13 12:40:00,61.54,61.6,61.53,61.57,28721.0,60.7667,60.826,60.7568,60.7963,28721.0
2024-11-13 12:50:00,61.58,61.65,61.57,61.59,30979.0,60.8062,60.8753,60.7963,60.8161,30979.0
2024-11-13 13:00:00,61.59,61.65,61.57,61.6,23803.0,60.8161,60.8753,60.7963,60.826,23803.0
2024-11-13 13:10:00,61.6,61.64,61.55,61.62,27123.0,60.826,60.8655,60.7766,60.8457,27123.0
2024-11-13 13:20:00,61.61,61.7,61.61,61.66,61325.0,60.8358,60.9247,60.8358,60.8852,61325.0
2024-11-13 13:30:00,61.66,61.66,61.56,61.59,23732.0,60.8852,60.8852,60.7865,60.8161,23732.0
2024-11-13 13:40:00,61.59,61.67,61.57,61.63,30140.0,60.8161,60.8951,60.7963,60.8556,30140.0
2024-11-13 13:50:00,61.63,61.7,61.61,61.69,27381.0,60.8556,60.9247,60.8358,60.9148,27381.0
2024-11-13 14:00:00,61.69,61.7,61.56,61.6,40020.0,60.9148,60.9247,60.7865,60.826,40020.0
2024-11-13 14:10:00,61.59,61.62,61.53,61.57,32649.0,60.8161,60.8457,60.7568,60.7963,32649.0
2024-11-13 14:20:00,61.56,61.69,61.54,61.67,58534.0,60.7865,60.9148,60.7667,60.8951,58534.0
2024-11-13 14:30:00,61.67,61.76,61.63,61.66,55166.0,60.8951,60.984,60.8556,60.8852,55166.0
2024-11-13 14:40:00,61.66,61.73,61.62,61.7,45185.0,60.8852,60.9543,60.8457,60.9247,45185.0
2024-11-13 14:50:00,61.7,61.7,61.6,61.61,24462.0,60.9247,60.9247,60.826,60.8358,24462.0
2024-11-13 15:00:00,61.61,61.7,61.6,61.69,33147.0,60.8358,60.9247,60.826,60.9148,33147.0
2024-11-13 15:10:00,61.7,61.84,61.68,61.84,54078.0,60.9247,61.0629,60.905,61.0629,54078.0
2024-11-13 15:20:00,61.85,62.01,61.84,61.99,123519.0,61.0728,61.2308,61.0629,61.2111,123519.0
2024-11-13 15:30:00,61.98,62.04,61.94,61.99,135871.0,61.2012,61.2604,61.1617,61.2111,135871.0
2024-11-13 15:40:00,61.99,62.09,61.89,61.9,122663.0,61.2111,61.3098,61.1123,61.1222,122663.0
2024-11-13 15:50:00,61.91,61.95,61.81,61.89,385988.0,61.1321,61.1716,61.0333,61.1123,385988.0
2024-11-14 09:30:00,61.6,61.74,61.14,61.32,151334.0,60.826,60.9642,60.3717,60.5495,151334.0
2024-11-14 09:40:00,61.32,61.86,61.3,61.8,58492.0,60.5495,61.0827,60.5297,61.0235,58492.0
2024-11-14 09:50:00,61.79,62.05,61.79,62.04,28055.0,61.0136,61.2703,61.0136,61.2604,28055.0
2024-11-14 10:00:00,62.05,62.15,61.94,62.12,37943.0,61.2703,61.3691,61.1617,61.3394,37943.0
2024-11-14 10:10:00,62.12,62.26,62.06,62.08,52567.0,61.3394,61.4777,61.2802,61.2999,52567.0
2024-11-14 10:20:00,62.13,62.19,62.07,62.15,27916.0,61.3493,61.4086,61.2901,61.3691,27916.0
2024-11-14 10:30:00,62.14,62.28,62.13,62.2,40002.0,61.3592,61.4974,61.3493,61.4184,40002.0
2024-11-14 10:40:00,62.17,62.2,62.12,62.18,32346.0,61.3888,61.4184,61.3394,61.3987,32346.0
2024-11-14 10:50:00,62.16,62.16,61.9,61.9,102482.0,61.3789,61.3789,61.1222,61.1222,102482.0
2024-11-14 11:00:00,61.9,61.95,61.84,61.86,50331.0,61.1222,61.1716,61.0629,61.0827,50331.0
2024-11-14 11:10:00,61.86,61.87,61.75,61.81,62621.0,61.0827,61.0926,60.9741,61.0333,62621.0
2024-11-14 11:20:00,61.81,61.88,61.72,61.83,52307.0,61.0333,61.1024,60.9445,61.0531,52307.0
2024-11-14 11:30:00,61.81,61.95,61.81,61.95,37253.0,61.0333,61.1716,61.0333,61.1716,37253.0
2024-11-14 11:40:00,61.94,62.05,61.93,62.05,50850.0,61.1617,61.2703,61.1518,61.2703,50850.0
2024-11-14 11:50:00,62.05,62.19,62.03,62.16,53391.0,61.2703,61.4086,61.2506,61.3789,53391.0
2024-11-14 12:00:00,62.15,62.24,62.11,62.22,39865.0,61.3691,61.4579,61.3296,61.4382,39865.0
2024-11-14 12:10:00,62.22,62.26,62.14,62.19,55001.0,61.4382,61.4777,61.3592,61.4086,55001.0
2024-11-14 12:20:00,62.19,62.24,62.12,62.14,29955.0,61.4086,61.4579,61.3394,61.3592,29955.0
2024-11-14 12:30:00,62.14,62.24,62.06,62.23,36268.0,61.3592,61.4579,61.2802,61.448,36268.0
2024-11-14 12:40:00,62.23,62.39,62.22,62.36,80798.0,61.448,61.606,61.4382,61.5764,80798.0
2024-11-14 12:50:00,62.36,62.49,62.35,62.42,64705.0,61.5764,61.7048,61.5665,61.6357,64705.0
2024-11-14 13:00:00,62.42,62.49,62.41,62.47,40226.0,61.6357,61.7048,61.6258,61.685,40226.0
2024-11-14 13:10:00,62.47,62.6,62.35,62.53,107160.0,61.685,61.8134,61.5665,61.7443,107160.0
2024-11-14 13:20:00,62.53,62.61,62.52,62.57,33057.0,61.7443,61.8233,61.7344,61.7838,33057.0
2024-11-14 13:30:00,62.56,62.6,62.49,62.55,29902.0,61.7739,61.8134,61.7048,61.764,29902.0
2024-11-14 13:40:00,62.55,62.58,62.48,62.51,62515.0,61.764,61.7937,61.6949,61.7245,62515.0
2024-11-14 13:50:00,62.5,62.52,62.45,62.48,37505.0,61.7147,61.7344,61.6653,61.6949,37505.0
2024-11-14 14:00:00,62.48,62.59,62.47,62.57,30843.0,61.6949,61.8035,61.685,61.7838,30843.0
2024-11-14 14:10:00,62.58,62.58,62.52,62.54,21745.0,61.7937,61.7937,61.7344,61.7542,21745.0
2024-11-14 14:20:00,62.54,62.62,62.5,62.62,31725.0,61.7542,61.8331,61.7147,61.8331,31725.0
2024-11-14 14:30:00,62.62,62.72,62.61,62.72,43839.0,61.8331,61.9319,61.8233,61.9319,43839.0
2024-11-14 14:40:00,62.72,62.73,62.64,62.65,27591.0,61.9319,61.9418,61.8529,61.8628,27591.0
2024-11-14 14:50:00,62.65,62.7,62.64,62.67,31213.0,61.8628,61.9121,61.8529,61.8825,31213.0
2024-11-14 15:00:00,62.66,62.66,62.43,62.44,42756.0,61.8726,61.8726,61.6455,61.6554,42756.0
2024-11-14 15:10:00,62.44,62.57,62.43,62.55,38763.0,61.6554,61.7838,61.6455,61.764,38763.0
2024-11-14 15:20:00,62.56,62.59,62.52,62.56,52137.0,61.7739,61.8035,61.7344,61.7739,52137.0
2024-11-14 15:30:00,62.55,62.59,62.42,62.58,54580.0,61.764,61.8035,61.6357,61.7937,54580.0
2024-11-14 15:40:00,62.58,62.58,62.42,62.43,71589.0,61.7937,61.7937,61.6357,61.6455,71589.0
2024-11-14 15:50:00,62.42,62.42,62.23,62.3,381859.0,61.6357,61.6357,61.448,61.5172,381859.0
2024-11-15 09:30:00,62.33,62.46,61.62,61.73,181070.0,61.5468,61.6752,60.8457,60.9543,181070.0
2024-11-15 09:40:00,61.73,61.87,61.61,61.8,48148.0,60.9543,61.0926,60.8358,61.0235,48148.0
2024-11-15 09:50:00,61.8,62.11,61.78,62.07,38224.0,61.0235,61.3296,61.0037,61.2901,38224.0
2024-11-15 10:00:00,62.08,62.33,62.05,62.18,76586.0,61.2999,61.5468,61.2703,61.3987,76586.0
2024-11-15 10:10:00,62.18,62.25,62.06,62.16,44267.0,61.3987,61.4678,61.2802,61.3789,44267.0
2024-11-15 10:20:00,62.15,62.18,62.03,62.05,33314.0,61.3691,61.3987,61.2506,61.2703,33314.0
2024-11-15 10:30:00,62.06,62.1,61.92,61.93,41441.0,61.2802,61.3197,61.1419,61.1518,41441.0
2024-11-15 10:40:00,61.92,62.03,61.86,61.99,44001.0,61.1419,61.2506,61.0827,61.2111,44001.0
2024-11-15 10:50:00,62.01,62.09,61.8,61.86,41057.0,61.2308,61.3098,61.0235,61.0827,41057.0
2024-11-15 11:00:00,61.84,61.85,61.69,61.7,47083.0,61.0629,61.0728,60.9148,60.9247,47083.0
2024-11-15 11:10:00,61.69,61.82,61.69,61.76,57055.0,60.9148,61.0432,60.9148,60.984,57055.0
2024-11-15 11:20:00,61.76,61.82,61.68,61.69,43741.0,60.984,61.0432,60.905,60.9148,43741.0
2024-11-15 11:30:00,61.69,61.71,61.47,61.55,48082.0,60.9148,60.9346,60.6976,60.7766,48082.0
2024-11-15 11:40:00,61.54,61.57,61.46,61.47,35280.0,60.7667,60.7963,60.6877,60.6976,35280.0
2024-11-15 11:50:00,61.47,61.47,61.36,61.46,44617.0,60.6976,60.6976,60.589,60.6877,44617.0
2024-11-15 12:00:00,61.47,61.5,61.33,61.43,119731.0,60.6976,60.7272,60.5594,60.6581,119731.0
2024-11-15 12:10:00,61.43,61.58,61.34,61.36,474232.0,60.6581,60.8062,60.5692,60.589,474232.0
2024-11-15 12:20:00,61.36,61.4,61.29,61.38,68852.0,60.589,60.6285,60.5199,60.6087,68852.0
2024-11-15 12:30:00,61.38,61.5,61.34,61.46,73763.0,60.6087,60.7272,60.5692,60.6877,73763.0
2024-11-15 12:40:00,61.47,61.51,61.39,61.41,33741.0,60.6976,60.7371,60.6186,60.6384,33741.0
2024-11-15 12:50:00,61.42,61.42,61.26,61.33,42373.0,60.6482,60.6482,60.4902,60.5594,42373.0
2024-11-15 13:00:00,61.32,61.35,61.07,61.16,49962.0,60.5495,60.5791,60.3026,60.3915,49962.0
2024-11-15 13:10:00,61.16,61.27,61.11,61.27,24200.0,60.3915,60.5001,60.3421,60.5001,24200.0
2024-11-15 13:20:00,61.29,61.4,61.28,61.37,40432.0,60.5199,60.6285,60.51,60.5989,40432.0
2024-11-15 13:30:00,61.37,61.38,61.26,61.3,65139.0,60.5989,60.6087,60.4902,60.5297,65139.0
2024-11-15 13:40:00,61.3,61.32,61.2,61.22,104212.0,60.5297,60.5495,60.431,60.4507,104212.0
2024-11-15 13:50:00,61.22,61.39,61.19,61.27,240644.0,60.4507,60.6186,60.4211,60.5001,240644.0
2024-11-15 14:00:00,61.29,61.29,61.13,61.2,34624.0,60.5199,60.5199,60.3619,60.431,34624.0
2024-11-15 14:10:00,61.19,61.28,61.16,61.25,44960.0,60.4211,60.51,60.3915,60.4804,44960.0
2024-11-15 14:20:00,61.25,61.27,61.16,61.2,34117.0,60.4804,60.5001,60.3915,60.431,34117.0
2024-11-15 14:30:00,61.2,61.22,61.15,61.2,39346.0,60.431,60.4507,60.3816,60.431,39346.0
2024-11-15 14:40:00,61.21,61.32,61.2,61.27,29501.0,60.4409,60.5495,60.431,60.5001,29501.0
2024-11-15 14:50:00,61.27,61.43,61.18,61.43,42700.0,60.5001,60.6581,60.4112,60.6581,42700.0
2024-11-15 15:00:00,61.43,61.54,61.42,61.52,135438.0,60.6581,60.7667,60.6482,60.747,135438.0
2024-11-15 15:10:00,61.52,61.71,61.51,61.69,56545.0,60.747,60.9346,60.7371,60.9148,56545.0
2024-11-15 15:20:00,61.69,61.7,61.58,61.59,41519.0,60.9148,60.9247,60.8062,60.8161,41519.0
2024-11-15 15:30:00,61.59,61.65,61.56,61.57,43805.0,60.8161,60.8753,60.7865,60.7963,43805.0
2024-11-15 15:40:00,61.58,61.62,61.49,61.54,78103.0,60.8062,60.8457,60.7173,60.7667,78103.0
2024-11-15 15:50:00,61.54,61.63,61.4,61.47,457404.0,60.7667,60.8556,60.6285,60.6976,457404.0
2024-11-18 09:30:00,61.39,61.48,61.23,61.46,79731.0,60.6186,60.7075,60.4606,60.6877,79731.0
2024-11-18 09:40:00,61.47,61.48,61.17,61.32,38825.0,60.6976,60.7075,60.4014,60.5495,38825.0
2024-11-18 09:50:00,61.33,61.4,61.16,61.33,21858.0,60.5594,60.6285,60.3915,60.5594,21858.0
2024-11-18 10:00:00,61.33,61.54,61.31,61.52,29558.0,60.5594,60.7667,60.5396,60.747,29558.0
2024-11-18 10:10:00,61.51,61.56,61.36,61.37,32596.0,60.7371,60.7865,60.589,60.5989,32596.0
2024-11-18 10:20:00,61.38,61.42,61.24,61.4,38505.0,60.6087,60.6482,60.4705,60.6285,38505.0
2024-11-18 10:30:00,61.4,61.4,61.27,61.32,26370.0,60.6285,60.6285,60.5001,60.5495,26370.0
2024-11-18 10:40:00,61.32,61.51,61.27,61.51,32856.0,60.5495,60.7371,60.5001,60.7371,32856.0
2024-11-18 10:50:00,61.52,61.61,61.5,61.59,29599.0,60.747,60.8358,60.7272,60.8161,29599.0
2024-11-18 11:00:00,61.58,61.69,61.57,61.69,21795.0,60.8062,60.9148,60.7963,60.9148,21795.0
2024-11-18 11:10:00,61.69,61.7,61.59,61.59,20331.0,60.9148,60.9247,60.8161,60.8161,20331.0
2024-11-18 11:20:00,61.59,61.71,61.59,61.7,23547.0,60.8161,60.9346,60.8161,60.9247,23547.0
2024-11-18 11:30:00,61.7,61.87,61.69,61.83,27816.0,60.9247,61.0926,60.9148,61.0531,27816.0
2024-11-18 11:40:00,61.82,61.87,61.72,61.72,22049.0,61.0432,61.0926,60.9445,60.9445,22049.0
2024-11-18 11:50:00,61.74,61.75,61.69,61.69,13935.0,60.9642,60.9741,60.9148,60.9148,13935.0
2024-11-18 12:00:00,61.7,61.7,61.57,61.62,13445.0,60.9247,60.9247,60.7963,60.8457,13445.0
2024-11-18 12:10:00,61.6,61.68,61.6,61.64,17001.0,60.826,60.905,60.826,60.8655,17001.0
2024-11-18 12:20:00,61.63,61.67,61.63,61.65,15182.0,60.8556,60.8951,60.8556,60.8753,15182.0
2024-11-18 12:30:00,61.65,61.71,61.61,61.7,18790.0,60.8753,60.9346,60.8358,60.9247,18790.0
2024-11-18 12:40:00,61.7,61.7,61.47,61.61,24981.0,60.9247,60.9247,60.6976,60.8358,24981.0
2024-11-18 12:50:00,61.63,61.66,61.6,61.62,13770.0,60.8556,60.8852,60.826,60.8457,13770.0
2024-11-18 13:00:00,61.61,61.64,61.54,61.55,14270.0,60.8358,60.8655,60.7667,60.7766,14270.0
2024-11-18 13:10:00,61.54,61.55,61.49,61.51,16225.0,60.7667,60.7766,60.7173,60.7371,16225.0
2024-11-18 13:20:00,61.51,61.51,61.46,61.48,15590.0,60.7371,60.7371,60.6877,60.7075,15590.0
2024-11-18 13:30:00,61.48,61.52,61.44,61.47,20512.0,60.7075,60.747,60.668,60.6976,20512.0
2024-11-18 13:40:00,61.46,61.48,61.41,61.42,35501.0,60.6877,60.7075,60.6384,60.6482,35501.0
2024-11-18 13:50:00,61.43,61.44,61.39,61.44,24589.0,60.6581,60.668,60.6186,60.668,24589.0
2024-11-18 14:00:00,61.42,61.5,61.42,61.45,21959.0,60.6482,60.7272,60.6482,60.6779,21959.0
2024-11-18 14:10:00,61.45,61.48,61.39,61.4,24168.0,60.6779,60.7075,60.6186,60.6285,24168.0
2024-11-18 14:20:00,61.4,61.4,61.32,61.32,24973.0,60.6285,60.6285,60.5495,60.5495,24973.0
2024-11-18 14:30:00,61.32,61.32,61.28,61.3,21905.0,60.5495,60.5495,60.51,60.5297,21905.0
2024-11-18 14:40:00,61.3,61.37,61.29,61.33,24936.0,60.5297,60.5989,60.5199,60.5594,24936.0
2024-11-18 14:50:00,61.35,61.42,61.33,61.39,26751.0,60.5791,60.6482,60.5594,60.6186,26751.0
2024-11-18 15:00:00,61.4,61.48,61.38,61.44,22317.0,60.6285,60.7075,60.6087,60.668,22317.0
2024-11-18 15:10:00,61.43,61.45,61.35,61.35,26661.0,60.6581,60.6779,60.5791,60.5791,26661.0
2024-11-18 15:20:00,61.35,61.38,61.28,61.29,24839.0,60.5791,60.6087,60.51,60.5199,24839.0
2024-11-18 15:30:00,61.29,61.29,61.16,61.26,45335.0,60.5199,60.5199,60.3915,60.4902,45335.0
2024-11-18 15:40:00,61.26,61.32,61.22,61.23,46225.0,60.4902,60.5495,60.4507,60.4606,46225.0
2024-11-18 15:50:00,61.23,61.44,61.13,61.42,369336.0,60.4606,60.668,60.3619,60.6482,369336.0
2024-11-19 09:30:00,60.98,61.15,60.4,60.51,140206.0,60.2138,60.3816,59.641,59.7497,140206.0
2024-11-19 09:40:00,60.51,60.75,60.5,60.59,36331.0,59.7497,59.9866,59.7398,59.8287,36331.0
2024-11-19 09:50:00,60.57,60.78,60.56,60.77,24191.0,59.8089,60.0163,59.799,60.0064,24191.0
2024-11-19 10:00:00,60.77,60.87,60.67,60.86,37711.0,60.0064,60.1051,59.9077,60.0953,37711.0
2024-11-19 10:10:00,60.87,60.93,60.78,60.91,28190.0,60.1051,60.1644,60.0163,60.1446,28190.0
2024-11-19 10:20:00,60.9,60.9,60.66,60.8,51245.0,60.1348,60.1348,59.8978,60.036,51245.0
2024-11-19 10:30:00,60.79,60.89,60.78,60.87,48075.0,60.0261,60.1249,60.0163,60.1051,48075.0
2024-11-19 10:40:00,60.87,60.92,60.84,60.89,31809.0,60.1051,60.1545,60.0755,60.1249,31809.0
2024-11-19 10:50:00,60.89,60.89,60.77,60.85,25126.0,60.1249,60.1249,60.0064,60.0854,25126.0
2024-11-19 11:00:00,60.84,60.95,60.83,60.93,22259.0,60.0755,60.1841,60.0656,60.1644,22259.0
2024-11-19 11:10:00,60.94,61.04,60.94,61.0,25183.0,60.1743,60.273,60.1743,60.2335,25183.0
2024-11-19 11:20:00,60.99,61.1,60.99,61.1,25182.0,60.2236,60.3322,60.2236,60.3322,25182.0
2024-11-19 11:30:00,61.12,61.19,61.11,61.14,24574.0,60.352,60.4211,60.3421,60.3717,24574.0
2024-11-19 11:40:00,61.14,61.21,61.12,61.17,21726.0,60.3717,60.4409,60.352,60.4014,21726.0
2024-11-19 11:50:00,61.18,61.28,61.14,61.23,21254.0,60.4112,60.51,60.3717,60.4606,21254.0
2024-11-19 12:00:00,61.23,61.25,61.18,61.24,23577.0,60.4606,60.4804,60.4112,60.4705,23577.0
2024-11-19 12:10:00,61.24,61.24,61.15,61.17,27603.0,60.4705,60.4705,60.3816,60.4014,27603.0
2024-11-19 12:20:00,61.18,61.25,61.08,61.25,53100.0,60.4112,60.4804,60.3125,60.4804,53100.0
2024-11-19 12:30:00,61.25,61.25,61.19,61.2,27076.0,60.4804,60.4804,60.4211,60.431,27076.0
2024-11-19 12:40:00,61.2,61.21,61.14,61.16,28572.0,60.431,60.4409,60.3717,60.3915,28572.0
2024-11-19 12:50:00,61.16,61.26,61.16,61.2,35777.0,60.3915,60.4902,60.3915,60.431,35777.0
2024-11-19 13:00:00,61.19,61.22,61.13,61.21,33271.0,60.4211,60.4507,60.3619,60.4409,33271.0
2024-11-19 13:10:00,61.21,61.24,61.06,61.09,60423.0,60.4409,60.4705,60.2928,60.3224,60423.0
2024-11-19 13:20:00,61.09,61.18,61.02,61.17,45476.0,60.3224,60.4112,60.2533,60.4014,45476.0
2024-11-19 13:30:00,61.17,61.3,61.16,61.28,32279.0,60.4014,60.5297,60.3915,60.51,32279.0
2024-11-19 13:40:00,61.29,61.41,61.29,61.39,72190.0,60.5199,60.6384,60.5199,60.6186,72190.0
2024-11-19 13:50:00,61.39,61.55,61.38,61.52,61332.0,60.6186,60.7766,60.6087,60.747,61332.0
2024-11-19 14:00:00,61.51,61.53,61.39,61.4,32579.0,60.7371,60.7568,60.6186,60.6285,32579.0
2024-11-19 14:10:00,61.4,61.42,61.36,61.37,27344.0,60.6285,60.6482,60.589,60.5989,27344.0
2024-11-19 14:20:00,61.37,61.37,61.25,61.27,40567.0,60.5989,60.5989,60.4804,60.5001,40567.0
2024-11-19 14:30:00,61.27,61.28,61.11,61.14,49778.0,60.5001,60.51,60.3421,60.3717,49778.0
2024-11-19 14:40:00,61.13,61.14,61.08,61.12,36641.0,60.3619,60.3717,60.3125,60.352,36641.0
2024-11-19 14:50:00,61.12,61.15,61.1,61.12,41652.0,60.352,60.3816,60.3322,60.352,41652.0
2024-11-19 15:00:00,61.12,61.12,61.05,61.1,37163.0,60.352,60.352,60.2829,60.3322,37163.0
2024-11-19 15:10:00,61.1,61.13,61.06,61.12,37331.0,60.3322,60.3619,60.2928,60.352,37331.0
2024-11-19 15:20:00,61.12,61.16,61.08,61.12,41377.0,60.352,60.3915,60.3125,60.352,41377.0
2024-11-19 15:30:00,61.12,61.14,61.09,61.12,53605.0,60.352,60.3717,60.3224,60.352,53605.0
2024-11-19 15:40:00,61.12,61.24,61.11,61.2,78441.0,60.352,60.4705,60.3421,60.431,78441.0
2024-11-19 15:50:00,61.19,61.24,61.08,61.11,437458.0,60.4211,60.4705,60.3125,60.3421,437458.0
2024-11-20 09:30:00,60.68,60.93,60.47,60.81,96301.0,59.9175,60.1644,59.7102,60.0459,96301.0
2024-11-20 09:40:00,60.81,60.85,60.6,60.73,53094.0,60.0459,60.0854,59.8385,59.9669,53094.0
2024-11-20 09:50:00,60.77,60.84,60.54,60.79,108323.0,60.0064,60.0755,59.7793,60.0261,108323.0
2024-11-20 10:00:00,60.79,60.93,60.75,60.77,95867.0,60.0261,60.1644,59.9866,60.0064,95867.0
2024-11-20 10:10:00,60.75,60.81,60.53,60.61,59177.0,59.9866,60.0459,59.7694,59.8484,59177.0
2024-11-20 10:20:00,60.61,60.61,60.43,60.48,66886.0,59.8484,59.8484,59.6707,59.72,66886.0
2024-11-20 10:30:00,60.48,60.63,60.45,60.61,59461.0,59.72,59.8682,59.6904,59.8484,59461.0
2024-11-20 10:40:00,60.63,60.63,60.37,60.41,48498.0,59.8682,59.8682,59.6114,59.6509,48498.0
2024-11-20 10:50:00,60.41,60.42,60.22,60.23,66343.0,59.6509,59.6608,59.4633,59.4732,66343.0
2024-11-20 11:00:00,60.23,60.33,60.15,60.18,47043.0,59.4732,59.5719,59.3942,59.4238,47043.0
2024-11-20 11:10:00,60.18,60.5,60.12,60.5,52364.0,59.4238,59.7398,59.3646,59.7398,52364.0
2024-11-20 11:20:00,60.5,60.57,60.4,60.48,44964.0,59.7398,59.8089,59.641,59.72,44964.0
2024-11-20 11:30:00,60.48,60.55,60.44,60.5,51123.0,59.72,59.7892,59.6805,59.7398,51123.0
2024-11-20 11:40:00,60.5,60.56,60.42,60.53,34453.0,59.7398,59.799,59.6608,59.7694,34453.0
2024-11-20 11:50:00,60.53,60.55,60.4,60.47,34503.0,59.7694,59.7892,59.641,59.7102,34503.0
2024-11-20 12:00:00,60.48,60.51,60.45,60.47,34603.0,59.72,59.7497,59.6904,59.7102,34603.0
2024-11-20 12:10:00,60.47,60.5,60.41,60.43,35882.0,59.7102,59.7398,59.6509,59.6707,35882.0
2024-11-20 12:20:00,60.43,60.45,60.36,60.44,34422.0,59.6707,59.6904,59.6015,59.6805,34422.0
2024-11-20 12:30:00,60.43,60.61,60.4,60.58,84474.0,59.6707,59.8484,59.641,59.8188,84474.0
2024-11-20 12:40:00,60.59,60.66,60.55,60.65,33640.0,59.8287,59.8978,59.7892,59.8879,33640.0
2024-11-20 12:50:00,60.64,60.7,60.56,60.57,40688.0,59.878,59.9373,59.799,59.8089,40688.0
2024-11-20 13:00:00,60.58,60.61,60.51,60.55,24826.0,59.8188,59.8484,59.7497,59.7892,24826.0
2024-11-20 13:10:00,60.55,60.61,60.54,60.55,33544.0,59.7892,59.8484,59.7793,59.7892,33544.0
2024-11-20 13:20:00,60.55,60.6,60.5,60.55,38127.0,59.7892,59.8385,59.7398,59.7892,38127.0
2024-11-20 13:30:00,60.55,60.56,60.42,60.54,42501.0,59.7892,59.799,59.6608,59.7793,42501.0
2024-11-20 13:40:00,60.54,60.69,60.54,60.66,47536.0,59.7793,59.9274,59.7793,59.8978,47536.0
2024-11-20 13:50:00,60.67,60.69,60.59,60.63,34627.0,59.9077,59.9274,59.8287,59.8682,34627.0
2024-11-20 14:00:00,60.64,60.71,60.62,60.69,38005.0,59.878,59.9471,59.8583,59.9274,38005.0
2024-11-20 14:10:00,60.69,60.71,60.66,60.7,49432.0,59.9274,59.9471,59.8978,59.9373,49432.0
2024-11-20 14:20:00,60.7,60.79,60.67,60.69,40950.0,59.9373,60.0261,59.9077,59.9274,40950.0
2024-11-20 14:30:00,60.7,60.81,60.7,60.78,77323.0,59.9373,60.0459,59.9373,60.0163,77323.0
2024-11-20 14:40:00,60.8,60.94,60.8,60.92,42043.0,60.036,60.1743,60.036,60.1545,42043.0
2024-11-20 14:50:00,60.92,60.94,60.85,60.85,64336.0,60.1545,60.1743,60.0854,60.0854,64336.0
2024-11-20 15:00:00,60.85,60.87,60.76,60.77,39429.0,60.0854,60.1051,59.9965,60.0064,39429.0
2024-11-20 15:10:00,60.76,60.77,60.64,60.69,49895.0,59.9965,60.0064,59.878,59.9274,49895.0
2024-11-20 15:20:00,60.69,60.79,60.68,60.73,52861.0,59.9274,60.0261,59.9175,59.9669,52861.0
2024-11-20 15:30:00,60.73,60.82,60.72,60.8,73340.0,59.9669,60.0558,59.957,60.036,73340.0
2024-11-20 15:40:00,60.8,60.86,60.7,60.78,96657.0,60.036,60.0953,59.9373,60.0163,96657.0
2024-11-20 15:50:00,60.79,60.88,60.73,60.81,485959.0,60.0261,60.115,59.9669,60.0459,485959.0
2024-11-21 09:30:00,60.98,61.19,60.44,60.73,96744.0,60.2138,60.4211,59.6805,59.9669,96744.0
2024-11-21 09:40:00,60.72,60.9,60.66,60.88,36650.0,59.957,60.1348,59.8978,60.115,36650.0
2024-11-21 09:50:00,60.88,61.02,60.78,60.89,87059.0,60.115,60.2533,60.0163,60.1249,87059.0
2024-11-21 10:00:00,60.91,61.13,60.87,61.13,48050.0,60.1446,60.3619,60.1051,60.3619,48050.0
2024-11-21 10:10:00,61.11,61.35,61.09,61.3,36650.0,60.3421,60.5791,60.3224,60.5297,36650.0
2024-11-21 10:20:00,61.3,61.35,61.1,61.14,19606.0,60.5297,60.5791,60.3322,60.3717,19606.0
2024-11-21 10:30:00,61.12,61.44,61.11,61.39,42365.0,60.352,60.668,60.3421,60.6186,42365.0
2024-11-21 10:40:00,61.41,61.64,61.4,61.63,27595.0,60.6384,60.8655,60.6285,60.8556,27595.0
2024-11-21 10:50:00,61.65,61.81,61.63,61.74,31725.0,60.8753,61.0333,60.8556,60.9642,31725.0
2024-11-21 11:00:00,61.74,61.87,61.67,61.77,38473.0,60.9642,61.0926,60.8951,60.9938,38473.0
2024-11-21 11:10:00,61.79,61.89,61.74,61.8,25873.0,61.0136,61.1123,60.9642,61.0235,25873.0
2024-11-21 11:20:00,61.79,61.88,61.75,61.82,46042.0,61.0136,61.1024,60.9741,61.0432,46042.0
2024-11-21 11:30:00,61.82,61.83,61.51,61.61,70628.0,61.0432,61.0531,60.7371,60.8358,70628.0
2024-11-21 11:40:00,61.62,61.76,61.61,61.76,24045.0,60.8457,60.984,60.8358,60.984,24045.0
2024-11-21 11:50:00,61.75,61.83,61.72,61.8,21136.0,60.9741,61.0531,60.9445,61.0235,21136.0
2024-11-21 12:00:00,61.79,61.8,61.73,61.78,22538.0,61.0136,61.0235,60.9543,61.0037,22538.0
2024-11-21 12:10:00,61.79,61.84,61.66,61.68,40719.0,61.0136,61.0629,60.8852,60.905,40719.0
2024-11-21 12:20:00,61.68,61.82,61.65,61.8,25854.0,60.905,61.0432,60.8753,61.0235,25854.0
2024-11-21 12:30:00,61.8,61.91,61.76,61.9,27619.0,61.0235,61.1321,60.984,61.1222,27619.0
2024-11-21 12:40:00,61.9,61.93,61.85,61.88,20251.0,61.1222,61.1518,61.0728,61.1024,20251.0
2024-11-21 12:50:00,61.88,61.98,61.88,61.96,17005.0,61.1024,61.2012,61.1024,61.1814,17005.0
2024-11-21 13:00:00,61.96,61.98,61.89,61.9,26213.0,61.1814,61.2012,61.1123,61.1222,26213.0
2024-11-21 13:10:00,61.91,61.98,61.88,61.98,44020.0,61.1321,61.2012,61.1024,61.2012,44020.0
2024-11-21 13:20:00,61.96,62.0,61.94,61.97,21301.0,61.1814,61.2209,61.1617,61.1913,21301.0
2024-11-21 13:30:00,61.97,61.98,61.83,61.9,56552.0,61.1913,61.2012,61.0531,61.1222,56552.0
2024-11-21 13:40:00,61.89,61.97,61.87,61.92,28486.0,61.1123,61.1913,61.0926,61.1419,28486.0
2024-11-21 13:50:00,61.92,61.96,61.86,61.91,33656.0,61.1419,61.1814,61.0827,61.1321,33656.0
2024-11-21 14:00:00,61.91,61.92,61.8,61.8,32137.0,61.1321,61.1419,61.0235,61.0235,32137.0
2024-11-21 14:10:00,61.8,61.86,61.77,61.85,27959.0,61.0235,61.0827,60.9938,61.0728,27959.0
2024-11-21 14:20:00,61.86,61.9,61.84,61.88,35262.0,61.0827,61.1222,61.0629,61.1024,35262.0
2024-11-21 14:30:00,61.88,61.88,61.55,61.58,65305.0,61.1024,61.1024,60.7766,60.8062,65305.0
2024-11-21 14:40:00,61.6,61.68,61.53,61.57,56434.0,60.826,60.905,60.7568,60.7963,56434.0
2024-11-21 14:50:00,61.57,61.6,61.5,61.55,43377.0,60.7963,60.826,60.7272,60.7766,43377.0
2024-11-21 15:00:00,61.55,61.69,61.52,61.58,61698.0,60.7766,60.9148,60.747,60.8062,61698.0
2024-11-21 15:10:00,61.59,61.66,61.55,61.63,66701.0,60.8161,60.8852,60.7766,60.8556,66701.0
2024-11-21 15:20:00,61.63,61.66,61.54,61.59,71015.0,60.8556,60.8852,60.7667,60.8161,71015.0
2024-11-21 15:30:00,61.6,61.6,61.45,61.49,82309.0,60.826,60.826,60.6779,60.7173,82309.0
2024-11-21 15:40:00,61.49,61.56,61.43,61.48,92754.0,60.7173,60.7865,60.6581,60.7075,92754.0
2024-11-21 15:50:00,61.49,61.54,61.39,61.42,333030.0,60.7173,60.7667,60.6186,60.6482,333030.0
2024-11-22 09:30:00,61.83,62.49,61.57,62.36,126233.0,61.0531,61.7048,60.7963,61.5764,126233.0
2024-11-22 09:40:00,62.36,62.65,62.19,62.56,75057.0,61.5764,61.8628,61.4086,61.7739,75057.0
2024-11-22 09:50:00,62.48,62.53,62.3,62.51,87645.0,61.6949,61.7443,61.5172,61.7245,87645.0
2024-11-22 10:00:00,62.49,62.77,62.48,62.71,76140.0,61.7048,61.9813,61.6949,61.922,76140.0
2024-11-22 10:10:00,62.71,62.8,62.53,62.79,45492.0,61.922,62.0109,61.7443,62.001,45492.0
2024-11-22 10:20:00,62.77,62.9,62.75,62.84,58413.0,61.9813,62.1096,61.9615,62.0504,58413.0
2024-11-22 10:30:00,62.88,63.03,62.86,62.97,59898.0,62.0899,62.238,62.0701,62.1788,59898.0
2024-11-22 10:40:00,62.99,63.28,62.98,63.23,71448.0,62.1985,62.4849,62.1886,62.4355,71448.0
2024-11-22 10:50:00,63.22,63.43,63.21,63.41,46257.0,62.4256,62.633,62.4157,62.6132,46257.0
2024-11-22 11:00:00,63.41,63.42,63.14,63.2,47443.0,62.6132,62.6231,62.3466,62.4059,47443.0
2024-11-22 11:10:00,63.18,63.19,62.97,63.04,37899.0,62.3861,62.396,62.1788,62.2479,37899.0
2024-11-22 11:20:00,63.04,63.15,63.04,63.09,36466.0,62.2479,62.3565,62.2479,62.2972,36466.0
2024-11-22 11:30:00,63.09,63.2,63.06,63.17,30703.0,62.2972,62.4059,62.2676,62.3762,30703.0
2024-11-22 11:40:00,63.16,63.16,63.02,63.04,33784.0,62.3664,62.3664,62.2281,62.2479,33784.0
2024-11-22 11:50:00,63.04,63.2,63.03,63.14,24869.0,62.2479,62.4059,62.238,62.3466,24869.0
2024-11-22 12:00:00,63.14,63.18,63.07,63.16,22036.0,62.3466,62.3861,62.2775,62.3664,22036.0
2024-11-22 12:10:00,63.16,63.2,63.09,63.1,20602.0,62.3664,62.4059,62.2972,62.3071,20602.0
2024-11-22 12:20:00,63.1,63.14,63.07,63.12,18873.0,62.3071,62.3466,62.2775,62.3269,18873.0
2024-11-22 12:30:00,63.12,63.12,63.03,63.03,16019.0,62.3269,62.3269,62.238,62.238,16019.0
2024-11-22 12:40:00,63.03,63.07,63.0,63.02,33124.0,62.238,62.2775,62.2084,62.2281,33124.0
2024-11-22 12:50:00,63.02,63.05,63.0,63.05,15671.0,62.2281,62.2577,62.2084,62.2577,15671.0
2024-11-22 13:00:00,63.05,63.14,63.04,63.13,20256.0,62.2577,62.3466,62.2479,62.3367,20256.0
2024-11-22 13:10:00,63.13,63.14,63.03,63.04,25320.0,62.3367,62.3466,62.238,62.2479,25320.0
2024-11-22 13:20:00,63.04,63.07,62.99,63.03,19500.0,62.2479,62.2775,62.1985,62.238,19500.0
2024-11-22 13:30:00,63.03,63.05,62.96,62.97,15767.0,62.238,62.2577,62.1689,62.1788,15767.0
2024-11-22 13:40:00,62.96,62.98,62.91,62.95,22430.0,62.1689,62.1886,62.1195,62.159,22430.0
2024-11-22 13:50:00,62.95,63.02,62.93,63.02,22635.0,62.159,62.2281,62.1393,62.2281,22635.0
2024-11-22 14:00:00,63.01,63.02,62.96,62.97,19765.0,62.2182,62.2281,62.1689,62.1788,19765.0
2024-11-22 14:10:00,62.98,63.0,62.94,62.98,20838.0,62.1886,62.2084,62.1491,62.1886,20838.0
2024-11-22 14:20:00,62.98,63.06,62.98,63.06,25255.0,62.1886,62.2676,62.1886,62.2676,25255.0
2024-11-22 14:30:00,63.06,63.09,63.03,63.06,27261.0,62.2676,62.2972,62.238,62.2676,27261.0
2024-11-22 14:40:00,63.06,63.15,63.02,63.14,31468.0,62.2676,62.3565,62.2281,62.3466,31468.0
2024-11-22 14:50:00,63.13,63.14,63.03,63.03,25114.0,62.3367,62.3466,62.238,62.238,25114.0
2024-11-22 15:00:00,63.03,63.03,62.83,62.9,35424.0,62.238,62.238,62.0405,62.1096,35424.0
2024-11-22 15:10:00,62.9,62.97,62.85,62.97,27583.0,62.1096,62.1788,62.0603,62.1788,27583.0
2024-11-22 15:20:00,62.97,63.03,62.92,62.94,44843.0,62.1788,62.238,62.1294,62.1491,44843.0
2024-11-22 15:30:00,62.95,63.01,62.93,62.99,32601.0,62.159,62.2182,62.1393,62.1985,32601.0
2024-11-22 15:40:00,63.0,63.04,62.95,63.03,35367.0,62.2084,62.2479,62.159,62.238,35367.0
2024-11-22 15:50:00,63.03,63.29,62.98,63.22,273918.0,62.238,62.4947,62.1886,62.4256,273918.0
2024-11-25 09:30:00,63.75,64.27,63.68,64.14,154252.0,62.9489,63.4624,62.8798,63.334,154252.0
2024-11-25 09:40:00,64.15,64.24,64.0,64.04,63567.0,63.3439,63.4328,63.1958,63.2353,63567.0
2024-11-25 09:50:00,64.01,64.2,63.98,64.13,39004.0,63.2057,63.3933,63.1761,63.3242,39004.0
2024-11-25 10:00:00,64.12,64.35,64.02,64.32,63997.0,63.3143,63.5414,63.2156,63.5118,63997.0
2024-11-25 10:10:00,64.34,64.48,64.22,64.45,57120.0,63.5315,63.6698,63.413,63.6402,57120.0
2024-11-25 10:20:00,64.45,64.73,64.45,64.73,96922.0,63.6402,63.9166,63.6402,63.9166,96922.0
2024-11-25 10:30:00,64.72,64.91,64.65,64.87,191726.0,63.9068,64.0944,63.8376,64.0549,191726.0
2024-11-25 10:40:00,64.86,65.37,64.85,65.36,108529.0,64.045,64.5486,64.0351,64.5387,108529.0
2024-11-25 10:50:00,65.35,65.45,65.25,65.36,61026.0,64.5288,64.6276,64.4301,64.5387,61026.0
2024-11-25 11:00:00,65.37,65.41,65.27,65.4,81999.0,64.5486,64.5881,64.4499,64.5782,81999.0
2024-11-25 11:10:00,65.4,65.74,65.4,65.74,142268.0,64.5782,64.9139,64.5782,64.9139,142268.0
2024-11-25 11:20:00,65.74,65.91,65.66,65.68,143835.0,64.9139,65.0818,64.8349,64.8547,143835.0
2024-11-25 11:30:00,65.68,65.7,65.19,65.24,70581.0,64.8547,64.8744,64.3709,64.4202,70581.0
2024-11-25 11:40:00,65.23,65.35,65.22,65.31,42091.0,64.4104,64.5288,64.4005,64.4893,42091.0
2024-11-25 11:50:00,65.31,65.32,65.15,65.29,81506.0,64.4893,64.4992,64.3314,64.4696,81506.0
2024-11-25 12:00:00,65.29,65.43,65.25,65.27,33206.0,64.4696,64.6078,64.4301,64.4499,33206.0
2024-11-25 12:10:00,65.26,65.38,65.22,65.34,59992.0,64.44,64.5585,64.4005,64.519,59992.0
2024-11-25 12:20:00,65.34,65.37,64.97,64.98,52913.0,64.519,64.5486,64.1536,64.1635,52913.0
2024-11-25 12:30:00,64.99,65.07,64.9,64.92,30952.0,64.1734,64.2524,64.0845,64.1042,30952.0
2024-11-25 12:40:00,64.91,64.94,64.79,64.94,27358.0,64.0944,64.124,63.9759,64.124,27358.0
2024-11-25 12:50:00,64.94,65.05,64.91,65.03,26264.0,64.124,64.2326,64.0944,64.2129,26264.0
2024-11-25 13:00:00,65.04,65.06,64.87,64.89,30042.0,64.2227,64.2425,64.0549,64.0746,30042.0
2024-11-25 13:10:00,64.89,64.89,64.7,64.71,36408.0,64.0746,64.0746,63.887,63.8969,36408.0
2024-11-25 13:20:00,64.71,64.82,64.71,64.81,26252.0,63.8969,64.0055,63.8969,63.9956,26252.0
2024-11-25 13:30:00,64.81,64.82,64.71,64.75,28271.0,63.9956,64.0055,63.8969,63.9364,28271.0
2024-11-25 13:40:00,64.74,64.76,64.66,64.73,26173.0,63.9265,63.9463,63.8475,63.9166,26173.0
2024-11-25 13:50:00,64.74,64.77,64.51,64.51,37896.0,63.9265,63.9561,63.6994,63.6994,37896.0
2024-11-25 14:00:00,64.48,64.54,64.47,64.49,41338.0,63.6698,63.729,63.6599,63.6797,41338.0
2024-11-25 14:10:00,64.48,64.57,64.45,64.55,29903.0,63.6698,63.7586,63.6402,63.7389,29903.0
2024-11-25 14:20:00,64.55,64.61,64.47,64.61,26391.0,63.7389,63.7981,63.6599,63.7981,26391.0
2024-11-25 14:30:00,64.62,64.67,64.58,64.66,29567.0,63.808,63.8574,63.7685,63.8475,29567.0
2024-11-25 14:40:00,64.66,64.69,64.59,64.66,20617.0,63.8475,63.8771,63.7784,63.8475,20617.0
2024-11-25 14:50:00,64.67,64.68,64.59,64.65,33587.0,63.8574,63.8673,63.7784,63.8376,33587.0
2024-11-25 15:00:00,64.65,64.71,64.57,64.69,30916.0,63.8376,63.8969,63.7586,63.8771,30916.0
2024-11-25 15:10:00,64.68,64.68,64.55,64.6,37819.0,63.8673,63.8673,63.7389,63.7883,37819.0
2024-11-25 15:20:00,64.6,64.69,64.59,64.64,36910.0,63.7883,63.8771,63.7784,63.8278,36910.0
2024-11-25 15:30:00,64.64,64.79,64.59,64.73,56680.0,63.8278,63.9759,63.7784,63.9166,56680.0
2024-11-25 15:40:00,64.74,64.86,64.69,64.72,65401.0,63.9265,64.045,63.8771,63.9068,65401.0
2024-11-25 15:50:00,64.74,65.08,64.73,65.0,541739.0,63.9265,64.2622,63.9166,64.1832,541739.0
2024-11-26 09:30:00,64.92,65.49,64.85,65.42,110318.0,64.1042,64.6671,64.0351,64.598,110318.0
2024-11-26 09:40:00,65.42,65.51,65.26,65.32,55656.0,64.598,64.6868,64.44,64.4992,55656.0
2024-11-26 09:50:00,65.34,65.35,65.2,65.2,31273.0,64.519,64.5288,64.3807,64.3807,31273.0
2024-11-26 10:00:00,65.23,65.24,64.98,65.19,55819.0,64.4104,64.4202,64.1635,64.3709,55819.0
2024-11-26 10:10:00,65.17,65.32,65.17,65.31,30405.0,64.3511,64.4992,64.3511,64.4893,30405.0
2024-11-26 10:20:00,65.32,65.34,64.8,64.92,44006.0,64.4992,64.519,63.9858,64.1042,44006.0
2024-11-26 10:30:00,64.92,64.96,64.82,64.95,29620.0,64.1042,64.1437,64.0055,64.1339,29620.0
2024-11-26 10:40:00,64.95,65.0,64.93,64.98,21092.0,64.1339,64.1832,64.1141,64.1635,21092.0
2024-11-26 10:50:00,64.98,64.99,64.89,64.91,23404.0,64.1635,64.1734,64.0746,64.0944,23404.0
2024-11-26 11:00:00,64.92,65.03,64.9,64.98,25884.0,64.1042,64.2129,64.0845,64.1635,25884.0
2024-11-26 11:10:00,64.98,65.06,64.88,64.97,27250.0,64.1635,64.2425,64.0648,64.1536,27250.0
2024-11-26 11:20:00,64.97,65.09,64.96,64.97,28421.0,64.1536,64.2721,64.1437,64.1536,28421.0
2024-11-26 11:30:00,64.97,65.01,64.78,64.91,39022.0,64.1536,64.1931,63.966,64.0944,39022.0
2024-11-26 11:40:00,64.91,65.0,64.88,64.91,32127.0,64.0944,64.1832,64.0648,64.0944,32127.0
2024-11-26 11:50:00,64.91,64.94,64.86,64.91,24843.0,64.0944,64.124,64.045,64.0944,24843.0
2024-11-26 12:00:00,64.91,64.98,64.88,64.94,21936.0,64.0944,64.1635,64.0648,64.124,21936.0
2024-11-26 12:10:00,64.95,64.98,64.89,64.98,20264.0,64.1339,64.1635,64.0746,64.1635,20264.0
2024-11-26 12:20:00,64.98,65.0,64.88,64.89,24452.0,64.1635,64.1832,64.0648,64.0746,24452.0
2024-11-26 12:30:00,64.9,65.04,64.89,65.03,28552.0,64.0845,64.2227,64.0746,64.2129,28552.0
2024-11-26 12:40:00,65.03,65.19,65.02,65.18,31330.0,64.2129,64.3709,64.203,64.361,31330.0
2024-11-26 12:50:00,65.18,65.27,65.13,65.26,33378.0,64.361,64.4499,64.3116,64.44,33378.0
2024-11-26 13:00:00,65.26,65.32,65.25,65.27,25681.0,64.44,64.4992,64.4301,64.4499,25681.0
2024-11-26 13:10:00,65.26,65.28,65.1,65.14,31850.0,64.44,64.4597,64.282,64.3215,31850.0
2024-11-26 13:20:00,65.14,65.18,65.1,65.14,25291.0,64.3215,64.361,64.282,64.3215,25291.0
2024-11-26 13:30:00,65.13,65.17,65.0,65.02,29105.0,64.3116,64.3511,64.1832,64.203,29105.0
2024-11-26 13:40:00,65.01,65.17,65.0,65.14,38504.0,64.1931,64.3511,64.1832,64.3215,38504.0
2024-11-26 13:50:00,65.14,65.17,65.06,65.07,40994.0,64.3215,64.3511,64.2425,64.2524,40994.0
2024-11-26 14:00:00,65.07,65.16,65.03,65.08,31164.0,64.2524,64.3412,64.2129,64.2622,31164.0
2024-11-26 14:10:00,65.08,65.14,65.07,65.11,18956.0,64.2622,64.3215,64.2524,64.2919,18956.0
2024-11-26 14:20:00,65.11,65.12,65.04,65.09,31687.0,64.2919,64.3017,64.2227,64.2721,31687.0
2024-11-26 14:30:00,65.09,65.13,65.06,65.08,31609.0,64.2721,64.3116,64.2425,64.2622,31609.0
2024-11-26 14:40:00,65.09,65.12,65.03,65.03,23237.0,64.2721,64.3017,64.2129,64.2129,23237.0
2024-11-26 14:50:00,65.03,65.09,65.01,65.09,27243.0,64.2129,64.2721,64.1931,64.2721,27243.0
2024-11-26 15:00:00,65.09,65.14,65.08,65.09,26474.0,64.2721,64.3215,64.2622,64.2721,26474.0
2024-11-26 15:10:00,65.09,65.21,65.08,65.2,48609.0,64.2721,64.3906,64.2622,64.3807,48609.0
2024-11-26 15:20:00,65.19,65.2,65.12,65.12,32498.0,64.3709,64.3807,64.3017,64.3017,32498.0
2024-11-26 15:30:00,65.12,65.14,65.09,65.11,42144.0,64.3017,64.3215,64.2721,64.2919,42144.0
2024-11-26 15:40:00,65.11,65.16,64.95,64.98,62182.0,64.2919,64.3412,64.1339,64.1635,62182.0
2024-11-26 15:50:00,64.98,65.16,64.98,65.09,238595.0,64.1635,64.3412,64.1635,64.2721,238595.0
2024-11-27 09:30:00,65.19,65.2,64.63,64.76,95511.0,64.3709,64.3807,63.8179,63.9463,95511.0
2024-11-27 09:40:00,64.76,65.03,64.63,64.7,46254.0,63.9463,64.2129,63.8179,63.887,46254.0
2024-11-27 09:50:00,64.68,64.69,64.52,64.57,31220.0,63.8673,63.8771,63.7093,63.7586,31220.0
2024-11-27 10:00:00,64.57,64.74,64.56,64.67,30670.0,63.7586,63.9265,63.7488,63.8574,30670.0
2024-11-27 10:10:00,64.62,64.68,64.53,64.67,32830.0,63.808,63.8673,63.7191,63.8574,32830.0
2024-11-27 10:20:00,64.67,64.8,64.58,64.64,31148.0,63.8574,63.9858,63.7685,63.8278,31148.0
2024-11-27 10:30:00,64.63,64.64,64.5,64.61,32760.0,63.8179,63.8278,63.6895,63.7981,32760.0
2024-11-27 10:40:00,64.6,64.68,64.52,64.61,50411.0,63.7883,63.8673,63.7093,63.7981,50411.0
2024-11-27 10:50:00,64.61,64.64,64.52,64.62,35587.0,63.7981,63.8278,63.7093,63.808,35587.0
2024-11-27 11:00:00,64.62,64.63,64.46,64.54,42008.0,63.808,63.8179,63.65,63.729,42008.0
2024-11-27 11:10:00,64.51,64.56,64.4,64.42,13263.0,63.6994,63.7488,63.5908,63.6105,13263.0
2024-11-27 11:20:00,64.4,64.49,64.4,64.42,34235.0,63.5908,63.6797,63.5908,63.6105,34235.0
2024-11-27 11:30:00,64.43,64.44,64.22,64.29,56942.0,63.6204,63.6303,63.413,63.4822,56942.0
2024-11-27 11:40:00,64.29,64.31,64.1,64.18,47123.0,63.4822,63.5019,63.2946,63.3735,47123.0
2024-11-27 11:50:00,64.17,64.2,64.1,64.19,21805.0,63.3637,63.3933,63.2946,63.3834,21805.0
2024-11-27 12:00:00,64.19,64.2,64.07,64.08,24004.0,63.3834,63.3933,63.2649,63.2748,24004.0
2024-11-27 12:10:00,64.09,64.19,64.09,64.19,59944.0,63.2847,63.3834,63.2847,63.3834,59944.0
2024-11-27 12:20:00,64.18,64.23,64.12,64.18,17519.0,63.3735,63.4229,63.3143,63.3735,17519.0
2024-11-27 12:30:00,64.19,64.25,64.08,64.13,26033.0,63.3834,63.4427,63.2748,63.3242,26033.0
2024-11-27 12:40:00,64.13,64.21,64.12,64.12,19649.0,63.3242,63.4032,63.3143,63.3143,19649.0
2024-11-27 12:50:00,64.13,64.18,64.08,64.12,84224.0,63.3242,63.3735,63.2748,63.3143,84224.0
2024-11-27 13:00:00,64.12,64.27,64.1,64.21,31639.0,63.3143,63.4624,63.2946,63.4032,31639.0
2024-11-27 13:10:00,64.21,64.35,64.19,64.25,34143.0,63.4032,63.5414,63.3834,63.4427,34143.0
2024-11-27 13:20:00,64.26,64.27,64.15,64.16,18951.0,63.4525,63.4624,63.3439,63.3538,18951.0
2024-11-27 13:30:00,64.16,64.23,64.13,64.23,20769.0,63.3538,63.4229,63.3242,63.4229,20769.0
2024-11-27 13:40:00,64.24,64.28,64.2,64.26,16332.0,63.4328,63.4723,63.3933,63.4525,16332.0
2024-11-27 13:50:00,64.26,64.32,64.24,64.3,14974.0,63.4525,63.5118,63.4328,63.492,14974.0
2024-11-27 14:00:00,64.3,64.34,64.29,64.31,40294.0,63.492,63.5315,63.4822,63.5019,40294.0
2024-11-27 14:10:00,64.31,64.32,64.23,64.25,28987.0,63.5019,63.5118,63.4229,63.4427,28987.0
2024-11-27 14:20:00,64.24,64.31,64.2,64.27,19636.0,63.4328,63.5019,63.3933,63.4624,19636.0
2024-11-27 14:30:00,64.24,64.3,64.21,64.3,19360.0,63.4328,63.492,63.4032,63.492,19360.0
2024-11-27 14:40:00,64.3,64.36,64.29,64.3,22953.0,63.492,63.5513,63.4822,63.492,22953.0
2024-11-27 14:50:00,64.29,64.3,64.22,64.24,22327.0,63.4822,63.492,63.413,63.4328,22327.0
2024-11-27 15:00:00,64.25,64.46,64.24,64.38,67823.0,63.4427,63.65,63.4328,63.571,67823.0
2024-11-27 15:10:00,64.38,64.4,64.32,64.35,29549.0,63.571,63.5908,63.5118,63.5414,29549.0
2024-11-27 15:20:00,64.35,64.39,64.28,64.38,28194.0,63.5414,63.5809,63.4723,63.571,28194.0
2024-11-27 15:30:00,64.38,64.42,64.33,64.35,31403.0,63.571,63.6105,63.5217,63.5414,31403.0
2024-11-27 15:40:00,64.35,64.37,64.27,64.33,40222.0,63.5414,63.5612,63.4624,63.5217,40222.0
2024-11-27 15:50:00,64.32,64.33,64.2,64.32,229905.0,63.5118,63.5217,63.3933,63.5118,229905.0
2024-11-29 09:30:00,64.01,64.4,63.87,63.91,132233.0,63.4753,63.8621,63.3365,63.3762,132233.0
2024-11-29 09:40:00,63.93,64.16,63.7,64.11,82186.0,63.396,63.6241,63.1679,63.5745,82186.0
2024-11-29 09:50:00,64.11,64.19,63.92,64.01,58799.0,63.5745,63.6538,63.3861,63.4753,58799.0
2024-11-29 10:00:00,64.0,64.03,63.77,63.81,59457.0,63.4654,63.4952,63.2373,63.277,59457.0
2024-11-29 10:10:00,63.81,63.82,63.6,63.62,66774.0,63.277,63.2869,63.0687,63.0886,66774.0
2024-11-29 10:20:00,63.62,63.77,63.55,63.73,71436.0,63.0886,63.2373,63.0192,63.1977,71436.0
2024-11-29 10:30:00,63.73,63.86,63.68,63.86,73648.0,63.1977,63.3266,63.1481,63.3266,73648.0
2024-11-29 10:40:00,63.86,64.07,63.77,63.88,174826.0,63.3266,63.5348,63.2373,63.3464,174826.0
2024-11-29 10:50:00,63.88,63.99,63.77,63.91,91369.0,63.3464,63.4555,63.2373,63.3762,91369.0
2024-11-29 11:00:00,63.92,63.96,63.77,63.8,44345.0,63.3861,63.4257,63.2373,63.2671,44345.0
2024-11-29 11:10:00,63.8,63.85,63.7,63.76,41088.0,63.2671,63.3167,63.1679,63.2274,41088.0
2024-11-29 11:20:00,63.75,63.9,63.73,63.88,59577.0,63.2175,63.3662,63.1977,63.3464,59577.0
2024-11-29 11:30:00,63.87,63.88,63.73,63.75,49897.0,63.3365,63.3464,63.1977,63.2175,49897.0
2024-11-29 11:40:00,63.77,63.86,63.72,63.78,56898.0,63.2373,63.3266,63.1877,63.2472,56898.0
2024-11-29 11:50:00,63.77,63.78,63.67,63.71,45412.0,63.2373,63.2472,63.1382,63.1778,45412.0
2024-11-29 12:00:00,63.7,63.75,63.68,63.71,57450.0,63.1679,63.2175,63.1481,63.1778,57450.0
2024-11-29 12:10:00,63.7,63.7,63.59,63.65,53389.0,63.1679,63.1679,63.0588,63.1183,53389.0
2024-11-29 12:20:00,63.64,63.64,63.54,63.63,75133.0,63.1084,63.1084,63.0092,63.0985,75133.0
2024-11-29 12:30:00,63.64,63.73,63.62,63.63,101930.0,63.1084,63.1977,63.0886,63.0985,101930.0
2024-11-29 12:40:00,63.63,63.68,63.59,63.65,74293.0,63.0985,63.1481,63.0588,63.1183,74293.0
2024-11-29 12:50:00,63.65,63.65,63.25,63.3,336907.0,63.1183,63.1183,62.7217,62.7713,336907.0
2024-12-02 09:30:00,63.21,63.26,62.64,62.72,161080.0,62.682,62.7316,62.1168,62.1961,161080.0
2024-12-02 09:40:00,62.72,62.74,62.52,62.64,60246.0,62.1961,62.2159,61.9978,62.1168,60246.0
2024-12-02 09:50:00,62.62,62.69,62.47,62.51,47014.0,62.0969,62.1663,61.9482,61.9879,47014.0
2024-12-02 10:00:00,62.53,62.61,62.43,62.53,51294.0,62.0077,62.087,61.9085,62.0077,51294.0
2024-12-02 10:10:00,62.55,62.69,62.51,62.55,48871.0,62.0275,62.1663,61.9879,62.0275,48871.0
2024-12-02 10:20:00,62.55,62.55,62.34,62.35,64158.0,62.0275,62.0275,61.8193,61.8292,64158.0
2024-12-02 10:30:00,62.35,62.37,62.16,62.28,71819.0,61.8292,61.849,61.6408,61.7598,71819.0
2024-12-02 10:40:00,62.29,62.42,62.24,62.39,54505.0,61.7697,61.8986,61.7201,61.8689,54505.0
2024-12-02 10:50:00,62.36,62.37,62.15,62.26,80690.0,61.8391,61.849,61.6309,61.7399,80690.0
2024-12-02 11:00:00,62.25,62.44,62.19,62.42,39826.0,61.73,61.9184,61.6705,61.8986,39826.0
2024-12-02 11:10:00,62.42,62.43,62.33,62.34,33241.0,61.8986,61.9085,61.8094,61.8193,33241.0
2024-12-02 11:20:00,62.33,62.47,62.3,62.45,29593.0,61.8094,61.9482,61.7796,61.9284,29593.0
2024-12-02 11:30:00,62.47,62.51,62.37,62.38,46577.0,61.9482,61.9879,61.849,61.8589,46577.0
2024-12-02 11:40:00,62.39,62.5,62.39,62.47,56191.0,61.8689,61.9779,61.8689,61.9482,56191.0
2024-12-02 11:50:00,62.48,62.48,62.36,62.44,23184.0,61.9581,61.9581,61.8391,61.9184,23184.0
2024-12-02 12:00:00,62.45,62.45,62.28,62.34,45770.0,61.9284,61.9284,61.7598,61.8193,45770.0
2024-12-02 12:10:00,62.33,62.42,62.31,62.4,25876.0,61.8094,61.8986,61.7895,61.8788,25876.0
2024-12-02 12:20:00,62.41,62.45,62.35,62.35,50406.0,61.8887,61.9284,61.8292,61.8292,50406.0
2024-12-02 12:30:00,62.35,62.37,62.22,62.27,64166.0,61.8292,61.849,61.7003,61.7499,64166.0
2024-12-02 12:40:00,62.27,62.36,62.27,62.35,30269.0,61.7499,61.8391,61.7499,61.8292,30269.0
2024-12-02 12:50:00,62.34,62.54,62.32,62.52,44380.0,61.8193,62.0176,61.7994,61.9978,44380.0
2024-12-02 13:00:00,62.55,62.6,62.47,62.59,24732.0,62.0275,62.0771,61.9482,62.0672,24732.0
2024-12-02 13:10:00,62.59,62.7,62.54,62.67,46603.0,62.0672,62.1763,62.0176,62.1465,46603.0
2024-12-02 13:20:00,62.69,62.92,62.66,62.88,56021.0,62.1663,62.3944,62.1366,62.3548,56021.0
2024-12-02 13:30:00,62.88,62.97,62.88,62.95,32252.0,62.3548,62.444,62.3548,62.4242,32252.0
2024-12-02 13:40:00,62.93,63.0,62.87,63.0,33429.0,62.4043,62.4738,62.3448,62.4738,33429.0
2024-12-02 13:50:00,63.0,63.09,62.97,63.05,85850.0,62.4738,62.563,62.444,62.5233,85850.0
2024-12-02 14:00:00,63.06,63.18,63.01,63.15,59833.0,62.5333,62.6523,62.4837,62.6225,59833.0
2024-12-02 14:10:00,63.17,63.17,63.0,63.07,27693.0,62.6423,62.6423,62.4738,62.5432,27693.0
2024-12-02 14:20:00,63.09,63.12,63.04,63.06,30106.0,62.563,62.5928,62.5134,62.5333,30106.0
2024-12-02 14:30:00,63.07,63.12,63.03,63.08,41735.0,62.5432,62.5928,62.5035,62.5531,41735.0
2024-12-02 14:40:00,63.09,63.2,63.08,63.1,55954.0,62.563,62.6721,62.5531,62.5729,55954.0
2024-12-02 14:50:00,63.09,63.15,63.09,63.12,29368.0,62.563,62.6225,62.563,62.5928,29368.0
2024-12-02 15:00:00,63.1,63.11,63.02,63.05,34075.0,62.5729,62.5828,62.4936,62.5233,34075.0
2024-12-02 15:10:00,63.07,63.2,63.07,63.17,38193.0,62.5432,62.6721,62.5432,62.6423,38193.0
2024-12-02 15:20:00,63.17,63.31,63.17,63.31,64749.0,62.6423,62.7812,62.6423,62.7812,64749.0
2024-12-02 15:30:00,63.3,63.31,63.16,63.19,89119.0,62.7713,62.7812,62.6324,62.6622,89119.0
2024-12-02 15:40:00,63.2,63.22,63.08,63.12,140642.0,62.6721,62.6919,62.5531,62.5928,140642.0
2024-12-02 15:50:00,63.12,63.3,63.09,63.17,498544.0,62.5928,62.7713,62.563,62.6423,498544.0
2024-12-03 09:30:00,62.91,63.14,62.65,62.71,53045.0,62.3845,62.6126,62.1267,62.1862,53045.0
2024-12-03 09:40:00,62.65,62.98,62.57,62.97,47793.0,62.1267,62.4539,62.0474,62.444,47793.0
2024-12-03 09:50:00,63.0,63.13,62.93,63.04,39959.0,62.4738,62.6027,62.4043,62.5134,39959.0
2024-12-03 10:00:00,63.04,63.3,62.98,63.25,39146.0,62.5134,62.7713,62.4539,62.7217,39146.0
2024-12-03 10:10:00,63.25,63.47,63.22,63.44,38210.0,62.7217,62.9398,62.6919,62.9101,38210.0
2024-12-03 10:20:00,63.42,63.51,63.38,63.51,70073.0,62.8903,62.9795,62.8506,62.9795,70073.0
2024-12-03 10:30:00,63.51,63.51,63.33,63.43,32946.0,62.9795,62.9795,62.801,62.9002,32946.0
2024-12-03 10:40:00,63.42,63.42,63.07,63.08,38796.0,62.8903,62.8903,62.5432,62.5531,38796.0
2024-12-03 10:50:00,63.09,63.13,63.03,63.04,25950.0,62.563,62.6027,62.5035,62.5134,25950.0
2024-12-03 11:00:00,63.04,63.25,63.03,63.04,35396.0,62.5134,62.7217,62.5035,62.5134,35396.0
2024-12-03 11:10:00,63.03,63.09,63.01,63.09,25014.0,62.5035,62.563,62.4837,62.563,25014.0
2024-12-03 11:20:00,63.08,63.14,63.02,63.06,26665.0,62.5531,62.6126,62.4936,62.5333,26665.0
2024-12-03 11:30:00,63.08,63.18,63.04,63.12,27075.0,62.5531,62.6523,62.5134,62.5928,27075.0
2024-12-03 11:40:00,63.12,63.14,63.02,63.05,20102.0,62.5928,62.6126,62.4936,62.5233,20102.0
2024-12-03 11:50:00,63.06,63.34,63.06,63.31,29376.0,62.5333,62.8109,62.5333,62.7812,29376.0
2024-12-03 12:00:00,63.33,63.35,63.29,63.35,30157.0,62.801,62.8208,62.7613,62.8208,30157.0
2024-12-03 12:10:00,63.33,63.42,63.33,63.39,27591.0,62.801,62.8903,62.801,62.8605,27591.0
2024-12-03 12:20:00,63.41,63.47,63.41,63.43,15621.0,62.8803,62.9398,62.8803,62.9002,15621.0
2024-12-03 12:30:00,63.45,63.48,63.35,63.36,38871.0,62.92,62.9498,62.8208,62.8308,38871.0
2024-12-03 12:40:00,63.36,63.41,63.32,63.4,15461.0,62.8308,62.8803,62.7911,62.8704,15461.0
2024-12-03 12:50:00,63.41,63.47,63.37,63.45,17335.0,62.8803,62.9398,62.8407,62.92,17335.0
2024-12-03 13:00:00,63.45,63.47,63.41,63.46,28003.0,62.92,62.9398,62.8803,62.9299,28003.0
2024-12-03 13:10:00,63.46,63.48,63.2,63.22,32254.0,62.9299,62.9498,62.6721,62.6919,32254.0
2024-12-03 13:20:00,63.21,63.26,63.18,63.22,13086.0,62.682,62.7316,62.6523,62.6919,13086.0
2024-12-03 13:30:00,63.22,63.22,63.13,63.14,18541.0,62.6919,62.6919,62.6027,62.6126,18541.0
2024-12-03 13:40:00,63.14,63.14,63.03,63.07,28510.0,62.6126,62.6126,62.5035,62.5432,28510.0
2024-12-03 13:50:00,63.07,63.07,63.0,63.04,40031.0,62.5432,62.5432,62.4738,62.5134,40031.0
2024-12-03 14:00:00,63.02,63.08,63.01,63.07,18514.0,62.4936,62.5531,62.4837,62.5432,18514.0
2024-12-03 14:10:00,63.07,63.17,63.06,63.16,23126.0,62.5432,62.6423,62.5333,62.6324,23126.0
2024-12-03 14:20:00,63.17,63.22,63.14,63.18,20624.0,62.6423,62.6919,62.6126,62.6523,20624.0
2024-12-03 14:30:00,63.19,63.21,63.12,63.13,21444.0,62.6622,62.682,62.5928,62.6027,21444.0
2024-12-03 14:40:00,63.14,63.18,63.13,63.14,15660.0,62.6126,62.6523,62.6027,62.6126,15660.0
2024-12-03 14:50:00,63.14,63.18,63.13,63.17,23444.0,62.6126,62.6523,62.6027,62.6423,23444.0
2024-12-03 15:00:00,63.17,63.17,63.06,63.08,24574.0,62.6423,62.6423,62.5333,62.5531,24574.0
2024-12-03 15:10:00,63.08,63.1,63.06,63.1,32139.0,62.5531,62.5729,62.5333,62.5729,32139.0
2024-12-03 15:20:00,63.1,63.16,63.06,63.07,37831.0,62.5729,62.6324,62.5333,62.5432,37831.0
2024-12-03 15:30:00,63.07,63.07,62.94,62.97,54841.0,62.5432,62.5432,62.4143,62.444,54841.0
2024-12-03 15:40:00,62.97,62.98,62.85,62.88,49661.0,62.444,62.4539,62.325,62.3548,49661.0
2024-12-03 15:50:00,62.9,63.09,62.84,62.93,286448.0,62.3746,62.563,62.3151,62.4043,286448.0
2024-12-04 09:30:00,62.97,62.97,61.16,61.6,302485.0,62.444,62.444,60.6491,61.0855,302485.0
2024-12-04 09:40:00,61.63,62.13,61.32,62.08,121818.0,61.1152,61.611,60.8078,61.5614,121818.0
2024-12-04 09:50:00,62.08,62.47,62.05,62.39,59800.0,61.5614,61.9482,61.5317,61.8689,59800.0
2024-12-04 10:00:00,62.39,62.45,62.23,62.27,47882.0,61.8689,61.9284,61.7102,61.7499,47882.0
2024-12-04 10:10:00,62.28,62.68,62.22,62.63,60639.0,61.7598,62.1564,61.7003,62.1069,60639.0
2024-12-04 10:20:00,62.65,63.09,62.61,63.05,73884.0,62.1267,62.563,62.087,62.5233,73884.0
2024-12-04 10:30:00,63.05,63.14,62.97,63.03,32801.0,62.5233,62.6126,62.444,62.5035,32801.0
2024-12-04 10:40:00,63.03,63.1,62.94,63.04,20679.0,62.5035,62.5729,62.4143,62.5134,20679.0
2024-12-04 10:50:00,63.04,63.17,62.72,63.17,82033.0,62.5134,62.6423,62.1961,62.6423,82033.0
2024-12-04 11:00:00,63.16,63.22,63.06,63.14,36733.0,62.6324,62.6919,62.5333,62.6126,36733.0
2024-12-04 11:10:00,63.17,63.24,63.17,63.22,16705.0,62.6423,62.7118,62.6423,62.6919,16705.0
2024-12-04 11:20:00,63.18,63.3,63.13,63.24,29193.0,62.6523,62.7713,62.6027,62.7118,29193.0
2024-12-04 11:30:00,63.24,63.28,63.19,63.19,12995.0,62.7118,62.7514,62.6622,62.6622,12995.0
2024-12-04 11:40:00,63.2,63.24,63.15,63.23,16206.0,62.6721,62.7118,62.6225,62.7018,16206.0
2024-12-04 11:50:00,63.24,63.27,63.2,63.2,10403.0,62.7118,62.7415,62.6721,62.6721,10403.0
2024-12-04 12:00:00,63.21,63.24,63.14,63.18,16422.0,62.682,62.7118,62.6126,62.6523,16422.0
2024-12-04 12:10:00,63.15,63.21,63.11,63.19,27126.0,62.6225,62.682,62.5828,62.6622,27126.0
2024-12-04 12:20:00,63.19,63.23,63.14,63.19,12693.0,62.6622,62.7018,62.6126,62.6622,12693.0
2024-12-04 12:30:00,63.2,63.28,63.14,63.22,15765.0,62.6721,62.7514,62.6126,62.6919,15765.0
2024-12-04 12:40:00,63.23,63.27,63.2,63.24,13327.0,62.7018,62.7415,62.6721,62.7118,13327.0
2024-12-04 12:50:00,63.25,63.28,63.23,63.27,9670.0,62.7217,62.7514,62.7018,62.7415,9670.0
2024-12-04 13:00:00,63.26,63.29,63.19,63.27,21585.0,62.7316,62.7613,62.6622,62.7415,21585.0
2024-12-04 13:10:00,63.26,63.35,63.25,63.32,18122.0,62.7316,62.8208,62.7217,62.7911,18122.0
2024-12-04 13:20:00,63.32,63.32,63.24,63.31,22923.0,62.7911,62.7911,62.7118,62.7812,22923.0
2024-12-04 13:30:00,63.31,63.33,63.24,63.27,17739.0,62.7812,62.801,62.7118,62.7415,17739.0
2024-12-04 13:40:00,63.28,63.43,63.27,63.29,30342.0,62.7514,62.9002,62.7415,62.7613,30342.0
2024-12-04 13:50:00,63.27,63.39,63.17,63.35,30516.0,62.7415,62.8605,62.6423,62.8208,30516.0
2024-12-04 14:00:00,63.35,63.47,63.33,63.46,91726.0,62.8208,62.9398,62.801,62.9299,91726.0
2024-12-04 14:10:00,63.46,63.61,63.45,63.6,35154.0,62.9299,63.0787,62.92,63.0687,35154.0
2024-12-04 14:20:00,63.61,63.62,63.53,63.55,30295.0,63.0787,63.0886,62.9993,63.0192,30295.0
2024-12-04 14:30:00,63.54,63.63,63.51,63.61,19104.0,63.0092,63.0985,62.9795,63.0787,19104.0
2024-12-04 14:40:00,63.62,63.65,63.59,63.63,21552.0,63.0886,63.1183,63.0588,63.0985,21552.0
2024-12-04 14:50:00,63.63,63.75,63.61,63.74,54902.0,63.0985,63.2175,63.0787,63.2076,54902.0
2024-12-04 15:00:00,63.74,63.9,63.74,63.89,49270.0,63.2076,63.3662,63.2076,63.3563,49270.0
2024-12-04 15:10:00,63.89,63.91,63.83,63.9,54646.0,63.3563,63.3762,63.2968,63.3662,54646.0
2024-12-04 15:20:00,63.89,64.0,63.89,63.95,50741.0,63.3563,63.4654,63.3563,63.4158,50741.0
2024-12-04 15:30:00,63.95,63.96,63.6,63.64,101126.0,63.4158,63.4257,63.0687,63.1084,101126.0
2024-12-04 15:40:00,63.64,63.65,63.46,63.5,58487.0,63.1084,63.1183,62.9299,62.9696,58487.0
2024-12-04 15:50:00,63.51,63.64,63.28,63.3,327911.0,62.9795,63.1084,62.7514,62.7713,327911.0
2024-12-05 09:30:00,63.27,63.66,63.06,63.62,79730.0,62.7415,63.1282,62.5333,63.0886,79730.0
2024-12-05 09:40:00,63.64,63.77,63.44,63.63,32676.0,63.1084,63.2373,62.9101,63.0985,32676.0
2024-12-05 09:50:00,63.64,63.78,63.62,63.72,36912.0,63.1084,63.2472,63.0886,63.1877,36912.0
2024-12-05 10:00:00,63.69,63.94,63.64,63.86,71839.0,63.158,63.4059,63.1084,63.3266,71839.0
2024-12-05 10:10:00,63.8,63.86,63.63,63.67,31450.0,63.2671,63.3266,63.0985,63.1382,31450.0
2024-12-05 10:20:00,63.67,63.77,63.55,63.57,33788.0,63.1382,63.2373,63.0192,63.039,33788.0
2024-12-05 10:30:00,63.55,63.57,63.42,63.47,35894.0,63.0192,63.039,62.8903,62.9398,35894.0
2024-12-05 10:40:00,63.48,63.54,63.37,63.52,23120.0,62.9498,63.0092,62.8407,62.9894,23120.0
2024-12-05 10:50:00,63.55,63.57,63.37,63.46,25307.0,63.0192,63.039,62.8407,62.9299,25307.0
2024-12-05 11:00:00,63.48,63.59,63.45,63.47,29124.0,62.9498,63.0588,62.92,62.9398,29124.0
2024-12-05 11:10:00,63.5,63.58,63.48,63.54,23629.0,62.9696,63.0489,62.9498,63.0092,23629.0
2024-12-05 11:20:00,63.53,63.55,63.42,63.54,20394.0,62.9993,63.0192,62.8903,63.0092,20394.0
2024-12-05 11:30:00,63.55,63.61,63.46,63.6,23298.0,63.0192,63.0787,62.9299,63.0687,23298.0
2024-12-05 11:40:00,63.59,63.63,63.58,63.6,23178.0,63.0588,63.0985,63.0489,63.0687,23178.0
2024-12-05 11:50:00,63.57,63.61,63.51,63.56,21488.0,63.039,63.0787,62.9795,63.0291,21488.0
2024-12-05 12:00:00,63.55,63.55,63.42,63.48,19734.0,63.0192,63.0192,62.8903,62.9498,19734.0
2024-12-05 12:10:00,63.49,63.49,63.39,63.4,18431.0,62.9597,62.9597,62.8605,62.8704,18431.0
2024-12-05 12:20:00,63.39,63.48,63.39,63.45,18373.0,62.8605,62.9498,62.8605,62.92,18373.0
2024-12-05 12:30:00,63.46,63.52,63.45,63.46,16863.0,62.9299,62.9894,62.92,62.9299,16863.0
2024-12-05 12:40:00,63.46,63.48,63.42,63.43,17059.0,62.9299,62.9498,62.8903,62.9002,17059.0
2024-12-05 12:50:00,63.43,63.54,63.43,63.54,15725.0,62.9002,63.0092,62.9002,63.0092,15725.0
2024-12-05 13:00:00,63.53,63.54,63.44,63.44,14395.0,62.9993,63.0092,62.9101,62.9101,14395.0
2024-12-05 13:10:00,63.45,63.54,63.45,63.47,14513.0,62.92,63.0092,62.92,62.9398,14513.0
2024-12-05 13:20:00,63.49,63.52,63.34,63.39,14356.0,62.9597,62.9894,62.8109,62.8605,14356.0
2024-12-05 13:30:00,63.4,63.45,63.36,63.42,8094.0,62.8704,62.92,62.8308,62.8903,8094.0
2024-12-05 13:40:00,63.42,63.49,63.42,63.49,13616.0,62.8903,62.9597,62.8903,62.9597,13616.0
2024-12-05 13:50:00,63.49,63.5,63.4,63.44,12829.0,62.9597,62.9696,62.8704,62.9101,12829.0
2024-12-05 14:00:00,63.43,63.45,63.33,63.45,24141.0,62.9002,62.92,62.801,62.92,24141.0
2024-12-05 14:10:00,63.45,63.49,63.42,63.43,16793.0,62.92,62.9597,62.8903,62.9002,16793.0
2024-12-05 14:20:00,63.43,63.49,63.43,63.44,13990.0,62.9002,62.9597,62.9002,62.9101,13990.0
2024-12-05 14:30:00,63.44,63.56,63.44,63.56,23550.0,62.9101,63.0291,62.9101,63.0291,23550.0
2024-12-05 14:40:00,63.56,63.57,63.52,63.57,15209.0,63.0291,63.039,62.9894,63.039,15209.0
2024-12-05 14:50:00,63.56,63.62,63.56,63.61,14996.0,63.0291,63.0886,63.0291,63.0787,14996.0
2024-12-05 15:00:00,63.61,63.64,63.56,63.63,21424.0,63.0787,63.1084,63.0291,63.0985,21424.0
2024-12-05 15:10:00,63.63,63.65,63.54,63.55,20069.0,63.0985,63.1183,63.0092,63.0192,20069.0
2024-12-05 15:20:00,63.55,63.6,63.51,63.58,28158.0,63.0192,63.0687,62.9795,63.0489,28158.0
2024-12-05 15:30:00,63.57,63.69,63.55,63.69,50534.0,63.039,63.158,63.0192,63.158,50534.0
2024-12-05 15:40:00,63.68,63.73,63.61,63.68,61533.0,63.1481,63.1977,63.0787,63.1481,61533.0
2024-12-05 15:50:00,63.68,63.73,63.58,63.61,204865.0,63.1481,63.1977,63.0489,63.0787,204865.0
2024-12-06 09:30:00,64.01,64.46,63.94,64.45,119901.0,63.4753,63.9216,63.4059,63.9116,119901.0
2024-12-06 09:40:00,64.47,64.48,64.06,64.11,47568.0,63.9315,63.9414,63.5249,63.5745,47568.0
2024-12-06 09:50:00,64.1,64.3,64.04,64.26,31910.0,63.5646,63.7629,63.5051,63.7232,31910.0
2024-12-06 10:00:00,64.25,64.33,64.12,64.19,61267.0,63.7133,63.7927,63.5844,63.6538,61267.0
2024-12-06 10:10:00,64.21,64.32,64.14,64.18,38978.0,63.6737,63.7827,63.6042,63.6439,38978.0
2024-12-06 10:20:00,64.18,64.21,63.99,64.06,52243.0,63.6439,63.6737,63.4555,63.5249,52243.0
2024-12-06 10:30:00,64.06,64.09,63.94,63.95,56095.0,63.5249,63.5547,63.4059,63.4158,56095.0
2024-12-06 10:40:00,63.95,64.03,63.92,63.98,38085.0,63.4158,63.4952,63.3861,63.4456,38085.0
2024-12-06 10:50:00,63.99,64.11,63.99,64.06,41814.0,63.4555,63.5745,63.4555,63.5249,41814.0
2024-12-06 11:00:00,64.06,64.08,63.91,63.92,30534.0,63.5249,63.5447,63.3762,63.3861,30534.0
2024-12-06 11:10:00,63.93,64.11,63.88,64.09,49696.0,63.396,63.5745,63.3464,63.5547,49696.0
2024-12-06 11:20:00,64.11,64.15,64.05,64.05,31889.0,63.5745,63.6142,63.515,63.515,31889.0
2024-12-06 11:30:00,64.05,64.06,63.95,64.05,36354.0,63.515,63.5249,63.4158,63.515,36354.0
2024-12-06 11:40:00,64.05,64.06,63.97,63.98,27883.0,63.515,63.5249,63.4357,63.4456,27883.0
2024-12-06 11:50:00,63.98,64.04,63.91,63.97,28344.0,63.4456,63.5051,63.3762,63.4357,28344.0
2024-12-06 12:00:00,63.96,64.01,63.88,63.98,26145.0,63.4257,63.4753,63.3464,63.4456,26145.0
2024-12-06 12:10:00,63.99,64.0,63.92,63.98,26713.0,63.4555,63.4654,63.3861,63.4456,26713.0
2024-12-06 12:20:00,63.98,64.03,63.94,63.98,30249.0,63.4456,63.4952,63.4059,63.4456,30249.0
2024-12-06 12:30:00,63.98,64.08,63.97,64.06,27099.0,63.4456,63.5447,63.4357,63.5249,27099.0
2024-12-06 12:40:00,64.07,64.07,63.91,63.92,31312.0,63.5348,63.5348,63.3762,63.3861,31312.0
2024-12-06 12:50:00,63.91,64.11,63.91,64.11,32189.0,63.3762,63.5745,63.3762,63.5745,32189.0
2024-12-06 13:00:00,64.11,64.2,64.1,64.19,25331.0,63.5745,63.6637,63.5646,63.6538,25331.0
2024-12-06 13:10:00,64.19,64.21,64.16,64.19,45330.0,63.6538,63.6737,63.6241,63.6538,45330.0
2024-12-06 13:20:00,64.2,64.21,64.11,64.11,30875.0,63.6637,63.6737,63.5745,63.5745,30875.0
2024-12-06 13:30:00,64.1,64.11,64.04,64.04,24491.0,63.5646,63.5745,63.5051,63.5051,24491.0
2024-12-06 13:40:00,64.05,64.06,63.99,64.02,26931.0,63.515,63.5249,63.4555,63.4852,26931.0
2024-12-06 13:50:00,64.01,64.03,63.91,63.92,25311.0,63.4753,63.4952,63.3762,63.3861,25311.0
2024-12-06 14:00:00,63.91,63.92,63.77,63.77,33836.0,63.3762,63.3861,63.2373,63.2373,33836.0
2024-12-06 14:10:00,63.77,63.81,63.71,63.73,33953.0,63.2373,63.277,63.1778,63.1977,33953.0
2024-12-06 14:20:00,63.74,63.82,63.73,63.78,23990.0,63.2076,63.2869,63.1977,63.2472,23990.0
2024-12-06 14:30:00,63.78,63.82,63.72,63.81,27540.0,63.2472,63.2869,63.1877,63.277,27540.0
2024-12-06 14:40:00,63.8,63.86,63.79,63.86,33389.0,63.2671,63.3266,63.2572,63.3266,33389.0
2024-12-06 14:50:00,63.85,63.89,63.76,63.82,28758.0,63.3167,63.3563,63.2274,63.2869,28758.0
2024-12-06 15:00:00,63.82,63.82,63.6,63.76,56047.0,63.2869,63.2869,63.0687,63.2274,56047.0
2024-12-06 15:10:00,63.76,63.79,63.64,63.69,41311.0,63.2274,63.2572,63.1084,63.158,41311.0
2024-12-06 15:20:00,63.69,63.72,63.6,63.7,60212.0,63.158,63.1877,63.0687,63.1679,60212.0
2024-12-06 15:30:00,63.7,63.83,63.63,63.8,48699.0,63.1679,63.2968,63.0985,63.2671,48699.0
2024-12-06 15:40:00,63.8,63.8,63.66,63.75,49108.0,63.2671,63.2671,63.1282,63.2175,49108.0
2024-12-06 15:50:00,63.74,63.78,63.59,63.61,213439.0,63.2076,63.2472,63.0588,63.0787,213439.0
2024-12-09 09:30:00,63.68,64.65,63.26,64.44,176879.0,63.1481,64.11,62.7316,63.9017,176879.0
2024-12-09 09:40:00,64.55,64.77,64.51,64.65,48855.0,64.0108,64.229,63.9711,64.11,48855.0
2024-12-09 09:50:00,64.63,64.97,64.59,64.97,57837.0,64.0901,64.4273,64.0505,64.4273,57837.0
2024-12-09 10:00:00,64.96,65.35,64.94,65.29,128309.0,64.4174,64.8041,64.3976,64.7446,128309.0
2024-12-09 10:10:00,65.29,65.31,64.96,65.05,75222.0,64.7446,64.7645,64.4174,64.5066,75222.0
2024-12-09 10:20:00,65.08,65.27,65.04,65.26,57391.0,64.5364,64.7248,64.4967,64.7149,57391.0
2024-12-09 10:30:00,65.27,65.74,65.2,65.73,125339.0,64.7248,65.1909,64.6554,65.181,125339.0
2024-12-09 10:40:00,65.74,66.06,65.65,65.76,204313.0,65.1909,65.5082,65.1016,65.2107,204313.0
2024-12-09 10:50:00,65.77,66.0,65.64,65.98,62995.0,65.2206,65.4487,65.0917,65.4289,62995.0
2024-12-09 11:00:00,65.95,66.02,65.55,65.58,70857.0,65.3991,65.4685,65.0025,65.0322,70857.0
2024-12-09 11:10:00,65.6,65.87,65.52,65.81,59532.0,65.052,65.3198,64.9727,65.2603,59532.0
2024-12-09 11:20:00,65.83,66.03,65.77,65.88,72514.0,65.2801,65.4785,65.2206,65.3297,72514.0
2024-12-09 11:30:00,65.87,65.95,65.71,65.73,55331.0,65.3198,65.3991,65.1611,65.181,55331.0
2024-12-09 11:40:00,65.73,65.94,65.71,65.87,61539.0,65.181,65.3892,65.1611,65.3198,61539.0
2024-12-09 11:50:00,65.87,65.92,65.71,65.71,43004.0,65.3198,65.3694,65.1611,65.1611,43004.0
2024-12-09 12:00:00,65.69,65.7,65.56,65.63,47773.0,65.1413,65.1512,65.0124,65.0818,47773.0
2024-12-09 12:10:00,65.63,65.68,65.53,65.68,49219.0,65.0818,65.1314,64.9826,65.1314,49219.0
2024-12-09 12:20:00,65.68,65.99,65.6,65.75,303040.0,65.1314,65.4388,65.052,65.2008,303040.0
2024-12-09 12:30:00,65.75,65.91,65.7,65.88,57452.0,65.2008,65.3595,65.1512,65.3297,57452.0
2024-12-09 12:40:00,65.88,66.03,65.79,66.02,71325.0,65.3297,65.4785,65.2405,65.4685,71325.0
2024-12-09 12:50:00,66.01,66.05,65.94,66.0,51963.0,65.4586,65.4983,65.3892,65.4487,51963.0
2024-12-09 13:00:00,66.01,66.02,65.73,65.8,54462.0,65.4586,65.4685,65.181,65.2504,54462.0
2024-12-09 13:10:00,65.8,65.84,65.71,65.84,48740.0,65.2504,65.29,65.1611,65.29,48740.0
2024-12-09 13:20:00,65.84,65.84,65.67,65.68,35872.0,65.29,65.29,65.1215,65.1314,35872.0
2024-12-09 13:30:00,65.69,65.72,65.61,65.64,36854.0,65.1413,65.171,65.062,65.0917,36854.0
2024-12-09 13:40:00,65.65,65.72,65.56,65.58,30831.0,65.1016,65.171,65.0124,65.0322,30831.0
2024-12-09 13:50:00,65.58,65.75,65.56,65.68,37712.0,65.0322,65.2008,65.0124,65.1314,37712.0
2024-12-09 14:00:00,65.68,65.69,65.6,65.64,27367.0,65.1314,65.1413,65.052,65.0917,27367.0
2024-12-09 14:10:00,65.63,65.68,65.59,65.68,26668.0,65.0818,65.1314,65.0421,65.1314,26668.0
2024-12-09 14:20:00,65.67,65.79,65.67,65.74,46360.0,65.1215,65.2405,65.1215,65.1909,46360.0
2024-12-09 14:30:00,65.75,65.79,65.7,65.75,45059.0,65.2008,65.2405,65.1512,65.2008,45059.0
2024-12-09 14:40:00,65.75,65.76,65.58,65.6,44308.0,65.2008,65.2107,65.0322,65.052,44308.0
2024-12-09 14:50:00,65.6,65.6,65.45,65.59,38901.0,65.052,65.052,64.9033,65.0421,38901.0
2024-12-09 15:00:00,65.58,65.66,65.54,65.62,44486.0,65.0322,65.1115,64.9925,65.0719,44486.0
2024-12-09 15:10:00,65.64,65.64,65.49,65.53,39930.0,65.0917,65.0917,64.943,64.9826,39930.0
2024-12-09 15:20:00,65.53,65.65,65.49,65.64,51676.0,64.9826,65.1016,64.943,65.0917,51676.0
2024-12-09 15:30:00,65.64,65.65,65.51,65.6,57352.0,65.0917,65.1016,64.9628,65.052,57352.0
2024-12-09 15:40:00,65.61,65.64,65.49,65.52,50272.0,65.062,65.0917,64.943,64.9727,50272.0
2024-12-09 15:50:00,65.51,65.51,65.11,65.14,460959.0,64.9628,64.9628,64.5661,64.5959,460959.0
2024-12-10 09:30:00,62.55,63.47,61.86,63.35,483610.0,62.0275,62.9398,61.3433,62.8208,483610.0
2024-12-10 09:40:00,63.35,63.35,62.26,62.35,261856.0,62.8208,62.8208,61.7399,61.8292,261856.0
2024-12-10 09:50:00,62.37,62.97,62.27,62.81,215735.0,61.849,62.444,61.7499,62.2853,215735.0
2024-12-10 10:00:00,62.81,62.81,62.34,62.5,118458.0,62.2853,62.2853,61.8193,61.9779,118458.0
2024-12-10 10:10:00,62.5,63.12,62.49,62.9,98677.0,61.9779,62.5928,61.968,62.3746,98677.0
2024-12-10 10:20:00,62.86,63.24,62.86,63.12,99081.0,62.3349,62.7118,62.3349,62.5928,99081.0
2024-12-10 10:30:00,63.14,63.18,62.79,63.1,80185.0,62.6126,62.6523,62.2655,62.5729,80185.0
2024-12-10 10:40:00,63.13,63.29,63.03,63.22,70000.0,62.6027,62.7613,62.5035,62.6919,70000.0
2024-12-10 10:50:00,63.19,63.24,63.03,63.06,53424.0,62.6622,62.7118,62.5035,62.5333,53424.0
2024-12-10 11:00:00,63.05,63.06,62.89,62.89,55391.0,62.5233,62.5333,62.3647,62.3647,55391.0
2024-12-10 11:10:00,62.93,62.99,62.77,62.93,55761.0,62.4043,62.4638,62.2457,62.4043,55761.0
2024-12-10 11:20:00,62.93,63.04,62.82,63.0,61990.0,62.4043,62.5134,62.2953,62.4738,61990.0
2024-12-10 11:30:00,63.0,63.2,62.95,63.13,44680.0,62.4738,62.6721,62.4242,62.6027,44680.0
2024-12-10 11:40:00,63.13,63.17,62.89,62.9,28699.0,62.6027,62.6423,62.3647,62.3746,28699.0
2024-12-10 11:50:00,62.92,62.94,62.71,62.79,31371.0,62.3944,62.4143,62.1862,62.2655,31371.0
2024-12-10 12:00:00,62.79,63.0,62.72,62.93,28537.0,62.2655,62.4738,62.1961,62.4043,28537.0
2024-12-10 12:10:00,62.93,63.08,62.93,63.05,25518.0,62.4043,62.5531,62.4043,62.5233,25518.0
2024-12-10 12:20:00,63.05,63.2,62.99,63.11,33488.0,62.5233,62.6721,62.4638,62.5828,33488.0
2024-12-10 12:30:00,63.09,63.25,63.09,63.19,30317.0,62.563,62.7217,62.563,62.6622,30317.0
2024-12-10 12:40:00,63.19,63.4,63.19,63.24,44457.0,62.6622,62.8704,62.6622,62.7118,44457.0
2024-12-10 12:50:00,63.2,63.44,63.19,63.41,39067.0,62.6721,62.9101,62.6622,62.8803,39067.0
2024-12-10 13:00:00,63.4,63.5,63.2,63.24,31195.0,62.8704,62.9696,62.6721,62.7118,31195.0
2024-12-10 13:10:00,63.23,63.28,62.99,63.06,63302.0,62.7018,62.7514,62.4638,62.5333,63302.0
2024-12-10 13:20:00,63.05,63.15,63.02,63.12,18917.0,62.5233,62.6225,62.4936,62.5928,18917.0
2024-12-10 13:30:00,63.1,63.13,63.04,63.09,26668.0,62.5729,62.6027,62.5134,62.563,26668.0
2024-12-10 13:40:00,63.11,63.17,63.07,63.08,24038.0,62.5828,62.6423,62.5432,62.5531,24038.0
2024-12-10 13:50:00,63.07,63.1,63.0,63.02,29883.0,62.5432,62.5729,62.4738,62.4936,29883.0
2024-12-10 14:00:00,63.03,63.04,62.88,62.91,39650.0,62.5035,62.5134,62.3548,62.3845,39650.0
2024-12-10 14:10:00,62.91,63.08,62.91,63.08,27028.0,62.3845,62.5531,62.3845,62.5531,27028.0
2024-12-10 14:20:00,63.07,63.08,62.85,62.91,36756.0,62.5432,62.5531,62.325,62.3845,36756.0
2024-12-10 14:30:00,62.9,62.95,62.84,62.88,29759.0,62.3746,62.4242,62.3151,62.3548,29759.0
2024-12-10 14:40:00,62.89,62.94,62.81,62.88,40460.0,62.3647,62.4143,62.2853,62.3548,40460.0
2024-12-10 14:50:00,62.88,62.91,62.75,62.91,47217.0,62.3548,62.3845,62.2258,62.3845,47217.0
2024-12-10 15:00:00,62.92,63.15,62.92,63.13,69172.0,62.3944,62.6225,62.3944,62.6027,69172.0
2024-12-10 15:10:00,63.12,63.15,63.0,63.06,43284.0,62.5928,62.6225,62.4738,62.5333,43284.0
2024-12-10 15:20:00,63.07,63.29,63.05,63.26,86370.0,62.5432,62.7613,62.5233,62.7316,86370.0
2024-12-10 15:30:00,63.27,63.28,63.14,63.18,63960.0,62.7415,62.7514,62.6126,62.6523,63960.0
2024-12-10 15:40:00,63.19,63.26,63.11,63.23,71321.0,62.6622,62.7316,62.5828,62.7018,71321.0
2024-12-10 15:50:00,63.23,63.33,63.11,63.22,322057.0,62.7018,62.801,62.5828,62.6919,322057.0
2024-12-11 09:30:00,63.23,64.39,63.21,64.05,117384.0,62.7018,63.8521,62.682,63.515,117384.0
2024-12-11 09:40:00,64.05,64.25,63.78,64.05,47850.0,63.515,63.7133,63.2472,63.515,47850.0
2024-12-11 09:50:00,64.08,64.2,63.84,64.08,52640.0,63.5447,63.6637,63.3067,63.5447,52640.0
2024-12-11 10:00:00,64.02,64.22,63.95,64.21,64137.0,63.4852,63.6836,63.4158,63.6737,64137.0
2024-12-11 10:10:00,64.21,64.22,63.87,63.9,46863.0,63.6737,63.6836,63.3365,63.3662,46863.0
2024-12-11 10:20:00,63.9,64.25,63.89,64.17,71161.0,63.3662,63.7133,63.3563,63.634,71161.0
2024-12-11 10:30:00,64.15,64.18,63.91,63.97,82466.0,63.6142,63.6439,63.3762,63.4357,82466.0
2024-12-11 10:40:00,63.99,64.01,63.71,63.92,76405.0,63.4555,63.4753,63.1778,63.3861,76405.0
2024-12-11 10:50:00,63.91,63.97,63.81,63.95,35565.0,63.3762,63.4357,63.277,63.4158,35565.0
2024-12-11 11:00:00,63.95,63.95,63.7,63.73,49375.0,63.4158,63.4158,63.1679,63.1977,49375.0
2024-12-11 11:10:00,63.74,63.77,63.5,63.61,136079.0,63.2076,63.2373,62.9696,63.0787,136079.0
2024-12-11 11:20:00,63.56,63.75,63.5,63.74,36752.0,63.0291,63.2175,62.9696,63.2076,36752.0
2024-12-11 11:30:00,63.72,63.82,63.61,63.8,50504.0,63.1877,63.2869,63.0787,63.2671,50504.0
2024-12-11 11:40:00,63.8,63.8,63.63,63.67,48512.0,63.2671,63.2671,63.0985,63.1382,48512.0
2024-12-11 11:50:00,63.69,63.72,63.55,63.62,38615.0,63.158,63.1877,63.0192,63.0886,38615.0
2024-12-11 12:00:00,63.64,63.66,63.54,63.65,34657.0,63.1084,63.1282,63.0092,63.1183,34657.0
2024-12-11 12:10:00,63.65,63.76,63.63,63.74,32860.0,63.1183,63.2274,63.0985,63.2076,32860.0
2024-12-11 12:20:00,63.76,63.76,63.62,63.63,18680.0,63.2274,63.2274,63.0886,63.0985,18680.0
2024-12-11 12:30:00,63.64,63.73,63.56,63.66,43524.0,63.1084,63.1977,63.0291,63.1282,43524.0
2024-12-11 12:40:00,63.67,63.71,63.56,63.56,26517.0,63.1382,63.1778,63.0291,63.0291,26517.0
2024-12-11 12:50:00,63.55,63.66,63.53,63.64,25361.0,63.0192,63.1282,62.9993,63.1084,25361.0
2024-12-11 13:00:00,63.64,63.7,63.6,63.62,28875.0,63.1084,63.1679,63.0687,63.0886,28875.0
2024-12-11 13:10:00,63.62,63.64,63.59,63.61,22446.0,63.0886,63.1084,63.0588,63.0787,22446.0
2024-12-11 13:20:00,63.58,63.69,63.55,63.67,31872.0,63.0489,63.158,63.0192,63.1382,31872.0
2024-12-11 13:30:00,63.68,63.7,63.61,63.62,24243.0,63.1481,63.1679,63.0787,63.0886,24243.0
2024-12-11 13:40:00,63.62,63.75,63.61,63.67,29922.0,63.0886,63.2175,63.0787,63.1382,29922.0
2024-12-11 13:50:00,63.68,63.76,63.67,63.68,25459.0,63.1481,63.2274,63.1382,63.1481,25459.0
2024-12-11 14:00:00,63.7,63.76,63.69,63.71,26193.0,63.1679,63.2274,63.158,63.1778,26193.0
2024-12-11 14:10:00,63.71,63.83,63.71,63.8,23307.0,63.1778,63.2968,63.1778,63.2671,23307.0
2024-12-11 14:20:00,63.8,63.84,63.69,63.75,37153.0,63.2671,63.3067,63.158,63.2175,37153.0
2024-12-11 14:30:00,63.75,63.82,63.7,63.79,21677.0,63.2175,63.2869,63.1679,63.2572,21677.0
2024-12-11 14:40:00,63.79,63.79,63.53,63.53,47293.0,63.2572,63.2572,62.9993,62.9993,47293.0
2024-12-11 14:50:00,63.53,63.72,63.53,63.71,68643.0,62.9993,63.1877,62.9993,63.1778,68643.0
2024-12-11 15:00:00,63.71,63.84,63.7,63.79,64532.0,63.1778,63.3067,63.1679,63.2572,64532.0
2024-12-11 15:10:00,63.79,63.79,63.65,63.73,69093.0,63.2572,63.2572,63.1183,63.1977,69093.0
2024-12-11 15:20:00,63.74,63.74,63.54,63.56,78483.0,63.2076,63.2076,63.0092,63.0291,78483.0
2024-12-11 15:30:00,63.57,63.62,63.5,63.61,75862.0,63.039,63.0886,62.9696,63.0787,75862.0
2024-12-11 15:40:00,63.61,63.62,63.51,63.54,88719.0,63.0787,63.0886,62.9795,63.0092,88719.0
2024-12-11 15:50:00,63.53,63.54,63.15,63.17,514327.0,62.9993,63.0092,62.6225,62.6423,514327.0
2024-12-12 09:30:00,63.01,63.75,63.01,63.26,132094.0,62.4837,63.2175,62.4837,62.7316,132094.0
2024-12-12 09:40:00,63.28,63.45,63.11,63.2,58946.0,62.7514,62.92,62.5828,62.6721,58946.0
2024-12-12 09:50:00,63.18,63.29,63.03,63.08,56648.0,62.6523,62.7613,62.5035,62.5531,56648.0
2024-12-12 10:00:00,63.09,63.19,63.04,63.08,46757.0,62.563,62.6622,62.5134,62.5531,46757.0
2024-12-12 10:10:00,63.08,63.53,63.06,63.51,165810.0,62.5531,62.9993,62.5333,62.9795,165810.0
2024-12-12 10:20:00,63.5,63.62,63.42,63.54,150640.0,62.9696,63.0886,62.8903,63.0092,150640.0
2024-12-12 10:30:00,63.55,63.78,63.55,63.75,77495.0,63.0192,63.2472,63.0192,63.2175,77495.0
2024-12-12 10:40:00,63.75,63.79,63.6,63.7,155981.0,63.2175,63.2572,63.0687,63.1679,155981.0
2024-12-12 10:50:00,63.7,64.23,63.69,64.19,138272.0,63.1679,63.6935,63.158,63.6538,138272.0
2024-12-12 11:00:00,64.19,64.27,64.04,64.27,64113.0,63.6538,63.7332,63.5051,63.7332,64113.0
2024-12-12 11:10:00,64.28,64.47,64.27,64.43,111346.0,63.7431,63.9315,63.7332,63.8918,111346.0
2024-12-12 11:20:00,64.44,64.57,64.36,64.47,42196.0,63.9017,64.0306,63.8224,63.9315,42196.0
2024-12-12 11:30:00,64.45,64.48,64.36,64.4,34281.0,63.9116,63.9414,63.8224,63.8621,34281.0
2024-12-12 11:40:00,64.38,64.4,64.19,64.26,25862.0,63.8422,63.8621,63.6538,63.7232,25862.0
2024-12-12 11:50:00,64.27,64.27,64.08,64.15,24865.0,63.7332,63.7332,63.5447,63.6142,24865.0
2024-12-12 12:00:00,64.16,64.17,64.07,64.1,18257.0,63.6241,63.634,63.5348,63.5646,18257.0
2024-12-12 12:10:00,64.1,64.19,64.03,64.19,29859.0,63.5646,63.6538,63.4952,63.6538,29859.0
2024-12-12 12:20:00,64.21,64.22,64.18,64.2,18233.0,63.6737,63.6836,63.6439,63.6637,18233.0
2024-12-12 12:30:00,64.2,64.29,64.19,64.28,34499.0,63.6637,63.753,63.6538,63.7431,34499.0
2024-12-12 12:40:00,64.29,64.38,64.28,64.32,33910.0,63.753,63.8422,63.7431,63.7827,33910.0
2024-12-12 12:50:00,64.32,64.36,64.28,64.35,22498.0,63.7827,63.8224,63.7431,63.8125,22498.0
2024-12-12 13:00:00,64.34,64.35,64.24,64.3,14658.0,63.8026,63.8125,63.7034,63.7629,14658.0
2024-12-12 13:10:00,64.29,64.3,64.21,64.22,26176.0,63.753,63.7629,63.6737,63.6836,26176.0
2024-12-12 13:20:00,64.23,64.33,64.15,64.16,32482.0,63.6935,63.7927,63.6142,63.6241,32482.0
2024-12-12 13:30:00,64.15,64.18,64.07,64.18,40163.0,63.6142,63.6439,63.5348,63.6439,40163.0
2024-12-12 13:40:00,64.18,64.25,64.02,64.13,42318.0,63.6439,63.7133,63.4852,63.5943,42318.0
2024-12-12 13:50:00,64.14,64.15,64.05,64.05,40530.0,63.6042,63.6142,63.515,63.515,40530.0
2024-12-12 14:00:00,64.04,64.07,63.92,63.96,44072.0,63.5051,63.5348,63.3861,63.4257,44072.0
2024-12-12 14:10:00,63.97,64.13,63.97,64.12,29698.0,63.4357,63.5943,63.4357,63.5844,29698.0
2024-12-12 14:20:00,64.09,64.13,64.02,64.1,29429.0,63.5547,63.5943,63.4852,63.5646,29429.0
2024-12-12 14:30:00,64.11,64.13,64.07,64.13,26248.0,63.5745,63.5943,63.5348,63.5943,26248.0
2024-12-12 14:40:00,64.13,64.21,64.12,64.17,37907.0,63.5943,63.6737,63.5844,63.634,37907.0
2024-12-12 14:50:00,64.17,64.17,64.01,64.07,31865.0,63.634,63.634,63.4753,63.5348,31865.0
2024-12-12 15:00:00,64.06,64.11,64.03,64.11,25726.0,63.5249,63.5745,63.4952,63.5745,25726.0
2024-12-12 15:10:00,64.11,64.16,64.07,64.16,45751.0,63.5745,63.6241,63.5348,63.6241,45751.0
2024-12-12 15:20:00,64.15,64.21,64.1,64.15,48718.0,63.6142,63.6737,63.5646,63.6142,48718.0
2024-12-12 15:30:00,64.14,64.2,64.11,64.12,48845.0,63.6042,63.6637,63.5745,63.5844,48845.0
2024-12-12 15:40:00,64.12,64.14,64.06,64.06,48203.0,63.5844,63.6042,63.5249,63.5249,48203.0
2024-12-12 15:50:00,64.06,64.09,63.85,63.89,338439.0,63.5249,63.5547,63.3167,63.3563,338439.0
2024-12-13 09:30:00,63.88,63.92,63.5,63.55,85906.0,63.3464,63.3861,62.9696,63.0192,85906.0
2024-12-13 09:40:00,63.55,63.74,63.5,63.72,76662.0,63.0192,63.2076,62.9696,63.1877,76662.0
2024-12-13 09:50:00,63.72,64.09,63.71,63.93,58005.0,63.1877,63.5547,63.1778,63.396,58005.0
2024-12-13 10:00:00,63.94,64.02,63.66,63.9,93773.0,63.4059,63.4852,63.1282,63.3662,93773.0
2024-12-13 10:10:00,63.88,64.07,63.73,63.73,102622.0,63.3464,63.5348,63.1977,63.1977,102622.0
2024-12-13 10:20:00,63.73,63.94,63.7,63.87,46034.0,63.1977,63.4059,63.1679,63.3365,46034.0
2024-12-13 10:30:00,63.86,63.88,63.77,63.8,25585.0,63.3266,63.3464,63.2373,63.2671,25585.0
2024-12-13 10:40:00,63.79,63.86,63.64,63.85,47527.0,63.2572,63.3266,63.1084,63.3167,47527.0
2024-12-13 10:50:00,63.88,63.95,63.84,63.93,30825.0,63.3464,63.4158,63.3067,63.396,30825.0
2024-12-13 11:00:00,63.93,64.03,63.88,63.99,93392.0,63.396,63.4952,63.3464,63.4555,93392.0
2024-12-13 11:10:00,63.98,64.17,63.95,64.06,43057.0,63.4456,63.634,63.4158,63.5249,43057.0
2024-12-13 11:20:00,64.07,64.26,64.06,64.2,55006.0,63.5348,63.7232,63.5249,63.6637,55006.0
2024-12-13 11:30:00,64.2,64.21,64.01,64.02,43171.0,63.6637,63.6737,63.4753,63.4852,43171.0
2024-12-13 11:40:00,64.01,64.2,64.0,64.1,35120.0,63.4753,63.6637,63.4654,63.5646,35120.0
2024-12-13 11:50:00,64.1,64.11,63.86,63.89,40827.0,63.5646,63.5745,63.3266,63.3563,40827.0
2024-12-13 12:00:00,63.91,63.91,63.64,63.65,49859.0,63.3762,63.3762,63.1084,63.1183,49859.0
2024-12-13 12:10:00,63.67,63.77,63.65,63.66,32897.0,63.1382,63.2373,63.1183,63.1282,32897.0
2024-12-13 12:20:00,63.67,63.75,63.6,63.6,23194.0,63.1382,63.2175,63.0687,63.0687,23194.0
2024-12-13 12:30:00,63.62,63.72,63.6,63.69,28328.0,63.0886,63.1877,63.0687,63.158,28328.0
2024-12-13 12:40:00,63.69,63.77,63.68,63.75,23942.0,63.158,63.2373,63.1481,63.2175,23942.0
2024-12-13 12:50:00,63.74,63.76,63.66,63.75,34372.0,63.2076,63.2274,63.1282,63.2175,34372.0
2024-12-13 13:00:00,63.76,63.93,63.7,63.84,180776.0,63.2274,63.396,63.1679,63.3067,180776.0
2024-12-13 13:10:00,63.86,63.88,63.79,63.86,28382.0,63.3266,63.3464,63.2572,63.3266,28382.0
2024-12-13 13:20:00,63.85,63.86,63.72,63.8,48019.0,63.3167,63.3266,63.1877,63.2671,48019.0
2024-12-13 13:30:00,63.8,63.8,63.67,63.76,37895.0,63.2671,63.2671,63.1382,63.2274,37895.0
2024-12-13 13:40:00,63.76,63.79,63.7,63.79,43677.0,63.2274,63.2572,63.1679,63.2572,43677.0
2024-12-13 13:50:00,63.79,63.82,63.72,63.82,42467.0,63.2572,63.2869,63.1877,63.2869,42467.0
2024-12-13 14:00:00,63.82,63.86,63.7,63.76,166337.0,63.2869,63.3266,63.1679,63.2274,166337.0
2024-12-13 14:10:00,63.75,63.95,63.74,63.9,36168.0,63.2175,63.4158,63.2076,63.3662,36168.0
2024-12-13 14:20:00,63.89,63.95,63.86,63.91,29594.0,63.3563,63.4158,63.3266,63.3762,29594.0
2024-12-13 14:30:00,63.93,63.93,63.86,63.87,29675.0,63.396,63.396,63.3266,63.3365,29675.0
2024-12-13 14:40:00,63.87,63.89,63.7,63.74,42151.0,63.3365,63.3563,63.1679,63.2076,42151.0
2024-12-13 14:50:00,63.74,63.84,63.73,63.82,40714.0,63.2076,63.3067,63.1977,63.2869,40714.0
2024-12-13 15:00:00,63.82,63.87,63.8,63.81,51494.0,63.2869,63.3365,63.2671,63.277,51494.0
2024-12-13 15:10:00,63.81,63.84,63.66,63.68,44753.0,63.277,63.3067,63.1282,63.1481,44753.0
2024-12-13 15:20:00,63.68,63.84,63.67,63.78,110697.0,63.1481,63.3067,63.1382,63.2472,110697.0
2024-12-13 15:30:00,63.78,63.78,63.6,63.7,172606.0,63.2472,63.2472,63.0687,63.1679,172606.0
2024-12-13 15:40:00,63.7,63.76,63.59,63.65,49699.0,63.1679,63.2274,63.0588,63.1183,49699.0
2024-12-13 15:50:00,63.66,63.96,63.66,63.84,352509.0,63.1282,63.4257,63.1282,63.3067,352509.0
2024-12-16 09:30:00,63.44,63.59,62.94,63.11,226843.0,62.9101,63.0588,62.4143,62.5828,226843.0
2024-12-16 09:40:00,63.07,63.08,62.6,62.69,71961.0,62.5432,62.5531,62.0771,62.1663,71961.0
2024-12-16 09:50:00,62.67,62.96,62.63,62.95,94923.0,62.1465,62.4341,62.1069,62.4242,94923.0
2024-12-16 10:00:00,62.97,63.3,62.9,63.29,71173.0,62.444,62.7713,62.3746,62.7613,71173.0
2024-12-16 10:10:00,63.29,63.58,63.23,63.56,71076.0,62.7613,63.0489,62.7018,63.0291,71076.0
2024-12-16 10:20:00,63.57,63.62,63.4,63.62,230110.0,63.039,63.0886,62.8704,63.0886,230110.0
2024-12-16 10:30:00,63.64,63.97,63.6,63.91,86769.0,63.1084,63.4357,63.0687,63.3762,86769.0
2024-12-16 10:40:00,63.89,64.19,63.85,64.13,76241.0,63.3563,63.6538,63.3167,63.5943,76241.0
2024-12-16 10:50:00,64.11,64.12,63.92,63.99,68387.0,63.5745,63.5844,63.3861,63.4555,68387.0
2024-12-16 11:00:00,63.98,64.07,63.91,63.95,160928.0,63.4456,63.5348,63.3762,63.4158,160928.0
2024-12-16 11:10:00,63.95,63.96,63.83,63.85,40931.0,63.4158,63.4257,63.2968,63.3167,40931.0
2024-12-16 11:20:00,63.85,63.87,63.71,63.79,37816.0,63.3167,63.3365,63.1778,63.2572,37816.0
2024-12-16 11:30:00,63.79,63.83,63.71,63.77,38450.0,63.2572,63.2968,63.1778,63.2373,38450.0
2024-12-16 11:40:00,63.77,63.84,63.75,63.82,28969.0,63.2373,63.3067,63.2175,63.2869,28969.0
2024-12-16 11:50:00,63.83,63.94,63.81,63.9,46260.0,63.2968,63.4059,63.277,63.3662,46260.0
2024-12-16 12:00:00,63.9,64.0,63.89,63.93,28339.0,63.3662,63.4654,63.3563,63.396,28339.0
2024-12-16 12:10:00,63.93,64.0,63.84,63.85,47024.0,63.396,63.4654,63.3067,63.3167,47024.0
2024-12-16 12:20:00,63.83,63.83,63.66,63.7,55238.0,63.2968,63.2968,63.1282,63.1679,55238.0
2024-12-16 12:30:00,63.7,63.78,63.7,63.77,27167.0,63.1679,63.2472,63.1679,63.2373,27167.0
2024-12-16 12:40:00,63.78,63.82,63.76,63.78,26934.0,63.2472,63.2869,63.2274,63.2472,26934.0
2024-12-16 12:50:00,63.78,63.82,63.74,63.82,24508.0,63.2472,63.2869,63.2076,63.2869,24508.0
2024-12-16 13:00:00,63.81,63.83,63.64,63.64,35937.0,63.277,63.2968,63.1084,63.1084,35937.0
2024-12-16 13:10:00,63.64,63.78,63.64,63.7,55840.0,63.1084,63.2472,63.1084,63.1679,55840.0
2024-12-16 13:20:00,63.72,63.81,63.72,63.79,37899.0,63.1877,63.277,63.1877,63.2572,37899.0
2024-12-16 13:30:00,63.78,63.84,63.76,63.83,26668.0,63.2472,63.3067,63.2274,63.2968,26668.0
2024-12-16 13:40:00,63.83,63.88,63.8,63.84,27383.0,63.2968,63.3464,63.2671,63.3067,27383.0
2024-12-16 13:50:00,63.84,63.91,63.78,63.87,33425.0,63.3067,63.3762,63.2472,63.3365,33425.0
2024-12-16 14:00:00,63.86,63.91,63.8,63.9,32289.0,63.3266,63.3762,63.2671,63.3662,32289.0
2024-12-16 14:10:00,63.91,63.93,63.8,63.8,30436.0,63.3762,63.396,63.2671,63.2671,30436.0
2024-12-16 14:20:00,63.8,63.89,63.8,63.83,31189.0,63.2671,63.3563,63.2671,63.2968,31189.0
2024-12-16 14:30:00,63.85,63.97,63.85,63.87,42376.0,63.3167,63.4357,63.3167,63.3365,42376.0
2024-12-16 14:40:00,63.87,63.9,63.84,63.87,27385.0,63.3365,63.3662,63.3067,63.3365,27385.0
2024-12-16 14:50:00,63.85,63.93,63.82,63.92,42898.0,63.3167,63.396,63.2869,63.3861,42898.0
2024-12-16 15:00:00,63.92,63.97,63.9,63.95,28955.0,63.3861,63.4357,63.3662,63.4158,28955.0
2024-12-16 15:10:00,63.95,63.95,63.81,63.88,46596.0,63.4158,63.4158,63.277,63.3464,46596.0
2024-12-16 15:20:00,63.88,63.97,63.85,63.92,53967.0,63.3464,63.4357,63.3167,63.3861,53967.0
2024-12-16 15:30:00,63.93,63.93,63.75,63.77,79086.0,63.396,63.396,63.2175,63.2373,79086.0
2024-12-16 15:40:00,63.77,63.78,63.65,63.77,99508.0,63.2373,63.2472,63.1183,63.2373,99508.0
2024-12-16 15:50:00,63.76,63.77,63.6,63.65,305401.0,63.2274,63.2373,63.0687,63.1183,305401.0
2024-12-17 09:30:00,65.2,65.2,63.71,63.91,256962.0,64.6554,64.6554,63.1778,63.3762,256962.0
2024-12-17 09:40:00,63.91,64.23,63.79,64.2,84071.0,63.3762,63.6935,63.2572,63.6637,84071.0
2024-12-17 09:50:00,64.21,64.47,64.21,64.42,46561.0,63.6737,63.9315,63.6737,63.8819,46561.0
2024-12-17 10:00:00,64.46,64.5,64.04,64.1,72093.0,63.9216,63.9612,63.5051,63.5646,72093.0
2024-12-17 10:10:00,64.1,64.5,64.04,64.5,44618.0,63.5646,63.9612,63.5051,63.9612,44618.0
2024-12-17 10:20:00,64.51,64.84,64.43,64.66,79206.0,63.9711,64.2984,63.8918,64.1199,79206.0
2024-12-17 10:30:00,64.66,64.68,64.54,64.58,57209.0,64.1199,64.1397,64.0009,64.0406,57209.0
2024-12-17 10:40:00,64.58,64.61,64.44,64.57,73825.0,64.0406,64.0703,63.9017,64.0306,73825.0
2024-12-17 10:50:00,64.55,64.57,64.17,64.3,35075.0,64.0108,64.0306,63.634,63.7629,35075.0
2024-12-17 11:00:00,64.28,64.5,64.28,64.5,36330.0,63.7431,63.9612,63.7431,63.9612,36330.0
2024-12-17 11:10:00,64.48,64.5,64.35,64.38,22417.0,63.9414,63.9612,63.8125,63.8422,22417.0
2024-12-17 11:20:00,64.4,64.45,64.34,64.4,58300.0,63.8621,63.9116,63.8026,63.8621,58300.0
2024-12-17 11:30:00,64.41,64.49,64.34,64.45,30252.0,63.872,63.9513,63.8026,63.9116,30252.0
2024-12-17 11:40:00,64.45,64.55,64.43,64.55,26477.0,63.9116,64.0108,63.8918,64.0108,26477.0
2024-12-17 11:50:00,64.55,64.64,64.54,64.62,54048.0,64.0108,64.1001,64.0009,64.0802,54048.0
2024-12-17 12:00:00,64.62,64.79,64.53,64.56,58476.0,64.0802,64.2488,63.991,64.0207,58476.0
2024-12-17 12:10:00,64.55,64.56,64.28,64.33,26264.0,64.0108,64.0207,63.7431,63.7927,26264.0
2024-12-17 12:20:00,64.34,64.35,64.18,64.23,23252.0,63.8026,63.8125,63.6439,63.6935,23252.0
2024-12-17 12:30:00,64.21,64.32,64.21,64.32,26308.0,63.6737,63.7827,63.6737,63.7827,26308.0
2024-12-17 12:40:00,64.33,64.44,64.28,64.28,28724.0,63.7927,63.9017,63.7431,63.7431,28724.0
2024-12-17 12:50:00,64.3,64.39,64.27,64.39,25770.0,63.7629,63.8521,63.7332,63.8521,25770.0
2024-12-17 13:00:00,64.39,64.39,64.12,64.13,29571.0,63.8521,63.8521,63.5844,63.5943,29571.0
2024-12-17 13:10:00,64.13,64.16,63.94,64.0,30410.0,63.5943,63.6241,63.4059,63.4654,30410.0
2024-12-17 13:20:00,63.98,64.06,63.91,64.05,28801.0,63.4456,63.5249,63.3762,63.515,28801.0
2024-12-17 13:30:00,64.04,64.11,63.92,64.02,31211.0,63.5051,63.5745,63.3861,63.4852,31211.0
2024-12-17 13:40:00,64.03,64.1,63.99,64.01,25834.0,63.4952,63.5646,63.4555,63.4753,25834.0
2024-12-17 13:50:00,64.02,64.07,63.99,64.0,28585.0,63.4852,63.5348,63.4555,63.4654,28585.0
2024-12-17 14:00:00,64.0,64.01,63.93,63.96,27095.0,63.4654,63.4753,63.396,63.4257,27095.0
2024-12-17 14:10:00,63.96,64.15,63.95,64.11,32868.0,63.4257,63.6142,63.4158,63.5745,32868.0
2024-12-17 14:20:00,64.13,64.27,64.11,64.22,66276.0,63.5943,63.7332,63.5745,63.6836,66276.0
2024-12-17 14:30:00,64.22,64.25,64.13,64.21,50206.0,63.6836,63.7133,63.5943,63.6737,50206.0
2024-12-17 14:40:00,64.2,64.25,64.15,64.24,52470.0,63.6637,63.7133,63.6142,63.7034,52470.0
2024-12-17 14:50:00,64.24,64.34,64.18,64.21,56062.0,63.7034,63.8026,63.6439,63.6737,56062.0
2024-12-17 15:00:00,64.21,64.24,64.1,64.23,71226.0,63.6737,63.7034,63.5646,63.6935,71226.0
2024-12-17 15:10:00,64.23,64.29,64.17,64.2,130536.0,63.6935,63.753,63.634,63.6637,130536.0
2024-12-17 15:20:00,64.19,64.21,64.07,64.08,64643.0,63.6538,63.6737,63.5348,63.5447,64643.0
2024-12-17 15:30:00,64.07,64.18,63.98,64.16,70562.0,63.5348,63.6439,63.4456,63.6241,70562.0
2024-12-17 15:40:00,64.17,64.35,64.16,64.31,87384.0,63.634,63.8125,63.6241,63.7728,87384.0
2024-12-17 15:50:00,64.33,64.37,64.19,64.23,251103.0,63.7927,63.8323,63.6538,63.6935,251103.0
2024-12-18 09:30:00,64.44,66.23,64.32,66.01,383509.0,63.9017,65.6768,63.7827,65.4586,383509.0
2024-12-18 09:40:00,66.01,66.13,65.75,65.86,129781.0,65.4586,65.5776,65.2008,65.3099,129781.0
2024-12-18 09:50:00,65.85,66.1,65.76,66.06,70136.0,65.3,65.5479,65.2107,65.5082,70136.0
2024-12-18 10:00:00,66.09,66.2,65.8,65.8,71045.0,65.5379,65.647,65.2504,65.2504,71045.0
2024-12-18 10:10:00,65.81,66.23,65.81,66.2,74749.0,65.2603,65.6768,65.2603,65.647,74749.0
2024-12-18 10:20:00,66.2,66.49,66.14,66.38,213097.0,65.647,65.9346,65.5875,65.8255,213097.0
2024-12-18 10:30:00,66.38,66.47,66.27,66.42,71492.0,65.8255,65.9148,65.7164,65.8652,71492.0
2024-12-18 10:40:00,66.42,66.42,66.16,66.33,72352.0,65.8652,65.8652,65.6074,65.7759,72352.0
2024-12-18 10:50:00,66.32,66.32,66.09,66.11,34769.0,65.766,65.766,65.5379,65.5578,34769.0
2024-12-18 11:00:00,66.11,66.11,65.88,65.92,64915.0,65.5578,65.5578,65.3297,65.3694,64915.0
2024-12-18 11:10:00,65.91,66.03,65.82,66.03,104271.0,65.3595,65.4785,65.2702,65.4785,104271.0
2024-12-18 11:20:00,66.01,66.05,65.92,65.97,66701.0,65.4586,65.4983,65.3694,65.419,66701.0
2024-12-18 11:30:00,65.98,66.36,65.87,66.24,275020.0,65.4289,65.8057,65.3198,65.6867,275020.0
2024-12-18 11:40:00,66.23,66.24,66.04,66.06,165474.0,65.6768,65.6867,65.4884,65.5082,165474.0
2024-12-18 11:50:00,66.06,66.25,66.06,66.22,187284.0,65.5082,65.6966,65.5082,65.6669,187284.0
2024-12-18 12:00:00,66.26,66.35,66.18,66.2,39820.0,65.7065,65.7958,65.6272,65.647,39820.0
2024-12-18 12:10:00,66.21,66.39,66.2,66.33,49110.0,65.6569,65.8354,65.647,65.7759,49110.0
2024-12-18 12:20:00,66.32,66.39,66.22,66.34,113009.0,65.766,65.8354,65.6669,65.7859,113009.0
2024-12-18 12:30:00,66.34,66.46,66.3,66.39,35909.0,65.7859,65.9049,65.7462,65.8354,35909.0
2024-12-18 12:40:00,66.4,66.42,66.25,66.37,44612.0,65.8454,65.8652,65.6966,65.8156,44612.0
2024-12-18 12:50:00,66.37,66.43,66.33,66.39,38296.0,65.8156,65.8751,65.7759,65.8354,38296.0
2024-12-18 13:00:00,66.39,66.42,66.29,66.32,56662.0,65.8354,65.8652,65.7363,65.766,56662.0
2024-12-18 13:10:00,66.34,66.43,66.3,66.34,37909.0,65.7859,65.8751,65.7462,65.7859,37909.0
2024-12-18 13:20:00,66.34,66.4,66.23,66.25,37686.0,65.7859,65.8454,65.6768,65.6966,37686.0
2024-12-18 13:30:00,66.24,66.48,66.24,66.45,53718.0,65.6867,65.9247,65.6867,65.8949,53718.0
2024-12-18 13:40:00,66.45,66.52,66.37,66.4,39726.0,65.8949,65.9644,65.8156,65.8454,39726.0
2024-12-18 13:50:00,66.41,66.49,66.4,66.49,33948.0,65.8553,65.9346,65.8454,65.9346,33948.0
2024-12-18 14:00:00,66.47,66.49,66.19,66.24,74358.0,65.9148,65.9346,65.6371,65.6867,74358.0
2024-12-18 14:10:00,66.26,66.27,65.79,65.84,142196.0,65.7065,65.7164,65.2405,65.29,142196.0
2024-12-18 14:20:00,65.84,65.96,65.77,65.8,152096.0,65.29,65.409,65.2206,65.2504,152096.0
2024-12-18 14:30:00,65.81,65.83,65.6,65.65,71449.0,65.2603,65.2801,65.052,65.1016,71449.0
2024-12-18 14:40:00,65.63,65.66,65.52,65.59,71179.0,65.0818,65.1115,64.9727,65.0421,71179.0
2024-12-18 14:50:00,65.59,65.62,65.32,65.41,79686.0,65.0421,65.0719,64.7744,64.8636,79686.0
2024-12-18 15:00:00,65.41,65.48,65.3,65.41,76391.0,64.8636,64.933,64.7545,64.8636,76391.0
2024-12-18 15:10:00,65.41,65.42,64.89,64.95,80600.0,64.8636,64.8735,64.348,64.4075,80600.0
2024-12-18 15:20:00,64.93,65.11,64.87,64.98,76807.0,64.3876,64.5661,64.3281,64.4372,76807.0
2024-12-18 15:30:00,65.0,65.06,64.61,64.62,101720.0,64.4571,64.5166,64.0703,64.0802,101720.0
2024-12-18 15:40:00,64.59,64.59,64.16,64.54,266725.0,64.0505,64.0505,63.6241,64.0009,266725.0
2024-12-18 15:50:00,64.5,64.62,64.08,64.1,525171.0,63.9612,64.0802,63.5447,63.5646,525171.0
2024-12-19 09:30:00,64.4,65.63,64.11,65.31,204026.0,63.8621,65.0818,63.5745,64.7645,204026.0
2024-12-19 09:40:00,65.24,65.45,65.11,65.19,71857.0,64.695,64.9033,64.5661,64.6455,71857.0
2024-12-19 09:50:00,65.18,65.25,64.93,64.97,80963.0,64.6356,64.705,64.3876,64.4273,80963.0
2024-12-19 10:00:00,65.0,65.05,64.62,64.73,99407.0,64.4571,64.5066,64.0802,64.1893,99407.0
2024-12-19 10:10:00,64.74,64.85,64.58,64.7,59385.0,64.1992,64.3083,64.0406,64.1596,59385.0
2024-12-19 10:20:00,64.71,64.72,64.43,64.44,73189.0,64.1695,64.1794,63.8918,63.9017,73189.0
2024-12-19 10:30:00,64.45,64.51,64.35,64.44,54334.0,63.9116,63.9711,63.8125,63.9017,54334.0
2024-12-19 10:40:00,64.44,64.58,64.29,64.58,127291.0,63.9017,64.0406,63.753,64.0406,127291.0
2024-12-19 10:50:00,64.57,64.57,64.35,64.38,45879.0,64.0306,64.0306,63.8125,63.8422,45879.0
2024-12-19 11:00:00,64.38,64.38,64.0,64.03,54932.0,63.8422,63.8422,63.4654,63.4952,54932.0
2024-12-19 11:10:00,64.04,64.14,63.88,64.01,48697.0,63.5051,63.6042,63.3464,63.4753,48697.0
2024-12-19 11:20:00,64.01,64.28,63.84,64.27,60703.0,63.4753,63.7431,63.3067,63.7332,60703.0
2024-12-19 11:30:00,64.27,64.35,64.2,64.34,62853.0,63.7332,63.8125,63.6637,63.8026,62853.0
2024-12-19 11:40:00,64.33,64.4,64.27,64.39,57411.0,63.7927,63.8621,63.7332,63.8521,57411.0
2024-12-19 11:50:00,64.38,64.4,64.25,64.3,40414.0,63.8422,63.8621,63.7133,63.7629,40414.0
2024-12-19 12:00:00,64.29,64.36,64.1,64.18,46141.0,63.753,63.8224,63.5646,63.6439,46141.0
2024-12-19 12:10:00,64.19,64.19,63.97,64.03,37674.0,63.6538,63.6538,63.4357,63.4952,37674.0
2024-12-19 12:20:00,64.02,64.04,63.93,63.93,36681.0,63.4852,63.5051,63.396,63.396,36681.0
2024-12-19 12:30:00,63.94,63.94,63.74,63.82,43269.0,63.4059,63.4059,63.2076,63.2869,43269.0
2024-12-19 12:40:00,63.8,63.86,63.72,63.82,49871.0,63.2671,63.3266,63.1877,63.2869,49871.0
2024-12-19 12:50:00,63.82,64.02,63.78,63.94,38716.0,63.2869,63.4852,63.2472,63.4059,38716.0
2024-12-19 13:00:00,63.96,64.01,63.79,64.01,54272.0,63.4257,63.4753,63.2572,63.4753,54272.0
2024-12-19 13:10:00,63.99,64.01,63.91,63.94,42822.0,63.4555,63.4753,63.3762,63.4059,42822.0
2024-12-19 13:20:00,63.94,64.09,63.85,64.09,61123.0,63.4059,63.5547,63.3167,63.5547,61123.0
2024-12-19 13:30:00,64.08,64.16,64.0,64.12,43606.0,63.5447,63.6241,63.4654,63.5844,43606.0
2024-12-19 13:40:00,64.11,64.25,64.11,64.24,45477.0,63.5745,63.7133,63.5745,63.7034,45477.0
2024-12-19 13:50:00,64.25,64.43,64.23,64.37,75638.0,63.7133,63.8918,63.6935,63.8323,75638.0
2024-12-19 14:00:00,64.36,64.48,64.32,64.34,87991.0,63.8224,63.9414,63.7827,63.8026,87991.0
2024-12-19 14:10:00,64.32,64.32,64.16,64.25,41370.0,63.7827,63.7827,63.6241,63.7133,41370.0
2024-12-19 14:20:00,64.27,64.35,64.23,64.29,29137.0,63.7332,63.8125,63.6935,63.753,29137.0
2024-12-19 14:30:00,64.3,64.31,64.18,64.23,41641.0,63.7629,63.7728,63.6439,63.6935,41641.0
2024-12-19 14:40:00,64.23,64.29,64.19,64.24,33634.0,63.6935,63.753,63.6538,63.7034,33634.0
2024-12-19 14:50:00,64.24,64.3,64.19,64.2,47090.0,63.7034,63.7629,63.6538,63.6637,47090.0
2024-12-19 15:00:00,64.2,64.26,64.19,64.21,46490.0,63.6637,63.7232,63.6538,63.6737,46490.0
2024-12-19 15:10:00,64.21,64.26,64.11,64.2,61172.0,63.6737,63.7232,63.5745,63.6637,61172.0
2024-12-19 15:20:00,64.2,64.26,64.13,64.23,89962.0,63.6637,63.7232,63.5943,63.6935,89962.0
2024-12-19 15:30:00,64.23,64.33,64.08,64.29,125638.0,63.6935,63.7927,63.5447,63.753,125638.0
2024-12-19 15:40:00,64.28,64.38,64.22,64.32,163072.0,63.7431,63.8422,63.6836,63.7827,163072.0
2024-12-19 15:50:00,64.31,64.31,63.92,63.92,395404.0,63.7728,63.7728,63.3861,63.3861,395404.0
2024-12-20 09:30:00,63.67,64.11,63.35,64.05,514317.0,63.1382,63.5745,62.8208,63.515,514317.0
2024-12-20 09:40:00,64.05,64.16,63.76,63.86,79168.0,63.515,63.6241,63.2274,63.3266,79168.0
2024-12-20 09:50:00,63.86,63.96,63.64,63.65,61732.0,63.3266,63.4257,63.1084,63.1183,61732.0
2024-12-20 10:00:00,63.68,64.16,63.63,64.14,69887.0,63.1481,63.6241,63.0985,63.6042,69887.0
2024-12-20 10:10:00,64.11,64.85,64.11,64.8,87438.0,63.5745,64.3083,63.5745,64.2587,87438.0
2024-12-20 10:20:00,64.8,64.83,64.53,64.62,60936.0,64.2587,64.2885,63.991,64.0802,60936.0
2024-12-20 10:30:00,64.61,64.87,64.43,64.53,217645.0,64.0703,64.3281,63.8918,63.991,217645.0
2024-12-20 10:40:00,64.52,64.69,64.41,64.64,108739.0,63.9811,64.1496,63.872,64.1001,108739.0
2024-12-20 10:50:00,64.61,64.72,64.56,64.67,38320.0,64.0703,64.1794,64.0207,64.1298,38320.0
2024-12-20 11:00:00,64.65,65.0,64.64,64.98,33362.0,64.11,64.4571,64.1001,64.4372,33362.0
2024-12-20 11:10:00,65.0,65.06,64.93,64.98,51396.0,64.4571,64.5166,64.3876,64.4372,51396.0
2024-12-20 11:20:00,64.97,65.02,64.9,64.98,32034.0,64.4273,64.4769,64.3579,64.4372,32034.0
2024-12-20 11:30:00,65.01,65.26,64.99,65.25,44856.0,64.467,64.7149,64.4471,64.705,44856.0
2024-12-20 11:40:00,65.25,65.35,65.18,65.26,33998.0,64.705,64.8041,64.6356,64.7149,33998.0
2024-12-20 11:50:00,65.25,65.25,65.12,65.19,62422.0,64.705,64.705,64.5761,64.6455,62422.0
2024-12-20 12:00:00,65.18,65.41,65.11,65.36,37008.0,64.6356,64.8636,64.5661,64.814,37008.0
2024-12-20 12:10:00,65.36,65.43,65.27,65.28,30378.0,64.814,64.8835,64.7248,64.7347,30378.0
2024-12-20 12:20:00,65.3,65.47,65.26,65.44,44131.0,64.7545,64.9231,64.7149,64.8934,44131.0
2024-12-20 12:30:00,65.44,65.49,65.2,65.26,65701.0,64.8934,64.943,64.6554,64.7149,65701.0
2024-12-20 12:40:00,65.22,65.38,65.21,65.36,26483.0,64.6752,64.8339,64.6653,64.814,26483.0
2024-12-20 12:50:00,65.37,65.42,65.33,65.34,36022.0,64.824,64.8735,64.7843,64.7942,36022.0
2024-12-20 13:00:00,65.34,65.37,65.28,65.37,37427.0,64.7942,64.824,64.7347,64.824,37427.0
2024-12-20 13:10:00,65.38,65.39,65.09,65.17,41223.0,64.8339,64.8438,64.5463,64.6256,41223.0
2024-12-20 13:20:00,65.16,65.17,64.9,64.97,47458.0,64.6157,64.6256,64.3579,64.4273,47458.0
2024-12-20 13:30:00,64.98,65.04,64.78,64.79,37544.0,64.4372,64.4967,64.2389,64.2488,37544.0
2024-12-20 13:40:00,64.82,64.85,64.73,64.73,53952.0,64.2786,64.3083,64.1893,64.1893,53952.0
2024-12-20 13:50:00,64.76,64.84,64.64,64.69,44479.0,64.2191,64.2984,64.1001,64.1496,44479.0
2024-12-20 14:00:00,64.67,64.72,64.6,64.67,37158.0,64.1298,64.1794,64.0604,64.1298,37158.0
2024-12-20 14:10:00,64.69,64.76,64.64,64.76,53209.0,64.1496,64.2191,64.1001,64.2191,53209.0
2024-12-20 14:20:00,64.75,64.86,64.7,64.86,43722.0,64.2091,64.3182,64.1596,64.3182,43722.0
2024-12-20 14:30:00,64.86,64.96,64.86,64.95,41361.0,64.3182,64.4174,64.3182,64.4075,41361.0
2024-12-20 14:40:00,64.95,65.0,64.85,64.86,36311.0,64.4075,64.4571,64.3083,64.3182,36311.0
2024-12-20 14:50:00,64.87,64.88,64.73,64.76,45602.0,64.3281,64.3381,64.1893,64.2191,45602.0
2024-12-20 15:00:00,64.76,64.85,64.76,64.78,48611.0,64.2191,64.3083,64.2191,64.2389,48611.0
2024-12-20 15:10:00,64.78,64.87,64.78,64.84,44396.0,64.2389,64.3281,64.2389,64.2984,44396.0
2024-12-20 15:20:00,64.84,64.84,64.68,64.76,57477.0,64.2984,64.2984,64.1397,64.2191,57477.0
2024-12-20 15:30:00,64.75,64.94,64.58,64.92,110146.0,64.2091,64.3976,64.0406,64.3777,110146.0
2024-12-20 15:40:00,64.92,64.97,64.83,64.94,136458.0,64.3777,64.4273,64.2885,64.3976,136458.0
2024-12-20 15:50:00,64.88,65.04,64.7,65.02,665653.0,64.3381,64.4967,64.1596,64.4769,665653.0
2024-12-23 09:30:00,64.8,65.17,64.4,64.51,80708.0,64.2587,64.6256,63.8621,63.9711,80708.0
2024-12-23 09:40:00,64.46,64.46,64.02,64.14,67136.0,63.9216,63.9216,63.4852,63.6042,67136.0
2024-12-23 09:50:00,64.11,64.27,64.01,64.1,49950.0,63.5745,63.7332,63.4753,63.5646,49950.0
2024-12-23 10:00:00,64.13,64.23,64.04,64.11,31856.0,63.5943,63.6935,63.5051,63.5745,31856.0
2024-12-23 10:10:00,64.14,64.23,64.05,64.06,37447.0,63.6042,63.6935,63.515,63.5249,37447.0
2024-12-23 10:20:00,64.05,64.17,63.97,64.15,32293.0,63.515,63.634,63.4357,63.6142,32293.0
2024-12-23 10:30:00,64.15,64.18,63.95,63.95,26690.0,63.6142,63.6439,63.4158,63.4158,26690.0
2024-12-23 10:40:00,63.95,64.08,63.87,63.88,44454.0,63.4158,63.5447,63.3365,63.3464,44454.0
2024-12-23 10:50:00,63.88,63.98,63.81,63.84,26931.0,63.3464,63.4456,63.277,63.3067,26931.0
2024-12-23 11:00:00,63.84,63.92,63.78,63.79,21878.0,63.3067,63.3861,63.2472,63.2572,21878.0
2024-12-23 11:10:00,63.79,63.84,63.73,63.84,24881.0,63.2572,63.3067,63.1977,63.3067,24881.0
2024-12-23 11:20:00,63.84,63.89,63.66,63.79,54584.0,63.3067,63.3563,63.1282,63.2572,54584.0
2024-12-23 11:30:00,63.77,63.8,63.69,63.8,20134.0,63.2373,63.2671,63.158,63.2671,20134.0
2024-12-23 11:40:00,63.77,63.93,63.76,63.9,27415.0,63.2373,63.396,63.2274,63.3662,27415.0
2024-12-23 11:50:00,63.91,64.0,63.82,63.98,24672.0,63.3762,63.4654,63.2869,63.4456,24672.0
2024-12-23 12:00:00,63.97,64.01,63.85,63.85,17704.0,63.4357,63.4753,63.3167,63.3167,17704.0
2024-12-23 12:10:00,63.83,63.96,63.71,63.83,36459.0,63.2968,63.4257,63.1778,63.2968,36459.0
2024-12-23 12:20:00,63.81,63.87,63.78,63.85,40649.0,63.277,63.3365,63.2472,63.3167,40649.0
2024-12-23 12:30:00,63.84,63.87,63.78,63.82,25581.0,63.3067,63.3365,63.2472,63.2869,25581.0
2024-12-23 12:40:00,63.82,63.85,63.75,63.81,37876.0,63.2869,63.3167,63.2175,63.277,37876.0
2024-12-23 12:50:00,63.82,63.97,63.72,63.74,94680.0,63.2869,63.4357,63.1877,63.2076,94680.0
2024-12-23 13:00:00,63.72,63.73,63.65,63.73,46683.0,63.1877,63.1977,63.1183,63.1977,46683.0
2024-12-23 13:10:00,63.73,63.87,63.73,63.86,41773.0,63.1977,63.3365,63.1977,63.3266,41773.0
2024-12-23 13:20:00,63.87,63.96,63.84,63.95,37270.0,63.3365,63.4257,63.3067,63.4158,37270.0
2024-12-23 13:30:00,63.95,63.99,63.9,63.91,31423.0,63.4158,63.4555,63.3662,63.3762,31423.0
2024-12-23 13:40:00,63.9,63.9,63.67,63.68,50557.0,63.3662,63.3662,63.1382,63.1481,50557.0
2024-12-23 13:50:00,63.68,63.76,63.64,63.72,28193.0,63.1481,63.2274,63.1084,63.1877,28193.0
2024-12-23 14:00:00,63.72,63.78,63.72,63.78,16258.0,63.1877,63.2472,63.1877,63.2472,16258.0
2024-12-23 14:10:00,63.78,63.85,63.78,63.82,23204.0,63.2472,63.3167,63.2472,63.2869,23204.0
2024-12-23 14:20:00,63.81,63.84,63.67,63.68,24245.0,63.277,63.3067,63.1382,63.1481,24245.0
2024-12-23 14:30:00,63.68,63.76,63.68,63.7,17375.0,63.1481,63.2274,63.1481,63.1679,17375.0
2024-12-23 14:40:00,63.67,63.77,63.63,63.64,44968.0,63.1382,63.2373,63.0985,63.1084,44968.0
2024-12-23 14:50:00,63.64,63.65,63.41,63.41,69381.0,63.1084,63.1183,62.8803,62.8803,69381.0
2024-12-23 15:00:00,63.41,63.49,63.36,63.37,69305.0,62.8803,62.9597,62.8308,62.8407,69305.0
2024-12-23 15:10:00,63.38,63.42,63.32,63.4,50190.0,62.8506,62.8903,62.7911,62.8704,50190.0
2024-12-23 15:20:00,63.41,63.49,63.39,63.44,67836.0,62.8803,62.9597,62.8605,62.9101,67836.0
2024-12-23 15:30:00,63.44,63.59,63.41,63.54,63633.0,62.9101,63.0588,62.8803,63.0092,63633.0
2024-12-23 15:40:00,63.53,63.61,63.52,63.57,69474.0,62.9993,63.0787,62.9894,63.039,69474.0
2024-12-23 15:50:00,63.58,63.79,63.54,63.64,239457.0,63.0489,63.2572,63.0092,63.1084,239457.0
2024-12-24 09:30:00,63.57,63.64,63.22,63.24,33819.0,63.039,63.1084,62.6919,62.7118,33819.0
2024-12-24 09:40:00,63.27,63.29,63.08,63.25,25319.0,62.7415,62.7613,62.5531,62.7217,25319.0
2024-12-24 09:50:00,63.28,63.49,63.26,63.48,29000.0,62.7514,62.9597,62.7316,62.9498,29000.0
2024-12-24 10:00:00,63.5,63.66,63.5,63.52,45774.0,62.9696,63.1282,62.9696,62.9894,45774.0
2024-12-24 10:10:00,63.54,63.76,63.52,63.7,35809.0,63.0092,63.2274,62.9894,63.1679,35809.0
2024-12-24 10:20:00,63.69,63.7,63.56,63.63,18331.0,63.158,63.1679,63.0291,63.0985,18331.0
2024-12-24 10:30:00,63.62,63.72,63.57,63.69,27326.0,63.0886,63.1877,63.039,63.158,27326.0
2024-12-24 10:40:00,63.69,63.79,63.68,63.79,18372.0,63.158,63.2572,63.1481,63.2572,18372.0
2024-12-24 10:50:00,63.78,63.78,63.64,63.73,27197.0,63.2472,63.2472,63.1084,63.1977,27197.0
2024-12-24 11:00:00,63.73,63.79,63.7,63.74,22506.0,63.1977,63.2572,63.1679,63.2076,22506.0
2024-12-24 11:10:00,63.73,63.8,63.67,63.79,15689.0,63.1977,63.2671,63.1382,63.2572,15689.0
2024-12-24 11:20:00,63.79,63.86,63.78,63.79,21502.0,63.2572,63.3266,63.2472,63.2572,21502.0
2024-12-24 11:30:00,63.79,63.82,63.77,63.77,14733.0,63.2572,63.2869,63.2373,63.2373,14733.0
2024-12-24 11:40:00,63.78,63.83,63.76,63.8,10060.0,63.2472,63.2968,63.2274,63.2671,10060.0
2024-12-24 11:50:00,63.79,63.8,63.68,63.68,21029.0,63.2572,63.2671,63.1481,63.1481,21029.0
2024-12-24 12:00:00,63.68,63.72,63.62,63.72,32176.0,63.1481,63.1877,63.0886,63.1877,32176.0
2024-12-24 12:10:00,63.73,63.79,63.66,63.67,26022.0,63.1977,63.2572,63.1282,63.1382,26022.0
2024-12-24 12:20:00,63.66,63.74,63.63,63.74,21852.0,63.1282,63.2076,63.0985,63.2076,21852.0
2024-12-24 12:30:00,63.74,63.9,63.73,63.9,43757.0,63.2076,63.3662,63.1977,63.3662,43757.0
2024-12-24 12:40:00,63.89,63.9,63.77,63.83,34792.0,63.3563,63.3662,63.2373,63.2968,34792.0
2024-12-24 12:50:00,63.83,63.83,63.73,63.8,145496.0,63.2968,63.2968,63.1977,63.2671,145496.0
2024-12-26 09:30:00,63.57,63.67,63.37,63.55,34418.0,63.039,63.1382,62.8407,63.0192,34418.0
2024-12-26 09:40:00,63.56,63.72,63.33,63.64,47171.0,63.0291,63.1877,62.801,63.1084,47171.0
2024-12-26 09:50:00,63.62,63.67,63.45,63.63,13435.0,63.0886,63.1382,62.92,63.0985,13435.0
2024-12-26 10:00:00,63.63,63.77,63.56,63.72,14437.0,63.0985,63.2373,63.0291,63.1877,14437.0
2024-12-26 10:10:00,63.72,63.79,63.62,63.75,20297.0,63.1877,63.2572,63.0886,63.2175,20297.0
2024-12-26 10:20:00,63.76,63.78,63.64,63.73,22806.0,63.2274,63.2472,63.1084,63.1977,22806.0
2024-12-26 10:30:00,63.72,63.85,63.71,63.75,16727.0,63.1877,63.3167,63.1778,63.2175,16727.0
2024-12-26 10:40:00,63.77,63.87,63.73,63.87,13159.0,63.2373,63.3365,63.1977,63.3365,13159.0
2024-12-26 10:50:00,63.88,63.89,63.79,63.89,16656.0,63.3464,63.3563,63.2572,63.3563,16656.0
2024-12-26 11:00:00,63.89,63.96,63.83,63.88,37721.0,63.3563,63.4257,63.2968,63.3464,37721.0
2024-12-26 11:10:00,63.89,63.89,63.76,63.79,12023.0,63.3563,63.3563,63.2274,63.2572,12023.0
2024-12-26 11:20:00,63.78,63.84,63.74,63.84,14113.0,63.2472,63.3067,63.2076,63.3067,14113.0
2024-12-26 11:30:00,63.84,63.92,63.84,63.87,17435.0,63.3067,63.3861,63.3067,63.3365,17435.0
2024-12-26 11:40:00,63.87,63.96,63.85,63.96,12288.0,63.3365,63.4257,63.3167,63.4257,12288.0
2024-12-26 11:50:00,63.95,63.99,63.89,63.97,29831.0,63.4158,63.4555,63.3563,63.4357,29831.0
2024-12-26 12:00:00,63.97,64.12,63.93,64.01,52165.0,63.4357,63.5844,63.396,63.4753,52165.0
2024-12-26 12:10:00,64.02,64.05,63.98,63.99,11169.0,63.4852,63.515,63.4456,63.4555,11169.0
2024-12-26 12:20:00,63.97,63.97,63.84,63.85,9240.0,63.4357,63.4357,63.3067,63.3167,9240.0
2024-12-26 12:30:00,63.86,63.91,63.85,63.86,9704.0,63.3266,63.3762,63.3167,63.3266,9704.0
2024-12-26 12:40:00,63.87,63.88,63.79,63.83,12259.0,63.3365,63.3464,63.2572,63.2968,12259.0
2024-12-26 12:50:00,63.83,63.87,63.77,63.82,9680.0,63.2968,63.3365,63.2373,63.2869,9680.0
2024-12-26 13:00:00,63.82,63.87,63.81,63.86,8860.0,63.2869,63.3365,63.277,63.3266,8860.0
2024-12-26 13:10:00,63.86,63.89,63.81,63.85,13316.0,63.3266,63.3563,63.277,63.3167,13316.0
2024-12-26 13:20:00,63.85,63.87,63.82,63.84,7983.0,63.3167,63.3365,63.2869,63.3067,7983.0
2024-12-26 13:30:00,63.82,63.86,63.79,63.85,8842.0,63.2869,63.3266,63.2572,63.3167,8842.0
2024-12-26 13:40:00,63.84,63.86,63.78,63.83,13275.0,63.3067,63.3266,63.2472,63.2968,13275.0
2024-12-26 13:50:00,63.83,63.84,63.78,63.79,8264.0,63.2968,63.3067,63.2472,63.2572,8264.0
2024-12-26 14:00:00,63.78,63.84,63.72,63.74,19950.0,63.2472,63.3067,63.1877,63.2076,19950.0
2024-12-26 14:10:00,63.75,63.78,63.72,63.72,15780.0,63.2175,63.2472,63.1877,63.1877,15780.0
2024-12-26 14:20:00,63.74,63.83,63.72,63.83,20333.0,63.2076,63.2968,63.1877,63.2968,20333.0
2024-12-26 14:30:00,63.83,63.92,63.81,63.9,35483.0,63.2968,63.3861,63.277,63.3662,35483.0
2024-12-26 14:40:00,63.9,63.93,63.88,63.92,9067.0,63.3662,63.396,63.3464,63.3861,9067.0
2024-12-26 14:50:00,63.93,63.95,63.9,63.94,9928.0,63.396,63.4158,63.3662,63.4059,9928.0
2024-12-26 15:00:00,63.92,63.92,63.88,63.9,10407.0,63.3861,63.3861,63.3464,63.3662,10407.0
2024-12-26 15:10:00,63.91,63.92,63.85,63.86,13876.0,63.3762,63.3861,63.3167,63.3266,13876.0
2024-12-26 15:20:00,63.86,63.94,63.83,63.93,19494.0,63.3266,63.4059,63.2968,63.396,19494.0
2024-12-26 15:30:00,63.92,63.94,63.87,63.89,17452.0,63.3861,63.4059,63.3365,63.3563,17452.0
2024-12-26 15:40:00,63.89,63.9,63.83,63.88,25596.0,63.3563,63.3662,63.2968,63.3464,25596.0
2024-12-26 15:50:00,63.88,63.91,63.76,63.82,200154.0,63.3464,63.3762,63.2274,63.2869,200154.0
2024-12-27 09:30:00,63.36,63.8,63.18,63.59,61929.0,62.8308,63.2671,62.6523,63.0588,61929.0
2024-12-27 09:40:00,63.55,63.67,63.46,63.57,16362.0,63.0192,63.1382,62.9299,63.039,16362.0
2024-12-27 09:50:00,63.55,63.58,63.35,63.43,11484.0,63.0192,63.0489,62.8208,62.9002,11484.0
2024-12-27 10:00:00,63.43,63.43,63.27,63.35,30816.0,62.9002,62.9002,62.7415,62.8208,30816.0
2024-12-27 10:10:00,63.33,63.33,63.09,63.15,18213.0,62.801,62.801,62.563,62.6225,18213.0
2024-12-27 10:20:00,63.15,63.2,63.04,63.05,22610.0,62.6225,62.6721,62.5134,62.5233,22610.0
2024-12-27 10:30:00,63.05,63.05,62.92,63.0,25810.0,62.5233,62.5233,62.3944,62.4738,25810.0
2024-12-27 10:40:00,62.97,63.17,62.95,63.17,16136.0,62.444,62.6423,62.4242,62.6423,16136.0
2024-12-27 10:50:00,63.17,63.2,63.05,63.09,17517.0,62.6423,62.6721,62.5233,62.563,17517.0
2024-12-27 11:00:00,63.08,63.08,62.95,63.01,21204.0,62.5531,62.5531,62.4242,62.4837,21204.0
2024-12-27 11:10:00,63.01,63.06,62.85,62.86,19435.0,62.4837,62.5333,62.325,62.3349,19435.0
2024-12-27 11:20:00,62.85,63.04,62.83,63.04,32877.0,62.325,62.5134,62.3052,62.5134,32877.0
2024-12-27 11:30:00,63.04,63.09,63.02,63.04,11118.0,62.5134,62.563,62.4936,62.5134,11118.0
2024-12-27 11:40:00,63.04,63.05,62.78,62.78,13987.0,62.5134,62.5233,62.2556,62.2556,13987.0
2024-12-27 11:50:00,62.78,62.82,62.63,62.7,20015.0,62.2556,62.2953,62.1069,62.1763,20015.0
2024-12-27 12:00:00,62.71,62.72,62.64,62.69,9522.0,62.1862,62.1961,62.1168,62.1663,9522.0
2024-12-27 12:10:00,62.69,62.71,62.63,62.64,8595.0,62.1663,62.1862,62.1069,62.1168,8595.0
2024-12-27 12:20:00,62.64,62.69,62.59,62.66,20789.0,62.1168,62.1663,62.0672,62.1366,20789.0
2024-12-27 12:30:00,62.67,62.74,62.57,62.59,22549.0,62.1465,62.2159,62.0474,62.0672,22549.0
2024-12-27 12:40:00,62.58,62.64,62.56,62.57,12131.0,62.0573,62.1168,62.0374,62.0474,12131.0
2024-12-27 12:50:00,62.57,62.66,62.56,62.57,10040.0,62.0474,62.1366,62.0374,62.0474,10040.0
2024-12-27 13:00:00,62.57,62.64,62.46,62.49,17097.0,62.0474,62.1168,61.9383,61.968,17097.0
2024-12-27 13:10:00,62.51,62.61,62.5,62.58,7529.0,61.9879,62.087,61.9779,62.0573,7529.0
2024-12-27 13:20:00,62.6,62.68,62.56,62.57,20609.0,62.0771,62.1564,62.0374,62.0474,20609.0
2024-12-27 13:30:00,62.57,62.65,62.55,62.63,16927.0,62.0474,62.1267,62.0275,62.1069,16927.0
2024-12-27 13:40:00,62.65,62.68,62.57,62.58,9497.0,62.1267,62.1564,62.0474,62.0573,9497.0
2024-12-27 13:50:00,62.57,62.71,62.55,62.71,19516.0,62.0474,62.1862,62.0275,62.1862,19516.0
2024-12-27 14:00:00,62.7,62.77,62.68,62.77,12078.0,62.1763,62.2457,62.1564,62.2457,12078.0
2024-12-27 14:10:00,62.76,62.83,62.76,62.83,13459.0,62.2358,62.3052,62.2358,62.3052,13459.0
2024-12-27 14:20:00,62.87,62.88,62.79,62.79,12048.0,62.3448,62.3548,62.2655,62.2655,12048.0
2024-12-27 14:30:00,62.79,62.84,62.76,62.83,10727.0,62.2655,62.3151,62.2358,62.3052,10727.0
2024-12-27 14:40:00,62.82,62.87,62.75,62.8,21285.0,62.2953,62.3448,62.2258,62.2754,21285.0
2024-12-27 14:50:00,62.81,62.91,62.79,62.88,13944.0,62.2853,62.3845,62.2655,62.3548,13944.0
2024-12-27 15:00:00,62.88,62.89,62.75,62.82,16406.0,62.3548,62.3647,62.2258,62.2953,16406.0
2024-12-27 15:10:00,62.82,62.82,62.68,62.7,14752.0,62.2953,62.2953,62.1564,62.1763,14752.0
2024-12-27 15:20:00,62.71,62.73,62.65,62.71,21750.0,62.1862,62.206,62.1267,62.1862,21750.0
2024-12-27 15:30:00,62.69,62.7,62.64,62.65,28433.0,62.1663,62.1763,62.1168,62.1267,28433.0
2024-12-27 15:40:00,62.65,62.72,62.62,62.72,44601.0,62.1267,62.1961,62.0969,62.1961,44601.0
2024-12-27 15:50:00,62.72,62.91,62.72,62.81,208283.0,62.1961,62.3845,62.1961,62.2853,208283.0
2024-12-30 09:30:00,62.46,62.67,61.07,61.41,141339.0,61.9383,62.1465,60.5599,60.897,141339.0
2024-12-30 09:40:00,61.43,61.44,61.11,61.12,40861.0,60.9169,60.9268,60.5995,60.6095,40861.0
2024-12-30 09:50:00,61.11,61.16,60.89,60.97,60026.0,60.5995,60.6491,60.3814,60.4607,60026.0
2024-12-30 10:00:00,60.96,61.17,60.91,61.02,48614.0,60.4508,60.659,60.4012,60.5103,48614.0
2024-12-30 10:10:00,61.02,61.14,60.95,60.98,46058.0,60.5103,60.6293,60.4409,60.4706,46058.0
2024-12-30 10:20:00,60.98,61.01,60.74,60.82,103851.0,60.4706,60.5004,60.2326,60.312,103851.0
2024-12-30 10:30:00,60.81,61.02,60.8,60.98,70955.0,60.3021,60.5103,60.2921,60.4706,70955.0
2024-12-30 10:40:00,60.97,61.22,60.93,61.22,71628.0,60.4607,60.7086,60.4211,60.7086,71628.0
2024-12-30 10:50:00,61.24,61.24,61.14,61.19,27297.0,60.7285,60.7285,60.6293,60.6789,27297.0
2024-12-30 11:00:00,61.2,61.35,61.18,61.34,31880.0,60.6888,60.8375,60.669,60.8276,31880.0
2024-12-30 11:10:00,61.32,61.51,61.25,61.51,73002.0,60.8078,60.9962,60.7384,60.9962,73002.0
2024-12-30 11:20:00,61.51,61.54,61.37,61.52,33450.0,60.9962,61.026,60.8574,61.0061,33450.0
2024-12-30 11:30:00,61.5,61.56,61.4,61.49,39192.0,60.9863,61.0458,60.8871,60.9764,39192.0
2024-12-30 11:40:00,61.49,61.58,61.45,61.46,17992.0,60.9764,61.0656,60.9367,60.9466,17992.0
2024-12-30 11:50:00,61.46,61.65,61.46,61.65,19091.0,60.9466,61.135,60.9466,61.135,19091.0
2024-12-30 12:00:00,61.63,61.73,61.61,61.71,21085.0,61.1152,61.2144,61.0954,61.1945,21085.0
2024-12-30 12:10:00,61.72,61.78,61.71,61.73,25976.0,61.2045,61.264,61.1945,61.2144,25976.0
2024-12-30 12:20:00,61.73,61.9,61.72,61.84,80936.0,61.2144,61.3829,61.2045,61.3234,80936.0
2024-12-30 12:30:00,61.84,61.87,61.76,61.85,19910.0,61.3234,61.3532,61.2441,61.3334,19910.0
2024-12-30 12:40:00,61.85,61.99,61.81,61.98,16366.0,61.3334,61.4722,61.2937,61.4623,16366.0
2024-12-30 12:50:00,61.98,61.98,61.77,61.9,18992.0,61.4623,61.4623,61.254,61.3829,18992.0
2024-12-30 13:00:00,61.89,61.89,61.72,61.78,24961.0,61.373,61.373,61.2045,61.264,24961.0
2024-12-30 13:10:00,61.79,61.83,61.74,61.76,17012.0,61.2739,61.3135,61.2243,61.2441,17012.0
2024-12-30 13:20:00,61.77,61.82,61.7,61.79,16900.0,61.254,61.3036,61.1846,61.2739,16900.0
2024-12-30 13:30:00,61.77,61.87,61.75,61.84,12135.0,61.254,61.3532,61.2342,61.3234,12135.0
2024-12-30 13:40:00,61.86,61.93,61.85,61.91,11939.0,61.3433,61.4127,61.3334,61.3929,11939.0
2024-12-30 13:50:00,61.91,61.99,61.91,61.93,12393.0,61.3929,61.4722,61.3929,61.4127,12393.0
2024-12-30 14:00:00,61.93,62.0,61.9,62.0,17402.0,61.4127,61.4821,61.3829,61.4821,17402.0
2024-12-30 14:10:00,62.01,62.02,61.9,61.97,18799.0,61.492,61.5019,61.3829,61.4524,18799.0
2024-12-30 14:20:00,61.96,61.99,61.89,61.96,15416.0,61.4424,61.4722,61.373,61.4424,15416.0
2024-12-30 14:30:00,61.96,62.02,61.95,61.96,24243.0,61.4424,61.5019,61.4325,61.4424,24243.0
2024-12-30 14:40:00,61.95,62.06,61.94,62.05,13142.0,61.4325,61.5416,61.4226,61.5317,13142.0
2024-12-30 14:50:00,62.05,62.1,62.0,62.08,15817.0,61.5317,61.5813,61.4821,61.5614,15817.0
2024-12-30 15:00:00,62.07,62.12,61.99,62.04,24923.0,61.5515,61.6011,61.4722,61.5218,24923.0
2024-12-30 15:10:00,62.04,62.1,62.01,62.06,20788.0,61.5218,61.5813,61.492,61.5416,20788.0
2024-12-30 15:20:00,62.06,62.12,62.01,62.01,22957.0,61.5416,61.6011,61.492,61.492,22957.0
2024-12-30 15:30:00,62.01,62.05,61.97,62.04,57924.0,61.492,61.5317,61.4524,61.5218,57924.0
2024-12-30 15:40:00,62.04,62.23,61.99,62.21,82606.0,61.5218,61.7102,61.4722,61.6904,82606.0
2024-12-30 15:50:00,62.2,62.28,62.03,62.04,395055.0,61.6804,61.7598,61.5119,61.5218,395055.0
2024-12-31 09:30:00,62.28,62.46,62.11,62.17,28247.0,61.7598,61.9383,61.5912,61.6507,28247.0
2024-12-31 09:40:00,62.16,62.54,62.14,62.48,24354.0,61.6408,62.0176,61.6209,61.9581,24354.0
2024-12-31 09:50:00,62.44,62.46,62.33,62.45,8610.0,61.9184,61.9383,61.8094,61.9284,8610.0
2024-12-31 10:00:00,62.48,62.51,62.22,62.22,100188.0,61.9581,61.9879,61.7003,61.7003,100188.0
2024-12-31 10:10:00,62.26,62.48,62.26,62.46,12637.0,61.7399,61.9581,61.7399,61.9383,12637.0
2024-12-31 10:20:00,62.46,62.5,62.39,62.39,30045.0,61.9383,61.9779,61.8689,61.8689,30045.0
2024-12-31 10:30:00,62.43,62.51,62.34,62.5,80402.0,61.9085,61.9879,61.8193,61.9779,80402.0
2024-12-31 10:40:00,62.5,62.63,62.47,62.59,52446.0,61.9779,62.1069,61.9482,62.0672,52446.0
2024-12-31 10:50:00,62.6,62.68,62.51,62.65,18772.0,62.0771,62.1564,61.9879,62.1267,18772.0
2024-12-31 11:00:00,62.65,62.65,62.34,62.4,16068.0,62.1267,62.1267,61.8193,61.8788,16068.0
2024-12-31 11:10:00,62.41,62.45,62.31,62.32,16781.0,61.8887,61.9284,61.7895,61.7994,16781.0
2024-12-31 11:20:00,62.3,62.34,62.22,62.26,14277.0,61.7796,61.8193,61.7003,61.7399,14277.0
2024-12-31 11:30:00,62.25,62.27,62.2,62.24,17224.0,61.73,61.7499,61.6804,61.7201,17224.0
2024-12-31 11:40:00,62.23,62.31,62.19,62.28,17421.0,61.7102,61.7895,61.6705,61.7598,17421.0
2024-12-31 11:50:00,62.29,62.31,62.14,62.17,11092.0,61.7697,61.7895,61.6209,61.6507,11092.0
2024-12-31 12:00:00,62.17,62.23,62.12,62.23,14101.0,61.6507,61.7102,61.6011,61.7102,14101.0
2024-12-31 12:10:00,62.24,62.24,62.15,62.21,9732.0,61.7201,61.7201,61.6309,61.6904,9732.0
2024-12-31 12:20:00,62.21,62.24,62.13,62.2,18149.0,61.6904,61.7201,61.611,61.6804,18149.0
2024-12-31 12:30:00,62.2,62.2,62.11,62.14,8186.0,61.6804,61.6804,61.5912,61.6209,8186.0
2024-12-31 12:40:00,62.14,62.21,62.13,62.17,14072.0,61.6209,61.6904,61.611,61.6507,14072.0
2024-12-31 12:50:00,62.17,62.34,62.16,62.33,13596.0,61.6507,61.8193,61.6408,61.8094,13596.0
2024-12-31 13:00:00,62.33,62.34,62.26,62.29,13325.0,61.8094,61.8193,61.7399,61.7697,13325.0
2024-12-31 13:10:00,62.28,62.28,62.12,62.13,7879.0,61.7598,61.7598,61.6011,61.611,7879.0
2024-12-31 13:20:00,62.12,62.13,62.01,62.06,15029.0,61.6011,61.611,61.492,61.5416,15029.0
2024-12-31 13:30:00,62.05,62.15,62.05,62.13,9273.0,61.5317,61.6309,61.5317,61.611,9273.0
2024-12-31 13:40:00,62.13,62.2,62.13,62.2,8928.0,61.611,61.6804,61.611,61.6804,8928.0
2024-12-31 13:50:00,62.21,62.26,62.13,62.15,11998.0,61.6904,61.7399,61.611,61.6309,11998.0
2024-12-31 14:00:00,62.13,62.19,62.06,62.19,13900.0,61.611,61.6705,61.5416,61.6705,13900.0
2024-12-31 14:10:00,62.19,62.22,62.05,62.05,11230.0,61.6705,61.7003,61.5317,61.5317,11230.0
2024-12-31 14:20:00,62.05,62.11,62.01,62.06,12762.0,61.5317,61.5912,61.492,61.5416,12762.0
2024-12-31 14:30:00,62.05,62.07,62.01,62.06,8003.0,61.5317,61.5515,61.492,61.5416,8003.0
2024-12-31 14:40:00,62.04,62.07,61.98,62.02,12052.0,61.5218,61.5515,61.4623,61.5019,12052.0
2024-12-31 14:50:00,62.02,62.15,62.02,62.15,10901.0,61.5019,61.6309,61.5019,61.6309,10901.0
2024-12-31 15:00:00,62.13,62.19,62.11,62.16,13735.0,61.611,61.6705,61.5912,61.6408,13735.0
2024-12-31 15:10:00,62.15,62.15,62.01,62.08,32531.0,61.6309,61.6309,61.492,61.5614,32531.0
2024-12-31 15:20:00,62.08,62.15,62.05,62.14,22275.0,61.5614,61.6309,61.5317,61.6209,22275.0
2024-12-31 15:30:00,62.15,62.18,62.04,62.06,25241.0,61.6309,61.6606,61.5218,61.5416,25241.0
2024-12-31 15:40:00,62.07,62.12,61.89,62.12,64157.0,61.5515,61.6011,61.373,61.6011,64157.0
2024-12-31 15:50:00,62.12,62.12,61.86,61.97,208952.0,61.6011,61.6011,61.3433,61.4524,208952.0
2025-01-02 09:30:00,61.92,62.32,61.87,62.13,83061.0,61.4028,61.7994,61.3532,61.611,83061.0
2025-01-02 09:40:00,62.1,62.66,62.09,62.64,49286.0,61.5813,62.1366,61.5714,62.1168,49286.0
2025-01-02 09:50:00,62.63,62.93,62.56,62.78,35519.0,62.1069,62.4043,62.0374,62.2556,35519.0
2025-01-02 10:00:00,62.84,62.96,62.75,62.91,33577.0,62.3151,62.4341,62.2258,62.3845,33577.0
2025-01-02 10:10:00,62.9,62.93,62.58,62.61,41072.0,62.3746,62.4043,62.0573,62.087,41072.0
2025-01-02 10:20:00,62.62,62.65,62.46,62.56,27938.0,62.0969,62.1267,61.9383,62.0374,27938.0
2025-01-02 10:30:00,62.54,62.73,62.47,62.64,30137.0,62.0176,62.206,61.9482,62.1168,30137.0
2025-01-02 10:40:00,62.61,62.69,62.47,62.68,91172.0,62.087,62.1663,61.9482,62.1564,91172.0
2025-01-02 10:50:00,62.68,62.79,62.63,62.7,36305.0,62.1564,62.2655,62.1069,62.1763,36305.0
2025-01-02 11:00:00,62.66,62.72,62.43,62.55,22873.0,62.1366,62.1961,61.9085,62.0275,22873.0
2025-01-02 11:10:00,62.54,62.63,62.5,62.59,33739.0,62.0176,62.1069,61.9779,62.0672,33739.0
2025-01-02 11:20:00,62.6,62.67,62.47,62.65,16246.0,62.0771,62.1465,61.9482,62.1267,16246.0
2025-01-02 11:30:00,62.64,62.72,62.58,62.7,28531.0,62.1168,62.1961,62.0573,62.1763,28531.0
2025-01-02 11:40:00,62.72,62.79,62.65,62.68,51557.0,62.1961,62.2655,62.1267,62.1564,51557.0
2025-01-02 11:50:00,62.72,62.72,62.61,62.69,20772.0,62.1961,62.1961,62.087,62.1663,20772.0
2025-01-02 12:00:00,62.69,62.72,62.47,62.5,25643.0,62.1663,62.1961,61.9482,61.9779,25643.0
2025-01-02 12:10:00,62.52,62.66,62.5,62.57,30043.0,61.9978,62.1366,61.9779,62.0474,30043.0
2025-01-02 12:20:00,62.57,62.58,62.32,62.33,21999.0,62.0474,62.0573,61.7994,61.8094,21999.0
2025-01-02 12:30:00,62.32,62.32,62.14,62.17,17591.0,61.7994,61.7994,61.6209,61.6507,17591.0
2025-01-02 12:40:00,62.16,62.17,62.02,62.02,19654.0,61.6408,61.6507,61.5019,61.5019,19654.0
2025-01-02 12:50:00,62.0,62.21,62.0,62.19,25279.0,61.4821,61.6904,61.4821,61.6705,25279.0
2025-01-02 13:00:00,62.17,62.23,62.09,62.21,27458.0,61.6507,61.7102,61.5714,61.6904,27458.0
2025-01-02 13:10:00,62.2,62.2,62.03,62.1,14515.0,61.6804,61.6804,61.5119,61.5813,14515.0
2025-01-02 13:20:00,62.14,62.24,62.07,62.23,14591.0,61.6209,61.7201,61.5515,61.7102,14591.0
2025-01-02 13:30:00,62.18,62.2,62.07,62.19,16039.0,61.6606,61.6804,61.5515,61.6705,16039.0
2025-01-02 13:40:00,62.17,62.26,62.13,62.21,26964.0,61.6507,61.7399,61.611,61.6904,26964.0
2025-01-02 13:50:00,62.19,62.29,62.13,62.27,22170.0,61.6705,61.7697,61.611,61.7499,22170.0
2025-01-02 14:00:00,62.27,62.34,62.19,62.23,18035.0,61.7499,61.8193,61.6705,61.7102,18035.0
2025-01-02 14:10:00,62.22,62.27,62.18,62.21,17823.0,61.7003,61.7499,61.6606,61.6904,17823.0
2025-01-02 14:20:00,62.25,62.31,62.22,62.3,12839.0,61.73,61.7895,61.7003,61.7796,12839.0
2025-01-02 14:30:00,62.3,62.3,62.18,62.19,16748.0,61.7796,61.7796,61.6606,61.6705,16748.0
2025-01-02 14:40:00,62.19,62.25,62.1,62.18,33349.0,61.6705,61.73,61.5813,61.6606,33349.0
2025-01-02 14:50:00,62.17,62.23,61.99,62.0,37829.0,61.6507,61.7102,61.4722,61.4821,37829.0
2025-01-02 15:00:00,62.0,62.23,62.0,62.2,28965.0,61.4821,61.7102,61.4821,61.6804,28965.0
2025-01-02 15:10:00,62.19,62.29,62.19,62.23,28818.0,61.6705,61.7697,61.6705,61.7102,28818.0
2025-01-02 15:20:00,62.25,62.29,62.22,62.24,57371.0,61.73,61.7697,61.7003,61.7201,57371.0
2025-01-02 15:30:00,62.25,62.34,62.12,62.24,81633.0,61.73,61.8193,61.6011,61.7201,81633.0
2025-01-02 15:40:00,62.23,62.27,62.17,62.24,51111.0,61.7102,61.7499,61.6507,61.7201,51111.0
2025-01-02 15:50:00,62.25,62.3,62.11,62.27,173855.0,61.73,61.7796,61.5912,61.7499,173855.0
2025-01-03 09:30:00,62.53,62.66,61.62,61.78,157147.0,62.0077,62.1366,61.1053,61.264,157147.0
2025-01-03 09:40:00,61.77,61.77,61.11,61.23,118316.0,61.254,61.254,60.5995,60.7185,118316.0
2025-01-03 09:50:00,61.23,61.45,61.15,61.45,156801.0,60.7185,60.9367,60.6392,60.9367,156801.0
2025-01-03 10:00:00,61.48,61.69,61.4,61.68,66043.0,60.9665,61.1747,60.8871,61.1648,66043.0
2025-01-03 10:10:00,61.66,61.99,61.58,61.68,67930.0,61.145,61.4722,61.0656,61.1648,67930.0
2025-01-03 10:20:00,61.67,61.78,61.47,61.77,24009.0,61.1549,61.264,60.9565,61.254,24009.0
2025-01-03 10:30:00,61.77,61.95,61.72,61.83,64837.0,61.254,61.4325,61.2045,61.3135,64837.0
2025-01-03 10:40:00,61.85,61.87,61.74,61.78,22745.0,61.3334,61.3532,61.2243,61.264,22745.0
2025-01-03 10:50:00,61.8,61.88,61.75,61.88,17234.0,61.2838,61.3631,61.2342,61.3631,17234.0
2025-01-03 11:00:00,61.89,61.89,61.63,61.66,58516.0,61.373,61.373,61.1152,61.145,58516.0
2025-01-03 11:10:00,61.66,61.84,61.62,61.78,114927.0,61.145,61.3234,61.1053,61.264,114927.0
2025-01-03 11:20:00,61.77,61.78,61.68,61.76,39880.0,61.254,61.264,61.1648,61.2441,39880.0
2025-01-03 11:30:00,61.77,61.99,61.75,61.97,26650.0,61.254,61.4722,61.2342,61.4524,26650.0
2025-01-03 11:40:00,61.98,62.12,61.97,62.05,15505.0,61.4623,61.6011,61.4524,61.5317,15505.0
2025-01-03 11:50:00,62.06,62.1,61.97,61.98,25885.0,61.5416,61.5813,61.4524,61.4623,25885.0
2025-01-03 12:00:00,61.98,62.04,61.94,62.01,41270.0,61.4623,61.5218,61.4226,61.492,41270.0
2025-01-03 12:10:00,62.0,62.0,61.91,61.94,18527.0,61.4821,61.4821,61.3929,61.4226,18527.0
2025-01-03 12:20:00,61.94,62.12,61.92,62.01,217308.0,61.4226,61.6011,61.4028,61.492,217308.0
2025-01-03 12:30:00,62.01,62.01,61.9,61.96,25983.0,61.492,61.492,61.3829,61.4424,25983.0
2025-01-03 12:40:00,61.96,61.97,61.85,61.9,54965.0,61.4424,61.4524,61.3334,61.3829,54965.0
2025-01-03 12:50:00,61.91,61.91,61.81,61.87,24825.0,61.3929,61.3929,61.2937,61.3532,24825.0
2025-01-03 13:00:00,61.87,61.87,61.76,61.79,26222.0,61.3532,61.3532,61.2441,61.2739,26222.0
2025-01-03 13:10:00,61.79,61.92,61.78,61.92,24965.0,61.2739,61.4028,61.264,61.4028,24965.0
2025-01-03 13:20:00,61.92,61.95,61.87,61.95,26845.0,61.4028,61.4325,61.3532,61.4325,26845.0
2025-01-03 13:30:00,61.93,61.99,61.88,61.9,36788.0,61.4127,61.4722,61.3631,61.3829,36788.0
2025-01-03 13:40:00,61.9,61.92,61.85,61.89,43863.0,61.3829,61.4028,61.3334,61.373,43863.0
2025-01-03 13:50:00,61.89,61.91,61.83,61.87,29982.0,61.373,61.3929,61.3135,61.3532,29982.0
2025-01-03 14:00:00,61.84,61.89,61.84,61.85,37734.0,61.3234,61.373,61.3234,61.3334,37734.0
2025-01-03 14:10:00,61.86,61.86,61.72,61.78,49966.0,61.3433,61.3433,61.2045,61.264,49966.0
2025-01-03 14:20:00,61.77,61.79,61.73,61.74,37270.0,61.254,61.2739,61.2144,61.2243,37270.0
2025-01-03 14:30:00,61.74,61.92,61.73,61.92,103514.0,61.2243,61.4028,61.2144,61.4028,103514.0
2025-01-03 14:40:00,61.91,62.0,61.83,61.96,51738.0,61.3929,61.4821,61.3135,61.4424,51738.0
2025-01-03 14:50:00,61.96,61.99,61.91,61.98,37138.0,61.4424,61.4722,61.3929,61.4623,37138.0
2025-01-03 15:00:00,61.98,62.02,61.94,61.95,49761.0,61.4623,61.5019,61.4226,61.4325,49761.0
2025-01-03 15:10:00,61.95,61.96,61.9,61.92,43864.0,61.4325,61.4424,61.3829,61.4028,43864.0
2025-01-03 15:20:00,61.92,61.98,61.86,61.9,100736.0,61.4028,61.4623,61.3433,61.3829,100736.0
2025-01-03 15:30:00,61.9,61.91,61.75,61.75,131834.0,61.3829,61.3929,61.2342,61.2342,131834.0
2025-01-03 15:40:00,61.76,61.76,61.55,61.64,109795.0,61.2441,61.2441,61.0359,61.1251,109795.0
2025-01-03 15:50:00,61.64,61.83,61.6,61.6,564658.0,61.1251,61.3135,61.0855,61.0855,564658.0
2025-01-06 09:30:00,61.94,62.39,61.8,62.13,97792.0,61.4226,61.8689,61.2838,61.611,97792.0
2025-01-06 09:40:00,62.15,62.35,62.07,62.31,92875.0,61.6309,61.8292,61.5515,61.7895,92875.0
2025-01-06 09:50:00,62.34,62.43,62.23,62.39,88970.0,61.8193,61.9085,61.7102,61.8689,88970.0
2025-01-06 10:00:00,62.41,62.79,62.36,62.73,84649.0,61.8887,62.2655,61.8391,62.206,84649.0
2025-01-06 10:10:00,62.73,63.19,62.71,63.13,136698.0,62.206,62.6622,62.1862,62.6027,136698.0
2025-01-06 10:20:00,63.15,63.25,63.02,63.21,69343.0,62.6225,62.7217,62.4936,62.682,69343.0
2025-01-06 10:30:00,63.22,63.43,63.11,63.39,102329.0,62.6919,62.9002,62.5828,62.8605,102329.0
2025-01-06 10:40:00,63.39,63.5,63.28,63.47,65283.0,62.8605,62.9696,62.7514,62.9398,65283.0
2025-01-06 10:50:00,63.48,63.61,63.41,63.46,94200.0,62.9498,63.0787,62.8803,62.9299,94200.0
2025-01-06 11:00:00,63.44,63.66,63.42,63.66,85108.0,62.9101,63.1282,62.8903,63.1282,85108.0
2025-01-06 11:10:00,63.66,63.75,63.31,63.33,425114.0,63.1282,63.2175,62.7812,62.801,425114.0
2025-01-06 11:20:00,63.34,63.43,63.05,63.06,73762.0,62.8109,62.9002,62.5233,62.5333,73762.0
2025-01-06 11:30:00,63.07,63.23,63.06,63.16,46418.0,62.5432,62.7018,62.5333,62.6324,46418.0
2025-01-06 11:40:00,63.17,63.22,63.09,63.22,56229.0,62.6423,62.6919,62.563,62.6919,56229.0
2025-01-06 11:50:00,63.24,63.26,63.17,63.25,20258.0,62.7118,62.7316,62.6423,62.7217,20258.0
2025-01-06 12:00:00,63.25,63.26,63.07,63.16,29249.0,62.7217,62.7316,62.5432,62.6324,29249.0
2025-01-06 12:10:00,63.15,63.18,63.11,63.13,49615.0,62.6225,62.6523,62.5828,62.6027,49615.0
2025-01-06 12:20:00,63.14,63.21,63.1,63.15,47287.0,62.6126,62.682,62.5729,62.6225,47287.0
2025-01-06 12:30:00,63.15,63.35,63.14,63.31,56488.0,62.6225,62.8208,62.6126,62.7812,56488.0
2025-01-06 12:40:00,63.31,63.42,63.24,63.29,50786.0,62.7812,62.8903,62.7118,62.7613,50786.0
2025-01-06 12:50:00,63.28,63.33,63.21,63.28,39297.0,62.7514,62.801,62.682,62.7514,39297.0
2025-01-06 13:00:00,63.28,63.39,63.21,63.35,70030.0,62.7514,62.8605,62.682,62.8208,70030.0
2025-01-06 13:10:00,63.35,63.36,63.16,63.16,140021.0,62.8208,62.8308,62.6324,62.6324,140021.0
2025-01-06 13:20:00,63.19,63.21,63.05,63.1,28102.0,62.6622,62.682,62.5233,62.5729,28102.0
2025-01-06 13:30:00,63.15,63.18,63.09,63.16,31861.0,62.6225,62.6523,62.563,62.6324,31861.0
2025-01-06 13:40:00,63.15,63.2,63.04,63.05,36442.0,62.6225,62.6721,62.5134,62.5233,36442.0
2025-01-06 13:50:00,63.05,63.16,63.05,63.1,63525.0,62.5233,62.6324,62.5233,62.5729,63525.0
2025-01-06 14:00:00,63.1,63.1,62.9,62.97,47184.0,62.5729,62.5729,62.3746,62.444,47184.0
2025-01-06 14:10:00,62.97,63.03,62.95,62.99,36442.0,62.444,62.5035,62.4242,62.4638,36442.0
2025-01-06 14:20:00,62.98,62.99,62.91,62.92,46100.0,62.4539,62.4638,62.3845,62.3944,46100.0
2025-01-06 14:30:00,62.91,62.95,62.85,62.88,61403.0,62.3845,62.4242,62.325,62.3548,61403.0
2025-01-06 14:40:00,62.88,63.03,62.85,62.99,39658.0,62.3548,62.5035,62.325,62.4638,39658.0
2025-01-06 14:50:00,62.98,63.0,62.83,62.88,100051.0,62.4539,62.4738,62.3052,62.3548,100051.0
2025-01-06 15:00:00,62.88,62.99,62.84,62.96,54036.0,62.3548,62.4638,62.3151,62.4341,54036.0
2025-01-06 15:10:00,62.96,62.96,62.8,62.88,64591.0,62.4341,62.4341,62.2754,62.3548,64591.0
2025-01-06 15:20:00,62.88,63.03,62.85,63.02,94105.0,62.3548,62.5035,62.325,62.4936,94105.0
2025-01-06 15:30:00,63.02,63.03,62.88,62.9,80141.0,62.4936,62.5035,62.3548,62.3746,80141.0
2025-01-06 15:40:00,62.9,62.94,62.74,62.74,128075.0,62.3746,62.4143,62.2159,62.2159,128075.0
2025-01-06 15:50:00,62.74,62.96,62.74,62.95,502536.0,62.2159,62.4341,62.2159,62.4242,502536.0
2025-01-07 09:30:00,63.64,64.38,63.61,63.74,183074.0,63.1084,63.8422,63.0787,63.2076,183074.0
2025-01-07 09:40:00,63.78,63.89,63.4,63.52,36819.0,63.2472,63.3563,62.8704,62.9894,36819.0
2025-01-07 09:50:00,63.54,63.7,63.46,63.67,28381.0,63.0092,63.1679,62.9299,63.1382,28381.0
2025-01-07 10:00:00,63.66,63.68,63.11,63.13,40772.0,63.1282,63.1481,62.5828,62.6027,40772.0
2025-01-07 10:10:00,63.13,63.17,62.93,63.02,90793.0,62.6027,62.6423,62.4043,62.4936,90793.0
2025-01-07 10:20:00,63.03,63.45,63.01,63.44,118259.0,62.5035,62.92,62.4837,62.9101,118259.0
2025-01-07 10:30:00,63.46,63.48,63.2,63.24,48154.0,62.9299,62.9498,62.6721,62.7118,48154.0
2025-01-07 10:40:00,63.26,63.3,63.18,63.27,40124.0,62.7316,62.7713,62.6523,62.7415,40124.0
2025-01-07 10:50:00,63.29,63.65,63.29,63.63,39831.0,62.7613,63.1183,62.7613,63.0985,39831.0
2025-01-07 11:00:00,63.62,63.74,63.58,63.71,47204.0,63.0886,63.2076,63.0489,63.1778,47204.0
2025-01-07 11:10:00,63.71,63.73,63.53,63.55,31997.0,63.1778,63.1977,62.9993,63.0192,31997.0
2025-01-07 11:20:00,63.57,63.64,63.5,63.62,31152.0,63.039,63.1084,62.9696,63.0886,31152.0
2025-01-07 11:30:00,63.62,63.68,63.46,63.68,39270.0,63.0886,63.1481,62.9299,63.1481,39270.0
2025-01-07 11:40:00,63.67,63.67,63.55,63.62,32491.0,63.1382,63.1382,63.0192,63.0886,32491.0
2025-01-07 11:50:00,63.62,63.63,63.47,63.54,36823.0,63.0886,63.0985,62.9398,63.0092,36823.0
2025-01-07 12:00:00,63.55,63.69,63.55,63.61,36406.0,63.0192,63.158,63.0192,63.0787,36406.0
2025-01-07 12:10:00,63.61,63.73,63.55,63.72,22024.0,63.0787,63.1977,63.0192,63.1877,22024.0
2025-01-07 12:20:00,63.71,63.71,63.52,63.53,37914.0,63.1778,63.1778,62.9894,62.9993,37914.0
2025-01-07 12:30:00,63.51,63.56,63.47,63.49,22709.0,62.9795,63.0291,62.9398,62.9597,22709.0
2025-01-07 12:40:00,63.48,63.5,63.39,63.48,22179.0,62.9498,62.9696,62.8605,62.9498,22179.0
2025-01-07 12:50:00,63.47,63.49,63.42,63.49,16314.0,62.9398,62.9597,62.8903,62.9597,16314.0
2025-01-07 13:00:00,63.48,63.59,63.48,63.59,27499.0,62.9498,63.0588,62.9498,63.0588,27499.0
2025-01-07 13:10:00,63.6,63.61,63.53,63.59,22241.0,63.0687,63.0787,62.9993,63.0588,22241.0
2025-01-07 13:20:00,63.58,63.61,63.56,63.57,22192.0,63.0489,63.0787,63.0291,63.039,22192.0
2025-01-07 13:30:00,63.57,63.57,63.4,63.41,20365.0,63.039,63.039,62.8704,62.8803,20365.0
2025-01-07 13:40:00,63.41,63.45,63.3,63.43,38159.0,62.8803,62.92,62.7713,62.9002,38159.0
2025-01-07 13:50:00,63.43,63.5,63.41,63.46,24135.0,62.9002,62.9696,62.8803,62.9299,24135.0
2025-01-07 14:00:00,63.46,63.51,63.43,63.44,30334.0,62.9299,62.9795,62.9002,62.9101,30334.0
2025-01-07 14:10:00,63.46,63.52,63.41,63.43,25400.0,62.9299,62.9894,62.8803,62.9002,25400.0
2025-01-07 14:20:00,63.43,63.46,63.4,63.44,30962.0,62.9002,62.9299,62.8704,62.9101,30962.0
2025-01-07 14:30:00,63.43,63.43,63.31,63.32,46388.0,62.9002,62.9002,62.7812,62.7911,46388.0
2025-01-07 14:40:00,63.32,63.36,63.2,63.2,21451.0,62.7911,62.8308,62.6721,62.6721,21451.0
2025-01-07 14:50:00,63.2,63.25,63.18,63.2,32054.0,62.6721,62.7217,62.6523,62.6721,32054.0
2025-01-07 15:00:00,63.18,63.21,63.14,63.19,37029.0,62.6523,62.682,62.6126,62.6622,37029.0
2025-01-07 15:10:00,63.18,63.19,63.08,63.11,29191.0,62.6523,62.6622,62.5531,62.5828,29191.0
2025-01-07 15:20:00,63.1,63.1,63.01,63.02,52841.0,62.5729,62.5729,62.4837,62.4936,52841.0
2025-01-07 15:30:00,63.02,63.07,62.97,63.05,66972.0,62.4936,62.5432,62.444,62.5233,66972.0
2025-01-07 15:40:00,63.05,63.1,62.92,62.95,52886.0,62.5233,62.5729,62.3944,62.4242,52886.0
2025-01-07 15:50:00,62.93,63.23,62.9,63.17,342400.0,62.4043,62.7018,62.3746,62.6423,342400.0
2025-01-08 09:30:00,67.9,69.58,67.81,69.23,1792884.0,67.3328,68.9988,67.2436,68.6517,1792884.0
2025-01-08 09:40:00,69.23,71.34,69.13,70.75,2103245.0,68.6517,70.7441,68.5526,70.159,2103245.0
2025-01-08 09:50:00,70.77,70.87,70.17,70.64,1040261.0,70.1789,70.278,69.5839,70.0499,1040261.0
2025-01-08 10:00:00,70.64,71.52,70.62,71.12,1152290.0,70.0499,70.9226,70.0301,70.5259,1152290.0
2025-01-08 10:10:00,71.12,71.3,70.46,70.82,682391.0,70.5259,70.7044,69.8714,70.2284,682391.0
2025-01-08 10:20:00,70.82,70.82,69.77,69.92,645399.0,70.2284,70.2284,69.1872,69.336,645399.0
2025-01-08 10:30:00,69.93,69.99,69.38,69.41,523100.0,69.3459,69.4054,68.8005,68.8302,523100.0
2025-01-08 10:40:00,69.4,69.9,69.33,69.84,441415.0,68.8203,69.3161,68.7509,69.2566,441415.0
2025-01-08 10:50:00,69.84,70.45,69.81,70.22,608028.0,69.2566,69.8615,69.2269,69.6335,608028.0
2025-01-08 11:00:00,70.21,70.21,69.76,69.96,580618.0,69.6235,69.6235,69.1773,69.3756,580618.0
2025-01-08 11:10:00,69.99,70.32,69.93,70.01,361232.0,69.4054,69.7326,69.3459,69.4252,361232.0
2025-01-08 11:20:00,70.01,70.21,69.95,70.03,310631.0,69.4252,69.6235,69.3657,69.445,310631.0
2025-01-08 11:30:00,70.02,70.19,69.94,70.11,244569.0,69.4351,69.6037,69.3558,69.5244,244569.0
2025-01-08 11:40:00,70.11,70.24,69.86,70.14,313463.0,69.5244,69.6533,69.2765,69.5541,313463.0
2025-01-08 11:50:00,70.14,70.21,70.04,70.07,152685.0,69.5541,69.6235,69.455,69.4847,152685.0
2025-01-08 12:00:00,70.07,70.07,69.2,69.33,289049.0,69.4847,69.4847,68.622,68.7509,289049.0
2025-01-08 12:10:00,69.33,69.39,69.06,69.17,360890.0,68.7509,68.8104,68.4831,68.5922,360890.0
2025-01-08 12:20:00,69.19,69.43,69.11,69.42,208819.0,68.6121,68.85,68.5327,68.8401,208819.0
2025-01-08 12:30:00,69.43,69.53,68.83,68.91,190872.0,68.85,68.9492,68.2551,68.3344,190872.0
2025-01-08 12:40:00,68.9,69.06,68.4,68.51,218582.0,68.3245,68.4831,67.8287,67.9377,218582.0
2025-01-08 12:50:00,68.49,68.91,68.45,68.83,145803.0,67.9179,68.3344,67.8782,68.2551,145803.0
2025-01-08 13:00:00,68.83,69.13,68.73,69.12,156237.0,68.2551,68.5526,68.1559,68.5426,156237.0
2025-01-08 13:10:00,69.13,69.24,69.06,69.1,108654.0,68.5526,68.6616,68.4831,68.5228,108654.0
2025-01-08 13:20:00,69.11,69.4,68.95,69.38,138259.0,68.5327,68.8203,68.3741,68.8005,138259.0
2025-01-08 13:30:00,69.37,69.4,69.13,69.29,134092.0,68.7906,68.8203,68.5526,68.7112,134092.0
2025-01-08 13:40:00,69.28,69.45,69.19,69.22,110401.0,68.7013,68.8699,68.6121,68.6418,110401.0
2025-01-08 13:50:00,69.22,69.23,69.0,69.09,94426.0,68.6418,68.6517,68.4236,68.5129,94426.0
2025-01-08 14:00:00,69.09,69.12,68.89,69.11,134742.0,68.5129,68.5426,68.3146,68.5327,134742.0
2025-01-08 14:10:00,69.1,69.33,69.1,69.26,170765.0,68.5228,68.7509,68.5228,68.6815,170765.0
2025-01-08 14:20:00,69.25,69.41,69.15,69.31,147410.0,68.6716,68.8302,68.5724,68.7311,147410.0
2025-01-08 14:30:00,69.29,69.34,69.05,69.24,201912.0,68.7112,68.7608,68.4732,68.6616,201912.0
2025-01-08 14:40:00,69.23,69.27,68.73,68.81,203919.0,68.6517,68.6914,68.1559,68.2352,203919.0
2025-01-08 14:50:00,68.81,68.9,68.73,68.84,187944.0,68.2352,68.3245,68.1559,68.265,187944.0
2025-01-08 15:00:00,68.84,68.95,68.75,68.94,113464.0,68.265,68.3741,68.1757,68.3641,113464.0
2025-01-08 15:10:00,68.95,69.11,68.91,69.0,176287.0,68.3741,68.5327,68.3344,68.4236,176287.0
2025-01-08 15:20:00,69.01,69.1,68.92,69.02,158867.0,68.4336,68.5228,68.3443,68.4435,158867.0
2025-01-08 15:30:00,69.01,69.21,69.0,69.14,150889.0,68.4336,68.6319,68.4236,68.5625,150889.0
2025-01-08 15:40:00,69.14,69.42,69.07,69.4,269137.0,68.5625,68.8401,68.4931,68.8203,269137.0
2025-01-08 15:50:00,69.41,69.7,69.32,69.37,944547.0,68.8302,69.1178,68.741,68.7906,944547.0
2025-01-10 09:30:00,68.7,69.13,68.02,68.22,506079.0,68.1261,68.5526,67.4518,67.6502,506079.0
2025-01-10 09:40:00,68.21,68.57,67.71,67.99,183859.0,67.6402,67.9972,67.1444,67.4221,183859.0
2025-01-10 09:50:00,67.97,68.04,67.54,67.75,147313.0,67.4022,67.4717,66.9758,67.1841,147313.0
2025-01-10 10:00:00,67.77,67.77,67.12,67.49,331188.0,67.2039,67.2039,66.5593,66.9263,331188.0
2025-01-10 10:10:00,67.51,67.51,67.05,67.48,337040.0,66.9461,66.9461,66.4899,66.9163,337040.0
2025-01-10 10:20:00,67.47,67.71,67.28,67.48,120623.0,66.9064,67.1444,66.718,66.9163,120623.0
2025-01-10 10:30:00,67.48,67.5,67.27,67.39,167095.0,66.9163,66.9362,66.7081,66.8271,167095.0
2025-01-10 10:40:00,67.39,67.42,67.16,67.17,198481.0,66.8271,66.8568,66.599,66.6089,198481.0
2025-01-10 10:50:00,67.18,67.2,66.87,66.88,116558.0,66.6188,66.6387,66.3114,66.3213,116558.0
2025-01-10 11:00:00,66.89,66.92,66.42,66.62,141022.0,66.3313,66.361,65.8652,66.0635,141022.0
2025-01-10 11:10:00,66.61,66.66,66.31,66.31,108433.0,66.0536,66.1032,65.7561,65.7561,108433.0
2025-01-10 11:20:00,66.33,66.66,66.31,66.45,75351.0,65.7759,66.1032,65.7561,65.8949,75351.0
2025-01-10 11:30:00,66.43,66.49,66.34,66.34,54074.0,65.8751,65.9346,65.7859,65.7859,54074.0
2025-01-10 11:40:00,66.34,66.65,66.33,66.5,70221.0,65.7859,66.0933,65.7759,65.9445,70221.0
2025-01-10 11:50:00,66.5,66.58,66.41,66.41,43804.0,65.9445,66.0239,65.8553,65.8553,43804.0
2025-01-10 12:00:00,66.42,66.72,66.39,66.6,45619.0,65.8652,66.1627,65.8354,66.0437,45619.0
2025-01-10 12:10:00,66.6,66.67,66.5,66.65,41945.0,66.0437,66.1131,65.9445,66.0933,41945.0
2025-01-10 12:20:00,66.67,66.79,66.57,66.78,52854.0,66.1131,66.2321,66.0139,66.2222,52854.0
2025-01-10 12:30:00,66.78,66.99,66.74,66.91,81220.0,66.2222,66.4304,66.1825,66.3511,81220.0
2025-01-10 12:40:00,66.91,67.13,66.89,67.05,101154.0,66.3511,66.5693,66.3313,66.4899,101154.0
2025-01-10 12:50:00,67.03,67.24,67.03,67.17,69624.0,66.4701,66.6783,66.4701,66.6089,69624.0
2025-01-10 13:00:00,67.18,67.19,66.85,66.99,62138.0,66.6188,66.6288,66.2916,66.4304,62138.0
2025-01-10 13:10:00,66.99,67.08,66.88,66.88,58033.0,66.4304,66.5197,66.3213,66.3213,58033.0
2025-01-10 13:20:00,66.9,66.99,66.71,66.71,70755.0,66.3412,66.4304,66.1528,66.1528,70755.0
2025-01-10 13:30:00,66.7,66.83,66.62,66.83,63322.0,66.1429,66.2718,66.0635,66.2718,63322.0
2025-01-10 13:40:00,66.82,66.83,66.66,66.78,44523.0,66.2619,66.2718,66.1032,66.2222,44523.0
2025-01-10 13:50:00,66.78,66.83,66.71,66.8,63528.0,66.2222,66.2718,66.1528,66.242,63528.0
2025-01-10 14:00:00,66.81,66.85,66.67,66.75,77490.0,66.2519,66.2916,66.1131,66.1924,77490.0
2025-01-10 14:10:00,66.73,66.94,66.66,66.9,97146.0,66.1726,66.3808,66.1032,66.3412,97146.0
2025-01-10 14:20:00,66.9,67.11,66.72,66.82,117283.0,66.3412,66.5494,66.1627,66.2619,117283.0
2025-01-10 14:30:00,66.81,66.82,66.55,66.56,87723.0,66.2519,66.2619,65.9941,66.004,87723.0
2025-01-10 14:40:00,66.56,66.65,66.51,66.56,68683.0,66.004,66.0933,65.9544,66.004,68683.0
2025-01-10 14:50:00,66.58,66.74,66.56,66.59,56654.0,66.0239,66.1825,66.004,66.0338,56654.0
2025-01-10 15:00:00,66.6,66.61,66.47,66.48,62287.0,66.0437,66.0536,65.9148,65.9247,62287.0
2025-01-10 15:10:00,66.47,66.51,66.19,66.25,109557.0,65.9148,65.9544,65.6371,65.6966,109557.0
2025-01-10 15:20:00,66.26,66.36,66.21,66.28,86484.0,65.7065,65.8057,65.6569,65.7264,86484.0
2025-01-10 15:30:00,66.28,66.37,66.14,66.31,102947.0,65.7264,65.8156,65.5875,65.7561,102947.0
2025-01-10 15:40:00,66.31,66.36,66.16,66.16,121823.0,65.7561,65.8057,65.6074,65.6074,121823.0
2025-01-10 15:50:00,66.16,66.22,65.85,65.91,634889.0,65.6074,65.6669,65.3,65.3595,634889.0
2025-01-13 09:30:00,64.65,65.12,64.27,65.06,211374.0,64.11,64.5761,63.7332,64.5166,211374.0
2025-01-13 09:40:00,65.06,65.3,64.97,65.27,100243.0,64.5166,64.7545,64.4273,64.7248,100243.0
2025-01-13 09:50:00,65.25,65.27,64.9,65.13,44751.0,64.705,64.7248,64.3579,64.586,44751.0
2025-01-13 10:00:00,65.15,65.34,65.04,65.12,87351.0,64.6058,64.7942,64.4967,64.5761,87351.0
2025-01-13 10:10:00,65.13,65.47,65.13,65.35,40174.0,64.586,64.9231,64.586,64.8041,40174.0
2025-01-13 10:20:00,65.35,65.46,65.19,65.24,46741.0,64.8041,64.9132,64.6455,64.695,46741.0
2025-01-13 10:30:00,65.26,65.56,65.23,65.55,30014.0,64.7149,65.0124,64.6851,65.0025,30014.0
2025-01-13 10:40:00,65.53,65.74,65.43,65.6,56173.0,64.9826,65.1909,64.8835,65.052,56173.0
2025-01-13 10:50:00,65.61,65.68,65.44,65.59,67319.0,65.062,65.1314,64.8934,65.0421,67319.0
2025-01-13 11:00:00,65.61,65.99,65.56,65.95,62414.0,65.062,65.4388,65.0124,65.3991,62414.0
2025-01-13 11:10:00,65.97,66.13,65.93,66.1,59407.0,65.419,65.5776,65.3793,65.5479,59407.0
2025-01-13 11:20:00,66.1,66.25,66.08,66.17,44791.0,65.5479,65.6966,65.528,65.6173,44791.0
2025-01-13 11:30:00,66.17,66.21,66.04,66.04,20266.0,65.6173,65.6569,65.4884,65.4884,20266.0
2025-01-13 11:40:00,66.05,66.36,66.04,66.15,55282.0,65.4983,65.8057,65.4884,65.5974,55282.0
2025-01-13 11:50:00,66.16,66.17,65.9,65.95,31094.0,65.6074,65.6173,65.3495,65.3991,31094.0
2025-01-13 12:00:00,65.94,66.08,65.87,66.08,28964.0,65.3892,65.528,65.3198,65.528,28964.0
2025-01-13 12:10:00,66.08,66.12,65.94,66.1,31435.0,65.528,65.5677,65.3892,65.5479,31435.0
2025-01-13 12:20:00,66.09,66.25,66.04,66.22,60183.0,65.5379,65.6966,65.4884,65.6669,60183.0
2025-01-13 12:30:00,66.19,66.2,65.87,65.93,34565.0,65.6371,65.647,65.3198,65.3793,34565.0
2025-01-13 12:40:00,65.92,65.95,65.87,65.91,24038.0,65.3694,65.3991,65.3198,65.3595,24038.0
2025-01-13 12:50:00,65.91,65.96,65.79,65.93,32033.0,65.3595,65.409,65.2405,65.3793,32033.0
2025-01-13 13:00:00,65.92,66.01,65.85,65.96,28195.0,65.3694,65.4586,65.3,65.409,28195.0
2025-01-13 13:10:00,65.96,66.02,65.96,65.98,22344.0,65.409,65.4685,65.409,65.4289,22344.0
2025-01-13 13:20:00,65.99,66.04,65.91,66.04,20150.0,65.4388,65.4884,65.3595,65.4884,20150.0
2025-01-13 13:30:00,66.05,66.05,65.87,66.0,27719.0,65.4983,65.4983,65.3198,65.4487,27719.0
2025-01-13 13:40:00,65.98,66.07,65.92,66.05,22997.0,65.4289,65.5181,65.3694,65.4983,22997.0
2025-01-13 13:50:00,66.05,66.12,66.01,66.12,25334.0,65.4983,65.5677,65.4586,65.5677,25334.0
2025-01-13 14:00:00,66.12,66.22,66.02,66.17,49358.0,65.5677,65.6669,65.4685,65.6173,49358.0
2025-01-13 14:10:00,66.17,66.23,66.13,66.16,38768.0,65.6173,65.6768,65.5776,65.6074,38768.0
2025-01-13 14:20:00,66.17,66.31,66.17,66.31,33259.0,65.6173,65.7561,65.6173,65.7561,33259.0
2025-01-13 14:30:00,66.31,66.31,66.02,66.1,95342.0,65.7561,65.7561,65.4685,65.5479,95342.0
2025-01-13 14:40:00,66.11,66.19,65.99,65.99,28585.0,65.5578,65.6371,65.4388,65.4388,28585.0
2025-01-13 14:50:00,66.0,66.08,65.99,66.0,31948.0,65.4487,65.528,65.4388,65.4487,31948.0
2025-01-13 15:00:00,65.98,66.03,65.9,65.93,49117.0,65.4289,65.4785,65.3495,65.3793,49117.0
2025-01-13 15:10:00,65.92,65.94,65.75,65.82,64068.0,65.3694,65.3892,65.2008,65.2702,64068.0
2025-01-13 15:20:00,65.82,65.91,65.72,65.77,86323.0,65.2702,65.3595,65.171,65.2206,86323.0
2025-01-13 15:30:00,65.76,65.78,65.64,65.64,66128.0,65.2107,65.2305,65.0917,65.0917,66128.0
2025-01-13 15:40:00,65.65,65.67,65.5,65.58,77780.0,65.1016,65.1215,64.9529,65.0322,77780.0
2025-01-13 15:50:00,65.57,65.9,65.5,65.72,288837.0,65.0223,65.3495,64.9529,65.171,288837.0
2025-01-14 09:30:00,65.65,65.71,64.72,65.3,147671.0,65.1016,65.1611,64.1794,64.7545,147671.0
2025-01-14 09:40:00,65.3,65.37,64.89,65.09,78241.0,64.7545,64.824,64.348,64.5463,78241.0
2025-01-14 09:50:00,65.07,65.49,65.0,65.41,36731.0,64.5265,64.943,64.4571,64.8636,36731.0
2025-01-14 10:00:00,65.41,66.23,65.4,65.75,107717.0,64.8636,65.6768,64.8537,65.2008,107717.0
2025-01-14 10:10:00,65.8,65.96,65.61,65.62,74383.0,65.2504,65.409,65.062,65.0719,74383.0
2025-01-14 10:20:00,65.58,65.58,65.05,65.15,150119.0,65.0322,65.0322,64.5066,64.6058,150119.0
2025-01-14 10:30:00,65.14,65.25,65.05,65.15,40849.0,64.5959,64.705,64.5066,64.6058,40849.0
2025-01-14 10:40:00,65.16,65.33,65.13,65.22,78567.0,64.6157,64.7843,64.586,64.6752,78567.0
2025-01-14 10:50:00,65.21,65.29,65.06,65.06,27963.0,64.6653,64.7446,64.5166,64.5166,27963.0
2025-01-14 11:00:00,65.06,65.08,64.78,64.78,43922.0,64.5166,64.5364,64.2389,64.2389,43922.0
2025-01-14 11:10:00,64.76,64.82,64.64,64.77,48359.0,64.2191,64.2786,64.1001,64.229,48359.0
2025-01-14 11:20:00,64.75,64.86,64.66,64.72,102079.0,64.2091,64.3182,64.1199,64.1794,102079.0
2025-01-14 11:30:00,64.71,64.81,64.66,64.8,35585.0,64.1695,64.2686,64.1199,64.2587,35585.0
2025-01-14 11:40:00,64.81,64.82,64.51,64.56,47921.0,64.2686,64.2786,63.9711,64.0207,47921.0
2025-01-14 11:50:00,64.57,64.59,64.43,64.47,34950.0,64.0306,64.0505,63.8918,63.9315,34950.0
2025-01-14 12:00:00,64.46,64.73,64.42,64.61,49382.0,63.9216,64.1893,63.8819,64.0703,49382.0
2025-01-14 12:10:00,64.63,64.7,64.57,64.6,19228.0,64.0901,64.1596,64.0306,64.0604,19228.0
2025-01-14 12:20:00,64.62,64.62,64.46,64.56,31817.0,64.0802,64.0802,63.9216,64.0207,31817.0
2025-01-14 12:30:00,64.54,64.75,64.47,64.72,93320.0,64.0009,64.2091,63.9315,64.1794,93320.0
2025-01-14 12:40:00,64.73,64.85,64.72,64.79,30177.0,64.1893,64.3083,64.1794,64.2488,30177.0
2025-01-14 12:50:00,64.78,64.82,64.76,64.82,16997.0,64.2389,64.2786,64.2191,64.2786,16997.0
2025-01-14 13:00:00,64.78,64.89,64.78,64.87,34981.0,64.2389,64.348,64.2389,64.3281,34981.0
2025-01-14 13:10:00,64.86,64.92,64.82,64.87,16526.0,64.3182,64.3777,64.2786,64.3281,16526.0
2025-01-14 13:20:00,64.86,64.9,64.67,64.73,32434.0,64.3182,64.3579,64.1298,64.1893,32434.0
2025-01-14 13:30:00,64.73,64.86,64.72,64.78,39478.0,64.1893,64.3182,64.1794,64.2389,39478.0
2025-01-14 13:40:00,64.76,64.82,64.76,64.8,30443.0,64.2191,64.2786,64.2191,64.2587,30443.0
2025-01-14 13:50:00,64.8,64.84,64.76,64.81,39580.0,64.2587,64.2984,64.2191,64.2686,39580.0
2025-01-14 14:00:00,64.8,64.85,64.75,64.78,53524.0,64.2587,64.3083,64.2091,64.2389,53524.0
2025-01-14 14:10:00,64.78,64.82,64.67,64.73,35628.0,64.2389,64.2786,64.1298,64.1893,35628.0
2025-01-14 14:20:00,64.73,64.83,64.72,64.72,62863.0,64.1893,64.2885,64.1794,64.1794,62863.0
2025-01-14 14:30:00,64.72,64.8,64.66,64.66,37519.0,64.1794,64.2587,64.1199,64.1199,37519.0
2025-01-14 14:40:00,64.66,64.72,64.63,64.67,35637.0,64.1199,64.1794,64.0901,64.1298,35637.0
2025-01-14 14:50:00,64.69,64.69,64.45,64.51,56221.0,64.1496,64.1496,63.9116,63.9711,56221.0
2025-01-14 15:00:00,64.5,64.55,64.31,64.4,53158.0,63.9612,64.0108,63.7728,63.8621,53158.0
2025-01-14 15:10:00,64.4,64.51,64.36,64.36,43424.0,63.8621,63.9711,63.8224,63.8224,43424.0
2025-01-14 15:20:00,64.36,64.39,64.29,64.32,67299.0,63.8224,63.8521,63.753,63.7827,67299.0
2025-01-14 15:30:00,64.33,64.35,64.2,64.2,86505.0,63.7927,63.8125,63.6637,63.6637,86505.0
2025-01-14 15:40:00,64.21,64.44,64.21,64.38,97924.0,63.6737,63.9017,63.6737,63.8422,97924.0
2025-01-14 15:50:00,64.37,64.54,64.29,64.41,408825.0,63.8323,64.0009,63.753,63.872,408825.0
2025-01-15 09:30:00,64.83,65.5,64.77,65.2,194905.0,64.2885,64.9529,64.229,64.6554,194905.0
2025-01-15 09:40:00,65.18,65.32,64.79,64.95,100521.0,64.6356,64.7744,64.2488,64.4075,100521.0
2025-01-15 09:50:00,64.96,65.11,64.78,64.97,106631.0,64.4174,64.5661,64.2389,64.4273,106631.0
2025-01-15 10:00:00,65.0,65.36,64.88,65.19,120542.0,64.4571,64.814,64.3381,64.6455,120542.0
2025-01-15 10:10:00,65.18,65.51,65.16,65.22,120445.0,64.6356,64.9628,64.6157,64.6752,120445.0
2025-01-15 10:20:00,65.2,65.26,65.12,65.14,37733.0,64.6554,64.7149,64.5761,64.5959,37733.0
2025-01-15 10:30:00,65.14,65.2,64.78,64.8,115532.0,64.5959,64.6554,64.2389,64.2587,115532.0
2025-01-15 10:40:00,64.79,64.87,64.41,64.44,65208.0,64.2488,64.3281,63.872,63.9017,65208.0
2025-01-15 10:50:00,64.42,64.53,64.32,64.34,42197.0,63.8819,63.991,63.7827,63.8026,42197.0
2025-01-15 11:00:00,64.34,64.48,64.32,64.47,109183.0,63.8026,63.9414,63.7827,63.9315,109183.0
2025-01-15 11:10:00,64.5,64.5,64.2,64.33,58211.0,63.9612,63.9612,63.6637,63.7927,58211.0
2025-01-15 11:20:00,64.31,64.73,64.29,64.7,144561.0,63.7728,64.1893,63.753,64.1596,144561.0
2025-01-15 11:30:00,64.69,64.71,64.53,64.64,36742.0,64.1496,64.1695,63.991,64.1001,36742.0
2025-01-15 11:40:00,64.62,64.66,64.58,64.64,17332.0,64.0802,64.1199,64.0406,64.1001,17332.0
2025-01-15 11:50:00,64.63,64.68,64.54,64.64,34115.0,64.0901,64.1397,64.0009,64.1001,34115.0
2025-01-15 12:00:00,64.63,64.76,64.62,64.73,28469.0,64.0901,64.2191,64.0802,64.1893,28469.0
2025-01-15 12:10:00,64.72,64.95,64.72,64.87,33027.0,64.1794,64.4075,64.1794,64.3281,33027.0
2025-01-15 12:20:00,64.88,64.96,64.88,64.96,36673.0,64.3381,64.4174,64.3381,64.4174,36673.0
2025-01-15 12:30:00,64.97,64.97,64.84,64.95,18999.0,64.4273,64.4273,64.2984,64.4075,18999.0
2025-01-15 12:40:00,64.95,65.03,64.93,64.94,52533.0,64.4075,64.4868,64.3876,64.3976,52533.0
2025-01-15 12:50:00,64.94,65.01,64.92,64.92,39642.0,64.3976,64.467,64.3777,64.3777,39642.0
2025-01-15 13:00:00,64.93,65.07,64.93,65.0,23312.0,64.3876,64.5265,64.3876,64.4571,23312.0
2025-01-15 13:10:00,65.02,65.23,65.02,65.23,23543.0,64.4769,64.6851,64.4769,64.6851,23543.0
2025-01-15 13:20:00,65.24,65.31,65.23,65.31,37694.0,64.695,64.7645,64.6851,64.7645,37694.0
2025-01-15 13:30:00,65.31,65.37,65.28,65.31,33151.0,64.7645,64.824,64.7347,64.7645,33151.0
2025-01-15 13:40:00,65.3,65.4,65.24,65.4,32749.0,64.7545,64.8537,64.695,64.8537,32749.0
2025-01-15 13:50:00,65.4,65.44,65.3,65.34,28435.0,64.8537,64.8934,64.7545,64.7942,28435.0
2025-01-15 14:00:00,65.35,65.46,65.32,65.45,25184.0,64.8041,64.9132,64.7744,64.9033,25184.0
2025-01-15 14:10:00,65.44,65.48,65.31,65.31,32109.0,64.8934,64.933,64.7645,64.7645,32109.0
2025-01-15 14:20:00,65.31,65.33,65.24,65.3,20532.0,64.7645,64.7843,64.695,64.7545,20532.0
2025-01-15 14:30:00,65.31,65.32,65.22,65.28,34153.0,64.7645,64.7744,64.6752,64.7347,34153.0
2025-01-15 14:40:00,65.3,65.32,65.24,65.29,19276.0,64.7545,64.7744,64.695,64.7446,19276.0
2025-01-15 14:50:00,65.28,65.38,65.27,65.37,30151.0,64.7347,64.8339,64.7248,64.824,30151.0
2025-01-15 15:00:00,65.38,65.46,65.37,65.45,36216.0,64.8339,64.9132,64.824,64.9033,36216.0
2025-01-15 15:10:00,65.45,65.57,65.45,65.48,49618.0,64.9033,65.0223,64.9033,64.933,49618.0
2025-01-15 15:20:00,65.48,65.48,65.41,65.42,31680.0,64.933,64.933,64.8636,64.8735,31680.0
2025-01-15 15:30:00,65.42,65.43,65.31,65.39,62327.0,64.8735,64.8835,64.7645,64.8438,62327.0
2025-01-15 15:40:00,65.4,65.43,65.3,65.31,53126.0,64.8537,64.8835,64.7545,64.7645,53126.0
2025-01-15 15:50:00,65.3,65.31,64.99,65.11,313389.0,64.7545,64.7645,64.4471,64.5661,313389.0
2025-01-16 09:30:00,65.01,65.09,64.55,64.75,108680.0,64.467,64.5463,64.0108,64.2091,108680.0
2025-01-16 09:40:00,64.75,64.96,64.65,64.74,37012.0,64.2091,64.4174,64.11,64.1992,37012.0
2025-01-16 09:50:00,64.73,64.79,64.49,64.51,51186.0,64.1893,64.2488,63.9513,63.9711,51186.0
2025-01-16 10:00:00,64.51,64.82,64.47,64.64,55292.0,63.9711,64.2786,63.9315,64.1001,55292.0
2025-01-16 10:10:00,64.64,64.67,64.41,64.65,88829.0,64.1001,64.1298,63.872,64.11,88829.0
2025-01-16 10:20:00,64.65,64.73,64.6,64.7,37634.0,64.11,64.1893,64.0604,64.1596,37634.0
2025-01-16 10:30:00,64.68,64.76,64.57,64.71,29997.0,64.1397,64.2191,64.0306,64.1695,29997.0
2025-01-16 10:40:00,64.73,64.87,64.65,64.86,26688.0,64.1893,64.3281,64.11,64.3182,26688.0
2025-01-16 10:50:00,64.87,65.3,64.86,65.26,38289.0,64.3281,64.7545,64.3182,64.7149,38289.0
2025-01-16 11:00:00,65.24,65.26,64.77,64.89,64935.0,64.695,64.7149,64.229,64.348,64935.0
2025-01-16 11:10:00,64.86,64.91,64.79,64.85,72286.0,64.3182,64.3678,64.2488,64.3083,72286.0
2025-01-16 11:20:00,64.84,64.98,64.64,64.98,44977.0,64.2984,64.4372,64.1001,64.4372,44977.0
2025-01-16 11:30:00,65.0,65.06,64.97,65.04,35121.0,64.4571,64.5166,64.4273,64.4967,35121.0
2025-01-16 11:40:00,65.03,65.04,64.87,64.95,44260.0,64.4868,64.4967,64.3281,64.4075,44260.0
2025-01-16 11:50:00,64.95,64.98,64.86,64.98,30617.0,64.4075,64.4372,64.3182,64.4372,30617.0
2025-01-16 12:00:00,64.95,65.0,64.85,64.92,31285.0,64.4075,64.4571,64.3083,64.3777,31285.0
2025-01-16 12:10:00,64.92,64.94,64.85,64.85,21993.0,64.3777,64.3976,64.3083,64.3083,21993.0
2025-01-16 12:20:00,64.86,64.91,64.8,64.86,34247.0,64.3182,64.3678,64.2587,64.3182,34247.0
2025-01-16 12:30:00,64.85,64.87,64.78,64.78,26473.0,64.3083,64.3281,64.2389,64.2389,26473.0
2025-01-16 12:40:00,64.78,64.81,64.73,64.74,24498.0,64.2389,64.2686,64.1893,64.1992,24498.0
2025-01-16 12:50:00,64.73,64.75,64.68,64.71,26582.0,64.1893,64.2091,64.1397,64.1695,26582.0
2025-01-16 13:00:00,64.72,64.72,64.64,64.67,24773.0,64.1794,64.1794,64.1001,64.1298,24773.0
2025-01-16 13:10:00,64.66,64.69,64.61,64.68,17773.0,64.1199,64.1496,64.0703,64.1397,17773.0
2025-01-16 13:20:00,64.68,64.72,64.59,64.64,19116.0,64.1397,64.1794,64.0505,64.1001,19116.0
2025-01-16 13:30:00,64.64,64.66,64.6,64.65,30035.0,64.1001,64.1199,64.0604,64.11,30035.0
2025-01-16 13:40:00,64.66,64.75,64.62,64.74,32817.0,64.1199,64.2091,64.0802,64.1992,32817.0
2025-01-16 13:50:00,64.74,64.82,64.61,64.64,38944.0,64.1992,64.2786,64.0703,64.1001,38944.0
2025-01-16 14:00:00,64.64,64.83,64.61,64.83,24219.0,64.1001,64.2885,64.0703,64.2885,24219.0
2025-01-16 14:10:00,64.83,64.95,64.77,64.94,25179.0,64.2885,64.4075,64.229,64.3976,25179.0
2025-01-16 14:20:00,64.93,64.96,64.79,64.89,32392.0,64.3876,64.4174,64.2488,64.348,32392.0
2025-01-16 14:30:00,64.89,64.98,64.84,64.98,17586.0,64.348,64.4372,64.2984,64.4372,17586.0
2025-01-16 14:40:00,64.98,64.99,64.96,64.97,20117.0,64.4372,64.4471,64.4174,64.4273,20117.0
2025-01-16 14:50:00,64.98,65.03,64.96,64.98,24116.0,64.4372,64.4868,64.4174,64.4372,24116.0
2025-01-16 15:00:00,64.97,65.01,64.79,64.83,29199.0,64.4273,64.467,64.2488,64.2885,29199.0
2025-01-16 15:10:00,64.83,64.88,64.81,64.82,26301.0,64.2885,64.3381,64.2686,64.2786,26301.0
2025-01-16 15:20:00,64.82,64.91,64.74,64.91,36778.0,64.2786,64.3678,64.1992,64.3678,36778.0
2025-01-16 15:30:00,64.94,65.13,64.92,65.11,49063.0,64.3976,64.586,64.3777,64.5661,49063.0
2025-01-16 15:40:00,65.11,65.17,65.05,65.14,50909.0,64.5661,64.6256,64.5066,64.5959,50909.0
2025-01-16 15:50:00,65.12,65.16,65.01,65.06,215800.0,64.5761,64.6157,64.467,64.5166,215800.0
2025-01-17 09:30:00,65.5,66.31,65.5,65.91,422856.0,64.9529,65.7561,64.9529,65.3595,422856.0
2025-01-17 09:40:00,65.93,66.12,65.85,66.06,66413.0,65.3793,65.5677,65.3,65.5082,66413.0
2025-01-17 09:50:00,66.08,66.23,66.0,66.19,56673.0,65.528,65.6768,65.4487,65.6371,56673.0
2025-01-17 10:00:00,66.22,66.48,66.16,66.36,87647.0,65.6669,65.9247,65.6074,65.8057,87647.0
2025-01-17 10:10:00,66.39,66.47,66.12,66.14,78213.0,65.8354,65.9148,65.5677,65.5875,78213.0
2025-01-17 10:20:00,66.14,66.23,66.11,66.22,55406.0,65.5875,65.6768,65.5578,65.6669,55406.0
2025-01-17 10:30:00,66.26,66.26,65.96,66.0,43644.0,65.7065,65.7065,65.409,65.4487,43644.0
2025-01-17 10:40:00,65.98,66.13,65.93,66.11,41989.0,65.4289,65.5776,65.3793,65.5578,41989.0
2025-01-17 10:50:00,66.13,66.21,66.1,66.17,32989.0,65.5776,65.6569,65.5479,65.6173,32989.0
2025-01-17 11:00:00,66.16,66.16,65.96,66.06,36166.0,65.6074,65.6074,65.409,65.5082,36166.0
2025-01-17 11:10:00,66.05,66.18,65.97,66.13,21472.0,65.4983,65.6272,65.419,65.5776,21472.0
2025-01-17 11:20:00,66.14,66.36,66.14,66.25,32788.0,65.5875,65.8057,65.5875,65.6966,32788.0
2025-01-17 11:30:00,66.25,66.36,66.21,66.27,35426.0,65.6966,65.8057,65.6569,65.7164,35426.0
2025-01-17 11:40:00,66.28,66.36,66.27,66.35,22092.0,65.7264,65.8057,65.7164,65.7958,22092.0
2025-01-17 11:50:00,66.36,66.36,66.26,66.26,24196.0,65.8057,65.8057,65.7065,65.7065,24196.0
2025-01-17 12:00:00,66.25,66.38,66.24,66.36,25709.0,65.6966,65.8255,65.6867,65.8057,25709.0
2025-01-17 12:10:00,66.35,66.39,66.32,66.35,32184.0,65.7958,65.8354,65.766,65.7958,32184.0
2025-01-17 12:20:00,66.36,66.37,66.21,66.21,23053.0,65.8057,65.8156,65.6569,65.6569,23053.0
2025-01-17 12:30:00,66.22,66.35,66.21,66.35,20508.0,65.6669,65.7958,65.6569,65.7958,20508.0
2025-01-17 12:40:00,66.37,66.37,66.25,66.29,19236.0,65.8156,65.8156,65.6966,65.7363,19236.0
2025-01-17 12:50:00,66.28,66.31,66.25,66.27,19700.0,65.7264,65.7561,65.6966,65.7164,19700.0
2025-01-17 13:00:00,66.27,66.33,66.2,66.27,31634.0,65.7164,65.7759,65.647,65.7164,31634.0
2025-01-17 13:10:00,66.27,66.33,66.25,66.27,19991.0,65.7164,65.7759,65.6966,65.7164,19991.0
2025-01-17 13:20:00,66.27,66.33,66.23,66.23,22305.0,65.7164,65.7759,65.6768,65.6768,22305.0
2025-01-17 13:30:00,66.22,66.27,66.2,66.23,37298.0,65.6669,65.7164,65.647,65.6768,37298.0
2025-01-17 13:40:00,66.23,66.31,66.21,66.28,22040.0,65.6768,65.7561,65.6569,65.7264,22040.0
2025-01-17 13:50:00,66.27,66.27,66.16,66.24,25342.0,65.7164,65.7164,65.6074,65.6867,25342.0
2025-01-17 14:00:00,66.25,66.34,66.24,66.26,29136.0,65.6966,65.7859,65.6867,65.7065,29136.0
2025-01-17 14:10:00,66.28,66.33,66.25,66.33,31869.0,65.7264,65.7759,65.6966,65.7759,31869.0
2025-01-17 14:20:00,66.31,66.36,66.28,66.29,30841.0,65.7561,65.8057,65.7264,65.7363,30841.0
2025-01-17 14:30:00,66.29,66.31,66.22,66.23,23136.0,65.7363,65.7561,65.6669,65.6768,23136.0
2025-01-17 14:40:00,66.23,66.26,66.15,66.17,27087.0,65.6768,65.7065,65.5974,65.6173,27087.0
2025-01-17 14:50:00,66.17,66.23,66.17,66.23,19698.0,65.6173,65.6768,65.6173,65.6768,19698.0
2025-01-17 15:00:00,66.22,66.23,66.15,66.18,31045.0,65.6669,65.6768,65.5974,65.6272,31045.0
2025-01-17 15:10:00,66.18,66.26,66.15,66.25,47509.0,65.6272,65.7065,65.5974,65.6966,47509.0
2025-01-17 15:20:00,66.25,66.26,66.14,66.17,86830.0,65.6966,65.7065,65.5875,65.6173,86830.0
2025-01-17 15:30:00,66.18,66.22,66.14,66.21,48886.0,65.6272,65.6669,65.5875,65.6569,48886.0
2025-01-17 15:40:00,66.2,66.2,66.1,66.15,92352.0,65.647,65.647,65.5479,65.5974,92352.0
2025-01-17 15:50:00,66.14,66.23,66.05,66.2,303689.0,65.5875,65.6768,65.4983,65.647,303689.0
2025-01-21 09:30:00,65.9,66.12,65.13,65.22,193162.0,65.3495,65.5677,64.586,64.6752,193162.0
2025-01-21 09:40:00,65.17,65.43,64.31,64.36,140520.0,64.6256,64.8835,63.7728,63.8224,140520.0
2025-01-21 09:50:00,64.37,64.51,63.91,64.15,173060.0,63.8323,63.9711,63.3762,63.6142,173060.0
2025-01-21 10:00:00,64.14,64.24,63.95,63.97,80987.0,63.6042,63.7034,63.4158,63.4357,80987.0
2025-01-21 10:10:00,63.94,64.62,63.94,64.61,71504.0,63.4059,64.0802,63.4059,64.0703,71504.0
2025-01-21 10:20:00,64.62,64.64,64.4,64.57,72862.0,64.0802,64.1001,63.8621,64.0306,72862.0
2025-01-21 10:30:00,64.6,64.75,64.55,64.64,37440.0,64.0604,64.2091,64.0108,64.1001,37440.0
2025-01-21 10:40:00,64.65,64.84,64.64,64.75,37976.0,64.11,64.2984,64.1001,64.2091,37976.0
2025-01-21 10:50:00,64.75,64.75,64.48,64.61,56853.0,64.2091,64.2091,63.9414,64.0703,56853.0
2025-01-21 11:00:00,64.61,64.81,64.46,64.81,46642.0,64.0703,64.2686,63.9216,64.2686,46642.0
2025-01-21 11:10:00,64.81,64.84,64.7,64.7,23430.0,64.2686,64.2984,64.1596,64.1596,23430.0
2025-01-21 11:20:00,64.72,64.78,64.67,64.76,24413.0,64.1794,64.2389,64.1298,64.2191,24413.0
2025-01-21 11:30:00,64.79,64.79,64.43,64.5,69092.0,64.2488,64.2488,63.8918,63.9612,69092.0
2025-01-21 11:40:00,64.48,64.52,64.37,64.46,39156.0,63.9414,63.9811,63.8323,63.9216,39156.0
2025-01-21 11:50:00,64.47,64.72,64.45,64.63,23605.0,63.9315,64.1794,63.9116,64.0901,23605.0
2025-01-21 12:00:00,64.63,64.7,64.51,64.64,17070.0,64.0901,64.1596,63.9711,64.1001,17070.0
2025-01-21 12:10:00,64.64,64.67,64.55,64.58,16583.0,64.1001,64.1298,64.0108,64.0406,16583.0
2025-01-21 12:20:00,64.59,64.71,64.5,64.67,30777.0,64.0505,64.1695,63.9612,64.1298,30777.0
2025-01-21 12:30:00,64.67,64.72,64.6,64.62,31040.0,64.1298,64.1794,64.0604,64.0802,31040.0
2025-01-21 12:40:00,64.6,64.71,64.58,64.61,23975.0,64.0604,64.1695,64.0406,64.0703,23975.0
2025-01-21 12:50:00,64.59,64.61,64.35,64.36,45702.0,64.0505,64.0703,63.8125,63.8224,45702.0
2025-01-21 13:00:00,64.36,64.51,64.26,64.51,33928.0,63.8224,63.9711,63.7232,63.9711,33928.0
2025-01-21 13:10:00,64.51,64.53,64.42,64.5,52974.0,63.9711,63.991,63.8819,63.9612,52974.0
2025-01-21 13:20:00,64.51,64.51,64.4,64.43,37333.0,63.9711,63.9711,63.8621,63.8918,37333.0
2025-01-21 13:30:00,64.44,64.48,64.4,64.45,18164.0,63.9017,63.9414,63.8621,63.9116,18164.0
2025-01-21 13:40:00,64.45,64.49,64.39,64.47,63209.0,63.9116,63.9513,63.8521,63.9315,63209.0
2025-01-21 13:50:00,64.44,64.56,64.42,64.54,29355.0,63.9017,64.0207,63.8819,64.0009,29355.0
2025-01-21 14:00:00,64.54,64.55,64.4,64.49,20437.0,64.0009,64.0108,63.8621,63.9513,20437.0
2025-01-21 14:10:00,64.48,64.53,64.38,64.41,21643.0,63.9414,63.991,63.8422,63.872,21643.0
2025-01-21 14:20:00,64.41,64.46,64.32,64.34,49328.0,63.872,63.9216,63.7827,63.8026,49328.0
2025-01-21 14:30:00,64.32,64.34,64.28,64.32,29556.0,63.7827,63.8026,63.7431,63.7827,29556.0
2025-01-21 14:40:00,64.31,64.34,64.24,64.27,34636.0,63.7728,63.8026,63.7034,63.7332,34636.0
2025-01-21 14:50:00,64.27,64.34,64.23,64.31,49820.0,63.7332,63.8026,63.6935,63.7728,49820.0
2025-01-21 15:00:00,64.3,64.45,64.28,64.45,56956.0,63.7629,63.9116,63.7431,63.9116,56956.0
2025-01-21 15:10:00,64.45,64.47,64.3,64.36,48578.0,63.9116,63.9315,63.7629,63.8224,48578.0
2025-01-21 15:20:00,64.35,64.44,64.27,64.44,53735.0,63.8125,63.9017,63.7332,63.9017,53735.0
2025-01-21 15:30:00,64.44,64.44,64.28,64.38,84314.0,63.9017,63.9017,63.7431,63.8422,84314.0
2025-01-21 15:40:00,64.38,64.65,64.35,64.65,93600.0,63.8422,64.11,63.8125,64.11,93600.0
2025-01-21 15:50:00,64.68,64.81,64.59,64.64,254120.0,64.1397,64.2686,64.0505,64.1001,254120.0
2025-01-22 09:30:00,64.63,64.85,64.38,64.59,156364.0,64.0901,64.3083,63.8422,64.0505,156364.0
2025-01-22 09:40:00,64.58,64.86,64.55,64.65,31437.0,64.0406,64.3182,64.0108,64.11,31437.0
2025-01-22 09:50:00,64.64,64.75,64.61,64.68,23864.0,64.1001,64.2091,64.0703,64.1397,23864.0
2025-01-22 10:00:00,64.71,65.06,64.68,64.98,50551.0,64.1695,64.5166,64.1397,64.4372,50551.0
2025-01-22 10:10:00,65.0,65.06,64.91,64.91,53872.0,64.4571,64.5166,64.3678,64.3678,53872.0
2025-01-22 10:20:00,64.9,64.9,64.6,64.63,43302.0,64.3579,64.3579,64.0604,64.0901,43302.0
2025-01-22 10:30:00,64.66,64.72,64.58,64.69,28642.0,64.1199,64.1794,64.0406,64.1496,28642.0
2025-01-22 10:40:00,64.7,64.79,64.67,64.71,44996.0,64.1596,64.2488,64.1298,64.1695,44996.0
2025-01-22 10:50:00,64.72,64.76,64.67,64.68,33732.0,64.1794,64.2191,64.1298,64.1397,33732.0
2025-01-22 11:00:00,64.68,64.72,64.57,64.6,31670.0,64.1397,64.1794,64.0306,64.0604,31670.0
2025-01-22 11:10:00,64.58,64.62,64.52,64.59,23297.0,64.0406,64.0802,63.9811,64.0505,23297.0
2025-01-22 11:20:00,64.6,64.62,64.52,64.6,30980.0,64.0604,64.0802,63.9811,64.0604,30980.0
2025-01-22 11:30:00,64.59,64.59,64.49,64.56,30172.0,64.0505,64.0505,63.9513,64.0207,30172.0
2025-01-22 11:40:00,64.55,64.57,64.45,64.49,25470.0,64.0108,64.0306,63.9116,63.9513,25470.0
2025-01-22 11:50:00,64.48,64.53,64.45,64.45,13731.0,63.9414,63.991,63.9116,63.9116,13731.0
2025-01-22 12:00:00,64.45,64.49,64.43,64.46,15441.0,63.9116,63.9513,63.8918,63.9216,15441.0
2025-01-22 12:10:00,64.47,64.52,64.41,64.44,32091.0,63.9315,63.9811,63.872,63.9017,32091.0
2025-01-22 12:20:00,64.45,64.46,64.37,64.37,33676.0,63.9116,63.9216,63.8323,63.8323,33676.0
2025-01-22 12:30:00,64.38,64.48,64.36,64.44,37958.0,63.8422,63.9414,63.8224,63.9017,37958.0
2025-01-22 12:40:00,64.44,64.44,64.36,64.41,25856.0,63.9017,63.9017,63.8224,63.872,25856.0
2025-01-22 12:50:00,64.41,64.46,64.35,64.37,19579.0,63.872,63.9216,63.8125,63.8323,19579.0
2025-01-22 13:00:00,64.38,64.47,64.38,64.42,20987.0,63.8422,63.9315,63.8422,63.8819,20987.0
2025-01-22 13:10:00,64.41,64.45,64.31,64.34,24307.0,63.872,63.9116,63.7728,63.8026,24307.0
2025-01-22 13:20:00,64.34,64.37,64.26,64.28,20695.0,63.8026,63.8323,63.7232,63.7431,20695.0
2025-01-22 13:30:00,64.28,64.35,64.25,64.35,54861.0,63.7431,63.8125,63.7133,63.8125,54861.0
2025-01-22 13:40:00,64.34,64.39,64.27,64.3,48314.0,63.8026,63.8521,63.7332,63.7629,48314.0
2025-01-22 13:50:00,64.3,64.34,64.22,64.26,26393.0,63.7629,63.8026,63.6836,63.7232,26393.0
2025-01-22 14:00:00,64.26,64.26,64.21,64.23,56723.0,63.7232,63.7232,63.6737,63.6935,56723.0
2025-01-22 14:10:00,64.25,64.31,64.23,64.3,18465.0,63.7133,63.7728,63.6935,63.7629,18465.0
2025-01-22 14:20:00,64.29,64.35,64.21,64.33,49753.0,63.753,63.8125,63.6737,63.7927,49753.0
2025-01-22 14:30:00,64.33,64.4,64.13,64.18,57151.0,63.7927,63.8621,63.5943,63.6439,57151.0
2025-01-22 14:40:00,64.17,64.25,64.17,64.19,18795.0,63.634,63.7133,63.634,63.6538,18795.0
2025-01-22 14:50:00,64.2,64.26,64.18,64.2,24118.0,63.6637,63.7232,63.6439,63.6637,24118.0
2025-01-22 15:00:00,64.21,64.29,64.13,64.28,53788.0,63.6737,63.753,63.5943,63.7431,53788.0
2025-01-22 15:10:00,64.28,64.43,64.27,64.41,35630.0,63.7431,63.8918,63.7332,63.872,35630.0
2025-01-22 15:20:00,64.4,64.4,64.21,64.26,45186.0,63.8621,63.8621,63.6737,63.7232,45186.0
2025-01-22 15:30:00,64.25,64.26,64.17,64.22,72870.0,63.7133,63.7232,63.634,63.6836,72870.0
2025-01-22 15:40:00,64.22,64.22,64.03,64.05,115808.0,63.6836,63.6836,63.4952,63.515,115808.0
2025-01-22 15:50:00,64.04,64.04,63.83,63.85,458469.0,63.5051,63.5051,63.2968,63.3167,458469.0
2025-01-23 09:30:00,63.81,63.96,63.5,63.82,91909.0,63.277,63.4257,62.9696,63.2869,91909.0
2025-01-23 09:40:00,63.86,64.02,63.69,63.79,103349.0,63.3266,63.4852,63.158,63.2572,103349.0
2025-01-23 09:50:00,63.79,63.9,63.72,63.79,26211.0,63.2572,63.3662,63.1877,63.2572,26211.0
2025-01-23 10:00:00,63.79,63.94,63.76,63.91,38913.0,63.2572,63.4059,63.2274,63.3762,38913.0
2025-01-23 10:10:00,63.94,64.23,63.94,64.17,31737.0,63.4059,63.6935,63.4059,63.634,31737.0
2025-01-23 10:20:00,64.17,64.22,64.08,64.11,24708.0,63.634,63.6836,63.5447,63.5745,24708.0
2025-01-23 10:30:00,64.09,64.11,63.82,63.84,39869.0,63.5547,63.5745,63.2869,63.3067,39869.0
2025-01-23 10:40:00,63.81,63.87,63.66,63.7,65704.0,63.277,63.3365,63.1282,63.1679,65704.0
2025-01-23 10:50:00,63.68,63.75,63.64,63.66,42460.0,63.1481,63.2175,63.1084,63.1282,42460.0
2025-01-23 11:00:00,63.67,63.85,63.66,63.81,25817.0,63.1382,63.3167,63.1282,63.277,25817.0
2025-01-23 11:10:00,63.81,63.87,63.73,63.74,39199.0,63.277,63.3365,63.1977,63.2076,39199.0
2025-01-23 11:20:00,63.74,63.94,63.71,63.93,42717.0,63.2076,63.4059,63.1778,63.396,42717.0
2025-01-23 11:30:00,63.92,63.93,63.76,63.84,34712.0,63.3861,63.396,63.2274,63.3067,34712.0
2025-01-23 11:40:00,63.85,64.1,63.85,64.04,22123.0,63.3167,63.5646,63.3167,63.5051,22123.0
2025-01-23 11:50:00,64.05,64.05,63.89,63.92,27328.0,63.515,63.515,63.3563,63.3861,27328.0
2025-01-23 12:00:00,63.93,63.94,63.8,63.82,64100.0,63.396,63.4059,63.2671,63.2869,64100.0
2025-01-23 12:10:00,63.81,63.92,63.81,63.85,49343.0,63.277,63.3861,63.277,63.3167,49343.0
2025-01-23 12:20:00,63.85,63.91,63.81,63.82,34062.0,63.3167,63.3762,63.277,63.2869,34062.0
2025-01-23 12:30:00,63.82,63.86,63.76,63.77,27501.0,63.2869,63.3266,63.2274,63.2373,27501.0
2025-01-23 12:40:00,63.77,63.85,63.76,63.85,31177.0,63.2373,63.3167,63.2274,63.3167,31177.0
2025-01-23 12:50:00,63.85,64.08,63.85,64.06,72084.0,63.3167,63.5447,63.3167,63.5249,72084.0
2025-01-23 13:00:00,64.06,64.34,64.06,64.13,99750.0,63.5249,63.8026,63.5249,63.5943,99750.0
2025-01-23 13:10:00,64.12,64.25,64.07,64.22,38693.0,63.5844,63.7133,63.5348,63.6836,38693.0
2025-01-23 13:20:00,64.25,65.79,64.23,65.16,759690.0,63.7133,65.2405,63.6935,64.6157,759690.0
2025-01-23 13:30:00,65.15,65.18,64.62,64.93,220904.0,64.6058,64.6356,64.0802,64.3876,220904.0
2025-01-23 13:40:00,64.92,64.99,64.45,64.48,122693.0,64.3777,64.4471,63.9116,63.9414,122693.0
2025-01-23 13:50:00,64.48,64.58,64.35,64.52,86999.0,63.9414,64.0406,63.8125,63.9811,86999.0
2025-01-23 14:00:00,64.47,64.58,64.28,64.35,43110.0,63.9315,64.0406,63.7431,63.8125,43110.0
2025-01-23 14:10:00,64.35,64.41,64.24,64.26,22573.0,63.8125,63.872,63.7034,63.7232,22573.0
2025-01-23 14:20:00,64.25,64.38,64.22,64.23,39638.0,63.7133,63.8422,63.6836,63.6935,39638.0
2025-01-23 14:30:00,64.22,64.28,64.18,64.2,54787.0,63.6836,63.7431,63.6439,63.6637,54787.0
2025-01-23 14:40:00,64.21,64.52,64.21,64.51,91754.0,63.6737,63.9811,63.6737,63.9711,91754.0
2025-01-23 14:50:00,64.51,64.61,64.45,64.55,45291.0,63.9711,64.0703,63.9116,64.0108,45291.0
2025-01-23 15:00:00,64.54,64.55,64.41,64.51,39090.0,64.0009,64.0108,63.872,63.9711,39090.0
2025-01-23 15:10:00,64.5,64.65,64.49,64.62,39549.0,63.9612,64.11,63.9513,64.0802,39549.0
2025-01-23 15:20:00,64.62,64.71,64.53,64.61,49617.0,64.0802,64.1695,63.991,64.0703,49617.0
2025-01-23 15:30:00,64.63,64.65,64.51,64.59,69110.0,64.0901,64.11,63.9711,64.0505,69110.0
2025-01-23 15:40:00,64.59,64.64,64.45,64.51,60670.0,64.0505,64.1001,63.9116,63.9711,60670.0
2025-01-23 15:50:00,64.52,64.75,64.52,64.75,308277.0,63.9811,64.2091,63.9811,64.2091,308277.0
2025-01-24 09:30:00,65.0,65.42,64.59,64.59,142242.0,64.4571,64.8735,64.0505,64.0505,142242.0
2025-01-24 09:40:00,64.6,64.7,64.42,64.55,72358.0,64.0604,64.1596,63.8819,64.0108,72358.0
2025-01-24 09:50:00,64.59,64.83,64.53,64.82,46553.0,64.0505,64.2885,63.991,64.2786,46553.0
2025-01-24 10:00:00,64.82,64.98,64.78,64.89,28852.0,64.2786,64.4372,64.2389,64.348,28852.0
2025-01-24 10:10:00,64.9,65.07,64.89,65.03,37642.0,64.3579,64.5265,64.348,64.4868,37642.0
2025-01-24 10:20:00,65.05,65.23,64.99,65.02,40408.0,64.5066,64.6851,64.4471,64.4769,40408.0
2025-01-24 10:30:00,65.02,65.14,65.02,65.03,22770.0,64.4769,64.5959,64.4769,64.4868,22770.0
2025-01-24 10:40:00,65.02,65.17,65.02,65.11,33035.0,64.4769,64.6256,64.4769,64.5661,33035.0
2025-01-24 10:50:00,65.13,65.18,65.03,65.03,29561.0,64.586,64.6356,64.4868,64.4868,29561.0
2025-01-24 11:00:00,65.03,65.05,64.9,64.93,34216.0,64.4868,64.5066,64.3579,64.3876,34216.0
2025-01-24 11:10:00,64.95,65.06,64.95,65.01,28725.0,64.4075,64.5166,64.4075,64.467,28725.0
2025-01-24 11:20:00,65.0,65.14,64.99,65.1,44498.0,64.4571,64.5959,64.4471,64.5562,44498.0
2025-01-24 11:30:00,65.1,65.1,64.97,65.0,21841.0,64.5562,64.5562,64.4273,64.4571,21841.0
2025-01-24 11:40:00,65.0,65.03,64.95,64.97,27000.0,64.4571,64.4868,64.4075,64.4273,27000.0
2025-01-24 11:50:00,64.97,65.11,64.97,64.98,21158.0,64.4273,64.5661,64.4273,64.4372,21158.0
2025-01-24 12:00:00,64.99,65.0,64.89,64.92,19315.0,64.4471,64.4571,64.348,64.3777,19315.0
2025-01-24 12:10:00,64.92,65.01,64.92,64.98,14110.0,64.3777,64.467,64.3777,64.4372,14110.0
2025-01-24 12:20:00,64.98,65.08,64.95,65.03,16514.0,64.4372,64.5364,64.4075,64.4868,16514.0
2025-01-24 12:30:00,65.02,65.1,65.0,65.08,14221.0,64.4769,64.5562,64.4571,64.5364,14221.0
2025-01-24 12:40:00,65.08,65.1,65.07,65.07,13880.0,64.5364,64.5562,64.5265,64.5265,13880.0
2025-01-24 12:50:00,65.08,65.11,64.99,65.01,20303.0,64.5364,64.5661,64.4471,64.467,20303.0
2025-01-24 13:00:00,65.0,65.05,65.0,65.01,13876.0,64.4571,64.5066,64.4571,64.467,13876.0
2025-01-24 13:10:00,65.01,65.04,64.94,64.95,19632.0,64.467,64.4967,64.3976,64.4075,19632.0
2025-01-24 13:20:00,64.95,64.97,64.91,64.95,38923.0,64.4075,64.4273,64.3678,64.4075,38923.0
2025-01-24 13:30:00,64.94,64.97,64.86,64.89,17613.0,64.3976,64.4273,64.3182,64.348,17613.0
2025-01-24 13:40:00,64.89,64.92,64.86,64.86,14142.0,64.348,64.3777,64.3182,64.3182,14142.0
2025-01-24 13:50:00,64.86,64.87,64.8,64.82,18244.0,64.3182,64.3281,64.2587,64.2786,18244.0
2025-01-24 14:00:00,64.84,64.93,64.82,64.83,20601.0,64.2984,64.3876,64.2786,64.2885,20601.0
2025-01-24 14:10:00,64.83,64.91,64.83,64.91,6782.0,64.2885,64.3678,64.2885,64.3678,6782.0
2025-01-24 14:20:00,64.89,64.91,64.77,64.83,21623.0,64.348,64.3678,64.229,64.2885,21623.0
2025-01-24 14:30:00,64.82,64.84,64.81,64.83,16322.0,64.2786,64.2984,64.2686,64.2885,16322.0
2025-01-24 14:40:00,64.82,64.91,64.82,64.83,42580.0,64.2786,64.3678,64.2786,64.2885,42580.0
2025-01-24 14:50:00,64.84,64.87,64.75,64.75,15333.0,64.2984,64.3281,64.2091,64.2091,15333.0
2025-01-24 15:00:00,64.77,64.85,64.75,64.83,16695.0,64.229,64.3083,64.2091,64.2885,16695.0
2025-01-24 15:10:00,64.82,64.87,64.79,64.81,21417.0,64.2786,64.3281,64.2488,64.2686,21417.0
2025-01-24 15:20:00,64.82,64.84,64.74,64.77,53068.0,64.2786,64.2984,64.1992,64.229,53068.0
2025-01-24 15:30:00,64.78,64.89,64.77,64.81,45585.0,64.2389,64.348,64.229,64.2686,45585.0
2025-01-24 15:40:00,64.79,64.83,64.71,64.74,82358.0,64.2488,64.2885,64.1695,64.1992,82358.0
2025-01-24 15:50:00,64.75,64.93,64.75,64.81,208260.0,64.2091,64.3876,64.2091,64.2686,208260.0
2025-01-27 09:30:00,64.68,65.34,64.3,65.12,115501.0,64.1397,64.7942,63.7629,64.5761,115501.0
2025-01-27 09:40:00,65.12,65.18,64.78,64.96,48361.0,64.5761,64.6356,64.2389,64.4174,48361.0
2025-01-27 09:50:00,64.96,65.18,64.78,65.15,40213.0,64.4174,64.6356,64.2389,64.6058,40213.0
2025-01-27 10:00:00,65.2,65.6,65.14,65.6,77586.0,64.6554,65.052,64.5959,65.052,77586.0
2025-01-27 10:10:00,65.57,65.67,65.49,65.58,48801.0,65.0223,65.1215,64.943,65.0322,48801.0
2025-01-27 10:20:00,65.61,65.83,65.61,65.8,52568.0,65.062,65.2801,65.062,65.2504,52568.0
2025-01-27 10:30:00,65.81,66.15,65.68,66.11,78088.0,65.2603,65.5974,65.1314,65.5578,78088.0
2025-01-27 10:40:00,66.13,66.29,66.12,66.19,91845.0,65.5776,65.7363,65.5677,65.6371,91845.0
2025-01-27 10:50:00,66.21,66.24,65.98,66.12,55017.0,65.6569,65.6867,65.4289,65.5677,55017.0
2025-01-27 11:00:00,66.12,66.33,66.04,66.29,45828.0,65.5677,65.7759,65.4884,65.7363,45828.0
2025-01-27 11:10:00,66.28,66.3,66.15,66.26,45754.0,65.7264,65.7462,65.5974,65.7065,45754.0
2025-01-27 11:20:00,66.26,66.38,66.24,66.32,38293.0,65.7065,65.8255,65.6867,65.766,38293.0
2025-01-27 11:30:00,66.33,66.38,66.16,66.29,44248.0,65.7759,65.8255,65.6074,65.7363,44248.0
2025-01-27 11:40:00,66.28,66.48,66.28,66.4,45355.0,65.7264,65.9247,65.7264,65.8454,45355.0
2025-01-27 11:50:00,66.41,66.45,66.32,66.37,42138.0,65.8553,65.8949,65.766,65.8156,42138.0
2025-01-27 12:00:00,66.39,66.44,66.28,66.28,31364.0,65.8354,65.885,65.7264,65.7264,31364.0
2025-01-27 12:10:00,66.29,66.42,66.25,66.27,23778.0,65.7363,65.8652,65.6966,65.7164,23778.0
2025-01-27 12:20:00,66.3,66.38,66.2,66.36,21884.0,65.7462,65.8255,65.647,65.8057,21884.0
2025-01-27 12:30:00,66.34,66.34,66.19,66.21,26255.0,65.7859,65.7859,65.6371,65.6569,26255.0
2025-01-27 12:40:00,66.23,66.34,66.2,66.26,36333.0,65.6768,65.7859,65.647,65.7065,36333.0
2025-01-27 12:50:00,66.25,66.28,66.12,66.13,22549.0,65.6966,65.7264,65.5677,65.5776,22549.0
2025-01-27 13:00:00,66.12,66.22,66.06,66.2,31489.0,65.5677,65.6669,65.5082,65.647,31489.0
2025-01-27 13:10:00,66.19,66.29,66.13,66.26,38671.0,65.6371,65.7363,65.5776,65.7065,38671.0
2025-01-27 13:20:00,66.28,66.51,66.27,66.36,42378.0,65.7264,65.9544,65.7164,65.8057,42378.0
2025-01-27 13:30:00,66.36,66.43,66.27,66.28,53661.0,65.8057,65.8751,65.7164,65.7264,53661.0
2025-01-27 13:40:00,66.28,66.37,66.28,66.36,24521.0,65.7264,65.8156,65.7264,65.8057,24521.0
2025-01-27 13:50:00,66.35,66.51,66.35,66.39,22699.0,65.7958,65.9544,65.7958,65.8354,22699.0
2025-01-27 14:00:00,66.39,66.46,66.35,66.41,42664.0,65.8354,65.9049,65.7958,65.8553,42664.0
2025-01-27 14:10:00,66.41,66.48,66.36,66.47,27892.0,65.8553,65.9247,65.8057,65.9148,27892.0
2025-01-27 14:20:00,66.48,66.56,66.44,66.55,20344.0,65.9247,66.004,65.885,65.9941,20344.0
2025-01-27 14:30:00,66.54,66.62,66.49,66.61,27839.0,65.9842,66.0635,65.9346,66.0536,27839.0
2025-01-27 14:40:00,66.61,66.63,66.57,66.57,28270.0,66.0536,66.0734,66.0139,66.0139,28270.0
2025-01-27 14:50:00,66.57,66.67,66.56,66.56,26294.0,66.0139,66.1131,66.004,66.004,26294.0
2025-01-27 15:00:00,66.55,66.6,66.43,66.51,29706.0,65.9941,66.0437,65.8751,65.9544,29706.0
2025-01-27 15:10:00,66.51,66.59,66.39,66.57,43120.0,65.9544,66.0338,65.8354,66.0139,43120.0
2025-01-27 15:20:00,66.57,66.72,66.56,66.63,72548.0,66.0139,66.1627,66.004,66.0734,72548.0
2025-01-27 15:30:00,66.64,66.66,66.54,66.59,62578.0,66.0834,66.1032,65.9842,66.0338,62578.0
2025-01-27 15:40:00,66.58,66.65,66.51,66.55,90596.0,66.0239,66.0933,65.9544,65.9941,90596.0
2025-01-27 15:50:00,66.56,66.86,66.45,66.84,258492.0,66.004,66.3015,65.8949,66.2817,258492.0
2025-01-28 09:30:00,66.51,66.58,66.0,66.38,125824.0,65.9544,66.0239,65.4487,65.8255,125824.0
2025-01-28 09:40:00,66.49,66.53,66.2,66.37,50748.0,65.9346,65.9743,65.647,65.8156,50748.0
2025-01-28 09:50:00,66.37,66.79,66.36,66.76,38800.0,65.8156,66.2321,65.8057,66.2024,38800.0
2025-01-28 10:00:00,66.77,66.82,66.64,66.74,32354.0,66.2123,66.2619,66.0834,66.1825,32354.0
2025-01-28 10:10:00,66.75,67.07,66.72,67.01,56440.0,66.1924,66.5098,66.1627,66.4503,56440.0
2025-01-28 10:20:00,67.01,67.16,67.01,67.08,42350.0,66.4503,66.599,66.4503,66.5197,42350.0
2025-01-28 10:30:00,67.08,67.16,67.0,67.12,28079.0,66.5197,66.599,66.4403,66.5593,28079.0
2025-01-28 10:40:00,67.13,67.23,67.1,67.23,29721.0,66.5693,66.6684,66.5395,66.6684,29721.0
2025-01-28 10:50:00,67.23,67.24,67.12,67.19,25509.0,66.6684,66.6783,66.5593,66.6288,25509.0
2025-01-28 11:00:00,67.19,67.21,67.03,67.08,26233.0,66.6288,66.6486,66.4701,66.5197,26233.0
2025-01-28 11:10:00,67.07,67.14,66.91,66.92,41766.0,66.5098,66.5792,66.3511,66.361,41766.0
2025-01-28 11:20:00,66.91,66.93,66.78,66.79,27201.0,66.3511,66.3709,66.2222,66.2321,27201.0
2025-01-28 11:30:00,66.81,66.87,66.72,66.78,29017.0,66.2519,66.3114,66.1627,66.2222,29017.0
2025-01-28 11:40:00,66.78,66.79,66.66,66.75,26868.0,66.2222,66.2321,66.1032,66.1924,26868.0
2025-01-28 11:50:00,66.77,66.79,66.66,66.77,26487.0,66.2123,66.2321,66.1032,66.2123,26487.0
2025-01-28 12:00:00,66.77,66.83,66.72,66.83,17637.0,66.2123,66.2718,66.1627,66.2718,17637.0
2025-01-28 12:10:00,66.82,66.84,66.72,66.78,22238.0,66.2619,66.2817,66.1627,66.2222,22238.0
2025-01-28 12:20:00,66.77,66.79,66.66,66.69,30613.0,66.2123,66.2321,66.1032,66.1329,30613.0
2025-01-28 12:30:00,66.69,66.7,66.58,66.6,30909.0,66.1329,66.1429,66.0239,66.0437,30909.0
2025-01-28 12:40:00,66.6,66.62,66.56,66.56,44812.0,66.0437,66.0635,66.004,66.004,44812.0
2025-01-28 12:50:00,66.55,66.65,66.55,66.62,35622.0,65.9941,66.0933,65.9941,66.0635,35622.0
2025-01-28 13:00:00,66.62,66.76,66.6,66.74,31108.0,66.0635,66.2024,66.0437,66.1825,31108.0
2025-01-28 13:10:00,66.75,66.81,66.75,66.78,18131.0,66.1924,66.2519,66.1924,66.2222,18131.0
2025-01-28 13:20:00,66.79,66.83,66.7,66.74,30068.0,66.2321,66.2718,66.1429,66.1825,30068.0
2025-01-28 13:30:00,66.74,66.81,66.72,66.76,33310.0,66.1825,66.2519,66.1627,66.2024,33310.0
2025-01-28 13:40:00,66.75,66.75,66.63,66.65,27709.0,66.1924,66.1924,66.0734,66.0933,27709.0
2025-01-28 13:50:00,66.65,66.77,66.62,66.72,49357.0,66.0933,66.2123,66.0635,66.1627,49357.0
2025-01-28 14:00:00,66.72,66.79,66.71,66.77,53125.0,66.1627,66.2321,66.1528,66.2123,53125.0
2025-01-28 14:10:00,66.76,66.83,66.74,66.78,22740.0,66.2024,66.2718,66.1825,66.2222,22740.0
2025-01-28 14:20:00,66.78,66.79,66.72,66.75,28769.0,66.2222,66.2321,66.1627,66.1924,28769.0
2025-01-28 14:30:00,66.76,66.9,66.75,66.89,20142.0,66.2024,66.3412,66.1924,66.3313,20142.0
2025-01-28 14:40:00,66.9,66.93,66.87,66.88,24975.0,66.3412,66.3709,66.3114,66.3213,24975.0
2025-01-28 14:50:00,66.87,66.94,66.84,66.92,31969.0,66.3114,66.3808,66.2817,66.361,31969.0
2025-01-28 15:00:00,66.93,66.98,66.91,66.97,21031.0,66.3709,66.4205,66.3511,66.4106,21031.0
2025-01-28 15:10:00,66.95,67.03,66.92,67.03,36474.0,66.3908,66.4701,66.361,66.4701,36474.0
2025-01-28 15:20:00,67.03,67.12,67.02,67.07,46735.0,66.4701,66.5593,66.4602,66.5098,46735.0
2025-01-28 15:30:00,67.07,67.16,67.04,67.16,69002.0,66.5098,66.599,66.48,66.599,69002.0
2025-01-28 15:40:00,67.16,67.18,67.06,67.1,42939.0,66.599,66.6188,66.4998,66.5395,42939.0
2025-01-28 15:50:00,67.09,67.27,67.07,67.19,253657.0,66.5296,66.7081,66.5098,66.6288,253657.0
2025-01-29 09:30:00,67.35,67.6,66.6,66.97,77055.0,66.7874,67.0353,66.0437,66.4106,77055.0
2025-01-29 09:40:00,67.03,67.2,66.82,67.01,39902.0,66.4701,66.6387,66.2619,66.4503,39902.0
2025-01-29 09:50:00,67.01,67.36,67.0,67.23,58439.0,66.4503,66.7973,66.4403,66.6684,58439.0
2025-01-29 10:00:00,67.23,67.37,67.18,67.37,56447.0,66.6684,66.8073,66.6188,66.8073,56447.0
2025-01-29 10:10:00,67.38,67.55,67.26,67.55,45775.0,66.8172,66.9858,66.6982,66.9858,45775.0
2025-01-29 10:20:00,67.55,67.64,67.4,67.41,44363.0,66.9858,67.075,66.837,66.8469,44363.0
2025-01-29 10:30:00,67.42,67.42,67.24,67.27,41394.0,66.8568,66.8568,66.6783,66.7081,41394.0
2025-01-29 10:40:00,67.26,67.42,67.24,67.37,42807.0,66.6982,66.8568,66.6783,66.8073,42807.0
2025-01-29 10:50:00,67.38,67.46,67.3,67.31,31446.0,66.8172,66.8965,66.7378,66.7478,31446.0
2025-01-29 11:00:00,67.31,67.4,67.3,67.38,31166.0,66.7478,66.837,66.7378,66.8172,31166.0
2025-01-29 11:10:00,67.38,67.44,67.3,67.37,37502.0,66.8172,66.8767,66.7378,66.8073,37502.0
2025-01-29 11:20:00,67.36,67.37,67.04,67.06,40358.0,66.7973,66.8073,66.48,66.4998,40358.0
2025-01-29 11:30:00,67.06,67.06,66.77,66.79,125675.0,66.4998,66.4998,66.2123,66.2321,125675.0
2025-01-29 11:40:00,66.8,66.8,66.53,66.74,75154.0,66.242,66.242,65.9743,66.1825,75154.0
2025-01-29 11:50:00,66.74,66.92,66.73,66.76,37129.0,66.1825,66.361,66.1726,66.2024,37129.0
2025-01-29 12:00:00,66.76,66.8,66.71,66.77,24536.0,66.2024,66.242,66.1528,66.2123,24536.0
2025-01-29 12:10:00,66.76,66.85,66.7,66.83,33367.0,66.2024,66.2916,66.1429,66.2718,33367.0
2025-01-29 12:20:00,66.83,66.91,66.82,66.87,32997.0,66.2718,66.3511,66.2619,66.3114,32997.0
2025-01-29 12:30:00,66.87,66.88,66.74,66.75,23534.0,66.3114,66.3213,66.1825,66.1924,23534.0
2025-01-29 12:40:00,66.75,66.86,66.74,66.83,37525.0,66.1924,66.3015,66.1825,66.2718,37525.0
2025-01-29 12:50:00,66.83,66.88,66.78,66.78,29659.0,66.2718,66.3213,66.2222,66.2222,29659.0
2025-01-29 13:00:00,66.78,66.79,66.61,66.7,29649.0,66.2222,66.2321,66.0536,66.1429,29649.0
2025-01-29 13:10:00,66.7,66.81,66.67,66.76,25539.0,66.1429,66.2519,66.1131,66.2024,25539.0
2025-01-29 13:20:00,66.77,66.8,66.69,66.73,26233.0,66.2123,66.242,66.1329,66.1726,26233.0
2025-01-29 13:30:00,66.74,66.77,66.57,66.59,20867.0,66.1825,66.2123,66.0139,66.0338,20867.0
2025-01-29 13:40:00,66.58,66.69,66.57,66.69,20354.0,66.0239,66.1329,66.0139,66.1329,20354.0
2025-01-29 13:50:00,66.68,66.69,66.55,66.59,25654.0,66.123,66.1329,65.9941,66.0338,25654.0
2025-01-29 14:00:00,66.57,66.57,66.38,66.4,40648.0,66.0139,66.0139,65.8255,65.8454,40648.0
2025-01-29 14:10:00,66.4,66.4,66.3,66.35,29093.0,65.8454,65.8454,65.7462,65.7958,29093.0
2025-01-29 14:20:00,66.35,66.38,66.27,66.34,21781.0,65.7958,65.8255,65.7164,65.7859,21781.0
2025-01-29 14:30:00,66.32,66.43,66.25,66.36,49986.0,65.766,65.8751,65.6966,65.8057,49986.0
2025-01-29 14:40:00,66.34,66.48,66.22,66.41,121019.0,65.7859,65.9247,65.6669,65.8553,121019.0
2025-01-29 14:50:00,66.41,66.55,66.33,66.39,64206.0,65.8553,65.9941,65.7759,65.8354,64206.0
2025-01-29 15:00:00,66.39,66.41,66.24,66.32,46530.0,65.8354,65.8553,65.6867,65.766,46530.0
2025-01-29 15:10:00,66.31,66.37,66.18,66.29,47279.0,65.7561,65.8156,65.6272,65.7363,47279.0
2025-01-29 15:20:00,66.3,66.52,66.26,66.47,37675.0,65.7462,65.9644,65.7065,65.9148,37675.0
2025-01-29 15:30:00,66.48,66.51,66.22,66.26,71387.0,65.9247,65.9544,65.6669,65.7065,71387.0
2025-01-29 15:40:00,66.27,66.3,66.05,66.08,110165.0,65.7164,65.7462,65.4983,65.528,110165.0
2025-01-29 15:50:00,66.07,66.12,65.95,65.98,339985.0,65.5181,65.5677,65.3991,65.4289,339985.0
2025-01-30 09:30:00,66.47,67.32,66.43,67.08,98538.0,65.9148,66.7577,65.8751,66.5197,98538.0
2025-01-30 09:40:00,67.07,67.16,66.95,67.09,40655.0,66.5098,66.599,66.3908,66.5296,40655.0
2025-01-30 09:50:00,67.11,67.45,67.11,67.42,34441.0,66.5494,66.8866,66.5494,66.8568,34441.0
2025-01-30 10:00:00,67.42,67.71,67.39,67.51,58155.0,66.8568,67.1444,66.8271,66.9461,58155.0
2025-01-30 10:10:00,67.51,67.55,67.36,67.54,25636.0,66.9461,66.9858,66.7973,66.9758,25636.0
2025-01-30 10:20:00,67.53,67.67,67.49,67.56,30404.0,66.9659,67.1048,66.9263,66.9957,30404.0
2025-01-30 10:30:00,67.57,67.74,67.51,67.7,28555.0,67.0056,67.1742,66.9461,67.1345,28555.0
2025-01-30 10:40:00,67.7,67.76,67.62,67.73,20479.0,67.1345,67.194,67.0552,67.1642,20479.0
2025-01-30 10:50:00,67.75,67.84,67.72,67.74,31756.0,67.1841,67.2733,67.1543,67.1742,31756.0
2025-01-30 11:00:00,67.73,67.8,67.61,67.72,54611.0,67.1642,67.2337,67.0453,67.1543,54611.0
2025-01-30 11:10:00,67.72,67.81,67.6,67.69,45363.0,67.1543,67.2436,67.0353,67.1246,45363.0
2025-01-30 11:20:00,67.68,67.77,67.56,67.73,29971.0,67.1147,67.2039,66.9957,67.1642,29971.0
2025-01-30 11:30:00,67.72,67.79,67.69,67.74,21280.0,67.1543,67.2237,67.1246,67.1742,21280.0
2025-01-30 11:40:00,67.75,67.78,67.69,67.78,17496.0,67.1841,67.2138,67.1246,67.2138,17496.0
2025-01-30 11:50:00,67.75,67.79,67.66,67.67,23997.0,67.1841,67.2237,67.0948,67.1048,23997.0
2025-01-30 12:00:00,67.67,67.77,67.67,67.7,21435.0,67.1048,67.2039,67.1048,67.1345,21435.0
2025-01-30 12:10:00,67.68,67.71,67.62,67.64,16414.0,67.1147,67.1444,67.0552,67.075,16414.0
2025-01-30 12:20:00,67.64,67.67,67.58,67.58,17204.0,67.075,67.1048,67.0155,67.0155,17204.0
2025-01-30 12:30:00,67.58,67.66,67.55,67.66,15908.0,67.0155,67.0948,66.9858,67.0948,15908.0
2025-01-30 12:40:00,67.65,67.67,67.57,67.64,19329.0,67.0849,67.1048,67.0056,67.075,19329.0
2025-01-30 12:50:00,67.64,67.65,67.52,67.53,14100.0,67.075,67.0849,66.956,66.9659,14100.0
2025-01-30 13:00:00,67.53,67.61,67.52,67.57,25670.0,66.9659,67.0453,66.956,67.0056,25670.0
2025-01-30 13:10:00,67.56,67.64,67.51,67.63,15054.0,66.9957,67.075,66.9461,67.0651,15054.0
2025-01-30 13:20:00,67.63,67.76,67.63,67.73,26515.0,67.0651,67.194,67.0651,67.1642,26515.0
2025-01-30 13:30:00,67.73,67.78,67.66,67.71,24378.0,67.1642,67.2138,67.0948,67.1444,24378.0
2025-01-30 13:40:00,67.7,67.79,67.7,67.79,16524.0,67.1345,67.2237,67.1345,67.2237,16524.0
2025-01-30 13:50:00,67.79,67.8,67.74,67.75,16900.0,67.2237,67.2337,67.1742,67.1841,16900.0
2025-01-30 14:00:00,67.75,67.79,67.74,67.75,22693.0,67.1841,67.2237,67.1742,67.1841,22693.0
2025-01-30 14:10:00,67.75,67.76,67.7,67.71,28563.0,67.1841,67.194,67.1345,67.1444,28563.0
2025-01-30 14:20:00,67.71,67.74,67.63,67.73,26908.0,67.1444,67.1742,67.0651,67.1642,26908.0
2025-01-30 14:30:00,67.71,67.76,67.69,67.74,23443.0,67.1444,67.194,67.1246,67.1742,23443.0
2025-01-30 14:40:00,67.75,67.85,67.74,67.85,18885.0,67.1841,67.2832,67.1742,67.2832,18885.0
2025-01-30 14:50:00,67.84,67.85,67.79,67.79,33322.0,67.2733,67.2832,67.2237,67.2237,33322.0
2025-01-30 15:00:00,67.79,67.9,67.78,67.85,26439.0,67.2237,67.3328,67.2138,67.2832,26439.0
2025-01-30 15:10:00,67.85,67.91,67.85,67.9,29364.0,67.2832,67.3427,67.2832,67.3328,29364.0
2025-01-30 15:20:00,67.9,67.97,67.81,67.82,56703.0,67.3328,67.4022,67.2436,67.2535,56703.0
2025-01-30 15:30:00,67.81,67.85,67.39,67.4,101361.0,67.2436,67.2832,66.8271,66.837,101361.0
2025-01-30 15:40:00,67.39,67.39,67.14,67.34,99261.0,66.8271,66.8271,66.5792,66.7775,99261.0
2025-01-30 15:50:00,67.31,67.55,67.19,67.53,253940.0,66.7478,66.9858,66.6288,66.9659,253940.0
2025-01-31 09:30:00,67.41,67.92,67.08,67.83,72808.0,66.8469,67.3527,66.5197,67.2634,72808.0
2025-01-31 09:40:00,67.78,67.91,67.59,67.59,35157.0,67.2138,67.3427,67.0254,67.0254,35157.0
2025-01-31 09:50:00,67.57,67.57,67.32,67.51,41012.0,67.0056,67.0056,66.7577,66.9461,41012.0
2025-01-31 10:00:00,67.49,67.49,67.39,67.45,11177.0,66.9263,66.9263,66.8271,66.8866,11177.0
2025-01-31 10:10:00,67.46,67.55,67.31,67.38,21028.0,66.8965,66.9858,66.7478,66.8172,21028.0
2025-01-31 10:20:00,67.38,67.52,67.35,67.41,24015.0,66.8172,66.956,66.7874,66.8469,24015.0
2025-01-31 10:30:00,67.41,67.63,67.41,67.58,25344.0,66.8469,67.0651,66.8469,67.0155,25344.0
2025-01-31 10:40:00,67.58,67.62,67.46,67.57,10228.0,67.0155,67.0552,66.8965,67.0056,10228.0
2025-01-31 10:50:00,67.55,67.62,67.45,67.48,17069.0,66.9858,67.0552,66.8866,66.9163,17069.0
2025-01-31 11:00:00,67.51,67.58,67.46,67.48,21192.0,66.9461,67.0155,66.8965,66.9163,21192.0
2025-01-31 11:10:00,67.49,67.52,67.36,67.37,16511.0,66.9263,66.956,66.7973,66.8073,16511.0
2025-01-31 11:20:00,67.37,67.42,67.31,67.31,58431.0,66.8073,66.8568,66.7478,66.7478,58431.0
2025-01-31 11:30:00,67.31,67.44,67.3,67.41,26030.0,66.7478,66.8767,66.7378,66.8469,26030.0
2025-01-31 11:40:00,67.43,67.52,67.43,67.48,13443.0,66.8668,66.956,66.8668,66.9163,13443.0
2025-01-31 11:50:00,67.49,67.5,67.44,67.45,13467.0,66.9263,66.9362,66.8767,66.8866,13467.0
2025-01-31 12:00:00,67.47,67.54,67.44,67.49,17424.0,66.9064,66.9758,66.8767,66.9263,17424.0
2025-01-31 12:10:00,67.5,67.55,67.46,67.52,11915.0,66.9362,66.9858,66.8965,66.956,11915.0
2025-01-31 12:20:00,67.49,67.58,67.49,67.56,15669.0,66.9263,67.0155,66.9263,66.9957,15669.0
2025-01-31 12:30:00,67.56,67.71,67.54,67.67,13411.0,66.9957,67.1444,66.9758,67.1048,13411.0
2025-01-31 12:40:00,67.67,67.69,67.64,67.67,12398.0,67.1048,67.1246,67.075,67.1048,12398.0
2025-01-31 12:50:00,67.69,67.74,67.65,67.67,16611.0,67.1246,67.1742,67.0849,67.1048,16611.0
2025-01-31 13:00:00,67.69,67.82,67.66,67.81,16809.0,67.1246,67.2535,67.0948,67.2436,16809.0
2025-01-31 13:10:00,67.81,67.84,67.73,67.76,13049.0,67.2436,67.2733,67.1642,67.194,13049.0
2025-01-31 13:20:00,67.74,67.77,67.55,67.6,20874.0,67.1742,67.2039,66.9858,67.0353,20874.0
2025-01-31 13:30:00,67.59,67.59,67.28,67.38,22402.0,67.0254,67.0254,66.718,66.8172,22402.0
2025-01-31 13:40:00,67.39,67.5,67.38,67.5,16275.0,66.8271,66.9362,66.8172,66.9362,16275.0
2025-01-31 13:50:00,67.5,67.5,67.36,67.38,11849.0,66.9362,66.9362,66.7973,66.8172,11849.0
2025-01-31 14:00:00,67.37,67.47,67.3,67.35,16097.0,66.8073,66.9064,66.7378,66.7874,16097.0
2025-01-31 14:10:00,67.36,67.48,67.31,67.36,31637.0,66.7973,66.9163,66.7478,66.7973,31637.0
2025-01-31 14:20:00,67.36,67.44,67.31,67.38,23660.0,66.7973,66.8767,66.7478,66.8172,23660.0
2025-01-31 14:30:00,67.39,67.46,67.34,67.36,20063.0,66.8271,66.8965,66.7775,66.7973,20063.0
2025-01-31 14:40:00,67.36,67.42,67.27,67.37,24734.0,66.7973,66.8568,66.7081,66.8073,24734.0
2025-01-31 14:50:00,67.37,67.45,67.3,67.35,34641.0,66.8073,66.8866,66.7378,66.7874,34641.0
2025-01-31 15:00:00,67.35,67.35,67.18,67.18,29514.0,66.7874,66.7874,66.6188,66.6188,29514.0
2025-01-31 15:10:00,67.17,67.22,67.15,67.19,28919.0,66.6089,66.6585,66.5891,66.6288,28919.0
2025-01-31 15:20:00,67.22,67.26,67.15,67.19,30683.0,66.6585,66.6982,66.5891,66.6288,30683.0
2025-01-31 15:30:00,67.19,67.23,67.12,67.16,40058.0,66.6288,66.6684,66.5593,66.599,40058.0
2025-01-31 15:40:00,67.16,67.24,67.09,67.22,61669.0,66.599,66.6783,66.5296,66.6585,61669.0
2025-01-31 15:50:00,67.23,67.51,67.2,67.47,364186.0,66.6684,66.9461,66.6387,66.9064,364186.0
2025-02-03 09:30:00,66.45,67.4,66.37,67.38,170305.0,65.8949,66.837,65.8156,66.8172,170305.0
2025-02-03 09:40:00,67.39,67.63,67.09,67.22,91920.0,66.8271,67.0651,66.5296,66.6585,91920.0
2025-02-03 09:50:00,67.21,67.34,67.05,67.12,77240.0,66.6486,66.7775,66.4899,66.5593,77240.0
2025-02-03 10:00:00,67.11,67.39,67.01,67.04,36880.0,66.5494,66.8271,66.4503,66.48,36880.0
2025-02-03 10:10:00,67.0,67.08,66.47,66.6,84809.0,66.4403,66.5197,65.9148,66.0437,84809.0
2025-02-03 10:20:00,66.64,67.45,66.57,67.44,103936.0,66.0834,66.8866,66.0139,66.8767,103936.0
2025-02-03 10:30:00,67.41,67.49,67.1,67.22,31683.0,66.8469,66.9263,66.5395,66.6585,31683.0
2025-02-03 10:40:00,67.21,67.41,67.16,67.28,29557.0,66.6486,66.8469,66.599,66.718,29557.0
2025-02-03 10:50:00,67.29,67.37,67.07,67.2,70308.0,66.7279,66.8073,66.5098,66.6387,70308.0
2025-02-03 11:00:00,67.2,67.28,66.89,67.17,59118.0,66.6387,66.718,66.3313,66.6089,59118.0
2025-02-03 11:10:00,67.24,67.49,67.23,67.43,27520.0,66.6783,66.9263,66.6684,66.8668,27520.0
2025-02-03 11:20:00,67.44,67.54,67.32,67.36,19469.0,66.8767,66.9758,66.7577,66.7973,19469.0
2025-02-03 11:30:00,67.39,67.47,67.34,67.41,29042.0,66.8271,66.9064,66.7775,66.8469,29042.0
2025-02-03 11:40:00,67.36,67.42,67.24,67.25,42769.0,66.7973,66.8568,66.6783,66.6883,42769.0
2025-02-03 11:50:00,67.25,67.33,67.17,67.33,37952.0,66.6883,66.7676,66.6089,66.7676,37952.0
2025-02-03 12:00:00,67.32,67.34,67.19,67.34,26298.0,66.7577,66.7775,66.6288,66.7775,26298.0
2025-02-03 12:10:00,67.34,67.38,67.19,67.37,23631.0,66.7775,66.8172,66.6288,66.8073,23631.0
2025-02-03 12:20:00,67.39,67.5,67.32,67.32,55769.0,66.8271,66.9362,66.7577,66.7577,55769.0
2025-02-03 12:30:00,67.32,67.36,67.25,67.3,20050.0,66.7577,66.7973,66.6883,66.7378,20050.0
2025-02-03 12:40:00,67.3,67.31,67.19,67.2,19854.0,66.7378,66.7478,66.6288,66.6387,19854.0
2025-02-03 12:50:00,67.23,67.34,67.08,67.19,23516.0,66.6684,66.7775,66.5197,66.6288,23516.0
2025-02-03 13:00:00,67.16,67.26,67.04,67.25,22644.0,66.599,66.6982,66.48,66.6883,22644.0
2025-02-03 13:10:00,67.24,67.35,67.19,67.28,15482.0,66.6783,66.7874,66.6288,66.718,15482.0
2025-02-03 13:20:00,67.28,67.4,67.27,67.34,12181.0,66.718,66.837,66.7081,66.7775,12181.0
2025-02-03 13:30:00,67.36,67.41,67.28,67.32,11155.0,66.7973,66.8469,66.718,66.7577,11155.0
2025-02-03 13:40:00,67.31,67.48,67.3,67.38,42821.0,66.7478,66.9163,66.7378,66.8172,42821.0
2025-02-03 13:50:00,67.4,67.45,67.39,67.4,14172.0,66.837,66.8866,66.8271,66.837,14172.0
2025-02-03 14:00:00,67.4,67.48,67.38,67.48,17354.0,66.837,66.9163,66.8172,66.9163,17354.0
2025-02-03 14:10:00,67.48,67.5,67.37,67.42,22576.0,66.9163,66.9362,66.8073,66.8568,22576.0
2025-02-03 14:20:00,67.41,67.45,67.34,67.34,24401.0,66.8469,66.8866,66.7775,66.7775,24401.0
2025-02-03 14:30:00,67.35,67.46,67.35,67.39,24509.0,66.7874,66.8965,66.7874,66.8271,24509.0
2025-02-03 14:40:00,67.39,67.44,67.36,67.41,25726.0,66.8271,66.8767,66.7973,66.8469,25726.0
2025-02-03 14:50:00,67.4,67.48,67.32,67.35,28745.0,66.837,66.9163,66.7577,66.7874,28745.0
2025-02-03 15:00:00,67.35,67.39,67.32,67.34,24508.0,66.7874,66.8271,66.7577,66.7775,24508.0
2025-02-03 15:10:00,67.33,67.34,67.26,67.31,28197.0,66.7676,66.7775,66.6982,66.7478,28197.0
2025-02-03 15:20:00,67.31,67.33,67.28,67.28,36966.0,66.7478,66.7676,66.718,66.718,36966.0
2025-02-03 15:30:00,67.3,67.3,67.2,67.23,45390.0,66.7378,66.7378,66.6387,66.6684,45390.0
2025-02-03 15:40:00,67.23,67.34,67.14,67.17,61586.0,66.6684,66.7775,66.5792,66.6089,61586.0
2025-02-03 15:50:00,67.19,67.31,67.09,67.19,188239.0,66.6288,66.7478,66.5296,66.6288,188239.0
2025-02-04 09:30:00,67.45,67.72,66.72,66.96,125472.0,66.8866,67.1543,66.1627,66.4007,125472.0
2025-02-04 09:40:00,66.91,67.07,66.51,66.53,43008.0,66.3511,66.5098,65.9544,65.9743,43008.0
2025-02-04 09:50:00,66.51,66.62,66.3,66.55,64059.0,65.9544,66.0635,65.7462,65.9941,64059.0
2025-02-04 10:00:00,66.58,66.64,66.17,66.2,74836.0,66.0239,66.0834,65.6173,65.647,74836.0
2025-02-04 10:10:00,66.19,66.94,66.14,66.85,73122.0,65.6371,66.3808,65.5875,66.2916,73122.0
2025-02-04 10:20:00,66.84,67.04,66.76,67.04,29329.0,66.2817,66.48,66.2024,66.48,29329.0
2025-02-04 10:30:00,67.07,67.37,67.02,67.3,37027.0,66.5098,66.8073,66.4602,66.7378,37027.0
2025-02-04 10:40:00,67.33,67.39,67.13,67.23,38986.0,66.7676,66.8271,66.5693,66.6684,38986.0
2025-02-04 10:50:00,67.22,67.31,67.19,67.2,25644.0,66.6585,66.7478,66.6288,66.6387,25644.0
2025-02-04 11:00:00,67.22,67.3,67.02,67.02,35878.0,66.6585,66.7378,66.4602,66.4602,35878.0
2025-02-04 11:10:00,67.03,67.18,67.02,67.15,57954.0,66.4701,66.6188,66.4602,66.5891,57954.0
2025-02-04 11:20:00,67.15,67.33,67.1,67.31,43653.0,66.5891,66.7676,66.5395,66.7478,43653.0
2025-02-04 11:30:00,67.33,67.33,67.09,67.1,21992.0,66.7676,66.7676,66.5296,66.5395,21992.0
2025-02-04 11:40:00,67.1,67.21,67.04,67.04,15969.0,66.5395,66.6486,66.48,66.48,15969.0
2025-02-04 11:50:00,67.06,67.26,67.06,67.26,15679.0,66.4998,66.6982,66.4998,66.6982,15679.0
2025-02-04 12:00:00,67.24,67.27,67.17,67.19,17169.0,66.6783,66.7081,66.6089,66.6288,17169.0
2025-02-04 12:10:00,67.17,67.22,67.07,67.07,23422.0,66.6089,66.6585,66.5098,66.5098,23422.0
2025-02-04 12:20:00,67.09,67.14,67.01,67.03,16015.0,66.5296,66.5792,66.4503,66.4701,16015.0
2025-02-04 12:30:00,67.04,67.18,67.04,67.15,15951.0,66.48,66.6188,66.48,66.5891,15951.0
2025-02-04 12:40:00,67.15,67.27,67.01,67.26,78463.0,66.5891,66.7081,66.4503,66.6982,78463.0
2025-02-04 12:50:00,67.25,67.31,67.2,67.23,19281.0,66.6883,66.7478,66.6387,66.6684,19281.0
2025-02-04 13:00:00,67.23,67.3,67.21,67.26,19002.0,66.6684,66.7378,66.6486,66.6982,19002.0
2025-02-04 13:10:00,67.28,67.35,67.24,67.24,11817.0,66.718,66.7874,66.6783,66.6783,11817.0
2025-02-04 13:20:00,67.23,67.25,67.08,67.11,24228.0,66.6684,66.6883,66.5197,66.5494,24228.0
2025-02-04 13:30:00,67.12,67.16,67.1,67.12,24737.0,66.5593,66.599,66.5395,66.5593,24737.0
2025-02-04 13:40:00,67.12,67.15,67.07,67.11,21786.0,66.5593,66.5891,66.5098,66.5494,21786.0
2025-02-04 13:50:00,67.12,67.21,67.06,67.17,18273.0,66.5593,66.6486,66.4998,66.6089,18273.0
2025-02-04 14:00:00,67.15,67.24,67.13,67.16,24150.0,66.5891,66.6783,66.5693,66.599,24150.0
2025-02-04 14:10:00,67.17,67.32,67.17,67.23,22254.0,66.6089,66.7577,66.6089,66.6684,22254.0
2025-02-04 14:20:00,67.23,67.24,67.09,67.1,30003.0,66.6684,66.6783,66.5296,66.5395,30003.0
2025-02-04 14:30:00,67.1,67.14,67.0,67.01,23583.0,66.5395,66.5792,66.4403,66.4503,23583.0
2025-02-04 14:40:00,67.01,67.03,66.98,67.0,22456.0,66.4503,66.4701,66.4205,66.4403,22456.0
2025-02-04 14:50:00,67.0,67.03,66.89,66.92,33230.0,66.4403,66.4701,66.3313,66.361,33230.0
2025-02-04 15:00:00,66.92,67.0,66.87,66.98,24940.0,66.361,66.4403,66.3114,66.4205,24940.0
2025-02-04 15:10:00,66.98,67.0,66.91,67.0,23350.0,66.4205,66.4403,66.3511,66.4403,23350.0
2025-02-04 15:20:00,67.0,67.15,66.98,67.12,39516.0,66.4403,66.5891,66.4205,66.5593,39516.0
2025-02-04 15:30:00,67.11,67.18,67.03,67.15,38992.0,66.5494,66.6188,66.4701,66.5891,38992.0
2025-02-04 15:40:00,67.15,67.17,67.07,67.08,40202.0,66.5891,66.6089,66.5098,66.5197,40202.0
2025-02-04 15:50:00,67.07,67.07,66.84,66.94,323938.0,66.5098,66.5098,66.2817,66.3808,323938.0
2025-02-05 09:30:00,67.12,67.69,66.83,67.44,81818.0,66.5593,67.1246,66.2718,66.8767,81818.0
2025-02-05 09:40:00,67.51,68.61,67.37,68.4,601301.0,66.9461,68.0369,66.8073,67.8287,601301.0
2025-02-05 09:50:00,68.34,68.65,68.17,68.25,174480.0,67.7692,68.0766,67.6006,67.6799,174480.0
2025-02-05 10:00:00,68.27,68.43,68.04,68.1,167054.0,67.6997,67.8584,67.4717,67.5312,167054.0
2025-02-05 10:10:00,68.09,68.41,67.89,68.41,145921.0,67.5212,67.8386,67.3229,67.8386,145921.0
2025-02-05 10:20:00,68.39,68.6,68.31,68.41,89403.0,67.8187,68.027,67.7394,67.8386,89403.0
2025-02-05 10:30:00,68.39,68.58,68.31,68.51,60491.0,67.8187,68.0071,67.7394,67.9377,60491.0
2025-02-05 10:40:00,68.5,68.62,68.23,68.26,68246.0,67.9278,68.0468,67.6601,67.6898,68246.0
2025-02-05 10:50:00,68.26,68.36,68.15,68.25,56220.0,67.6898,67.789,67.5807,67.6799,56220.0
2025-02-05 11:00:00,68.24,68.35,68.11,68.33,89776.0,67.67,67.7791,67.5411,67.7592,89776.0
2025-02-05 11:10:00,68.33,68.33,67.72,67.75,72794.0,67.7592,67.7592,67.1543,67.1841,72794.0
2025-02-05 11:20:00,67.75,67.92,67.74,67.86,53636.0,67.1841,67.3527,67.1742,67.2932,53636.0
2025-02-05 11:30:00,67.85,67.98,67.79,67.88,94413.0,67.2832,67.4122,67.2237,67.313,94413.0
2025-02-05 11:40:00,67.88,67.95,67.77,67.85,40377.0,67.313,67.3824,67.2039,67.2832,40377.0
2025-02-05 11:50:00,67.87,68.03,67.86,67.99,61538.0,67.3031,67.4617,67.2932,67.4221,61538.0
2025-02-05 12:00:00,67.99,68.02,67.88,67.98,29552.0,67.4221,67.4518,67.313,67.4122,29552.0
2025-02-05 12:10:00,67.96,67.97,67.87,67.89,36340.0,67.3923,67.4022,67.3031,67.3229,36340.0
2025-02-05 12:20:00,67.89,68.0,67.82,67.86,35141.0,67.3229,67.432,67.2535,67.2932,35141.0
2025-02-05 12:30:00,67.86,68.02,67.86,67.93,21222.0,67.2932,67.4518,67.2932,67.3626,21222.0
2025-02-05 12:40:00,67.96,68.03,67.94,67.97,25168.0,67.3923,67.4617,67.3725,67.4022,25168.0
2025-02-05 12:50:00,67.97,67.97,67.89,67.9,24078.0,67.4022,67.4022,67.3229,67.3328,24078.0
2025-02-05 13:00:00,67.91,68.0,67.9,68.0,39893.0,67.3427,67.432,67.3328,67.432,39893.0
2025-02-05 13:10:00,67.98,68.11,67.98,68.06,21867.0,67.4122,67.5411,67.4122,67.4915,21867.0
2025-02-05 13:20:00,68.07,68.18,68.02,68.03,23074.0,67.5014,67.6105,67.4518,67.4617,23074.0
2025-02-05 13:30:00,68.03,68.18,68.03,68.17,46007.0,67.4617,67.6105,67.4617,67.6006,46007.0
2025-02-05 13:40:00,68.17,68.27,68.16,68.25,32379.0,67.6006,67.6997,67.5907,67.6799,32379.0
2025-02-05 13:50:00,68.25,68.25,68.1,68.11,31342.0,67.6799,67.6799,67.5312,67.5411,31342.0
2025-02-05 14:00:00,68.11,68.14,68.03,68.04,28981.0,67.5411,67.5708,67.4617,67.4717,28981.0
2025-02-05 14:10:00,68.04,68.09,68.02,68.04,30943.0,67.4717,67.5212,67.4518,67.4717,30943.0
2025-02-05 14:20:00,68.03,68.11,68.01,68.03,41062.0,67.4617,67.5411,67.4419,67.4617,41062.0
2025-02-05 14:30:00,68.02,68.05,67.94,67.96,29851.0,67.4518,67.4816,67.3725,67.3923,29851.0
2025-02-05 14:40:00,67.96,68.04,67.83,67.85,41462.0,67.3923,67.4717,67.2634,67.2832,41462.0
2025-02-05 14:50:00,67.83,67.84,67.58,67.69,55965.0,67.2634,67.2733,67.0155,67.1246,55965.0
2025-02-05 15:00:00,67.7,67.7,67.58,67.62,50139.0,67.1345,67.1345,67.0155,67.0552,50139.0
2025-02-05 15:10:00,67.62,67.63,67.51,67.52,28443.0,67.0552,67.0651,66.9461,66.956,28443.0
2025-02-05 15:20:00,67.52,67.56,67.36,67.36,68427.0,66.956,66.9957,66.7973,66.7973,68427.0
2025-02-05 15:30:00,67.37,67.45,67.36,67.38,77981.0,66.8073,66.8866,66.7973,66.8172,77981.0
2025-02-05 15:40:00,67.37,67.45,67.23,67.26,108193.0,66.8073,66.8866,66.6684,66.6982,108193.0
2025-02-05 15:50:00,67.25,67.45,67.13,67.39,318355.0,66.6883,66.8866,66.5693,66.8271,318355.0
2025-02-06 09:30:00,67.48,67.9,67.47,67.76,61162.0,66.9163,67.3328,66.9064,67.194,61162.0
2025-02-06 09:40:00,67.74,67.99,67.69,67.88,29226.0,67.1742,67.4221,67.1246,67.313,29226.0
2025-02-06 09:50:00,67.88,68.03,67.61,67.7,36459.0,67.313,67.4617,67.0453,67.1345,36459.0
2025-02-06 10:00:00,67.7,67.7,67.45,67.63,32855.0,67.1345,67.1345,66.8866,67.0651,32855.0
2025-02-06 10:10:00,67.61,67.82,67.57,67.72,46966.0,67.0453,67.2535,67.0056,67.1543,46966.0
2025-02-06 10:20:00,67.71,67.71,67.57,67.61,36671.0,67.1444,67.1444,67.0056,67.0453,36671.0
2025-02-06 10:30:00,67.6,67.66,67.5,67.5,32087.0,67.0353,67.0948,66.9362,66.9362,32087.0
2025-02-06 10:40:00,67.49,67.54,67.34,67.51,36916.0,66.9263,66.9758,66.7775,66.9461,36916.0
2025-02-06 10:50:00,67.51,67.71,67.49,67.67,41702.0,66.9461,67.1444,66.9263,67.1048,41702.0
2025-02-06 11:00:00,67.67,67.67,67.31,67.36,30371.0,67.1048,67.1048,66.7478,66.7973,30371.0
2025-02-06 11:10:00,67.37,67.41,67.16,67.19,49464.0,66.8073,66.8469,66.599,66.6288,49464.0
2025-02-06 11:20:00,67.19,67.28,67.11,67.15,36839.0,66.6288,66.718,66.5494,66.5891,36839.0
2025-02-06 11:30:00,67.14,67.27,67.12,67.16,23049.0,66.5792,66.7081,66.5593,66.599,23049.0
2025-02-06 11:40:00,67.14,67.26,67.14,67.25,28557.0,66.5792,66.6982,66.5792,66.6883,28557.0
2025-02-06 11:50:00,67.25,67.34,67.15,67.22,42943.0,66.6883,66.7775,66.5891,66.6585,42943.0
2025-02-06 12:00:00,67.22,67.25,67.08,67.15,21202.0,66.6585,66.6883,66.5197,66.5891,21202.0
2025-02-06 12:10:00,67.14,67.21,67.11,67.17,25090.0,66.5792,66.6486,66.5494,66.6089,25090.0
2025-02-06 12:20:00,67.17,67.45,67.17,67.34,120879.0,66.6089,66.8866,66.6089,66.7775,120879.0
2025-02-06 12:30:00,67.34,67.42,67.28,67.3,39002.0,66.7775,66.8568,66.718,66.7378,39002.0
2025-02-06 12:40:00,67.3,67.32,67.25,67.27,19941.0,66.7378,66.7577,66.6883,66.7081,19941.0
2025-02-06 12:50:00,67.25,67.37,67.24,67.35,19113.0,66.6883,66.8073,66.6783,66.7874,19113.0
2025-02-06 13:00:00,67.34,67.46,67.33,67.39,19743.0,66.7775,66.8965,66.7676,66.8271,19743.0
2025-02-06 13:10:00,67.42,67.52,67.37,67.41,23769.0,66.8568,66.956,66.8073,66.8469,23769.0
2025-02-06 13:20:00,67.42,67.57,67.4,67.52,16324.0,66.8568,67.0056,66.837,66.956,16324.0
2025-02-06 13:30:00,67.52,67.61,67.49,67.5,21997.0,66.956,67.0453,66.9263,66.9362,21997.0
2025-02-06 13:40:00,67.48,67.5,67.42,67.42,20750.0,66.9163,66.9362,66.8568,66.8568,20750.0
2025-02-06 13:50:00,67.42,67.43,67.36,67.4,13252.0,66.8568,66.8668,66.7973,66.837,13252.0
2025-02-06 14:00:00,67.41,67.46,67.37,67.4,18681.0,66.8469,66.8965,66.8073,66.837,18681.0
2025-02-06 14:10:00,67.4,67.46,67.37,67.44,20942.0,66.837,66.8965,66.8073,66.8767,20942.0
2025-02-06 14:20:00,67.44,67.44,67.33,67.36,26024.0,66.8767,66.8767,66.7676,66.7973,26024.0
2025-02-06 14:30:00,67.34,67.34,67.15,67.26,19273.0,66.7775,66.7775,66.5891,66.6982,19273.0
2025-02-06 14:40:00,67.25,67.26,67.14,67.23,20197.0,66.6883,66.6982,66.5792,66.6684,20197.0
2025-02-06 14:50:00,67.23,67.28,67.22,67.25,25340.0,66.6684,66.718,66.6585,66.6883,25340.0
2025-02-06 15:00:00,67.26,67.34,67.21,67.31,23294.0,66.6982,66.7775,66.6486,66.7478,23294.0
2025-02-06 15:10:00,67.31,67.37,67.3,67.37,21804.0,66.7478,66.8073,66.7378,66.8073,21804.0
2025-02-06 15:20:00,67.36,67.5,67.36,67.45,30857.0,66.7973,66.9362,66.7973,66.8866,30857.0
2025-02-06 15:30:00,67.45,67.55,67.39,67.45,42854.0,66.8866,66.9858,66.8271,66.8866,42854.0
2025-02-06 15:40:00,67.44,67.49,67.37,67.39,53165.0,66.8767,66.9263,66.8073,66.8271,53165.0
2025-02-06 15:50:00,67.4,67.59,67.38,67.49,199012.0,66.837,67.0254,66.8172,66.9263,199012.0
2025-02-07 09:30:00,67.38,68.64,67.38,67.8,129414.0,66.8172,68.0666,66.8172,67.2337,129414.0
2025-02-07 09:40:00,67.76,67.94,67.57,67.64,36756.0,67.194,67.3725,67.0056,67.075,36756.0
2025-02-07 09:50:00,67.64,68.07,67.56,68.02,103689.0,67.075,67.5014,66.9957,67.4518,103689.0
2025-02-07 10:00:00,68.0,68.0,67.59,67.87,32213.0,67.432,67.432,67.0254,67.3031,32213.0
2025-02-07 10:10:00,67.87,68.13,67.8,68.01,36111.0,67.3031,67.5609,67.2337,67.4419,36111.0
2025-02-07 10:20:00,68.05,68.17,67.98,68.03,29445.0,67.4816,67.6006,67.4122,67.4617,29445.0
2025-02-07 10:30:00,67.98,68.12,67.93,68.01,21599.0,67.4122,67.551,67.3626,67.4419,21599.0
2025-02-07 10:40:00,67.97,68.07,67.76,68.05,42815.0,67.4022,67.5014,67.194,67.4816,42815.0
2025-02-07 10:50:00,68.08,68.2,67.79,67.95,30517.0,67.5113,67.6303,67.2237,67.3824,30517.0
2025-02-07 11:00:00,67.92,68.18,67.85,68.14,89447.0,67.3527,67.6105,67.2832,67.5708,89447.0
2025-02-07 11:10:00,68.14,68.15,67.98,68.07,33437.0,67.5708,67.5807,67.4122,67.5014,33437.0
2025-02-07 11:20:00,68.09,68.14,67.75,67.81,21237.0,67.5212,67.5708,67.1841,67.2436,21237.0
2025-02-07 11:30:00,67.81,67.88,67.59,67.69,31183.0,67.2436,67.313,67.0254,67.1246,31183.0
2025-02-07 11:40:00,67.69,67.77,67.64,67.67,32450.0,67.1246,67.2039,67.075,67.1048,32450.0
2025-02-07 11:50:00,67.67,67.75,67.64,67.65,21277.0,67.1048,67.1841,67.075,67.0849,21277.0
2025-02-07 12:00:00,67.6,67.77,67.56,67.75,15186.0,67.0353,67.2039,66.9957,67.1841,15186.0
2025-02-07 12:10:00,67.76,67.79,67.53,67.61,39518.0,67.194,67.2237,66.9659,67.0453,39518.0
2025-02-07 12:20:00,67.57,67.73,67.57,67.64,24345.0,67.0056,67.1642,67.0056,67.075,24345.0
2025-02-07 12:30:00,67.6,67.65,67.53,67.64,22745.0,67.0353,67.0849,66.9659,67.075,22745.0
2025-02-07 12:40:00,67.67,67.79,67.62,67.76,21858.0,67.1048,67.2237,67.0552,67.194,21858.0
2025-02-07 12:50:00,67.77,67.84,67.76,67.79,12166.0,67.2039,67.2733,67.194,67.2237,12166.0
2025-02-07 13:00:00,67.79,67.91,67.76,67.87,14416.0,67.2237,67.3427,67.194,67.3031,14416.0
2025-02-07 13:10:00,67.88,67.98,67.87,67.96,12533.0,67.313,67.4122,67.3031,67.3923,12533.0
2025-02-07 13:20:00,67.96,68.04,67.95,68.03,23056.0,67.3923,67.4717,67.3824,67.4617,23056.0
2025-02-07 13:30:00,68.03,68.11,67.95,67.99,40280.0,67.4617,67.5411,67.3824,67.4221,40280.0
2025-02-07 13:40:00,67.99,67.99,67.73,67.75,17235.0,67.4221,67.4221,67.1642,67.1841,17235.0
2025-02-07 13:50:00,67.77,67.8,67.73,67.73,17846.0,67.2039,67.2337,67.1642,67.1642,17846.0
2025-02-07 14:00:00,67.72,67.78,67.69,67.73,18520.0,67.1543,67.2138,67.1246,67.1642,18520.0
2025-02-07 14:10:00,67.73,67.75,67.67,67.73,14560.0,67.1642,67.1841,67.1048,67.1642,14560.0
2025-02-07 14:20:00,67.74,67.85,67.71,67.71,30470.0,67.1742,67.2832,67.1444,67.1444,30470.0
2025-02-07 14:30:00,67.7,67.87,67.7,67.86,20297.0,67.1345,67.3031,67.1345,67.2932,20297.0
2025-02-07 14:40:00,67.84,67.95,67.79,67.94,29715.0,67.2733,67.3824,67.2237,67.3725,29715.0
2025-02-07 14:50:00,67.94,67.98,67.86,67.91,20980.0,67.3725,67.4122,67.2932,67.3427,20980.0
2025-02-07 15:00:00,67.91,67.91,67.85,67.9,27773.0,67.3427,67.3427,67.2832,67.3328,27773.0
2025-02-07 15:10:00,67.91,67.91,67.57,67.58,53002.0,67.3427,67.3427,67.0056,67.0155,53002.0
2025-02-07 15:20:00,67.56,67.76,67.56,67.72,68476.0,66.9957,67.194,66.9957,67.1543,68476.0
2025-02-07 15:30:00,67.72,67.84,67.71,67.79,29750.0,67.1543,67.2733,67.1444,67.2237,29750.0
2025-02-07 15:40:00,67.79,67.84,67.77,67.83,38776.0,67.2237,67.2733,67.2039,67.2634,38776.0
2025-02-07 15:50:00,67.83,67.87,67.69,67.82,167526.0,67.2634,67.3031,67.1246,67.2535,167526.0
2025-02-10 09:30:00,68.04,68.25,67.85,67.96,87648.0,67.4717,67.6799,67.2832,67.3923,87648.0
2025-02-10 09:40:00,68.0,68.51,68.0,68.41,35312.0,67.432,67.9377,67.432,67.8386,35312.0
2025-02-10 09:50:00,68.38,68.59,68.37,68.54,37641.0,67.8088,68.0171,67.7989,67.9675,37641.0
2025-02-10 10:00:00,68.54,68.58,68.29,68.31,44980.0,67.9675,68.0071,67.7196,67.7394,44980.0
2025-02-10 10:10:00,68.33,68.33,67.97,68.1,31376.0,67.7592,67.7592,67.4022,67.5312,31376.0
2025-02-10 10:20:00,68.09,68.23,68.0,68.19,25450.0,67.5212,67.6601,67.432,67.6204,25450.0
2025-02-10 10:30:00,68.22,68.43,68.22,68.33,34583.0,67.6502,67.8584,67.6502,67.7592,34583.0
2025-02-10 10:40:00,68.31,68.52,68.3,68.5,20156.0,67.7394,67.9477,67.7295,67.9278,20156.0
2025-02-10 10:50:00,68.5,68.54,68.33,68.43,52793.0,67.9278,67.9675,67.7592,67.8584,52793.0
2025-02-10 11:00:00,68.45,68.62,68.32,68.35,42839.0,67.8782,68.0468,67.7493,67.7791,42839.0
2025-02-10 11:10:00,68.31,68.34,68.13,68.15,21305.0,67.7394,67.7692,67.5609,67.5807,21305.0
2025-02-10 11:20:00,68.16,68.18,68.09,68.09,22794.0,67.5907,67.6105,67.5212,67.5212,22794.0
2025-02-10 11:30:00,68.12,68.17,68.04,68.09,17493.0,67.551,67.6006,67.4717,67.5212,17493.0
2025-02-10 11:40:00,68.1,68.33,68.1,68.31,27338.0,67.5312,67.7592,67.5312,67.7394,27338.0
2025-02-10 11:50:00,68.31,68.35,68.29,68.31,27747.0,67.7394,67.7791,67.7196,67.7394,27747.0
2025-02-10 12:00:00,68.31,68.35,68.27,68.28,23224.0,67.7394,67.7791,67.6997,67.7097,23224.0
2025-02-10 12:10:00,68.25,68.3,68.21,68.27,20776.0,67.6799,67.7295,67.6402,67.6997,20776.0
2025-02-10 12:20:00,68.27,68.3,68.2,68.26,17007.0,67.6997,67.7295,67.6303,67.6898,17007.0
2025-02-10 12:30:00,68.27,68.31,68.21,68.31,17358.0,67.6997,67.7394,67.6402,67.7394,17358.0
2025-02-10 12:40:00,68.3,68.36,68.28,68.32,13933.0,67.7295,67.789,67.7097,67.7493,13933.0
2025-02-10 12:50:00,68.34,68.37,68.21,68.27,20694.0,67.7692,67.7989,67.6402,67.6997,20694.0
2025-02-10 13:00:00,68.25,68.35,68.25,68.3,13653.0,67.6799,67.7791,67.6799,67.7295,13653.0
2025-02-10 13:10:00,68.27,68.32,68.25,68.27,15866.0,67.6997,67.7493,67.6799,67.6997,15866.0
2025-02-10 13:20:00,68.27,68.32,68.24,68.24,12106.0,67.6997,67.7493,67.67,67.67,12106.0
2025-02-10 13:30:00,68.25,68.27,68.22,68.24,22202.0,67.6799,67.6997,67.6502,67.67,22202.0
2025-02-10 13:40:00,68.23,68.26,68.18,68.24,14045.0,67.6601,67.6898,67.6105,67.67,14045.0
2025-02-10 13:50:00,68.25,68.27,68.18,68.19,21629.0,67.6799,67.6997,67.6105,67.6204,21629.0
2025-02-10 14:00:00,68.19,68.35,68.18,68.33,24622.0,67.6204,67.7791,67.6105,67.7592,24622.0
2025-02-10 14:10:00,68.32,68.37,68.32,68.34,16176.0,67.7493,67.7989,67.7493,67.7692,16176.0
2025-02-10 14:20:00,68.33,68.46,68.33,68.44,28141.0,67.7592,67.8882,67.7592,67.8683,28141.0
2025-02-10 14:30:00,68.44,68.44,68.38,68.39,24311.0,67.8683,67.8683,67.8088,67.8187,24311.0
2025-02-10 14:40:00,68.38,68.44,68.29,68.3,30258.0,67.8088,67.8683,67.7196,67.7295,30258.0
2025-02-10 14:50:00,68.3,68.34,68.28,68.29,29178.0,67.7295,67.7692,67.7097,67.7196,29178.0
2025-02-10 15:00:00,68.3,68.36,68.29,68.34,25374.0,67.7295,67.789,67.7196,67.7692,25374.0
2025-02-10 15:10:00,68.34,68.52,68.34,68.42,46947.0,67.7692,67.9477,67.7692,67.8485,46947.0
2025-02-10 15:20:00,68.42,68.46,68.35,68.36,40827.0,67.8485,67.8882,67.7791,67.789,40827.0
2025-02-10 15:30:00,68.37,68.42,68.33,68.35,62427.0,67.7989,67.8485,67.7592,67.7791,62427.0
2025-02-10 15:40:00,68.35,68.4,68.3,68.35,53879.0,67.7791,67.8287,67.7295,67.7791,53879.0
2025-02-10 15:50:00,68.35,68.39,68.15,68.25,235667.0,67.7791,67.8187,67.5807,67.6799,235667.0
2025-02-11 09:30:00,67.82,68.43,67.56,68.38,127730.0,67.2535,67.8584,66.9957,67.8088,127730.0
2025-02-11 09:40:00,68.38,68.39,68.12,68.15,27040.0,67.8088,67.8187,67.551,67.5807,27040.0
2025-02-11 09:50:00,68.14,68.5,68.14,68.45,43225.0,67.5708,67.9278,67.5708,67.8782,43225.0
2025-02-11 10:00:00,68.45,68.51,68.35,68.38,32050.0,67.8782,67.9377,67.7791,67.8088,32050.0
2025-02-11 10:10:00,68.36,68.41,68.18,68.4,34580.0,67.789,67.8386,67.6105,67.8287,34580.0
2025-02-11 10:20:00,68.42,68.94,68.4,68.76,135491.0,67.8485,68.3641,67.8287,68.1856,135491.0
2025-02-11 10:30:00,68.76,68.82,68.67,68.71,60445.0,68.1856,68.2451,68.0964,68.1361,60445.0
2025-02-11 10:40:00,68.7,69.08,68.68,69.06,208401.0,68.1261,68.503,68.1063,68.4831,208401.0
2025-02-11 10:50:00,69.05,69.22,68.93,69.01,276428.0,68.4732,68.6418,68.3542,68.4336,276428.0
2025-02-11 11:00:00,69.03,69.04,68.86,68.97,112658.0,68.4534,68.4633,68.2848,68.3939,112658.0
2025-02-11 11:10:00,68.97,69.12,68.92,69.04,36158.0,68.3939,68.5426,68.3443,68.4633,36158.0
2025-02-11 11:20:00,69.05,69.12,68.87,68.89,48416.0,68.4732,68.5426,68.2947,68.3146,48416.0
2025-02-11 11:30:00,68.89,68.99,68.82,68.84,35410.0,68.3146,68.4137,68.2451,68.265,35410.0
2025-02-11 11:40:00,68.86,68.91,68.82,68.9,20588.0,68.2848,68.3344,68.2451,68.3245,20588.0
2025-02-11 11:50:00,68.89,68.89,68.72,68.8,39604.0,68.3146,68.3146,68.146,68.2253,39604.0
2025-02-11 12:00:00,68.78,68.82,68.49,68.55,90533.0,68.2055,68.2451,67.9179,67.9774,90533.0
2025-02-11 12:10:00,68.55,68.56,68.33,68.5,46403.0,67.9774,67.9873,67.7592,67.9278,46403.0
2025-02-11 12:20:00,68.47,68.51,68.38,68.42,34749.0,67.8981,67.9377,67.8088,67.8485,34749.0
2025-02-11 12:30:00,68.42,68.45,68.34,68.43,16488.0,67.8485,67.8782,67.7692,67.8584,16488.0
2025-02-11 12:40:00,68.39,68.46,68.35,68.37,20272.0,67.8187,67.8882,67.7791,67.7989,20272.0
2025-02-11 12:50:00,68.37,68.37,68.25,68.3,16283.0,67.7989,67.7989,67.6799,67.7295,16283.0
2025-02-11 13:00:00,68.31,68.32,68.2,68.29,23037.0,67.7394,67.7493,67.6303,67.7196,23037.0
2025-02-11 13:10:00,68.3,68.37,68.29,68.34,27505.0,67.7295,67.7989,67.7196,67.7692,27505.0
2025-02-11 13:20:00,68.33,68.33,68.27,68.31,18831.0,67.7592,67.7592,67.6997,67.7394,18831.0
2025-02-11 13:30:00,68.33,68.43,68.31,68.41,18921.0,67.7592,67.8584,67.7394,67.8386,18921.0
2025-02-11 13:40:00,68.42,68.44,68.27,68.29,33963.0,67.8485,67.8683,67.6997,67.7196,33963.0
2025-02-11 13:50:00,68.28,68.28,68.18,68.2,20315.0,67.7097,67.7097,67.6105,67.6303,20315.0
2025-02-11 14:00:00,68.21,68.28,68.18,68.26,27753.0,67.6402,67.7097,67.6105,67.6898,27753.0
2025-02-11 14:10:00,68.27,68.36,68.25,68.31,23572.0,67.6997,67.789,67.6799,67.7394,23572.0
2025-02-11 14:20:00,68.31,68.33,68.27,68.29,17020.0,67.7394,67.7592,67.6997,67.7196,17020.0
2025-02-11 14:30:00,68.31,68.39,68.27,68.38,18438.0,67.7394,67.8187,67.6997,67.8088,18438.0
2025-02-11 14:40:00,68.38,68.42,68.34,68.36,27969.0,67.8088,67.8485,67.7692,67.789,27969.0
2025-02-11 14:50:00,68.36,68.42,68.34,68.38,20165.0,67.789,67.8485,67.7692,67.8088,20165.0
2025-02-11 15:00:00,68.38,68.47,68.37,68.42,24544.0,67.8088,67.8981,67.7989,67.8485,24544.0
2025-02-11 15:10:00,68.42,68.48,68.4,68.45,20511.0,67.8485,67.908,67.8287,67.8782,20511.0
2025-02-11 15:20:00,68.45,68.51,68.36,68.41,33920.0,67.8782,67.9377,67.789,67.8386,33920.0
2025-02-11 15:30:00,68.41,68.49,68.34,68.36,55323.0,67.8386,67.9179,67.7692,67.789,55323.0
2025-02-11 15:40:00,68.36,68.37,68.28,68.36,34610.0,67.789,67.7989,67.7097,67.789,34610.0
2025-02-11 15:50:00,68.39,68.48,68.36,68.46,174801.0,67.8187,67.908,67.789,67.8882,174801.0
2025-02-12 09:30:00,67.63,68.08,67.59,67.9,80731.0,67.0651,67.5113,67.0254,67.3328,80731.0
2025-02-12 09:40:00,67.9,68.1,67.87,67.95,42945.0,67.3328,67.5312,67.3031,67.3824,42945.0
2025-02-12 09:50:00,67.93,68.08,67.9,68.08,19544.0,67.3626,67.5113,67.3328,67.5113,19544.0
2025-02-12 10:00:00,68.08,68.08,67.08,67.31,112614.0,67.5113,67.5113,66.5197,66.7478,112614.0
2025-02-12 10:10:00,67.31,67.47,67.23,67.44,59847.0,66.7478,66.9064,66.6684,66.8767,59847.0
2025-02-12 10:20:00,67.47,67.67,67.44,67.59,31296.0,66.9064,67.1048,66.8767,67.0254,31296.0
2025-02-12 10:30:00,67.63,67.84,67.62,67.77,28337.0,67.0651,67.2733,67.0552,67.2039,28337.0
2025-02-12 10:40:00,67.79,67.81,67.71,67.81,21742.0,67.2237,67.2436,67.1444,67.2436,21742.0
2025-02-12 10:50:00,67.81,67.99,67.77,67.88,60911.0,67.2436,67.4221,67.2039,67.313,60911.0
2025-02-12 11:00:00,67.88,67.92,67.81,67.83,35834.0,67.313,67.3527,67.2436,67.2634,35834.0
2025-02-12 11:10:00,67.83,67.86,67.73,67.75,21229.0,67.2634,67.2932,67.1642,67.1841,21229.0
2025-02-12 11:20:00,67.74,67.85,67.73,67.85,22323.0,67.1742,67.2832,67.1642,67.2832,22323.0
2025-02-12 11:30:00,67.85,67.91,67.81,67.9,17301.0,67.2832,67.3427,67.2436,67.3328,17301.0
2025-02-12 11:40:00,67.91,67.95,67.87,67.92,13051.0,67.3427,67.3824,67.3031,67.3527,13051.0
2025-02-12 11:50:00,67.92,68.02,67.89,67.99,11477.0,67.3527,67.4518,67.3229,67.4221,11477.0
2025-02-12 12:00:00,67.96,68.09,67.96,68.02,17166.0,67.3923,67.5212,67.3923,67.4518,17166.0
2025-02-12 12:10:00,68.01,68.21,68.0,68.21,15532.0,67.4419,67.6402,67.432,67.6402,15532.0
2025-02-12 12:20:00,68.21,68.27,68.18,68.25,14681.0,67.6402,67.6997,67.6105,67.6799,14681.0
2025-02-12 12:30:00,68.23,68.24,68.1,68.13,12437.0,67.6601,67.67,67.5312,67.5609,12437.0
2025-02-12 12:40:00,68.14,68.26,68.11,68.25,15638.0,67.5708,67.6898,67.5411,67.6799,15638.0
2025-02-12 12:50:00,68.23,68.25,68.14,68.19,13112.0,67.6601,67.6799,67.5708,67.6204,13112.0
2025-02-12 13:00:00,68.19,68.25,68.17,68.2,10975.0,67.6204,67.6799,67.6006,67.6303,10975.0
2025-02-12 13:10:00,68.2,68.3,68.19,68.27,11963.0,67.6303,67.7295,67.6204,67.6997,11963.0
2025-02-12 13:20:00,68.29,68.32,68.18,68.19,15626.0,67.7196,67.7493,67.6105,67.6204,15626.0
2025-02-12 13:30:00,68.19,68.25,68.18,68.22,7797.0,67.6204,67.6799,67.6105,67.6502,7797.0
2025-02-12 13:40:00,68.23,68.23,68.14,68.2,8672.0,67.6601,67.6601,67.5708,67.6303,8672.0
2025-02-12 13:50:00,68.19,68.23,68.09,68.1,12872.0,67.6204,67.6601,67.5212,67.5312,12872.0
2025-02-12 14:00:00,68.1,68.23,68.09,68.22,19160.0,67.5312,67.6601,67.5212,67.6502,19160.0
2025-02-12 14:10:00,68.23,68.28,68.21,68.26,15684.0,67.6601,67.7097,67.6402,67.6898,15684.0
2025-02-12 14:20:00,68.26,68.34,68.19,68.33,21921.0,67.6898,67.7692,67.6204,67.7592,21921.0
2025-02-12 14:30:00,68.31,68.37,68.31,68.33,11815.0,67.7394,67.7989,67.7394,67.7592,11815.0
2025-02-12 14:40:00,68.33,68.34,68.28,68.29,17829.0,67.7592,67.7692,67.7097,67.7196,17829.0
2025-02-12 14:50:00,68.3,68.39,68.28,68.33,37658.0,67.7295,67.8187,67.7097,67.7592,37658.0
2025-02-12 15:00:00,68.34,68.4,68.33,68.38,43994.0,67.7692,67.8287,67.7592,67.8088,43994.0
2025-02-12 15:10:00,68.39,68.43,68.33,68.36,38731.0,67.8187,67.8584,67.7592,67.789,38731.0
2025-02-12 15:20:00,68.36,68.37,68.3,68.31,43313.0,67.789,67.7989,67.7295,67.7394,43313.0
2025-02-12 15:30:00,68.31,68.41,68.26,68.33,51534.0,67.7394,67.8386,67.6898,67.7592,51534.0
2025-02-12 15:40:00,68.33,68.4,68.22,68.36,44437.0,67.7592,67.8287,67.6502,67.789,44437.0
2025-02-12 15:50:00,68.38,68.5,67.92,67.93,258762.0,67.8088,67.9278,67.3527,67.3626,258762.0
2025-02-13 09:30:00,67.94,68.11,67.3,67.76,77329.0,67.3725,67.5411,66.7378,67.194,77329.0
2025-02-13 09:40:00,67.76,67.76,67.48,67.53,25681.0,67.194,67.194,66.9163,66.9659,25681.0
2025-02-13 09:50:00,67.48,67.69,67.48,67.56,34809.0,66.9163,67.1246,66.9163,66.9957,34809.0
2025-02-13 10:00:00,67.59,67.62,67.44,67.51,33530.0,67.0254,67.0552,66.8767,66.9461,33530.0
2025-02-13 10:10:00,67.53,67.8,67.53,67.8,44894.0,66.9659,67.2337,66.9659,67.2337,44894.0
2025-02-13 10:20:00,67.77,67.88,67.7,67.87,40555.0,67.2039,67.313,67.1345,67.3031,40555.0
2025-02-13 10:30:00,67.88,68.19,67.88,68.19,37751.0,67.313,67.6204,67.313,67.6204,37751.0
2025-02-13 10:40:00,68.16,68.18,68.05,68.09,27783.0,67.5907,67.6105,67.4816,67.5212,27783.0
2025-02-13 10:50:00,68.06,68.2,68.03,68.16,35281.0,67.4915,67.6303,67.4617,67.5907,35281.0
2025-02-13 11:00:00,68.15,68.21,68.01,68.01,19373.0,67.5807,67.6402,67.4419,67.4419,19373.0
2025-02-13 11:10:00,68.01,68.03,67.94,68.0,27184.0,67.4419,67.4617,67.3725,67.432,27184.0
2025-02-13 11:20:00,68.03,68.03,67.87,67.91,32761.0,67.4617,67.4617,67.3031,67.3427,32761.0
2025-02-13 11:30:00,67.92,68.04,67.92,68.03,18472.0,67.3527,67.4717,67.3527,67.4617,18472.0
2025-02-13 11:40:00,68.03,68.05,67.89,68.02,16463.0,67.4617,67.4816,67.3229,67.4518,16463.0
2025-02-13 11:50:00,68.03,68.04,67.92,67.95,23963.0,67.4617,67.4717,67.3527,67.3824,23963.0
2025-02-13 12:00:00,67.94,68.03,67.87,68.02,18928.0,67.3725,67.4617,67.3031,67.4518,18928.0
2025-02-13 12:10:00,68.0,68.03,67.96,67.98,10614.0,67.432,67.4617,67.3923,67.4122,10614.0
2025-02-13 12:20:00,67.97,68.0,67.87,67.89,25843.0,67.4022,67.432,67.3031,67.3229,25843.0
2025-02-13 12:30:00,67.87,67.97,67.87,67.92,20722.0,67.3031,67.4022,67.3031,67.3527,20722.0
2025-02-13 12:40:00,67.94,68.08,67.91,68.07,22384.0,67.3725,67.5113,67.3427,67.5014,22384.0
2025-02-13 12:50:00,68.07,68.17,68.04,68.08,19127.0,67.5014,67.6006,67.4717,67.5113,19127.0
2025-02-13 13:00:00,68.08,68.1,68.04,68.09,17472.0,67.5113,67.5312,67.4717,67.5212,17472.0
2025-02-13 13:10:00,68.09,68.21,68.09,68.13,23981.0,67.5212,67.6402,67.5212,67.5609,23981.0
2025-02-13 13:20:00,68.14,68.26,68.13,68.21,18805.0,67.5708,67.6898,67.5609,67.6402,18805.0
2025-02-13 13:30:00,68.21,68.32,68.19,68.31,18518.0,67.6402,67.7493,67.6204,67.7394,18518.0
2025-02-13 13:40:00,68.31,68.37,68.14,68.37,31700.0,67.7394,67.7989,67.5708,67.7989,31700.0
2025-02-13 13:50:00,68.35,68.35,68.25,68.3,25294.0,67.7791,67.7791,67.6799,67.7295,25294.0
2025-02-13 14:00:00,68.28,68.55,68.25,68.54,36469.0,67.7097,67.9774,67.6799,67.9675,36469.0
2025-02-13 14:10:00,68.53,68.89,68.53,68.84,98816.0,67.9576,68.3146,67.9576,68.265,98816.0
2025-02-13 14:20:00,68.84,68.92,68.8,68.92,27732.0,68.265,68.3443,68.2253,68.3443,27732.0
2025-02-13 14:30:00,68.91,69.03,68.89,69.02,38133.0,68.3344,68.4534,68.3146,68.4435,38133.0
2025-02-13 14:40:00,69.01,69.03,68.94,68.96,28844.0,68.4336,68.4534,68.3641,68.384,28844.0
2025-02-13 14:50:00,68.96,69.06,68.94,69.0,41412.0,68.384,68.4831,68.3641,68.4236,41412.0
2025-02-13 15:00:00,69.01,69.2,68.94,69.19,38296.0,68.4336,68.622,68.3641,68.6121,38296.0
2025-02-13 15:10:00,69.19,69.31,69.14,69.3,51469.0,68.6121,68.7311,68.5625,68.7211,51469.0
2025-02-13 15:20:00,69.29,69.38,69.24,69.33,72039.0,68.7112,68.8005,68.6616,68.7509,72039.0
2025-02-13 15:30:00,69.33,69.33,69.16,69.19,94828.0,68.7509,68.7509,68.5823,68.6121,94828.0
2025-02-13 15:40:00,69.19,69.26,69.06,69.2,121763.0,68.6121,68.6815,68.4831,68.622,121763.0
2025-02-13 15:50:00,69.2,69.36,68.95,69.26,495860.0,68.622,68.7806,68.3741,68.6815,495860.0
2025-02-14 09:30:00,69.86,70.0,69.29,69.64,134286.0,69.2765,69.4153,68.7112,69.0583,134286.0
2025-02-14 09:40:00,69.59,69.67,69.36,69.4,43159.0,69.0087,69.088,68.7806,68.8203,43159.0
2025-02-14 09:50:00,69.46,69.55,69.28,69.32,39950.0,68.8798,68.969,68.7013,68.741,39950.0
2025-02-14 10:00:00,69.32,69.7,69.3,69.68,65656.0,68.741,69.1178,68.7211,69.098,65656.0
2025-02-14 10:10:00,69.69,69.73,69.49,69.62,27098.0,69.1079,69.1475,68.9095,69.0385,27098.0
2025-02-14 10:20:00,69.66,69.75,69.6,69.65,21069.0,69.0781,69.1674,69.0186,69.0682,21069.0
2025-02-14 10:30:00,69.63,69.68,69.45,69.52,79704.0,69.0484,69.098,68.8699,68.9393,79704.0
2025-02-14 10:40:00,69.53,69.74,69.51,69.68,24416.0,68.9492,69.1575,68.9294,69.098,24416.0
2025-02-14 10:50:00,69.68,69.81,69.67,69.77,20668.0,69.098,69.2269,69.088,69.1872,20668.0
2025-02-14 11:00:00,69.8,70.0,69.73,69.99,74219.0,69.217,69.4153,69.1475,69.4054,74219.0
2025-02-14 11:10:00,69.97,69.97,69.8,69.89,35277.0,69.3855,69.3855,69.217,69.3062,35277.0
2025-02-14 11:20:00,69.89,70.0,69.84,69.95,25541.0,69.3062,69.4153,69.2566,69.3657,25541.0
2025-02-14 11:30:00,69.95,69.99,69.9,69.92,27128.0,69.3657,69.4054,69.3161,69.336,27128.0
2025-02-14 11:40:00,69.93,70.03,69.87,69.97,69471.0,69.3459,69.445,69.2864,69.3855,69471.0
2025-02-14 11:50:00,69.96,69.98,69.87,69.91,44120.0,69.3756,69.3955,69.2864,69.326,44120.0
2025-02-14 12:00:00,69.91,69.91,69.53,69.77,35733.0,69.326,69.326,68.9492,69.1872,35733.0
2025-02-14 12:10:00,69.76,69.78,69.59,69.59,12549.0,69.1773,69.1971,69.0087,69.0087,12549.0
2025-02-14 12:20:00,69.62,69.68,69.52,69.55,29593.0,69.0385,69.098,68.9393,68.969,29593.0
2025-02-14 12:30:00,69.56,69.63,69.51,69.51,22548.0,68.979,69.0484,68.9294,68.9294,22548.0
2025-02-14 12:40:00,69.52,69.54,69.48,69.5,25562.0,68.9393,68.9591,68.8996,68.9195,25562.0
2025-02-14 12:50:00,69.49,69.52,69.46,69.5,10610.0,68.9095,68.9393,68.8798,68.9195,10610.0
2025-02-14 13:00:00,69.5,69.63,69.48,69.61,27459.0,68.9195,69.0484,68.8996,69.0285,27459.0
2025-02-14 13:10:00,69.62,69.68,69.48,69.51,48251.0,69.0385,69.098,68.8996,68.9294,48251.0
2025-02-14 13:20:00,69.52,69.54,69.48,69.53,16014.0,68.9393,68.9591,68.8996,68.9492,16014.0
2025-02-14 13:30:00,69.53,69.73,69.53,69.7,36578.0,68.9492,69.1475,68.9492,69.1178,36578.0
2025-02-14 13:40:00,69.71,69.77,69.65,69.69,47402.0,69.1277,69.1872,69.0682,69.1079,47402.0
2025-02-14 13:50:00,69.7,69.74,69.67,69.7,51123.0,69.1178,69.1575,69.088,69.1178,51123.0
2025-02-14 14:00:00,69.7,69.84,69.63,69.78,39639.0,69.1178,69.2566,69.0484,69.1971,39639.0
2025-02-14 14:10:00,69.78,69.86,69.74,69.77,41101.0,69.1971,69.2765,69.1575,69.1872,41101.0
2025-02-14 14:20:00,69.77,69.99,69.76,69.92,63818.0,69.1872,69.4054,69.1773,69.336,63818.0
2025-02-14 14:30:00,69.92,69.93,69.75,69.78,63119.0,69.336,69.3459,69.1674,69.1971,63119.0
2025-02-14 14:40:00,69.78,69.82,69.71,69.72,50182.0,69.1971,69.2368,69.1277,69.1376,50182.0
2025-02-14 14:50:00,69.72,69.75,69.63,69.65,25717.0,69.1376,69.1674,69.0484,69.0682,25717.0
2025-02-14 15:00:00,69.65,69.65,69.48,69.54,26124.0,69.0682,69.0682,68.8996,68.9591,26124.0
2025-02-14 15:10:00,69.53,69.57,69.49,69.56,21929.0,68.9492,68.9889,68.9095,68.979,21929.0
2025-02-14 15:20:00,69.55,69.65,69.54,69.64,42766.0,68.969,69.0682,68.9591,69.0583,42766.0
2025-02-14 15:30:00,69.65,69.7,69.57,69.63,71667.0,69.0682,69.1178,68.9889,69.0484,71667.0
2025-02-14 15:40:00,69.61,69.73,69.59,69.7,46568.0,69.0285,69.1475,69.0087,69.1178,46568.0
2025-02-14 15:50:00,69.69,69.98,69.61,69.9,287844.0,69.1079,69.3955,69.0285,69.3161,287844.0
2025-02-18 09:30:00,69.99,70.11,69.36,69.86,127950.0,69.4054,69.5244,68.7806,69.2765,127950.0
2025-02-18 09:40:00,69.87,69.97,69.48,69.57,35285.0,69.2864,69.3855,68.8996,68.9889,35285.0
2025-02-18 09:50:00,69.56,69.6,69.38,69.48,34794.0,68.979,69.0186,68.8005,68.8996,34794.0
2025-02-18 10:00:00,69.48,69.55,69.1,69.12,66177.0,68.8996,68.969,68.5228,68.5426,66177.0
2025-02-18 10:10:00,69.09,69.3,69.06,69.2,117390.0,68.5129,68.7211,68.4831,68.622,117390.0
2025-02-18 10:20:00,69.21,69.65,69.21,69.62,46471.0,68.6319,69.0682,68.6319,69.0385,46471.0
2025-02-18 10:30:00,69.65,69.7,69.52,69.62,30139.0,69.0682,69.1178,68.9393,69.0385,30139.0
2025-02-18 10:40:00,69.61,69.65,69.55,69.64,19191.0,69.0285,69.0682,68.969,69.0583,19191.0
2025-02-18 10:50:00,69.63,69.71,69.52,69.53,20230.0,69.0484,69.1277,68.9393,68.9492,20230.0
2025-02-18 11:00:00,69.53,69.6,69.47,69.58,30387.0,68.9492,69.0186,68.8897,68.9988,30387.0
2025-02-18 11:10:00,69.56,69.62,69.51,69.56,36135.0,68.979,69.0385,68.9294,68.979,36135.0
2025-02-18 11:20:00,69.55,69.55,69.46,69.5,20274.0,68.969,68.969,68.8798,68.9195,20274.0
2025-02-18 11:30:00,69.52,69.8,69.5,69.72,52335.0,68.9393,69.217,68.9195,69.1376,52335.0
2025-02-18 11:40:00,69.74,69.95,69.7,69.95,31978.0,69.1575,69.3657,69.1178,69.3657,31978.0
2025-02-18 11:50:00,69.95,69.97,69.86,69.89,37717.0,69.3657,69.3855,69.2765,69.3062,37717.0
2025-02-18 12:00:00,69.9,69.9,69.65,69.66,19980.0,69.3161,69.3161,69.0682,69.0781,19980.0
2025-02-18 12:10:00,69.66,69.67,69.49,69.6,90724.0,69.0781,69.088,68.9095,69.0186,90724.0
2025-02-18 12:20:00,69.57,69.67,69.54,69.64,41187.0,68.9889,69.088,68.9591,69.0583,41187.0
2025-02-18 12:30:00,69.65,69.7,69.54,69.54,34366.0,69.0682,69.1178,68.9591,68.9591,34366.0
2025-02-18 12:40:00,69.53,69.6,69.49,69.52,42598.0,68.9492,69.0186,68.9095,68.9393,42598.0
2025-02-18 12:50:00,69.5,69.53,69.43,69.51,49438.0,68.9195,68.9492,68.85,68.9294,49438.0
2025-02-18 13:00:00,69.51,69.52,69.39,69.42,24734.0,68.9294,68.9393,68.8104,68.8401,24734.0
2025-02-18 13:10:00,69.42,69.49,69.4,69.45,30662.0,68.8401,68.9095,68.8203,68.8699,30662.0
2025-02-18 13:20:00,69.44,69.5,69.4,69.48,23010.0,68.86,68.9195,68.8203,68.8996,23010.0
2025-02-18 13:30:00,69.49,69.49,69.37,69.38,25856.0,68.9095,68.9095,68.7906,68.8005,25856.0
2025-02-18 13:40:00,69.39,69.39,69.22,69.25,56394.0,68.8104,68.8104,68.6418,68.6716,56394.0
2025-02-18 13:50:00,69.24,69.35,69.22,69.31,62354.0,68.6616,68.7707,68.6418,68.7311,62354.0
2025-02-18 14:00:00,69.3,69.42,69.26,69.39,37690.0,68.7211,68.8401,68.6815,68.8104,37690.0
2025-02-18 14:10:00,69.4,69.4,69.24,69.33,68458.0,68.8203,68.8203,68.6616,68.7509,68458.0
2025-02-18 14:20:00,69.34,69.44,69.3,69.41,40803.0,68.7608,68.86,68.7211,68.8302,40803.0
2025-02-18 14:30:00,69.41,69.46,69.33,69.36,49600.0,68.8302,68.8798,68.7509,68.7806,49600.0
2025-02-18 14:40:00,69.36,69.53,69.36,69.52,29761.0,68.7806,68.9492,68.7806,68.9393,29761.0
2025-02-18 14:50:00,69.53,69.6,69.51,69.54,23921.0,68.9492,69.0186,68.9294,68.9591,23921.0
2025-02-18 15:00:00,69.54,69.63,69.53,69.61,21423.0,68.9591,69.0484,68.9492,69.0285,21423.0
2025-02-18 15:10:00,69.61,69.62,69.57,69.58,34729.0,69.0285,69.0385,68.9889,68.9988,34729.0
2025-02-18 15:20:00,69.59,69.61,69.53,69.58,36364.0,69.0087,69.0285,68.9492,68.9988,36364.0
2025-02-18 15:30:00,69.58,69.59,69.5,69.5,59502.0,68.9988,69.0087,68.9195,68.9195,59502.0
2025-02-18 15:40:00,69.5,69.57,69.45,69.55,58379.0,68.9195,68.9889,68.8699,68.969,58379.0
2025-02-18 15:50:00,69.55,69.84,69.52,69.82,241768.0,68.969,69.2566,68.9393,69.2368,241768.0
2025-02-19 09:30:00,68.81,68.87,67.52,68.65,350662.0,68.2352,68.2947,66.956,68.0766,350662.0
2025-02-19 09:40:00,68.55,68.7,68.0,68.05,111173.0,67.9774,68.1261,67.432,67.4816,111173.0
2025-02-19 09:50:00,68.02,68.03,67.52,67.77,79077.0,67.4518,67.4617,66.956,67.2039,79077.0
2025-02-19 10:00:00,67.8,68.17,67.77,68.17,48614.0,67.2337,67.6006,67.2039,67.6006,48614.0
2025-02-19 10:10:00,68.2,68.67,68.2,68.36,59484.0,67.6303,68.0964,67.6303,67.789,59484.0
2025-02-19 10:20:00,68.38,68.4,68.22,68.24,27445.0,67.8088,67.8287,67.6502,67.67,27445.0
2025-02-19 10:30:00,68.26,68.47,68.25,68.38,18043.0,67.6898,67.8981,67.6799,67.8088,18043.0
2025-02-19 10:40:00,68.37,68.59,68.26,68.59,33060.0,67.7989,68.0171,67.6898,68.0171,33060.0
2025-02-19 10:50:00,68.6,68.61,68.39,68.42,36173.0,68.027,68.0369,67.8187,67.8485,36173.0
2025-02-19 11:00:00,68.39,68.7,68.32,68.68,29206.0,67.8187,68.1261,67.7493,68.1063,29206.0
2025-02-19 11:10:00,68.67,68.72,68.51,68.54,43575.0,68.0964,68.146,67.9377,67.9675,43575.0
2025-02-19 11:20:00,68.51,68.55,68.44,68.54,31403.0,67.9377,67.9774,67.8683,67.9675,31403.0
2025-02-19 11:30:00,68.56,68.62,68.49,68.55,25312.0,67.9873,68.0468,67.9179,67.9774,25312.0
2025-02-19 11:40:00,68.55,68.71,68.54,68.71,18494.0,67.9774,68.1361,67.9675,68.1361,18494.0
2025-02-19 11:50:00,68.71,68.82,68.61,68.71,24273.0,68.1361,68.2451,68.0369,68.1361,24273.0
2025-02-19 12:00:00,68.73,68.8,68.68,68.73,21762.0,68.1559,68.2253,68.1063,68.1559,21762.0
2025-02-19 12:10:00,68.73,68.76,68.6,68.66,16148.0,68.1559,68.1856,68.027,68.0865,16148.0
2025-02-19 12:20:00,68.66,68.66,68.48,68.52,24699.0,68.0865,68.0865,67.908,67.9477,24699.0
2025-02-19 12:30:00,68.52,68.67,68.52,68.55,29790.0,67.9477,68.0964,67.9477,67.9774,29790.0
2025-02-19 12:40:00,68.57,68.65,68.51,68.65,30600.0,67.9972,68.0766,67.9377,68.0766,30600.0
2025-02-19 12:50:00,68.66,68.86,68.66,68.81,39349.0,68.0865,68.2848,68.0865,68.2352,39349.0
2025-02-19 13:00:00,68.81,68.89,68.71,68.72,27936.0,68.2352,68.3146,68.1361,68.146,27936.0
2025-02-19 13:10:00,68.73,68.81,68.73,68.76,21318.0,68.1559,68.2352,68.1559,68.1856,21318.0
2025-02-19 13:20:00,68.77,68.87,68.75,68.84,17165.0,68.1956,68.2947,68.1757,68.265,17165.0
2025-02-19 13:30:00,68.86,68.92,68.85,68.89,20841.0,68.2848,68.3443,68.2749,68.3146,20841.0
2025-02-19 13:40:00,68.88,68.94,68.86,68.89,20461.0,68.3046,68.3641,68.2848,68.3146,20461.0
2025-02-19 13:50:00,68.91,68.99,68.87,68.95,30594.0,68.3344,68.4137,68.2947,68.3741,30594.0
2025-02-19 14:00:00,68.95,69.0,68.91,68.99,34434.0,68.3741,68.4236,68.3344,68.4137,34434.0
2025-02-19 14:10:00,69.0,69.19,68.98,69.18,26574.0,68.4236,68.6121,68.4038,68.6021,26574.0
2025-02-19 14:20:00,69.19,69.34,69.19,69.31,31735.0,68.6121,68.7608,68.6121,68.7311,31735.0
2025-02-19 14:30:00,69.29,69.39,69.28,69.37,35193.0,68.7112,68.8104,68.7013,68.7906,35193.0
2025-02-19 14:40:00,69.37,69.42,69.3,69.33,40007.0,68.7906,68.8401,68.7211,68.7509,40007.0
2025-02-19 14:50:00,69.33,69.41,69.31,69.31,55990.0,68.7509,68.8302,68.7311,68.7311,55990.0
2025-02-19 15:00:00,69.32,69.33,69.22,69.23,38788.0,68.741,68.7509,68.6418,68.6517,38788.0
2025-02-19 15:10:00,69.23,69.33,69.21,69.29,31028.0,68.6517,68.7509,68.6319,68.7112,31028.0
2025-02-19 15:20:00,69.3,69.37,69.28,69.33,32552.0,68.7211,68.7906,68.7013,68.7509,32552.0
2025-02-19 15:30:00,69.33,69.47,69.33,69.47,45261.0,68.7509,68.8897,68.7509,68.8897,45261.0
2025-02-19 15:40:00,69.47,69.47,69.3,69.33,39648.0,68.8897,68.8897,68.7211,68.7509,39648.0
2025-02-19 15:50:00,69.33,69.48,69.26,69.31,240148.0,68.7509,68.8996,68.6815,68.7311,240148.0
2025-02-20 09:30:00,69.4,69.5,69.05,69.1,70641.0,68.8203,68.9195,68.4732,68.5228,70641.0
2025-02-20 09:40:00,69.06,69.18,68.91,68.91,39164.0,68.4831,68.6021,68.3344,68.3344,39164.0
2025-02-20 09:50:00,68.91,68.93,68.39,68.63,60296.0,68.3344,68.3542,67.8187,68.0567,60296.0
2025-02-20 10:00:00,68.63,68.71,68.46,68.7,67073.0,68.0567,68.1361,67.8882,68.1261,67073.0
2025-02-20 10:10:00,68.71,68.76,68.55,68.68,72954.0,68.1361,68.1856,67.9774,68.1063,72954.0
2025-02-20 10:20:00,68.67,68.81,68.67,68.75,19148.0,68.0964,68.2352,68.0964,68.1757,19148.0
2025-02-20 10:30:00,68.74,68.95,68.74,68.94,29015.0,68.1658,68.3741,68.1658,68.3641,29015.0
2025-02-20 10:40:00,68.94,68.99,68.85,68.92,34979.0,68.3641,68.4137,68.2749,68.3443,34979.0
2025-02-20 10:50:00,68.93,69.23,68.76,69.07,102530.0,68.3542,68.6517,68.1856,68.4931,102530.0
2025-02-20 11:00:00,69.08,69.22,69.04,69.11,60310.0,68.503,68.6418,68.4633,68.5327,60310.0
2025-02-20 11:10:00,69.11,69.2,69.04,69.14,36765.0,68.5327,68.622,68.4633,68.5625,36765.0
2025-02-20 11:20:00,69.12,69.32,69.12,69.28,25765.0,68.5426,68.741,68.5426,68.7013,25765.0
2025-02-20 11:30:00,69.28,69.28,68.69,68.7,40811.0,68.7013,68.7013,68.1162,68.1261,40811.0
2025-02-20 11:40:00,68.69,68.91,68.61,68.88,32483.0,68.1162,68.3344,68.0369,68.3046,32483.0
2025-02-20 11:50:00,68.87,68.99,68.81,68.81,25521.0,68.2947,68.4137,68.2352,68.2352,25521.0
2025-02-20 12:00:00,68.81,69.07,68.81,69.03,22160.0,68.2352,68.4931,68.2352,68.4534,22160.0
2025-02-20 12:10:00,69.05,69.11,69.02,69.11,19867.0,68.4732,68.5327,68.4435,68.5327,19867.0
2025-02-20 12:20:00,69.12,69.14,69.04,69.07,16243.0,68.5426,68.5625,68.4633,68.4931,16243.0
2025-02-20 12:30:00,69.08,69.13,68.98,69.01,15996.0,68.503,68.5526,68.4038,68.4336,15996.0
2025-02-20 12:40:00,69.0,69.13,69.0,69.13,21217.0,68.4236,68.5526,68.4236,68.5526,21217.0
2025-02-20 12:50:00,69.14,69.18,69.08,69.11,12511.0,68.5625,68.6021,68.503,68.5327,12511.0
2025-02-20 13:00:00,69.11,69.17,69.04,69.16,14747.0,68.5327,68.5922,68.4633,68.5823,14747.0
2025-02-20 13:10:00,69.15,69.19,69.13,69.16,11225.0,68.5724,68.6121,68.5526,68.5823,11225.0
2025-02-20 13:20:00,69.16,69.18,69.06,69.09,19307.0,68.5823,68.6021,68.4831,68.5129,19307.0
2025-02-20 13:30:00,69.11,69.22,69.1,69.18,12163.0,68.5327,68.6418,68.5228,68.6021,12163.0
2025-02-20 13:40:00,69.17,69.24,69.16,69.22,23085.0,68.5922,68.6616,68.5823,68.6418,23085.0
2025-02-20 13:50:00,69.21,69.29,69.19,69.27,11755.0,68.6319,68.7112,68.6121,68.6914,11755.0
2025-02-20 14:00:00,69.27,69.34,69.27,69.34,26701.0,68.6914,68.7608,68.6914,68.7608,26701.0
2025-02-20 14:10:00,69.34,69.57,69.33,69.48,26882.0,68.7608,68.9889,68.7509,68.8996,26882.0
2025-02-20 14:20:00,69.48,69.5,69.27,69.3,32179.0,68.8996,68.9195,68.6914,68.7211,32179.0
2025-02-20 14:30:00,69.3,69.36,69.26,69.3,18440.0,68.7211,68.7806,68.6815,68.7211,18440.0
2025-02-20 14:40:00,69.31,69.44,69.3,69.44,17046.0,68.7311,68.86,68.7211,68.86,17046.0
2025-02-20 14:50:00,69.44,69.48,69.31,69.36,77686.0,68.86,68.8996,68.7311,68.7806,77686.0
2025-02-20 15:00:00,69.36,69.41,69.28,69.31,45094.0,68.7806,68.8302,68.7013,68.7311,45094.0
2025-02-20 15:10:00,69.31,69.31,69.22,69.3,34764.0,68.7311,68.7311,68.6418,68.7211,34764.0
2025-02-20 15:20:00,69.3,69.41,69.27,69.3,48687.0,68.7211,68.8302,68.6914,68.7211,48687.0
2025-02-20 15:30:00,69.31,69.41,69.26,69.31,44827.0,68.7311,68.8302,68.6815,68.7311,44827.0
2025-02-20 15:40:00,69.31,69.33,69.23,69.3,54605.0,68.7311,68.7509,68.6517,68.7211,54605.0
2025-02-20 15:50:00,69.26,69.47,69.23,69.46,213972.0,68.6815,68.8897,68.6517,68.8798,213972.0
2025-02-21 09:30:00,69.79,69.99,69.48,69.77,180307.0,69.207,69.4054,68.8996,69.1872,180307.0
2025-02-21 09:40:00,69.81,70.03,69.76,70.0,55568.0,69.2269,69.445,69.1773,69.4153,55568.0
2025-02-21 09:50:00,70.0,70.0,69.71,69.82,40471.0,69.4153,69.4153,69.1277,69.2368,40471.0
2025-02-21 10:00:00,69.79,70.01,69.71,69.97,45001.0,69.207,69.4252,69.1277,69.3855,45001.0
2025-02-21 10:10:00,69.97,70.01,69.76,69.98,54165.0,69.3855,69.4252,69.1773,69.3955,54165.0
2025-02-21 10:20:00,70.0,70.02,69.76,69.81,57688.0,69.4153,69.4351,69.1773,69.2269,57688.0
2025-02-21 10:30:00,69.83,69.84,69.71,69.82,22178.0,69.2467,69.2566,69.1277,69.2368,22178.0
2025-02-21 10:40:00,69.8,70.01,69.71,69.98,41504.0,69.217,69.4252,69.1277,69.3955,41504.0
2025-02-21 10:50:00,70.0,70.06,69.73,69.86,25420.0,69.4153,69.4748,69.1475,69.2765,25420.0
2025-02-21 11:00:00,69.86,70.06,69.85,69.98,46386.0,69.2765,69.4748,69.2665,69.3955,46386.0
2025-02-21 11:10:00,69.98,70.15,69.97,70.1,198294.0,69.3955,69.564,69.3855,69.5145,198294.0
2025-02-21 11:20:00,70.11,70.13,69.97,70.03,20115.0,69.5244,69.5442,69.3855,69.445,20115.0
2025-02-21 11:30:00,70.03,70.19,69.99,70.17,29748.0,69.445,69.6037,69.4054,69.5839,29748.0
2025-02-21 11:40:00,70.17,70.25,70.14,70.17,27074.0,69.5839,69.6632,69.5541,69.5839,27074.0
2025-02-21 11:50:00,70.17,70.25,70.14,70.2,34473.0,69.5839,69.6632,69.5541,69.6136,34473.0
2025-02-21 12:00:00,70.2,70.27,70.18,70.18,22853.0,69.6136,69.683,69.5938,69.5938,22853.0
2025-02-21 12:10:00,70.17,70.18,70.02,70.05,35080.0,69.5839,69.5938,69.4351,69.4649,35080.0
2025-02-21 12:20:00,70.05,70.11,70.02,70.02,17087.0,69.4649,69.5244,69.4351,69.4351,17087.0
2025-02-21 12:30:00,70.0,70.02,69.73,69.76,29278.0,69.4153,69.4351,69.1475,69.1773,29278.0
2025-02-21 12:40:00,69.75,69.8,69.71,69.73,27072.0,69.1674,69.217,69.1277,69.1475,27072.0
2025-02-21 12:50:00,69.73,69.73,69.38,69.41,31621.0,69.1475,69.1475,68.8005,68.8302,31621.0
2025-02-21 13:00:00,69.42,69.47,69.34,69.39,22633.0,68.8401,68.8897,68.7608,68.8104,22633.0
2025-02-21 13:10:00,69.39,69.45,69.23,69.41,25072.0,68.8104,68.8699,68.6517,68.8302,25072.0
2025-02-21 13:20:00,69.39,69.51,69.32,69.36,53557.0,68.8104,68.9294,68.741,68.7806,53557.0
2025-02-21 13:30:00,69.36,69.52,69.31,69.43,24389.0,68.7806,68.9393,68.7311,68.85,24389.0
2025-02-21 13:40:00,69.44,69.46,69.33,69.41,19263.0,68.86,68.8798,68.7509,68.8302,19263.0
2025-02-21 13:50:00,69.4,69.44,69.28,69.31,43145.0,68.8203,68.86,68.7013,68.7311,43145.0
2025-02-21 14:00:00,69.31,69.41,69.26,69.41,28710.0,68.7311,68.8302,68.6815,68.8302,28710.0
2025-02-21 14:10:00,69.41,69.44,69.34,69.39,19149.0,68.8302,68.86,68.7608,68.8104,19149.0
2025-02-21 14:20:00,69.38,69.38,69.28,69.35,19939.0,68.8005,68.8005,68.7013,68.7707,19939.0
2025-02-21 14:30:00,69.37,69.51,69.37,69.39,24131.0,68.7906,68.9294,68.7906,68.8104,24131.0
2025-02-21 14:40:00,69.39,69.4,69.18,69.24,95345.0,68.8104,68.8203,68.6021,68.6616,95345.0
2025-02-21 14:50:00,69.24,69.35,69.19,69.2,40557.0,68.6616,68.7707,68.6121,68.622,40557.0
2025-02-21 15:00:00,69.2,69.27,69.12,69.27,34491.0,68.622,68.6914,68.5426,68.6914,34491.0
2025-02-21 15:10:00,69.27,69.35,69.19,69.21,38699.0,68.6914,68.7707,68.6121,68.6319,38699.0
2025-02-21 15:20:00,69.2,69.22,69.1,69.15,42091.0,68.622,68.6418,68.5228,68.5724,42091.0
2025-02-21 15:30:00,69.16,69.21,69.14,69.2,59896.0,68.5823,68.6319,68.5625,68.622,59896.0
2025-02-21 15:40:00,69.2,69.27,69.12,69.17,63025.0,68.622,68.6914,68.5426,68.5922,63025.0
2025-02-21 15:50:00,69.15,69.48,69.13,69.39,318518.0,68.5724,68.8996,68.5526,68.8104,318518.0
2025-02-24 09:30:00,69.68,69.81,69.2,69.36,288590.0,69.098,69.2269,68.622,68.7806,288590.0
2025-02-24 09:40:00,69.38,69.46,69.2,69.25,97402.0,68.8005,68.8798,68.622,68.6716,97402.0
2025-02-24 09:50:00,69.26,69.5,69.13,69.36,99843.0,68.6815,68.9195,68.5526,68.7806,99843.0
2025-02-24 10:00:00,69.36,69.56,69.15,69.53,79610.0,68.7806,68.979,68.5724,68.9492,79610.0
2025-02-24 10:10:00,69.52,69.88,69.47,69.66,67387.0,68.9393,69.2963,68.8897,69.0781,67387.0
2025-02-24 10:20:00,69.67,69.69,69.4,69.41,88052.0,69.088,69.1079,68.8203,68.8302,88052.0
2025-02-24 10:30:00,69.4,69.93,69.4,69.76,106172.0,68.8203,69.3459,68.8203,69.1773,106172.0
2025-02-24 10:40:00,69.75,69.95,69.72,69.94,77768.0,69.1674,69.3657,69.1376,69.3558,77768.0
2025-02-24 10:50:00,69.97,70.06,69.85,70.0,50761.0,69.3855,69.4748,69.2665,69.4153,50761.0
2025-02-24 11:00:00,69.97,70.09,69.93,69.97,51695.0,69.3855,69.5045,69.3459,69.3855,51695.0
2025-02-24 11:10:00,69.97,70.0,69.72,69.87,53755.0,69.3855,69.4153,69.1376,69.2864,53755.0
2025-02-24 11:20:00,69.87,70.2,69.83,70.16,129246.0,69.2864,69.6136,69.2467,69.574,129246.0
2025-02-24 11:30:00,70.16,70.22,70.04,70.21,77571.0,69.574,69.6335,69.455,69.6235,77571.0
2025-02-24 11:40:00,70.21,70.27,69.95,70.05,139318.0,69.6235,69.683,69.3657,69.4649,139318.0
2025-02-24 11:50:00,70.06,70.18,69.95,70.15,88993.0,69.4748,69.5938,69.3657,69.564,88993.0
2025-02-24 12:00:00,70.15,70.3,70.02,70.03,80166.0,69.564,69.7128,69.4351,69.445,80166.0
2025-02-24 12:10:00,70.04,70.15,69.93,70.15,65563.0,69.455,69.564,69.3459,69.564,65563.0
2025-02-24 12:20:00,70.16,70.21,70.03,70.19,70752.0,69.574,69.6235,69.445,69.6037,70752.0
2025-02-24 12:30:00,70.19,70.19,70.04,70.17,48402.0,69.6037,69.6037,69.455,69.5839,48402.0
2025-02-24 12:40:00,70.19,70.38,70.18,70.31,85550.0,69.6037,69.7921,69.5938,69.7227,85550.0
2025-02-24 12:50:00,70.32,70.57,70.15,70.17,99448.0,69.7326,69.9805,69.564,69.5839,99448.0
2025-02-24 13:00:00,70.2,70.24,70.07,70.19,30382.0,69.6136,69.6533,69.4847,69.6037,30382.0
2025-02-24 13:10:00,70.17,70.32,70.17,70.25,38097.0,69.5839,69.7326,69.5839,69.6632,38097.0
2025-02-24 13:20:00,70.26,70.32,70.2,70.23,41977.0,69.6731,69.7326,69.6136,69.6434,41977.0
2025-02-24 13:30:00,70.23,70.32,70.2,70.27,55551.0,69.6434,69.7326,69.6136,69.683,55551.0
2025-02-24 13:40:00,70.26,70.32,70.13,70.17,73198.0,69.6731,69.7326,69.5442,69.5839,73198.0
2025-02-24 13:50:00,70.17,70.43,70.15,70.4,43616.0,69.5839,69.8417,69.564,69.8119,43616.0
2025-02-24 14:00:00,70.41,70.54,70.38,70.53,42078.0,69.8219,69.9508,69.7921,69.9409,42078.0
2025-02-24 14:10:00,70.53,70.62,70.5,70.58,42607.0,69.9409,70.0301,69.9111,69.9904,42607.0
2025-02-24 14:20:00,70.62,70.68,70.58,70.67,53066.0,70.0301,70.0896,69.9904,70.0797,53066.0
2025-02-24 14:30:00,70.67,70.69,70.58,70.67,203703.0,70.0797,70.0995,69.9904,70.0797,203703.0
2025-02-24 14:40:00,70.67,70.68,70.41,70.46,56731.0,70.0797,70.0896,69.8219,69.8714,56731.0
2025-02-24 14:50:00,70.48,70.52,70.43,70.51,46472.0,69.8913,69.9309,69.8417,69.921,46472.0
2025-02-24 15:00:00,70.5,70.51,70.41,70.48,33478.0,69.9111,69.921,69.8219,69.8913,33478.0
2025-02-24 15:10:00,70.47,70.61,70.43,70.58,77745.0,69.8814,70.0202,69.8417,69.9904,77745.0
2025-02-24 15:20:00,70.58,70.6,70.43,70.43,63201.0,69.9904,70.0103,69.8417,69.8417,63201.0
2025-02-24 15:30:00,70.44,70.59,70.31,70.44,149072.0,69.8516,70.0004,69.7227,69.8516,149072.0
2025-02-24 15:40:00,70.45,70.56,70.38,70.53,131061.0,69.8615,69.9706,69.7921,69.9409,131061.0
2025-02-24 15:50:00,70.54,70.63,69.93,69.98,553955.0,69.9508,70.04,69.3459,69.3955,553955.0
2025-02-25 09:30:00,70.32,70.78,70.24,70.47,174274.0,69.7326,70.1888,69.6533,69.8814,174274.0
2025-02-25 09:40:00,70.5,70.51,70.19,70.45,97704.0,69.9111,69.921,69.6037,69.8615,97704.0
2025-02-25 09:50:00,70.45,70.62,70.39,70.52,181716.0,69.8615,70.0301,69.802,69.9309,181716.0
2025-02-25 10:00:00,70.55,70.55,69.97,70.16,141832.0,69.9607,69.9607,69.3855,69.574,141832.0
2025-02-25 10:10:00,70.18,70.28,70.01,70.02,30928.0,69.5938,69.6929,69.4252,69.4351,30928.0
2025-02-25 10:20:00,70.02,70.02,69.77,69.84,71904.0,69.4351,69.4351,69.1872,69.2566,71904.0
2025-02-25 10:30:00,69.86,70.13,69.85,70.11,45535.0,69.2765,69.5442,69.2665,69.5244,45535.0
2025-02-25 10:40:00,70.14,70.32,70.1,70.3,66595.0,69.5541,69.7326,69.5145,69.7128,66595.0
2025-02-25 10:50:00,70.3,70.44,70.23,70.33,58953.0,69.7128,69.8516,69.6434,69.7425,58953.0
2025-02-25 11:00:00,70.31,70.41,70.04,70.16,39712.0,69.7227,69.8219,69.455,69.574,39712.0
2025-02-25 11:10:00,70.2,70.22,70.08,70.09,30287.0,69.6136,69.6335,69.4946,69.5045,30287.0
2025-02-25 11:20:00,70.08,70.15,69.91,70.05,269931.0,69.4946,69.564,69.326,69.4649,269931.0
2025-02-25 11:30:00,70.04,70.17,70.02,70.1,109660.0,69.455,69.5839,69.4351,69.5145,109660.0
2025-02-25 11:40:00,70.09,70.15,69.94,69.98,126431.0,69.5045,69.564,69.3558,69.3955,126431.0
2025-02-25 11:50:00,69.98,70.25,69.94,70.24,181902.0,69.3955,69.6632,69.3558,69.6533,181902.0
2025-02-25 12:00:00,70.24,70.29,70.05,70.08,63523.0,69.6533,69.7029,69.4649,69.4946,63523.0
2025-02-25 12:10:00,70.1,70.11,69.94,69.98,50849.0,69.5145,69.5244,69.3558,69.3955,50849.0
2025-02-25 12:20:00,69.97,70.06,69.92,70.06,83435.0,69.3855,69.4748,69.336,69.4748,83435.0
2025-02-25 12:30:00,70.06,70.2,70.03,70.16,33587.0,69.4748,69.6136,69.445,69.574,33587.0
2025-02-25 12:40:00,70.16,70.39,70.08,70.38,30819.0,69.574,69.802,69.4946,69.7921,30819.0
2025-02-25 12:50:00,70.38,70.5,70.29,70.4,123597.0,69.7921,69.9111,69.7029,69.8119,123597.0
2025-02-25 13:00:00,70.42,70.79,70.4,70.69,98790.0,69.8318,70.1987,69.8119,70.0995,98790.0
2025-02-25 13:10:00,70.71,70.86,70.6,70.67,83455.0,70.1194,70.2681,70.0103,70.0797,83455.0
2025-02-25 13:20:00,70.66,70.74,70.48,70.69,51592.0,70.0698,70.1491,69.8913,70.0995,51592.0
2025-02-25 13:30:00,70.7,71.02,70.66,71.0,96602.0,70.1094,70.4268,70.0698,70.4069,96602.0
2025-02-25 13:40:00,70.99,71.01,70.77,70.81,57911.0,70.397,70.4169,70.1789,70.2185,57911.0
2025-02-25 13:50:00,70.83,70.88,70.73,70.73,36383.0,70.2384,70.2879,70.1392,70.1392,36383.0
2025-02-25 14:00:00,70.75,70.81,70.68,70.75,28510.0,70.159,70.2185,70.0896,70.159,28510.0
2025-02-25 14:10:00,70.73,70.78,70.43,70.44,44307.0,70.1392,70.1888,69.8417,69.8516,44307.0
2025-02-25 14:20:00,70.41,70.45,70.38,70.44,35547.0,69.8219,69.8615,69.7921,69.8516,35547.0
2025-02-25 14:30:00,70.43,70.59,70.34,70.56,54034.0,69.8417,70.0004,69.7524,69.9706,54034.0
2025-02-25 14:40:00,70.56,70.69,70.54,70.67,92358.0,69.9706,70.0995,69.9508,70.0797,92358.0
2025-02-25 14:50:00,70.67,70.74,70.64,70.68,63819.0,70.0797,70.1491,70.0499,70.0896,63819.0
2025-02-25 15:00:00,70.69,70.92,70.68,70.75,206259.0,70.0995,70.3276,70.0896,70.159,206259.0
2025-02-25 15:10:00,70.75,70.75,70.52,70.7,67811.0,70.159,70.159,69.9309,70.1094,67811.0
2025-02-25 15:20:00,70.7,70.74,70.42,70.48,72921.0,70.1094,70.1491,69.8318,69.8913,72921.0
2025-02-25 15:30:00,70.48,70.58,70.45,70.48,76746.0,69.8913,69.9904,69.8615,69.8913,76746.0
2025-02-25 15:40:00,70.48,70.65,70.42,70.63,84144.0,69.8913,70.0599,69.8318,70.04,84144.0
2025-02-25 15:50:00,70.64,70.95,70.55,70.91,589269.0,70.0499,70.3574,69.9607,70.3177,589269.0
2025-02-26 09:30:00,71.11,71.2,70.57,70.96,202049.0,70.516,70.6053,69.9805,70.3673,202049.0
2025-02-26 09:40:00,70.95,70.97,70.13,70.63,153829.0,70.3574,70.3772,69.5442,70.04,153829.0
2025-02-26 09:50:00,70.65,70.94,70.47,70.86,146235.0,70.0599,70.3474,69.8814,70.2681,146235.0
2025-02-26 10:00:00,70.86,71.07,70.67,71.07,111829.0,70.2681,70.4764,70.0797,70.4764,111829.0
2025-02-26 10:10:00,71.07,71.35,71.03,71.34,90295.0,70.4764,70.754,70.4367,70.7441,90295.0
2025-02-26 10:20:00,71.32,71.5,71.28,71.37,43066.0,70.7243,70.9028,70.6846,70.7738,43066.0
2025-02-26 10:30:00,71.38,71.61,71.32,71.41,69165.0,70.7838,71.0118,70.7243,70.8135,69165.0
2025-02-26 10:40:00,71.41,71.45,71.21,71.32,56539.0,70.8135,70.8532,70.6152,70.7243,56539.0
2025-02-26 10:50:00,71.32,71.37,71.23,71.26,74060.0,70.7243,70.7738,70.635,70.6648,74060.0
2025-02-26 11:00:00,71.28,71.32,71.1,71.14,88837.0,70.6846,70.7243,70.5061,70.5458,88837.0
2025-02-26 11:10:00,71.15,71.19,71.05,71.15,53062.0,70.5557,70.5953,70.4565,70.5557,53062.0
2025-02-26 11:20:00,71.15,71.22,71.08,71.13,46217.0,70.5557,70.6251,70.4863,70.5358,46217.0
2025-02-26 11:30:00,71.13,71.13,70.89,70.94,67251.0,70.5358,70.5358,70.2979,70.3474,67251.0
2025-02-26 11:40:00,70.95,70.97,70.82,70.85,80745.0,70.3574,70.3772,70.2284,70.2582,80745.0
2025-02-26 11:50:00,70.86,70.99,70.79,70.94,60633.0,70.2681,70.397,70.1987,70.3474,60633.0
2025-02-26 12:00:00,70.92,70.97,70.82,70.88,71580.0,70.3276,70.3772,70.2284,70.2879,71580.0
2025-02-26 12:10:00,70.88,71.09,70.85,70.97,85206.0,70.2879,70.4962,70.2582,70.3772,85206.0
2025-02-26 12:20:00,70.97,70.99,70.85,70.91,38270.0,70.3772,70.397,70.2582,70.3177,38270.0
2025-02-26 12:30:00,70.92,71.0,70.72,70.72,45004.0,70.3276,70.4069,70.1293,70.1293,45004.0
2025-02-26 12:40:00,70.73,70.83,70.65,70.7,46397.0,70.1392,70.2384,70.0599,70.1094,46397.0
2025-02-26 12:50:00,70.7,70.7,70.4,70.5,83544.0,70.1094,70.1094,69.8119,69.9111,83544.0
2025-02-26 13:00:00,70.51,70.63,70.46,70.54,62114.0,69.921,70.04,69.8714,69.9508,62114.0
2025-02-26 13:10:00,70.54,70.55,70.4,70.49,113784.0,69.9508,69.9607,69.8119,69.9012,113784.0
2025-02-26 13:20:00,70.48,70.53,70.28,70.31,120391.0,69.8913,69.9409,69.6929,69.7227,120391.0
2025-02-26 13:30:00,70.31,70.4,70.14,70.2,152222.0,69.7227,69.8119,69.5541,69.6136,152222.0
2025-02-26 13:40:00,70.2,70.28,70.0,70.07,107761.0,69.6136,69.6929,69.4153,69.4847,107761.0
2025-02-26 13:50:00,70.07,70.12,69.88,69.9,112609.0,69.4847,69.5343,69.2963,69.3161,112609.0
2025-02-26 14:00:00,69.91,69.98,69.67,69.69,207818.0,69.326,69.3955,69.088,69.1079,207818.0
2025-02-26 14:10:00,69.69,69.89,69.69,69.78,75163.0,69.1079,69.3062,69.1079,69.1971,75163.0
2025-02-26 14:20:00,69.78,70.04,69.75,69.92,213243.0,69.1971,69.455,69.1674,69.336,213243.0
2025-02-26 14:30:00,69.92,70.02,69.89,69.99,44688.0,69.336,69.4351,69.3062,69.4054,44688.0
2025-02-26 14:40:00,70.0,70.06,69.79,69.84,128324.0,69.4153,69.4748,69.207,69.2566,128324.0
2025-02-26 14:50:00,69.82,69.86,69.56,69.61,93849.0,69.2368,69.2765,68.979,69.0285,93849.0
2025-02-26 15:00:00,69.6,69.76,69.55,69.7,121296.0,69.0186,69.1773,68.969,69.1178,121296.0
2025-02-26 15:10:00,69.67,69.78,69.64,69.7,101314.0,69.088,69.1971,69.0583,69.1178,101314.0
2025-02-26 15:20:00,69.7,69.71,69.59,69.61,92380.0,69.1178,69.1277,69.0087,69.0285,92380.0
2025-02-26 15:30:00,69.6,69.72,69.54,69.56,285607.0,69.0186,69.1376,68.9591,68.979,285607.0
2025-02-26 15:40:00,69.57,69.66,69.28,69.35,325939.0,68.9889,69.0781,68.7013,68.7707,325939.0
2025-02-26 15:50:00,69.35,69.46,68.84,69.08,1191471.0,68.7707,68.8798,68.265,68.503,1191471.0
2025-02-27 09:30:00,64.27,64.83,62.97,63.23,1403716.0,63.7332,64.2885,62.444,62.7018,1403716.0
2025-02-27 09:40:00,63.18,63.48,62.28,62.47,648572.0,62.6523,62.9498,61.7598,61.9482,648572.0
2025-02-27 09:50:00,62.47,62.74,62.22,62.26,647219.0,61.9482,62.2159,61.7003,61.7399,647219.0
2025-02-27 10:00:00,62.26,62.27,61.55,61.89,601657.0,61.7399,61.7499,61.0359,61.373,601657.0
2025-02-27 10:10:00,61.89,62.84,61.89,62.62,319331.0,61.373,62.3151,61.373,62.0969,319331.0
2025-02-27 10:20:00,62.61,63.24,62.37,62.99,293975.0,62.087,62.7118,61.849,62.4638,293975.0
2025-02-27 10:30:00,63.01,63.05,62.69,62.82,276800.0,62.4837,62.5233,62.1663,62.2953,276800.0
2025-02-27 10:40:00,62.82,63.31,62.75,63.2,247923.0,62.2953,62.7812,62.2258,62.6721,247923.0
2025-02-27 10:50:00,63.2,63.48,62.8,63.43,329270.0,62.6721,62.9498,62.2754,62.9002,329270.0
2025-02-27 11:00:00,63.43,63.49,63.12,63.4,224988.0,62.9002,62.9597,62.5928,62.8704,224988.0
2025-02-27 11:10:00,63.41,63.75,63.34,63.67,265868.0,62.8803,63.2175,62.8109,63.1382,265868.0
2025-02-27 11:20:00,63.67,63.85,63.48,63.64,281019.0,63.1382,63.3167,62.9498,63.1084,281019.0
2025-02-27 11:30:00,63.61,64.0,63.6,63.71,205354.0,63.0787,63.4654,63.0687,63.1778,205354.0
2025-02-27 11:40:00,63.69,64.44,63.45,64.44,221505.0,63.158,63.9017,62.92,63.9017,221505.0
2025-02-27 11:50:00,64.44,64.71,64.25,64.71,316345.0,63.9017,64.1695,63.7133,64.1695,316345.0
2025-02-27 12:00:00,64.71,65.04,64.63,65.02,546198.0,64.1695,64.4967,64.0901,64.4769,546198.0
2025-02-27 12:10:00,65.0,65.13,64.87,64.97,187894.0,64.4571,64.586,64.3281,64.4273,187894.0
2025-02-27 12:20:00,64.97,65.55,64.94,65.53,183082.0,64.4273,65.0025,64.3976,64.9826,183082.0
2025-02-27 12:30:00,65.53,65.81,65.27,65.44,216587.0,64.9826,65.2603,64.7248,64.8934,216587.0
2025-02-27 12:40:00,65.44,65.66,65.3,65.58,123571.0,64.8934,65.1115,64.7545,65.0322,123571.0
2025-02-27 12:50:00,65.59,65.61,65.23,65.45,125901.0,65.0421,65.062,64.6851,64.9033,125901.0
2025-02-27 13:00:00,65.46,65.73,65.41,65.56,116481.0,64.9132,65.181,64.8636,65.0124,116481.0
2025-02-27 13:10:00,65.59,65.65,65.29,65.52,159640.0,65.0421,65.1016,64.7446,64.9727,159640.0
2025-02-27 13:20:00,65.53,65.57,65.15,65.27,200340.0,64.9826,65.0223,64.6058,64.7248,200340.0
2025-02-27 13:30:00,65.27,65.45,65.02,65.22,125109.0,64.7248,64.9033,64.4769,64.6752,125109.0
2025-02-27 13:40:00,65.22,65.22,64.82,64.95,221076.0,64.6752,64.6752,64.2786,64.4075,221076.0
2025-02-27 13:50:00,64.95,64.97,64.73,64.83,194363.0,64.4075,64.4273,64.1893,64.2885,194363.0
2025-02-27 14:00:00,64.82,64.92,64.6,64.72,294658.0,64.2786,64.3777,64.0604,64.1794,294658.0
2025-02-27 14:10:00,64.73,64.78,64.46,64.51,301915.0,64.1893,64.2389,63.9216,63.9711,301915.0
2025-02-27 14:20:00,64.5,64.66,64.46,64.46,121985.0,63.9612,64.1199,63.9216,63.9216,121985.0
2025-02-27 14:30:00,64.46,64.46,63.96,64.04,230246.0,63.9216,63.9216,63.4257,63.5051,230246.0
2025-02-27 14:40:00,64.04,64.42,63.97,64.03,206003.0,63.5051,63.8819,63.4357,63.4952,206003.0
2025-02-27 14:50:00,64.05,64.33,64.01,64.29,248787.0,63.515,63.7927,63.4753,63.753,248787.0
2025-02-27 15:00:00,64.29,64.31,63.78,64.0,176396.0,63.753,63.7728,63.2472,63.4654,176396.0
2025-02-27 15:10:00,64.0,64.14,63.87,63.93,300068.0,63.4654,63.6042,63.3365,63.396,300068.0
2025-02-27 15:20:00,63.91,64.18,63.79,63.93,215345.0,63.3762,63.6439,63.2572,63.396,215345.0
2025-02-27 15:30:00,63.93,64.38,63.89,64.16,286090.0,63.396,63.8422,63.3563,63.6241,286090.0
2025-02-27 15:40:00,64.16,64.19,63.52,63.55,487328.0,63.6241,63.6538,62.9894,63.0192,487328.0
2025-02-27 15:50:00,63.54,63.75,63.32,63.46,1262487.0,63.0092,63.2175,62.7911,62.9299,1262487.0
2025-02-28 09:30:00,63.47,64.0,63.07,63.68,290554.0,62.9398,63.4654,62.5432,63.1481,290554.0
2025-02-28 09:40:00,63.69,63.8,63.4,63.4,165387.0,63.158,63.2671,62.8704,62.8704,165387.0
2025-02-28 09:50:00,63.38,63.72,63.32,63.69,186977.0,62.8506,63.1877,62.7911,63.158,186977.0
2025-02-28 10:00:00,63.69,64.22,63.6,63.88,348145.0,63.158,63.6836,63.0687,63.3464,348145.0
2025-02-28 10:10:00,63.9,64.56,63.88,64.39,130047.0,63.3662,64.0207,63.3464,63.8521,130047.0
2025-02-28 10:20:00,64.39,64.5,64.27,64.42,112100.0,63.8521,63.9612,63.7332,63.8819,112100.0
2025-02-28 10:30:00,64.45,64.47,64.0,64.14,97093.0,63.9116,63.9315,63.4654,63.6042,97093.0
2025-02-28 10:40:00,64.15,64.15,63.88,63.97,89880.0,63.6142,63.6142,63.3464,63.4357,89880.0
2025-02-28 10:50:00,63.98,64.17,63.8,64.14,82659.0,63.4456,63.634,63.2671,63.6042,82659.0
2025-02-28 11:00:00,64.14,64.14,63.76,63.78,135358.0,63.6042,63.6042,63.2274,63.2472,135358.0
2025-02-28 11:10:00,63.77,63.84,63.53,63.73,210235.0,63.2373,63.3067,62.9993,63.1977,210235.0
2025-02-28 11:20:00,63.74,63.84,63.42,63.46,101353.0,63.2076,63.3067,62.8903,62.9299,101353.0
2025-02-28 11:30:00,63.44,63.84,63.44,63.81,110892.0,62.9101,63.3067,62.9101,63.277,110892.0
2025-02-28 11:40:00,63.81,64.2,63.77,64.12,56047.0,63.277,63.6637,63.2373,63.5844,56047.0
2025-02-28 11:50:00,64.13,64.26,64.1,64.14,42895.0,63.5943,63.7232,63.5646,63.6042,42895.0
2025-02-28 12:00:00,64.13,64.2,64.02,64.05,37596.0,63.5943,63.6637,63.4852,63.515,37596.0
2025-02-28 12:10:00,64.05,64.22,64.04,64.17,35288.0,63.515,63.6836,63.5051,63.634,35288.0
2025-02-28 12:20:00,64.17,64.2,63.95,64.06,50269.0,63.634,63.6637,63.4158,63.5249,50269.0
2025-02-28 12:30:00,64.06,64.17,64.03,64.11,60958.0,63.5249,63.634,63.4952,63.5745,60958.0
2025-02-28 12:40:00,64.11,64.27,63.9,63.92,106566.0,63.5745,63.7332,63.3662,63.3861,106566.0
2025-02-28 12:50:00,63.92,64.07,63.91,63.93,48953.0,63.3861,63.5348,63.3762,63.396,48953.0
2025-02-28 13:00:00,63.92,63.94,63.6,63.68,75594.0,63.3861,63.4059,63.0687,63.1481,75594.0
2025-02-28 13:10:00,63.68,63.71,63.39,63.43,48238.0,63.1481,63.1778,62.8605,62.9002,48238.0
2025-02-28 13:20:00,63.43,63.52,63.36,63.49,60395.0,62.9002,62.9894,62.8308,62.9597,60395.0
2025-02-28 13:30:00,63.49,63.8,63.42,63.8,70450.0,62.9597,63.2671,62.8903,63.2671,70450.0
2025-02-28 13:40:00,63.81,63.86,63.69,63.82,48541.0,63.277,63.3266,63.158,63.2869,48541.0
2025-02-28 13:50:00,63.81,63.82,63.49,63.52,54227.0,63.277,63.2869,62.9597,62.9894,54227.0
2025-02-28 14:00:00,63.51,63.66,63.5,63.66,49610.0,62.9795,63.1282,62.9696,63.1282,49610.0
2025-02-28 14:10:00,63.66,63.75,63.62,63.74,53808.0,63.1282,63.2175,63.0886,63.2076,53808.0
2025-02-28 14:20:00,63.74,63.76,63.62,63.71,47091.0,63.2076,63.2274,63.0886,63.1778,47091.0
2025-02-28 14:30:00,63.69,63.94,63.69,63.9,59352.0,63.158,63.4059,63.158,63.3662,59352.0
2025-02-28 14:40:00,63.9,63.99,63.82,63.94,52888.0,63.3662,63.4555,63.2869,63.4059,52888.0
2025-02-28 14:50:00,63.94,64.0,63.9,63.97,47226.0,63.4059,63.4654,63.3662,63.4357,47226.0
2025-02-28 15:00:00,63.96,63.97,63.79,63.79,52936.0,63.4257,63.4357,63.2572,63.2572,52936.0
2025-02-28 15:10:00,63.79,63.89,63.76,63.89,64902.0,63.2572,63.3563,63.2274,63.3563,64902.0
2025-02-28 15:20:00,63.88,64.5,63.86,64.37,249107.0,63.3464,63.9612,63.3266,63.8323,249107.0
2025-02-28 15:30:00,64.37,64.51,64.19,64.23,204589.0,63.8323,63.9711,63.6538,63.6935,204589.0
2025-02-28 15:40:00,64.23,64.45,64.2,64.41,288476.0,63.6935,63.9116,63.6637,63.872,288476.0
2025-02-28 15:50:00,64.41,64.76,64.32,64.74,943535.0,63.872,64.2191,63.7827,64.1992,943535.0
2025-03-03 09:30:00,65.01,66.29,64.8,65.76,223355.0,64.467,65.7363,64.2587,65.2107,223355.0
2025-03-03 09:40:00,65.81,66.33,65.57,66.25,179598.0,65.2603,65.7759,65.0223,65.6966,179598.0
2025-03-03 09:50:00,66.21,66.28,65.71,65.84,90007.0,65.6569,65.7264,65.1611,65.29,90007.0
2025-03-03 10:00:00,65.79,66.47,65.41,66.17,101556.0,65.2405,65.9148,64.8636,65.6173,101556.0
2025-03-03 10:10:00,66.18,66.41,66.05,66.2,108156.0,65.6272,65.8553,65.4983,65.647,108156.0
2025-03-03 10:20:00,66.2,66.28,65.94,66.2,86655.0,65.647,65.7264,65.3892,65.647,86655.0
2025-03-03 10:30:00,66.2,66.25,65.58,65.61,69375.0,65.647,65.6966,65.0322,65.062,69375.0
2025-03-03 10:40:00,65.61,65.67,65.28,65.41,52432.0,65.062,65.1215,64.7347,64.8636,52432.0
2025-03-03 10:50:00,65.42,65.53,65.28,65.38,68538.0,64.8735,64.9826,64.7347,64.8339,68538.0
2025-03-03 11:00:00,65.4,65.56,65.24,65.3,90944.0,64.8537,65.0124,64.695,64.7545,90944.0
2025-03-03 11:10:00,65.31,65.44,65.25,65.41,42067.0,64.7645,64.8934,64.705,64.8636,42067.0
2025-03-03 11:20:00,65.41,65.48,65.33,65.35,38022.0,64.8636,64.933,64.7843,64.8041,38022.0
2025-03-03 11:30:00,65.37,65.51,65.31,65.44,56197.0,64.824,64.9628,64.7645,64.8934,56197.0
2025-03-03 11:40:00,65.45,65.5,65.32,65.45,34326.0,64.9033,64.9529,64.7744,64.9033,34326.0
2025-03-03 11:50:00,65.45,65.57,65.4,65.51,39634.0,64.9033,65.0223,64.8537,64.9628,39634.0
2025-03-03 12:00:00,65.49,65.91,65.47,65.87,48836.0,64.943,65.3595,64.9231,65.3198,48836.0
2025-03-03 12:10:00,65.88,65.91,65.73,65.83,72887.0,65.3297,65.3595,65.181,65.2801,72887.0
2025-03-03 12:20:00,65.82,65.83,65.43,65.57,45762.0,65.2702,65.2801,64.8835,65.0223,45762.0
2025-03-03 12:30:00,65.58,65.83,65.53,65.81,45645.0,65.0322,65.2801,64.9826,65.2603,45645.0
2025-03-03 12:40:00,65.81,65.88,65.74,65.82,39082.0,65.2603,65.3297,65.1909,65.2702,39082.0
2025-03-03 12:50:00,65.84,65.88,65.73,65.77,49894.0,65.29,65.3297,65.181,65.2206,49894.0
2025-03-03 13:00:00,65.76,65.77,65.53,65.56,52320.0,65.2107,65.2206,64.9826,65.0124,52320.0
2025-03-03 13:10:00,65.57,65.73,65.47,65.71,46985.0,65.0223,65.181,64.9231,65.1611,46985.0
2025-03-03 13:20:00,65.73,65.94,65.65,65.72,59847.0,65.181,65.3892,65.1016,65.171,59847.0
2025-03-03 13:30:00,65.72,65.81,65.51,65.57,51888.0,65.171,65.2603,64.9628,65.0223,51888.0
2025-03-03 13:40:00,65.56,65.78,65.44,65.63,49521.0,65.0124,65.2305,64.8934,65.0818,49521.0
2025-03-03 13:50:00,65.67,65.72,65.29,65.42,42725.0,65.1215,65.171,64.7446,64.8735,42725.0
2025-03-03 14:00:00,65.42,65.59,65.41,65.58,38591.0,64.8735,65.0421,64.8636,65.0322,38591.0
2025-03-03 14:10:00,65.58,65.61,65.23,65.24,142108.0,65.0322,65.062,64.6851,64.695,142108.0
2025-03-03 14:20:00,65.24,65.33,65.18,65.21,31863.0,64.695,64.7843,64.6356,64.6653,31863.0
2025-03-03 14:30:00,65.2,65.4,65.2,65.37,32005.0,64.6554,64.8537,64.6554,64.824,32005.0
2025-03-03 14:40:00,65.39,65.45,65.26,65.26,38318.0,64.8438,64.9033,64.7149,64.7149,38318.0
2025-03-03 14:50:00,65.28,65.35,65.1,65.16,111780.0,64.7347,64.8041,64.5562,64.6157,111780.0
2025-03-03 15:00:00,65.17,65.25,65.03,65.17,155773.0,64.6256,64.705,64.4868,64.6256,155773.0
2025-03-03 15:10:00,65.17,65.22,64.96,65.01,72199.0,64.6256,64.6752,64.4174,64.467,72199.0
2025-03-03 15:20:00,65.02,65.06,64.83,64.89,82856.0,64.4769,64.5166,64.2885,64.348,82856.0
2025-03-03 15:30:00,64.89,65.06,64.89,64.95,87491.0,64.348,64.5166,64.348,64.4075,87491.0
2025-03-03 15:40:00,64.95,65.03,64.75,64.94,100256.0,64.4075,64.4868,64.2091,64.3976,100256.0
2025-03-03 15:50:00,64.93,65.24,64.8,65.23,462878.0,64.3876,64.695,64.2587,64.6851,462878.0
2025-03-04 09:30:00,65.17,65.75,64.97,65.48,217617.0,64.6256,65.2008,64.4273,64.933,217617.0
2025-03-04 09:40:00,65.46,66.0,65.45,65.57,116388.0,64.9132,65.4487,64.9033,65.0223,116388.0
2025-03-04 09:50:00,65.59,65.91,65.59,65.76,116548.0,65.0421,65.3595,65.0421,65.2107,116548.0
2025-03-04 10:00:00,65.77,66.51,65.61,66.4,247286.0,65.2206,65.9544,65.062,65.8454,247286.0
2025-03-04 10:10:00,66.39,66.41,65.86,65.96,188728.0,65.8354,65.8553,65.3099,65.409,188728.0
2025-03-04 10:20:00,66.0,66.55,65.96,66.48,178762.0,65.4487,65.9941,65.409,65.9247,178762.0
2025-03-04 10:30:00,66.45,66.84,66.42,66.8,225136.0,65.8949,66.2817,65.8652,66.242,225136.0
2025-03-04 10:40:00,66.8,67.02,66.69,66.91,215394.0,66.242,66.4602,66.1329,66.3511,215394.0
2025-03-04 10:50:00,66.92,67.01,66.75,66.92,118476.0,66.361,66.4503,66.1924,66.361,118476.0
2025-03-04 11:00:00,66.89,66.97,66.81,66.9,129127.0,66.3313,66.4106,66.2519,66.3412,129127.0
2025-03-04 11:10:00,66.9,67.18,66.85,66.88,283410.0,66.3412,66.6188,66.2916,66.3213,283410.0
2025-03-04 11:20:00,66.86,67.05,66.69,66.78,233137.0,66.3015,66.4899,66.1329,66.2222,233137.0
2025-03-04 11:30:00,66.76,67.13,66.66,66.78,126596.0,66.2024,66.5693,66.1032,66.2222,126596.0
2025-03-04 11:40:00,66.75,67.2,66.43,67.14,193710.0,66.1924,66.6387,65.8751,66.5792,193710.0
2025-03-04 11:50:00,67.14,67.36,67.08,67.25,87773.0,66.5792,66.7973,66.5197,66.6883,87773.0
2025-03-04 12:00:00,67.25,67.4,67.21,67.25,78472.0,66.6883,66.837,66.6486,66.6883,78472.0
2025-03-04 12:10:00,67.25,67.57,67.24,67.46,157026.0,66.6883,67.0056,66.6783,66.8965,157026.0
2025-03-04 12:20:00,67.44,67.68,67.42,67.6,106789.0,66.8767,67.1147,66.8568,67.0353,106789.0
2025-03-04 12:30:00,67.63,67.63,67.37,67.4,61082.0,67.0651,67.0651,66.8073,66.837,61082.0
2025-03-04 12:40:00,67.4,67.4,67.19,67.23,69547.0,66.837,66.837,66.6288,66.6684,69547.0
2025-03-04 12:50:00,67.25,67.27,67.08,67.2,79882.0,66.6883,66.7081,66.5197,66.6387,79882.0
2025-03-04 13:00:00,67.21,67.25,67.05,67.13,64599.0,66.6486,66.6883,66.4899,66.5693,64599.0
2025-03-04 13:10:00,67.15,67.32,67.09,67.12,63684.0,66.5891,66.7577,66.5296,66.5593,63684.0
2025-03-04 13:20:00,67.14,67.19,67.05,67.16,52699.0,66.5792,66.6288,66.4899,66.599,52699.0
2025-03-04 13:30:00,67.15,67.42,67.08,67.36,58065.0,66.5891,66.8568,66.5197,66.7973,58065.0
2025-03-04 13:40:00,67.36,67.52,67.36,67.47,69891.0,66.7973,66.956,66.7973,66.9064,69891.0
2025-03-04 13:50:00,67.45,67.58,67.42,67.58,59844.0,66.8866,67.0155,66.8568,67.0155,59844.0
2025-03-04 14:00:00,67.57,67.97,67.5,67.97,145397.0,67.0056,67.4022,66.9362,67.4022,145397.0
2025-03-04 14:10:00,67.95,68.04,67.8,67.95,100444.0,67.3824,67.4717,67.2337,67.3824,100444.0
2025-03-04 14:20:00,67.95,68.03,67.82,67.84,72204.0,67.3824,67.4617,67.2535,67.2733,72204.0
2025-03-04 14:30:00,67.86,67.88,67.64,67.65,89123.0,67.2932,67.313,67.075,67.0849,89123.0
2025-03-04 14:40:00,67.66,67.88,67.59,67.84,66187.0,67.0948,67.313,67.0254,67.2733,66187.0
2025-03-04 14:50:00,67.84,67.85,67.72,67.81,84210.0,67.2733,67.2832,67.1543,67.2436,84210.0
2025-03-04 15:00:00,67.81,67.89,67.5,67.64,108812.0,67.2436,67.3229,66.9362,67.075,108812.0
2025-03-04 15:10:00,67.64,67.66,67.52,67.64,109324.0,67.075,67.0948,66.956,67.075,109324.0
2025-03-04 15:20:00,67.64,67.85,67.58,67.6,97406.0,67.075,67.2832,67.0155,67.0353,97406.0
2025-03-04 15:30:00,67.61,67.61,67.1,67.17,244147.0,67.0453,67.0453,66.5395,66.6089,244147.0
2025-03-04 15:40:00,67.17,67.21,66.91,66.93,218723.0,66.6089,66.6486,66.3511,66.3709,218723.0
2025-03-04 15:50:00,66.91,66.95,66.45,66.64,747093.0,66.3511,66.3908,65.8949,66.0834,747093.0
2025-03-05 09:30:00,66.65,67.11,66.5,66.67,109125.0,66.0933,66.5494,65.9445,66.1131,109125.0
2025-03-05 09:40:00,66.62,67.18,66.61,67.05,44156.0,66.0635,66.6188,66.0536,66.4899,44156.0
2025-03-05 09:50:00,67.02,67.11,66.48,66.55,55478.0,66.4602,66.5494,65.9247,65.9941,55478.0
2025-03-05 10:00:00,66.58,66.93,66.58,66.93,85950.0,66.0239,66.3709,66.0239,66.3709,85950.0
2025-03-05 10:10:00,66.9,67.0,66.41,66.43,50035.0,66.3412,66.4403,65.8553,65.8751,50035.0
2025-03-05 10:20:00,66.46,66.64,66.27,66.29,136361.0,65.9049,66.0834,65.7164,65.7363,136361.0
2025-03-05 10:30:00,66.29,66.32,65.88,66.01,85551.0,65.7363,65.766,65.3297,65.4586,85551.0
2025-03-05 10:40:00,65.98,66.06,65.72,65.78,52824.0,65.4289,65.5082,65.171,65.2305,52824.0
2025-03-05 10:50:00,65.8,66.06,65.74,66.0,43368.0,65.2504,65.5082,65.1909,65.4487,43368.0
2025-03-05 11:00:00,66.0,66.0,65.65,65.71,34294.0,65.4487,65.4487,65.1016,65.1611,34294.0
2025-03-05 11:10:00,65.73,65.76,65.55,65.59,55146.0,65.181,65.2107,65.0025,65.0421,55146.0
2025-03-05 11:20:00,65.61,65.75,65.52,65.52,62023.0,65.062,65.2008,64.9727,64.9727,62023.0
2025-03-05 11:30:00,65.5,65.5,65.31,65.41,68320.0,64.9529,64.9529,64.7645,64.8636,68320.0
2025-03-05 11:40:00,65.4,65.42,65.23,65.33,26165.0,64.8537,64.8735,64.6851,64.7843,26165.0
2025-03-05 11:50:00,65.25,65.38,65.19,65.27,59361.0,64.705,64.8339,64.6455,64.7248,59361.0
2025-03-05 12:00:00,65.29,65.55,65.29,65.48,22037.0,64.7446,65.0025,64.7446,64.933,22037.0
2025-03-05 12:10:00,65.49,65.64,65.48,65.58,25661.0,64.943,65.0917,64.933,65.0322,25661.0
2025-03-05 12:20:00,65.58,65.82,65.56,65.82,30822.0,65.0322,65.2702,65.0124,65.2702,30822.0
2025-03-05 12:30:00,65.83,66.02,65.83,66.0,26409.0,65.2801,65.4685,65.2801,65.4487,26409.0
2025-03-05 12:40:00,66.02,66.14,65.95,66.09,26690.0,65.4685,65.5875,65.3991,65.5379,26690.0
2025-03-05 12:50:00,66.1,66.23,66.1,66.21,20699.0,65.5479,65.6768,65.5479,65.6569,20699.0
2025-03-05 13:00:00,66.2,66.28,65.93,65.98,36547.0,65.647,65.7264,65.3793,65.4289,36547.0
2025-03-05 13:10:00,65.99,66.1,65.97,66.06,28488.0,65.4388,65.5479,65.419,65.5082,28488.0
2025-03-05 13:20:00,66.08,66.09,65.88,65.9,23618.0,65.528,65.5379,65.3297,65.3495,23618.0
2025-03-05 13:30:00,65.89,66.04,65.86,65.99,29935.0,65.3396,65.4884,65.3099,65.4388,29935.0
2025-03-05 13:40:00,65.98,66.12,65.91,66.08,17304.0,65.4289,65.5677,65.3595,65.528,17304.0
2025-03-05 13:50:00,66.08,66.14,66.0,66.12,39588.0,65.528,65.5875,65.4487,65.5677,39588.0
2025-03-05 14:00:00,66.12,66.31,66.08,66.31,50252.0,65.5677,65.7561,65.528,65.7561,50252.0
2025-03-05 14:10:00,66.29,66.36,66.17,66.18,32289.0,65.7363,65.8057,65.6173,65.6272,32289.0
2025-03-05 14:20:00,66.18,66.33,66.12,66.14,33850.0,65.6272,65.7759,65.5677,65.5875,33850.0
2025-03-05 14:30:00,66.14,66.29,66.13,66.23,58275.0,65.5875,65.7363,65.5776,65.6768,58275.0
2025-03-05 14:40:00,66.2,66.29,66.19,66.25,32817.0,65.647,65.7363,65.6371,65.6966,32817.0
2025-03-05 14:50:00,66.26,66.41,66.26,66.38,51941.0,65.7065,65.8553,65.7065,65.8255,51941.0
2025-03-05 15:00:00,66.37,66.56,66.32,66.51,64268.0,65.8156,66.004,65.766,65.9544,64268.0
2025-03-05 15:10:00,66.49,66.62,66.37,66.49,58296.0,65.9346,66.0635,65.8156,65.9346,58296.0
2025-03-05 15:20:00,66.47,66.57,66.4,66.53,78321.0,65.9148,66.0139,65.8454,65.9743,78321.0
2025-03-05 15:30:00,66.53,66.61,66.5,66.59,73922.0,65.9743,66.0536,65.9445,66.0338,73922.0
2025-03-05 15:40:00,66.59,66.69,66.5,66.54,69666.0,66.0338,66.1329,65.9445,65.9842,69666.0
2025-03-05 15:50:00,66.52,66.73,66.41,66.53,382517.0,65.9644,66.1726,65.8553,65.9743,382517.0
2025-03-06 09:30:00,66.21,67.16,66.08,66.97,130541.0,65.6569,66.599,65.528,66.4106,130541.0
2025-03-06 09:40:00,66.98,66.98,66.62,66.74,63653.0,66.4205,66.4205,66.0635,66.1825,63653.0
2025-03-06 09:50:00,66.73,66.91,66.54,66.55,108910.0,66.1726,66.3511,65.9842,65.9941,108910.0
2025-03-06 10:00:00,66.55,67.03,66.41,66.85,95801.0,65.9941,66.4701,65.8553,66.2916,95801.0
2025-03-06 10:10:00,66.84,67.03,66.79,66.93,58121.0,66.2817,66.4701,66.2321,66.3709,58121.0
2025-03-06 10:20:00,66.95,67.0,66.77,66.89,42364.0,66.3908,66.4403,66.2123,66.3313,42364.0
2025-03-06 10:30:00,66.89,67.1,66.86,67.1,49514.0,66.3313,66.5395,66.3015,66.5395,49514.0
2025-03-06 10:40:00,67.09,67.32,67.06,67.3,52117.0,66.5296,66.7577,66.4998,66.7378,52117.0
2025-03-06 10:50:00,67.26,67.32,67.13,67.28,59817.0,66.6982,66.7577,66.5693,66.718,59817.0
2025-03-06 11:00:00,67.31,67.46,67.25,67.42,64842.0,66.7478,66.8965,66.6883,66.8568,64842.0
2025-03-06 11:10:00,67.41,67.42,67.17,67.22,51288.0,66.8469,66.8568,66.6089,66.6585,51288.0
2025-03-06 11:20:00,67.21,67.47,67.05,67.39,122974.0,66.6486,66.9064,66.4899,66.8271,122974.0
2025-03-06 11:30:00,67.41,67.48,67.25,67.26,110464.0,66.8469,66.9163,66.6883,66.6982,110464.0
2025-03-06 11:40:00,67.26,67.47,67.25,67.45,77558.0,66.6982,66.9064,66.6883,66.8866,77558.0
2025-03-06 11:50:00,67.45,67.46,67.22,67.25,80664.0,66.8866,66.8965,66.6585,66.6883,80664.0
2025-03-06 12:00:00,67.22,67.3,66.92,66.97,117175.0,66.6585,66.7378,66.361,66.4106,117175.0
2025-03-06 12:10:00,66.97,67.15,66.92,67.11,55529.0,66.4106,66.5891,66.361,66.5494,55529.0
2025-03-06 12:20:00,67.12,67.21,66.96,67.07,50898.0,66.5593,66.6486,66.4007,66.5098,50898.0
2025-03-06 12:30:00,67.05,67.16,67.03,67.04,47308.0,66.4899,66.599,66.4701,66.48,47308.0
2025-03-06 12:40:00,67.04,67.21,66.92,66.98,73377.0,66.48,66.6486,66.361,66.4205,73377.0
2025-03-06 12:50:00,66.98,67.24,66.86,67.21,71749.0,66.4205,66.6783,66.3015,66.6486,71749.0
2025-03-06 13:00:00,67.22,67.29,67.16,67.2,43899.0,66.6585,66.7279,66.599,66.6387,43899.0
2025-03-06 13:10:00,67.23,67.35,67.16,67.35,33699.0,66.6684,66.7874,66.599,66.7874,33699.0
2025-03-06 13:20:00,67.35,67.36,67.2,67.21,28781.0,66.7874,66.7973,66.6387,66.6486,28781.0
2025-03-06 13:30:00,67.21,67.24,66.98,66.98,40390.0,66.6486,66.6783,66.4205,66.4205,40390.0
2025-03-06 13:40:00,66.98,67.09,66.93,67.05,42563.0,66.4205,66.5296,66.3709,66.4899,42563.0
2025-03-06 13:50:00,67.05,67.23,67.04,67.12,40118.0,66.4899,66.6684,66.48,66.5593,40118.0
2025-03-06 14:00:00,67.12,67.12,67.04,67.12,55061.0,66.5593,66.5593,66.48,66.5593,55061.0
2025-03-06 14:10:00,67.13,67.32,67.12,67.2,70599.0,66.5693,66.7577,66.5593,66.6387,70599.0
2025-03-06 14:20:00,67.2,67.24,67.08,67.13,61956.0,66.6387,66.6783,66.5197,66.5693,61956.0
2025-03-06 14:30:00,67.13,67.31,67.1,67.27,55117.0,66.5693,66.7478,66.5395,66.7081,55117.0
2025-03-06 14:40:00,67.25,67.78,67.24,67.76,105370.0,66.6883,67.2138,66.6783,67.194,105370.0
2025-03-06 14:50:00,67.76,67.89,67.29,67.29,126266.0,67.194,67.3229,66.7279,66.7279,126266.0
2025-03-06 15:00:00,67.29,67.43,67.2,67.37,59231.0,66.7279,66.8668,66.6387,66.8073,59231.0
2025-03-06 15:10:00,67.35,67.52,67.33,67.35,61888.0,66.7874,66.956,66.7676,66.7874,61888.0
2025-03-06 15:20:00,67.34,67.56,67.31,67.54,60830.0,66.7775,66.9957,66.7478,66.9758,60830.0
2025-03-06 15:30:00,67.55,67.77,67.47,67.61,122537.0,66.9858,67.2039,66.9064,67.0453,122537.0
2025-03-06 15:40:00,67.61,67.85,67.55,67.85,101055.0,67.0453,67.2832,66.9858,67.2832,101055.0
2025-03-06 15:50:00,67.87,67.9,67.54,67.88,461930.0,67.3031,67.3328,66.9758,67.313,461930.0
2025-03-07 09:30:00,67.64,67.87,67.37,67.72,82540.0,67.075,67.3031,66.8073,67.1543,82540.0
2025-03-07 09:40:00,67.77,68.77,67.73,68.77,127979.0,67.2039,68.1956,67.1642,68.1956,127979.0
2025-03-07 09:50:00,68.77,68.91,68.65,68.67,125786.0,68.1956,68.3344,68.0766,68.0964,125786.0
2025-03-07 10:00:00,68.67,68.81,68.46,68.74,93518.0,68.0964,68.2352,67.8882,68.1658,93518.0
2025-03-07 10:10:00,68.76,68.78,68.45,68.52,53275.0,68.1856,68.2055,67.8782,67.9477,53275.0
2025-03-07 10:20:00,68.49,68.83,68.46,68.81,39948.0,67.9179,68.2551,67.8882,68.2352,39948.0
2025-03-07 10:30:00,68.81,68.86,68.53,68.56,60969.0,68.2352,68.2848,67.9576,67.9873,60969.0
2025-03-07 10:40:00,68.58,69.27,68.57,69.14,145862.0,68.0071,68.6914,67.9972,68.5625,145862.0
2025-03-07 10:50:00,69.17,69.29,68.98,69.12,118300.0,68.5922,68.7112,68.4038,68.5426,118300.0
2025-03-07 11:00:00,69.11,69.26,69.04,69.17,101085.0,68.5327,68.6815,68.4633,68.5922,101085.0
2025-03-07 11:10:00,69.18,69.35,69.13,69.16,82348.0,68.6021,68.7707,68.5526,68.5823,82348.0
2025-03-07 11:20:00,69.18,69.2,68.84,68.92,136086.0,68.6021,68.622,68.265,68.3443,136086.0
2025-03-07 11:30:00,68.94,68.98,68.81,68.87,102716.0,68.3641,68.4038,68.2352,68.2947,102716.0
2025-03-07 11:40:00,68.84,68.98,68.8,68.92,83905.0,68.265,68.4038,68.2253,68.3443,83905.0
2025-03-07 11:50:00,68.92,69.06,68.79,69.03,123623.0,68.3443,68.4831,68.2154,68.4534,123623.0
2025-03-07 12:00:00,69.05,69.27,69.03,69.06,71289.0,68.4732,68.6914,68.4534,68.4831,71289.0
2025-03-07 12:10:00,69.07,69.38,69.05,69.35,94153.0,68.4931,68.8005,68.4732,68.7707,94153.0
2025-03-07 12:20:00,69.36,69.69,69.27,69.69,87766.0,68.7806,69.1079,68.6914,69.1079,87766.0
2025-03-07 12:30:00,69.67,69.96,69.61,69.93,147077.0,69.088,69.3756,69.0285,69.3459,147077.0
2025-03-07 12:40:00,69.91,70.13,69.89,70.11,191097.0,69.326,69.5442,69.3062,69.5244,191097.0
2025-03-07 12:50:00,70.11,70.24,69.72,69.75,99265.0,69.5244,69.6533,69.1376,69.1674,99265.0
2025-03-07 13:00:00,69.76,69.9,69.68,69.76,73588.0,69.1773,69.3161,69.098,69.1773,73588.0
2025-03-07 13:10:00,69.76,69.81,69.53,69.65,135455.0,69.1773,69.2269,68.9492,69.0682,135455.0
2025-03-07 13:20:00,69.63,69.65,69.28,69.45,67614.0,69.0484,69.0682,68.7013,68.8699,67614.0
2025-03-07 13:30:00,69.45,69.63,69.43,69.58,52893.0,68.8699,69.0484,68.85,68.9988,52893.0
2025-03-07 13:40:00,69.57,69.89,69.57,69.88,46432.0,68.9889,69.3062,68.9889,69.2963,46432.0
2025-03-07 13:50:00,69.89,69.96,69.8,69.9,44543.0,69.3062,69.3756,69.217,69.3161,44543.0
2025-03-07 14:00:00,69.9,70.22,69.9,70.15,74663.0,69.3161,69.6335,69.3161,69.564,74663.0
2025-03-07 14:10:00,70.17,70.41,70.11,70.41,54839.0,69.5839,69.8219,69.5244,69.8219,54839.0
2025-03-07 14:20:00,70.41,70.44,70.21,70.23,119025.0,69.8219,69.8516,69.6235,69.6434,119025.0
2025-03-07 14:30:00,70.26,70.32,70.12,70.2,102743.0,69.6731,69.7326,69.5343,69.6136,102743.0
2025-03-07 14:40:00,70.23,70.26,69.82,69.82,101086.0,69.6434,69.6731,69.2368,69.2368,101086.0
2025-03-07 14:50:00,69.82,69.88,69.66,69.69,77482.0,69.2368,69.2963,69.0781,69.1079,77482.0
2025-03-07 15:00:00,69.67,69.75,69.59,69.7,146028.0,69.088,69.1674,69.0087,69.1178,146028.0
2025-03-07 15:10:00,69.69,70.11,69.52,70.11,181443.0,69.1079,69.5244,68.9393,69.5244,181443.0
2025-03-07 15:20:00,70.12,70.29,70.0,70.23,247681.0,69.5343,69.7029,69.4153,69.6434,247681.0
2025-03-07 15:30:00,70.22,70.42,70.22,70.27,139278.0,69.6335,69.8318,69.6335,69.683,139278.0
2025-03-07 15:40:00,70.27,70.5,70.22,70.48,195284.0,69.683,69.9111,69.6335,69.8913,195284.0
2025-03-07 15:50:00,70.47,70.72,70.25,70.51,631678.0,69.8814,70.1293,69.6632,69.921,631678.0
2025-03-10 09:30:00,70.34,71.32,70.05,70.32,309198.0,69.7524,70.7243,69.4649,69.7326,309198.0
2025-03-10 09:40:00,70.3,70.73,70.08,70.48,100585.0,69.7128,70.1392,69.4946,69.8913,100585.0
2025-03-10 09:50:00,70.48,70.74,70.34,70.73,78300.0,69.8913,70.1491,69.7524,70.1392,78300.0
2025-03-10 10:00:00,70.74,70.93,70.56,70.66,146195.0,70.1491,70.3375,69.9706,70.0698,146195.0
2025-03-10 10:10:00,70.68,70.97,70.62,70.93,131429.0,70.0896,70.3772,70.0301,70.3375,131429.0
2025-03-10 10:20:00,70.9,71.38,70.84,71.13,193627.0,70.3078,70.7838,70.2483,70.5358,193627.0
2025-03-10 10:30:00,71.11,71.46,71.01,71.41,146089.0,70.516,70.8631,70.4169,70.8135,146089.0
2025-03-10 10:40:00,71.38,71.48,71.15,71.28,135105.0,70.7838,70.8829,70.5557,70.6846,135105.0
2025-03-10 10:50:00,71.26,71.35,71.05,71.09,272762.0,70.6648,70.754,70.4565,70.4962,272762.0
2025-03-10 11:00:00,71.13,71.14,70.25,70.69,135853.0,70.5358,70.5458,69.6632,70.0995,135853.0
2025-03-10 11:10:00,70.69,70.7,69.73,69.97,262170.0,70.0995,70.1094,69.1475,69.3855,262170.0
2025-03-10 11:20:00,69.94,70.27,69.54,69.58,130289.0,69.3558,69.683,68.9591,68.9988,130289.0
2025-03-10 11:30:00,69.58,70.1,69.58,70.01,178621.0,68.9988,69.5145,68.9988,69.4252,178621.0
2025-03-10 11:40:00,70.0,70.04,69.7,69.84,128940.0,69.4153,69.455,69.1178,69.2566,128940.0
2025-03-10 11:50:00,69.84,69.84,69.51,69.7,321504.0,69.2566,69.2566,68.9294,69.1178,321504.0
2025-03-10 12:00:00,69.7,69.77,69.31,69.37,143351.0,69.1178,69.1872,68.7311,68.7906,143351.0
2025-03-10 12:10:00,69.36,69.6,69.29,69.45,161794.0,68.7806,69.0186,68.7112,68.8699,161794.0
2025-03-10 12:20:00,69.44,69.48,69.16,69.28,434303.0,68.86,68.8996,68.5823,68.7013,434303.0
2025-03-10 12:30:00,69.28,69.45,68.69,68.7,74881.0,68.7013,68.8699,68.1162,68.1261,74881.0
2025-03-10 12:40:00,68.69,69.01,68.69,69.01,81330.0,68.1162,68.4336,68.1162,68.4336,81330.0
2025-03-10 12:50:00,69.0,69.0,68.75,68.87,53965.0,68.4236,68.4236,68.1757,68.2947,53965.0
2025-03-10 13:00:00,68.89,69.03,68.75,68.95,76438.0,68.3146,68.4534,68.1757,68.3741,76438.0
2025-03-10 13:10:00,68.95,69.01,68.78,68.88,66748.0,68.3741,68.4336,68.2055,68.3046,66748.0
2025-03-10 13:20:00,68.88,69.0,68.77,68.84,62936.0,68.3046,68.4236,68.1956,68.265,62936.0
2025-03-10 13:30:00,68.86,68.91,68.53,68.66,108453.0,68.2848,68.3344,67.9576,68.0865,108453.0
2025-03-10 13:40:00,68.66,68.68,68.44,68.58,62887.0,68.0865,68.1063,67.8683,68.0071,62887.0
2025-03-10 13:50:00,68.59,68.59,68.29,68.31,70821.0,68.0171,68.0171,67.7196,67.7394,70821.0
2025-03-10 14:00:00,68.32,68.34,67.9,67.96,104656.0,67.7493,67.7692,67.3328,67.3923,104656.0
2025-03-10 14:10:00,67.93,68.15,67.89,68.02,84505.0,67.3626,67.5807,67.3229,67.4518,84505.0
2025-03-10 14:20:00,68.02,68.12,67.84,67.94,82881.0,67.4518,67.551,67.2733,67.3725,82881.0
2025-03-10 14:30:00,67.95,68.0,67.64,67.64,160842.0,67.3824,67.432,67.075,67.075,160842.0
2025-03-10 14:40:00,67.67,67.83,67.48,67.69,276000.0,67.1048,67.2634,66.9163,67.1246,276000.0
2025-03-10 14:50:00,67.7,67.75,67.35,67.35,97591.0,67.1345,67.1841,66.7874,66.7874,97591.0
2025-03-10 15:00:00,67.34,67.38,66.82,66.89,166305.0,66.7775,66.8172,66.2619,66.3313,166305.0
2025-03-10 15:10:00,66.88,67.44,66.87,67.31,164270.0,66.3213,66.8767,66.3114,66.7478,164270.0
2025-03-10 15:20:00,67.32,67.56,67.32,67.42,105658.0,66.7577,66.9957,66.7577,66.8568,105658.0
2025-03-10 15:30:00,67.43,67.91,67.43,67.81,97133.0,66.8668,67.3427,66.8668,67.2436,97133.0
2025-03-10 15:40:00,67.82,68.07,67.71,67.97,118293.0,67.2535,67.5014,67.1444,67.4022,118293.0
2025-03-10 15:50:00,67.97,68.4,67.87,68.18,649733.0,67.4022,67.8287,67.3031,67.6105,649733.0
2025-03-11 09:30:00,68.23,68.47,66.93,67.84,134996.0,67.6601,67.8981,66.3709,67.2733,134996.0
2025-03-11 09:40:00,67.83,67.89,67.33,67.42,70285.0,67.2634,67.3229,66.7676,66.8568,70285.0
2025-03-11 09:50:00,67.42,67.51,66.89,67.1,202418.0,66.8568,66.9461,66.3313,66.5395,202418.0
2025-03-11 10:00:00,67.04,67.04,65.94,66.08,256074.0,66.48,66.48,65.3892,65.528,256074.0
2025-03-11 10:10:00,66.04,66.24,65.77,66.08,189307.0,65.4884,65.6867,65.2206,65.528,189307.0
2025-03-11 10:20:00,66.09,66.29,65.97,66.05,161850.0,65.5379,65.7363,65.419,65.4983,161850.0
2025-03-11 10:30:00,66.06,66.36,65.98,66.15,145718.0,65.5082,65.8057,65.4289,65.5974,145718.0
2025-03-11 10:40:00,66.17,66.42,66.09,66.26,89784.0,65.6173,65.8652,65.5379,65.7065,89784.0
2025-03-11 10:50:00,66.29,66.39,66.07,66.09,83507.0,65.7363,65.8354,65.5181,65.5379,83507.0
2025-03-11 11:00:00,66.09,66.59,66.04,66.54,61914.0,65.5379,66.0338,65.4884,65.9842,61914.0
2025-03-11 11:10:00,66.55,66.58,66.32,66.42,72815.0,65.9941,66.0239,65.766,65.8652,72815.0
2025-03-11 11:20:00,66.42,66.56,66.12,66.14,55855.0,65.8652,66.004,65.5677,65.5875,55855.0
2025-03-11 11:30:00,66.14,66.23,65.85,66.02,43933.0,65.5875,65.6768,65.3,65.4685,43933.0
2025-03-11 11:40:00,66.02,66.3,65.99,66.13,39443.0,65.4685,65.7462,65.4388,65.5776,39443.0
2025-03-11 11:50:00,66.16,66.36,66.13,66.23,46830.0,65.6074,65.8057,65.5776,65.6768,46830.0
2025-03-11 12:00:00,66.25,66.25,65.83,65.89,58529.0,65.6966,65.6966,65.2801,65.3396,58529.0
2025-03-11 12:10:00,65.9,65.92,65.68,65.7,54368.0,65.3495,65.3694,65.1314,65.1512,54368.0
2025-03-11 12:20:00,65.71,65.82,65.52,65.53,60707.0,65.1611,65.2702,64.9727,64.9826,60707.0
2025-03-11 12:30:00,65.53,65.61,65.32,65.33,85213.0,64.9826,65.062,64.7744,64.7843,85213.0
2025-03-11 12:40:00,65.33,65.42,65.13,65.2,95571.0,64.7843,64.8735,64.586,64.6554,95571.0
2025-03-11 12:50:00,65.21,65.35,65.08,65.14,65060.0,64.6653,64.8041,64.5364,64.5959,65060.0
2025-03-11 13:00:00,65.13,65.21,65.03,65.17,68453.0,64.586,64.6653,64.4868,64.6256,68453.0
2025-03-11 13:10:00,65.17,65.43,65.13,65.3,64783.0,64.6256,64.8835,64.586,64.7545,64783.0
2025-03-11 13:20:00,65.29,65.47,65.21,65.41,51203.0,64.7446,64.9231,64.6653,64.8636,51203.0
2025-03-11 13:30:00,65.4,66.05,65.13,65.23,83218.0,64.8537,65.4983,64.586,64.6851,83218.0
2025-03-11 13:40:00,65.23,65.56,65.21,65.47,55305.0,64.6851,65.0124,64.6653,64.9231,55305.0
2025-03-11 13:50:00,65.47,65.52,65.3,65.37,54969.0,64.9231,64.9727,64.7545,64.824,54969.0
2025-03-11 14:00:00,65.36,65.83,65.36,65.64,55692.0,64.814,65.2801,64.814,65.0917,55692.0
2025-03-11 14:10:00,65.64,65.83,65.62,65.8,45745.0,65.0917,65.2801,65.0719,65.2504,45745.0
2025-03-11 14:20:00,65.81,66.06,65.78,66.01,96567.0,65.2603,65.5082,65.2305,65.4586,96567.0
2025-03-11 14:30:00,66.01,66.06,65.82,66.01,69910.0,65.4586,65.5082,65.2702,65.4586,69910.0
2025-03-11 14:40:00,66.01,66.44,65.99,66.44,52790.0,65.4586,65.885,65.4388,65.885,52790.0
2025-03-11 14:50:00,66.44,66.63,66.39,66.39,53473.0,65.885,66.0734,65.8354,65.8354,53473.0
2025-03-11 15:00:00,66.4,66.56,66.29,66.43,57407.0,65.8454,66.004,65.7363,65.8751,57407.0
2025-03-11 15:10:00,66.42,66.46,66.02,66.06,62478.0,65.8652,65.9049,65.4685,65.5082,62478.0
2025-03-11 15:20:00,66.07,66.09,65.8,65.96,93036.0,65.5181,65.5379,65.2504,65.409,93036.0
2025-03-11 15:30:00,65.96,66.02,65.74,65.77,138485.0,65.409,65.4685,65.1909,65.2206,138485.0
2025-03-11 15:40:00,65.77,65.79,65.49,65.64,189324.0,65.2206,65.2405,64.943,65.0917,189324.0
2025-03-11 15:50:00,65.62,65.69,65.15,65.17,686300.0,65.0719,65.1413,64.6058,64.6256,686300.0
2025-03-12 09:30:00,65.48,66.37,65.4,65.77,208787.0,64.933,65.8156,64.8537,65.2206,208787.0
2025-03-12 09:40:00,65.57,65.88,65.5,65.6,102067.0,65.0223,65.3297,64.9529,65.052,102067.0
2025-03-12 09:50:00,65.64,65.69,65.26,65.3,93823.0,65.0917,65.1413,64.7149,64.7545,93823.0
2025-03-12 10:00:00,65.29,65.38,65.03,65.37,91058.0,64.7446,64.8339,64.4868,64.824,91058.0
2025-03-12 10:10:00,65.37,65.59,65.15,65.5,137765.0,64.824,65.0421,64.6058,64.9529,137765.0
2025-03-12 10:20:00,65.54,65.75,65.52,65.62,160221.0,64.9925,65.2008,64.9727,65.0719,160221.0
2025-03-12 10:30:00,65.63,65.74,65.23,65.27,184003.0,65.0818,65.1909,64.6851,64.7248,184003.0
2025-03-12 10:40:00,65.27,65.36,65.09,65.09,181571.0,64.7248,64.814,64.5463,64.5463,181571.0
2025-03-12 10:50:00,65.09,65.11,64.7,64.74,88068.0,64.5463,64.5661,64.1596,64.1992,88068.0
2025-03-12 11:00:00,64.74,64.88,64.63,64.87,70152.0,64.1992,64.3381,64.0901,64.3281,70152.0
2025-03-12 11:10:00,64.89,64.99,64.71,64.94,73703.0,64.348,64.4471,64.1695,64.3976,73703.0
2025-03-12 11:20:00,64.94,65.12,64.89,65.12,73715.0,64.3976,64.5761,64.348,64.5761,73715.0
2025-03-12 11:30:00,65.11,65.22,65.03,65.17,110732.0,64.5661,64.6752,64.4868,64.6256,110732.0
2025-03-12 11:40:00,65.17,65.18,64.93,64.99,53537.0,64.6256,64.6356,64.3876,64.4471,53537.0
2025-03-12 11:50:00,65.03,65.1,64.92,65.06,53633.0,64.4868,64.5562,64.3777,64.5166,53633.0
2025-03-12 12:00:00,65.06,65.35,64.86,65.02,62614.0,64.5166,64.8041,64.3182,64.4769,62614.0
2025-03-12 12:10:00,65.02,65.04,64.83,65.01,30176.0,64.4769,64.4967,64.2885,64.467,30176.0
2025-03-12 12:20:00,65.01,65.06,64.89,64.94,45488.0,64.467,64.5166,64.348,64.3976,45488.0
2025-03-12 12:30:00,64.94,65.24,64.93,65.2,20686.0,64.3976,64.695,64.3876,64.6554,20686.0
2025-03-12 12:40:00,65.2,65.37,65.03,65.34,38144.0,64.6554,64.824,64.4868,64.7942,38144.0
2025-03-12 12:50:00,65.34,65.39,65.16,65.16,34372.0,64.7942,64.8438,64.6157,64.6157,34372.0
2025-03-12 13:00:00,65.17,65.3,65.13,65.3,26971.0,64.6256,64.7545,64.586,64.7545,26971.0
2025-03-12 13:10:00,65.27,65.38,65.25,65.37,30521.0,64.7248,64.8339,64.705,64.824,30521.0
2025-03-12 13:20:00,65.36,65.5,65.34,65.41,31558.0,64.814,64.9529,64.7942,64.8636,31558.0
2025-03-12 13:30:00,65.38,65.49,65.29,65.39,27099.0,64.8339,64.943,64.7446,64.8438,27099.0
2025-03-12 13:40:00,65.4,65.43,65.26,65.26,17929.0,64.8537,64.8835,64.7149,64.7149,17929.0
2025-03-12 13:50:00,65.26,65.28,65.0,65.02,39433.0,64.7149,64.7347,64.4571,64.4769,39433.0
2025-03-12 14:00:00,65.01,65.12,64.97,65.11,44286.0,64.467,64.5761,64.4273,64.5661,44286.0
2025-03-12 14:10:00,65.12,65.27,65.11,65.27,33847.0,64.5761,64.7248,64.5661,64.7248,33847.0
2025-03-12 14:20:00,65.29,65.38,65.23,65.36,31166.0,64.7446,64.8339,64.6851,64.814,31166.0
2025-03-12 14:30:00,65.37,65.39,65.26,65.3,26072.0,64.824,64.8438,64.7149,64.7545,26072.0
2025-03-12 14:40:00,65.29,65.48,65.28,65.42,31931.0,64.7446,64.933,64.7347,64.8735,31931.0
2025-03-12 14:50:00,65.41,65.42,65.3,65.31,60248.0,64.8636,64.8735,64.7545,64.7645,60248.0
2025-03-12 15:00:00,65.31,65.33,65.15,65.22,100931.0,64.7645,64.7843,64.6058,64.6752,100931.0
2025-03-12 15:10:00,65.21,65.45,65.21,65.4,45042.0,64.6653,64.9033,64.6653,64.8537,45042.0
2025-03-12 15:20:00,65.41,65.42,65.25,65.35,63583.0,64.8636,64.8735,64.705,64.8041,63583.0
2025-03-12 15:30:00,65.34,65.46,65.23,65.34,58547.0,64.7942,64.9132,64.6851,64.7942,58547.0
2025-03-12 15:40:00,65.36,65.4,65.14,65.15,70082.0,64.814,64.8537,64.5959,64.6058,70082.0
2025-03-12 15:50:00,65.14,65.27,64.92,65.11,285221.0,64.5959,64.7248,64.3777,64.5661,285221.0
2025-03-13 09:30:00,65.13,65.56,64.93,65.42,89442.0,64.586,65.0124,64.3876,64.8735,89442.0
2025-03-13 09:40:00,65.42,65.54,65.29,65.49,42218.0,64.8735,64.9925,64.7446,64.943,42218.0
2025-03-13 09:50:00,65.52,65.7,65.36,65.7,79258.0,64.9727,65.1512,64.814,65.1512,79258.0
2025-03-13 10:00:00,65.7,65.72,65.45,65.48,71478.0,65.1512,65.171,64.9033,64.933,71478.0
2025-03-13 10:10:00,65.47,65.76,65.4,65.7,68365.0,64.9231,65.2107,64.8537,65.1512,68365.0
2025-03-13 10:20:00,65.7,65.77,65.55,65.57,55519.0,65.1512,65.2206,65.0025,65.0223,55519.0
2025-03-13 10:30:00,65.62,65.72,65.55,65.63,38025.0,65.0719,65.171,65.0025,65.0818,38025.0
2025-03-13 10:40:00,65.63,65.63,65.25,65.34,49422.0,65.0818,65.0818,64.705,64.7942,49422.0
2025-03-13 10:50:00,65.31,65.5,65.24,65.37,58443.0,64.7645,64.9529,64.695,64.824,58443.0
2025-03-13 11:00:00,65.39,65.54,65.04,65.07,45877.0,64.8438,64.9925,64.4967,64.5265,45877.0
2025-03-13 11:10:00,65.1,65.29,65.08,65.29,28817.0,64.5562,64.7446,64.5364,64.7446,28817.0
2025-03-13 11:20:00,65.26,65.32,65.17,65.22,45499.0,64.7149,64.7744,64.6256,64.6752,45499.0
2025-03-13 11:30:00,65.21,65.31,65.01,65.1,25967.0,64.6653,64.7645,64.467,64.5562,25967.0
2025-03-13 11:40:00,65.11,65.34,65.06,65.21,27518.0,64.5661,64.7942,64.5166,64.6653,27518.0
2025-03-13 11:50:00,65.2,65.22,64.9,64.95,49703.0,64.6554,64.6752,64.3579,64.4075,49703.0
2025-03-13 12:00:00,64.95,65.11,64.93,65.03,45238.0,64.4075,64.5661,64.3876,64.4868,45238.0
2025-03-13 12:10:00,65.03,65.07,64.84,64.88,27109.0,64.4868,64.5265,64.2984,64.3381,27109.0
2025-03-13 12:20:00,64.87,64.92,64.75,64.77,28015.0,64.3281,64.3777,64.2091,64.229,28015.0
2025-03-13 12:30:00,64.77,64.95,64.74,64.93,35624.0,64.229,64.4075,64.1992,64.3876,35624.0
2025-03-13 12:40:00,64.95,65.04,64.71,64.76,25262.0,64.4075,64.4967,64.1695,64.2191,25262.0
2025-03-13 12:50:00,64.8,64.9,64.73,64.85,20853.0,64.2587,64.3579,64.1893,64.3083,20853.0
2025-03-13 13:00:00,64.9,64.9,64.69,64.69,19876.0,64.3579,64.3579,64.1496,64.1496,19876.0
2025-03-13 13:10:00,64.69,64.69,64.53,64.56,21995.0,64.1496,64.1496,63.991,64.0207,21995.0
2025-03-13 13:20:00,64.56,64.6,64.45,64.48,27196.0,64.0207,64.0604,63.9116,63.9414,27196.0
2025-03-13 13:30:00,64.47,64.47,64.15,64.18,44831.0,63.9315,63.9315,63.6142,63.6439,44831.0
2025-03-13 13:40:00,64.18,64.25,64.1,64.14,28681.0,63.6439,63.7133,63.5646,63.6042,28681.0
2025-03-13 13:50:00,64.14,64.24,64.08,64.14,36234.0,63.6042,63.7034,63.5447,63.6042,36234.0
2025-03-13 14:00:00,64.12,64.37,64.12,64.33,21302.0,63.5844,63.8323,63.5844,63.7927,21302.0
2025-03-13 14:10:00,64.31,64.53,64.31,64.43,21016.0,63.7728,63.991,63.7728,63.8918,21016.0
2025-03-13 14:20:00,64.41,64.51,64.39,64.42,29203.0,63.872,63.9711,63.8521,63.8819,29203.0
2025-03-13 14:30:00,64.44,64.65,64.4,64.58,33837.0,63.9017,64.11,63.8621,64.0406,33837.0
2025-03-13 14:40:00,64.58,64.69,64.54,64.68,26886.0,64.0406,64.1496,64.0009,64.1397,26886.0
2025-03-13 14:50:00,64.67,64.68,64.51,64.61,34082.0,64.1298,64.1397,63.9711,64.0703,34082.0
2025-03-13 15:00:00,64.57,64.65,64.33,64.36,28718.0,64.0306,64.11,63.7927,63.8224,28718.0
2025-03-13 15:10:00,64.36,64.43,64.33,64.38,32281.0,63.8224,63.8918,63.7927,63.8422,32281.0
2025-03-13 15:20:00,64.38,64.38,64.18,64.21,50747.0,63.8422,63.8422,63.6439,63.6737,50747.0
2025-03-13 15:30:00,64.23,64.25,64.08,64.12,68550.0,63.6935,63.7133,63.5447,63.5844,68550.0
2025-03-13 15:40:00,64.11,64.24,64.07,64.11,76704.0,63.5745,63.7034,63.5348,63.5745,76704.0
2025-03-13 15:50:00,64.09,64.3,64.07,64.25,344991.0,63.5547,63.7629,63.5348,63.7133,344991.0
2025-03-14 09:30:00,64.68,65.12,64.32,64.89,78677.0,64.4247,64.8629,64.0661,64.6338,78677.0
2025-03-14 09:40:00,64.93,65.17,64.82,65.16,30874.0,64.6737,64.9127,64.5641,64.9028,30874.0
2025-03-14 09:50:00,65.14,65.35,65.13,65.14,35118.0,64.8828,65.092,64.8729,64.8828,35118.0
2025-03-14 10:00:00,65.12,65.24,64.61,64.96,39045.0,64.8629,64.9825,64.3549,64.7036,39045.0
2025-03-14 10:10:00,64.95,65.06,64.78,64.9,33862.0,64.6936,64.8032,64.5243,64.6438,33862.0
2025-03-14 10:20:00,64.88,65.02,64.75,64.83,44966.0,64.6239,64.7633,64.4944,64.5741,44966.0
2025-03-14 10:30:00,64.83,64.92,64.77,64.92,28601.0,64.5741,64.6637,64.5143,64.6637,28601.0
2025-03-14 10:40:00,64.92,64.98,64.74,64.92,21480.0,64.6637,64.7235,64.4844,64.6637,21480.0
2025-03-14 10:50:00,64.93,65.25,64.91,65.23,42112.0,64.6737,64.9924,64.6538,64.9725,42112.0
2025-03-14 11:00:00,65.24,65.33,65.23,65.32,30599.0,64.9825,65.0721,64.9725,65.0621,30599.0
2025-03-14 11:10:00,65.31,65.44,65.29,65.41,52468.0,65.0522,65.1817,65.0323,65.1518,52468.0
2025-03-14 11:20:00,65.4,65.42,65.29,65.33,37410.0,65.1418,65.1617,65.0323,65.0721,37410.0
2025-03-14 11:30:00,65.31,65.42,65.28,65.41,41980.0,65.0522,65.1617,65.0223,65.1518,41980.0
2025-03-14 11:40:00,65.4,65.45,65.3,65.34,27340.0,65.1418,65.1916,65.0422,65.0821,27340.0
2025-03-14 11:50:00,65.32,65.37,65.28,65.32,26528.0,65.0621,65.1119,65.0223,65.0621,26528.0
2025-03-14 12:00:00,65.33,65.36,65.26,65.27,25507.0,65.0721,65.102,65.0024,65.0123,25507.0
2025-03-14 12:10:00,65.27,65.27,65.11,65.14,36582.0,65.0123,65.0123,64.853,64.8828,36582.0
2025-03-14 12:20:00,65.13,65.25,65.09,65.1,24098.0,64.8729,64.9924,64.833,64.843,24098.0
2025-03-14 12:30:00,65.12,65.19,65.08,65.12,26365.0,64.8629,64.9326,64.8231,64.8629,26365.0
2025-03-14 12:40:00,65.11,65.16,65.08,65.09,16573.0,64.853,64.9028,64.8231,64.833,16573.0
2025-03-14 12:50:00,65.12,65.28,65.11,65.28,11466.0,64.8629,65.0223,64.853,65.0223,11466.0
2025-03-14 13:00:00,65.27,65.33,65.19,65.3,17237.0,65.0123,65.0721,64.9326,65.0422,17237.0
2025-03-14 13:10:00,65.32,65.36,65.24,65.26,18302.0,65.0621,65.102,64.9825,65.0024,18302.0
2025-03-14 13:20:00,65.28,65.36,65.19,65.25,28535.0,65.0223,65.102,64.9326,64.9924,28535.0
2025-03-14 13:30:00,65.23,65.3,65.21,65.26,26411.0,64.9725,65.0422,64.9526,65.0024,26411.0
2025-03-14 13:40:00,65.28,65.3,65.15,65.2,27477.0,65.0223,65.0422,64.8928,64.9426,27477.0
2025-03-14 13:50:00,65.22,65.27,65.08,65.12,17476.0,64.9625,65.0123,64.8231,64.8629,17476.0
2025-03-14 14:00:00,65.13,65.25,65.12,65.2,22462.0,64.8729,64.9924,64.8629,64.9426,22462.0
2025-03-14 14:10:00,65.2,65.22,65.09,65.1,12657.0,64.9426,64.9625,64.833,64.843,12657.0
2025-03-14 14:20:00,65.1,65.18,65.07,65.11,29052.0,64.843,64.9227,64.8131,64.853,29052.0
2025-03-14 14:30:00,65.11,65.2,65.09,65.17,26321.0,64.853,64.9426,64.833,64.9127,26321.0
2025-03-14 14:40:00,65.17,65.28,65.13,65.25,40639.0,64.9127,65.0223,64.8729,64.9924,40639.0
2025-03-14 14:50:00,65.24,65.24,65.13,65.14,35646.0,64.9825,64.9825,64.8729,64.8828,35646.0
2025-03-14 15:00:00,65.14,65.26,65.13,65.25,52461.0,64.8828,65.0024,64.8729,64.9924,52461.0
2025-03-14 15:10:00,65.24,65.37,65.23,65.31,44723.0,64.9825,65.1119,64.9725,65.0522,44723.0
2025-03-14 15:20:00,65.31,65.37,65.27,65.31,101513.0,65.0522,65.1119,65.0123,65.0522,101513.0
2025-03-14 15:30:00,65.32,65.35,65.23,65.3,60508.0,65.0621,65.092,64.9725,65.0422,60508.0
2025-03-14 15:40:00,65.29,65.46,65.28,65.38,89630.0,65.0323,65.2016,65.0223,65.1219,89630.0
2025-03-14 15:50:00,65.38,65.44,65.2,65.26,238289.0,65.1219,65.1817,64.9426,65.0024,238289.0
2025-03-17 09:30:00,65.31,66.69,65.28,66.6,170847.0,65.0522,66.4267,65.0223,66.3371,170847.0
2025-03-17 09:40:00,66.64,67.1,66.63,67.05,66642.0,66.3769,66.8351,66.367,66.7853,66642.0
2025-03-17 09:50:00,67.05,67.32,67.01,67.06,76735.0,66.7853,67.0542,66.7455,66.7953,76735.0
2025-03-17 10:00:00,67.03,67.04,66.76,66.91,91444.0,66.7654,66.7753,66.4964,66.6459,91444.0
2025-03-17 10:10:00,66.91,66.97,66.79,66.83,45675.0,66.6459,66.7056,66.5263,66.5662,45675.0
2025-03-17 10:20:00,66.83,66.89,66.62,66.83,47415.0,66.5662,66.6259,66.357,66.5662,47415.0
2025-03-17 10:30:00,66.8,66.84,66.67,66.73,53111.0,66.5363,66.5761,66.4068,66.4666,53111.0
2025-03-17 10:40:00,66.73,66.78,66.58,66.65,33502.0,66.4666,66.5164,66.3172,66.3869,33502.0
2025-03-17 10:50:00,66.62,66.71,66.45,66.51,45392.0,66.357,66.4466,66.1877,66.2474,45392.0
2025-03-17 11:00:00,66.51,66.54,66.21,66.24,38775.0,66.2474,66.2773,65.9486,65.9785,38775.0
2025-03-17 11:10:00,66.23,66.5,66.14,66.46,24880.0,65.9685,66.2375,65.8789,66.1976,24880.0
2025-03-17 11:20:00,66.46,66.65,66.46,66.64,26945.0,66.1976,66.3869,66.1976,66.3769,26945.0
2025-03-17 11:30:00,66.64,66.7,66.56,66.56,43053.0,66.3769,66.4367,66.2972,66.2972,43053.0
2025-03-17 11:40:00,66.59,66.66,66.53,66.64,27747.0,66.3271,66.3968,66.2674,66.3769,27747.0
2025-03-17 11:50:00,66.64,66.7,66.57,66.67,29045.0,66.3769,66.4367,66.3072,66.4068,29045.0
2025-03-17 12:00:00,66.71,66.96,66.68,66.96,26503.0,66.4466,66.6957,66.4168,66.6957,26503.0
2025-03-17 12:10:00,66.93,67.08,66.92,66.95,34398.0,66.6658,66.8152,66.6558,66.6857,34398.0
2025-03-17 12:20:00,66.95,67.0,66.88,66.94,29928.0,66.6857,66.7355,66.616,66.6757,29928.0
2025-03-17 12:30:00,66.95,66.99,66.9,66.94,33454.0,66.6857,66.7255,66.6359,66.6757,33454.0
2025-03-17 12:40:00,66.94,67.04,66.81,67.04,37539.0,66.6757,66.7753,66.5463,66.7753,37539.0
2025-03-17 12:50:00,67.04,67.06,67.0,67.03,23585.0,66.7753,66.7953,66.7355,66.7654,23585.0
2025-03-17 13:00:00,67.05,67.13,67.03,67.13,24241.0,66.7853,66.865,66.7654,66.865,24241.0
2025-03-17 13:10:00,67.15,67.19,67.1,67.16,30521.0,66.8849,66.9248,66.8351,66.8949,30521.0
2025-03-17 13:20:00,67.18,67.2,67.08,67.17,31423.0,66.9148,66.9347,66.8152,66.9048,31423.0
2025-03-17 13:30:00,67.17,67.3,67.1,67.3,29223.0,66.9048,67.0343,66.8351,67.0343,29223.0
2025-03-17 13:40:00,67.28,67.52,67.28,67.45,55246.0,67.0144,67.2534,67.0144,67.1837,55246.0
2025-03-17 13:50:00,67.46,67.49,67.33,67.37,45903.0,67.1937,67.2236,67.0642,67.104,45903.0
2025-03-17 14:00:00,67.35,67.44,67.28,67.34,32543.0,67.0841,67.1738,67.0144,67.0742,32543.0
2025-03-17 14:10:00,67.34,67.47,67.31,67.44,34627.0,67.0742,67.2036,67.0443,67.1738,34627.0
2025-03-17 14:20:00,67.44,67.47,67.3,67.31,37646.0,67.1738,67.2036,67.0343,67.0443,37646.0
2025-03-17 14:30:00,67.27,67.38,67.25,67.31,52449.0,67.0044,67.114,66.9845,67.0443,52449.0
2025-03-17 14:40:00,67.31,67.49,67.22,67.47,49710.0,67.0443,67.2236,66.9546,67.2036,49710.0
2025-03-17 14:50:00,67.47,67.59,67.44,67.47,53482.0,67.2036,67.3232,67.1738,67.2036,53482.0
2025-03-17 15:00:00,67.47,67.55,67.4,67.47,54487.0,67.2036,67.2833,67.1339,67.2036,54487.0
2025-03-17 15:10:00,67.48,67.68,67.45,67.67,74614.0,67.2136,67.4128,67.1837,67.4029,74614.0
2025-03-17 15:20:00,67.66,67.85,67.66,67.84,70266.0,67.3929,67.5821,67.3929,67.5722,70266.0
2025-03-17 15:30:00,67.84,67.88,67.71,67.72,106612.0,67.5722,67.612,67.4427,67.4527,106612.0
2025-03-17 15:40:00,67.73,67.82,67.66,67.75,130611.0,67.4626,67.5523,67.3929,67.4825,130611.0
2025-03-17 15:50:00,67.73,67.74,67.31,67.45,441108.0,67.4626,67.4726,67.0443,67.1837,441108.0
2025-03-18 09:30:00,67.29,67.5,66.37,67.15,221787.0,67.0244,67.2335,66.108,66.8849,221787.0
2025-03-18 09:40:00,67.15,67.18,66.84,66.91,45036.0,66.8849,66.9148,66.5761,66.6459,45036.0
2025-03-18 09:50:00,66.84,66.9,66.51,66.56,43815.0,66.5761,66.6359,66.2474,66.2972,43815.0
2025-03-18 10:00:00,66.61,66.62,66.38,66.44,53611.0,66.347,66.357,66.1179,66.1777,53611.0
2025-03-18 10:10:00,66.42,66.57,66.26,66.56,45928.0,66.1578,66.3072,65.9984,66.2972,45928.0
2025-03-18 10:20:00,66.56,66.77,66.55,66.72,58090.0,66.2972,66.5064,66.2873,66.4566,58090.0
2025-03-18 10:30:00,66.73,66.82,66.67,66.78,37594.0,66.4666,66.5562,66.4068,66.5164,37594.0
2025-03-18 10:40:00,66.77,66.87,66.51,66.56,68190.0,66.5064,66.606,66.2474,66.2972,68190.0
2025-03-18 10:50:00,66.57,66.71,66.55,66.65,69715.0,66.3072,66.4466,66.2873,66.3869,69715.0
2025-03-18 11:00:00,66.66,66.68,66.21,66.22,66757.0,66.3968,66.4168,65.9486,65.9586,66757.0
2025-03-18 11:10:00,66.24,66.5,65.73,65.78,105908.0,65.9785,66.2375,65.4705,65.5203,105908.0
2025-03-18 11:20:00,65.78,65.85,65.54,65.57,46688.0,65.5203,65.59,65.2813,65.3111,46688.0
2025-03-18 11:30:00,65.56,65.78,65.55,65.76,39293.0,65.3012,65.5203,65.2912,65.5004,39293.0
2025-03-18 11:40:00,65.78,65.84,65.57,65.61,64751.0,65.5203,65.5801,65.3111,65.351,64751.0
2025-03-18 11:50:00,65.61,65.63,65.41,65.45,39148.0,65.351,65.3709,65.1518,65.1916,39148.0
2025-03-18 12:00:00,65.47,65.73,65.41,65.53,80539.0,65.2115,65.4705,65.1518,65.2713,80539.0
2025-03-18 12:10:00,65.52,65.7,65.5,65.5,36071.0,65.2613,65.4406,65.2414,65.2414,36071.0
2025-03-18 12:20:00,65.49,65.7,65.49,65.68,43018.0,65.2315,65.4406,65.2315,65.4207,43018.0
2025-03-18 12:30:00,65.7,65.79,65.53,65.59,33921.0,65.4406,65.5303,65.2713,65.3311,33921.0
2025-03-18 12:40:00,65.59,65.63,65.27,65.28,25991.0,65.3311,65.3709,65.0123,65.0223,25991.0
2025-03-18 12:50:00,65.28,65.29,65.11,65.21,44507.0,65.0223,65.0323,64.853,64.9526,44507.0
2025-03-18 13:00:00,65.21,65.23,65.04,65.05,29274.0,64.9526,64.9725,64.7832,64.7932,29274.0
2025-03-18 13:10:00,65.05,65.14,64.88,64.95,39219.0,64.7932,64.8828,64.6239,64.6936,39219.0
2025-03-18 13:20:00,64.95,65.12,64.93,65.06,26788.0,64.6936,64.8629,64.6737,64.8032,26788.0
2025-03-18 13:30:00,65.05,65.19,65.03,65.17,31585.0,64.7932,64.9326,64.7733,64.9127,31585.0
2025-03-18 13:40:00,65.17,65.33,65.15,65.17,48727.0,64.9127,65.0721,64.8928,64.9127,48727.0
2025-03-18 13:50:00,65.16,65.19,65.02,65.02,43452.0,64.9028,64.9326,64.7633,64.7633,43452.0
2025-03-18 14:00:00,65.0,65.17,65.0,65.1,36602.0,64.7434,64.9127,64.7434,64.843,36602.0
2025-03-18 14:10:00,65.1,65.22,65.09,65.22,34857.0,64.843,64.9625,64.833,64.9625,34857.0
2025-03-18 14:20:00,65.22,65.44,65.07,65.07,46928.0,64.9625,65.1817,64.8131,64.8131,46928.0
2025-03-18 14:30:00,65.08,65.42,65.08,65.35,57707.0,64.8231,65.1617,64.8231,65.092,57707.0
2025-03-18 14:40:00,65.35,65.4,65.27,65.37,31403.0,65.092,65.1418,65.0123,65.1119,31403.0
2025-03-18 14:50:00,65.38,65.48,65.32,65.42,59968.0,65.1219,65.2215,65.0621,65.1617,59968.0
2025-03-18 15:00:00,65.42,65.43,65.2,65.24,58679.0,65.1617,65.1717,64.9426,64.9825,58679.0
2025-03-18 15:10:00,65.23,65.34,65.15,65.19,51005.0,64.9725,65.0821,64.8928,64.9326,51005.0
2025-03-18 15:20:00,65.17,65.34,65.13,65.24,73593.0,64.9127,65.0821,64.8729,64.9825,73593.0
2025-03-18 15:30:00,65.25,65.39,65.25,65.31,70521.0,64.9924,65.1319,64.9924,65.0522,70521.0
2025-03-18 15:40:00,65.29,65.38,65.11,65.12,127067.0,65.0323,65.1219,64.853,64.8629,127067.0
2025-03-18 15:50:00,65.12,65.4,65.09,65.25,416879.0,64.8629,65.1418,64.833,64.9924,416879.0
2025-03-19 09:30:00,65.5,65.93,65.36,65.64,100256.0,65.2414,65.6697,65.102,65.3809,100256.0
2025-03-19 09:40:00,65.64,65.99,65.63,65.83,45747.0,65.3809,65.7295,65.3709,65.5701,45747.0
2025-03-19 09:50:00,65.87,66.28,65.87,66.17,49967.0,65.61,66.0183,65.61,65.9088,49967.0
2025-03-19 10:00:00,66.17,66.37,66.09,66.29,36821.0,65.9088,66.108,65.8291,66.0283,36821.0
2025-03-19 10:10:00,66.26,66.33,66.09,66.21,45201.0,65.9984,66.0681,65.8291,65.9486,45201.0
2025-03-19 10:20:00,66.22,66.71,66.16,66.61,61073.0,65.9586,66.4466,65.8988,66.347,61073.0
2025-03-19 10:30:00,66.62,66.9,66.62,66.89,69833.0,66.357,66.6359,66.357,66.6259,69833.0
2025-03-19 10:40:00,66.87,66.91,66.66,66.75,116380.0,66.606,66.6459,66.3968,66.4865,116380.0
2025-03-19 10:50:00,66.75,66.89,66.69,66.83,42152.0,66.4865,66.6259,66.4267,66.5662,42152.0
2025-03-19 11:00:00,66.83,66.96,66.65,66.89,47872.0,66.5662,66.6957,66.3869,66.6259,47872.0
2025-03-19 11:10:00,66.92,66.97,66.75,66.78,47607.0,66.6558,66.7056,66.4865,66.5164,47607.0
2025-03-19 11:20:00,66.77,66.97,66.77,66.9,29362.0,66.5064,66.7056,66.5064,66.6359,29362.0
2025-03-19 11:30:00,66.9,67.1,66.82,67.04,37257.0,66.6359,66.8351,66.5562,66.7753,37257.0
2025-03-19 11:40:00,67.05,67.1,66.99,67.01,31427.0,66.7853,66.8351,66.7255,66.7455,31427.0
2025-03-19 11:50:00,67.01,67.2,66.94,67.17,47275.0,66.7455,66.9347,66.6757,66.9048,47275.0
2025-03-19 12:00:00,67.17,67.21,67.0,67.01,48897.0,66.9048,66.9447,66.7355,66.7455,48897.0
2025-03-19 12:10:00,67.02,67.16,67.01,67.12,30716.0,66.7554,66.8949,66.7455,66.855,30716.0
2025-03-19 12:20:00,67.13,67.18,67.06,67.16,38810.0,66.865,66.9148,66.7953,66.8949,38810.0
2025-03-19 12:30:00,67.15,67.16,67.02,67.02,35674.0,66.8849,66.8949,66.7554,66.7554,35674.0
2025-03-19 12:40:00,67.01,67.06,66.91,66.92,21840.0,66.7455,66.7953,66.6459,66.6558,21840.0
2025-03-19 12:50:00,66.92,66.94,66.66,66.73,25351.0,66.6558,66.6757,66.3968,66.4666,25351.0
2025-03-19 13:00:00,66.73,66.76,66.63,66.65,41363.0,66.4666,66.4964,66.367,66.3869,41363.0
2025-03-19 13:10:00,66.65,66.7,66.53,66.62,36616.0,66.3869,66.4367,66.2674,66.357,36616.0
2025-03-19 13:20:00,66.61,66.67,66.57,66.58,39717.0,66.347,66.4068,66.3072,66.3172,39717.0
2025-03-19 13:30:00,66.58,66.7,66.55,66.63,31419.0,66.3172,66.4367,66.2873,66.367,31419.0
2025-03-19 13:40:00,66.65,66.76,66.55,66.61,62378.0,66.3869,66.4964,66.2873,66.347,62378.0
2025-03-19 13:50:00,66.6,66.74,66.6,66.62,51899.0,66.3371,66.4765,66.3371,66.357,51899.0
2025-03-19 14:00:00,66.59,66.95,66.51,66.85,35047.0,66.3271,66.6857,66.2474,66.5861,35047.0
2025-03-19 14:10:00,66.88,67.03,66.86,66.88,41074.0,66.616,66.7654,66.5961,66.616,41074.0
2025-03-19 14:20:00,66.88,66.91,66.8,66.81,29128.0,66.616,66.6459,66.5363,66.5463,29128.0
2025-03-19 14:30:00,66.82,67.27,66.82,67.12,96117.0,66.5562,67.0044,66.5562,66.855,96117.0
2025-03-19 14:40:00,67.14,67.44,67.07,67.1,258221.0,66.8749,67.1738,66.8052,66.8351,258221.0
2025-03-19 14:50:00,67.06,67.23,67.03,67.07,51911.0,66.7953,66.9646,66.7654,66.8052,51911.0
2025-03-19 15:00:00,67.09,67.48,66.99,67.42,206087.0,66.8251,67.2136,66.7255,67.1538,206087.0
2025-03-19 15:10:00,67.44,67.55,67.31,67.37,99326.0,67.1738,67.2833,67.0443,67.104,99326.0
2025-03-19 15:20:00,67.36,67.37,67.09,67.2,318469.0,67.0941,67.104,66.8251,66.9347,318469.0
2025-03-19 15:30:00,67.19,67.45,67.18,67.33,91812.0,66.9248,67.1837,66.9148,67.0642,91812.0
2025-03-19 15:40:00,67.34,67.57,67.33,67.44,82579.0,67.0742,67.3033,67.0642,67.1738,82579.0
2025-03-19 15:50:00,67.44,67.44,67.13,67.24,280578.0,67.1738,67.1738,66.865,66.9746,280578.0
2025-03-20 09:30:00,66.79,67.15,66.58,66.95,94521.0,66.5263,66.8849,66.3172,66.6857,94521.0
2025-03-20 09:40:00,66.96,67.21,66.96,67.14,45059.0,66.6957,66.9447,66.6957,66.8749,45059.0
2025-03-20 09:50:00,67.16,67.67,67.14,67.62,44983.0,66.8949,67.4029,66.8749,67.3531,44983.0
2025-03-20 10:00:00,67.56,67.95,67.53,67.94,102223.0,67.2933,67.6818,67.2634,67.6718,102223.0
2025-03-20 10:10:00,67.92,68.0,67.61,67.77,98772.0,67.6519,67.7316,67.3431,67.5025,98772.0
2025-03-20 10:20:00,67.76,67.88,67.64,67.65,60771.0,67.4925,67.612,67.373,67.3829,60771.0
2025-03-20 10:30:00,67.64,67.68,67.5,67.51,41029.0,67.373,67.4128,67.2335,67.2435,41029.0
2025-03-20 10:40:00,67.48,67.76,67.45,67.7,55146.0,67.2136,67.4925,67.1837,67.4327,55146.0
2025-03-20 10:50:00,67.7,68.0,67.62,67.71,61336.0,67.4327,67.7316,67.3531,67.4427,61336.0
2025-03-20 11:00:00,67.7,67.71,67.09,67.14,38155.0,67.4327,67.4427,66.8251,66.8749,38155.0
2025-03-20 11:10:00,67.16,67.21,67.05,67.05,34476.0,66.8949,66.9447,66.7853,66.7853,34476.0
2025-03-20 11:20:00,67.03,67.18,67.02,67.13,36083.0,66.7654,66.9148,66.7554,66.865,36083.0
2025-03-20 11:30:00,67.14,67.2,67.11,67.19,36103.0,66.8749,66.9347,66.8451,66.9248,36103.0
2025-03-20 11:40:00,67.2,67.25,67.11,67.17,29791.0,66.9347,66.9845,66.8451,66.9048,29791.0
2025-03-20 11:50:00,67.15,67.2,66.89,66.92,32693.0,66.8849,66.9347,66.6259,66.6558,32693.0
2025-03-20 12:00:00,66.93,67.18,66.91,67.03,35549.0,66.6658,66.9148,66.6459,66.7654,35549.0
2025-03-20 12:10:00,67.03,67.04,66.82,66.96,33561.0,66.7654,66.7753,66.5562,66.6957,33561.0
2025-03-20 12:20:00,66.94,66.94,66.67,66.78,52273.0,66.6757,66.6757,66.4068,66.5164,52273.0
2025-03-20 12:30:00,66.78,66.82,66.69,66.8,25973.0,66.5164,66.5562,66.4267,66.5363,25973.0
2025-03-20 12:40:00,66.8,66.82,66.68,66.71,46830.0,66.5363,66.5562,66.4168,66.4466,46830.0
2025-03-20 12:50:00,66.73,66.75,66.55,66.59,25974.0,66.4666,66.4865,66.2873,66.3271,25974.0
2025-03-20 13:00:00,66.59,66.7,66.57,66.68,32149.0,66.3271,66.4367,66.3072,66.4168,32149.0
2025-03-20 13:10:00,66.7,66.75,66.64,66.68,29854.0,66.4367,66.4865,66.3769,66.4168,29854.0
2025-03-20 13:20:00,66.69,66.71,66.39,66.4,28514.0,66.4267,66.4466,66.1279,66.1379,28514.0
2025-03-20 13:30:00,66.38,66.63,66.38,66.63,34243.0,66.1179,66.367,66.1179,66.367,34243.0
2025-03-20 13:40:00,66.62,66.69,66.52,66.54,31078.0,66.357,66.4267,66.2574,66.2773,31078.0
2025-03-20 13:50:00,66.53,66.57,66.47,66.52,28792.0,66.2674,66.3072,66.2076,66.2574,28792.0
2025-03-20 14:00:00,66.51,66.69,66.51,66.55,26658.0,66.2474,66.4267,66.2474,66.2873,26658.0
2025-03-20 14:10:00,66.56,66.62,66.55,66.55,28645.0,66.2972,66.357,66.2873,66.2873,28645.0
2025-03-20 14:20:00,66.55,66.55,66.28,66.28,70074.0,66.2873,66.2873,66.0183,66.0183,70074.0
2025-03-20 14:30:00,66.28,66.42,66.23,66.41,33235.0,66.0183,66.1578,65.9685,66.1478,33235.0
2025-03-20 14:40:00,66.42,66.45,66.31,66.44,36442.0,66.1578,66.1877,66.0482,66.1777,36442.0
2025-03-20 14:50:00,66.45,66.54,66.34,66.37,44575.0,66.1877,66.2773,66.0781,66.108,44575.0
2025-03-20 15:00:00,66.37,66.54,66.36,66.45,34297.0,66.108,66.2773,66.098,66.1877,34297.0
2025-03-20 15:10:00,66.45,66.56,66.44,66.49,41659.0,66.1877,66.2972,66.1777,66.2275,41659.0
2025-03-20 15:20:00,66.5,66.64,66.49,66.49,66489.0,66.2375,66.3769,66.2275,66.2275,66489.0
2025-03-20 15:30:00,66.49,66.59,66.4,66.43,69796.0,66.2275,66.3271,66.1379,66.1678,69796.0
2025-03-20 15:40:00,66.42,66.54,66.38,66.53,75553.0,66.1578,66.2773,66.1179,66.2674,75553.0
2025-03-20 15:50:00,66.52,66.57,66.26,66.33,390632.0,66.2574,66.3072,65.9984,66.0681,390632.0
2025-03-21 09:30:00,66.08,66.18,65.42,65.64,527675.0,65.8191,65.9187,65.1617,65.3809,527675.0
2025-03-21 09:40:00,65.71,66.09,65.6,65.67,52412.0,65.4506,65.8291,65.341,65.4108,52412.0
2025-03-21 09:50:00,65.67,65.76,65.47,65.75,71213.0,65.4108,65.5004,65.2115,65.4904,71213.0
2025-03-21 10:00:00,65.73,65.75,65.5,65.5,97722.0,65.4705,65.4904,65.2414,65.2414,97722.0
2025-03-21 10:10:00,65.55,65.74,65.45,65.67,84179.0,65.2912,65.4805,65.1916,65.4108,84179.0
2025-03-21 10:20:00,65.67,65.81,65.64,65.72,135307.0,65.4108,65.5502,65.3809,65.4606,135307.0
2025-03-21 10:30:00,65.69,65.75,65.53,65.56,52467.0,65.4307,65.4904,65.2713,65.3012,52467.0
2025-03-21 10:40:00,65.56,65.84,65.54,65.78,28185.0,65.3012,65.5801,65.2813,65.5203,28185.0
2025-03-21 10:50:00,65.78,65.88,65.66,65.85,41058.0,65.5203,65.6199,65.4008,65.59,41058.0
2025-03-21 11:00:00,65.87,65.87,65.74,65.8,90560.0,65.61,65.61,65.4805,65.5402,90560.0
2025-03-21 11:10:00,65.8,65.81,65.7,65.7,26741.0,65.5402,65.5502,65.4406,65.4406,26741.0
2025-03-21 11:20:00,65.7,65.7,65.5,65.54,27921.0,65.4406,65.4406,65.2414,65.2813,27921.0
2025-03-21 11:30:00,65.55,65.62,65.51,65.55,28079.0,65.2912,65.361,65.2514,65.2912,28079.0
2025-03-21 11:40:00,65.62,65.64,65.48,65.48,24593.0,65.361,65.3809,65.2215,65.2215,24593.0
2025-03-21 11:50:00,65.47,65.48,65.3,65.31,24877.0,65.2115,65.2215,65.0422,65.0522,24877.0
2025-03-21 12:00:00,65.31,65.47,65.21,65.47,58694.0,65.0522,65.2115,64.9526,65.2115,58694.0
2025-03-21 12:10:00,65.45,65.66,65.44,65.61,37726.0,65.1916,65.4008,65.1817,65.351,37726.0
2025-03-21 12:20:00,65.61,65.68,65.6,65.65,38985.0,65.351,65.4207,65.341,65.3908,38985.0
2025-03-21 12:30:00,65.62,65.67,65.47,65.5,33920.0,65.361,65.4108,65.2115,65.2414,33920.0
2025-03-21 12:40:00,65.49,65.56,65.48,65.55,34139.0,65.2315,65.3012,65.2215,65.2912,34139.0
2025-03-21 12:50:00,65.55,65.74,65.52,65.71,41402.0,65.2912,65.4805,65.2613,65.4506,41402.0
2025-03-21 13:00:00,65.72,65.78,65.63,65.76,28154.0,65.4606,65.5203,65.3709,65.5004,28154.0
2025-03-21 13:10:00,65.76,65.79,65.58,65.58,27555.0,65.5004,65.5303,65.3211,65.3211,27555.0
2025-03-21 13:20:00,65.56,65.66,65.5,65.56,21855.0,65.3012,65.4008,65.2414,65.3012,21855.0
2025-03-21 13:30:00,65.55,65.65,65.48,65.63,30157.0,65.2912,65.3908,65.2215,65.3709,30157.0
2025-03-21 13:40:00,65.63,65.82,65.62,65.76,38677.0,65.3709,65.5602,65.361,65.5004,38677.0
2025-03-21 13:50:00,65.73,65.81,65.64,65.67,51828.0,65.4705,65.5502,65.3809,65.4108,51828.0
2025-03-21 14:00:00,65.67,65.69,65.55,65.59,39841.0,65.4108,65.4307,65.2912,65.3311,39841.0
2025-03-21 14:10:00,65.59,65.61,65.5,65.59,35291.0,65.3311,65.351,65.2414,65.3311,35291.0
2025-03-21 14:20:00,65.59,65.75,65.58,65.69,64747.0,65.3311,65.4904,65.3211,65.4307,64747.0
2025-03-21 14:30:00,65.67,65.72,65.53,65.59,97675.0,65.4108,65.4606,65.2713,65.3311,97675.0
2025-03-21 14:40:00,65.59,65.68,65.35,65.5,75662.0,65.3311,65.4207,65.092,65.2414,75662.0
2025-03-21 14:50:00,65.5,65.59,65.42,65.53,56889.0,65.2414,65.3311,65.1617,65.2713,56889.0
2025-03-21 15:00:00,65.53,65.56,65.48,65.51,51095.0,65.2713,65.3012,65.2215,65.2514,51095.0
2025-03-21 15:10:00,65.5,65.54,65.35,65.44,77979.0,65.2414,65.2813,65.092,65.1817,77979.0
2025-03-21 15:20:00,65.42,65.55,65.39,65.5,84930.0,65.1617,65.2912,65.1319,65.2414,84930.0
2025-03-21 15:30:00,65.5,65.61,65.48,65.56,107198.0,65.2414,65.351,65.2215,65.3012,107198.0
2025-03-21 15:40:00,65.55,65.7,65.47,65.7,141985.0,65.2912,65.4406,65.2115,65.4406,141985.0
2025-03-21 15:50:00,65.71,66.18,65.45,65.78,810310.0,65.4506,65.9187,65.1916,65.5203,810310.0
2025-03-24 09:30:00,66.55,66.59,64.87,65.13,156576.0,66.2873,66.3271,64.6139,64.8729,156576.0
2025-03-24 09:40:00,65.14,65.41,64.97,65.38,77933.0,64.8828,65.1518,64.7135,65.1219,77933.0
2025-03-24 09:50:00,65.36,65.68,65.28,65.28,87083.0,65.102,65.4207,65.0223,65.0223,87083.0
2025-03-24 10:00:00,65.33,65.75,65.28,65.73,68167.0,65.0721,65.4904,65.0223,65.4705,68167.0
2025-03-24 10:10:00,65.72,66.0,65.72,65.81,61833.0,65.4606,65.7395,65.4606,65.5502,61833.0
2025-03-24 10:20:00,65.81,65.87,65.71,65.76,41044.0,65.5502,65.61,65.4506,65.5004,41044.0
2025-03-24 10:30:00,65.75,66.09,65.75,66.07,64505.0,65.4904,65.8291,65.4904,65.8092,64505.0
2025-03-24 10:40:00,66.07,66.35,66.05,66.2,38431.0,65.8092,66.0881,65.7893,65.9387,38431.0
2025-03-24 10:50:00,66.2,66.28,66.09,66.22,53817.0,65.9387,66.0183,65.8291,65.9586,53817.0
2025-03-24 11:00:00,66.23,66.33,66.18,66.29,27698.0,65.9685,66.0681,65.9187,66.0283,27698.0
2025-03-24 11:10:00,66.3,66.31,65.94,65.94,34654.0,66.0383,66.0482,65.6797,65.6797,34654.0
2025-03-24 11:20:00,65.93,66.18,65.9,66.16,44304.0,65.6697,65.9187,65.6398,65.8988,44304.0
2025-03-24 11:30:00,66.15,66.28,66.15,66.26,22775.0,65.8889,66.0183,65.8889,65.9984,22775.0
2025-03-24 11:40:00,66.25,66.36,66.24,66.34,35241.0,65.9885,66.098,65.9785,66.0781,35241.0
2025-03-24 11:50:00,66.34,66.43,66.32,66.36,40633.0,66.0781,66.1678,66.0582,66.098,40633.0
2025-03-24 12:00:00,66.38,66.45,66.32,66.36,52873.0,66.1179,66.1877,66.0582,66.098,52873.0
2025-03-24 12:10:00,66.35,66.53,66.33,66.34,50873.0,66.0881,66.2674,66.0681,66.0781,50873.0
2025-03-24 12:20:00,66.32,66.41,66.18,66.19,27652.0,66.0582,66.1478,65.9187,65.9287,27652.0
2025-03-24 12:30:00,66.19,66.27,66.14,66.15,27459.0,65.9287,66.0084,65.8789,65.8889,27459.0
2025-03-24 12:40:00,66.16,66.16,66.08,66.12,23309.0,65.8988,65.8988,65.8191,65.859,23309.0
2025-03-24 12:50:00,66.14,66.17,66.05,66.07,22723.0,65.8789,65.9088,65.7893,65.8092,22723.0
2025-03-24 13:00:00,66.07,66.15,66.06,66.13,24325.0,65.8092,65.8889,65.7992,65.8689,24325.0
2025-03-24 13:10:00,66.13,66.19,66.1,66.1,18698.0,65.8689,65.9287,65.8391,65.8391,18698.0
2025-03-24 13:20:00,66.08,66.17,66.05,66.17,18261.0,65.8191,65.9088,65.7893,65.9088,18261.0
2025-03-24 13:30:00,66.17,66.24,66.12,66.13,26166.0,65.9088,65.9785,65.859,65.8689,26166.0
2025-03-24 13:40:00,66.13,66.14,66.05,66.11,14950.0,65.8689,65.8789,65.7893,65.849,14950.0
2025-03-24 13:50:00,66.11,66.11,65.94,65.98,24626.0,65.849,65.849,65.6797,65.7195,24626.0
2025-03-24 14:00:00,65.98,65.99,65.86,65.89,23000.0,65.7195,65.7295,65.6,65.6299,23000.0
2025-03-24 14:10:00,65.88,65.94,65.84,65.84,21672.0,65.6199,65.6797,65.5801,65.5801,21672.0
2025-03-24 14:20:00,65.84,65.86,65.74,65.76,24937.0,65.5801,65.6,65.4805,65.5004,24937.0
2025-03-24 14:30:00,65.76,65.97,65.75,65.95,25577.0,65.5004,65.7096,65.4904,65.6896,25577.0
2025-03-24 14:40:00,65.95,66.12,65.92,66.05,32691.0,65.6896,65.859,65.6598,65.7893,32691.0
2025-03-24 14:50:00,66.05,66.16,66.03,66.14,20984.0,65.7893,65.8988,65.7693,65.8789,20984.0
2025-03-24 15:00:00,66.14,66.27,66.12,66.27,47669.0,65.8789,66.0084,65.859,66.0084,47669.0
2025-03-24 15:10:00,66.27,66.32,66.24,66.3,25936.0,66.0084,66.0582,65.9785,66.0383,25936.0
2025-03-24 15:20:00,66.29,66.38,66.24,66.31,42179.0,66.0283,66.1179,65.9785,66.0482,42179.0
2025-03-24 15:30:00,66.32,66.45,66.26,66.43,67884.0,66.0582,66.1877,65.9984,66.1678,67884.0
2025-03-24 15:40:00,66.43,66.43,66.25,66.39,88468.0,66.1678,66.1678,65.9885,66.1279,88468.0
2025-03-24 15:50:00,66.38,66.62,66.16,66.52,480985.0,66.1179,66.357,65.8988,66.2574,480985.0
2025-03-25 09:30:00,66.86,67.15,66.52,66.78,117796.0,66.5961,66.8849,66.2574,66.5164,117796.0
2025-03-25 09:40:00,66.73,67.2,66.69,66.7,44554.0,66.4666,66.9347,66.4267,66.4367,44554.0
2025-03-25 09:50:00,66.73,67.11,66.72,67.11,41009.0,66.4666,66.8451,66.4566,66.8451,41009.0
2025-03-25 10:00:00,67.06,67.15,66.73,66.85,61957.0,66.7953,66.8849,66.4666,66.5861,61957.0
2025-03-25 10:10:00,66.87,67.11,66.86,67.01,35029.0,66.606,66.8451,66.5961,66.7455,35029.0
2025-03-25 10:20:00,67.01,67.08,66.97,67.03,26177.0,66.7455,66.8152,66.7056,66.7654,26177.0
2025-03-25 10:30:00,67.04,67.08,66.89,67.0,26295.0,66.7753,66.8152,66.6259,66.7355,26295.0
2025-03-25 10:40:00,67.0,67.06,66.95,67.02,19263.0,66.7355,66.7953,66.6857,66.7554,19263.0
2025-03-25 10:50:00,67.01,67.08,66.94,67.02,23754.0,66.7455,66.8152,66.6757,66.7554,23754.0
2025-03-25 11:00:00,67.0,67.08,66.98,67.05,18133.0,66.7355,66.8152,66.7156,66.7853,18133.0
2025-03-25 11:10:00,67.05,67.09,66.9,67.01,37281.0,66.7853,66.8251,66.6359,66.7455,37281.0
2025-03-25 11:20:00,67.01,67.09,66.96,67.08,25428.0,66.7455,66.8251,66.6957,66.8152,25428.0
2025-03-25 11:30:00,67.05,67.1,66.98,67.1,20008.0,66.7853,66.8351,66.7156,66.8351,20008.0
2025-03-25 11:40:00,67.1,67.16,67.0,67.02,31762.0,66.8351,66.8949,66.7355,66.7554,31762.0
2025-03-25 11:50:00,67.03,67.09,66.96,67.01,24281.0,66.7654,66.8251,66.6957,66.7455,24281.0
2025-03-25 12:00:00,67.01,67.03,66.93,67.02,21925.0,66.7455,66.7654,66.6658,66.7554,21925.0
2025-03-25 12:10:00,67.01,67.01,66.86,66.91,19460.0,66.7455,66.7455,66.5961,66.6459,19460.0
2025-03-25 12:20:00,66.91,66.96,66.84,66.95,22569.0,66.6459,66.6957,66.5761,66.6857,22569.0
2025-03-25 12:30:00,66.95,66.96,66.84,66.87,27064.0,66.6857,66.6957,66.5761,66.606,27064.0
2025-03-25 12:40:00,66.87,66.87,66.63,66.68,22933.0,66.606,66.606,66.367,66.4168,22933.0
2025-03-25 12:50:00,66.67,66.71,66.66,66.67,18865.0,66.4068,66.4466,66.3968,66.4068,18865.0
2025-03-25 13:00:00,66.67,66.74,66.63,66.67,11811.0,66.4068,66.4765,66.367,66.4068,11811.0
2025-03-25 13:10:00,66.67,66.69,66.52,66.53,22458.0,66.4068,66.4267,66.2574,66.2674,22458.0
2025-03-25 13:20:00,66.53,66.6,66.53,66.56,13190.0,66.2674,66.3371,66.2674,66.2972,13190.0
2025-03-25 13:30:00,66.56,66.57,66.48,66.52,19856.0,66.2972,66.3072,66.2176,66.2574,19856.0
2025-03-25 13:40:00,66.51,66.63,66.5,66.59,17894.0,66.2474,66.367,66.2375,66.3271,17894.0
2025-03-25 13:50:00,66.59,66.59,66.52,66.53,13251.0,66.3271,66.3271,66.2574,66.2674,13251.0
2025-03-25 14:00:00,66.52,66.59,66.5,66.58,16193.0,66.2574,66.3271,66.2375,66.3172,16193.0
2025-03-25 14:10:00,66.6,66.74,66.6,66.71,10872.0,66.3371,66.4765,66.3371,66.4466,10872.0
2025-03-25 14:20:00,66.71,66.75,66.55,66.56,17480.0,66.4466,66.4865,66.2873,66.2972,17480.0
2025-03-25 14:30:00,66.56,66.58,66.35,66.37,29213.0,66.2972,66.3172,66.0881,66.108,29213.0
2025-03-25 14:40:00,66.38,66.49,66.35,66.47,18879.0,66.1179,66.2275,66.0881,66.2076,18879.0
2025-03-25 14:50:00,66.47,66.5,66.39,66.43,19956.0,66.2076,66.2375,66.1279,66.1678,19956.0
2025-03-25 15:00:00,66.43,66.54,66.42,66.46,16619.0,66.1678,66.2773,66.1578,66.1976,16619.0
2025-03-25 15:10:00,66.47,66.49,66.28,66.28,19893.0,66.2076,66.2275,66.0183,66.0183,19893.0
2025-03-25 15:20:00,66.28,66.4,66.26,66.31,29759.0,66.0183,66.1379,65.9984,66.0482,29759.0
2025-03-25 15:30:00,66.32,66.39,66.13,66.13,43441.0,66.0582,66.1279,65.8689,65.8689,43441.0
2025-03-25 15:40:00,66.13,66.35,66.13,66.31,72779.0,65.8689,66.0881,65.8689,66.0482,72779.0
2025-03-25 15:50:00,66.3,66.45,66.12,66.29,640311.0,66.0383,66.1877,65.859,66.0283,640311.0
2025-03-26 09:30:00,66.27,66.53,66.13,66.2,126662.0,66.0084,66.2674,65.8689,65.9387,126662.0
2025-03-26 09:40:00,66.22,66.32,65.79,65.79,38723.0,65.9586,66.0582,65.5303,65.5303,38723.0
2025-03-26 09:50:00,65.79,65.93,65.31,65.35,36268.0,65.5303,65.6697,65.0522,65.092,36268.0
2025-03-26 10:00:00,65.37,65.65,65.3,65.32,110192.0,65.1119,65.3908,65.0422,65.0621,110192.0
2025-03-26 10:10:00,65.33,65.46,65.22,65.26,201226.0,65.0721,65.2016,64.9625,65.0024,201226.0
2025-03-26 10:20:00,65.26,65.5,65.08,65.45,116611.0,65.0024,65.2414,64.8231,65.1916,116611.0
2025-03-26 10:30:00,65.45,65.57,65.39,65.5,272106.0,65.1916,65.3111,65.1319,65.2414,272106.0
2025-03-26 10:40:00,65.52,65.56,65.43,65.45,88406.0,65.2613,65.3012,65.1717,65.1916,88406.0
2025-03-26 10:50:00,65.46,65.75,65.43,65.71,64495.0,65.2016,65.4904,65.1717,65.4506,64495.0
2025-03-26 11:00:00,65.68,65.96,65.63,65.85,38738.0,65.4207,65.6996,65.3709,65.59,38738.0
2025-03-26 11:10:00,65.87,66.05,65.83,65.98,54502.0,65.61,65.7893,65.5701,65.7195,54502.0
2025-03-26 11:20:00,65.96,66.01,65.7,65.71,58913.0,65.6996,65.7494,65.4406,65.4506,58913.0
2025-03-26 11:30:00,65.74,66.15,65.71,66.13,33434.0,65.4805,65.8889,65.4506,65.8689,33434.0
2025-03-26 11:40:00,66.1,66.28,66.1,66.23,75952.0,65.8391,66.0183,65.8391,65.9685,75952.0
2025-03-26 11:50:00,66.23,66.27,65.96,66.04,38685.0,65.9685,66.0084,65.6996,65.7793,38685.0
2025-03-26 12:00:00,66.03,66.04,65.93,65.93,33707.0,65.7693,65.7793,65.6697,65.6697,33707.0
2025-03-26 12:10:00,65.96,65.96,65.81,65.81,22276.0,65.6996,65.6996,65.5502,65.5502,22276.0
2025-03-26 12:20:00,65.81,65.96,65.76,65.88,79900.0,65.5502,65.6996,65.5004,65.6199,79900.0
2025-03-26 12:30:00,65.92,65.97,65.79,65.8,37074.0,65.6598,65.7096,65.5303,65.5402,37074.0
2025-03-26 12:40:00,65.8,65.81,65.62,65.74,40665.0,65.5402,65.5502,65.361,65.4805,40665.0
2025-03-26 12:50:00,65.72,65.73,65.53,65.54,29090.0,65.4606,65.4705,65.2713,65.2813,29090.0
2025-03-26 13:00:00,65.56,65.69,65.56,65.61,23895.0,65.3012,65.4307,65.3012,65.351,23895.0
2025-03-26 13:10:00,65.61,65.69,65.45,65.47,31982.0,65.351,65.4307,65.1916,65.2115,31982.0
2025-03-26 13:20:00,65.49,65.53,65.43,65.47,20833.0,65.2315,65.2713,65.1717,65.2115,20833.0
2025-03-26 13:30:00,65.47,65.53,65.42,65.53,22165.0,65.2115,65.2713,65.1617,65.2713,22165.0
2025-03-26 13:40:00,65.53,65.64,65.48,65.51,28399.0,65.2713,65.3809,65.2215,65.2514,28399.0
2025-03-26 13:50:00,65.51,65.52,65.43,65.45,19763.0,65.2514,65.2613,65.1717,65.1916,19763.0
2025-03-26 14:00:00,65.45,65.54,65.45,65.54,31840.0,65.1916,65.2813,65.1916,65.2813,31840.0
2025-03-26 14:10:00,65.55,65.7,65.52,65.7,21773.0,65.2912,65.4406,65.2613,65.4406,21773.0
2025-03-26 14:20:00,65.69,65.72,65.67,65.68,24563.0,65.4307,65.4606,65.4108,65.4207,24563.0
2025-03-26 14:30:00,65.7,65.74,65.63,65.69,17702.0,65.4406,65.4805,65.3709,65.4307,17702.0
2025-03-26 14:40:00,65.68,65.73,65.52,65.56,28940.0,65.4207,65.4705,65.2613,65.3012,28940.0
2025-03-26 14:50:00,65.58,65.58,65.49,65.51,23943.0,65.3211,65.3211,65.2315,65.2514,23943.0
2025-03-26 15:00:00,65.52,65.6,65.36,65.36,38097.0,65.2613,65.341,65.102,65.102,38097.0
2025-03-26 15:10:00,65.37,65.55,65.36,65.53,22393.0,65.1119,65.2912,65.102,65.2713,22393.0
2025-03-26 15:20:00,65.55,65.55,65.45,65.55,34912.0,65.2912,65.2912,65.1916,65.2912,34912.0
2025-03-26 15:30:00,65.56,65.58,65.4,65.4,78585.0,65.3012,65.3211,65.1418,65.1418,78585.0
2025-03-26 15:40:00,65.41,65.6,65.4,65.58,65551.0,65.1518,65.341,65.1418,65.3211,65551.0
2025-03-26 15:50:00,65.57,65.72,65.53,65.55,271429.0,65.3111,65.4606,65.2713,65.2912,271429.0
2025-03-27 09:30:00,65.68,66.43,65.2,66.36,69182.0,65.4207,66.1678,64.9426,66.098,69182.0
2025-03-27 09:40:00,66.41,66.73,66.26,66.6,70131.0,66.1478,66.4666,65.9984,66.3371,70131.0
2025-03-27 09:50:00,66.65,66.94,66.49,66.93,139695.0,66.3869,66.6757,66.2275,66.6658,139695.0
2025-03-27 10:00:00,66.93,67.06,66.84,66.96,62936.0,66.6658,66.7953,66.5761,66.6957,62936.0
2025-03-27 10:10:00,66.98,67.1,66.9,67.03,29582.0,66.7156,66.8351,66.6359,66.7654,29582.0
2025-03-27 10:20:00,67.03,67.05,66.79,66.96,29861.0,66.7654,66.7853,66.5263,66.6957,29861.0
2025-03-27 10:30:00,66.96,67.18,66.94,67.18,36400.0,66.6957,66.9148,66.6757,66.9148,36400.0
2025-03-27 10:40:00,67.18,67.34,67.09,67.09,54719.0,66.9148,67.0742,66.8251,66.8251,54719.0
2025-03-27 10:50:00,67.13,67.19,66.98,67.18,31151.0,66.865,66.9248,66.7156,66.9148,31151.0
2025-03-27 11:00:00,67.2,67.34,67.08,67.17,79071.0,66.9347,67.0742,66.8152,66.9048,79071.0
2025-03-27 11:10:00,67.19,67.28,67.11,67.23,26238.0,66.9248,67.0144,66.8451,66.9646,26238.0
2025-03-27 11:20:00,67.22,67.25,67.14,67.22,18448.0,66.9546,66.9845,66.8749,66.9546,18448.0
2025-03-27 11:30:00,67.2,67.28,67.13,67.19,42426.0,66.9347,67.0144,66.865,66.9248,42426.0
2025-03-27 11:40:00,67.19,67.19,66.97,67.05,36940.0,66.9248,66.9248,66.7056,66.7853,36940.0
2025-03-27 11:50:00,67.05,67.12,66.87,66.88,31045.0,66.7853,66.855,66.606,66.616,31045.0
2025-03-27 12:00:00,66.89,67.17,66.75,67.14,55137.0,66.6259,66.9048,66.4865,66.8749,55137.0
2025-03-27 12:10:00,67.1,67.1,66.92,66.95,16971.0,66.8351,66.8351,66.6558,66.6857,16971.0
2025-03-27 12:20:00,66.99,67.01,66.88,66.91,18543.0,66.7255,66.7455,66.616,66.6459,18543.0
2025-03-27 12:30:00,66.94,66.97,66.79,66.81,19329.0,66.6757,66.7056,66.5263,66.5463,19329.0
2025-03-27 12:40:00,66.79,66.84,66.71,66.72,19058.0,66.5263,66.5761,66.4466,66.4566,19058.0
2025-03-27 12:50:00,66.72,66.73,66.65,66.68,20601.0,66.4566,66.4666,66.3869,66.4168,20601.0
2025-03-27 13:00:00,66.69,66.94,66.68,66.83,29617.0,66.4267,66.6757,66.4168,66.5662,29617.0
2025-03-27 13:10:00,66.8,66.96,66.79,66.91,42028.0,66.5363,66.6957,66.5263,66.6459,42028.0
2025-03-27 13:20:00,66.86,66.92,66.72,66.73,38473.0,66.5961,66.6558,66.4566,66.4666,38473.0
2025-03-27 13:30:00,66.73,66.82,66.63,66.66,14523.0,66.4666,66.5562,66.367,66.3968,14523.0
2025-03-27 13:40:00,66.66,66.71,66.55,66.63,19071.0,66.3968,66.4466,66.2873,66.367,19071.0
2025-03-27 13:50:00,66.63,66.67,66.49,66.54,27588.0,66.367,66.4068,66.2275,66.2773,27588.0
2025-03-27 14:00:00,66.55,66.78,66.55,66.78,42052.0,66.2873,66.5164,66.2873,66.5164,42052.0
2025-03-27 14:10:00,66.78,66.94,66.77,66.89,18916.0,66.5164,66.6757,66.5064,66.6259,18916.0
2025-03-27 14:20:00,66.9,66.93,66.82,66.86,25845.0,66.6359,66.6658,66.5562,66.5961,25845.0
2025-03-27 14:30:00,66.86,66.95,66.83,66.94,16670.0,66.5961,66.6857,66.5662,66.6757,16670.0
2025-03-27 14:40:00,66.94,67.0,66.88,66.98,29673.0,66.6757,66.7355,66.616,66.7156,29673.0
2025-03-27 14:50:00,66.98,67.05,66.95,66.97,41018.0,66.7156,66.7853,66.6857,66.7056,41018.0
2025-03-27 15:00:00,66.97,67.04,66.95,67.0,42838.0,66.7056,66.7753,66.6857,66.7355,42838.0
2025-03-27 15:10:00,67.01,67.21,66.92,67.17,124397.0,66.7455,66.9447,66.6558,66.9048,124397.0
2025-03-27 15:20:00,67.13,67.14,67.0,67.06,49008.0,66.865,66.8749,66.7355,66.7953,49008.0
2025-03-27 15:30:00,67.06,67.06,66.88,66.9,86019.0,66.7953,66.7953,66.616,66.6359,86019.0
2025-03-27 15:40:00,66.9,67.0,66.85,67.0,87300.0,66.6359,66.7355,66.5861,66.7355,87300.0
2025-03-27 15:50:00,66.98,66.98,66.71,66.81,315450.0,66.7156,66.7156,66.4466,66.5463,315450.0
2025-03-28 09:30:00,67.37,67.4,66.29,67.4,132358.0,67.104,67.1339,66.0283,67.1339,132358.0
2025-03-28 09:40:00,67.34,67.53,67.18,67.47,149748.0,67.0742,67.2634,66.9148,67.2036,149748.0
2025-03-28 09:50:00,67.33,67.86,67.28,67.77,122870.0,67.0642,67.5921,67.0144,67.5025,122870.0
2025-03-28 10:00:00,67.69,67.86,67.36,67.39,125708.0,67.4228,67.5921,67.0941,67.124,125708.0
2025-03-28 10:10:00,67.39,67.58,67.27,67.39,239666.0,67.124,67.3132,67.0044,67.124,239666.0
2025-03-28 10:20:00,67.39,67.41,67.19,67.26,86848.0,67.124,67.1439,66.9248,66.9945,86848.0
2025-03-28 10:30:00,67.26,67.27,67.01,67.17,79359.0,66.9945,67.0044,66.7455,66.9048,79359.0
2025-03-28 10:40:00,67.17,67.22,67.06,67.12,80223.0,66.9048,66.9546,66.7953,66.855,80223.0
2025-03-28 10:50:00,67.09,67.14,66.94,66.96,90312.0,66.8251,66.8749,66.6757,66.6957,90312.0
2025-03-28 11:00:00,66.94,67.03,66.85,66.99,87806.0,66.6757,66.7654,66.5861,66.7255,87806.0
2025-03-28 11:10:00,67.01,67.5,67.01,67.41,123537.0,66.7455,67.2335,66.7455,67.1439,123537.0
2025-03-28 11:20:00,67.41,67.66,67.38,67.53,130282.0,67.1439,67.3929,67.114,67.2634,130282.0
2025-03-28 11:30:00,67.52,67.66,67.5,67.61,46183.0,67.2534,67.3929,67.2335,67.3431,46183.0
2025-03-28 11:40:00,67.61,67.67,67.51,67.56,36864.0,67.3431,67.4029,67.2435,67.2933,36864.0
2025-03-28 11:50:00,67.56,67.56,67.37,67.42,57965.0,67.2933,67.2933,67.104,67.1538,57965.0
2025-03-28 12:00:00,67.42,67.57,67.35,67.46,70355.0,67.1538,67.3033,67.0841,67.1937,70355.0
2025-03-28 12:10:00,67.45,67.5,67.25,67.31,42294.0,67.1837,67.2335,66.9845,67.0443,42294.0
2025-03-28 12:20:00,67.31,67.38,67.18,67.36,52741.0,67.0443,67.114,66.9148,67.0941,52741.0
2025-03-28 12:30:00,67.35,67.39,67.26,67.26,49259.0,67.0841,67.124,66.9945,66.9945,49259.0
2025-03-28 12:40:00,67.24,67.28,67.19,67.23,37006.0,66.9746,67.0144,66.9248,66.9646,37006.0
2025-03-28 12:50:00,67.24,67.32,67.2,67.23,48240.0,66.9746,67.0542,66.9347,66.9646,48240.0
2025-03-28 13:00:00,67.23,67.24,66.98,66.98,38203.0,66.9646,66.9746,66.7156,66.7156,38203.0
2025-03-28 13:10:00,66.97,67.04,66.9,66.97,49681.0,66.7056,66.7753,66.6359,66.7056,49681.0
2025-03-28 13:20:00,66.97,66.99,66.85,66.87,47122.0,66.7056,66.7255,66.5861,66.606,47122.0
2025-03-28 13:30:00,66.87,66.99,66.85,66.97,34824.0,66.606,66.7255,66.5861,66.7056,34824.0
2025-03-28 13:40:00,67.0,67.12,66.99,67.09,40190.0,66.7355,66.855,66.7255,66.8251,40190.0
2025-03-28 13:50:00,67.09,67.15,67.01,67.15,35702.0,66.8251,66.8849,66.7455,66.8849,35702.0
2025-03-28 14:00:00,67.15,67.25,67.03,67.12,40547.0,66.8849,66.9845,66.7654,66.855,40547.0
2025-03-28 14:10:00,67.12,67.22,67.1,67.11,34623.0,66.855,66.9546,66.8351,66.8451,34623.0
2025-03-28 14:20:00,67.1,67.13,66.88,66.95,35036.0,66.8351,66.865,66.616,66.6857,35036.0
2025-03-28 14:30:00,66.95,67.07,66.94,67.0,40919.0,66.6857,66.8052,66.6757,66.7355,40919.0
2025-03-28 14:40:00,67.02,67.08,66.99,67.06,38693.0,66.7554,66.8152,66.7255,66.7953,38693.0
2025-03-28 14:50:00,67.04,67.14,67.02,67.14,45992.0,66.7753,66.8749,66.7554,66.8749,45992.0
2025-03-28 15:00:00,67.14,67.26,67.09,67.25,62501.0,66.8749,66.9945,66.8251,66.9845,62501.0
2025-03-28 15:10:00,67.25,67.31,67.19,67.29,79206.0,66.9845,67.0443,66.9248,67.0244,79206.0
2025-03-28 15:20:00,67.27,67.29,67.09,67.11,57579.0,67.0044,67.0244,66.8251,66.8451,57579.0
2025-03-28 15:30:00,67.09,67.13,66.92,67.01,110089.0,66.8251,66.865,66.6558,66.7455,110089.0
2025-03-28 15:40:00,67.02,67.29,66.97,67.09,237382.0,66.7554,67.0244,66.7056,66.8251,237382.0
2025-03-28 15:50:00,67.12,67.36,66.99,67.17,469957.0,66.855,67.0941,66.7255,66.9048,469957.0
2025-03-31 09:30:00,67.01,67.47,66.6,66.98,179722.0,66.7455,67.2036,66.3371,66.7156,179722.0
2025-03-31 09:40:00,66.95,66.95,66.24,66.45,77790.0,66.6857,66.6857,65.9785,66.1877,77790.0
2025-03-31 09:50:00,66.48,67.0,66.48,66.72,87719.0,66.2176,66.7355,66.2176,66.4566,87719.0
2025-03-31 10:00:00,66.72,66.83,66.44,66.52,76770.0,66.4566,66.5662,66.1777,66.2574,76770.0
2025-03-31 10:10:00,66.52,66.52,66.27,66.36,46129.0,66.2574,66.2574,66.0084,66.098,46129.0
2025-03-31 10:20:00,66.36,66.54,66.33,66.46,61923.0,66.098,66.2773,66.0681,66.1976,61923.0
2025-03-31 10:30:00,66.45,66.96,66.44,66.94,78072.0,66.1877,66.6957,66.1777,66.6757,78072.0
2025-03-31 10:40:00,66.91,67.13,66.83,67.1,86334.0,66.6459,66.865,66.5662,66.8351,86334.0
2025-03-31 10:50:00,67.12,67.15,66.82,66.92,63494.0,66.855,66.8849,66.5562,66.6558,63494.0
2025-03-31 11:00:00,66.92,67.18,66.92,67.18,43626.0,66.6558,66.9148,66.6558,66.9148,43626.0
2025-03-31 11:10:00,67.19,67.34,67.11,67.31,40219.0,66.9248,67.0742,66.8451,67.0443,40219.0
2025-03-31 11:20:00,67.32,67.35,67.24,67.28,36485.0,67.0542,67.0841,66.9746,67.0144,36485.0
2025-03-31 11:30:00,67.27,67.32,67.17,67.2,47298.0,67.0044,67.0542,66.9048,66.9347,47298.0
2025-03-31 11:40:00,67.23,67.26,67.12,67.17,32269.0,66.9646,66.9945,66.855,66.9048,32269.0
2025-03-31 11:50:00,67.16,67.16,66.88,67.01,27617.0,66.8949,66.8949,66.616,66.7455,27617.0
2025-03-31 12:00:00,67.03,67.06,66.76,66.77,24095.0,66.7654,66.7953,66.4964,66.5064,24095.0
2025-03-31 12:10:00,66.76,66.76,66.32,66.38,104944.0,66.4964,66.4964,66.0582,66.1179,104944.0
2025-03-31 12:20:00,66.41,66.58,66.36,66.56,33374.0,66.1478,66.3172,66.098,66.2972,33374.0
2025-03-31 12:30:00,66.56,66.67,66.44,66.67,32323.0,66.2972,66.4068,66.1777,66.4068,32323.0
2025-03-31 12:40:00,66.66,66.93,66.59,66.9,56995.0,66.3968,66.6658,66.3271,66.6359,56995.0
2025-03-31 12:50:00,66.86,66.95,66.77,66.8,33945.0,66.5961,66.6857,66.5064,66.5363,33945.0
2025-03-31 13:00:00,66.8,66.95,66.76,66.93,22174.0,66.5363,66.6857,66.4964,66.6658,22174.0
2025-03-31 13:10:00,66.94,66.94,66.7,66.74,59306.0,66.6757,66.6757,66.4367,66.4765,59306.0
2025-03-31 13:20:00,66.75,66.84,66.65,66.84,55384.0,66.4865,66.5761,66.3869,66.5761,55384.0
2025-03-31 13:30:00,66.81,66.82,66.69,66.8,22038.0,66.5463,66.5562,66.4267,66.5363,22038.0
2025-03-31 13:40:00,66.8,66.8,66.59,66.67,42992.0,66.5363,66.5363,66.3271,66.4068,42992.0
2025-03-31 13:50:00,66.69,66.86,66.67,66.79,28368.0,66.4267,66.5961,66.4068,66.5263,28368.0
2025-03-31 14:00:00,66.82,67.16,66.82,67.16,26187.0,66.5562,66.8949,66.5562,66.8949,26187.0
2025-03-31 14:10:00,67.2,67.22,67.11,67.19,29420.0,66.9347,66.9546,66.8451,66.9248,29420.0
2025-03-31 14:20:00,67.22,67.23,67.15,67.18,30150.0,66.9546,66.9646,66.8849,66.9148,30150.0
2025-03-31 14:30:00,67.17,67.28,67.16,67.23,39101.0,66.9048,67.0144,66.8949,66.9646,39101.0
2025-03-31 14:40:00,67.22,67.28,67.1,67.2,48608.0,66.9546,67.0144,66.8351,66.9347,48608.0
2025-03-31 14:50:00,67.2,67.27,67.17,67.2,63048.0,66.9347,67.0044,66.9048,66.9347,63048.0
2025-03-31 15:00:00,67.16,67.47,67.16,67.45,49467.0,66.8949,67.2036,66.8949,67.1837,49467.0
2025-03-31 15:10:00,67.46,67.71,67.45,67.67,104616.0,67.1937,67.4427,67.1837,67.4029,104616.0
2025-03-31 15:20:00,67.67,67.75,67.5,67.52,88663.0,67.4029,67.4825,67.2335,67.2534,88663.0
2025-03-31 15:30:00,67.52,67.75,67.49,67.7,132549.0,67.2534,67.4825,67.2236,67.4327,132549.0
2025-03-31 15:40:00,67.68,67.94,67.68,67.87,121416.0,67.4128,67.6718,67.4128,67.6021,121416.0
2025-03-31 15:50:00,67.87,68.11,67.67,67.72,578278.0,67.6021,67.8411,67.4029,67.4527,578278.0
2025-04-01 09:30:00,67.58,68.7,67.46,68.69,113513.0,67.3132,68.4288,67.1937,68.4188,113513.0
2025-04-01 09:40:00,68.68,68.97,68.34,68.41,98994.0,68.4089,68.6977,68.0702,68.1399,98994.0
2025-04-01 09:50:00,68.34,68.68,68.27,68.27,52771.0,68.0702,68.4089,68.0005,68.0005,52771.0
2025-04-01 10:00:00,68.04,68.31,67.57,67.61,84384.0,67.7714,68.0403,67.3033,67.3431,84384.0
2025-04-01 10:10:00,67.59,67.59,67.25,67.53,44060.0,67.3232,67.3232,66.9845,67.2634,44060.0
2025-04-01 10:20:00,67.5,67.82,67.44,67.77,43416.0,67.2335,67.5523,67.1738,67.5025,43416.0
2025-04-01 10:30:00,67.72,68.06,67.67,68.03,96488.0,67.4527,67.7913,67.4029,67.7614,96488.0
2025-04-01 10:40:00,68.01,68.14,67.7,67.97,84321.0,67.7415,67.871,67.4327,67.7017,84321.0
2025-04-01 10:50:00,67.99,68.03,67.9,67.96,34543.0,67.7216,67.7614,67.6319,67.6917,34543.0
2025-04-01 11:00:00,67.97,68.08,67.96,67.98,52390.0,67.7017,67.8112,67.6917,67.7116,52390.0
2025-04-01 11:10:00,67.98,68.18,67.94,68.04,56555.0,67.7116,67.9108,67.6718,67.7714,56555.0
2025-04-01 11:20:00,68.02,68.2,67.91,67.94,86788.0,67.7515,67.9308,67.6419,67.6718,86788.0
2025-04-01 11:30:00,67.94,68.1,67.93,68.08,52275.0,67.6718,67.8312,67.6618,67.8112,52275.0
2025-04-01 11:40:00,68.08,68.3,68.08,68.3,58807.0,67.8112,68.0304,67.8112,68.0304,58807.0
2025-04-01 11:50:00,68.3,68.43,68.26,68.28,92636.0,68.0304,68.1599,67.9905,68.0104,92636.0
2025-04-01 12:00:00,68.28,68.34,68.14,68.17,104530.0,68.0104,68.0702,67.871,67.9009,104530.0
2025-04-01 12:10:00,68.16,68.19,68.05,68.09,50480.0,67.8909,67.9208,67.7814,67.8212,50480.0
2025-04-01 12:20:00,68.11,68.16,67.95,67.97,38770.0,67.8411,67.8909,67.6818,67.7017,38770.0
2025-04-01 12:30:00,67.96,68.01,67.87,67.91,26011.0,67.6917,67.7415,67.6021,67.6419,26011.0
2025-04-01 12:40:00,67.92,67.95,67.85,67.95,16490.0,67.6519,67.6818,67.5821,67.6818,16490.0
2025-04-01 12:50:00,67.94,68.13,67.93,68.05,50480.0,67.6718,67.861,67.6618,67.7814,50480.0
2025-04-01 13:00:00,68.05,68.06,67.93,67.97,17650.0,67.7814,67.7913,67.6618,67.7017,17650.0
2025-04-01 13:10:00,67.98,68.03,67.92,67.92,36821.0,67.7116,67.7614,67.6519,67.6519,36821.0
2025-04-01 13:20:00,67.95,67.97,67.83,67.84,15315.0,67.6818,67.7017,67.5622,67.5722,15315.0
2025-04-01 13:30:00,67.86,67.97,67.86,67.95,14659.0,67.5921,67.7017,67.5921,67.6818,14659.0
2025-04-01 13:40:00,67.95,67.99,67.88,67.92,23951.0,67.6818,67.7216,67.612,67.6519,23951.0
2025-04-01 13:50:00,67.94,67.95,67.61,67.61,36225.0,67.6718,67.6818,67.3431,67.3431,36225.0
2025-04-01 14:00:00,67.62,67.62,67.15,67.54,143329.0,67.3531,67.3531,66.8849,67.2734,143329.0
2025-04-01 14:10:00,67.55,67.58,67.34,67.36,42469.0,67.2833,67.3132,67.0742,67.0941,42469.0
2025-04-01 14:20:00,67.36,67.44,67.3,67.42,49279.0,67.0941,67.1738,67.0343,67.1538,49279.0
2025-04-01 14:30:00,67.43,67.58,67.34,67.34,87132.0,67.1638,67.3132,67.0742,67.0742,87132.0
2025-04-01 14:40:00,67.37,67.47,67.35,67.39,60137.0,67.104,67.2036,67.0841,67.124,60137.0
2025-04-01 14:50:00,67.39,67.44,67.24,67.42,37620.0,67.124,67.1738,66.9746,67.1538,37620.0
2025-04-01 15:00:00,67.39,67.59,67.39,67.47,35141.0,67.124,67.3232,67.124,67.2036,35141.0
2025-04-01 15:10:00,67.46,67.46,67.08,67.12,53538.0,67.1937,67.1937,66.8152,66.855,53538.0
2025-04-01 15:20:00,67.1,67.34,67.08,67.23,88649.0,66.8351,67.0742,66.8152,66.9646,88649.0
2025-04-01 15:30:00,67.23,67.46,67.21,67.37,85679.0,66.9646,67.1937,66.9447,67.104,85679.0
2025-04-01 15:40:00,67.38,67.75,67.24,67.59,178522.0,67.114,67.4825,66.9746,67.3232,178522.0
2025-04-01 15:50:00,67.6,68.05,67.56,67.8,649807.0,67.3331,67.7814,67.2933,67.5323,649807.0
2025-04-02 09:30:00,67.01,67.53,66.67,67.21,125258.0,66.7455,67.2634,66.4068,66.9447,125258.0
2025-04-02 09:40:00,67.15,67.29,67.02,67.1,48950.0,66.8849,67.0244,66.7554,66.8351,48950.0
2025-04-02 09:50:00,67.1,67.14,66.81,66.82,52640.0,66.8351,66.8749,66.5463,66.5562,52640.0
2025-04-02 10:00:00,66.78,67.29,66.73,67.04,137575.0,66.5164,67.0244,66.4666,66.7753,137575.0
2025-04-02 10:10:00,67.04,67.17,66.97,67.17,55656.0,66.7753,66.9048,66.7056,66.9048,55656.0
2025-04-02 10:20:00,67.17,67.35,67.14,67.3,70551.0,66.9048,67.0841,66.8749,67.0343,70551.0
2025-04-02 10:30:00,67.3,67.63,67.25,67.6,58857.0,67.0343,67.363,66.9845,67.3331,58857.0
2025-04-02 10:40:00,67.6,67.64,67.4,67.59,37161.0,67.3331,67.373,67.1339,67.3232,37161.0
2025-04-02 10:50:00,67.59,67.85,67.59,67.83,26159.0,67.3232,67.5821,67.3232,67.5622,26159.0
2025-04-02 11:00:00,67.83,68.0,67.79,67.96,39784.0,67.5622,67.7316,67.5224,67.6917,39784.0
2025-04-02 11:10:00,67.96,68.04,67.92,68.03,26706.0,67.6917,67.7714,67.6519,67.7614,26706.0
2025-04-02 11:20:00,68.0,68.11,67.96,68.05,115452.0,67.7316,67.8411,67.6917,67.7814,115452.0
2025-04-02 11:30:00,68.07,68.24,68.04,68.12,115553.0,67.8013,67.9706,67.7714,67.8511,115553.0
2025-04-02 11:40:00,68.14,68.17,67.95,68.02,50106.0,67.871,67.9009,67.6818,67.7515,50106.0
2025-04-02 11:50:00,68.01,68.2,67.97,68.04,45322.0,67.7415,67.9308,67.7017,67.7714,45322.0
2025-04-02 12:00:00,68.06,68.06,67.77,67.79,56037.0,67.7913,67.7913,67.5025,67.5224,56037.0
2025-04-02 12:10:00,67.8,67.96,67.76,67.95,34750.0,67.5323,67.6917,67.4925,67.6818,34750.0
2025-04-02 12:20:00,67.95,68.0,67.8,67.83,32447.0,67.6818,67.7316,67.5323,67.5622,32447.0
2025-04-02 12:30:00,67.82,67.99,67.82,67.88,30541.0,67.5523,67.7216,67.5523,67.612,30541.0
2025-04-02 12:40:00,67.9,68.06,67.88,68.06,99300.0,67.6319,67.7913,67.612,67.7913,99300.0
2025-04-02 12:50:00,68.06,68.17,67.96,68.0,54787.0,67.7913,67.9009,67.6917,67.7316,54787.0
2025-04-02 13:00:00,68.0,68.14,67.97,68.08,89961.0,67.7316,67.871,67.7017,67.8112,89961.0
2025-04-02 13:10:00,68.09,68.11,67.7,67.72,44505.0,67.8212,67.8411,67.4327,67.4527,44505.0
2025-04-02 13:20:00,67.72,67.76,67.62,67.65,32589.0,67.4527,67.4925,67.3531,67.3829,32589.0
2025-04-02 13:30:00,67.64,67.68,67.49,67.57,41038.0,67.373,67.4128,67.2236,67.3033,41038.0
2025-04-02 13:40:00,67.58,67.58,67.36,67.41,38304.0,67.3132,67.3132,67.0941,67.1439,38304.0
2025-04-02 13:50:00,67.41,67.49,67.31,67.48,41016.0,67.1439,67.2236,67.0443,67.2136,41016.0
2025-04-02 14:00:00,67.48,67.49,67.34,67.36,31700.0,67.2136,67.2236,67.0742,67.0941,31700.0
2025-04-02 14:10:00,67.36,67.44,67.26,67.35,47318.0,67.0941,67.1738,66.9945,67.0841,47318.0
2025-04-02 14:20:00,67.39,67.48,67.32,67.34,52835.0,67.124,67.2136,67.0542,67.0742,52835.0
2025-04-02 14:30:00,67.31,67.61,67.31,67.61,59459.0,67.0443,67.3431,67.0443,67.3431,59459.0
2025-04-02 14:40:00,67.59,67.63,67.49,67.59,36658.0,67.3232,67.363,67.2236,67.3232,36658.0
2025-04-02 14:50:00,67.6,67.72,67.41,67.41,40051.0,67.3331,67.4527,67.1439,67.1439,40051.0
2025-04-02 15:00:00,67.41,67.58,67.41,67.52,34071.0,67.1439,67.3132,67.1439,67.2534,34071.0
2025-04-02 15:10:00,67.53,67.58,67.37,67.4,61012.0,67.2634,67.3132,67.104,67.1339,61012.0
2025-04-02 15:20:00,67.39,67.52,67.35,67.52,49700.0,67.124,67.2534,67.0841,67.2534,49700.0
2025-04-02 15:30:00,67.5,67.69,67.48,67.59,54988.0,67.2335,67.4228,67.2136,67.3232,54988.0
2025-04-02 15:40:00,67.58,67.71,67.53,67.67,91251.0,67.3132,67.4427,67.2634,67.4029,91251.0
2025-04-02 15:50:00,67.66,67.68,67.4,67.4,311319.0,67.3929,67.4128,67.1339,67.1339,311319.0
2025-04-03 09:30:00,66.22,68.44,66.08,68.4,218781.0,65.9586,68.1698,65.8191,68.13,218781.0
2025-04-03 09:40:00,68.39,68.48,66.72,66.82,290909.0,68.12,68.2097,66.4566,66.5562,290909.0
2025-04-03 09:50:00,66.83,67.32,66.32,66.43,178049.0,66.5662,67.0542,66.0582,66.1678,178049.0
2025-04-03 10:00:00,66.33,66.5,66.15,66.28,139980.0,66.0681,66.2375,65.8889,66.0183,139980.0
2025-04-03 10:10:00,66.24,66.33,66.03,66.14,223201.0,65.9785,66.0681,65.7693,65.8789,223201.0
2025-04-03 10:20:00,66.11,66.11,65.59,65.61,196369.0,65.849,65.849,65.3311,65.351,196369.0
2025-04-03 10:30:00,65.57,65.78,65.5,65.67,193736.0,65.3111,65.5203,65.2414,65.4108,193736.0
2025-04-03 10:40:00,65.69,65.82,65.43,65.47,74751.0,65.4307,65.5602,65.1717,65.2115,74751.0
2025-04-03 10:50:00,65.48,65.49,65.24,65.36,92632.0,65.2215,65.2315,64.9825,65.102,92632.0
2025-04-03 11:00:00,65.37,65.81,65.3,65.76,67499.0,65.1119,65.5502,65.0422,65.5004,67499.0
2025-04-03 11:10:00,65.77,66.4,65.72,66.18,101110.0,65.5104,66.1379,65.4606,65.9187,101110.0
2025-04-03 11:20:00,66.14,66.22,65.82,65.93,115747.0,65.8789,65.9586,65.5602,65.6697,115747.0
2025-04-03 11:30:00,65.97,66.53,65.97,66.53,79594.0,65.7096,66.2674,65.7096,66.2674,79594.0
2025-04-03 11:40:00,66.53,66.58,66.22,66.36,184426.0,66.2674,66.3172,65.9586,66.098,184426.0
2025-04-03 11:50:00,66.38,66.39,65.93,66.16,97557.0,66.1179,66.1279,65.6697,65.8988,97557.0
2025-04-03 12:00:00,66.15,66.39,66.15,66.29,40936.0,65.8889,66.1279,65.8889,66.0283,40936.0
2025-04-03 12:10:00,66.31,66.77,66.31,66.75,83532.0,66.0482,66.5064,66.0482,66.4865,83532.0
2025-04-03 12:20:00,66.77,66.77,66.48,66.62,52948.0,66.5064,66.5064,66.2176,66.357,52948.0
2025-04-03 12:30:00,66.63,66.69,66.36,66.44,78017.0,66.367,66.4267,66.098,66.1777,78017.0
2025-04-03 12:40:00,66.41,66.82,66.41,66.63,26412.0,66.1478,66.5562,66.1478,66.367,26412.0
2025-04-03 12:50:00,66.59,66.59,66.42,66.5,29190.0,66.3271,66.3271,66.1578,66.2375,29190.0
2025-04-03 13:00:00,66.52,66.66,66.48,66.58,19744.0,66.2574,66.3968,66.2176,66.3172,19744.0
2025-04-03 13:10:00,66.55,66.63,66.44,66.44,27600.0,66.2873,66.367,66.1777,66.1777,27600.0
2025-04-03 13:20:00,66.48,66.48,66.29,66.31,31306.0,66.2176,66.2176,66.0283,66.0482,31306.0
2025-04-03 13:30:00,66.32,66.85,66.29,66.78,55062.0,66.0582,66.5861,66.0283,66.5164,55062.0
2025-04-03 13:40:00,66.78,66.88,66.7,66.81,33080.0,66.5164,66.616,66.4367,66.5463,33080.0
2025-04-03 13:50:00,66.82,66.9,66.71,66.72,35813.0,66.5562,66.6359,66.4466,66.4566,35813.0
2025-04-03 14:00:00,66.71,66.96,66.71,66.78,34004.0,66.4466,66.6957,66.4466,66.5164,34004.0
2025-04-03 14:10:00,66.8,66.83,66.57,66.8,83861.0,66.5363,66.5662,66.3072,66.5363,83861.0
2025-04-03 14:20:00,66.8,66.83,66.55,66.59,55448.0,66.5363,66.5662,66.2873,66.3271,55448.0
2025-04-03 14:30:00,66.58,66.81,66.49,66.72,53572.0,66.3172,66.5463,66.2275,66.4566,53572.0
2025-04-03 14:40:00,66.72,66.81,66.64,66.73,54549.0,66.4566,66.5463,66.3769,66.4666,54549.0
2025-04-03 14:50:00,66.71,66.79,66.53,66.76,83703.0,66.4466,66.5263,66.2674,66.4964,83703.0
2025-04-03 15:00:00,66.75,67.27,66.75,66.95,67919.0,66.4865,67.0044,66.4865,66.6857,67919.0
2025-04-03 15:10:00,66.98,67.02,66.62,66.77,48685.0,66.7156,66.7554,66.357,66.5064,48685.0
2025-04-03 15:20:00,66.82,66.82,66.59,66.64,71313.0,66.5562,66.5562,66.3271,66.3769,71313.0
2025-04-03 15:30:00,66.63,66.63,66.47,66.59,72317.0,66.367,66.367,66.2076,66.3271,72317.0
2025-04-03 15:40:00,66.59,66.74,66.42,66.45,95031.0,66.3271,66.4765,66.1578,66.1877,95031.0
2025-04-03 15:50:00,66.44,66.55,66.28,66.38,377802.0,66.1777,66.2873,66.0183,66.1179,377802.0
2025-04-04 09:30:00,64.68,65.39,64.14,64.81,398851.0,64.4247,65.1319,63.8868,64.5541,398851.0
2025-04-04 09:40:00,64.8,64.96,64.35,64.49,107277.0,64.5442,64.7036,64.096,64.2354,107277.0
2025-04-04 09:50:00,64.61,64.79,64.18,64.65,84948.0,64.3549,64.5342,63.9266,64.3948,84948.0
2025-04-04 10:00:00,64.65,65.07,64.58,64.75,85431.0,64.3948,64.8131,64.3251,64.4944,85431.0
2025-04-04 10:10:00,64.78,64.85,64.35,64.59,43159.0,64.5243,64.594,64.096,64.335,43159.0
2025-04-04 10:20:00,64.59,64.94,64.51,64.8,153783.0,64.335,64.6836,64.2553,64.5442,153783.0
2025-04-04 10:30:00,64.8,64.98,64.46,64.52,206983.0,64.5442,64.7235,64.2055,64.2653,206983.0
2025-04-04 10:40:00,64.5,64.53,63.8,63.8,108124.0,64.2454,64.2753,63.5481,63.5481,108124.0
2025-04-04 10:50:00,63.8,64.26,63.61,64.24,139830.0,63.5481,64.0063,63.3589,63.9864,139830.0
2025-04-04 11:00:00,64.19,65.0,64.07,64.76,114036.0,63.9366,64.7434,63.8171,64.5043,114036.0
2025-04-04 11:10:00,64.81,65.28,64.7,65.07,182101.0,64.5541,65.0223,64.4446,64.8131,182101.0
2025-04-04 11:20:00,65.07,65.32,64.56,64.59,77926.0,64.8131,65.0621,64.3051,64.335,77926.0
2025-04-04 11:30:00,64.59,64.76,64.19,64.42,94105.0,64.335,64.5043,63.9366,64.1657,94105.0
2025-04-04 11:40:00,64.42,64.51,64.2,64.36,70708.0,64.1657,64.2553,63.9466,64.1059,70708.0
2025-04-04 11:50:00,64.36,64.46,63.95,64.14,174558.0,64.1059,64.2055,63.6975,63.8868,174558.0
2025-04-04 12:00:00,64.17,64.76,64.13,64.4,69995.0,63.9167,64.5043,63.8768,64.1458,69995.0
2025-04-04 12:10:00,64.39,64.67,64.15,64.16,43024.0,64.1358,64.4147,63.8968,63.9067,43024.0
2025-04-04 12:20:00,64.2,64.26,63.9,63.9,38704.0,63.9466,64.0063,63.6477,63.6477,38704.0
2025-04-04 12:30:00,63.85,64.05,63.66,63.95,162234.0,63.5979,63.7971,63.4087,63.6975,162234.0
2025-04-04 12:40:00,63.97,64.01,63.64,63.65,33583.0,63.7175,63.7573,63.3888,63.3987,33583.0
2025-04-04 12:50:00,63.63,63.7,63.42,63.46,104636.0,63.3788,63.4485,63.1696,63.2095,104636.0
2025-04-04 13:00:00,63.46,63.62,63.34,63.44,62651.0,63.2095,63.3688,63.09,63.1896,62651.0
2025-04-04 13:10:00,63.44,63.44,63.13,63.19,45830.0,63.1896,63.1896,62.8808,62.9405,45830.0
2025-04-04 13:20:00,63.2,63.5,63.17,63.46,48823.0,62.9505,63.2493,62.9206,63.2095,48823.0
2025-04-04 13:30:00,63.44,63.95,63.31,63.9,59572.0,63.1896,63.6975,63.0601,63.6477,59572.0
2025-04-04 13:40:00,63.9,63.99,63.64,63.82,63948.0,63.6477,63.7374,63.3888,63.5681,63948.0
2025-04-04 13:50:00,63.83,63.83,63.47,63.63,182869.0,63.578,63.578,63.2194,63.3788,182869.0
2025-04-04 14:00:00,63.66,63.97,63.66,63.82,42892.0,63.4087,63.7175,63.4087,63.5681,42892.0
2025-04-04 14:10:00,63.86,63.86,63.36,63.36,30291.0,63.6079,63.6079,63.1099,63.1099,30291.0
2025-04-04 14:20:00,63.39,63.43,63.05,63.27,65452.0,63.1398,63.1796,62.8011,63.0202,65452.0
2025-04-04 14:30:00,63.27,63.3,62.95,62.98,115498.0,63.0202,63.0501,62.7015,62.7314,115498.0
2025-04-04 14:40:00,62.98,63.15,62.86,63.01,86071.0,62.7314,62.9007,62.6118,62.7613,86071.0
2025-04-04 14:50:00,63.0,63.24,62.91,63.06,79716.0,62.7513,62.9903,62.6616,62.8111,79716.0
2025-04-04 15:00:00,63.06,63.12,62.81,63.02,87412.0,62.8111,62.8708,62.562,62.7712,87412.0
2025-04-04 15:10:00,63.02,63.26,62.99,63.08,126199.0,62.7712,63.0103,62.7413,62.831,126199.0
2025-04-04 15:20:00,63.1,63.52,63.08,63.26,82064.0,62.8509,63.2692,62.831,63.0103,82064.0
2025-04-04 15:30:00,63.26,63.56,63.17,63.31,178219.0,63.0103,63.3091,62.9206,63.0601,178219.0
2025-04-04 15:40:00,63.3,63.37,62.9,62.99,231719.0,63.0501,63.1198,62.6517,62.7413,231719.0
2025-04-04 15:50:00,62.98,63.01,62.35,62.38,1000056.0,62.7314,62.7613,62.1039,62.1337,1000056.0
2025-04-07 09:30:00,61.2,61.67,60.04,60.58,425606.0,60.9584,61.4265,59.803,60.3408,425606.0
2025-04-07 09:40:00,60.52,60.71,59.71,60.49,197880.0,60.2811,60.4703,59.4743,60.2512,197880.0
2025-04-07 09:50:00,60.49,61.07,60.37,60.77,102746.0,60.2512,60.8289,60.1317,60.5301,102746.0
2025-04-07 10:00:00,60.88,61.07,60.62,60.8,140133.0,60.6397,60.8289,60.3807,60.56,140133.0
2025-04-07 10:10:00,60.8,63.75,60.79,63.0,290862.0,60.56,63.4983,60.55,62.7513,290862.0
2025-04-07 10:20:00,62.92,63.01,61.24,61.24,138940.0,62.6716,62.7613,60.9982,60.9982,138940.0
2025-04-07 10:30:00,61.35,61.97,60.73,60.73,90828.0,61.1078,61.7254,60.4903,60.4903,90828.0
2025-04-07 10:40:00,60.73,61.5,60.53,61.3,138181.0,60.4903,61.2572,60.291,61.058,138181.0
2025-04-07 10:50:00,61.37,62.35,61.31,61.92,163899.0,61.1277,62.1039,61.068,61.6756,163899.0
2025-04-07 11:00:00,61.91,62.45,61.41,61.41,100337.0,61.6656,62.2035,61.1676,61.1676,100337.0
2025-04-07 11:10:00,61.41,61.6,60.32,60.81,105102.0,61.1676,61.3568,60.0819,60.5699,105102.0
2025-04-07 11:20:00,60.73,60.96,60.07,60.32,94507.0,60.4903,60.7193,59.8329,60.0819,94507.0
2025-04-07 11:30:00,60.31,61.0,60.31,60.66,97234.0,60.0719,60.7592,60.0719,60.4205,97234.0
2025-04-07 11:40:00,60.66,61.43,60.66,61.08,144279.0,60.4205,61.1875,60.4205,60.8389,144279.0
2025-04-07 11:50:00,61.09,61.2,60.73,60.84,59477.0,60.8488,60.9584,60.4903,60.5998,59477.0
2025-04-07 12:00:00,60.82,60.85,60.27,60.35,151208.0,60.5799,60.6098,60.0321,60.1118,151208.0
2025-04-07 12:10:00,60.36,60.52,60.09,60.43,252004.0,60.1217,60.2811,59.8528,60.1914,252004.0
2025-04-07 12:20:00,60.38,60.74,60.12,60.71,79515.0,60.1416,60.5002,59.8827,60.4703,79515.0
2025-04-07 12:30:00,60.7,61.11,60.6,60.78,61445.0,60.4604,60.8688,60.3608,60.5401,61445.0
2025-04-07 12:40:00,60.8,60.95,60.18,60.35,42660.0,60.56,60.7094,59.9424,60.1118,42660.0
2025-04-07 12:50:00,60.35,60.43,60.03,60.17,75454.0,60.1118,60.1914,59.793,59.9325,75454.0
2025-04-07 13:00:00,60.16,61.12,60.16,60.25,103283.0,59.9225,60.8787,59.9225,60.0121,103283.0
2025-04-07 13:10:00,60.25,61.19,60.18,61.07,62499.0,60.0121,60.9484,59.9424,60.8289,62499.0
2025-04-07 13:20:00,61.09,61.33,60.93,61.29,137319.0,60.8488,61.0879,60.6895,61.048,137319.0
2025-04-07 13:30:00,61.26,61.44,60.9,61.41,114775.0,61.0182,61.1975,60.6596,61.1676,114775.0
2025-04-07 13:40:00,61.38,61.72,61.1,61.71,91902.0,61.1377,61.4763,60.8588,61.4664,91902.0
2025-04-07 13:50:00,61.7,61.94,61.52,61.83,87713.0,61.4564,61.6955,61.2771,61.5859,87713.0
2025-04-07 14:00:00,61.85,61.98,61.54,61.78,269733.0,61.6058,61.7353,61.2971,61.5361,269733.0
2025-04-07 14:10:00,61.8,62.11,61.54,61.98,67379.0,61.556,61.8648,61.2971,61.7353,67379.0
2025-04-07 14:20:00,61.98,62.1,61.43,61.48,91858.0,61.7353,61.8548,61.1875,61.2373,91858.0
2025-04-07 14:30:00,61.48,61.89,61.48,61.82,52020.0,61.2373,61.6457,61.2373,61.576,52020.0
2025-04-07 14:40:00,61.82,61.92,61.48,61.61,68083.0,61.576,61.6756,61.2373,61.3668,68083.0
2025-04-07 14:50:00,61.62,61.62,61.25,61.28,150081.0,61.3767,61.3767,61.0082,61.0381,150081.0
2025-04-07 15:00:00,61.28,61.71,61.11,61.16,139893.0,61.0381,61.4664,60.8688,60.9186,139893.0
2025-04-07 15:10:00,61.16,61.48,61.0,61.43,133934.0,60.9186,61.2373,60.7592,61.1875,133934.0
2025-04-07 15:20:00,61.44,61.6,61.09,61.1,364430.0,61.1975,61.3568,60.8488,60.8588,364430.0
2025-04-07 15:30:00,61.1,61.75,61.1,61.52,221021.0,60.8588,61.5062,60.8588,61.2771,221021.0
2025-04-07 15:40:00,61.49,61.53,61.04,61.27,233075.0,61.2473,61.2871,60.799,61.0281,233075.0
2025-04-07 15:50:00,61.27,61.36,61.0,61.14,874697.0,61.0281,61.1178,60.7592,60.8986,874697.0
2025-04-08 09:30:00,62.2,63.21,61.66,62.11,156928.0,61.9545,62.9605,61.4166,61.8648,156928.0
2025-04-08 09:40:00,62.2,62.3,61.89,62.12,58384.0,61.9545,62.0541,61.6457,61.8748,58384.0
2025-04-08 09:50:00,62.14,62.64,62.04,62.52,69591.0,61.8947,62.3927,61.7951,62.2732,69591.0
2025-04-08 10:00:00,62.45,62.66,62.31,62.61,155543.0,62.2035,62.4126,62.064,62.3628,155543.0
2025-04-08 10:10:00,62.62,62.66,62.24,62.53,170884.0,62.3728,62.4126,61.9943,62.2831,170884.0
2025-04-08 10:20:00,62.49,62.64,62.37,62.38,96280.0,62.2433,62.3927,62.1238,62.1337,96280.0
2025-04-08 10:30:00,62.38,62.44,62.11,62.34,221334.0,62.1337,62.1935,61.8648,62.0939,221334.0
2025-04-08 10:40:00,62.3,62.36,62.01,62.1,72452.0,62.0541,62.1138,61.7652,61.8548,72452.0
2025-04-08 10:50:00,62.09,62.23,61.63,61.66,55193.0,61.8449,61.9843,61.3867,61.4166,55193.0
2025-04-08 11:00:00,61.67,61.8,61.45,61.55,106502.0,61.4265,61.556,61.2074,61.307,106502.0
2025-04-08 11:10:00,61.52,61.56,61.04,61.28,122011.0,61.2771,61.317,60.799,61.0381,122011.0
2025-04-08 11:20:00,61.28,61.32,60.89,61.02,86355.0,61.0381,61.0779,60.6496,60.7791,86355.0
2025-04-08 11:30:00,61.01,61.11,60.9,61.09,95421.0,60.7691,60.8688,60.6596,60.8488,95421.0
2025-04-08 11:40:00,61.09,61.32,60.93,60.95,50850.0,60.8488,61.0779,60.6895,60.7094,50850.0
2025-04-08 11:50:00,60.95,61.27,60.86,61.21,45209.0,60.7094,61.0281,60.6197,60.9684,45209.0
2025-04-08 12:00:00,61.21,61.44,61.11,61.17,80424.0,60.9684,61.1975,60.8688,60.9285,80424.0
2025-04-08 12:10:00,61.19,61.48,61.01,61.11,75395.0,60.9484,61.2373,60.7691,60.8688,75395.0
2025-04-08 12:20:00,61.11,61.15,60.81,61.15,72061.0,60.8688,60.9086,60.5699,60.9086,72061.0
2025-04-08 12:30:00,61.17,61.23,60.63,60.69,63466.0,60.9285,60.9883,60.3906,60.4504,63466.0
2025-04-08 12:40:00,60.7,60.88,60.4,60.68,169131.0,60.4604,60.6397,60.1616,60.4405,169131.0
2025-04-08 12:50:00,60.68,60.83,60.21,60.22,113725.0,60.4405,60.5899,59.9723,59.9823,113725.0
2025-04-08 13:00:00,60.22,60.32,59.85,59.92,106126.0,59.9823,60.0819,59.6137,59.6835,106126.0
2025-04-08 13:10:00,59.92,60.18,59.77,60.08,109786.0,59.6835,59.9424,59.534,59.8428,109786.0
2025-04-08 13:20:00,60.08,60.08,59.62,59.65,104350.0,59.8428,59.8428,59.3846,59.4145,104350.0
2025-04-08 13:30:00,59.6,59.86,59.44,59.8,84009.0,59.3647,59.6237,59.2053,59.5639,84009.0
2025-04-08 13:40:00,59.86,60.24,59.79,59.87,63510.0,59.6237,60.0022,59.554,59.6336,63510.0
2025-04-08 13:50:00,59.85,60.1,59.77,60.09,53140.0,59.6137,59.8627,59.534,59.8528,53140.0
2025-04-08 14:00:00,60.06,60.18,59.79,59.83,54448.0,59.8229,59.9424,59.554,59.5938,54448.0
2025-04-08 14:10:00,59.85,60.1,59.75,60.09,125638.0,59.6137,59.8627,59.5141,59.8528,125638.0
2025-04-08 14:20:00,60.07,60.11,59.68,59.75,59205.0,59.8329,59.8727,59.4444,59.5141,59205.0
2025-04-08 14:30:00,59.75,60.24,59.66,59.82,65281.0,59.5141,60.0022,59.4245,59.5838,65281.0
2025-04-08 14:40:00,59.82,59.99,59.72,59.9,82539.0,59.5838,59.7532,59.4842,59.6635,82539.0
2025-04-08 14:50:00,59.9,59.91,59.56,59.61,63774.0,59.6635,59.6735,59.3249,59.3747,63774.0
2025-04-08 15:00:00,59.6,59.69,59.35,59.42,68477.0,59.3647,59.4544,59.1157,59.1854,68477.0
2025-04-08 15:10:00,59.44,59.5,59.09,59.18,97029.0,59.2053,59.2651,58.8567,58.9464,97029.0
2025-04-08 15:20:00,59.19,60.0,59.17,59.47,183079.0,58.9563,59.7631,58.9364,59.2352,183079.0
2025-04-08 15:30:00,59.45,59.48,58.75,58.75,197988.0,59.2153,59.2452,58.5181,58.5181,197988.0
2025-04-08 15:40:00,58.73,59.11,58.71,58.85,203887.0,58.4982,58.8766,58.4782,58.6177,203887.0
2025-04-08 15:50:00,58.83,59.83,58.81,59.53,612366.0,58.5978,59.5938,58.5778,59.295,612366.0
2025-04-09 09:30:00,59.31,60.06,58.96,60.05,256443.0,59.0759,59.8229,58.7272,59.8129,256443.0
2025-04-09 09:40:00,60.0,60.37,59.55,60.29,153517.0,59.7631,60.1317,59.3149,60.052,153517.0
2025-04-09 09:50:00,60.34,60.47,60.18,60.23,167933.0,60.1018,60.2313,59.9424,59.9922,167933.0
2025-04-09 10:00:00,60.21,60.52,59.99,60.06,369886.0,59.9723,60.2811,59.7532,59.8229,369886.0
2025-04-09 10:10:00,60.06,60.32,59.85,60.26,91312.0,59.8229,60.0819,59.6137,60.0221,91312.0
2025-04-09 10:20:00,60.23,60.31,59.82,60.02,85781.0,59.9922,60.0719,59.5838,59.7831,85781.0
2025-04-09 10:30:00,60.02,60.4,59.96,60.0,93867.0,59.7831,60.1616,59.7233,59.7631,93867.0
2025-04-09 10:40:00,59.99,60.02,59.54,59.54,198560.0,59.7532,59.7831,59.305,59.305,198560.0
2025-04-09 10:50:00,59.57,59.63,59.29,59.35,95149.0,59.3348,59.3946,59.0559,59.1157,95149.0
2025-04-09 11:00:00,59.39,59.78,59.34,59.71,82534.0,59.1555,59.544,59.1057,59.4743,82534.0
2025-04-09 11:10:00,59.71,59.96,59.63,59.91,111623.0,59.4743,59.7233,59.3946,59.6735,111623.0
2025-04-09 11:20:00,59.91,59.97,59.56,59.58,68817.0,59.6735,59.7333,59.3249,59.3448,68817.0
2025-04-09 11:30:00,59.6,59.66,59.28,59.29,77240.0,59.3647,59.4245,59.046,59.0559,77240.0
2025-04-09 11:40:00,59.29,59.62,59.25,59.54,83550.0,59.0559,59.3846,59.0161,59.305,83550.0
2025-04-09 11:50:00,59.57,59.63,59.32,59.37,55056.0,59.3348,59.3946,59.0858,59.1356,55056.0
2025-04-09 12:00:00,59.34,59.63,59.28,59.62,41999.0,59.1057,59.3946,59.046,59.3846,41999.0
2025-04-09 12:10:00,59.6,59.82,59.6,59.69,312499.0,59.3647,59.5838,59.3647,59.4544,312499.0
2025-04-09 12:20:00,59.7,59.74,59.53,59.57,104692.0,59.4643,59.5042,59.295,59.3348,104692.0
2025-04-09 12:30:00,59.54,59.74,59.51,59.62,45424.0,59.305,59.5042,59.2751,59.3846,45424.0
2025-04-09 12:40:00,59.62,59.65,59.48,59.59,37838.0,59.3846,59.4145,59.2452,59.3548,37838.0
2025-04-09 12:50:00,59.59,59.81,59.56,59.66,50422.0,59.3548,59.5739,59.3249,59.4245,50422.0
2025-04-09 13:00:00,59.66,60.09,59.61,59.84,139516.0,59.4245,59.8528,59.3747,59.6038,139516.0
2025-04-09 13:10:00,59.83,60.94,59.39,60.72,100833.0,59.5938,60.6994,59.1555,60.4803,100833.0
2025-04-09 13:20:00,60.78,63.03,60.48,62.12,193711.0,60.5401,62.7812,60.2412,61.8748,193711.0
2025-04-09 13:30:00,62.13,63.47,62.04,62.24,237666.0,61.8847,63.2194,61.7951,61.9943,237666.0
2025-04-09 13:40:00,62.24,63.19,61.94,62.91,117742.0,61.9943,62.9405,61.6955,62.6616,117742.0
2025-04-09 13:50:00,62.91,63.3,62.41,63.07,183791.0,62.6616,63.0501,62.1636,62.821,183791.0
2025-04-09 14:00:00,63.2,63.53,62.78,63.05,153599.0,62.9505,63.2792,62.5322,62.8011,153599.0
2025-04-09 14:10:00,63.0,63.2,62.53,62.81,281269.0,62.7513,62.9505,62.2831,62.562,281269.0
2025-04-09 14:20:00,62.8,63.09,62.68,62.78,140644.0,62.5521,62.8409,62.4326,62.5322,140644.0
2025-04-09 14:30:00,62.77,62.95,62.12,62.45,122623.0,62.5222,62.7015,61.8748,62.2035,122623.0
2025-04-09 14:40:00,62.43,62.45,61.72,61.99,130160.0,62.1835,62.2035,61.4763,61.7453,130160.0
2025-04-09 14:50:00,61.96,62.13,61.27,61.29,114602.0,61.7154,61.8847,61.0281,61.048,114602.0
2025-04-09 15:00:00,61.28,61.76,61.22,61.49,155116.0,61.0381,61.5162,60.9783,61.2473,155116.0
2025-04-09 15:10:00,61.52,62.14,61.45,62.08,141390.0,61.2771,61.8947,61.2074,61.8349,141390.0
2025-04-09 15:20:00,62.1,62.3,61.96,61.98,255848.0,61.8548,62.0541,61.7154,61.7353,255848.0
2025-04-09 15:30:00,61.98,62.3,61.93,62.18,262962.0,61.7353,62.0541,61.6855,61.9345,262962.0
2025-04-09 15:40:00,62.14,62.2,62.01,62.2,216714.0,61.8947,61.9545,61.7652,61.9545,216714.0
2025-04-09 15:50:00,62.2,62.33,61.73,61.91,968508.0,61.9545,62.0839,61.4863,61.6656,968508.0
2025-04-10 09:30:00,61.51,62.09,61.29,61.62,150144.0,61.2672,61.8449,61.048,61.3767,150144.0
2025-04-10 09:40:00,61.58,61.81,60.83,61.77,108958.0,61.3369,61.566,60.5899,61.5261,108958.0
2025-04-10 09:50:00,61.78,62.13,61.67,61.77,157347.0,61.5361,61.8847,61.4265,61.5261,157347.0
2025-04-10 10:00:00,61.75,62.14,61.44,62.08,75921.0,61.5062,61.8947,61.1975,61.8349,75921.0
2025-04-10 10:10:00,62.07,62.13,61.71,61.99,74910.0,61.825,61.8847,61.4664,61.7453,74910.0
2025-04-10 10:20:00,61.95,62.45,61.9,62.19,80098.0,61.7054,62.2035,61.6556,61.9445,80098.0
2025-04-10 10:30:00,62.21,62.65,62.2,62.48,76917.0,61.9644,62.4027,61.9545,62.2333,76917.0
2025-04-10 10:40:00,62.44,62.57,61.98,62.05,77002.0,62.1935,62.323,61.7353,61.805,77002.0
2025-04-10 10:50:00,62.03,62.14,61.72,61.79,119105.0,61.7851,61.8947,61.4763,61.5461,119105.0
2025-04-10 11:00:00,61.77,62.16,61.75,62.15,44279.0,61.5261,61.9146,61.5062,61.9046,44279.0
2025-04-10 11:10:00,62.17,62.32,61.8,62.0,95130.0,61.9246,62.074,61.556,61.7552,95130.0
2025-04-10 11:20:00,61.98,62.07,61.81,61.94,54696.0,61.7353,61.825,61.566,61.6955,54696.0
2025-04-10 11:30:00,61.94,62.01,61.76,61.8,97113.0,61.6955,61.7652,61.5162,61.556,97113.0
2025-04-10 11:40:00,61.81,62.02,61.61,61.62,36092.0,61.566,61.7752,61.3668,61.3767,36092.0
2025-04-10 11:50:00,61.63,61.84,61.42,61.57,87621.0,61.3867,61.5959,61.1775,61.3269,87621.0
2025-04-10 12:00:00,61.57,61.77,61.18,61.54,136255.0,61.3269,61.5261,60.9385,61.2971,136255.0
2025-04-10 12:10:00,61.49,61.63,61.13,61.22,120521.0,61.2473,61.3867,60.8887,60.9783,120521.0
2025-04-10 12:20:00,61.19,61.2,60.68,61.04,147920.0,60.9484,60.9584,60.4405,60.799,147920.0
2025-04-10 12:30:00,61.03,62.02,61.03,61.91,180134.0,60.7891,61.7752,60.7891,61.6656,180134.0
2025-04-10 12:40:00,61.95,62.21,61.75,62.2,137622.0,61.7054,61.9644,61.5062,61.9545,137622.0
2025-04-10 12:50:00,62.17,62.2,61.84,62.04,81148.0,61.9246,61.9545,61.5959,61.7951,81148.0
2025-04-10 13:00:00,62.04,62.69,61.69,61.7,125295.0,61.7951,62.4425,61.4465,61.4564,125295.0
2025-04-10 13:10:00,61.7,61.7,61.02,61.1,94854.0,61.4564,61.4564,60.7791,60.8588,94854.0
2025-04-10 13:20:00,61.1,61.57,60.81,61.53,85226.0,60.8588,61.3269,60.5699,61.2871,85226.0
2025-04-10 13:30:00,61.49,61.84,61.46,61.61,69909.0,61.2473,61.5959,61.2174,61.3668,69909.0
2025-04-10 13:40:00,61.63,62.44,61.58,62.19,56843.0,61.3867,62.1935,61.3369,61.9445,56843.0
2025-04-10 13:50:00,62.2,62.5,62.02,62.23,39354.0,61.9545,62.2533,61.7752,61.9843,39354.0
2025-04-10 14:00:00,62.2,62.76,62.14,62.26,42781.0,61.9545,62.5122,61.8947,62.0142,42781.0
2025-04-10 14:10:00,62.23,62.27,61.9,62.17,45694.0,61.9843,62.0242,61.6556,61.9246,45694.0
2025-04-10 14:20:00,62.09,62.86,62.09,62.84,31525.0,61.8449,62.6118,61.8449,62.5919,31525.0
2025-04-10 14:30:00,62.84,63.01,62.59,62.75,55815.0,62.5919,62.7613,62.3429,62.5023,55815.0
2025-04-10 14:40:00,62.81,63.13,62.64,62.77,86959.0,62.562,62.8808,62.3927,62.5222,86959.0
2025-04-10 14:50:00,62.82,63.01,62.49,62.83,88943.0,62.572,62.7613,62.2433,62.582,88943.0
2025-04-10 15:00:00,62.81,63.28,62.66,62.8,89809.0,62.562,63.0302,62.4126,62.5521,89809.0
2025-04-10 15:10:00,62.82,63.05,62.73,62.99,87532.0,62.572,62.8011,62.4824,62.7413,87532.0
2025-04-10 15:20:00,62.98,63.18,62.5,62.51,102648.0,62.7314,62.9306,62.2533,62.2632,102648.0
2025-04-10 15:30:00,62.51,62.72,62.19,62.23,155398.0,62.2632,62.4724,61.9445,61.9843,155398.0
2025-04-10 15:40:00,62.23,62.35,61.76,62.09,146927.0,61.9843,62.1039,61.5162,61.8449,146927.0
2025-04-10 15:50:00,62.07,62.65,62.07,62.43,456145.0,61.825,62.4027,61.825,62.1835,456145.0
2025-04-11 09:30:00,62.49,63.35,61.74,63.26,147976.0,62.2433,63.0999,61.4963,63.0103,147976.0
2025-04-11 09:40:00,63.25,63.32,62.59,63.08,91958.0,63.0003,63.07,62.3429,62.831,91958.0
2025-04-11 09:50:00,63.05,63.15,62.73,62.81,81918.0,62.8011,62.9007,62.4824,62.562,81918.0
2025-04-11 10:00:00,62.73,63.05,62.13,63.05,69738.0,62.4824,62.8011,61.8847,62.8011,69738.0
2025-04-11 10:10:00,63.06,63.1,62.5,62.5,54059.0,62.8111,62.8509,62.2533,62.2533,54059.0
2025-04-11 10:20:00,62.54,62.64,62.29,62.35,53841.0,62.2931,62.3927,62.0441,62.1039,53841.0
2025-04-11 10:30:00,62.34,62.82,62.27,62.53,52207.0,62.0939,62.572,62.0242,62.2831,52207.0
2025-04-11 10:40:00,62.5,63.0,62.47,62.84,64707.0,62.2533,62.7513,62.2234,62.5919,64707.0
2025-04-11 10:50:00,62.84,62.87,62.57,62.77,46766.0,62.5919,62.6218,62.323,62.5222,46766.0
2025-04-11 11:00:00,62.77,63.21,62.61,62.84,82583.0,62.5222,62.9605,62.3628,62.5919,82583.0
2025-04-11 11:10:00,62.88,63.11,62.7,63.01,118466.0,62.6318,62.8609,62.4525,62.7613,118466.0
2025-04-11 11:20:00,63.0,63.17,62.91,63.12,81841.0,62.7513,62.9206,62.6616,62.8708,81841.0
2025-04-11 11:30:00,63.18,63.72,63.1,63.72,129603.0,62.9306,63.4685,62.8509,63.4685,129603.0
2025-04-11 11:40:00,63.71,63.71,63.35,63.57,116880.0,63.4585,63.4585,63.0999,63.319,116880.0
2025-04-11 11:50:00,63.56,63.97,63.5,63.8,86057.0,63.3091,63.7175,63.2493,63.5481,86057.0
2025-04-11 12:00:00,63.8,64.05,63.76,63.85,72027.0,63.5481,63.7971,63.5083,63.5979,72027.0
2025-04-11 12:10:00,63.86,64.14,63.85,64.12,46096.0,63.6079,63.8868,63.5979,63.8669,46096.0
2025-04-11 12:20:00,64.12,64.12,63.91,64.02,55287.0,63.8669,63.8669,63.6577,63.7673,55287.0
2025-04-11 12:30:00,64.04,64.81,64.01,64.62,101053.0,63.7872,64.5541,63.7573,64.3649,101053.0
2025-04-11 12:40:00,64.66,64.76,64.52,64.73,95701.0,64.4047,64.5043,64.2653,64.4745,95701.0
2025-04-11 12:50:00,64.72,64.85,64.62,64.72,76263.0,64.4645,64.594,64.3649,64.4645,76263.0
2025-04-11 13:00:00,64.73,64.91,64.62,64.72,53738.0,64.4745,64.6538,64.3649,64.4645,53738.0
2025-04-11 13:10:00,64.72,64.74,64.43,64.52,48802.0,64.4645,64.4844,64.1756,64.2653,48802.0
2025-04-11 13:20:00,64.52,64.54,64.14,64.27,80695.0,64.2653,64.2852,63.8868,64.0163,80695.0
2025-04-11 13:30:00,64.27,64.7,64.15,64.68,86232.0,64.0163,64.4446,63.8968,64.4247,86232.0
2025-04-11 13:40:00,64.69,65.12,64.66,65.08,144879.0,64.4346,64.8629,64.4047,64.8231,144879.0
2025-04-11 13:50:00,65.08,65.33,65.02,65.17,119190.0,64.8231,65.0721,64.7633,64.9127,119190.0
2025-04-11 14:00:00,65.21,65.23,64.95,65.0,56778.0,64.9526,64.9725,64.6936,64.7434,56778.0
2025-04-11 14:10:00,65.0,65.15,64.79,64.83,42323.0,64.7434,64.8928,64.5342,64.5741,42323.0
2025-04-11 14:20:00,64.85,64.95,64.69,64.8,36582.0,64.594,64.6936,64.4346,64.5442,36582.0
2025-04-11 14:30:00,64.8,64.89,64.68,64.74,31426.0,64.5442,64.6338,64.4247,64.4844,31426.0
2025-04-11 14:40:00,64.74,64.82,64.63,64.75,30136.0,64.4844,64.5641,64.3749,64.4944,30136.0
2025-04-11 14:50:00,64.75,64.75,64.51,64.56,48881.0,64.4944,64.4944,64.2553,64.3051,48881.0
2025-04-11 15:00:00,64.56,64.99,64.56,64.9,41519.0,64.3051,64.7334,64.3051,64.6438,41519.0
2025-04-11 15:10:00,64.91,65.03,64.86,65.02,37680.0,64.6538,64.7733,64.604,64.7633,37680.0
2025-04-11 15:20:00,65.03,65.12,64.9,64.97,56952.0,64.7733,64.8629,64.6438,64.7135,56952.0
2025-04-11 15:30:00,64.94,65.02,64.8,64.96,51059.0,64.6836,64.7633,64.5442,64.7036,51059.0
2025-04-11 15:40:00,64.98,65.0,64.77,64.83,100508.0,64.7235,64.7434,64.5143,64.5741,100508.0
2025-04-11 15:50:00,64.85,64.86,64.54,64.56,413478.0,64.594,64.604,64.2852,64.3051,413478.0
2025-04-14 09:30:00,65.04,65.22,64.25,64.76,201924.0,64.7832,64.9625,63.9964,64.5043,201924.0
2025-04-14 09:40:00,64.76,65.37,64.68,65.23,130397.0,64.5043,65.1119,64.4247,64.9725,130397.0
2025-04-14 09:50:00,65.22,65.42,65.03,65.36,78482.0,64.9625,65.1617,64.7733,65.102,78482.0
2025-04-14 10:00:00,65.38,65.48,65.2,65.28,75375.0,65.1219,65.2215,64.9426,65.0223,75375.0
2025-04-14 10:10:00,65.28,65.36,65.14,65.31,95722.0,65.0223,65.102,64.8828,65.0522,95722.0
2025-04-14 10:20:00,65.31,65.55,65.23,65.49,57909.0,65.0522,65.2912,64.9725,65.2315,57909.0
2025-04-14 10:30:00,65.55,65.77,65.49,65.69,47033.0,65.2912,65.5104,65.2315,65.4307,47033.0
2025-04-14 10:40:00,65.72,66.06,65.63,66.0,51534.0,65.4606,65.7992,65.3709,65.7395,51534.0
2025-04-14 10:50:00,66.04,66.09,65.88,65.93,40811.0,65.7793,65.8291,65.6199,65.6697,40811.0
2025-04-14 11:00:00,65.94,65.96,65.52,65.61,53311.0,65.6797,65.6996,65.2613,65.351,53311.0
2025-04-14 11:10:00,65.62,65.74,65.48,65.74,63162.0,65.361,65.4805,65.2215,65.4805,63162.0
2025-04-14 11:20:00,65.7,65.83,65.56,65.59,64772.0,65.4406,65.5701,65.3012,65.3311,64772.0
2025-04-14 11:30:00,65.56,65.74,65.53,65.54,64993.0,65.3012,65.4805,65.2713,65.2813,64993.0
2025-04-14 11:40:00,65.53,65.55,65.26,65.3,84359.0,65.2713,65.2912,65.0024,65.0422,84359.0
2025-04-14 11:50:00,65.32,65.42,65.23,65.24,45573.0,65.0621,65.1617,64.9725,64.9825,45573.0
2025-04-14 12:00:00,65.23,65.39,65.21,65.29,38681.0,64.9725,65.1319,64.9526,65.0323,38681.0
2025-04-14 12:10:00,65.28,65.47,65.12,65.45,36991.0,65.0223,65.2115,64.8629,65.1916,36991.0
2025-04-14 12:20:00,65.4,65.46,65.23,65.31,26797.0,65.1418,65.2016,64.9725,65.0522,26797.0
2025-04-14 12:30:00,65.27,65.5,65.23,65.44,28823.0,65.0123,65.2414,64.9725,65.1817,28823.0
2025-04-14 12:40:00,65.45,65.61,65.41,65.53,23123.0,65.1916,65.351,65.1518,65.2713,23123.0
2025-04-14 12:50:00,65.52,65.58,65.37,65.41,26970.0,65.2613,65.3211,65.1119,65.1518,26970.0
2025-04-14 13:00:00,65.38,65.79,65.38,65.56,48570.0,65.1219,65.5303,65.1219,65.3012,48570.0
2025-04-14 13:10:00,65.56,65.6,65.43,65.53,33049.0,65.3012,65.341,65.1717,65.2713,33049.0
2025-04-14 13:20:00,65.53,65.67,65.5,65.56,32053.0,65.2713,65.4108,65.2414,65.3012,32053.0
2025-04-14 13:30:00,65.55,65.73,65.44,65.68,34158.0,65.2912,65.4705,65.1817,65.4207,34158.0
2025-04-14 13:40:00,65.63,65.8,65.63,65.8,38008.0,65.3709,65.5402,65.3709,65.5402,38008.0
2025-04-14 13:50:00,65.8,66.02,65.74,65.91,63974.0,65.5402,65.7594,65.4805,65.6498,63974.0
2025-04-14 14:00:00,65.91,66.07,65.9,65.95,31108.0,65.6498,65.8092,65.6398,65.6896,31108.0
2025-04-14 14:10:00,65.96,66.06,65.9,66.02,36974.0,65.6996,65.7992,65.6398,65.7594,36974.0
2025-04-14 14:20:00,66.03,66.1,66.03,66.09,32040.0,65.7693,65.8391,65.7693,65.8291,32040.0
2025-04-14 14:30:00,66.08,66.27,66.03,66.22,39941.0,65.8191,66.0084,65.7693,65.9586,39941.0
2025-04-14 14:40:00,66.21,66.28,66.18,66.24,64295.0,65.9486,66.0183,65.9187,65.9785,64295.0
2025-04-14 14:50:00,66.25,66.42,66.21,66.33,60454.0,65.9885,66.1578,65.9486,66.0681,60454.0
2025-04-14 15:00:00,66.32,66.48,66.26,66.47,58622.0,66.0582,66.2176,65.9984,66.2076,58622.0
2025-04-14 15:10:00,66.47,66.6,66.43,66.46,93953.0,66.2076,66.3371,66.1678,66.1976,93953.0
2025-04-14 15:20:00,66.46,66.48,66.29,66.33,88640.0,66.1976,66.2176,66.0283,66.0681,88640.0
2025-04-14 15:30:00,66.32,66.37,66.17,66.28,185073.0,66.0582,66.108,65.9088,66.0183,185073.0
2025-04-14 15:40:00,66.28,66.51,66.28,66.31,249480.0,66.0183,66.2474,66.0183,66.0482,249480.0
2025-04-14 15:50:00,66.3,66.3,65.82,66.08,634852.0,66.0383,66.0383,65.5602,65.8191,634852.0
2025-04-15 09:30:00,66.22,66.64,66.03,66.53,79529.0,65.9586,66.3769,65.7693,66.2674,79529.0
2025-04-15 09:40:00,66.52,66.6,66.37,66.39,37322.0,66.2574,66.3371,66.108,66.1279,37322.0
2025-04-15 09:50:00,66.42,66.84,66.38,66.78,36937.0,66.1578,66.5761,66.1179,66.5164,36937.0
2025-04-15 10:00:00,66.73,66.98,66.65,66.69,88046.0,66.4666,66.7156,66.3869,66.4267,88046.0
2025-04-15 10:10:00,66.63,66.73,65.78,65.78,77516.0,66.367,66.4666,65.5203,65.5203,77516.0
2025-04-15 10:20:00,65.78,65.91,65.58,65.82,94440.0,65.5203,65.6498,65.3211,65.5602,94440.0
2025-04-15 10:30:00,65.8,66.1,65.77,65.81,49272.0,65.5402,65.8391,65.5104,65.5502,49272.0
2025-04-15 10:40:00,65.81,66.05,65.7,65.85,33334.0,65.5502,65.7893,65.4406,65.59,33334.0
2025-04-15 10:50:00,65.82,66.11,65.79,66.02,40589.0,65.5602,65.849,65.5303,65.7594,40589.0
2025-04-15 11:00:00,65.99,66.23,65.96,66.23,25363.0,65.7295,65.9685,65.6996,65.9685,25363.0
2025-04-15 11:10:00,66.23,66.33,66.15,66.23,36273.0,65.9685,66.0681,65.8889,65.9685,36273.0
2025-04-15 11:20:00,66.23,66.31,66.11,66.15,21307.0,65.9685,66.0482,65.849,65.8889,21307.0
2025-04-15 11:30:00,66.15,66.21,66.02,66.04,25280.0,65.8889,65.9486,65.7594,65.7793,25280.0
2025-04-15 11:40:00,66.02,66.06,65.85,65.86,51835.0,65.7594,65.7992,65.59,65.6,51835.0
2025-04-15 11:50:00,65.89,66.03,65.75,65.97,43879.0,65.6299,65.7693,65.4904,65.7096,43879.0
2025-04-15 12:00:00,65.97,66.1,65.77,65.77,71184.0,65.7096,65.8391,65.5104,65.5104,71184.0
2025-04-15 12:10:00,65.81,65.96,65.78,65.91,21961.0,65.5502,65.6996,65.5203,65.6498,21961.0
2025-04-15 12:20:00,65.91,66.07,65.87,65.98,21753.0,65.6498,65.8092,65.61,65.7195,21753.0
2025-04-15 12:30:00,65.97,66.04,65.94,65.98,14284.0,65.7096,65.7793,65.6797,65.7195,14284.0
2025-04-15 12:40:00,65.98,66.07,65.89,66.0,21440.0,65.7195,65.8092,65.6299,65.7395,21440.0
2025-04-15 12:50:00,66.0,66.0,65.86,65.93,24028.0,65.7395,65.7395,65.6,65.6697,24028.0
2025-04-15 13:00:00,65.95,66.1,65.88,65.91,29007.0,65.6896,65.8391,65.6199,65.6498,29007.0
2025-04-15 13:10:00,65.9,66.0,65.86,65.91,21806.0,65.6398,65.7395,65.6,65.6498,21806.0
2025-04-15 13:20:00,65.9,65.93,65.5,65.56,73491.0,65.6398,65.6697,65.2414,65.3012,73491.0
2025-04-15 13:30:00,65.55,65.62,65.39,65.49,61196.0,65.2912,65.361,65.1319,65.2315,61196.0
2025-04-15 13:40:00,65.5,65.61,65.45,65.49,31297.0,65.2414,65.351,65.1916,65.2315,31297.0
2025-04-15 13:50:00,65.46,65.48,65.27,65.41,39790.0,65.2016,65.2215,65.0123,65.1518,39790.0
2025-04-15 14:00:00,65.39,65.55,65.39,65.46,31574.0,65.1319,65.2912,65.1319,65.2016,31574.0
2025-04-15 14:10:00,65.47,65.48,65.35,65.35,24487.0,65.2115,65.2215,65.092,65.092,24487.0
2025-04-15 14:20:00,65.37,65.56,65.28,65.46,56428.0,65.1119,65.3012,65.0223,65.2016,56428.0
2025-04-15 14:30:00,65.46,65.58,65.45,65.56,33015.0,65.2016,65.3211,65.1916,65.3012,33015.0
2025-04-15 14:40:00,65.56,65.68,65.53,65.6,28435.0,65.3012,65.4207,65.2713,65.341,28435.0
2025-04-15 14:50:00,65.6,65.66,65.49,65.66,46545.0,65.341,65.4008,65.2315,65.4008,46545.0
2025-04-15 15:00:00,65.66,65.71,65.54,65.68,95748.0,65.4008,65.4506,65.2813,65.4207,95748.0
2025-04-15 15:10:00,65.67,65.69,65.6,65.63,38871.0,65.4108,65.4307,65.341,65.3709,38871.0
2025-04-15 15:20:00,65.63,65.63,65.49,65.54,75363.0,65.3709,65.3709,65.2315,65.2813,75363.0
2025-04-15 15:30:00,65.52,65.58,65.46,65.52,75131.0,65.2613,65.3211,65.2016,65.2613,75131.0
2025-04-15 15:40:00,65.52,65.58,65.43,65.52,88383.0,65.2613,65.3211,65.1717,65.2613,88383.0
2025-04-15 15:50:00,65.53,65.64,65.44,65.49,278944.0,65.2713,65.3809,65.1817,65.2315,278944.0
2025-04-16 09:30:00,65.5,66.73,65.18,66.65,275762.0,65.2414,66.4666,64.9227,66.3869,275762.0
2025-04-16 09:40:00,66.67,66.8,66.12,66.12,109721.0,66.4068,66.5363,65.859,65.859,109721.0
2025-04-16 09:50:00,66.14,66.33,66.03,66.14,93671.0,65.8789,66.0681,65.7693,65.8789,93671.0
2025-04-16 10:00:00,66.1,66.59,66.01,66.46,75184.0,65.8391,66.3271,65.7494,66.1976,75184.0
2025-04-16 10:10:00,66.45,66.53,66.29,66.52,59467.0,66.1877,66.2674,66.0283,66.2574,59467.0
2025-04-16 10:20:00,66.48,66.81,66.4,66.7,102633.0,66.2176,66.5463,66.1379,66.4367,102633.0
2025-04-16 10:30:00,66.68,66.72,66.41,66.7,80569.0,66.4168,66.4566,66.1478,66.4367,80569.0
2025-04-16 10:40:00,66.68,66.75,66.56,66.72,69883.0,66.4168,66.4865,66.2972,66.4566,69883.0
2025-04-16 10:50:00,66.72,66.85,66.65,66.7,80054.0,66.4566,66.5861,66.3869,66.4367,80054.0
2025-04-16 11:00:00,66.7,67.03,66.54,67.01,282160.0,66.4367,66.7654,66.2773,66.7455,282160.0
2025-04-16 11:10:00,67.02,67.02,66.85,66.92,79869.0,66.7554,66.7554,66.5861,66.6558,79869.0
2025-04-16 11:20:00,66.92,67.28,66.87,67.22,61959.0,66.6558,67.0144,66.606,66.9546,61959.0
2025-04-16 11:30:00,67.23,67.26,67.05,67.08,114723.0,66.9646,66.9945,66.7853,66.8152,114723.0
2025-04-16 11:40:00,67.08,67.36,67.05,67.14,199462.0,66.8152,67.0941,66.7853,66.8749,199462.0
2025-04-16 11:50:00,67.16,67.28,67.05,67.1,157530.0,66.8949,67.0144,66.7853,66.8351,157530.0
2025-04-16 12:00:00,67.12,67.15,66.99,67.05,51912.0,66.855,66.8849,66.7255,66.7853,51912.0
2025-04-16 12:10:00,67.06,67.18,66.97,67.18,45880.0,66.7953,66.9148,66.7056,66.9148,45880.0
2025-04-16 12:20:00,67.17,67.25,67.1,67.24,56217.0,66.9048,66.9845,66.8351,66.9746,56217.0
2025-04-16 12:30:00,67.24,67.26,67.14,67.18,46110.0,66.9746,66.9945,66.8749,66.9148,46110.0
2025-04-16 12:40:00,67.19,67.21,66.9,67.14,121739.0,66.9248,66.9447,66.6359,66.8749,121739.0
2025-04-16 12:50:00,67.11,67.25,67.08,67.12,64138.0,66.8451,66.9845,66.8152,66.855,64138.0
2025-04-16 13:00:00,67.12,67.23,67.0,67.1,35067.0,66.855,66.9646,66.7355,66.8351,35067.0
2025-04-16 13:10:00,67.09,67.23,67.09,67.23,30975.0,66.8251,66.9646,66.8251,66.9646,30975.0
2025-04-16 13:20:00,67.21,67.23,66.97,67.11,84077.0,66.9447,66.9646,66.7056,66.8451,84077.0
2025-04-16 13:30:00,67.08,67.08,66.58,66.7,62883.0,66.8152,66.8152,66.3172,66.4367,62883.0
2025-04-16 13:40:00,66.7,66.72,66.31,66.43,59027.0,66.4367,66.4566,66.0482,66.1678,59027.0
2025-04-16 13:50:00,66.39,66.43,65.95,66.04,111465.0,66.1279,66.1678,65.6896,65.7793,111465.0
2025-04-16 14:00:00,66.05,66.23,65.95,66.09,147319.0,65.7893,65.9685,65.6896,65.8291,147319.0
2025-04-16 14:10:00,66.11,66.24,66.05,66.06,191205.0,65.849,65.9785,65.7893,65.7992,191205.0
2025-04-16 14:20:00,66.08,66.3,65.96,66.08,78182.0,65.8191,66.0383,65.6996,65.8191,78182.0
2025-04-16 14:30:00,66.06,66.09,65.85,65.87,56471.0,65.7992,65.8291,65.59,65.61,56471.0
2025-04-16 14:40:00,65.88,66.04,65.75,65.99,129694.0,65.6199,65.7793,65.4904,65.7295,129694.0
2025-04-16 14:50:00,65.99,66.0,65.71,65.73,88479.0,65.7295,65.7395,65.4506,65.4705,88479.0
2025-04-16 15:00:00,65.75,65.76,65.55,65.67,106850.0,65.4904,65.5004,65.2912,65.4108,106850.0
2025-04-16 15:10:00,65.67,65.8,65.57,65.66,53675.0,65.4108,65.5402,65.3111,65.4008,53675.0
2025-04-16 15:20:00,65.65,65.65,65.42,65.46,168531.0,65.3908,65.3908,65.1617,65.2016,168531.0
2025-04-16 15:30:00,65.48,65.65,65.31,65.47,159464.0,65.2215,65.3908,65.0522,65.2115,159464.0
2025-04-16 15:40:00,65.49,65.56,65.17,65.22,130527.0,65.2315,65.3012,64.9127,64.9625,130527.0
2025-04-16 15:50:00,65.17,65.78,65.17,65.5,658630.0,64.9127,65.5203,64.9127,65.2414,658630.0
2025-04-17 09:30:00,66.1,66.19,65.62,65.81,177094.0,65.8391,65.9287,65.361,65.5502,177094.0
2025-04-17 09:40:00,65.84,66.07,65.61,65.86,22214.0,65.5801,65.8092,65.351,65.6,22214.0
2025-04-17 09:50:00,65.9,66.3,65.87,66.3,37321.0,65.6398,66.0383,65.61,66.0383,37321.0
2025-04-17 10:00:00,66.25,66.25,65.98,66.08,59261.0,65.9885,65.9885,65.7195,65.8191,59261.0
2025-04-17 10:10:00,66.08,66.26,66.04,66.15,42578.0,65.8191,65.9984,65.7793,65.8889,42578.0
2025-04-17 10:20:00,66.15,66.17,65.97,66.0,25938.0,65.8889,65.9088,65.7096,65.7395,25938.0
2025-04-17 10:30:00,66.02,66.06,65.81,65.87,34702.0,65.7594,65.7992,65.5502,65.61,34702.0
2025-04-17 10:40:00,65.86,66.06,65.84,65.9,21438.0,65.6,65.7992,65.5801,65.6398,21438.0
2025-04-17 10:50:00,65.94,65.97,65.81,65.86,18766.0,65.6797,65.7096,65.5502,65.6,18766.0
2025-04-17 11:00:00,65.89,66.29,65.86,66.2,25287.0,65.6299,66.0283,65.6,65.9387,25287.0
2025-04-17 11:10:00,66.2,66.27,66.12,66.26,26794.0,65.9387,66.0084,65.859,65.9984,26794.0
2025-04-17 11:20:00,66.23,66.25,66.09,66.1,18887.0,65.9685,65.9885,65.8291,65.8391,18887.0
2025-04-17 11:30:00,66.12,66.22,66.05,66.21,22417.0,65.859,65.9586,65.7893,65.9486,22417.0
2025-04-17 11:40:00,66.22,66.26,66.08,66.1,19259.0,65.9586,65.9984,65.8191,65.8391,19259.0
2025-04-17 11:50:00,66.1,66.17,65.95,65.97,29716.0,65.8391,65.9088,65.6896,65.7096,29716.0
2025-04-17 12:00:00,66.02,66.29,66.0,66.16,34903.0,65.7594,66.0283,65.7395,65.8988,34903.0
2025-04-17 12:10:00,66.19,66.2,65.95,66.16,26891.0,65.9287,65.9387,65.6896,65.8988,26891.0
2025-04-17 12:20:00,66.16,66.23,66.1,66.23,13701.0,65.8988,65.9685,65.8391,65.9685,13701.0
2025-04-17 12:30:00,66.19,66.33,66.13,66.24,46274.0,65.9287,66.0681,65.8689,65.9785,46274.0
2025-04-17 12:40:00,66.26,66.35,66.15,66.31,16769.0,65.9984,66.0881,65.8889,66.0482,16769.0
2025-04-17 12:50:00,66.32,66.57,66.32,66.54,19585.0,66.0582,66.3072,66.0582,66.2773,19585.0
2025-04-17 13:00:00,66.56,66.56,66.39,66.51,16526.0,66.2972,66.2972,66.1279,66.2474,16526.0
2025-04-17 13:10:00,66.51,66.51,66.3,66.34,19938.0,66.2474,66.2474,66.0383,66.0781,19938.0
2025-04-17 13:20:00,66.31,66.35,66.22,66.27,16829.0,66.0482,66.0881,65.9586,66.0084,16829.0
2025-04-17 13:30:00,66.27,66.4,66.27,66.38,22663.0,66.0084,66.1379,66.0084,66.1179,22663.0
2025-04-17 13:40:00,66.39,66.5,66.27,66.35,19399.0,66.1279,66.2375,66.0084,66.0881,19399.0
2025-04-17 13:50:00,66.39,66.51,66.38,66.43,26113.0,66.1279,66.2474,66.1179,66.1678,26113.0
2025-04-17 14:00:00,66.41,66.67,66.41,66.67,24044.0,66.1478,66.4068,66.1478,66.4068,24044.0
2025-04-17 14:10:00,66.64,66.72,66.58,66.71,24349.0,66.3769,66.4566,66.3172,66.4466,24349.0
2025-04-17 14:20:00,66.7,66.76,66.61,66.62,38870.0,66.4367,66.4964,66.347,66.357,38870.0
2025-04-17 14:30:00,66.62,66.71,66.6,66.64,53512.0,66.357,66.4466,66.3371,66.3769,53512.0
2025-04-17 14:40:00,66.64,66.77,66.62,66.69,32546.0,66.3769,66.5064,66.357,66.4267,32546.0
2025-04-17 14:50:00,66.72,66.86,66.62,66.65,24265.0,66.4566,66.5961,66.357,66.3869,24265.0
2025-04-17 15:00:00,66.65,66.74,66.6,66.65,26356.0,66.3869,66.4765,66.3371,66.3869,26356.0
2025-04-17 15:10:00,66.66,66.66,66.45,66.62,41453.0,66.3968,66.3968,66.1877,66.357,41453.0
2025-04-17 15:20:00,66.62,66.73,66.52,66.63,33378.0,66.357,66.4666,66.2574,66.367,33378.0
2025-04-17 15:30:00,66.63,66.71,66.54,66.6,116827.0,66.367,66.4466,66.2773,66.3371,116827.0
2025-04-17 15:40:00,66.6,66.68,66.34,66.37,65762.0,66.3371,66.4168,66.0781,66.108,65762.0
2025-04-17 15:50:00,66.34,66.35,66.16,66.26,354961.0,66.0781,66.0881,65.8988,65.9984,354961.0
2025-04-21 09:30:00,66.27,66.71,66.03,66.42,90117.0,66.0084,66.4466,65.7693,66.1578,90117.0
2025-04-21 09:40:00,66.42,66.82,66.41,66.57,76129.0,66.1578,66.5562,66.1478,66.3072,76129.0
2025-04-21 09:50:00,66.66,66.75,66.3,66.3,59783.0,66.3968,66.4865,66.0383,66.0383,59783.0
2025-04-21 10:00:00,66.29,66.66,66.22,66.59,68307.0,66.0283,66.3968,65.9586,66.3271,68307.0
2025-04-21 10:10:00,66.58,66.61,66.22,66.28,66944.0,66.3172,66.347,65.9586,66.0183,66944.0
2025-04-21 10:20:00,66.27,66.27,66.09,66.09,73638.0,66.0084,66.0084,65.8291,65.8291,73638.0
2025-04-21 10:30:00,66.13,66.17,65.98,66.07,49197.0,65.8689,65.9088,65.7195,65.8092,49197.0
2025-04-21 10:40:00,66.07,66.18,65.96,65.98,93068.0,65.8092,65.9187,65.6996,65.7195,93068.0
2025-04-21 10:50:00,65.98,66.03,65.82,65.88,74244.0,65.7195,65.7693,65.5602,65.6199,74244.0
2025-04-21 11:00:00,65.88,65.94,65.76,65.83,30149.0,65.6199,65.6797,65.5004,65.5701,30149.0
2025-04-21 11:10:00,65.82,65.91,65.76,65.9,33419.0,65.5602,65.6498,65.5004,65.6398,33419.0
2025-04-21 11:20:00,65.88,65.9,65.75,65.79,31028.0,65.6199,65.6398,65.4904,65.5303,31028.0
2025-04-21 11:30:00,65.78,65.79,65.59,65.67,48252.0,65.5203,65.5303,65.3311,65.4108,48252.0
2025-04-21 11:40:00,65.65,65.69,65.51,65.57,48184.0,65.3908,65.4307,65.2514,65.3111,48184.0
2025-04-21 11:50:00,65.59,65.61,65.38,65.41,57518.0,65.3311,65.351,65.1219,65.1518,57518.0
2025-04-21 12:00:00,65.38,65.67,65.38,65.64,178896.0,65.1219,65.4108,65.1219,65.3809,178896.0
2025-04-21 12:10:00,65.62,65.71,65.59,65.63,46388.0,65.361,65.4506,65.3311,65.3709,46388.0
2025-04-21 12:20:00,65.59,65.68,65.57,65.63,96485.0,65.3311,65.4207,65.3111,65.3709,96485.0
2025-04-21 12:30:00,65.63,65.75,65.62,65.73,26493.0,65.3709,65.4904,65.361,65.4705,26493.0
2025-04-21 12:40:00,65.73,65.76,65.58,65.6,43286.0,65.4705,65.5004,65.3211,65.341,43286.0
2025-04-21 12:50:00,65.59,65.61,65.5,65.56,59947.0,65.3311,65.351,65.2414,65.3012,59947.0
2025-04-21 13:00:00,65.57,65.62,65.31,65.36,29540.0,65.3111,65.361,65.0522,65.102,29540.0
2025-04-21 13:10:00,65.35,65.36,65.14,65.19,48869.0,65.092,65.102,64.8828,64.9326,48869.0
2025-04-21 13:20:00,65.18,65.24,65.01,65.03,68084.0,64.9227,64.9825,64.7534,64.7733,68084.0
2025-04-21 13:30:00,65.01,65.15,64.95,65.15,92078.0,64.7534,64.8928,64.6936,64.8928,92078.0
2025-04-21 13:40:00,65.16,65.19,64.89,64.89,40638.0,64.9028,64.9326,64.6338,64.6338,40638.0
2025-04-21 13:50:00,64.89,64.94,64.8,64.82,48230.0,64.6338,64.6836,64.5442,64.5641,48230.0
2025-04-21 14:00:00,64.82,64.82,64.68,64.73,68027.0,64.5641,64.5641,64.4247,64.4745,68027.0
2025-04-21 14:10:00,64.72,64.84,64.69,64.84,118702.0,64.4645,64.584,64.4346,64.584,118702.0
2025-04-21 14:20:00,64.85,64.99,64.84,64.95,48421.0,64.594,64.7334,64.584,64.6936,48421.0
2025-04-21 14:30:00,64.97,65.03,64.88,65.0,45011.0,64.7135,64.7733,64.6239,64.7434,45011.0
2025-04-21 14:40:00,65.0,65.02,64.85,64.89,78114.0,64.7434,64.7633,64.594,64.6338,78114.0
2025-04-21 14:50:00,64.9,65.01,64.82,64.82,99836.0,64.6438,64.7534,64.5641,64.5641,99836.0
2025-04-21 15:00:00,64.84,64.93,64.78,64.83,80276.0,64.584,64.6737,64.5243,64.5741,80276.0
2025-04-21 15:10:00,64.84,65.05,64.83,65.04,54061.0,64.584,64.7932,64.5741,64.7832,54061.0
2025-04-21 15:20:00,65.05,65.28,65.04,65.28,93531.0,64.7932,65.0223,64.7832,65.0223,93531.0
2025-04-21 15:30:00,65.26,65.5,65.2,65.35,156139.0,65.0024,65.2414,64.9426,65.092,156139.0
2025-04-21 15:40:00,65.36,65.5,65.34,65.5,85272.0,65.102,65.2414,65.0821,65.2414,85272.0
2025-04-21 15:50:00,65.49,65.75,65.43,65.63,493196.0,65.2315,65.4904,65.1717,65.3709,493196.0
2025-04-22 09:30:00,64.94,65.74,64.93,65.38,248359.0,64.6836,65.4805,64.6737,65.1219,248359.0
2025-04-22 09:40:00,65.38,66.3,65.38,66.3,52951.0,65.1219,66.0383,65.1219,66.0383,52951.0
2025-04-22 09:50:00,66.21,66.49,66.01,66.4,39310.0,65.9486,66.2275,65.7494,66.1379,39310.0
2025-04-22 10:00:00,66.44,66.5,66.2,66.5,38486.0,66.1777,66.2375,65.9387,66.2375,38486.0
2025-04-22 10:10:00,66.51,66.71,66.42,66.71,58892.0,66.2474,66.4466,66.1578,66.4466,58892.0
2025-04-22 10:20:00,66.68,66.78,66.61,66.71,49324.0,66.4168,66.5164,66.347,66.4466,49324.0
2025-04-22 10:30:00,66.71,66.9,66.67,66.88,47577.0,66.4466,66.6359,66.4068,66.616,47577.0
2025-04-22 10:40:00,66.9,67.12,66.87,67.03,58313.0,66.6359,66.855,66.606,66.7654,58313.0
2025-04-22 10:50:00,67.03,67.25,66.91,67.19,31729.0,66.7654,66.9845,66.6459,66.9248,31729.0
2025-04-22 11:00:00,67.19,67.21,67.09,67.13,36282.0,66.9248,66.9447,66.8251,66.865,36282.0
2025-04-22 11:10:00,67.13,67.19,67.06,67.18,45421.0,66.865,66.9248,66.7953,66.9148,45421.0
2025-04-22 11:20:00,67.19,67.21,66.9,66.92,46817.0,66.9248,66.9447,66.6359,66.6558,46817.0
2025-04-22 11:30:00,66.92,66.93,66.73,66.76,36854.0,66.6558,66.6658,66.4666,66.4964,36854.0
2025-04-22 11:40:00,66.76,66.79,66.65,66.77,29890.0,66.4964,66.5263,66.3869,66.5064,29890.0
2025-04-22 11:50:00,66.74,67.06,66.74,66.99,50148.0,66.4765,66.7953,66.4765,66.7255,50148.0
2025-04-22 12:00:00,67.02,67.22,67.02,67.12,104386.0,66.7554,66.9546,66.7554,66.855,104386.0
2025-04-22 12:10:00,67.12,67.2,67.09,67.16,24281.0,66.855,66.9347,66.8251,66.8949,24281.0
2025-04-22 12:20:00,67.18,67.36,67.16,67.3,32859.0,66.9148,67.0941,66.8949,67.0343,32859.0
2025-04-22 12:30:00,67.3,67.38,67.22,67.32,22991.0,67.0343,67.114,66.9546,67.0542,22991.0
2025-04-22 12:40:00,67.33,67.43,67.27,67.3,25559.0,67.0642,67.1638,67.0044,67.0343,25559.0
2025-04-22 12:50:00,67.29,67.44,67.28,67.37,36888.0,67.0244,67.1738,67.0144,67.104,36888.0
2025-04-22 13:00:00,67.37,67.68,67.34,67.56,92258.0,67.104,67.4128,67.0742,67.2933,92258.0
2025-04-22 13:10:00,67.55,67.55,66.89,67.08,94501.0,67.2833,67.2833,66.6259,66.8152,94501.0
2025-04-22 13:20:00,67.03,67.15,66.82,66.86,41128.0,66.7654,66.8849,66.5562,66.5961,41128.0
2025-04-22 13:30:00,66.86,67.03,66.78,66.96,28036.0,66.5961,66.7654,66.5164,66.6957,28036.0
2025-04-22 13:40:00,66.94,67.01,66.69,66.74,81289.0,66.6757,66.7455,66.4267,66.4765,81289.0
2025-04-22 13:50:00,66.74,66.77,66.51,66.52,107859.0,66.4765,66.5064,66.2474,66.2574,107859.0
2025-04-22 14:00:00,66.53,66.93,66.51,66.79,119856.0,66.2674,66.6658,66.2474,66.5263,119856.0
2025-04-22 14:10:00,66.81,67.01,66.72,66.98,118802.0,66.5463,66.7455,66.4566,66.7156,118802.0
2025-04-22 14:20:00,66.97,67.04,66.86,66.92,102151.0,66.7056,66.7753,66.5961,66.6558,102151.0
2025-04-22 14:30:00,66.92,67.08,66.84,66.95,115515.0,66.6558,66.8152,66.5761,66.6857,115515.0
2025-04-22 14:40:00,66.95,67.17,66.95,67.13,114238.0,66.6857,66.9048,66.6857,66.865,114238.0
2025-04-22 14:50:00,67.11,67.23,67.04,67.13,109554.0,66.8451,66.9646,66.7753,66.865,109554.0
2025-04-22 15:00:00,67.16,67.32,67.09,67.12,126166.0,66.8949,67.0542,66.8251,66.855,126166.0
2025-04-22 15:10:00,67.13,67.2,66.99,67.11,118324.0,66.865,66.9347,66.7255,66.8451,118324.0
2025-04-22 15:20:00,67.11,67.15,66.94,66.94,140968.0,66.8451,66.8849,66.6757,66.6757,140968.0
2025-04-22 15:30:00,66.94,67.07,66.89,66.9,83084.0,66.6757,66.8052,66.6259,66.6359,83084.0
2025-04-22 15:40:00,66.91,67.24,66.88,67.22,59462.0,66.6459,66.9746,66.616,66.9546,59462.0
2025-04-22 15:50:00,67.19,67.23,66.95,67.06,257416.0,66.9248,66.9646,66.6857,66.7953,257416.0
2025-04-23 09:30:00,67.53,67.71,65.63,65.63,319167.0,67.2634,67.4427,65.3709,65.3709,319167.0
2025-04-23 09:40:00,65.66,66.29,65.59,66.16,118042.0,65.4008,66.0283,65.3311,65.8988,118042.0
2025-04-23 09:50:00,66.16,66.68,66.1,66.67,121537.0,65.8988,66.4168,65.8391,66.4068,121537.0
2025-04-23 10:00:00,66.67,66.87,66.44,66.82,121515.0,66.4068,66.606,66.1777,66.5562,121515.0
2025-04-23 10:10:00,66.8,66.95,66.6,66.79,94014.0,66.5363,66.6857,66.3371,66.5263,94014.0
2025-04-23 10:20:00,66.73,67.21,66.67,67.03,86388.0,66.4666,66.9447,66.4068,66.7654,86388.0
2025-04-23 10:30:00,67.01,67.18,66.78,67.14,69446.0,66.7455,66.9148,66.5164,66.8749,69446.0
2025-04-23 10:40:00,67.14,67.24,66.95,67.07,76760.0,66.8749,66.9746,66.6857,66.8052,76760.0
2025-04-23 10:50:00,67.05,67.09,66.79,66.8,54013.0,66.7853,66.8251,66.5263,66.5363,54013.0
2025-04-23 11:00:00,66.86,67.0,66.6,66.81,53022.0,66.5961,66.7355,66.3371,66.5463,53022.0
2025-04-23 11:10:00,66.79,66.85,66.38,66.39,42662.0,66.5263,66.5861,66.1179,66.1279,42662.0
2025-04-23 11:20:00,66.41,66.59,66.32,66.45,64742.0,66.1478,66.3271,66.0582,66.1877,64742.0
2025-04-23 11:30:00,66.46,66.51,66.24,66.46,145285.0,66.1976,66.2474,65.9785,66.1976,145285.0
2025-04-23 11:40:00,66.48,66.65,66.19,66.2,30402.0,66.2176,66.3869,65.9287,65.9387,30402.0
2025-04-23 11:50:00,66.18,66.42,66.06,66.37,77981.0,65.9187,66.1578,65.7992,66.108,77981.0
2025-04-23 12:00:00,66.39,66.73,66.29,66.42,190310.0,66.1279,66.4666,66.0283,66.1578,190310.0
2025-04-23 12:10:00,66.42,66.6,66.35,66.45,76846.0,66.1578,66.3371,66.0881,66.1877,76846.0
2025-04-23 12:20:00,66.43,66.51,66.26,66.5,82421.0,66.1678,66.2474,65.9984,66.2375,82421.0
2025-04-23 12:30:00,66.52,66.72,66.49,66.69,34562.0,66.2574,66.4566,66.2275,66.4267,34562.0
2025-04-23 12:40:00,66.67,66.68,66.47,66.51,29787.0,66.4068,66.4168,66.2076,66.2474,29787.0
2025-04-23 12:50:00,66.5,66.74,66.48,66.69,22806.0,66.2375,66.4765,66.2176,66.4267,22806.0
2025-04-23 13:00:00,66.69,66.83,66.4,66.78,31136.0,66.4267,66.5662,66.1379,66.5164,31136.0
2025-04-23 13:10:00,66.8,66.85,66.75,66.82,21888.0,66.5363,66.5861,66.4865,66.5562,21888.0
2025-04-23 13:20:00,66.85,66.92,66.71,66.72,27326.0,66.5861,66.6558,66.4466,66.4566,27326.0
2025-04-23 13:30:00,66.74,66.8,66.58,66.63,23192.0,66.4765,66.5363,66.3172,66.367,23192.0
2025-04-23 13:40:00,66.63,66.65,66.54,66.63,28427.0,66.367,66.3869,66.2773,66.367,28427.0
2025-04-23 13:50:00,66.62,66.85,66.61,66.79,22940.0,66.357,66.5861,66.347,66.5263,22940.0
2025-04-23 14:00:00,66.8,66.85,66.68,66.79,47214.0,66.5363,66.5861,66.4168,66.5263,47214.0
2025-04-23 14:10:00,66.79,66.93,66.74,66.76,88782.0,66.5263,66.6658,66.4765,66.4964,88782.0
2025-04-23 14:20:00,66.76,66.82,66.59,66.61,30289.0,66.4964,66.5562,66.3271,66.347,30289.0
2025-04-23 14:30:00,66.6,66.74,66.58,66.68,32454.0,66.3371,66.4765,66.3172,66.4168,32454.0
2025-04-23 14:40:00,66.68,66.69,66.52,66.69,29271.0,66.4168,66.4267,66.2574,66.4267,29271.0
2025-04-23 14:50:00,66.67,66.68,66.51,66.52,36924.0,66.4068,66.4168,66.2474,66.2574,36924.0
2025-04-23 15:00:00,66.51,66.59,66.41,66.5,95169.0,66.2474,66.3271,66.1478,66.2375,95169.0
2025-04-23 15:10:00,66.5,66.6,66.47,66.52,68068.0,66.2375,66.3371,66.2076,66.2574,68068.0
2025-04-23 15:20:00,66.53,66.66,66.48,66.56,63382.0,66.2674,66.3968,66.2176,66.2972,63382.0
2025-04-23 15:30:00,66.56,66.73,66.48,66.55,74426.0,66.2972,66.4666,66.2176,66.2873,74426.0
2025-04-23 15:40:00,66.55,66.68,66.46,66.66,103265.0,66.2873,66.4168,66.1976,66.3968,103265.0
2025-04-23 15:50:00,66.66,66.86,66.61,66.61,311742.0,66.3968,66.5961,66.347,66.347,311742.0
2025-04-24 09:30:00,66.96,66.97,65.8,66.16,104303.0,66.6957,66.7056,65.5402,65.8988,104303.0
2025-04-24 09:40:00,66.2,66.35,65.9,65.93,72633.0,65.9387,66.0881,65.6398,65.6697,72633.0
2025-04-24 09:50:00,65.92,66.0,65.24,65.83,198619.0,65.6598,65.7395,64.9825,65.5701,198619.0
2025-04-24 10:00:00,65.82,66.21,65.82,66.21,51110.0,65.5602,65.9486,65.5602,65.9486,51110.0
2025-04-24 10:10:00,66.22,66.22,66.01,66.15,54188.0,65.9586,65.9586,65.7494,65.8889,54188.0
2025-04-24 10:20:00,66.19,66.46,66.15,66.41,44379.0,65.9287,66.1976,65.8889,66.1478,44379.0
2025-04-24 10:30:00,66.4,66.61,66.4,66.53,49973.0,66.1379,66.347,66.1379,66.2674,49973.0
2025-04-24 10:40:00,66.55,66.71,66.43,66.71,66574.0,66.2873,66.4466,66.1678,66.4466,66574.0
2025-04-24 10:50:00,66.71,66.97,66.7,66.97,38036.0,66.4466,66.7056,66.4367,66.7056,38036.0
2025-04-24 11:00:00,67.0,67.19,66.98,67.08,49149.0,66.7355,66.9248,66.7156,66.8152,49149.0
2025-04-24 11:10:00,67.12,67.24,67.01,67.02,40779.0,66.855,66.9746,66.7455,66.7554,40779.0
2025-04-24 11:20:00,67.05,67.14,66.9,66.94,52659.0,66.7853,66.8749,66.6359,66.6757,52659.0
2025-04-24 11:30:00,66.95,66.97,66.79,66.8,53699.0,66.6857,66.7056,66.5263,66.5363,53699.0
2025-04-24 11:40:00,66.85,66.89,66.67,66.81,23307.0,66.5861,66.6259,66.4068,66.5463,23307.0
2025-04-24 11:50:00,66.84,67.06,66.77,66.89,52365.0,66.5761,66.7953,66.5064,66.6259,52365.0
2025-04-24 12:00:00,66.89,66.92,66.8,66.82,36824.0,66.6259,66.6558,66.5363,66.5562,36824.0
2025-04-24 12:10:00,66.81,67.15,66.78,67.03,45458.0,66.5463,66.8849,66.5164,66.7654,45458.0
2025-04-24 12:20:00,67.01,67.12,66.99,67.05,53522.0,66.7455,66.855,66.7255,66.7853,53522.0
2025-04-24 12:30:00,67.06,67.18,67.02,67.17,41020.0,66.7953,66.9148,66.7554,66.9048,41020.0
2025-04-24 12:40:00,67.14,67.21,67.04,67.11,68974.0,66.8749,66.9447,66.7753,66.8451,68974.0
2025-04-24 12:50:00,67.13,67.16,67.01,67.13,28885.0,66.865,66.8949,66.7455,66.865,28885.0
2025-04-24 13:00:00,67.12,67.12,66.95,67.0,45181.0,66.855,66.855,66.6857,66.7355,45181.0
2025-04-24 13:10:00,67.01,67.05,66.86,66.87,42031.0,66.7455,66.7853,66.5961,66.606,42031.0
2025-04-24 13:20:00,66.9,67.06,66.87,67.03,56341.0,66.6359,66.7953,66.606,66.7654,56341.0
2025-04-24 13:30:00,67.05,67.11,67.01,67.09,56448.0,66.7853,66.8451,66.7455,66.8251,56448.0
2025-04-24 13:40:00,67.1,67.17,67.05,67.17,31471.0,66.8351,66.9048,66.7853,66.9048,31471.0
2025-04-24 13:50:00,67.18,67.34,67.14,67.28,52925.0,66.9148,67.0742,66.8749,67.0144,52925.0
2025-04-24 14:00:00,67.28,67.38,67.18,67.2,62896.0,67.0144,67.114,66.9148,66.9347,62896.0
2025-04-24 14:10:00,67.19,67.19,67.1,67.17,37735.0,66.9248,66.9248,66.8351,66.9048,37735.0
2025-04-24 14:20:00,67.17,67.26,67.11,67.23,31922.0,66.9048,66.9945,66.8451,66.9646,31922.0
2025-04-24 14:30:00,67.24,67.37,67.22,67.36,43938.0,66.9746,67.104,66.9546,67.0941,43938.0
2025-04-24 14:40:00,67.4,67.4,67.28,67.33,34215.0,67.1339,67.1339,67.0144,67.0642,34215.0
2025-04-24 14:50:00,67.33,67.37,67.25,67.26,37328.0,67.0642,67.104,66.9845,66.9945,37328.0
2025-04-24 15:00:00,67.26,67.26,67.13,67.17,45384.0,66.9945,66.9945,66.865,66.9048,45384.0
2025-04-24 15:10:00,67.18,67.22,67.09,67.18,57362.0,66.9148,66.9546,66.8251,66.9148,57362.0
2025-04-24 15:20:00,67.18,67.29,67.17,67.22,73208.0,66.9148,67.0244,66.9048,66.9546,73208.0
2025-04-24 15:30:00,67.22,67.43,67.15,67.38,96896.0,66.9546,67.1638,66.8849,67.114,96896.0
2025-04-24 15:40:00,67.38,67.45,67.32,67.43,109190.0,67.114,67.1837,67.0542,67.1638,109190.0
2025-04-24 15:50:00,67.41,67.41,67.17,67.21,515005.0,67.1439,67.1439,66.9048,66.9447,515005.0
2025-04-25 09:30:00,67.45,68.06,67.27,67.93,125635.0,67.1837,67.7913,67.0044,67.6618,125635.0
2025-04-25 09:40:00,67.94,67.98,67.23,67.3,76169.0,67.6718,67.7116,66.9646,67.0343,76169.0
2025-04-25 09:50:00,67.3,67.4,67.07,67.1,62623.0,67.0343,67.1339,66.8052,66.8351,62623.0
2025-04-25 10:00:00,67.15,67.71,67.15,67.67,54262.0,66.8849,67.4427,66.8849,67.4029,54262.0
2025-04-25 10:10:00,67.66,67.67,67.39,67.41,38993.0,67.3929,67.4029,67.124,67.1439,38993.0
2025-04-25 10:20:00,67.41,67.41,67.11,67.28,64974.0,67.1439,67.1439,66.8451,67.0144,64974.0
2025-04-25 10:30:00,67.28,67.49,67.16,67.46,37355.0,67.0144,67.2236,66.8949,67.1937,37355.0
2025-04-25 10:40:00,67.46,67.5,67.4,67.5,21607.0,67.1937,67.2335,67.1339,67.2335,21607.0
2025-04-25 10:50:00,67.49,67.62,67.45,67.59,30077.0,67.2236,67.3531,67.1837,67.3232,30077.0
2025-04-25 11:00:00,67.61,67.65,67.49,67.54,32304.0,67.3431,67.3829,67.2236,67.2734,32304.0
2025-04-25 11:10:00,67.54,67.58,67.34,67.41,33154.0,67.2734,67.3132,67.0742,67.1439,33154.0
2025-04-25 11:20:00,67.45,67.5,67.39,67.39,21557.0,67.1837,67.2335,67.124,67.124,21557.0
2025-04-25 11:30:00,67.41,67.46,67.22,67.24,19743.0,67.1439,67.1937,66.9546,66.9746,19743.0
2025-04-25 11:40:00,67.23,67.33,67.16,67.17,15875.0,66.9646,67.0642,66.8949,66.9048,15875.0
2025-04-25 11:50:00,67.17,67.26,67.17,67.25,15080.0,66.9048,66.9945,66.9048,66.9845,15080.0
2025-04-25 12:00:00,67.26,67.32,67.2,67.27,20666.0,66.9945,67.0542,66.9347,67.0044,20666.0
2025-04-25 12:10:00,67.29,67.32,67.17,67.21,40590.0,67.0244,67.0542,66.9048,66.9447,40590.0
2025-04-25 12:20:00,67.21,67.34,67.09,67.2,37603.0,66.9447,67.0742,66.8251,66.9347,37603.0
2025-04-25 12:30:00,67.2,67.31,67.15,67.2,33671.0,66.9347,67.0443,66.8849,66.9347,33671.0
2025-04-25 12:40:00,67.19,67.22,67.04,67.15,19153.0,66.9248,66.9546,66.7753,66.8849,19153.0
2025-04-25 12:50:00,67.14,67.23,67.1,67.16,24803.0,66.8749,66.9646,66.8351,66.8949,24803.0
2025-04-25 13:00:00,67.14,67.29,67.11,67.22,68535.0,66.8749,67.0244,66.8451,66.9546,68535.0
2025-04-25 13:10:00,67.2,67.29,67.18,67.29,36074.0,66.9347,67.0244,66.9148,67.0244,36074.0
2025-04-25 13:20:00,67.31,67.35,67.25,67.27,48441.0,67.0443,67.0841,66.9845,67.0044,48441.0
2025-04-25 13:30:00,67.26,67.39,67.08,67.09,125033.0,66.9945,67.124,66.8152,66.8251,125033.0
2025-04-25 13:40:00,67.09,67.21,67.07,67.2,78764.0,66.8251,66.9447,66.8052,66.9347,78764.0
2025-04-25 13:50:00,67.2,67.2,66.81,66.97,77561.0,66.9347,66.9347,66.5463,66.7056,77561.0
2025-04-25 14:00:00,66.97,67.08,66.87,67.08,74891.0,66.7056,66.8152,66.606,66.8152,74891.0
2025-04-25 14:10:00,67.08,67.15,67.02,67.12,63991.0,66.8152,66.8849,66.7554,66.855,63991.0
2025-04-25 14:20:00,67.12,67.33,67.1,67.23,46147.0,66.855,67.0642,66.8351,66.9646,46147.0
2025-04-25 14:30:00,67.26,67.33,67.2,67.23,197806.0,66.9945,67.0642,66.9347,66.9646,197806.0
2025-04-25 14:40:00,67.23,67.52,67.2,67.39,69161.0,66.9646,67.2534,66.9347,67.124,69161.0
2025-04-25 14:50:00,67.38,67.45,67.3,67.33,33633.0,67.114,67.1837,67.0343,67.0642,33633.0
2025-04-25 15:00:00,67.34,67.55,67.32,67.51,51467.0,67.0742,67.2833,67.0542,67.2435,51467.0
2025-04-25 15:10:00,67.52,67.58,67.46,67.52,64905.0,67.2534,67.3132,67.1937,67.2534,64905.0
2025-04-25 15:20:00,67.52,67.64,67.45,67.53,76795.0,67.2534,67.373,67.1837,67.2634,76795.0
2025-04-25 15:30:00,67.5,67.61,67.46,67.56,79945.0,67.2335,67.3431,67.1937,67.2933,79945.0
2025-04-25 15:40:00,67.57,67.72,67.5,67.68,133318.0,67.3033,67.4527,67.2335,67.4128,133318.0
2025-04-25 15:50:00,67.64,67.93,67.64,67.83,379574.0,67.373,67.6618,67.373,67.5622,379574.0
2025-04-28 09:30:00,67.92,68.8,67.82,68.04,168248.0,67.6519,68.5284,67.5523,67.7714,168248.0
2025-04-28 09:40:00,68.04,68.13,67.76,67.88,96154.0,67.7714,67.861,67.4925,67.612,96154.0
2025-04-28 09:50:00,67.87,67.9,67.2,67.25,71038.0,67.6021,67.6319,66.9347,66.9845,71038.0
2025-04-28 10:00:00,67.22,67.36,67.07,67.08,61276.0,66.9546,67.0941,66.8052,66.8152,61276.0
2025-04-28 10:10:00,67.12,67.62,67.08,67.35,74114.0,66.855,67.3531,66.8152,67.0841,74114.0
2025-04-28 10:20:00,67.32,67.45,67.04,67.07,74520.0,67.0542,67.1837,66.7753,66.8052,74520.0
2025-04-28 10:30:00,67.06,67.25,66.96,67.17,39756.0,66.7953,66.9845,66.6957,66.9048,39756.0
2025-04-28 10:40:00,67.2,67.35,67.14,67.27,36009.0,66.9347,67.0841,66.8749,67.0044,36009.0
2025-04-28 10:50:00,67.27,67.3,67.16,67.27,37210.0,67.0044,67.0343,66.8949,67.0044,37210.0
2025-04-28 11:00:00,67.27,67.47,67.21,67.41,84257.0,67.0044,67.2036,66.9447,67.1439,84257.0
2025-04-28 11:10:00,67.42,67.59,67.32,67.41,94053.0,67.1538,67.3232,67.0542,67.1439,94053.0
2025-04-28 11:20:00,67.44,67.46,67.27,67.43,116535.0,67.1738,67.1937,67.0044,67.1638,116535.0
2025-04-28 11:30:00,67.45,67.57,67.42,67.48,113278.0,67.1837,67.3033,67.1538,67.2136,113278.0
2025-04-28 11:40:00,67.52,67.56,67.42,67.47,58464.0,67.2534,67.2933,67.1538,67.2036,58464.0
2025-04-28 11:50:00,67.47,67.48,67.37,67.4,65652.0,67.2036,67.2136,67.104,67.1339,65652.0
2025-04-28 12:00:00,67.41,67.44,67.28,67.29,89236.0,67.1439,67.1738,67.0144,67.0244,89236.0
2025-04-28 12:10:00,67.29,67.42,67.26,67.39,59892.0,67.0244,67.1538,66.9945,67.124,59892.0
2025-04-28 12:20:00,67.4,67.43,67.21,67.22,88967.0,67.1339,67.1638,66.9447,66.9546,88967.0
2025-04-28 12:30:00,67.23,67.33,67.19,67.24,46631.0,66.9646,67.0642,66.9248,66.9746,46631.0
2025-04-28 12:40:00,67.25,67.25,67.01,67.2,74840.0,66.9845,66.9845,66.7455,66.9347,74840.0
2025-04-28 12:50:00,67.2,67.25,67.11,67.17,50135.0,66.9347,66.9845,66.8451,66.9048,50135.0
2025-04-28 13:00:00,67.16,67.19,66.69,66.98,115519.0,66.8949,66.9248,66.4267,66.7156,115519.0
2025-04-28 13:10:00,66.99,66.99,66.8,66.88,133755.0,66.7255,66.7255,66.5363,66.616,133755.0
2025-04-28 13:20:00,66.89,66.9,66.64,66.66,127055.0,66.6259,66.6359,66.3769,66.3968,127055.0
2025-04-28 13:30:00,66.65,66.71,66.57,66.7,76913.0,66.3869,66.4466,66.3072,66.4367,76913.0
2025-04-28 13:40:00,66.72,66.84,66.71,66.76,521541.0,66.4566,66.5761,66.4466,66.4964,521541.0
2025-04-28 13:50:00,66.76,66.78,66.64,66.77,146566.0,66.4964,66.5164,66.3769,66.5064,146566.0
2025-04-28 14:00:00,66.77,66.91,66.75,66.78,92322.0,66.5064,66.6459,66.4865,66.5164,92322.0
2025-04-28 14:10:00,66.76,66.79,66.65,66.69,79552.0,66.4964,66.5263,66.3869,66.4267,79552.0
2025-04-28 14:20:00,66.69,66.78,66.64,66.68,63142.0,66.4267,66.5164,66.3769,66.4168,63142.0
2025-04-28 14:30:00,66.67,66.7,66.54,66.62,54891.0,66.4068,66.4367,66.2773,66.357,54891.0
2025-04-28 14:40:00,66.62,66.66,66.5,66.62,85858.0,66.357,66.3968,66.2375,66.357,85858.0
2025-04-28 14:50:00,66.62,66.66,66.53,66.58,79366.0,66.357,66.3968,66.2674,66.3172,79366.0
2025-04-28 15:00:00,66.58,66.74,66.57,66.7,115654.0,66.3172,66.4765,66.3072,66.4367,115654.0
2025-04-28 15:10:00,66.71,66.74,66.62,66.67,78734.0,66.4466,66.4765,66.357,66.4068,78734.0
2025-04-28 15:20:00,66.68,66.75,66.6,66.67,251329.0,66.4168,66.4865,66.3371,66.4068,251329.0
2025-04-28 15:30:00,66.67,66.67,66.45,66.48,201886.0,66.4068,66.4068,66.1877,66.2176,201886.0
2025-04-28 15:40:00,66.48,66.51,66.37,66.44,156328.0,66.2176,66.2474,66.108,66.1777,156328.0
2025-04-28 15:50:00,66.45,66.5,66.25,66.27,700059.0,66.1877,66.2375,65.9885,66.0084,700059.0
2025-04-29 09:30:00,65.95,65.95,65.0,65.82,264285.0,65.6896,65.6896,64.7434,65.5602,264285.0
2025-04-29 09:40:00,65.82,66.19,65.68,66.09,169611.0,65.5602,65.9287,65.4207,65.8291,169611.0
2025-04-29 09:50:00,66.06,66.38,66.05,66.26,110969.0,65.7992,66.1179,65.7893,65.9984,110969.0
2025-04-29 10:00:00,66.25,66.6,66.15,66.56,140042.0,65.9885,66.3371,65.8889,66.2972,140042.0
2025-04-29 10:10:00,66.56,66.75,66.49,66.59,108031.0,66.2972,66.4865,66.2275,66.3271,108031.0
2025-04-29 10:20:00,66.6,66.8,66.46,66.8,88681.0,66.3371,66.5363,66.1976,66.5363,88681.0
2025-04-29 10:30:00,66.79,66.98,66.78,66.92,102820.0,66.5263,66.7156,66.5164,66.6558,102820.0
2025-04-29 10:40:00,66.92,67.02,66.8,66.84,87881.0,66.6558,66.7554,66.5363,66.5761,87881.0
2025-04-29 10:50:00,66.81,66.82,66.67,66.77,97682.0,66.5463,66.5562,66.4068,66.5064,97682.0
2025-04-29 11:00:00,66.77,66.84,66.69,66.75,98350.0,66.5064,66.5761,66.4267,66.4865,98350.0
2025-04-29 11:10:00,66.76,66.81,66.58,66.58,105086.0,66.4964,66.5463,66.3172,66.3172,105086.0
2025-04-29 11:20:00,66.57,66.76,66.53,66.69,91551.0,66.3072,66.4964,66.2674,66.4267,91551.0
2025-04-29 11:30:00,66.69,66.8,66.63,66.77,74217.0,66.4267,66.5363,66.367,66.5064,74217.0
2025-04-29 11:40:00,66.79,66.97,66.76,66.89,102605.0,66.5263,66.7056,66.4964,66.6259,102605.0
2025-04-29 11:50:00,66.89,66.94,66.75,66.88,75514.0,66.6259,66.6757,66.4865,66.616,75514.0
2025-04-29 12:00:00,66.89,67.01,66.84,66.98,140415.0,66.6259,66.7455,66.5761,66.7156,140415.0
2025-04-29 12:10:00,66.98,67.09,66.93,67.02,151511.0,66.7156,66.8251,66.6658,66.7554,151511.0
2025-04-29 12:20:00,67.02,67.05,66.97,66.98,138655.0,66.7554,66.7853,66.7056,66.7156,138655.0
2025-04-29 12:30:00,66.98,67.01,66.88,66.9,93471.0,66.7156,66.7455,66.616,66.6359,93471.0
2025-04-29 12:40:00,66.9,66.93,66.67,66.7,71849.0,66.6359,66.6658,66.4068,66.4367,71849.0
2025-04-29 12:50:00,66.7,66.76,66.68,66.73,63761.0,66.4367,66.4964,66.4168,66.4666,63761.0
2025-04-29 13:00:00,66.74,66.8,66.66,66.79,61449.0,66.4765,66.5363,66.3968,66.5263,61449.0
2025-04-29 13:10:00,66.79,67.04,66.73,67.04,53531.0,66.5263,66.7753,66.4666,66.7753,53531.0
2025-04-29 13:20:00,67.01,67.07,66.97,67.03,61627.0,66.7455,66.8052,66.7056,66.7654,61627.0
2025-04-29 13:30:00,67.03,67.2,67.02,67.19,66587.0,66.7654,66.9347,66.7554,66.9248,66587.0
2025-04-29 13:40:00,67.19,67.43,67.18,67.43,76195.0,66.9248,67.1638,66.9148,67.1638,76195.0
2025-04-29 13:50:00,67.42,67.44,67.28,67.29,71565.0,67.1538,67.1738,67.0144,67.0244,71565.0
2025-04-29 14:00:00,67.31,67.44,67.29,67.42,65612.0,67.0443,67.1738,67.0244,67.1538,65612.0
2025-04-29 14:10:00,67.42,67.46,67.34,67.36,140617.0,67.1538,67.1937,67.0742,67.0941,140617.0
2025-04-29 14:20:00,67.36,67.49,67.27,67.48,193672.0,67.0941,67.2236,67.0044,67.2136,193672.0
2025-04-29 14:30:00,67.47,67.58,67.42,67.58,74604.0,67.2036,67.3132,67.1538,67.3132,74604.0
2025-04-29 14:40:00,67.58,67.64,67.47,67.58,77655.0,67.3132,67.373,67.2036,67.3132,77655.0
2025-04-29 14:50:00,67.57,67.68,67.55,67.61,59423.0,67.3033,67.4128,67.2833,67.3431,59423.0
2025-04-29 15:00:00,67.63,67.74,67.58,67.6,74109.0,67.363,67.4726,67.3132,67.3331,74109.0
2025-04-29 15:10:00,67.6,67.68,67.55,67.55,83198.0,67.3331,67.4128,67.2833,67.2833,83198.0
2025-04-29 15:20:00,67.55,67.64,67.47,67.53,125645.0,67.2833,67.373,67.2036,67.2634,125645.0
2025-04-29 15:30:00,67.53,67.54,67.19,67.27,375508.0,67.2634,67.2734,66.9248,67.0044,375508.0
2025-04-29 15:40:00,67.27,67.38,67.17,67.26,250325.0,67.0044,67.114,66.9048,66.9945,250325.0
2025-04-29 15:50:00,67.25,67.48,67.07,67.17,898200.0,66.9845,67.2136,66.8052,66.9048,898200.0
2025-04-30 09:30:00,66.39,66.61,65.23,65.42,483231.0,66.1279,66.347,64.9725,65.1617,483231.0
2025-04-30 09:40:00,65.41,65.72,65.27,65.48,253122.0,65.1518,65.4606,65.0123,65.2215,253122.0
2025-04-30 09:50:00,65.46,65.63,65.44,65.55,161407.0,65.2016,65.3709,65.1817,65.2912,161407.0
2025-04-30 10:00:00,65.54,65.74,65.46,65.7,152714.0,65.2813,65.4805,65.2016,65.4406,152714.0
2025-04-30 10:10:00,65.71,65.97,65.61,65.91,120730.0,65.4506,65.7096,65.351,65.6498,120730.0
2025-04-30 10:20:00,65.9,66.11,65.88,66.0,137060.0,65.6398,65.849,65.6199,65.7395,137060.0
2025-04-30 10:30:00,66.03,66.49,66.01,66.26,395889.0,65.7693,66.2275,65.7494,65.9984,395889.0
2025-04-30 10:40:00,66.25,66.65,66.25,66.51,439904.0,65.9885,66.3869,65.9885,66.2474,439904.0
2025-04-30 10:50:00,66.53,66.67,66.35,66.54,129811.0,66.2674,66.4068,66.0881,66.2773,129811.0
2025-04-30 11:00:00,66.55,66.81,66.54,66.76,51907.0,66.2873,66.5463,66.2773,66.4964,51907.0
2025-04-30 11:10:00,66.76,66.9,66.74,66.74,57903.0,66.4964,66.6359,66.4765,66.4765,57903.0
2025-04-30 11:20:00,66.75,66.87,66.7,66.82,67459.0,66.4865,66.606,66.4367,66.5562,67459.0
2025-04-30 11:30:00,66.82,66.96,66.81,66.89,104624.0,66.5562,66.6957,66.5463,66.6259,104624.0
2025-04-30 11:40:00,66.89,66.97,66.75,66.95,63397.0,66.6259,66.7056,66.4865,66.6857,63397.0
2025-04-30 11:50:00,66.95,67.15,66.95,67.11,64318.0,66.6857,66.8849,66.6857,66.8451,64318.0
2025-04-30 12:00:00,67.09,67.25,67.04,67.2,65795.0,66.8251,66.9845,66.7753,66.9347,65795.0
2025-04-30 12:10:00,67.17,67.21,67.07,67.18,66021.0,66.9048,66.9447,66.8052,66.9148,66021.0
2025-04-30 12:20:00,67.18,67.18,67.04,67.05,81351.0,66.9148,66.9148,66.7753,66.7853,81351.0
2025-04-30 12:30:00,67.04,67.33,66.97,67.3,94683.0,66.7753,67.0642,66.7056,67.0343,94683.0
2025-04-30 12:40:00,67.3,67.36,67.07,67.16,113059.0,67.0343,67.0941,66.8052,66.8949,113059.0
2025-04-30 12:50:00,67.16,67.47,67.16,67.41,91937.0,66.8949,67.2036,66.8949,67.1439,91937.0
2025-04-30 13:00:00,67.42,67.5,67.21,67.23,107196.0,67.1538,67.2335,66.9447,66.9646,107196.0
2025-04-30 13:10:00,67.24,67.29,67.06,67.25,106758.0,66.9746,67.0244,66.7953,66.9845,106758.0
2025-04-30 13:20:00,67.24,67.46,67.18,67.46,128394.0,66.9746,67.1937,66.9148,67.1937,128394.0
2025-04-30 13:30:00,67.45,67.45,67.34,67.41,97286.0,67.1837,67.1837,67.0742,67.1439,97286.0
2025-04-30 13:40:00,67.4,67.41,67.25,67.29,120867.0,67.1339,67.1439,66.9845,67.0244,120867.0
2025-04-30 13:50:00,67.29,67.36,67.24,67.26,62456.0,67.0244,67.0941,66.9746,66.9945,62456.0
2025-04-30 14:00:00,67.27,67.71,67.23,67.46,88022.0,67.0044,67.4427,66.9646,67.1937,88022.0
2025-04-30 14:10:00,67.47,67.66,67.45,67.63,62258.0,67.2036,67.3929,67.1837,67.363,62258.0
2025-04-30 14:20:00,67.61,67.64,67.4,67.47,77655.0,67.3431,67.373,67.1339,67.2036,77655.0
2025-04-30 14:30:00,67.48,67.52,67.31,67.35,82015.0,67.2136,67.2534,67.0443,67.0841,82015.0
2025-04-30 14:40:00,67.35,67.49,67.31,67.45,56264.0,67.0841,67.2236,67.0443,67.1837,56264.0
2025-04-30 14:50:00,67.47,67.56,67.37,67.37,73132.0,67.2036,67.2933,67.104,67.104,73132.0
2025-04-30 15:00:00,67.38,67.56,67.38,67.51,69395.0,67.114,67.2933,67.114,67.2435,69395.0
2025-04-30 15:10:00,67.5,67.69,67.48,67.61,98316.0,67.2335,67.4228,67.2136,67.3431,98316.0
2025-04-30 15:20:00,67.62,67.68,67.56,67.56,151970.0,67.3531,67.4128,67.2933,67.2933,151970.0
2025-04-30 15:30:00,67.56,67.66,67.46,67.6,152974.0,67.2933,67.3929,67.1937,67.3331,152974.0
2025-04-30 15:40:00,67.6,68.18,67.57,68.08,203618.0,67.3331,67.9108,67.3033,67.8112,203618.0
2025-04-30 15:50:00,68.08,68.43,68.05,68.22,860562.0,67.8112,68.1599,67.7814,67.9507,860562.0
2025-05-01 09:30:00,70.05,70.42,67.76,70.39,670644.0,69.7735,70.142,67.4925,70.1121,670644.0
2025-05-01 09:40:00,70.43,70.45,68.93,68.94,320084.0,70.152,70.1719,68.6579,68.6678,320084.0
2025-05-01 09:50:00,68.93,69.32,68.0,68.0,415669.0,68.6579,69.0463,67.7316,67.7316,415669.0
2025-05-01 10:00:00,68.09,68.71,67.84,67.92,281876.0,67.8212,68.4388,67.5722,67.6519,281876.0
2025-05-01 10:10:00,67.87,68.78,67.79,68.65,205561.0,67.6021,68.5085,67.5224,68.379,205561.0
2025-05-01 10:20:00,68.65,68.91,68.54,68.65,117205.0,68.379,68.638,68.2694,68.379,117205.0
2025-05-01 10:30:00,68.68,69.03,68.38,68.87,155816.0,68.4089,68.7575,68.1101,68.5981,155816.0
2025-05-01 10:40:00,68.89,69.0,68.69,68.76,95627.0,68.618,68.7276,68.4188,68.4886,95627.0
2025-05-01 10:50:00,68.76,69.12,68.69,68.93,107424.0,68.4886,68.8471,68.4188,68.6579,107424.0
2025-05-01 11:00:00,68.93,69.19,68.76,69.14,126178.0,68.6579,68.9169,68.4886,68.8671,126178.0
2025-05-01 11:10:00,69.14,69.19,68.53,68.54,135437.0,68.8671,68.9169,68.2595,68.2694,135437.0
2025-05-01 11:20:00,68.55,68.66,68.05,68.05,103714.0,68.2794,68.3889,67.7814,67.7814,103714.0
2025-05-01 11:30:00,68.04,68.07,67.78,67.84,74593.0,67.7714,67.8013,67.5124,67.5722,74593.0
2025-05-01 11:40:00,67.84,67.92,67.55,67.57,95957.0,67.5722,67.6519,67.2833,67.3033,95957.0
2025-05-01 11:50:00,67.57,67.74,67.36,67.7,116504.0,67.3033,67.4726,67.0941,67.4327,116504.0
2025-05-01 12:00:00,67.68,67.75,67.32,67.33,101456.0,67.4128,67.4825,67.0542,67.0642,101456.0
2025-05-01 12:10:00,67.33,67.37,67.19,67.31,85462.0,67.0642,67.104,66.9248,67.0443,85462.0
2025-05-01 12:20:00,67.3,67.57,67.25,67.36,58615.0,67.0343,67.3033,66.9845,67.0941,58615.0
2025-05-01 12:30:00,67.34,67.51,67.23,67.5,85982.0,67.0742,67.2435,66.9646,67.2335,85982.0
2025-05-01 12:40:00,67.5,67.61,67.32,67.49,60037.0,67.2335,67.3431,67.0542,67.2236,60037.0
2025-05-01 12:50:00,67.49,67.77,67.43,67.68,59869.0,67.2236,67.5025,67.1638,67.4128,59869.0
2025-05-01 13:00:00,67.66,67.88,67.61,67.87,88189.0,67.3929,67.612,67.3431,67.6021,88189.0
2025-05-01 13:10:00,67.86,67.91,67.77,67.88,51233.0,67.5921,67.6419,67.5025,67.612,51233.0
2025-05-01 13:20:00,67.88,67.95,67.75,67.86,54616.0,67.612,67.6818,67.4825,67.5921,54616.0
2025-05-01 13:30:00,67.86,67.98,67.84,67.84,68813.0,67.5921,67.7116,67.5722,67.5722,68813.0
2025-05-01 13:40:00,67.85,67.98,67.72,67.88,98787.0,67.5821,67.7116,67.4527,67.612,98787.0
2025-05-01 13:50:00,67.91,68.09,67.85,67.92,48834.0,67.6419,67.8212,67.5821,67.6519,48834.0
2025-05-01 14:00:00,67.93,68.02,67.79,67.9,106394.0,67.6618,67.7515,67.5224,67.6319,106394.0
2025-05-01 14:10:00,67.9,68.07,67.81,67.81,101534.0,67.6319,67.8013,67.5423,67.5423,101534.0
2025-05-01 14:20:00,67.83,68.2,67.75,68.17,105978.0,67.5622,67.9308,67.4825,67.9009,105978.0
2025-05-01 14:30:00,68.17,68.31,68.03,68.29,84245.0,67.9009,68.0403,67.7614,68.0204,84245.0
2025-05-01 14:40:00,68.29,68.37,68.21,68.3,79151.0,68.0204,68.1001,67.9407,68.0304,79151.0
2025-05-01 14:50:00,68.31,68.32,68.03,68.06,61153.0,68.0403,68.0503,67.7614,67.7913,61153.0
2025-05-01 15:00:00,68.06,68.12,67.85,67.88,70264.0,67.7913,67.8511,67.5821,67.612,70264.0
2025-05-01 15:10:00,67.87,68.09,67.84,68.01,98364.0,67.6021,67.8212,67.5722,67.7415,98364.0
2025-05-01 15:20:00,68.01,68.3,68.0,68.28,123700.0,67.7415,68.0304,67.7316,68.0104,123700.0
2025-05-01 15:30:00,68.25,68.53,68.12,68.5,277983.0,67.9806,68.2595,67.8511,68.2296,277983.0
2025-05-01 15:40:00,68.48,68.56,68.31,68.31,248676.0,68.2097,68.2893,68.0403,68.0403,248676.0
2025-05-01 15:50:00,68.33,68.34,67.58,67.68,731411.0,68.0603,68.0702,67.3132,67.4128,731411.0
2025-05-02 09:30:00,68.11,68.88,67.8,68.52,287362.0,67.8411,68.6081,67.5323,68.2495,287362.0
2025-05-02 09:40:00,68.53,68.75,68.1,68.22,113409.0,68.2595,68.4786,67.8312,67.9507,113409.0
2025-05-02 09:50:00,68.18,68.54,68.18,68.27,140215.0,67.9108,68.2694,67.9108,68.0005,140215.0
2025-05-02 10:00:00,68.27,68.53,68.23,68.46,110216.0,68.0005,68.2595,67.9606,68.1897,110216.0
2025-05-02 10:10:00,68.46,68.52,68.16,68.39,101510.0,68.1897,68.2495,67.8909,68.12,101510.0
2025-05-02 10:20:00,68.38,68.53,68.25,68.47,96285.0,68.1101,68.2595,67.9806,68.1997,96285.0
2025-05-02 10:30:00,68.48,68.49,68.09,68.12,145069.0,68.2097,68.2196,67.8212,67.8511,145069.0
2025-05-02 10:40:00,68.12,68.28,68.1,68.23,79363.0,67.8511,68.0104,67.8312,67.9606,79363.0
2025-05-02 10:50:00,68.22,68.25,67.75,67.76,123311.0,67.9507,67.9806,67.4825,67.4925,123311.0
2025-05-02 11:00:00,67.8,68.09,67.78,67.91,61366.0,67.5323,67.8212,67.5124,67.6419,61366.0
2025-05-02 11:10:00,67.91,67.95,67.72,67.76,54919.0,67.6419,67.6818,67.4527,67.4925,54919.0
2025-05-02 11:20:00,67.77,67.79,67.52,67.64,95127.0,67.5025,67.5224,67.2534,67.373,95127.0
2025-05-02 11:30:00,67.65,67.72,67.48,67.65,91449.0,67.3829,67.4527,67.2136,67.3829,91449.0
2025-05-02 11:40:00,67.63,67.72,67.56,67.7,55985.0,67.363,67.4527,67.2933,67.4327,55985.0
2025-05-02 11:50:00,67.68,67.69,67.57,67.67,43042.0,67.4128,67.4228,67.3033,67.4029,43042.0
2025-05-02 12:00:00,67.69,68.06,67.67,67.97,140867.0,67.4228,67.7913,67.4029,67.7017,140867.0
2025-05-02 12:10:00,67.98,68.2,67.97,68.13,70348.0,67.7116,67.9308,67.7017,67.861,70348.0
2025-05-02 12:20:00,68.13,68.2,68.03,68.03,34993.0,67.861,67.9308,67.7614,67.7614,34993.0
2025-05-02 12:30:00,68.05,68.29,68.04,68.28,37525.0,67.7814,68.0204,67.7714,68.0104,37525.0
2025-05-02 12:40:00,68.31,68.34,68.23,68.26,31425.0,68.0403,68.0702,67.9606,67.9905,31425.0
2025-05-02 12:50:00,68.26,68.27,68.04,68.04,46033.0,67.9905,68.0005,67.7714,67.7714,46033.0
2025-05-02 13:00:00,68.05,68.12,68.01,68.12,72245.0,67.7814,67.8511,67.7415,67.8511,72245.0
2025-05-02 13:10:00,68.12,68.15,67.84,67.88,52572.0,67.8511,67.881,67.5722,67.612,52572.0
2025-05-02 13:20:00,67.88,67.98,67.81,67.95,29050.0,67.612,67.7116,67.5423,67.6818,29050.0
2025-05-02 13:30:00,67.94,67.96,67.82,67.87,29380.0,67.6718,67.6917,67.5523,67.6021,29380.0
2025-05-02 13:40:00,67.86,67.87,67.67,67.68,35314.0,67.5921,67.6021,67.4029,67.4128,35314.0
2025-05-02 13:50:00,67.68,68.08,67.67,68.03,60232.0,67.4128,67.8112,67.4029,67.7614,60232.0
2025-05-02 14:00:00,68.02,68.22,67.97,68.21,60135.0,67.7515,67.9507,67.7017,67.9407,60135.0
2025-05-02 14:10:00,68.21,68.3,68.13,68.13,54873.0,67.9407,68.0304,67.861,67.861,54873.0
2025-05-02 14:20:00,68.13,68.23,68.11,68.2,58131.0,67.861,67.9606,67.8411,67.9308,58131.0
2025-05-02 14:30:00,68.21,68.39,68.19,68.37,59965.0,67.9407,68.12,67.9208,68.1001,59965.0
2025-05-02 14:40:00,68.37,68.38,68.22,68.23,33857.0,68.1001,68.1101,67.9507,67.9606,33857.0
2025-05-02 14:50:00,68.23,68.29,68.18,68.19,56475.0,67.9606,68.0204,67.9108,67.9208,56475.0
2025-05-02 15:00:00,68.18,68.27,68.16,68.24,48767.0,67.9108,68.0005,67.8909,67.9706,48767.0
2025-05-02 15:10:00,68.24,68.34,68.2,68.3,39823.0,67.9706,68.0702,67.9308,68.0304,39823.0
2025-05-02 15:20:00,68.3,68.39,68.27,68.3,56286.0,68.0304,68.12,68.0005,68.0304,56286.0
2025-05-02 15:30:00,68.29,68.43,68.28,68.41,58309.0,68.0204,68.1599,68.0104,68.1399,58309.0
2025-05-02 15:40:00,68.41,68.49,68.32,68.37,94322.0,68.1399,68.2196,68.0503,68.1001,94322.0
2025-05-02 15:50:00,68.38,68.66,68.37,68.6,507904.0,68.1101,68.3889,68.1001,68.3292,507904.0
2025-05-05 09:30:00,68.31,69.55,68.15,69.4,215697.0,68.0403,69.2754,67.881,69.126,215697.0
2025-05-05 09:40:00,69.42,69.76,69.33,69.53,79022.0,69.1459,69.4846,69.0563,69.2555,79022.0
2025-05-05 09:50:00,69.57,69.85,69.53,69.77,68565.0,69.2954,69.5743,69.2555,69.4946,68565.0
2025-05-05 10:00:00,69.78,70.08,69.72,69.94,318356.0,69.5045,69.8033,69.4448,69.6639,318356.0
2025-05-05 10:10:00,69.91,69.99,69.82,69.84,59352.0,69.634,69.7137,69.5444,69.5643,59352.0
2025-05-05 10:20:00,69.85,69.96,69.76,69.91,64799.0,69.5743,69.6838,69.4846,69.634,64799.0
2025-05-05 10:30:00,69.91,70.07,69.84,70.03,72407.0,69.634,69.7934,69.5643,69.7535,72407.0
2025-05-05 10:40:00,70.03,70.1,69.92,69.95,83869.0,69.7535,69.8233,69.644,69.6739,83869.0
2025-05-05 10:50:00,69.96,70.37,69.92,70.37,78973.0,69.6838,70.0922,69.644,70.0922,78973.0
2025-05-05 11:00:00,70.38,70.41,70.22,70.24,59673.0,70.1022,70.132,69.9428,69.9627,59673.0
2025-05-05 11:10:00,70.24,70.52,70.23,70.52,86761.0,69.9627,70.2416,69.9528,70.2416,86761.0
2025-05-05 11:20:00,70.51,70.63,70.44,70.51,107466.0,70.2316,70.3512,70.1619,70.2316,107466.0
2025-05-05 11:30:00,70.51,70.52,70.21,70.25,88129.0,70.2316,70.2416,69.9328,69.9727,88129.0
2025-05-05 11:40:00,70.26,70.43,70.25,70.36,74631.0,69.9826,70.152,69.9727,70.0822,74631.0
2025-05-05 11:50:00,70.35,70.82,70.35,70.8,137903.0,70.0723,70.5404,70.0723,70.5205,137903.0
2025-05-05 12:00:00,70.8,70.94,70.73,70.75,75954.0,70.5205,70.6599,70.4508,70.4707,75954.0
2025-05-05 12:10:00,70.76,70.85,70.67,70.67,51337.0,70.4807,70.5703,70.391,70.391,51337.0
2025-05-05 12:20:00,70.68,70.69,70.52,70.54,62952.0,70.401,70.4109,70.2416,70.2615,62952.0
2025-05-05 12:30:00,70.53,70.53,70.29,70.34,70026.0,70.2516,70.2516,70.0125,70.0623,70026.0
2025-05-05 12:40:00,70.34,70.34,70.19,70.24,42013.0,70.0623,70.0623,69.9129,69.9627,42013.0
2025-05-05 12:50:00,70.25,70.31,70.19,70.22,57442.0,69.9727,70.0324,69.9129,69.9428,57442.0
2025-05-05 13:00:00,70.23,70.25,70.15,70.18,33520.0,69.9528,69.9727,69.8731,69.9029,33520.0
2025-05-05 13:10:00,70.17,70.21,70.08,70.15,58638.0,69.893,69.9328,69.8033,69.8731,58638.0
2025-05-05 13:20:00,70.15,70.17,70.07,70.15,63553.0,69.8731,69.893,69.7934,69.8731,63553.0
2025-05-05 13:30:00,70.12,70.15,70.0,70.15,61731.0,69.8432,69.8731,69.7237,69.8731,61731.0
2025-05-05 13:40:00,70.14,70.26,70.11,70.23,36892.0,69.8631,69.9826,69.8332,69.9528,36892.0
2025-05-05 13:50:00,70.22,70.24,70.18,70.23,38749.0,69.9428,69.9627,69.9029,69.9528,38749.0
2025-05-05 14:00:00,70.22,70.3,70.2,70.27,48780.0,69.9428,70.0225,69.9229,69.9926,48780.0
2025-05-05 14:10:00,70.27,70.33,70.22,70.31,48550.0,69.9926,70.0524,69.9428,70.0324,48550.0
2025-05-05 14:20:00,70.31,70.38,70.27,70.38,36482.0,70.0324,70.1022,69.9926,70.1022,36482.0
2025-05-05 14:30:00,70.38,70.4,70.33,70.38,41887.0,70.1022,70.1221,70.0524,70.1022,41887.0
2025-05-05 14:40:00,70.37,70.42,70.35,70.4,29856.0,70.0922,70.142,70.0723,70.1221,29856.0
2025-05-05 14:50:00,70.4,70.42,70.36,70.39,43197.0,70.1221,70.142,70.0822,70.1121,43197.0
2025-05-05 15:00:00,70.39,70.39,70.21,70.23,46587.0,70.1121,70.1121,69.9328,69.9528,46587.0
2025-05-05 15:10:00,70.24,70.3,70.22,70.27,31755.0,69.9627,70.0225,69.9428,69.9926,31755.0
2025-05-05 15:20:00,70.27,70.27,70.15,70.18,46795.0,69.9926,69.9926,69.8731,69.9029,46795.0
2025-05-05 15:30:00,70.17,70.22,70.1,70.12,74009.0,69.893,69.9428,69.8233,69.8432,74009.0
2025-05-05 15:40:00,70.1,70.25,70.09,70.15,78227.0,69.8233,69.9727,69.8133,69.8731,78227.0
2025-05-05 15:50:00,70.13,70.39,70.13,70.33,339712.0,69.8531,70.1121,69.8531,70.0524,339712.0
2025-05-06 09:30:00,69.64,70.5,69.64,70.23,160255.0,69.3651,70.2217,69.3651,69.9528,160255.0
2025-05-06 09:40:00,70.23,70.43,69.96,70.12,49484.0,69.9528,70.152,69.6838,69.8432,49484.0
2025-05-06 09:50:00,70.09,70.11,69.84,69.91,44791.0,69.8133,69.8332,69.5643,69.634,44791.0
2025-05-06 10:00:00,69.91,69.94,69.76,69.86,40605.0,69.634,69.6639,69.4846,69.5842,40605.0
2025-05-06 10:10:00,69.86,70.22,69.83,70.21,41772.0,69.5842,69.9428,69.5543,69.9328,41772.0
2025-05-06 10:20:00,70.21,70.29,70.11,70.14,47908.0,69.9328,70.0125,69.8332,69.8631,47908.0
2025-05-06 10:30:00,70.13,70.16,69.89,69.97,40677.0,69.8531,69.883,69.6141,69.6938,40677.0
2025-05-06 10:40:00,69.98,69.99,69.74,69.84,40301.0,69.7037,69.7137,69.4647,69.5643,40301.0
2025-05-06 10:50:00,69.81,70.06,69.77,70.03,37962.0,69.5344,69.7834,69.4946,69.7535,37962.0
2025-05-06 11:00:00,70.02,70.15,69.94,69.95,41006.0,69.7436,69.8731,69.6639,69.6739,41006.0
2025-05-06 11:10:00,69.95,70.0,69.94,69.95,23663.0,69.6739,69.7237,69.6639,69.6739,23663.0
2025-05-06 11:20:00,69.94,69.96,69.86,69.91,35937.0,69.6639,69.6838,69.5842,69.634,35937.0
2025-05-06 11:30:00,69.91,70.17,69.82,70.12,63931.0,69.634,69.893,69.5444,69.8432,63931.0
2025-05-06 11:40:00,70.14,70.16,70.0,70.09,28882.0,69.8631,69.883,69.7237,69.8133,28882.0
2025-05-06 11:50:00,70.1,70.2,70.09,70.15,57656.0,69.8233,69.9229,69.8133,69.8731,57656.0
2025-05-06 12:00:00,70.15,70.19,70.09,70.1,27750.0,69.8731,69.9129,69.8133,69.8233,27750.0
2025-05-06 12:10:00,70.09,70.36,70.07,70.34,42100.0,69.8133,70.0822,69.7934,70.0623,42100.0
2025-05-06 12:20:00,70.34,70.34,70.12,70.14,35282.0,70.0623,70.0623,69.8432,69.8631,35282.0
2025-05-06 12:30:00,70.14,70.21,70.1,70.17,24634.0,69.8631,69.9328,69.8233,69.893,24634.0
2025-05-06 12:40:00,70.16,70.18,70.03,70.05,82954.0,69.883,69.9029,69.7535,69.7735,82954.0
2025-05-06 12:50:00,70.05,70.14,69.95,70.07,28960.0,69.7735,69.8631,69.6739,69.7934,28960.0
2025-05-06 13:00:00,70.08,70.17,70.04,70.16,22054.0,69.8033,69.893,69.7635,69.883,22054.0
2025-05-06 13:10:00,70.16,70.21,70.13,70.14,26387.0,69.883,69.9328,69.8531,69.8631,26387.0
2025-05-06 13:20:00,70.13,70.13,70.01,70.09,24914.0,69.8531,69.8531,69.7336,69.8133,24914.0
2025-05-06 13:30:00,70.07,70.16,70.03,70.03,32576.0,69.7934,69.883,69.7535,69.7535,32576.0
2025-05-06 13:40:00,70.02,70.02,69.94,69.94,21734.0,69.7436,69.7436,69.6639,69.6639,21734.0
2025-05-06 13:50:00,69.94,69.98,69.87,69.88,26490.0,69.6639,69.7037,69.5942,69.6041,26490.0
2025-05-06 14:00:00,69.88,69.96,69.84,69.87,35857.0,69.6041,69.6838,69.5643,69.5942,35857.0
2025-05-06 14:10:00,69.87,69.99,69.79,69.96,33455.0,69.5942,69.7137,69.5145,69.6838,33455.0
2025-05-06 14:20:00,69.95,70.08,69.94,70.06,35011.0,69.6739,69.8033,69.6639,69.7834,35011.0
2025-05-06 14:30:00,70.06,70.1,70.02,70.08,23412.0,69.7834,69.8233,69.7436,69.8033,23412.0
2025-05-06 14:40:00,70.08,70.15,70.08,70.14,26839.0,69.8033,69.8731,69.8033,69.8631,26839.0
2025-05-06 14:50:00,70.14,70.33,70.07,70.31,73618.0,69.8631,70.0524,69.7934,70.0324,73618.0
2025-05-06 15:00:00,70.32,70.4,70.26,70.39,43382.0,70.0424,70.1221,69.9826,70.1121,43382.0
2025-05-06 15:10:00,70.39,70.51,70.37,70.45,44099.0,70.1121,70.2316,70.0922,70.1719,44099.0
2025-05-06 15:20:00,70.46,70.46,70.35,70.45,67639.0,70.1818,70.1818,70.0723,70.1719,67639.0
2025-05-06 15:30:00,70.45,70.48,70.39,70.41,86968.0,70.1719,70.2018,70.1121,70.132,86968.0
2025-05-06 15:40:00,70.43,70.54,70.41,70.53,89383.0,70.152,70.2615,70.132,70.2516,89383.0
2025-05-06 15:50:00,70.5,70.52,70.29,70.37,411543.0,70.2217,70.2416,70.0125,70.0922,411543.0
2025-05-07 09:30:00,70.21,70.67,70.21,70.59,105857.0,69.9328,70.391,69.9328,70.3113,105857.0
2025-05-07 09:40:00,70.59,70.88,70.59,70.77,109577.0,70.3113,70.6002,70.3113,70.4906,109577.0
2025-05-07 09:50:00,70.79,71.16,70.79,70.98,169193.0,70.5105,70.8791,70.5105,70.6998,169193.0
2025-05-07 10:00:00,70.97,71.02,70.82,70.93,51105.0,70.6898,70.7396,70.5404,70.65,51105.0
2025-05-07 10:10:00,70.93,71.07,70.81,70.97,59302.0,70.65,70.7894,70.5305,70.6898,59302.0
2025-05-07 10:20:00,70.98,70.99,70.63,70.72,58199.0,70.6998,70.7098,70.3512,70.4408,58199.0
2025-05-07 10:30:00,70.71,70.74,70.42,70.52,36403.0,70.4309,70.4607,70.142,70.2416,36403.0
2025-05-07 10:40:00,70.52,70.55,70.25,70.28,50724.0,70.2416,70.2715,69.9727,70.0026,50724.0
2025-05-07 10:50:00,70.27,70.27,69.8,69.87,83929.0,69.9926,69.9926,69.5244,69.5942,83929.0
2025-05-07 11:00:00,69.88,70.11,69.74,70.05,76769.0,69.6041,69.8332,69.4647,69.7735,76769.0
2025-05-07 11:10:00,70.05,70.1,69.99,70.08,25343.0,69.7735,69.8233,69.7137,69.8033,25343.0
2025-05-07 11:20:00,70.06,70.23,70.04,70.17,23588.0,69.7834,69.9528,69.7635,69.893,23588.0
2025-05-07 11:30:00,70.2,70.25,70.08,70.19,34886.0,69.9229,69.9727,69.8033,69.9129,34886.0
2025-05-07 11:40:00,70.24,70.32,70.18,70.18,34873.0,69.9627,70.0424,69.9029,69.9029,34873.0
2025-05-07 11:50:00,70.21,70.33,70.18,70.33,31379.0,69.9328,70.0524,69.9029,70.0524,31379.0
2025-05-07 12:00:00,70.34,70.46,70.32,70.45,25103.0,70.0623,70.1818,70.0424,70.1719,25103.0
2025-05-07 12:10:00,70.44,70.48,70.37,70.45,25333.0,70.1619,70.2018,70.0922,70.1719,25333.0
2025-05-07 12:20:00,70.47,70.48,70.36,70.38,16415.0,70.1918,70.2018,70.0822,70.1022,16415.0
2025-05-07 12:30:00,70.37,70.44,70.35,70.44,17339.0,70.0922,70.1619,70.0723,70.1619,17339.0
2025-05-07 12:40:00,70.46,70.55,70.45,70.51,25823.0,70.1818,70.2715,70.1719,70.2316,25823.0
2025-05-07 12:50:00,70.52,70.6,70.44,70.57,28516.0,70.2416,70.3213,70.1619,70.2914,28516.0
2025-05-07 13:00:00,70.56,70.57,70.49,70.55,26986.0,70.2814,70.2914,70.2117,70.2715,26986.0
2025-05-07 13:10:00,70.55,70.62,70.52,70.55,29196.0,70.2715,70.3412,70.2416,70.2715,29196.0
2025-05-07 13:20:00,70.56,70.56,70.48,70.5,15039.0,70.2814,70.2814,70.2018,70.2217,15039.0
2025-05-07 13:30:00,70.5,70.51,70.16,70.25,58266.0,70.2217,70.2316,69.883,69.9727,58266.0
2025-05-07 13:40:00,70.28,70.42,70.26,70.4,14738.0,70.0026,70.142,69.9826,70.1221,14738.0
2025-05-07 13:50:00,70.41,70.44,70.17,70.17,32357.0,70.132,70.1619,69.893,69.893,32357.0
2025-05-07 14:00:00,70.21,70.3,69.84,69.94,84470.0,69.9328,70.0225,69.5643,69.6639,84470.0
2025-05-07 14:10:00,69.93,70.03,69.72,69.85,78077.0,69.6539,69.7535,69.4448,69.5743,78077.0
2025-05-07 14:20:00,69.84,70.0,69.83,69.93,18108.0,69.5643,69.7237,69.5543,69.6539,18108.0
2025-05-07 14:30:00,69.92,70.19,69.88,70.13,60940.0,69.644,69.9129,69.6041,69.8531,60940.0
2025-05-07 14:40:00,70.13,70.14,69.72,69.8,75475.0,69.8531,69.8631,69.4448,69.5244,75475.0
2025-05-07 14:50:00,69.81,70.12,69.74,70.11,30769.0,69.5344,69.8432,69.4647,69.8332,30769.0
2025-05-07 15:00:00,70.09,70.11,69.99,70.09,60243.0,69.8133,69.8332,69.7137,69.8133,60243.0
2025-05-07 15:10:00,70.09,70.11,69.93,70.08,48834.0,69.8133,69.8332,69.6539,69.8033,48834.0
2025-05-07 15:20:00,70.09,70.12,69.78,69.8,64333.0,69.8133,69.8432,69.5045,69.5244,64333.0
2025-05-07 15:30:00,69.79,69.84,69.67,69.78,73500.0,69.5145,69.5643,69.395,69.5045,73500.0
2025-05-07 15:40:00,69.78,70.18,69.72,69.81,114606.0,69.5045,69.9029,69.4448,69.5344,114606.0
2025-05-07 15:50:00,69.8,69.88,69.67,69.78,461337.0,69.5244,69.6041,69.395,69.5045,461337.0
2025-05-08 09:30:00,69.7,70.17,69.58,69.64,107045.0,69.4248,69.893,69.3053,69.3651,107045.0
2025-05-08 09:40:00,69.64,69.78,69.45,69.63,74154.0,69.3651,69.5045,69.1758,69.3551,74154.0
2025-05-08 09:50:00,69.62,69.68,69.51,69.53,53931.0,69.3452,69.4049,69.2356,69.2555,53931.0
2025-05-08 10:00:00,69.53,69.64,69.4,69.45,56609.0,69.2555,69.3651,69.126,69.1758,56609.0
2025-05-08 10:10:00,69.43,69.97,69.43,69.84,50557.0,69.1559,69.6938,69.1559,69.5643,50557.0
2025-05-08 10:20:00,69.84,70.08,69.84,69.91,56094.0,69.5643,69.8033,69.5643,69.634,56094.0
2025-05-08 10:30:00,69.93,70.03,69.86,69.88,47598.0,69.6539,69.7535,69.5842,69.6041,47598.0
2025-05-08 10:40:00,69.86,69.98,69.83,69.86,62549.0,69.5842,69.7037,69.5543,69.5842,62549.0
2025-05-08 10:50:00,69.86,70.15,69.85,70.09,58958.0,69.5842,69.8731,69.5743,69.8133,58958.0
2025-05-08 11:00:00,70.09,70.26,70.02,70.26,127329.0,69.8133,69.9826,69.7436,69.9826,127329.0
2025-05-08 11:10:00,70.26,70.57,70.15,70.51,276607.0,69.9826,70.2914,69.8731,70.2316,276607.0
2025-05-08 11:20:00,70.52,70.67,70.47,70.47,94633.0,70.2416,70.391,70.1918,70.1918,94633.0
2025-05-08 11:30:00,70.46,70.64,70.44,70.5,65740.0,70.1818,70.3611,70.1619,70.2217,65740.0
2025-05-08 11:40:00,70.52,70.67,70.48,70.58,38451.0,70.2416,70.391,70.2018,70.3014,38451.0
2025-05-08 11:50:00,70.55,70.61,70.51,70.6,33882.0,70.2715,70.3313,70.2316,70.3213,33882.0
2025-05-08 12:00:00,70.6,70.76,70.59,70.73,66491.0,70.3213,70.4807,70.3113,70.4508,66491.0
2025-05-08 12:10:00,70.74,70.8,70.67,70.75,53786.0,70.4607,70.5205,70.391,70.4707,53786.0
2025-05-08 12:20:00,70.75,70.88,70.73,70.74,117121.0,70.4707,70.6002,70.4508,70.4607,117121.0
2025-05-08 12:30:00,70.76,71.48,70.69,71.45,598681.0,70.4807,71.1978,70.4109,71.1679,598681.0
2025-05-08 12:40:00,71.47,71.53,71.03,71.18,272435.0,71.1879,71.2476,70.7496,70.899,272435.0
2025-05-08 12:50:00,71.19,71.34,71.18,71.3,63025.0,70.909,71.0584,70.899,71.0185,63025.0
2025-05-08 13:00:00,71.3,71.46,71.19,71.33,179813.0,71.0185,71.1779,70.909,71.0484,179813.0
2025-05-08 13:10:00,71.35,71.49,71.27,71.31,59517.0,71.0683,71.2078,70.9886,71.0285,59517.0
2025-05-08 13:20:00,71.3,71.36,71.22,71.32,47233.0,71.0185,71.0783,70.9388,71.0384,47233.0
2025-05-08 13:30:00,71.32,71.34,71.17,71.24,41317.0,71.0384,71.0584,70.889,70.9588,41317.0
2025-05-08 13:40:00,71.26,71.26,71.03,71.09,126315.0,70.9787,70.9787,70.7496,70.8094,126315.0
2025-05-08 13:50:00,71.08,71.11,70.75,70.75,59020.0,70.7994,70.8293,70.4707,70.4707,59020.0
2025-05-08 14:00:00,70.76,70.9,70.7,70.88,45267.0,70.4807,70.6201,70.4209,70.6002,45267.0
2025-05-08 14:10:00,70.87,70.92,70.74,70.88,70711.0,70.5902,70.64,70.4607,70.6002,70711.0
2025-05-08 14:20:00,70.88,70.88,70.74,70.82,31999.0,70.6002,70.6002,70.4607,70.5404,31999.0
2025-05-08 14:30:00,70.81,71.0,70.81,70.95,30159.0,70.5305,70.7197,70.5305,70.6699,30159.0
2025-05-08 14:40:00,70.95,71.09,70.93,70.94,40305.0,70.6699,70.8094,70.65,70.6599,40305.0
2025-05-08 14:50:00,70.94,71.05,70.93,70.94,58592.0,70.6599,70.7695,70.65,70.6599,58592.0
2025-05-08 15:00:00,70.92,70.94,70.83,70.87,53341.0,70.64,70.6599,70.5504,70.5902,53341.0
2025-05-08 15:10:00,70.86,70.91,70.81,70.91,35071.0,70.5803,70.6301,70.5305,70.6301,35071.0
2025-05-08 15:20:00,70.91,71.07,70.91,70.93,92061.0,70.6301,70.7894,70.6301,70.65,92061.0
2025-05-08 15:30:00,70.93,71.1,70.9,70.98,91202.0,70.65,70.8193,70.6201,70.6998,91202.0
2025-05-08 15:40:00,70.98,71.05,70.74,70.75,103056.0,70.6998,70.7695,70.4607,70.4707,103056.0
2025-05-08 15:50:00,70.73,70.74,70.44,70.57,476623.0,70.4508,70.4607,70.1619,70.2914,476623.0
2025-05-09 09:30:00,70.58,70.58,70.1,70.23,156541.0,70.3014,70.3014,69.8233,69.9528,156541.0
2025-05-09 09:40:00,70.2,70.58,70.16,70.55,33103.0,69.9229,70.3014,69.883,70.2715,33103.0
2025-05-09 09:50:00,70.55,70.62,70.26,70.31,37190.0,70.2715,70.3412,69.9826,70.0324,37190.0
2025-05-09 10:00:00,70.32,70.37,70.22,70.34,24786.0,70.0424,70.0922,69.9428,70.0623,24786.0
2025-05-09 10:10:00,70.34,70.39,70.14,70.17,52948.0,70.0623,70.1121,69.8631,69.893,52948.0
2025-05-09 10:20:00,70.15,70.17,69.82,69.85,49561.0,69.8731,69.893,69.5444,69.5743,49561.0
2025-05-09 10:30:00,69.86,69.87,69.64,69.72,50494.0,69.5842,69.5942,69.3651,69.4448,50494.0
2025-05-09 10:40:00,69.69,69.84,69.63,69.79,34838.0,69.4149,69.5643,69.3551,69.5145,34838.0
2025-05-09 10:50:00,69.79,69.87,69.62,69.77,39835.0,69.5145,69.5942,69.3452,69.4946,39835.0
2025-05-09 11:00:00,69.77,69.81,69.74,69.78,32719.0,69.4946,69.5344,69.4647,69.5045,32719.0
2025-05-09 11:10:00,69.77,69.77,69.53,69.54,36752.0,69.4946,69.4946,69.2555,69.2655,36752.0
2025-05-09 11:20:00,69.51,69.56,69.4,69.52,77379.0,69.2356,69.2854,69.126,69.2456,77379.0
2025-05-09 11:30:00,69.52,69.68,69.45,69.65,51689.0,69.2456,69.4049,69.1758,69.375,51689.0
2025-05-09 11:40:00,69.67,69.81,69.61,69.79,30549.0,69.395,69.5344,69.3352,69.5145,30549.0
2025-05-09 11:50:00,69.8,69.85,69.79,69.81,28331.0,69.5244,69.5743,69.5145,69.5344,28331.0
2025-05-09 12:00:00,69.83,69.84,69.69,69.73,22790.0,69.5543,69.5643,69.4149,69.4547,22790.0
2025-05-09 12:10:00,69.73,69.75,69.63,69.65,24628.0,69.4547,69.4746,69.3551,69.375,24628.0
2025-05-09 12:20:00,69.65,69.69,69.62,69.67,45994.0,69.375,69.4149,69.3452,69.395,45994.0
2025-05-09 12:30:00,69.65,69.71,69.61,69.62,40431.0,69.375,69.4348,69.3352,69.3452,40431.0
2025-05-09 12:40:00,69.64,69.68,69.48,69.5,27014.0,69.3651,69.4049,69.2057,69.2256,27014.0
2025-05-09 12:50:00,69.5,69.58,69.46,69.48,15389.0,69.2256,69.3053,69.1858,69.2057,15389.0
2025-05-09 13:00:00,69.48,69.54,69.44,69.51,24597.0,69.2057,69.2655,69.1659,69.2356,24597.0
2025-05-09 13:10:00,69.51,69.54,69.43,69.54,23771.0,69.2356,69.2655,69.1559,69.2655,23771.0
2025-05-09 13:20:00,69.54,69.55,69.36,69.46,33250.0,69.2655,69.2754,69.0862,69.1858,33250.0
2025-05-09 13:30:00,69.45,69.47,69.28,69.35,57982.0,69.1758,69.1958,69.0065,69.0762,57982.0
2025-05-09 13:40:00,69.36,69.44,69.32,69.39,62290.0,69.0862,69.1659,69.0463,69.1161,62290.0
2025-05-09 13:50:00,69.38,69.39,69.28,69.29,65517.0,69.1061,69.1161,69.0065,69.0165,65517.0
2025-05-09 14:00:00,69.31,69.37,69.27,69.29,45210.0,69.0364,69.0961,68.9965,69.0165,45210.0
2025-05-09 14:10:00,69.3,69.47,69.29,69.4,63947.0,69.0264,69.1958,69.0165,69.126,63947.0
2025-05-09 14:20:00,69.41,69.46,69.34,69.39,41462.0,69.136,69.1858,69.0663,69.1161,41462.0
2025-05-09 14:30:00,69.4,69.41,69.27,69.31,31004.0,69.126,69.136,68.9965,69.0364,31004.0
2025-05-09 14:40:00,69.31,69.42,69.29,69.37,61061.0,69.0364,69.1459,69.0165,69.0961,61061.0
2025-05-09 14:50:00,69.37,69.43,69.36,69.37,35332.0,69.0961,69.1559,69.0862,69.0961,35332.0
2025-05-09 15:00:00,69.37,69.48,69.36,69.47,40989.0,69.0961,69.2057,69.0862,69.1958,40989.0
2025-05-09 15:10:00,69.47,69.56,69.44,69.54,60476.0,69.1958,69.2854,69.1659,69.2655,60476.0
2025-05-09 15:20:00,69.53,69.56,69.4,69.49,75902.0,69.2555,69.2854,69.126,69.2157,75902.0
2025-05-09 15:30:00,69.48,69.5,69.37,69.47,80612.0,69.2057,69.2256,69.0961,69.1958,80612.0
2025-05-09 15:40:00,69.47,69.5,69.41,69.49,74543.0,69.1958,69.2256,69.136,69.2157,74543.0
2025-05-09 15:50:00,69.49,69.6,69.41,69.48,308552.0,69.2157,69.3252,69.136,69.2057,308552.0
2025-05-12 09:30:00,70.8,71.09,68.69,68.78,350969.0,70.5205,70.8094,68.4188,68.5085,350969.0
2025-05-12 09:40:00,68.77,69.1,68.7,69.04,159541.0,68.4985,68.8272,68.4288,68.7674,159541.0
2025-05-12 09:50:00,69.04,69.5,68.92,68.99,146388.0,68.7674,69.2256,68.6479,68.7176,146388.0
2025-05-12 10:00:00,68.99,69.06,68.72,69.03,183203.0,68.7176,68.7874,68.4487,68.7575,183203.0
2025-05-12 10:10:00,69.04,69.27,69.0,69.02,127018.0,68.7674,68.9965,68.7276,68.7475,127018.0
2025-05-12 10:20:00,69.01,69.04,68.67,68.79,92389.0,68.7376,68.7674,68.3989,68.5184,92389.0
2025-05-12 10:30:00,68.78,69.02,68.64,68.99,143054.0,68.5085,68.7475,68.369,68.7176,143054.0
2025-05-12 10:40:00,68.98,69.11,68.64,68.65,117597.0,68.7077,68.8372,68.369,68.379,117597.0
2025-05-12 10:50:00,68.65,68.67,68.39,68.65,185204.0,68.379,68.3989,68.12,68.379,185204.0
2025-05-12 11:00:00,68.66,68.85,68.51,68.59,102271.0,68.3889,68.5782,68.2395,68.3192,102271.0
2025-05-12 11:10:00,68.59,68.65,68.44,68.46,92431.0,68.3192,68.379,68.1698,68.1897,92431.0
2025-05-12 11:20:00,68.47,68.49,68.17,68.31,117748.0,68.1997,68.2196,67.9009,68.0403,117748.0
2025-05-12 11:30:00,68.32,68.32,67.89,67.96,191656.0,68.0503,68.0503,67.622,67.6917,191656.0
2025-05-12 11:40:00,67.96,68.1,67.87,68.07,139289.0,67.6917,67.8312,67.6021,67.8013,139289.0
2025-05-12 11:50:00,68.07,68.11,67.93,68.03,100427.0,67.8013,67.8411,67.6618,67.7614,100427.0
2025-05-12 12:00:00,68.02,68.17,67.97,68.15,102778.0,67.7515,67.9009,67.7017,67.881,102778.0
2025-05-12 12:10:00,68.15,68.15,68.04,68.11,128304.0,67.881,67.881,67.7714,67.8411,128304.0
2025-05-12 12:20:00,68.12,68.34,68.09,68.26,164837.0,67.8511,68.0702,67.8212,67.9905,164837.0
2025-05-12 12:30:00,68.26,68.42,68.24,68.27,65370.0,67.9905,68.1499,67.9706,68.0005,65370.0
2025-05-12 12:40:00,68.27,68.42,68.24,68.34,61705.0,68.0005,68.1499,67.9706,68.0702,61705.0
2025-05-12 12:50:00,68.34,68.44,68.32,68.4,72215.0,68.0702,68.1698,68.0503,68.13,72215.0
2025-05-12 13:00:00,68.41,68.53,68.38,68.4,123865.0,68.1399,68.2595,68.1101,68.13,123865.0
2025-05-12 13:10:00,68.39,68.4,68.26,68.27,38869.0,68.12,68.13,67.9905,68.0005,38869.0
2025-05-12 13:20:00,68.25,68.28,68.17,68.27,70619.0,67.9806,68.0104,67.9009,68.0005,70619.0
2025-05-12 13:30:00,68.26,68.5,68.26,68.47,99819.0,67.9905,68.2296,67.9905,68.1997,99819.0
2025-05-12 13:40:00,68.47,68.61,68.44,68.59,122164.0,68.1997,68.3391,68.1698,68.3192,122164.0
2025-05-12 13:50:00,68.59,68.86,68.59,68.72,100049.0,68.3192,68.5882,68.3192,68.4487,100049.0
2025-05-12 14:00:00,68.72,68.91,68.7,68.9,105430.0,68.4487,68.638,68.4288,68.628,105430.0
2025-05-12 14:10:00,68.9,69.02,68.89,68.97,69028.0,68.628,68.7475,68.618,68.6977,69028.0
2025-05-12 14:20:00,68.98,69.05,68.95,68.99,71162.0,68.7077,68.7774,68.6778,68.7176,71162.0
2025-05-12 14:30:00,68.99,69.12,68.96,69.09,83993.0,68.7176,68.8471,68.6878,68.8173,83993.0
2025-05-12 14:40:00,69.09,69.1,68.92,68.92,68431.0,68.8173,68.8272,68.6479,68.6479,68431.0
2025-05-12 14:50:00,68.93,69.05,68.92,68.99,51800.0,68.6579,68.7774,68.6479,68.7176,51800.0
2025-05-12 15:00:00,69.0,69.08,68.93,69.06,50562.0,68.7276,68.8073,68.6579,68.7874,50562.0
2025-05-12 15:10:00,69.06,69.08,68.79,68.92,111268.0,68.7874,68.8073,68.5184,68.6479,111268.0
2025-05-12 15:20:00,68.92,68.96,68.88,68.88,57275.0,68.6479,68.6878,68.6081,68.6081,57275.0
2025-05-12 15:30:00,68.89,68.98,68.88,68.98,79552.0,68.618,68.7077,68.6081,68.7077,79552.0
2025-05-12 15:40:00,68.98,68.99,68.8,68.97,143228.0,68.7077,68.7176,68.5284,68.6977,143228.0
2025-05-12 15:50:00,68.98,69.2,68.93,69.14,452934.0,68.7077,68.9268,68.6579,68.8671,452934.0
2025-05-13 09:30:00,69.69,70.24,69.51,70.04,150168.0,69.4149,69.9627,69.2356,69.7635,150168.0
2025-05-13 09:40:00,70.06,70.26,69.93,69.97,105315.0,69.7834,69.9826,69.6539,69.6938,105315.0
2025-05-13 09:50:00,69.99,70.11,69.43,69.45,107909.0,69.7137,69.8332,69.1559,69.1758,107909.0
2025-05-13 10:00:00,69.45,69.64,69.41,69.55,95492.0,69.1758,69.3651,69.136,69.2754,95492.0
2025-05-13 10:10:00,69.56,69.95,69.55,69.84,106877.0,69.2854,69.6739,69.2754,69.5643,106877.0
2025-05-13 10:20:00,69.85,69.93,69.81,69.85,53213.0,69.5743,69.6539,69.5344,69.5743,53213.0
2025-05-13 10:30:00,69.87,70.11,69.81,70.05,45880.0,69.5942,69.8332,69.5344,69.7735,45880.0
2025-05-13 10:40:00,70.04,70.06,69.9,69.93,62049.0,69.7635,69.7834,69.6241,69.6539,62049.0
2025-05-13 10:50:00,69.95,70.02,69.67,69.68,82988.0,69.6739,69.7436,69.395,69.4049,82988.0
2025-05-13 11:00:00,69.69,69.69,69.48,69.65,87107.0,69.4149,69.4149,69.2057,69.375,87107.0
2025-05-13 11:10:00,69.65,69.71,69.59,69.61,41457.0,69.375,69.4348,69.3153,69.3352,41457.0
2025-05-13 11:20:00,69.6,69.86,69.52,69.65,153724.0,69.3252,69.5842,69.2456,69.375,153724.0
2025-05-13 11:30:00,69.66,69.7,69.5,69.53,38432.0,69.385,69.4248,69.2256,69.2555,38432.0
2025-05-13 11:40:00,69.54,69.54,69.4,69.41,33740.0,69.2655,69.2655,69.126,69.136,33740.0
2025-05-13 11:50:00,69.39,69.51,69.35,69.43,47932.0,69.1161,69.2356,69.0762,69.1559,47932.0
2025-05-13 12:00:00,69.42,69.45,69.35,69.4,26371.0,69.1459,69.1758,69.0762,69.126,26371.0
2025-05-13 12:10:00,69.42,69.57,69.4,69.5,37981.0,69.1459,69.2954,69.126,69.2256,37981.0
2025-05-13 12:20:00,69.51,69.59,69.51,69.51,29094.0,69.2356,69.3153,69.2356,69.2356,29094.0
2025-05-13 12:30:00,69.51,69.56,69.42,69.5,32088.0,69.2356,69.2854,69.1459,69.2256,32088.0
2025-05-13 12:40:00,69.48,69.53,69.36,69.37,43146.0,69.2057,69.2555,69.0862,69.0961,43146.0
2025-05-13 12:50:00,69.36,69.37,69.22,69.27,25725.0,69.0862,69.0961,68.9467,68.9965,25725.0
2025-05-13 13:00:00,69.28,69.31,69.1,69.15,78245.0,69.0065,69.0364,68.8272,68.877,78245.0
2025-05-13 13:10:00,69.16,69.21,68.84,68.85,47599.0,68.887,68.9368,68.5682,68.5782,47599.0
2025-05-13 13:20:00,68.88,68.95,68.8,68.9,47456.0,68.6081,68.6778,68.5284,68.628,47456.0
2025-05-13 13:30:00,68.9,69.02,68.88,68.91,48293.0,68.628,68.7475,68.6081,68.638,48293.0
2025-05-13 13:40:00,68.91,68.92,68.75,68.78,44626.0,68.638,68.6479,68.4786,68.5085,44626.0
2025-05-13 13:50:00,68.77,68.81,68.61,68.63,65795.0,68.4985,68.5384,68.3391,68.3591,65795.0
2025-05-13 14:00:00,68.64,68.82,68.6,68.74,59686.0,68.369,68.5483,68.3292,68.4686,59686.0
2025-05-13 14:10:00,68.75,68.77,68.62,68.69,47404.0,68.4786,68.4985,68.3491,68.4188,47404.0
2025-05-13 14:20:00,68.69,68.7,68.62,68.65,44332.0,68.4188,68.4288,68.3491,68.379,44332.0
2025-05-13 14:30:00,68.65,68.68,68.62,68.66,42291.0,68.379,68.4089,68.3491,68.3889,42291.0
2025-05-13 14:40:00,68.67,68.75,68.61,68.72,50384.0,68.3989,68.4786,68.3391,68.4487,50384.0
2025-05-13 14:50:00,68.72,68.89,68.69,68.89,58040.0,68.4487,68.618,68.4188,68.618,58040.0
2025-05-13 15:00:00,68.88,68.9,68.83,68.87,34413.0,68.6081,68.628,68.5583,68.5981,34413.0
2025-05-13 15:10:00,68.87,69.03,68.87,69.0,41324.0,68.5981,68.7575,68.5981,68.7276,41324.0
2025-05-13 15:20:00,69.0,69.0,68.87,68.88,54143.0,68.7276,68.7276,68.5981,68.6081,54143.0
2025-05-13 15:30:00,68.89,69.11,68.89,69.07,52231.0,68.618,68.8372,68.618,68.7973,52231.0
2025-05-13 15:40:00,69.06,69.13,69.03,69.12,63424.0,68.7874,68.8571,68.7575,68.8471,63424.0
2025-05-13 15:50:00,69.1,69.36,69.01,69.15,343577.0,68.8272,69.0862,68.7376,68.877,343577.0
2025-05-14 09:30:00,69.01,69.46,68.89,69.44,156832.0,68.7376,69.1858,68.618,69.1659,156832.0
2025-05-14 09:40:00,69.45,69.54,69.29,69.34,49623.0,69.1758,69.2655,69.0165,69.0663,49623.0
2025-05-14 09:50:00,69.36,69.41,69.16,69.38,37408.0,69.0862,69.136,68.887,69.1061,37408.0
2025-05-14 10:00:00,69.35,69.52,69.32,69.48,60123.0,69.0762,69.2456,69.0463,69.2057,60123.0
2025-05-14 10:10:00,69.45,69.61,69.31,69.55,37265.0,69.1758,69.3352,69.0364,69.2754,37265.0
2025-05-14 10:20:00,69.56,69.68,69.31,69.36,68117.0,69.2854,69.4049,69.0364,69.0862,68117.0
2025-05-14 10:30:00,69.36,69.43,69.18,69.23,46218.0,69.0862,69.1559,68.9069,68.9567,46218.0
2025-05-14 10:40:00,69.2,69.26,69.16,69.22,16299.0,68.9268,68.9866,68.887,68.9467,16299.0
2025-05-14 10:50:00,69.22,69.3,69.01,69.04,60287.0,68.9467,69.0264,68.7376,68.7674,60287.0
2025-05-14 11:00:00,69.05,69.1,68.92,68.97,27755.0,68.7774,68.8272,68.6479,68.6977,27755.0
2025-05-14 11:10:00,68.98,69.03,68.93,68.98,20775.0,68.7077,68.7575,68.6579,68.7077,20775.0
2025-05-14 11:20:00,69.0,69.18,68.99,69.18,36095.0,68.7276,68.9069,68.7176,68.9069,36095.0
2025-05-14 11:30:00,69.17,69.32,69.17,69.25,16019.0,68.8969,69.0463,68.8969,68.9766,16019.0
2025-05-14 11:40:00,69.25,69.32,69.15,69.17,33814.0,68.9766,69.0463,68.877,68.8969,33814.0
2025-05-14 11:50:00,69.16,69.22,69.13,69.21,17357.0,68.887,68.9467,68.8571,68.9368,17357.0
2025-05-14 12:00:00,69.21,69.32,69.21,69.3,19594.0,68.9368,69.0463,68.9368,69.0264,19594.0
2025-05-14 12:10:00,69.3,69.33,69.28,69.29,17802.0,69.0264,69.0563,69.0065,69.0165,17802.0
2025-05-14 12:20:00,69.29,69.32,69.21,69.24,12958.0,69.0165,69.0463,68.9368,68.9667,12958.0
2025-05-14 12:30:00,69.25,69.34,69.21,69.23,16574.0,68.9766,69.0663,68.9368,68.9567,16574.0
2025-05-14 12:40:00,69.22,69.26,69.15,69.26,17789.0,68.9467,68.9866,68.877,68.9866,17789.0
2025-05-14 12:50:00,69.27,69.34,69.16,69.16,50863.0,68.9965,69.0663,68.887,68.887,50863.0
2025-05-14 13:00:00,69.19,69.19,68.96,69.03,68758.0,68.9169,68.9169,68.6878,68.7575,68758.0
2025-05-14 13:10:00,69.03,69.08,68.93,69.08,51576.0,68.7575,68.8073,68.6579,68.8073,51576.0
2025-05-14 13:20:00,69.09,69.09,68.97,69.06,16812.0,68.8173,68.8173,68.6977,68.7874,16812.0
2025-05-14 13:30:00,69.08,69.1,69.02,69.1,15837.0,68.8073,68.8272,68.7475,68.8272,15837.0
2025-05-14 13:40:00,69.11,69.14,69.05,69.11,16642.0,68.8372,68.8671,68.7774,68.8372,16642.0
2025-05-14 13:50:00,69.11,69.2,69.11,69.14,21712.0,68.8372,68.9268,68.8372,68.8671,21712.0
2025-05-14 14:00:00,69.14,69.25,69.07,69.23,25533.0,68.8671,68.9766,68.7973,68.9567,25533.0
2025-05-14 14:10:00,69.23,69.39,69.21,69.38,34953.0,68.9567,69.1161,68.9368,69.1061,34953.0
2025-05-14 14:20:00,69.38,69.45,69.35,69.38,51417.0,69.1061,69.1758,69.0762,69.1061,51417.0
2025-05-14 14:30:00,69.39,69.54,69.36,69.51,35768.0,69.1161,69.2655,69.0862,69.2356,35768.0
2025-05-14 14:40:00,69.51,69.55,69.48,69.54,10109.0,69.2356,69.2754,69.2057,69.2655,10109.0
2025-05-14 14:50:00,69.55,69.58,69.52,69.57,21369.0,69.2754,69.3053,69.2456,69.2954,21369.0
2025-05-14 15:00:00,69.57,69.57,69.53,69.56,22539.0,69.2954,69.2954,69.2555,69.2854,22539.0
2025-05-14 15:10:00,69.56,69.6,69.39,69.41,76326.0,69.2854,69.3252,69.1161,69.136,76326.0
2025-05-14 15:20:00,69.41,69.43,69.27,69.33,49793.0,69.136,69.1559,68.9965,69.0563,49793.0
2025-05-14 15:30:00,69.32,69.37,69.22,69.22,51513.0,69.0463,69.0961,68.9467,68.9467,51513.0
2025-05-14 15:40:00,69.23,69.28,69.14,69.17,66223.0,68.9567,69.0065,68.8671,68.8969,66223.0
2025-05-14 15:50:00,69.18,69.43,69.05,69.17,402690.0,68.9069,69.1559,68.7774,68.8969,402690.0
2025-05-15 09:30:00,69.65,70.58,69.41,70.42,176651.0,69.375,70.3014,69.136,70.142,176651.0
2025-05-15 09:40:00,70.42,70.67,70.31,70.59,126606.0,70.142,70.391,70.0324,70.3113,126606.0
2025-05-15 09:50:00,70.59,70.76,70.4,70.45,139995.0,70.3113,70.4807,70.1221,70.1719,139995.0
2025-05-15 10:00:00,70.46,70.77,70.42,70.7,73194.0,70.1818,70.4906,70.142,70.4209,73194.0
2025-05-15 10:10:00,70.7,70.8,70.51,70.58,101770.0,70.4209,70.5205,70.2316,70.3014,101770.0
2025-05-15 10:20:00,70.59,70.72,70.43,70.44,77598.0,70.3113,70.4408,70.152,70.1619,77598.0
2025-05-15 10:30:00,70.44,70.46,70.26,70.36,100450.0,70.1619,70.1818,69.9826,70.0822,100450.0
2025-05-15 10:40:00,70.38,70.58,70.38,70.5,60508.0,70.1022,70.3014,70.1022,70.2217,60508.0
2025-05-15 10:50:00,70.49,70.52,70.34,70.35,48531.0,70.2117,70.2416,70.0623,70.0723,48531.0
2025-05-15 11:00:00,70.35,70.58,70.35,70.48,56631.0,70.0723,70.3014,70.0723,70.2018,56631.0
2025-05-15 11:10:00,70.47,70.71,70.47,70.56,127245.0,70.1918,70.4309,70.1918,70.2814,127245.0
2025-05-15 11:20:00,70.55,70.66,70.52,70.58,42475.0,70.2715,70.3811,70.2416,70.3014,42475.0
2025-05-15 11:30:00,70.59,70.76,70.56,70.76,53630.0,70.3113,70.4807,70.2814,70.4807,53630.0
2025-05-15 11:40:00,70.76,70.77,70.71,70.76,27569.0,70.4807,70.4906,70.4309,70.4807,27569.0
2025-05-15 11:50:00,70.75,70.75,70.57,70.58,42674.0,70.4707,70.4707,70.2914,70.3014,42674.0
2025-05-15 12:00:00,70.58,70.59,70.38,70.55,109348.0,70.3014,70.3113,70.1022,70.2715,109348.0
2025-05-15 12:10:00,70.54,70.64,70.42,70.42,41317.0,70.2615,70.3611,70.142,70.142,41317.0
2025-05-15 12:20:00,70.42,70.5,70.32,70.33,52355.0,70.142,70.2217,70.0424,70.0524,52355.0
2025-05-15 12:30:00,70.32,70.56,70.32,70.45,48330.0,70.0424,70.2814,70.0424,70.1719,48330.0
2025-05-15 12:40:00,70.45,70.48,70.36,70.44,98081.0,70.1719,70.2018,70.0822,70.1619,98081.0
2025-05-15 12:50:00,70.43,70.52,70.38,70.42,35472.0,70.152,70.2416,70.1022,70.142,35472.0
2025-05-15 13:00:00,70.43,70.51,70.39,70.41,33718.0,70.152,70.2316,70.1121,70.132,33718.0
2025-05-15 13:10:00,70.39,70.53,70.39,70.52,43650.0,70.1121,70.2516,70.1121,70.2416,43650.0
2025-05-15 13:20:00,70.52,70.56,70.41,70.45,104733.0,70.2416,70.2814,70.132,70.1719,104733.0
2025-05-15 13:30:00,70.44,70.48,70.34,70.47,61790.0,70.1619,70.2018,70.0623,70.1918,61790.0
2025-05-15 13:40:00,70.45,70.54,70.42,70.48,55483.0,70.1719,70.2615,70.142,70.2018,55483.0
2025-05-15 13:50:00,70.46,70.5,70.36,70.41,46360.0,70.1818,70.2217,70.0822,70.132,46360.0
2025-05-15 14:00:00,70.4,70.42,70.35,70.39,41341.0,70.1221,70.142,70.0723,70.1121,41341.0
2025-05-15 14:10:00,70.38,70.43,70.34,70.37,54076.0,70.1022,70.152,70.0623,70.0922,54076.0
2025-05-15 14:20:00,70.36,70.43,70.34,70.4,47750.0,70.0822,70.152,70.0623,70.1221,47750.0
2025-05-15 14:30:00,70.39,70.47,70.37,70.4,34206.0,70.1121,70.1918,70.0922,70.1221,34206.0
2025-05-15 14:40:00,70.41,70.43,70.38,70.41,37504.0,70.132,70.152,70.1022,70.132,37504.0
2025-05-15 14:50:00,70.42,70.45,70.35,70.37,52118.0,70.142,70.1719,70.0723,70.0922,52118.0
2025-05-15 15:00:00,70.37,70.41,70.24,70.26,76359.0,70.0922,70.132,69.9627,69.9826,76359.0
2025-05-15 15:10:00,70.27,70.46,70.25,70.4,70896.0,69.9926,70.1818,69.9727,70.1221,70896.0
2025-05-15 15:20:00,70.4,70.43,70.27,70.34,86446.0,70.1221,70.152,69.9926,70.0623,86446.0
2025-05-15 15:30:00,70.34,70.44,70.32,70.42,104243.0,70.0623,70.1619,70.0424,70.142,104243.0
2025-05-15 15:40:00,70.42,70.54,70.4,70.41,163181.0,70.142,70.2615,70.1221,70.132,163181.0
2025-05-15 15:50:00,70.43,70.61,70.43,70.59,542055.0,70.152,70.3313,70.152,70.3113,542055.0
2025-05-16 09:30:00,70.81,71.2,70.41,70.59,215644.0,70.5305,70.9189,70.132,70.3113,215644.0
2025-05-16 09:40:00,70.54,70.65,70.43,70.64,51664.0,70.2615,70.3711,70.152,70.3611,51664.0
2025-05-16 09:50:00,70.63,70.8,70.56,70.73,34121.0,70.3512,70.5205,70.2814,70.4508,34121.0
2025-05-16 10:00:00,70.73,71.07,70.63,71.07,74059.0,70.4508,70.7894,70.3512,70.7894,74059.0
2025-05-16 10:10:00,71.04,71.18,71.03,71.05,53613.0,70.7596,70.899,70.7496,70.7695,53613.0
2025-05-16 10:20:00,71.05,71.47,71.04,71.33,168170.0,70.7695,71.1879,70.7596,71.0484,168170.0
2025-05-16 10:30:00,71.34,71.68,71.34,71.64,107302.0,71.0584,71.397,71.0584,71.3572,107302.0
2025-05-16 10:40:00,71.63,71.65,71.47,71.57,121391.0,71.3472,71.3671,71.1879,71.2875,121391.0
2025-05-16 10:50:00,71.56,71.72,71.51,71.62,104416.0,71.2775,71.4369,71.2277,71.3373,104416.0
2025-05-16 11:00:00,71.62,71.78,71.53,71.75,67479.0,71.3373,71.4966,71.2476,71.4668,67479.0
2025-05-16 11:10:00,71.74,71.8,71.59,71.64,68768.0,71.4568,71.5166,71.3074,71.3572,68768.0
2025-05-16 11:20:00,71.64,71.71,71.55,71.71,64024.0,71.3572,71.4269,71.2675,71.4269,64024.0
2025-05-16 11:30:00,71.7,71.8,71.62,71.67,119867.0,71.4169,71.5166,71.3373,71.3871,119867.0
2025-05-16 11:40:00,71.67,71.88,71.65,71.82,83765.0,71.3871,71.5962,71.3671,71.5365,83765.0
2025-05-16 11:50:00,71.83,71.9,71.72,71.72,35791.0,71.5464,71.6162,71.4369,71.4369,35791.0
2025-05-16 12:00:00,71.72,71.73,71.54,71.55,101438.0,71.4369,71.4468,71.2576,71.2675,101438.0
2025-05-16 12:10:00,71.54,71.68,71.52,71.57,69473.0,71.2576,71.397,71.2377,71.2875,69473.0
2025-05-16 12:20:00,71.59,71.67,71.44,71.6,62005.0,71.3074,71.3871,71.158,71.3173,62005.0
2025-05-16 12:30:00,71.6,71.68,71.58,71.65,53935.0,71.3173,71.397,71.2974,71.3671,53935.0
2025-05-16 12:40:00,71.65,71.67,71.56,71.57,35316.0,71.3671,71.3871,71.2775,71.2875,35316.0
2025-05-16 12:50:00,71.57,71.61,71.48,71.53,28510.0,71.2875,71.3273,71.1978,71.2476,28510.0
2025-05-16 13:00:00,71.51,71.61,71.49,71.51,25640.0,71.2277,71.3273,71.2078,71.2277,25640.0
2025-05-16 13:10:00,71.5,71.55,71.42,71.53,36254.0,71.2177,71.2675,71.1381,71.2476,36254.0
2025-05-16 13:20:00,71.53,71.54,71.43,71.45,27343.0,71.2476,71.2576,71.148,71.1679,27343.0
2025-05-16 13:30:00,71.44,71.47,71.33,71.33,34287.0,71.158,71.1879,71.0484,71.0484,34287.0
2025-05-16 13:40:00,71.34,71.4,71.33,71.4,27602.0,71.0584,71.1181,71.0484,71.1181,27602.0
2025-05-16 13:50:00,71.39,71.5,71.35,71.49,66810.0,71.1082,71.2177,71.0683,71.2078,66810.0
2025-05-16 14:00:00,71.5,71.65,71.47,71.62,30468.0,71.2177,71.3671,71.1879,71.3373,30468.0
2025-05-16 14:10:00,71.62,71.64,71.5,71.64,75141.0,71.3373,71.3572,71.2177,71.3572,75141.0
2025-05-16 14:20:00,71.63,71.71,71.59,71.67,62336.0,71.3472,71.4269,71.3074,71.3871,62336.0
2025-05-16 14:30:00,71.67,71.71,71.54,71.61,43520.0,71.3871,71.4269,71.2576,71.3273,43520.0
2025-05-16 14:40:00,71.61,71.7,71.6,71.68,40139.0,71.3273,71.4169,71.3173,71.397,40139.0
2025-05-16 14:50:00,71.67,71.71,71.58,71.59,38669.0,71.3871,71.4269,71.2974,71.3074,38669.0
2025-05-16 15:00:00,71.59,71.66,71.58,71.64,31450.0,71.3074,71.3771,71.2974,71.3572,31450.0
2025-05-16 15:10:00,71.64,71.71,71.64,71.7,40584.0,71.3572,71.4269,71.3572,71.4169,40584.0
2025-05-16 15:20:00,71.69,71.71,71.57,71.58,57937.0,71.407,71.4269,71.2875,71.2974,57937.0
2025-05-16 15:30:00,71.58,71.64,71.47,71.51,92172.0,71.2974,71.3572,71.1879,71.2277,92172.0
2025-05-16 15:40:00,71.49,71.57,71.43,71.57,96941.0,71.2078,71.2875,71.148,71.2875,96941.0
2025-05-16 15:50:00,71.57,71.85,71.57,71.84,431422.0,71.2875,71.5664,71.2875,71.5564,431422.0
2025-05-19 09:30:00,71.1,71.4,70.72,71.13,166599.0,70.8193,71.1181,70.4408,70.8492,166599.0
2025-05-19 09:40:00,71.13,71.4,71.12,71.26,114013.0,70.8492,71.1181,70.8392,70.9787,114013.0
2025-05-19 09:50:00,71.23,71.46,71.22,71.45,88624.0,70.9488,71.1779,70.9388,71.1679,88624.0
2025-05-19 10:00:00,71.48,71.74,71.48,71.6,47270.0,71.1978,71.4568,71.1978,71.3173,47270.0
2025-05-19 10:10:00,71.61,71.85,71.59,71.79,51883.0,71.3273,71.5664,71.3074,71.5066,51883.0
2025-05-19 10:20:00,71.79,71.88,71.69,71.75,43117.0,71.5066,71.5962,71.407,71.4668,43117.0
2025-05-19 10:30:00,71.73,71.85,71.65,71.75,67251.0,71.4468,71.5664,71.3671,71.4668,67251.0
2025-05-19 10:40:00,71.77,71.84,71.75,71.77,35768.0,71.4867,71.5564,71.4668,71.4867,35768.0
2025-05-19 10:50:00,71.76,71.76,71.59,71.65,63383.0,71.4767,71.4767,71.3074,71.3671,63383.0
2025-05-19 11:00:00,71.65,71.72,71.59,71.68,48247.0,71.3671,71.4369,71.3074,71.397,48247.0
2025-05-19 11:10:00,71.68,71.84,71.64,71.81,30869.0,71.397,71.5564,71.3572,71.5265,30869.0
2025-05-19 11:20:00,71.81,71.85,71.77,71.78,30145.0,71.5265,71.5664,71.4867,71.4966,30145.0
2025-05-19 11:30:00,71.8,71.93,71.8,71.91,39165.0,71.5166,71.646,71.5166,71.6261,39165.0
2025-05-19 11:40:00,71.93,71.96,71.77,71.78,33373.0,71.646,71.6759,71.4867,71.4966,33373.0
2025-05-19 11:50:00,71.79,71.87,71.77,71.86,29179.0,71.5066,71.5863,71.4867,71.5763,29179.0
2025-05-19 12:00:00,71.86,71.96,71.84,71.94,32346.0,71.5763,71.6759,71.5564,71.656,32346.0
2025-05-19 12:10:00,71.96,72.07,71.93,72.0,195318.0,71.6759,71.7855,71.646,71.7158,195318.0
2025-05-19 12:20:00,71.99,72.08,71.98,72.04,52696.0,71.7058,71.7954,71.6958,71.7556,52696.0
2025-05-19 12:30:00,72.05,72.05,71.97,71.97,26521.0,71.7656,71.7656,71.6859,71.6859,26521.0
2025-05-19 12:40:00,71.96,71.96,71.89,71.9,27685.0,71.6759,71.6759,71.6062,71.6162,27685.0
2025-05-19 12:50:00,71.9,71.99,71.89,71.97,74284.0,71.6162,71.7058,71.6062,71.6859,74284.0
2025-05-19 13:00:00,71.96,72.08,71.96,72.08,88566.0,71.6759,71.7954,71.6759,71.7954,88566.0
2025-05-19 13:10:00,72.09,72.2,72.07,72.12,59478.0,71.8054,71.915,71.7855,71.8353,59478.0
2025-05-19 13:20:00,72.11,72.23,72.1,72.18,31182.0,71.8253,71.9449,71.8154,71.8951,31182.0
2025-05-19 13:30:00,72.18,72.25,72.14,72.16,46038.0,71.8951,71.9648,71.8552,71.8751,46038.0
2025-05-19 13:40:00,72.16,72.22,72.14,72.17,37834.0,71.8751,71.9349,71.8552,71.8851,37834.0
2025-05-19 13:50:00,72.17,72.24,72.11,72.22,88570.0,71.8851,71.9548,71.8253,71.9349,88570.0
2025-05-19 14:00:00,72.21,72.22,72.08,72.11,47529.0,71.9249,71.9349,71.7954,71.8253,47529.0
2025-05-19 14:10:00,72.11,72.11,71.97,71.99,31121.0,71.8253,71.8253,71.6859,71.7058,31121.0
2025-05-19 14:20:00,72.0,72.04,71.94,71.97,28654.0,71.7158,71.7556,71.656,71.6859,28654.0
2025-05-19 14:30:00,71.97,72.1,71.96,72.09,20865.0,71.6859,71.8154,71.6759,71.8054,20865.0
2025-05-19 14:40:00,72.09,72.15,72.09,72.13,23872.0,71.8054,71.8652,71.8054,71.8453,23872.0
2025-05-19 14:50:00,72.12,72.14,72.06,72.13,28196.0,71.8353,71.8552,71.7755,71.8453,28196.0
2025-05-19 15:00:00,72.12,72.13,72.06,72.11,40336.0,71.8353,71.8453,71.7755,71.8253,40336.0
2025-05-19 15:10:00,72.1,72.11,71.99,72.07,49370.0,71.8154,71.8253,71.7058,71.7855,49370.0
2025-05-19 15:20:00,72.07,72.1,72.01,72.07,47320.0,71.7855,71.8154,71.7257,71.7855,47320.0
2025-05-19 15:30:00,72.07,72.19,72.05,72.18,68893.0,71.7855,71.905,71.7656,71.8951,68893.0
2025-05-19 15:40:00,72.19,72.25,72.07,72.22,119145.0,71.905,71.9648,71.7855,71.9349,119145.0
2025-05-19 15:50:00,72.23,72.49,72.22,72.45,286638.0,71.9449,72.2038,71.9349,72.164,286638.0
2025-05-20 09:30:00,72.44,72.73,72.23,72.67,108605.0,72.154,72.4429,71.9449,72.3831,108605.0
2025-05-20 09:40:00,72.62,72.82,72.57,72.65,40233.0,72.3333,72.5325,72.2835,72.3632,40233.0
2025-05-20 09:50:00,72.64,72.88,72.61,72.72,61115.0,72.3532,72.5923,72.3234,72.4329,61115.0
2025-05-20 10:00:00,72.72,72.81,72.64,72.67,110507.0,72.4329,72.5226,72.3532,72.3831,110507.0
2025-05-20 10:10:00,72.66,72.88,72.65,72.7,113053.0,72.3732,72.5923,72.3632,72.413,113053.0
2025-05-20 10:20:00,72.7,72.82,72.68,72.7,77711.0,72.413,72.5325,72.3931,72.413,77711.0
2025-05-20 10:30:00,72.71,72.78,72.7,72.78,39222.0,72.423,72.4927,72.413,72.4927,39222.0
2025-05-20 10:40:00,72.78,72.84,72.74,72.77,110451.0,72.4927,72.5524,72.4528,72.4827,110451.0
2025-05-20 10:50:00,72.76,72.77,72.67,72.7,33253.0,72.4728,72.4827,72.3831,72.413,33253.0
2025-05-20 11:00:00,72.71,72.78,72.69,72.76,41550.0,72.423,72.4927,72.403,72.4728,41550.0
2025-05-20 11:10:00,72.76,72.9,72.75,72.88,149741.0,72.4728,72.6122,72.4628,72.5923,149741.0
2025-05-20 11:20:00,72.88,72.94,72.84,72.87,33828.0,72.5923,72.6521,72.5524,72.5823,33828.0
2025-05-20 11:30:00,72.87,72.94,72.7,72.82,86701.0,72.5823,72.6521,72.413,72.5325,86701.0
2025-05-20 11:40:00,72.83,72.89,72.66,72.69,208426.0,72.5425,72.6023,72.3732,72.403,208426.0
2025-05-20 11:50:00,72.7,72.72,72.64,72.7,33750.0,72.413,72.4329,72.3532,72.413,33750.0
2025-05-20 12:00:00,72.69,72.73,72.6,72.62,52287.0,72.403,72.4429,72.3134,72.3333,52287.0
2025-05-20 12:10:00,72.62,72.68,72.59,72.63,34600.0,72.3333,72.3931,72.3034,72.3433,34600.0
2025-05-20 12:20:00,72.63,72.67,72.57,72.59,24981.0,72.3433,72.3831,72.2835,72.3034,24981.0
2025-05-20 12:30:00,72.6,72.78,72.5,72.54,496703.0,72.3134,72.4927,72.2138,72.2536,496703.0
2025-05-20 12:40:00,72.53,72.6,72.36,72.44,102630.0,72.2437,72.3134,72.0743,72.154,102630.0
2025-05-20 12:50:00,72.44,72.5,72.38,72.42,34589.0,72.154,72.2138,72.0943,72.1341,34589.0
2025-05-20 13:00:00,72.4,72.53,72.4,72.52,54181.0,72.1142,72.2437,72.1142,72.2337,54181.0
2025-05-20 13:10:00,72.53,72.59,72.52,72.58,31962.0,72.2437,72.3034,72.2337,72.2935,31962.0
2025-05-20 13:20:00,72.58,72.58,72.49,72.5,36918.0,72.2935,72.2935,72.2038,72.2138,36918.0
2025-05-20 13:30:00,72.5,72.51,72.38,72.44,56853.0,72.2138,72.2238,72.0943,72.154,56853.0
2025-05-20 13:40:00,72.44,72.46,72.38,72.42,34924.0,72.154,72.1739,72.0943,72.1341,34924.0
2025-05-20 13:50:00,72.4,72.44,72.37,72.42,34665.0,72.1142,72.154,72.0843,72.1341,34665.0
2025-05-20 14:00:00,72.41,72.42,72.26,72.27,48002.0,72.1241,72.1341,71.9747,71.9847,48002.0
2025-05-20 14:10:00,72.26,72.3,72.08,72.15,57089.0,71.9747,72.0146,71.7954,71.8652,57089.0
2025-05-20 14:20:00,72.14,72.17,72.03,72.13,60864.0,71.8552,71.8851,71.7456,71.8453,60864.0
2025-05-20 14:30:00,72.13,72.17,72.04,72.16,59062.0,71.8453,71.8851,71.7556,71.8751,59062.0
2025-05-20 14:40:00,72.15,72.15,72.05,72.14,38393.0,71.8652,71.8652,71.7656,71.8552,38393.0
2025-05-20 14:50:00,72.13,72.3,72.13,72.19,81089.0,71.8453,72.0146,71.8453,71.905,81089.0
2025-05-20 15:00:00,72.19,72.19,72.06,72.16,32187.0,71.905,71.905,71.7755,71.8751,32187.0
2025-05-20 15:10:00,72.16,72.17,72.11,72.15,31480.0,71.8751,71.8851,71.8253,71.8652,31480.0
2025-05-20 15:20:00,72.16,72.25,72.11,72.13,57869.0,71.8751,71.9648,71.8253,71.8453,57869.0
2025-05-20 15:30:00,72.13,72.3,72.13,72.27,105522.0,71.8453,72.0146,71.8453,71.9847,105522.0
2025-05-20 15:40:00,72.27,72.31,72.16,72.17,93463.0,71.9847,72.0245,71.8751,71.8851,93463.0
2025-05-20 15:50:00,72.16,72.61,72.12,72.57,356825.0,71.8751,72.3234,71.8353,72.2835,356825.0
2025-05-21 09:30:00,72.25,72.61,72.0,72.4,73964.0,71.9648,72.3234,71.7158,72.1142,73964.0
2025-05-21 09:40:00,72.38,72.41,72.26,72.26,34189.0,72.0943,72.1241,71.9747,71.9747,34189.0
2025-05-21 09:50:00,72.26,72.28,72.08,72.15,67858.0,71.9747,71.9947,71.7954,71.8652,67858.0
2025-05-21 10:00:00,72.15,72.43,72.15,72.29,67594.0,71.8652,72.1441,71.8652,72.0046,67594.0
2025-05-21 10:10:00,72.28,72.29,72.01,72.01,44813.0,71.9947,72.0046,71.7257,71.7257,44813.0
2025-05-21 10:20:00,72.02,72.16,72.02,72.04,31811.0,71.7357,71.8751,71.7357,71.7556,31811.0
2025-05-21 10:30:00,72.07,72.1,71.85,72.02,52531.0,71.7855,71.8154,71.5664,71.7357,52531.0
2025-05-21 10:40:00,72.02,72.12,71.85,71.9,43275.0,71.7357,71.8353,71.5664,71.6162,43275.0
2025-05-21 10:50:00,71.92,71.97,71.89,71.95,23195.0,71.6361,71.6859,71.6062,71.666,23195.0
2025-05-21 11:00:00,71.94,72.14,71.93,72.08,21833.0,71.656,71.8552,71.646,71.7954,21833.0
2025-05-21 11:10:00,72.07,72.11,72.0,72.0,22885.0,71.7855,71.8253,71.7158,71.7158,22885.0
2025-05-21 11:20:00,72.01,72.04,71.94,72.03,58812.0,71.7257,71.7556,71.656,71.7456,58812.0
2025-05-21 11:30:00,72.03,72.1,71.98,72.04,126139.0,71.7456,71.8154,71.6958,71.7556,126139.0
2025-05-21 11:40:00,72.04,72.15,72.04,72.11,49393.0,71.7556,71.8652,71.7556,71.8253,49393.0
2025-05-21 11:50:00,72.1,72.22,72.04,72.05,61743.0,71.8154,71.9349,71.7556,71.7656,61743.0
2025-05-21 12:00:00,72.04,72.13,72.01,72.11,48069.0,71.7556,71.8453,71.7257,71.8253,48069.0
2025-05-21 12:10:00,72.1,72.25,72.1,72.24,40738.0,71.8154,71.9648,71.8154,71.9548,40738.0
2025-05-21 12:20:00,72.25,72.32,72.19,72.32,45824.0,71.9648,72.0345,71.905,72.0345,45824.0
2025-05-21 12:30:00,72.32,72.4,72.31,72.36,26822.0,72.0345,72.1142,72.0245,72.0743,26822.0
2025-05-21 12:40:00,72.36,72.47,72.34,72.45,25773.0,72.0743,72.1839,72.0544,72.164,25773.0
2025-05-21 12:50:00,72.46,72.47,72.37,72.37,22205.0,72.1739,72.1839,72.0843,72.0843,22205.0
2025-05-21 13:00:00,72.38,72.4,72.28,72.3,35263.0,72.0943,72.1142,71.9947,72.0146,35263.0
2025-05-21 13:10:00,72.31,72.31,72.06,72.12,29784.0,72.0245,72.0245,71.7755,71.8353,29784.0
2025-05-21 13:20:00,72.11,72.11,71.87,71.89,72997.0,71.8253,71.8253,71.5863,71.6062,72997.0
2025-05-21 13:30:00,71.89,72.06,71.77,71.98,80908.0,71.6062,71.7755,71.4867,71.6958,80908.0
2025-05-21 13:40:00,71.97,71.97,71.67,71.74,59890.0,71.6859,71.6859,71.3871,71.4568,59890.0
2025-05-21 13:50:00,71.74,71.82,71.68,71.73,34255.0,71.4568,71.5365,71.397,71.4468,34255.0
2025-05-21 14:00:00,71.76,71.76,71.65,71.76,25864.0,71.4767,71.4767,71.3671,71.4767,25864.0
2025-05-21 14:10:00,71.77,71.78,71.59,71.65,27168.0,71.4867,71.4966,71.3074,71.3671,27168.0
2025-05-21 14:20:00,71.65,71.73,71.58,71.71,22782.0,71.3671,71.4468,71.2974,71.4269,22782.0
2025-05-21 14:30:00,71.7,71.96,71.7,71.82,41175.0,71.4169,71.6759,71.4169,71.5365,41175.0
2025-05-21 14:40:00,71.81,71.87,71.67,71.67,22970.0,71.5265,71.5863,71.3871,71.3871,22970.0
2025-05-21 14:50:00,71.68,71.71,71.62,71.64,43863.0,71.397,71.4269,71.3373,71.3572,43863.0
2025-05-21 15:00:00,71.64,71.71,71.52,71.54,31027.0,71.3572,71.4269,71.2377,71.2576,31027.0
2025-05-21 15:10:00,71.55,71.65,71.45,71.59,90445.0,71.2675,71.3671,71.1679,71.3074,90445.0
2025-05-21 15:20:00,71.58,71.6,71.45,71.47,27126.0,71.2974,71.3173,71.1679,71.1879,27126.0
2025-05-21 15:30:00,71.48,71.68,71.43,71.67,51377.0,71.1978,71.397,71.148,71.3871,51377.0
2025-05-21 15:40:00,71.67,71.72,71.61,71.65,48762.0,71.3871,71.4369,71.3273,71.3671,48762.0
2025-05-21 15:50:00,71.65,71.73,71.56,71.57,187276.0,71.3671,71.4468,71.2775,71.2875,187276.0
2025-05-22 09:30:00,71.0,71.46,71.0,71.15,112387.0,70.7197,71.1779,70.7197,70.8691,112387.0
2025-05-22 09:40:00,71.15,71.45,71.12,71.36,70656.0,70.8691,71.1679,70.8392,71.0783,70656.0
2025-05-22 09:50:00,71.37,71.72,71.37,71.6,61188.0,71.0883,71.4369,71.0883,71.3173,61188.0
2025-05-22 10:00:00,71.61,71.89,71.57,71.85,51080.0,71.3273,71.6062,71.2875,71.5664,51080.0
2025-05-22 10:10:00,71.84,71.98,71.73,71.83,67879.0,71.5564,71.6958,71.4468,71.5464,67879.0
2025-05-22 10:20:00,71.81,71.99,71.71,71.89,51346.0,71.5265,71.7058,71.4269,71.6062,51346.0
2025-05-22 10:30:00,71.89,71.89,71.69,71.74,89941.0,71.6062,71.6062,71.407,71.4568,89941.0
2025-05-22 10:40:00,71.73,71.86,71.72,71.8,37072.0,71.4468,71.5763,71.4369,71.5166,37072.0
2025-05-22 10:50:00,71.79,71.9,71.71,71.9,110837.0,71.5066,71.6162,71.4269,71.6162,110837.0
2025-05-22 11:00:00,71.9,71.95,71.86,71.94,32683.0,71.6162,71.666,71.5763,71.656,32683.0
2025-05-22 11:10:00,71.95,71.96,71.77,71.86,32997.0,71.666,71.6759,71.4867,71.5763,32997.0
2025-05-22 11:20:00,71.87,71.91,71.82,71.82,29907.0,71.5863,71.6261,71.5365,71.5365,29907.0
2025-05-22 11:30:00,71.81,72.01,71.81,71.95,34619.0,71.5265,71.7257,71.5265,71.666,34619.0
2025-05-22 11:40:00,71.95,72.1,71.92,72.05,30111.0,71.666,71.8154,71.6361,71.7656,30111.0
2025-05-22 11:50:00,72.05,72.14,72.03,72.12,21472.0,71.7656,71.8552,71.7456,71.8353,21472.0
2025-05-22 12:00:00,72.13,72.22,72.1,72.14,27617.0,71.8453,71.9349,71.8154,71.8552,27617.0
2025-05-22 12:10:00,72.14,72.28,72.12,72.25,30341.0,71.8552,71.9947,71.8353,71.9648,30341.0
2025-05-22 12:20:00,72.25,72.26,72.19,72.22,25852.0,71.9648,71.9747,71.905,71.9349,25852.0
2025-05-22 12:30:00,72.22,72.23,72.17,72.19,28127.0,71.9349,71.9449,71.8851,71.905,28127.0
2025-05-22 12:40:00,72.19,72.21,72.11,72.12,21542.0,71.905,71.9249,71.8253,71.8353,21542.0
2025-05-22 12:50:00,72.12,72.13,72.04,72.05,19228.0,71.8353,71.8453,71.7556,71.7656,19228.0
2025-05-22 13:00:00,72.06,72.09,71.9,71.95,55568.0,71.7755,71.8054,71.6162,71.666,55568.0
2025-05-22 13:10:00,71.95,72.07,71.88,72.07,72243.0,71.666,71.7855,71.5962,71.7855,72243.0
2025-05-22 13:20:00,72.07,72.28,72.07,72.26,47459.0,71.7855,71.9947,71.7855,71.9747,47459.0
2025-05-22 13:30:00,72.27,72.33,72.21,72.31,106097.0,71.9847,72.0445,71.9249,72.0245,106097.0
2025-05-22 13:40:00,72.3,72.41,72.3,72.36,45717.0,72.0146,72.1241,72.0146,72.0743,45717.0
2025-05-22 13:50:00,72.36,72.48,72.36,72.45,34728.0,72.0743,72.1939,72.0743,72.164,34728.0
2025-05-22 14:00:00,72.45,72.52,72.4,72.48,76640.0,72.164,72.2337,72.1142,72.1939,76640.0
2025-05-22 14:10:00,72.48,72.49,72.4,72.43,63149.0,72.1939,72.2038,72.1142,72.1441,63149.0
2025-05-22 14:20:00,72.44,72.49,72.36,72.38,44750.0,72.154,72.2038,72.0743,72.0943,44750.0
2025-05-22 14:30:00,72.38,72.42,72.27,72.27,41241.0,72.0943,72.1341,71.9847,71.9847,41241.0
2025-05-22 14:40:00,72.26,72.28,72.18,72.25,33585.0,71.9747,71.9947,71.8951,71.9648,33585.0
2025-05-22 14:50:00,72.24,72.3,72.23,72.26,38594.0,71.9548,72.0146,71.9449,71.9747,38594.0
2025-05-22 15:00:00,72.27,72.39,72.2,72.36,66221.0,71.9847,72.1042,71.915,72.0743,66221.0
2025-05-22 15:10:00,72.35,72.45,72.33,72.39,83539.0,72.0644,72.164,72.0445,72.1042,83539.0
2025-05-22 15:20:00,72.38,72.51,72.38,72.44,51461.0,72.0943,72.2238,72.0943,72.154,51461.0
2025-05-22 15:30:00,72.44,72.44,72.3,72.34,59064.0,72.154,72.154,72.0146,72.0544,59064.0
2025-05-22 15:40:00,72.34,72.36,72.23,72.35,83386.0,72.0544,72.0743,71.9449,72.0644,83386.0
2025-05-22 15:50:00,72.35,72.41,72.05,72.17,280704.0,72.0644,72.1241,71.7656,71.8851,280704.0
2025-05-23 09:30:00,71.54,72.65,71.4,72.21,208638.0,71.2576,72.3632,71.1181,71.9249,208638.0
2025-05-23 09:40:00,72.2,72.25,71.89,71.9,91212.0,71.915,71.9648,71.6062,71.6162,91212.0
2025-05-23 09:50:00,71.92,72.04,71.84,71.86,142651.0,71.6361,71.7556,71.5564,71.5763,142651.0
2025-05-23 10:00:00,71.87,72.04,71.8,71.87,84151.0,71.5863,71.7556,71.5166,71.5863,84151.0
2025-05-23 10:10:00,71.89,71.89,71.62,71.63,85502.0,71.6062,71.6062,71.3373,71.3472,85502.0
2025-05-23 10:20:00,71.63,71.83,71.53,71.73,56367.0,71.3472,71.5464,71.2476,71.4468,56367.0
2025-05-23 10:30:00,71.73,71.97,71.61,71.96,57245.0,71.4468,71.6859,71.3273,71.6759,57245.0
2025-05-23 10:40:00,71.98,72.09,71.9,72.03,50188.0,71.6958,71.8054,71.6162,71.7456,50188.0
2025-05-23 10:50:00,72.03,72.04,71.83,71.89,45105.0,71.7456,71.7556,71.5464,71.6062,45105.0
2025-05-23 11:00:00,71.87,72.14,71.87,72.14,58221.0,71.5863,71.8552,71.5863,71.8552,58221.0
2025-05-23 11:10:00,72.15,72.18,71.96,72.06,69513.0,71.8652,71.8951,71.6759,71.7755,69513.0
2025-05-23 11:20:00,72.06,72.19,72.06,72.1,41916.0,71.7755,71.905,71.7755,71.8154,41916.0
2025-05-23 11:30:00,72.1,72.21,72.03,72.13,29138.0,71.8154,71.9249,71.7456,71.8453,29138.0
2025-05-23 11:40:00,72.13,72.15,72.07,72.09,21520.0,71.8453,71.8652,71.7855,71.8054,21520.0
2025-05-23 11:50:00,72.09,72.1,71.93,71.93,18596.0,71.8054,71.8154,71.646,71.646,18596.0
2025-05-23 12:00:00,71.95,72.03,71.87,71.92,45759.0,71.666,71.7456,71.5863,71.6361,45759.0
2025-05-23 12:10:00,71.94,71.98,71.81,71.9,31707.0,71.656,71.6958,71.5265,71.6162,31707.0
2025-05-23 12:20:00,71.91,72.05,71.91,71.93,19571.0,71.6261,71.7656,71.6261,71.646,19571.0
2025-05-23 12:30:00,71.94,72.01,71.86,72.0,19326.0,71.656,71.7257,71.5763,71.7158,19326.0
2025-05-23 12:40:00,71.99,72.04,71.95,72.01,21725.0,71.7058,71.7556,71.666,71.7257,21725.0
2025-05-23 12:50:00,72.03,72.06,71.9,71.99,30097.0,71.7456,71.7755,71.6162,71.7058,30097.0
2025-05-23 13:00:00,71.99,72.05,71.98,72.03,26469.0,71.7058,71.7656,71.6958,71.7456,26469.0
2025-05-23 13:10:00,72.04,72.11,71.98,72.1,27175.0,71.7556,71.8253,71.6958,71.8154,27175.0
2025-05-23 13:20:00,72.1,72.13,72.07,72.09,25632.0,71.8154,71.8453,71.7855,71.8054,25632.0
2025-05-23 13:30:00,72.09,72.09,72.0,72.07,23364.0,71.8054,71.8054,71.7158,71.7855,23364.0
2025-05-23 13:40:00,72.05,72.18,72.03,72.18,20156.0,71.7656,71.8951,71.7456,71.8951,20156.0
2025-05-23 13:50:00,72.19,72.25,72.16,72.17,26686.0,71.905,71.9648,71.8751,71.8851,26686.0
2025-05-23 14:00:00,72.17,72.28,72.15,72.18,30568.0,71.8851,71.9947,71.8652,71.8951,30568.0
2025-05-23 14:10:00,72.17,72.27,72.13,72.16,21537.0,71.8851,71.9847,71.8453,71.8751,21537.0
2025-05-23 14:20:00,72.15,72.22,72.12,72.19,31966.0,71.8652,71.9349,71.8353,71.905,31966.0
2025-05-23 14:30:00,72.19,72.28,72.19,72.19,36143.0,71.905,71.9947,71.905,71.905,36143.0
2025-05-23 14:40:00,72.17,72.21,72.13,72.2,43133.0,71.8851,71.9249,71.8453,71.915,43133.0
2025-05-23 14:50:00,72.2,72.21,72.09,72.16,50339.0,71.915,71.9249,71.8054,71.8751,50339.0
2025-05-23 15:00:00,72.16,72.17,72.07,72.17,48330.0,71.8751,71.8851,71.7855,71.8851,48330.0
2025-05-23 15:10:00,72.16,72.2,72.02,72.04,68659.0,71.8751,71.915,71.7357,71.7556,68659.0
2025-05-23 15:20:00,72.04,72.04,71.86,71.87,43851.0,71.7556,71.7556,71.5763,71.5863,43851.0
2025-05-23 15:30:00,71.89,72.01,71.86,72.0,43946.0,71.6062,71.7257,71.5763,71.7158,43946.0
2025-05-23 15:40:00,72.0,72.13,71.98,72.01,75355.0,71.7158,71.8453,71.6958,71.7257,75355.0
2025-05-23 15:50:00,72.02,72.09,71.83,71.93,236435.0,71.7357,71.8054,71.5464,71.646,236435.0
2025-05-27 09:30:00,72.15,72.72,71.68,71.78,160062.0,71.8652,72.4329,71.397,71.4966,160062.0
2025-05-27 09:40:00,71.8,71.95,71.72,71.88,86463.0,71.5166,71.666,71.4369,71.5962,86463.0
2025-05-27 09:50:00,71.88,71.96,71.69,71.81,142824.0,71.5962,71.6759,71.407,71.5265,142824.0
2025-05-27 10:00:00,71.79,72.17,71.74,72.05,87368.0,71.5066,71.8851,71.4568,71.7656,87368.0
2025-05-27 10:10:00,72.05,72.17,71.95,72.09,50752.0,71.7656,71.8851,71.666,71.8054,50752.0
2025-05-27 10:20:00,72.11,72.42,72.11,72.32,28646.0,71.8253,72.1341,71.8253,72.0345,28646.0
2025-05-27 10:30:00,72.34,72.74,72.27,72.69,156485.0,72.0544,72.4528,71.9847,72.403,156485.0
2025-05-27 10:40:00,72.72,72.9,72.69,72.89,74832.0,72.4329,72.6122,72.403,72.6023,74832.0
2025-05-27 10:50:00,72.89,72.94,72.6,72.63,98111.0,72.6023,72.6521,72.3134,72.3433,98111.0
2025-05-27 11:00:00,72.62,72.63,72.5,72.58,115900.0,72.3333,72.3433,72.2138,72.2935,115900.0
2025-05-27 11:10:00,72.59,72.68,72.56,72.58,35033.0,72.3034,72.3931,72.2736,72.2935,35033.0
2025-05-27 11:20:00,72.6,72.66,72.52,72.65,36904.0,72.3134,72.3732,72.2337,72.3632,36904.0
2025-05-27 11:30:00,72.65,72.68,72.58,72.6,36751.0,72.3632,72.3931,72.2935,72.3134,36751.0
2025-05-27 11:40:00,72.59,72.69,72.56,72.66,26972.0,72.3034,72.403,72.2736,72.3732,26972.0
2025-05-27 11:50:00,72.67,72.77,72.64,72.69,32963.0,72.3831,72.4827,72.3532,72.403,32963.0
2025-05-27 12:00:00,72.67,72.78,72.67,72.76,25531.0,72.3831,72.4927,72.3831,72.4728,25531.0
2025-05-27 12:10:00,72.76,72.77,72.7,72.74,20228.0,72.4728,72.4827,72.413,72.4528,20228.0
2025-05-27 12:20:00,72.75,72.8,72.69,72.72,21845.0,72.4628,72.5126,72.403,72.4329,21845.0
2025-05-27 12:30:00,72.72,72.82,72.7,72.8,28400.0,72.4329,72.5325,72.413,72.5126,28400.0
2025-05-27 12:40:00,72.8,72.85,72.68,72.71,19675.0,72.5126,72.5624,72.3931,72.423,19675.0
2025-05-27 12:50:00,72.71,72.81,72.7,72.77,23169.0,72.423,72.5226,72.413,72.4827,23169.0
2025-05-27 13:00:00,72.77,72.8,72.67,72.69,17000.0,72.4827,72.5126,72.3831,72.403,17000.0
2025-05-27 13:10:00,72.7,72.71,72.66,72.69,20477.0,72.413,72.423,72.3732,72.403,20477.0
2025-05-27 13:20:00,72.7,72.73,72.59,72.63,52287.0,72.413,72.4429,72.3034,72.3433,52287.0
2025-05-27 13:30:00,72.63,72.67,72.56,72.6,37694.0,72.3433,72.3831,72.2736,72.3134,37694.0
2025-05-27 13:40:00,72.6,72.64,72.58,72.63,24902.0,72.3134,72.3532,72.2935,72.3433,24902.0
2025-05-27 13:50:00,72.64,72.7,72.62,72.66,26451.0,72.3532,72.413,72.3333,72.3732,26451.0
2025-05-27 14:00:00,72.67,72.69,72.64,72.66,27889.0,72.3831,72.403,72.3532,72.3732,27889.0
2025-05-27 14:10:00,72.65,72.68,72.62,72.64,25212.0,72.3632,72.3931,72.3333,72.3532,25212.0
2025-05-27 14:20:00,72.64,72.69,72.62,72.69,25408.0,72.3532,72.403,72.3333,72.403,25408.0
2025-05-27 14:30:00,72.68,72.71,72.56,72.59,90417.0,72.3931,72.423,72.2736,72.3034,90417.0
2025-05-27 14:40:00,72.59,72.61,72.56,72.58,25579.0,72.3034,72.3234,72.2736,72.2935,25579.0
2025-05-27 14:50:00,72.58,72.59,72.49,72.5,51135.0,72.2935,72.3034,72.2038,72.2138,51135.0
2025-05-27 15:00:00,72.49,72.51,72.43,72.5,40830.0,72.2038,72.2238,72.1441,72.2138,40830.0
2025-05-27 15:10:00,72.51,72.55,72.43,72.47,54793.0,72.2238,72.2636,72.1441,72.1839,54793.0
2025-05-27 15:20:00,72.48,72.51,72.37,72.38,68843.0,72.1939,72.2238,72.0843,72.0943,68843.0
2025-05-27 15:30:00,72.37,72.54,72.36,72.51,71854.0,72.0843,72.2536,72.0743,72.2238,71854.0
2025-05-27 15:40:00,72.51,72.56,72.45,72.47,163870.0,72.2238,72.2736,72.164,72.1839,163870.0
2025-05-27 15:50:00,72.47,72.52,72.27,72.43,331743.0,72.1839,72.2337,71.9847,72.1441,331743.0
2025-05-28 09:30:00,72.48,73.18,72.21,72.95,158898.0,72.1939,72.8911,71.9249,72.662,158898.0
2025-05-28 09:40:00,72.97,73.16,72.64,72.73,90644.0,72.6819,72.8712,72.3532,72.4429,90644.0
2025-05-28 09:50:00,72.73,73.03,72.69,72.88,45315.0,72.4429,72.7417,72.403,72.5923,45315.0
2025-05-28 10:00:00,72.89,73.13,72.89,72.98,144364.0,72.6023,72.8413,72.6023,72.6919,144364.0
2025-05-28 10:10:00,72.98,73.02,72.86,72.92,56263.0,72.6919,72.7317,72.5724,72.6321,56263.0
2025-05-28 10:20:00,72.92,72.92,72.7,72.77,42764.0,72.6321,72.6321,72.413,72.4827,42764.0
2025-05-28 10:30:00,72.78,72.78,72.55,72.57,61759.0,72.4927,72.4927,72.2636,72.2835,61759.0
2025-05-28 10:40:00,72.57,72.7,72.53,72.56,33933.0,72.2835,72.413,72.2437,72.2736,33933.0
2025-05-28 10:50:00,72.56,72.61,72.39,72.5,79771.0,72.2736,72.3234,72.1042,72.2138,79771.0
2025-05-28 11:00:00,72.49,72.55,72.41,72.44,43448.0,72.2038,72.2636,72.1241,72.154,43448.0
2025-05-28 11:10:00,72.45,72.46,72.23,72.35,46148.0,72.164,72.1739,71.9449,72.0644,46148.0
2025-05-28 11:20:00,72.35,72.38,72.2,72.22,48264.0,72.0644,72.0943,71.915,71.9349,48264.0
2025-05-28 11:30:00,72.22,72.29,72.17,72.27,34477.0,71.9349,72.0046,71.8851,71.9847,34477.0
2025-05-28 11:40:00,72.27,72.35,72.24,72.3,55233.0,71.9847,72.0644,71.9548,72.0146,55233.0
2025-05-28 11:50:00,72.3,72.37,72.19,72.2,72115.0,72.0146,72.0843,71.905,71.915,72115.0
2025-05-28 12:00:00,72.2,72.28,72.17,72.18,124650.0,71.915,71.9947,71.8851,71.8951,124650.0
2025-05-28 12:10:00,72.19,72.27,72.01,72.17,185997.0,71.905,71.9847,71.7257,71.8851,185997.0
2025-05-28 12:20:00,72.17,72.19,72.09,72.13,34303.0,71.8851,71.905,71.8054,71.8453,34303.0
2025-05-28 12:30:00,72.14,72.33,72.07,72.28,71405.0,71.8552,72.0445,71.7855,71.9947,71405.0
2025-05-28 12:40:00,72.27,72.49,72.25,72.47,53233.0,71.9847,72.2038,71.9648,72.1839,53233.0
2025-05-28 12:50:00,72.47,72.51,72.37,72.39,71395.0,72.1839,72.2238,72.0843,72.1042,71395.0
2025-05-28 13:00:00,72.39,72.48,72.34,72.44,30818.0,72.1042,72.1939,72.0544,72.154,30818.0
2025-05-28 13:10:00,72.45,72.48,72.42,72.44,67964.0,72.164,72.1939,72.1341,72.154,67964.0
2025-05-28 13:20:00,72.44,72.47,72.32,72.34,109295.0,72.154,72.1839,72.0345,72.0544,109295.0
2025-05-28 13:30:00,72.36,72.36,72.18,72.21,27308.0,72.0743,72.0743,71.8951,71.9249,27308.0
2025-05-28 13:40:00,72.21,72.23,72.14,72.15,22518.0,71.9249,71.9449,71.8552,71.8652,22518.0
2025-05-28 13:50:00,72.15,72.19,72.1,72.12,29711.0,71.8652,71.905,71.8154,71.8353,29711.0
2025-05-28 14:00:00,72.12,72.18,72.11,72.14,68802.0,71.8353,71.8951,71.8253,71.8552,68802.0
2025-05-28 14:10:00,72.15,72.2,72.01,72.05,98010.0,71.8652,71.915,71.7257,71.7656,98010.0
2025-05-28 14:20:00,72.03,72.09,72.02,72.08,25939.0,71.7456,71.8054,71.7357,71.7954,25939.0
2025-05-28 14:30:00,72.08,72.14,72.08,72.11,27629.0,71.7954,71.8552,71.7954,71.8253,27629.0
2025-05-28 14:40:00,72.12,72.16,72.08,72.15,37584.0,71.8353,71.8751,71.7954,71.8652,37584.0
2025-05-28 14:50:00,72.15,72.17,71.9,72.1,64047.0,71.8652,71.8851,71.6162,71.8154,64047.0
2025-05-28 15:00:00,72.09,72.28,72.07,72.25,85971.0,71.8054,71.9947,71.7855,71.9648,85971.0
2025-05-28 15:10:00,72.25,72.28,72.04,72.08,200618.0,71.9648,71.9947,71.7556,71.7954,200618.0
2025-05-28 15:20:00,72.08,72.1,71.95,71.96,45574.0,71.7954,71.8154,71.666,71.6759,45574.0
2025-05-28 15:30:00,71.96,72.03,71.85,71.98,223927.0,71.6759,71.7456,71.5664,71.6958,223927.0
2025-05-28 15:40:00,71.98,72.14,71.97,72.09,114909.0,71.6958,71.8552,71.6859,71.8054,114909.0
2025-05-28 15:50:00,72.09,72.41,72.04,72.4,591018.0,71.8054,72.1241,71.7556,72.1142,591018.0
2025-05-29 09:30:00,72.71,73.05,72.58,72.97,77300.0,72.423,72.7616,72.2935,72.6819,77300.0
2025-05-29 09:40:00,72.96,73.09,72.61,72.61,73563.0,72.672,72.8015,72.3234,72.3234,73563.0
2025-05-29 09:50:00,72.63,72.98,72.63,72.77,41854.0,72.3433,72.6919,72.3433,72.4827,41854.0
2025-05-29 10:00:00,72.75,72.82,72.56,72.56,52716.0,72.4628,72.5325,72.2736,72.2736,52716.0
2025-05-29 10:10:00,72.56,72.65,72.41,72.62,88352.0,72.2736,72.3632,72.1241,72.3333,88352.0
2025-05-29 10:20:00,72.59,72.88,72.57,72.82,34816.0,72.3034,72.5923,72.2835,72.5325,34816.0
2025-05-29 10:30:00,72.83,72.89,72.67,72.8,25233.0,72.5425,72.6023,72.3831,72.5126,25233.0
2025-05-29 10:40:00,72.81,72.83,72.68,72.71,23104.0,72.5226,72.5425,72.3931,72.423,23104.0
2025-05-29 10:50:00,72.71,72.9,72.67,72.9,28866.0,72.423,72.6122,72.3831,72.6122,28866.0
2025-05-29 11:00:00,72.91,72.92,72.74,72.8,33193.0,72.6222,72.6321,72.4528,72.5126,33193.0
2025-05-29 11:10:00,72.82,72.94,72.73,72.73,22929.0,72.5325,72.6521,72.4429,72.4429,22929.0
2025-05-29 11:20:00,72.73,72.85,72.72,72.81,27721.0,72.4429,72.5624,72.4329,72.5226,27721.0
2025-05-29 11:30:00,72.81,72.81,72.64,72.64,45505.0,72.5226,72.5226,72.3532,72.3532,45505.0
2025-05-29 11:40:00,72.63,72.68,72.51,72.52,15300.0,72.3433,72.3931,72.2238,72.2337,15300.0
2025-05-29 11:50:00,72.53,72.61,72.26,72.32,20353.0,72.2437,72.3234,71.9747,72.0345,20353.0
2025-05-29 12:00:00,72.31,72.43,72.12,72.4,46115.0,72.0245,72.1441,71.8353,72.1142,46115.0
2025-05-29 12:10:00,72.4,72.59,72.38,72.59,19219.0,72.1142,72.3034,72.0943,72.3034,19219.0
2025-05-29 12:20:00,72.59,72.61,72.52,72.58,19707.0,72.3034,72.3234,72.2337,72.2935,19707.0
2025-05-29 12:30:00,72.6,72.64,72.53,72.61,21135.0,72.3134,72.3532,72.2437,72.3234,21135.0
2025-05-29 12:40:00,72.62,72.69,72.6,72.62,33008.0,72.3333,72.403,72.3134,72.3333,33008.0
2025-05-29 12:50:00,72.62,72.77,72.61,72.76,28178.0,72.3333,72.4827,72.3234,72.4728,28178.0
2025-05-29 13:00:00,72.75,72.78,72.67,72.7,22271.0,72.4628,72.4927,72.3831,72.413,22271.0
2025-05-29 13:10:00,72.7,72.74,72.66,72.72,19369.0,72.413,72.4528,72.3732,72.4329,19369.0
2025-05-29 13:20:00,72.72,72.79,72.66,72.67,39225.0,72.4329,72.5026,72.3732,72.3831,39225.0
2025-05-29 13:30:00,72.67,72.71,72.61,72.64,24458.0,72.3831,72.423,72.3234,72.3532,24458.0
2025-05-29 13:40:00,72.65,72.7,72.62,72.63,27353.0,72.3632,72.413,72.3333,72.3433,27353.0
2025-05-29 13:50:00,72.64,72.71,72.63,72.64,23540.0,72.3532,72.423,72.3433,72.3532,23540.0
2025-05-29 14:00:00,72.63,72.68,72.57,72.59,24134.0,72.3433,72.3931,72.2835,72.3034,24134.0
2025-05-29 14:10:00,72.58,72.62,72.46,72.46,22109.0,72.2935,72.3333,72.1739,72.1739,22109.0
2025-05-29 14:20:00,72.45,72.51,72.4,72.45,71792.0,72.164,72.2238,72.1142,72.164,71792.0
2025-05-29 14:30:00,72.45,72.56,72.44,72.52,32110.0,72.164,72.2736,72.154,72.2337,32110.0
2025-05-29 14:40:00,72.5,72.57,72.5,72.54,29068.0,72.2138,72.2835,72.2138,72.2536,29068.0
2025-05-29 14:50:00,72.54,72.62,72.49,72.54,41852.0,72.2536,72.3333,72.2038,72.2536,41852.0
2025-05-29 15:00:00,72.53,72.6,72.52,72.53,17396.0,72.2437,72.3134,72.2337,72.2437,17396.0
2025-05-29 15:10:00,72.57,72.64,72.54,72.6,35602.0,72.2835,72.3532,72.2536,72.3134,35602.0
2025-05-29 15:20:00,72.62,72.64,72.53,72.53,34178.0,72.3333,72.3532,72.2437,72.2437,34178.0
2025-05-29 15:30:00,72.53,72.63,72.51,72.54,67788.0,72.2437,72.3433,72.2238,72.2536,67788.0
2025-05-29 15:40:00,72.55,72.75,72.54,72.7,79491.0,72.2636,72.4628,72.2536,72.413,79491.0
2025-05-29 15:50:00,72.71,72.77,72.61,72.75,238973.0,72.423,72.4827,72.3234,72.4628,238973.0
2025-05-30 09:30:00,72.42,72.71,72.33,72.66,88639.0,72.42,72.71,72.33,72.66,88639.0
2025-05-30 09:40:00,72.66,72.95,72.66,72.76,48215.0,72.66,72.95,72.66,72.76,48215.0
2025-05-30 09:50:00,72.76,72.77,72.47,72.47,38481.0,72.76,72.77,72.47,72.47,38481.0
2025-05-30 10:00:00,72.49,72.94,72.49,72.88,48728.0,72.49,72.94,72.49,72.88,48728.0
2025-05-30 10:10:00,72.88,72.99,72.83,72.97,35231.0,72.88,72.99,72.83,72.97,35231.0
2025-05-30 10:20:00,72.99,73.06,72.93,72.94,64770.0,72.99,73.06,72.93,72.94,64770.0
2025-05-30 10:30:00,72.94,73.04,72.91,72.91,27654.0,72.94,73.04,72.91,72.91,27654.0
2025-05-30 10:40:00,72.92,73.02,72.81,73.01,48462.0,72.92,73.02,72.81,73.01,48462.0
2025-05-30 10:50:00,73.01,73.07,72.92,72.98,42074.0,73.01,73.07,72.92,72.98,42074.0
2025-05-30 11:00:00,73.0,73.07,72.98,72.98,22846.0,73.0,73.07,72.98,72.98,22846.0
2025-05-30 11:10:00,72.98,73.03,72.95,72.95,25841.0,72.98,73.03,72.95,72.95,25841.0
2025-05-30 11:20:00,72.97,73.1,72.96,73.02,37997.0,72.97,73.1,72.96,73.02,37997.0
2025-05-30 11:30:00,73.0,73.04,72.8,72.85,43324.0,73.0,73.04,72.8,72.85,43324.0
2025-05-30 11:40:00,72.85,72.99,72.82,72.97,25887.0,72.85,72.99,72.82,72.97,25887.0
2025-05-30 11:50:00,72.98,73.06,72.95,72.97,19528.0,72.98,73.06,72.95,72.97,19528.0
2025-05-30 12:00:00,72.98,73.0,72.89,72.95,27729.0,72.98,73.0,72.89,72.95,27729.0
2025-05-30 12:10:00,72.93,73.02,72.83,72.88,29814.0,72.93,73.02,72.83,72.88,29814.0
2025-05-30 12:20:00,72.86,72.94,72.72,72.75,61605.0,72.86,72.94,72.72,72.75,61605.0
2025-05-30 12:30:00,72.75,72.75,72.54,72.75,54476.0,72.75,72.75,72.54,72.75,54476.0
2025-05-30 12:40:00,72.76,72.8,72.64,72.67,32413.0,72.76,72.8,72.64,72.67,32413.0
2025-05-30 12:50:00,72.69,72.69,72.58,72.59,33883.0,72.69,72.69,72.58,72.59,33883.0
2025-05-30 13:00:00,72.58,72.88,72.55,72.88,30225.0,72.58,72.88,72.55,72.88,30225.0
2025-05-30 13:10:00,72.9,72.92,72.85,72.92,20649.0,72.9,72.92,72.85,72.92,20649.0
2025-05-30 13:20:00,72.92,72.97,72.87,72.93,32199.0,72.92,72.97,72.87,72.93,32199.0
2025-05-30 13:30:00,72.95,73.04,72.95,73.01,29872.0,72.95,73.04,72.95,73.01,29872.0
2025-05-30 13:40:00,73.02,73.04,72.94,72.98,22415.0,73.02,73.04,72.94,72.98,22415.0
2025-05-30 13:50:00,72.99,73.03,72.84,72.85,37092.0,72.99,73.03,72.84,72.85,37092.0
2025-05-30 14:00:00,72.86,73.12,72.86,73.09,49962.0,72.86,73.12,72.86,73.09,49962.0
2025-05-30 14:10:00,73.09,73.24,73.06,73.23,81376.0,73.09,73.24,73.06,73.23,81376.0
2025-05-30 14:20:00,73.23,73.24,73.12,73.13,29412.0,73.23,73.24,73.12,73.13,29412.0
2025-05-30 14:30:00,73.15,73.18,73.1,73.12,26511.0,73.15,73.18,73.1,73.12,26511.0
2025-05-30 14:40:00,73.12,73.22,73.11,73.21,23678.0,73.12,73.22,73.11,73.21,23678.0
2025-05-30 14:50:00,73.2,73.25,73.14,73.16,37635.0,73.2,73.25,73.14,73.16,37635.0
2025-05-30 15:00:00,73.15,73.16,73.04,73.09,43166.0,73.15,73.16,73.04,73.09,43166.0
2025-05-30 15:10:00,73.06,73.09,72.96,73.06,62021.0,73.06,73.09,72.96,73.06,62021.0
2025-05-30 15:20:00,73.05,73.15,73.01,73.1,51455.0,73.05,73.15,73.01,73.1,51455.0
2025-05-30 15:30:00,73.1,73.29,73.04,73.2,146236.0,73.1,73.29,73.04,73.2,146236.0
2025-05-30 15:40:00,73.2,73.34,73.09,73.28,221871.0,73.2,73.34,73.09,73.28,221871.0
2025-05-30 15:50:00,73.28,73.34,72.98,73.15,627733.0,73.28,73.34,72.98,73.15,627733.0
2025-06-02 09:30:00,72.84,74.14,72.83,73.98,347377.0,72.84,74.14,72.83,73.98,347377.0
2025-06-02 09:40:00,73.95,74.03,73.66,73.78,85208.0,73.95,74.03,73.66,73.78,85208.0
2025-06-02 09:50:00,73.75,73.75,73.21,73.24,102807.0,73.75,73.75,73.21,73.24,102807.0
2025-06-02 10:00:00,73.2,73.55,73.12,73.38,78330.0,73.2,73.55,73.12,73.38,78330.0
2025-06-02 10:10:00,73.36,73.62,73.35,73.59,72114.0,73.36,73.62,73.35,73.59,72114.0
2025-06-02 10:20:00,73.59,73.69,73.47,73.56,95328.0,73.59,73.69,73.47,73.56,95328.0
2025-06-02 10:30:00,73.57,73.82,73.54,73.72,62466.0,73.57,73.82,73.54,73.72,62466.0
2025-06-02 10:40:00,73.73,74.08,73.72,74.08,110215.0,73.73,74.08,73.72,74.08,110215.0
2025-06-02 10:50:00,74.09,74.21,74.04,74.18,81203.0,74.09,74.21,74.04,74.18,81203.0
2025-06-02 11:00:00,74.19,74.23,74.0,74.08,50354.0,74.19,74.23,74.0,74.08,50354.0
2025-06-02 11:10:00,74.1,74.24,74.08,74.15,49862.0,74.1,74.24,74.08,74.15,49862.0
2025-06-02 11:20:00,74.15,74.21,74.04,74.08,47012.0,74.15,74.21,74.04,74.08,47012.0
2025-06-02 11:30:00,74.07,74.11,73.97,74.0,82204.0,74.07,74.11,73.97,74.0,82204.0
2025-06-02 11:40:00,74.0,74.06,73.97,74.03,34656.0,74.0,74.06,73.97,74.03,34656.0
2025-06-02 11:50:00,74.04,74.11,73.93,74.06,61127.0,74.04,74.11,73.93,74.06,61127.0
2025-06-02 12:00:00,74.06,74.15,74.02,74.15,35052.0,74.06,74.15,74.02,74.15,35052.0
2025-06-02 12:10:00,74.14,74.14,73.97,74.03,34007.0,74.14,74.14,73.97,74.03,34007.0
2025-06-02 12:20:00,74.02,74.07,73.92,73.99,52729.0,74.02,74.07,73.92,73.99,52729.0
2025-06-02 12:30:00,74.0,74.19,73.99,74.18,37427.0,74.0,74.19,73.99,74.18,37427.0
2025-06-02 12:40:00,74.17,74.19,74.08,74.12,30720.0,74.17,74.19,74.08,74.12,30720.0
2025-06-02 12:50:00,74.12,74.23,74.12,74.19,33024.0,74.12,74.23,74.12,74.19,33024.0
2025-06-02 13:00:00,74.2,74.38,74.19,74.34,44978.0,74.2,74.38,74.19,74.34,44978.0
2025-06-02 13:10:00,74.35,74.36,74.24,74.28,39977.0,74.35,74.36,74.24,74.28,39977.0
2025-06-02 13:20:00,74.29,74.37,74.26,74.28,64690.0,74.29,74.37,74.26,74.28,64690.0
2025-06-02 13:30:00,74.27,74.32,74.22,74.3,39875.0,74.27,74.32,74.22,74.3,39875.0
2025-06-02 13:40:00,74.29,74.35,74.27,74.28,22941.0,74.29,74.35,74.27,74.28,22941.0
2025-06-02 13:50:00,74.29,74.43,74.29,74.36,38661.0,74.29,74.43,74.29,74.36,38661.0
2025-06-02 14:00:00,74.35,74.4,74.31,74.35,35119.0,74.35,74.4,74.31,74.35,35119.0
2025-06-02 14:10:00,74.36,74.61,74.35,74.59,102096.0,74.36,74.61,74.35,74.59,102096.0
2025-06-02 14:20:00,74.58,74.66,74.56,74.58,127905.0,74.58,74.66,74.56,74.58,127905.0
2025-06-02 14:30:00,74.58,74.88,74.56,74.87,82319.0,74.58,74.88,74.56,74.87,82319.0
2025-06-02 14:40:00,74.84,74.85,74.72,74.75,44125.0,74.84,74.85,74.72,74.75,44125.0
2025-06-02 14:50:00,74.75,74.82,74.74,74.75,38139.0,74.75,74.82,74.74,74.75,38139.0
2025-06-02 15:00:00,74.76,74.89,74.76,74.89,47141.0,74.76,74.89,74.76,74.89,47141.0
2025-06-02 15:10:00,74.88,74.9,74.81,74.84,39314.0,74.88,74.9,74.81,74.84,39314.0
2025-06-02 15:20:00,74.84,74.94,74.83,74.91,46683.0,74.84,74.94,74.83,74.91,46683.0
2025-06-02 15:30:00,74.9,74.9,74.61,74.61,79014.0,74.9,74.9,74.61,74.61,79014.0
2025-06-02 15:40:00,74.62,74.73,74.54,74.56,106833.0,74.62,74.73,74.54,74.56,106833.0
2025-06-02 15:50:00,74.58,74.62,74.41,74.51,570094.0,74.58,74.62,74.41,74.51,570094.0
2025-06-03 09:30:00,74.33,74.81,74.21,74.78,171782.0,74.33,74.81,74.21,74.78,171782.0
2025-06-03 09:40:00,74.78,74.89,74.48,74.74,102887.0,74.78,74.89,74.48,74.74,102887.0
2025-06-03 09:50:00,74.73,74.88,74.66,74.67,67175.0,74.73,74.88,74.66,74.67,67175.0
2025-06-03 10:00:00,74.69,74.73,74.49,74.64,101883.0,74.69,74.73,74.49,74.64,101883.0
2025-06-03 10:10:00,74.64,74.8,74.61,74.73,48777.0,74.64,74.8,74.61,74.73,48777.0
2025-06-03 10:20:00,74.73,74.98,74.73,74.96,58928.0,74.73,74.98,74.73,74.96,58928.0
2025-06-03 10:30:00,74.96,75.04,74.88,74.98,208784.0,74.96,75.04,74.88,74.98,208784.0
2025-06-03 10:40:00,75.0,75.15,74.97,75.13,158489.0,75.0,75.15,74.97,75.13,158489.0
2025-06-03 10:50:00,75.14,75.43,75.14,75.37,151953.0,75.14,75.43,75.14,75.37,151953.0
2025-06-03 11:00:00,75.38,75.49,75.32,75.36,109911.0,75.38,75.49,75.32,75.36,109911.0
2025-06-03 11:10:00,75.37,75.56,75.33,75.56,118004.0,75.37,75.56,75.33,75.56,118004.0
2025-06-03 11:20:00,75.56,75.69,75.45,75.46,111034.0,75.56,75.69,75.45,75.46,111034.0
2025-06-03 11:30:00,75.45,75.59,75.44,75.55,68487.0,75.45,75.59,75.44,75.55,68487.0
2025-06-03 11:40:00,75.55,75.79,75.52,75.67,77508.0,75.55,75.79,75.52,75.67,77508.0
2025-06-03 11:50:00,75.67,75.74,75.63,75.72,50120.0,75.67,75.74,75.63,75.72,50120.0
2025-06-03 12:00:00,75.71,75.79,75.69,75.73,74623.0,75.71,75.79,75.69,75.73,74623.0
2025-06-03 12:10:00,75.74,75.93,75.71,75.9,65677.0,75.74,75.93,75.71,75.9,65677.0
2025-06-03 12:20:00,75.89,75.97,75.82,75.95,54110.0,75.89,75.97,75.82,75.95,54110.0
2025-06-03 12:30:00,75.95,75.99,75.89,75.97,72554.0,75.95,75.99,75.89,75.97,72554.0
2025-06-03 12:40:00,75.96,75.98,75.84,75.85,55187.0,75.96,75.98,75.84,75.85,55187.0
2025-06-03 12:50:00,75.85,75.99,75.85,75.95,90746.0,75.85,75.99,75.85,75.95,90746.0
2025-06-03 13:00:00,75.95,75.97,75.84,75.9,51142.0,75.95,75.97,75.84,75.9,51142.0
2025-06-03 13:10:00,75.9,75.96,75.89,75.95,48275.0,75.9,75.96,75.89,75.95,48275.0
2025-06-03 13:20:00,75.95,76.01,75.91,75.93,121078.0,75.95,76.01,75.91,75.93,121078.0
2025-06-03 13:30:00,75.93,75.96,75.87,75.94,48963.0,75.93,75.96,75.87,75.94,48963.0
2025-06-03 13:40:00,75.94,75.95,75.83,75.84,70330.0,75.94,75.95,75.83,75.84,70330.0
2025-06-03 13:50:00,75.84,75.87,75.75,75.83,39987.0,75.84,75.87,75.75,75.83,39987.0
2025-06-03 14:00:00,75.84,75.85,75.58,75.6,120513.0,75.84,75.85,75.58,75.6,120513.0
2025-06-03 14:10:00,75.6,75.61,75.36,75.47,110036.0,75.6,75.61,75.36,75.47,110036.0
2025-06-03 14:20:00,75.46,75.5,75.38,75.48,104926.0,75.46,75.5,75.38,75.48,104926.0
2025-06-03 14:30:00,75.48,75.56,75.43,75.5,89488.0,75.48,75.56,75.43,75.5,89488.0
2025-06-03 14:40:00,75.5,75.6,75.44,75.54,79173.0,75.5,75.6,75.44,75.54,79173.0
2025-06-03 14:50:00,75.54,75.69,75.52,75.67,74785.0,75.54,75.69,75.52,75.67,74785.0
2025-06-03 15:00:00,75.67,75.72,75.56,75.72,160690.0,75.67,75.72,75.56,75.72,160690.0
2025-06-03 15:10:00,75.71,75.79,75.69,75.72,82294.0,75.71,75.79,75.69,75.72,82294.0
2025-06-03 15:20:00,75.72,75.72,75.55,75.61,117314.0,75.72,75.72,75.55,75.61,117314.0
2025-06-03 15:30:00,75.61,75.8,75.6,75.65,142148.0,75.61,75.8,75.6,75.65,142148.0
2025-06-03 15:40:00,75.65,75.69,75.56,75.58,154778.0,75.65,75.69,75.56,75.58,154778.0
2025-06-03 15:50:00,75.58,76.06,75.58,75.95,841811.0,75.58,76.06,75.58,75.95,841811.0
2025-06-04 09:30:00,76.27,76.93,76.13,76.23,313282.0,76.27,76.93,76.13,76.23,313282.0
2025-06-04 09:40:00,76.23,76.29,76.01,76.16,76111.0,76.23,76.29,76.01,76.16,76111.0
2025-06-04 09:50:00,76.18,76.31,75.96,76.17,60826.0,76.18,76.31,75.96,76.17,60826.0
2025-06-04 10:00:00,76.13,76.53,76.01,76.48,134101.0,76.13,76.53,76.01,76.48,134101.0
2025-06-04 10:10:00,76.49,76.8,76.46,76.73,90266.0,76.49,76.8,76.46,76.73,90266.0
2025-06-04 10:20:00,76.73,76.76,76.57,76.65,80023.0,76.73,76.76,76.57,76.65,80023.0
2025-06-04 10:30:00,76.66,76.9,76.65,76.89,46166.0,76.66,76.9,76.65,76.89,46166.0
2025-06-04 10:40:00,76.88,77.16,76.86,77.16,111659.0,76.88,77.16,76.86,77.16,111659.0
2025-06-04 10:50:00,77.16,77.21,76.98,77.05,83099.0,77.16,77.21,76.98,77.05,83099.0
2025-06-04 11:00:00,77.05,77.29,77.01,77.28,66195.0,77.05,77.29,77.01,77.28,66195.0
2025-06-04 11:10:00,77.28,77.33,77.02,77.04,112991.0,77.28,77.33,77.02,77.04,112991.0
2025-06-04 11:20:00,77.03,77.21,77.03,77.2,36673.0,77.03,77.21,77.03,77.2,36673.0
2025-06-04 11:30:00,77.19,77.27,76.97,77.02,140032.0,77.19,77.27,76.97,77.02,140032.0
2025-06-04 11:40:00,77.02,77.03,76.77,76.87,223744.0,77.02,77.03,76.77,76.87,223744.0
2025-06-04 11:50:00,76.87,77.05,76.85,76.94,245778.0,76.87,77.05,76.85,76.94,245778.0
2025-06-04 12:00:00,76.94,77.05,76.89,77.02,63874.0,76.94,77.05,76.89,77.02,63874.0
2025-06-04 12:10:00,77.02,77.07,76.96,77.06,174350.0,77.02,77.07,76.96,77.06,174350.0
2025-06-04 12:20:00,77.06,77.1,76.95,76.97,69621.0,77.06,77.1,76.95,76.97,69621.0
2025-06-04 12:30:00,76.96,77.05,76.87,76.89,39154.0,76.96,77.05,76.87,76.89,39154.0
2025-06-04 12:40:00,76.89,77.12,76.89,77.11,191715.0,76.89,77.12,76.89,77.11,191715.0
2025-06-04 12:50:00,77.1,77.14,76.95,76.95,55459.0,77.1,77.14,76.95,76.95,55459.0
2025-06-04 13:00:00,76.94,76.94,76.77,76.8,49897.0,76.94,76.94,76.77,76.8,49897.0
2025-06-04 13:10:00,76.8,76.89,76.8,76.84,54210.0,76.8,76.89,76.8,76.84,54210.0
2025-06-04 13:20:00,76.85,76.87,76.8,76.85,49308.0,76.85,76.87,76.8,76.85,49308.0
2025-06-04 13:30:00,76.84,77.0,76.79,76.98,62438.0,76.84,77.0,76.79,76.98,62438.0
2025-06-04 13:40:00,76.98,77.08,76.94,77.01,113844.0,76.98,77.08,76.94,77.01,113844.0
2025-06-04 13:50:00,76.99,77.16,76.99,77.14,46212.0,76.99,77.16,76.99,77.14,46212.0
2025-06-04 14:00:00,77.14,77.22,77.02,77.06,59237.0,77.14,77.22,77.02,77.06,59237.0
2025-06-04 14:10:00,77.06,77.13,77.04,77.06,51938.0,77.06,77.13,77.04,77.06,51938.0
2025-06-04 14:20:00,77.05,77.09,76.98,77.03,57024.0,77.05,77.09,76.98,77.03,57024.0
2025-06-04 14:30:00,77.03,77.03,76.93,76.96,49601.0,77.03,77.03,76.93,76.96,49601.0
2025-06-04 14:40:00,76.97,76.98,76.9,76.94,56839.0,76.97,76.98,76.9,76.94,56839.0
2025-06-04 14:50:00,76.94,76.95,76.84,76.89,62027.0,76.94,76.95,76.84,76.89,62027.0
2025-06-04 15:00:00,76.88,76.9,76.79,76.79,62622.0,76.88,76.9,76.79,76.79,62622.0
2025-06-04 15:10:00,76.8,76.82,76.71,76.75,69905.0,76.8,76.82,76.71,76.75,69905.0
2025-06-04 15:20:00,76.76,76.88,76.74,76.87,64209.0,76.76,76.88,76.74,76.87,64209.0
2025-06-04 15:30:00,76.87,76.96,76.8,76.86,107991.0,76.87,76.96,76.8,76.86,107991.0
2025-06-04 15:40:00,76.86,76.89,76.75,76.81,124578.0,76.86,76.89,76.75,76.81,124578.0
2025-06-04 15:50:00,76.82,77.17,76.78,77.1,548897.0,76.82,77.17,76.78,77.1,548897.0
2025-06-05 09:30:00,77.25,78.4,77.12,78.24,209664.0,77.25,78.4,77.12,78.24,209664.0
2025-06-05 09:40:00,78.22,78.34,77.92,78.33,268643.0,78.22,78.34,77.92,78.33,268643.0
2025-06-05 09:50:00,78.34,78.38,77.99,78.13,139417.0,78.34,78.38,77.99,78.13,139417.0
2025-06-05 10:00:00,78.11,78.38,78.07,78.14,70832.0,78.11,78.38,78.07,78.14,70832.0
2025-06-05 10:10:00,78.15,78.19,78.0,78.08,48319.0,78.15,78.19,78.0,78.08,48319.0
2025-06-05 10:20:00,78.11,78.5,78.11,78.42,116594.0,78.11,78.5,78.11,78.42,116594.0
2025-06-05 10:30:00,78.43,78.46,77.92,78.24,311061.0,78.43,78.46,77.92,78.24,311061.0
2025-06-05 10:40:00,78.24,78.44,78.12,78.19,341496.0,78.24,78.44,78.12,78.19,341496.0
2025-06-05 10:50:00,78.23,78.65,78.19,78.47,190745.0,78.23,78.65,78.19,78.47,190745.0
2025-06-05 11:00:00,78.45,78.48,78.14,78.25,105217.0,78.45,78.48,78.14,78.25,105217.0
2025-06-05 11:10:00,78.25,78.26,78.09,78.21,62330.0,78.25,78.26,78.09,78.21,62330.0
2025-06-05 11:20:00,78.21,78.21,77.95,77.98,48409.0,78.21,78.21,77.95,77.98,48409.0
2025-06-05 11:30:00,77.97,78.0,77.74,77.84,190729.0,77.97,78.0,77.74,77.84,190729.0
2025-06-05 11:40:00,77.84,77.84,77.73,77.77,52261.0,77.84,77.84,77.73,77.77,52261.0
2025-06-05 11:50:00,77.78,77.98,77.77,77.88,79138.0,77.78,77.98,77.77,77.88,79138.0
2025-06-05 12:00:00,77.88,78.11,77.88,78.09,87940.0,77.88,78.11,77.88,78.09,87940.0
2025-06-05 12:10:00,78.09,78.19,78.03,78.1,78379.0,78.09,78.19,78.03,78.1,78379.0
2025-06-05 12:20:00,78.09,78.19,78.03,78.16,91909.0,78.09,78.19,78.03,78.16,91909.0
2025-06-05 12:30:00,78.16,78.17,78.06,78.09,64809.0,78.16,78.17,78.06,78.09,64809.0
2025-06-05 12:40:00,78.09,78.16,77.82,77.86,64708.0,78.09,78.16,77.82,77.86,64708.0
2025-06-05 12:50:00,77.85,77.88,77.73,77.77,57433.0,77.85,77.88,77.73,77.77,57433.0
2025-06-05 13:00:00,77.76,77.88,77.71,77.76,49904.0,77.76,77.88,77.71,77.76,49904.0
2025-06-05 13:10:00,77.77,77.88,77.71,77.88,65021.0,77.77,77.88,77.71,77.88,65021.0
2025-06-05 13:20:00,77.88,78.14,77.87,78.1,80985.0,77.88,78.14,77.87,78.1,80985.0
2025-06-05 13:30:00,78.1,78.29,78.1,78.2,77617.0,78.1,78.29,78.1,78.2,77617.0
2025-06-05 13:40:00,78.2,78.23,78.09,78.09,40801.0,78.2,78.23,78.09,78.09,40801.0
2025-06-05 13:50:00,78.08,78.09,77.87,77.87,60053.0,78.08,78.09,77.87,77.87,60053.0
2025-06-05 14:00:00,77.87,77.94,77.75,77.84,73283.0,77.87,77.94,77.75,77.84,73283.0
2025-06-05 14:10:00,77.85,77.87,77.68,77.81,69801.0,77.85,77.87,77.68,77.81,69801.0
2025-06-05 14:20:00,77.82,77.9,77.75,77.87,57805.0,77.82,77.9,77.75,77.87,57805.0
2025-06-05 14:30:00,77.86,77.96,77.77,77.93,80706.0,77.86,77.96,77.77,77.93,80706.0
2025-06-05 14:40:00,77.94,77.97,77.8,77.81,65382.0,77.94,77.97,77.8,77.81,65382.0
2025-06-05 14:50:00,77.83,77.88,77.77,77.77,69718.0,77.83,77.88,77.77,77.77,69718.0
2025-06-05 15:00:00,77.77,77.82,77.68,77.81,92898.0,77.77,77.82,77.68,77.81,92898.0
2025-06-05 15:10:00,77.81,77.84,77.41,77.54,97686.0,77.81,77.84,77.41,77.54,97686.0
2025-06-05 15:20:00,77.56,77.56,77.39,77.45,106653.0,77.56,77.56,77.39,77.45,106653.0
2025-06-05 15:30:00,77.45,77.73,77.41,77.67,126564.0,77.45,77.73,77.41,77.67,126564.0
2025-06-05 15:40:00,77.67,77.81,77.61,77.76,138992.0,77.67,77.81,77.61,77.76,138992.0
2025-06-05 15:50:00,77.76,77.79,77.61,77.74,465939.0,77.76,77.79,77.61,77.74,465939.0
2025-06-06 09:30:00,78.11,78.73,78.0,78.7,123113.0,78.11,78.73,78.0,78.7,123113.0
2025-06-06 09:40:00,78.7,78.71,78.3,78.62,54158.0,78.7,78.71,78.3,78.62,54158.0
2025-06-06 09:50:00,78.6,78.6,78.02,78.13,80935.0,78.6,78.6,78.02,78.13,80935.0
2025-06-06 10:00:00,78.14,78.27,78.0,78.26,58369.0,78.14,78.27,78.0,78.26,58369.0
2025-06-06 10:10:00,78.27,78.27,77.88,78.06,36975.0,78.27,78.27,77.88,78.06,36975.0
2025-06-06 10:20:00,78.12,78.16,77.93,78.03,36672.0,78.12,78.16,77.93,78.03,36672.0
2025-06-06 10:30:00,78.03,78.29,77.96,78.27,97358.0,78.03,78.29,77.96,78.27,97358.0
2025-06-06 10:40:00,78.28,78.5,78.28,78.47,63418.0,78.28,78.5,78.28,78.47,63418.0
2025-06-06 10:50:00,78.47,78.55,78.36,78.37,54345.0,78.47,78.55,78.36,78.37,54345.0
2025-06-06 11:00:00,78.37,78.66,78.37,78.59,40748.0,78.37,78.66,78.37,78.59,40748.0
2025-06-06 11:10:00,78.57,78.63,78.39,78.48,78280.0,78.57,78.63,78.39,78.48,78280.0
2025-06-06 11:20:00,78.44,78.66,78.4,78.64,21857.0,78.44,78.66,78.4,78.64,21857.0
2025-06-06 11:30:00,78.64,78.65,78.45,78.54,29685.0,78.64,78.65,78.45,78.54,29685.0
2025-06-06 11:40:00,78.55,78.77,78.54,78.76,54796.0,78.55,78.77,78.54,78.76,54796.0
2025-06-06 11:50:00,78.78,78.86,78.63,78.72,84517.0,78.78,78.86,78.63,78.72,84517.0
2025-06-06 12:00:00,78.73,78.91,78.73,78.9,35874.0,78.73,78.91,78.73,78.9,35874.0
2025-06-06 12:10:00,78.93,79.02,78.9,78.98,65985.0,78.93,79.02,78.9,78.98,65985.0
2025-06-06 12:20:00,78.99,79.01,78.9,78.94,55714.0,78.99,79.01,78.9,78.94,55714.0
2025-06-06 12:30:00,78.94,79.02,78.88,79.01,57920.0,78.94,79.02,78.88,79.01,57920.0
2025-06-06 12:40:00,79.01,79.04,78.93,78.95,40142.0,79.01,79.04,78.93,78.95,40142.0
2025-06-06 12:50:00,78.96,78.97,78.87,78.95,57109.0,78.96,78.97,78.87,78.95,57109.0
2025-06-06 13:00:00,78.96,79.04,78.87,78.89,33369.0,78.96,79.04,78.87,78.89,33369.0
2025-06-06 13:10:00,78.88,79.04,78.86,79.04,34776.0,78.88,79.04,78.86,79.04,34776.0
2025-06-06 13:20:00,79.04,79.13,79.02,79.06,31520.0,79.04,79.13,79.02,79.06,31520.0
2025-06-06 13:30:00,79.06,79.13,79.06,79.12,31355.0,79.06,79.13,79.06,79.12,31355.0
2025-06-06 13:40:00,79.11,79.18,79.08,79.15,31236.0,79.11,79.18,79.08,79.15,31236.0
2025-06-06 13:50:00,79.15,79.19,79.04,79.1,25667.0,79.15,79.19,79.04,79.1,25667.0
2025-06-06 14:00:00,79.13,79.22,79.12,79.15,42487.0,79.13,79.22,79.12,79.15,42487.0
2025-06-06 14:10:00,79.15,79.23,79.12,79.22,33223.0,79.15,79.23,79.12,79.22,33223.0
2025-06-06 14:20:00,79.21,79.35,79.2,79.35,170029.0,79.21,79.35,79.2,79.35,170029.0
2025-06-06 14:30:00,79.36,79.42,79.32,79.42,139369.0,79.36,79.42,79.32,79.42,139369.0
2025-06-06 14:40:00,79.4,79.5,79.34,79.48,58791.0,79.4,79.5,79.34,79.48,58791.0
2025-06-06 14:50:00,79.48,79.48,79.28,79.29,65047.0,79.48,79.48,79.28,79.29,65047.0
2025-06-06 15:00:00,79.28,79.29,78.91,78.97,187416.0,79.28,79.29,78.91,78.97,187416.0
2025-06-06 15:10:00,78.95,78.98,78.66,78.73,83473.0,78.95,78.98,78.66,78.73,83473.0
2025-06-06 15:20:00,78.73,78.74,78.56,78.56,76093.0,78.73,78.74,78.56,78.56,76093.0
2025-06-06 15:30:00,78.55,78.66,78.52,78.52,109817.0,78.55,78.66,78.52,78.52,109817.0
2025-06-06 15:40:00,78.52,78.57,78.45,78.5,140684.0,78.52,78.57,78.45,78.5,140684.0
2025-06-06 15:50:00,78.51,78.69,78.49,78.62,486147.0,78.51,78.69,78.49,78.62,486147.0
2025-06-09 09:30:00,78.31,78.71,77.78,78.22,175236.0,78.31,78.71,77.78,78.22,175236.0
2025-06-09 09:40:00,78.22,78.29,77.98,78.26,83779.0,78.22,78.29,77.98,78.26,83779.0
2025-06-09 09:50:00,78.25,78.25,77.98,78.02,77497.0,78.25,78.25,77.98,78.02,77497.0
2025-06-09 10:00:00,78.02,78.37,78.02,78.25,138832.0,78.02,78.37,78.02,78.25,138832.0
2025-06-09 10:10:00,78.26,78.52,78.26,78.45,44039.0,78.26,78.52,78.26,78.45,44039.0
2025-06-09 10:20:00,78.48,78.57,78.44,78.45,62444.0,78.48,78.57,78.44,78.45,62444.0
2025-06-09 10:30:00,78.44,78.5,78.39,78.48,34152.0,78.44,78.5,78.39,78.48,34152.0
2025-06-09 10:40:00,78.47,78.62,78.46,78.57,46799.0,78.47,78.62,78.46,78.57,46799.0
2025-06-09 10:50:00,78.58,78.76,78.56,78.72,70454.0,78.58,78.76,78.56,78.72,70454.0
2025-06-09 11:00:00,78.73,78.88,78.66,78.83,47195.0,78.73,78.88,78.66,78.83,47195.0
2025-06-09 11:10:00,78.84,78.99,78.81,78.96,54356.0,78.84,78.99,78.81,78.96,54356.0
2025-06-09 11:20:00,78.98,79.05,78.96,78.97,82575.0,78.98,79.05,78.96,78.97,82575.0
2025-06-09 11:30:00,78.97,79.12,78.95,79.09,51557.0,78.97,79.12,78.95,79.09,51557.0
2025-06-09 11:40:00,79.08,79.18,79.04,79.12,57219.0,79.08,79.18,79.04,79.12,57219.0
2025-06-09 11:50:00,79.12,79.21,79.11,79.16,42950.0,79.12,79.21,79.11,79.16,42950.0
2025-06-09 12:00:00,79.16,79.22,79.1,79.19,47134.0,79.16,79.22,79.1,79.19,47134.0
2025-06-09 12:10:00,79.19,79.33,79.19,79.33,31644.0,79.19,79.33,79.19,79.33,31644.0
2025-06-09 12:20:00,79.34,79.43,79.24,79.32,52795.0,79.34,79.43,79.24,79.32,52795.0
2025-06-09 12:30:00,79.32,79.41,79.31,79.4,31287.0,79.32,79.41,79.31,79.4,31287.0
2025-06-09 12:40:00,79.4,79.49,79.39,79.4,38063.0,79.4,79.49,79.39,79.4,38063.0
2025-06-09 12:50:00,79.42,79.45,79.3,79.35,36419.0,79.42,79.45,79.3,79.35,36419.0
2025-06-09 13:00:00,79.36,79.42,79.32,79.36,23854.0,79.36,79.42,79.32,79.36,23854.0
2025-06-09 13:10:00,79.36,79.42,79.33,79.33,31587.0,79.36,79.42,79.33,79.33,31587.0
2025-06-09 13:20:00,79.32,79.37,79.28,79.31,24390.0,79.32,79.37,79.28,79.31,24390.0
2025-06-09 13:30:00,79.31,79.43,79.28,79.42,54148.0,79.31,79.43,79.28,79.42,54148.0
2025-06-09 13:40:00,79.42,79.51,79.39,79.51,31039.0,79.42,79.51,79.39,79.51,31039.0
2025-06-09 13:50:00,79.51,79.54,79.43,79.43,25820.0,79.51,79.54,79.43,79.43,25820.0
2025-06-09 14:00:00,79.42,79.5,79.36,79.37,44890.0,79.42,79.5,79.36,79.37,44890.0
2025-06-09 14:10:00,79.38,79.43,79.38,79.42,41843.0,79.38,79.43,79.38,79.42,41843.0
2025-06-09 14:20:00,79.41,79.43,79.32,79.33,38563.0,79.41,79.43,79.32,79.33,38563.0
2025-06-09 14:30:00,79.32,79.36,79.1,79.13,45225.0,79.32,79.36,79.1,79.13,45225.0
2025-06-09 14:40:00,79.11,79.2,79.1,79.17,29456.0,79.11,79.2,79.1,79.17,29456.0
2025-06-09 14:50:00,79.18,79.25,79.15,79.17,44741.0,79.18,79.25,79.15,79.17,44741.0
2025-06-09 15:00:00,79.17,79.31,79.15,79.3,47979.0,79.17,79.31,79.15,79.3,47979.0
2025-06-09 15:10:00,79.31,79.41,79.29,79.39,57375.0,79.31,79.41,79.29,79.39,57375.0
2025-06-09 15:20:00,79.4,79.44,79.35,79.42,53912.0,79.4,79.44,79.35,79.42,53912.0
2025-06-09 15:30:00,79.42,79.66,79.39,79.64,154680.0,79.42,79.66,79.39,79.64,154680.0
2025-06-09 15:40:00,79.64,79.66,79.45,79.52,156357.0,79.64,79.66,79.45,79.52,156357.0
2025-06-09 15:50:00,79.52,79.55,79.35,79.38,470032.0,79.52,79.55,79.35,79.38,470032.0
2025-06-10 09:30:00,79.33,79.83,79.17,79.79,113709.0,79.33,79.83,79.17,79.79,113709.0
2025-06-10 09:40:00,79.81,79.84,79.34,79.39,76150.0,79.81,79.84,79.34,79.39,76150.0
2025-06-10 09:50:00,79.39,79.54,79.34,79.51,65918.0,79.39,79.54,79.34,79.51,65918.0
2025-06-10 10:00:00,79.52,79.59,79.27,79.34,153199.0,79.52,79.59,79.27,79.34,153199.0
2025-06-10 10:10:00,79.32,79.51,79.29,79.4,64119.0,79.32,79.51,79.29,79.4,64119.0
2025-06-10 10:20:00,79.4,79.54,79.29,79.3,58349.0,79.4,79.54,79.29,79.3,58349.0
2025-06-10 10:30:00,79.3,79.5,79.15,79.2,159592.0,79.3,79.5,79.15,79.2,159592.0
2025-06-10 10:40:00,79.2,79.5,79.14,79.38,79035.0,79.2,79.5,79.14,79.38,79035.0
2025-06-10 10:50:00,79.39,79.52,79.31,79.48,37246.0,79.39,79.52,79.31,79.48,37246.0
2025-06-10 11:00:00,79.48,79.56,79.37,79.38,64660.0,79.48,79.56,79.37,79.38,64660.0
2025-06-10 11:10:00,79.37,79.58,79.37,79.48,101677.0,79.37,79.58,79.37,79.48,101677.0
2025-06-10 11:20:00,79.48,79.49,79.3,79.33,44350.0,79.48,79.49,79.3,79.33,44350.0
2025-06-10 11:30:00,79.32,79.32,79.08,79.31,46824.0,79.32,79.32,79.08,79.31,46824.0
2025-06-10 11:40:00,79.29,79.41,79.28,79.4,25125.0,79.29,79.41,79.28,79.4,25125.0
2025-06-10 11:50:00,79.4,79.67,79.39,79.65,34609.0,79.4,79.67,79.39,79.65,34609.0
2025-06-10 12:00:00,79.65,79.74,79.65,79.66,50154.0,79.65,79.74,79.65,79.66,50154.0
2025-06-10 12:10:00,79.66,79.72,79.56,79.62,229486.0,79.66,79.72,79.56,79.62,229486.0
2025-06-10 12:20:00,79.63,79.67,79.59,79.64,45272.0,79.63,79.67,79.59,79.64,45272.0
2025-06-10 12:30:00,79.64,79.78,79.63,79.76,90064.0,79.64,79.78,79.63,79.76,90064.0
2025-06-10 12:40:00,79.76,79.78,79.67,79.67,66241.0,79.76,79.78,79.67,79.67,66241.0
2025-06-10 12:50:00,79.67,79.74,79.65,79.67,47174.0,79.67,79.74,79.65,79.67,47174.0
2025-06-10 13:00:00,79.67,79.67,79.46,79.54,38659.0,79.67,79.67,79.46,79.54,38659.0
2025-06-10 13:10:00,79.53,79.59,79.43,79.45,35273.0,79.53,79.59,79.43,79.45,35273.0
2025-06-10 13:20:00,79.45,79.48,79.27,79.29,34994.0,79.45,79.48,79.27,79.29,34994.0
2025-06-10 13:30:00,79.28,79.32,79.11,79.14,46469.0,79.28,79.32,79.11,79.14,46469.0
2025-06-10 13:40:00,79.14,79.18,79.06,79.06,35721.0,79.14,79.18,79.06,79.06,35721.0
2025-06-10 13:50:00,79.07,79.15,79.04,79.11,37030.0,79.07,79.15,79.04,79.11,37030.0
2025-06-10 14:00:00,79.09,79.22,79.0,79.21,48184.0,79.09,79.22,79.0,79.21,48184.0
2025-06-10 14:10:00,79.21,79.21,79.01,79.1,51269.0,79.21,79.21,79.01,79.1,51269.0
2025-06-10 14:20:00,79.11,79.16,78.98,79.06,50687.0,79.11,79.16,78.98,79.06,50687.0
2025-06-10 14:30:00,79.06,79.15,79.04,79.12,44527.0,79.06,79.15,79.04,79.12,44527.0
2025-06-10 14:40:00,79.12,79.16,79.02,79.04,45256.0,79.12,79.16,79.02,79.04,45256.0
2025-06-10 14:50:00,79.04,79.07,78.94,78.95,117041.0,79.04,79.07,78.94,78.95,117041.0
2025-06-10 15:00:00,78.95,79.01,78.84,78.94,110083.0,78.95,79.01,78.84,78.94,110083.0
2025-06-10 15:10:00,78.94,79.01,78.83,78.86,92494.0,78.94,79.01,78.83,78.86,92494.0
2025-06-10 15:20:00,78.87,78.88,78.69,78.74,77345.0,78.87,78.88,78.69,78.74,77345.0
2025-06-10 15:30:00,78.75,78.82,78.72,78.8,90841.0,78.75,78.82,78.72,78.8,90841.0
2025-06-10 15:40:00,78.8,78.83,78.63,78.69,103162.0,78.8,78.83,78.63,78.69,103162.0
2025-06-10 15:50:00,78.7,78.81,78.62,78.78,534971.0,78.7,78.81,78.62,78.78,534971.0
2025-06-11 09:30:00,78.63,78.77,77.16,77.69,234960.0,78.63,78.77,77.16,77.69,234960.0
2025-06-11 09:40:00,77.71,77.84,77.45,77.72,107137.0,77.71,77.84,77.45,77.72,107137.0
2025-06-11 09:50:00,77.73,78.25,77.72,78.25,63561.0,77.73,78.25,77.72,78.25,63561.0
2025-06-11 10:00:00,78.23,78.33,78.04,78.17,77975.0,78.23,78.33,78.04,78.17,77975.0
2025-06-11 10:10:00,78.16,78.29,78.12,78.25,65681.0,78.16,78.29,78.12,78.25,65681.0
2025-06-11 10:20:00,78.25,78.37,78.16,78.31,71783.0,78.25,78.37,78.16,78.31,71783.0
2025-06-11 10:30:00,78.31,78.31,78.17,78.25,62124.0,78.31,78.31,78.17,78.25,62124.0
2025-06-11 10:40:00,78.23,78.4,78.15,78.34,44283.0,78.23,78.4,78.15,78.34,44283.0
2025-06-11 10:50:00,78.34,78.43,78.29,78.34,37793.0,78.34,78.43,78.29,78.34,37793.0
2025-06-11 11:00:00,78.34,78.46,78.26,78.26,40906.0,78.34,78.46,78.26,78.26,40906.0
2025-06-11 11:10:00,78.26,78.46,78.18,78.39,71457.0,78.26,78.46,78.18,78.39,71457.0
2025-06-11 11:20:00,78.4,78.4,78.07,78.17,177931.0,78.4,78.4,78.07,78.17,177931.0
2025-06-11 11:30:00,78.17,78.18,77.92,77.95,146854.0,78.17,78.18,77.92,77.95,146854.0
2025-06-11 11:40:00,77.95,77.95,77.76,77.9,92200.0,77.95,77.95,77.76,77.9,92200.0
2025-06-11 11:50:00,77.9,78.15,77.89,78.03,118702.0,77.9,78.15,77.89,78.03,118702.0
2025-06-11 12:00:00,78.03,78.04,77.9,77.93,49673.0,78.03,78.04,77.9,77.93,49673.0
2025-06-11 12:10:00,77.93,78.08,77.86,77.97,301192.0,77.93,78.08,77.86,77.97,301192.0
2025-06-11 12:20:00,77.97,78.08,77.9,78.02,140258.0,77.97,78.08,77.9,78.02,140258.0
2025-06-11 12:30:00,78.02,78.2,78.0,78.06,319401.0,78.02,78.2,78.0,78.06,319401.0
2025-06-11 12:40:00,78.06,78.22,78.03,78.17,127414.0,78.06,78.22,78.03,78.17,127414.0
2025-06-11 12:50:00,78.16,78.19,78.1,78.19,38990.0,78.16,78.19,78.1,78.19,38990.0
2025-06-11 13:00:00,78.2,78.39,78.17,78.3,52507.0,78.2,78.39,78.17,78.3,52507.0
2025-06-11 13:10:00,78.3,78.3,78.1,78.24,65480.0,78.3,78.3,78.1,78.24,65480.0
2025-06-11 13:20:00,78.24,78.3,78.24,78.27,52782.0,78.24,78.3,78.24,78.27,52782.0
2025-06-11 13:30:00,78.27,78.38,78.26,78.34,60786.0,78.27,78.38,78.26,78.34,60786.0
2025-06-11 13:40:00,78.34,78.44,78.34,78.43,49662.0,78.34,78.44,78.34,78.43,49662.0
2025-06-11 13:50:00,78.41,78.43,78.31,78.35,54797.0,78.41,78.43,78.31,78.35,54797.0
2025-06-11 14:00:00,78.35,78.42,78.22,78.32,68208.0,78.35,78.42,78.22,78.32,68208.0
2025-06-11 14:10:00,78.31,78.31,78.03,78.17,46484.0,78.31,78.31,78.03,78.17,46484.0
2025-06-11 14:20:00,78.16,78.32,78.15,78.21,35495.0,78.16,78.32,78.15,78.21,35495.0
2025-06-11 14:30:00,78.19,78.35,78.14,78.28,48312.0,78.19,78.35,78.14,78.28,48312.0
2025-06-11 14:40:00,78.28,78.31,78.21,78.26,55145.0,78.28,78.31,78.21,78.26,55145.0
2025-06-11 14:50:00,78.26,78.31,78.13,78.14,72479.0,78.26,78.31,78.13,78.14,72479.0
2025-06-11 15:00:00,78.14,78.15,77.94,78.05,68460.0,78.14,78.15,77.94,78.05,68460.0
2025-06-11 15:10:00,78.06,78.17,77.96,77.97,71949.0,78.06,78.17,77.96,77.97,71949.0
2025-06-11 15:20:00,77.96,78.03,77.93,77.93,68593.0,77.96,78.03,77.93,77.93,68593.0
2025-06-11 15:30:00,77.94,77.98,77.87,77.94,85554.0,77.94,77.98,77.87,77.94,85554.0
2025-06-11 15:40:00,77.94,78.02,77.84,77.85,192667.0,77.94,78.02,77.84,77.85,192667.0
2025-06-11 15:50:00,77.85,78.06,77.81,77.89,455559.0,77.85,78.06,77.81,77.89,455559.0
2025-06-12 09:30:00,77.98,78.15,77.67,77.83,143487.0,77.98,78.15,77.67,77.83,143487.0
2025-06-12 09:40:00,77.81,77.98,77.79,77.85,114921.0,77.81,77.98,77.79,77.85,114921.0
2025-06-12 09:50:00,77.84,77.98,77.55,77.6,89821.0,77.84,77.98,77.55,77.6,89821.0
2025-06-12 10:00:00,77.63,77.68,77.48,77.66,50648.0,77.63,77.68,77.48,77.66,50648.0
2025-06-12 10:10:00,77.66,77.67,77.46,77.5,55368.0,77.66,77.67,77.46,77.5,55368.0
2025-06-12 10:20:00,77.5,77.55,77.36,77.37,79694.0,77.5,77.55,77.36,77.37,79694.0
2025-06-12 10:30:00,77.38,77.59,77.26,77.28,96874.0,77.38,77.59,77.26,77.28,96874.0
2025-06-12 10:40:00,77.28,77.36,77.22,77.25,71369.0,77.28,77.36,77.22,77.25,71369.0
2025-06-12 10:50:00,77.23,77.29,77.18,77.26,37123.0,77.23,77.29,77.18,77.26,37123.0
2025-06-12 11:00:00,77.27,77.46,77.27,77.28,44660.0,77.27,77.46,77.27,77.28,44660.0
2025-06-12 11:10:00,77.28,77.35,77.25,77.25,59179.0,77.28,77.35,77.25,77.25,59179.0
2025-06-12 11:20:00,77.25,77.27,77.08,77.14,60358.0,77.25,77.27,77.08,77.14,60358.0
2025-06-12 11:30:00,77.16,77.26,77.14,77.18,43776.0,77.16,77.26,77.14,77.18,43776.0
2025-06-12 11:40:00,77.17,77.23,77.1,77.15,24136.0,77.17,77.23,77.1,77.15,24136.0
2025-06-12 11:50:00,77.14,77.16,77.08,77.13,46345.0,77.14,77.16,77.08,77.13,46345.0
2025-06-12 12:00:00,77.13,77.35,77.1,77.33,65061.0,77.13,77.35,77.1,77.33,65061.0
2025-06-12 12:10:00,77.33,77.42,77.3,77.31,77966.0,77.33,77.42,77.3,77.31,77966.0
2025-06-12 12:20:00,77.3,77.44,77.28,77.42,22286.0,77.3,77.44,77.28,77.42,22286.0
2025-06-12 12:30:00,77.41,77.45,77.25,77.45,35128.0,77.41,77.45,77.25,77.45,35128.0
2025-06-12 12:40:00,77.46,77.47,77.39,77.44,17484.0,77.46,77.47,77.39,77.44,17484.0
2025-06-12 12:50:00,77.44,77.46,77.4,77.43,16836.0,77.44,77.46,77.4,77.43,16836.0
2025-06-12 13:00:00,77.42,77.57,77.42,77.44,47437.0,77.42,77.57,77.42,77.44,47437.0
2025-06-12 13:10:00,77.46,77.54,77.43,77.54,30840.0,77.46,77.54,77.43,77.54,30840.0
2025-06-12 13:20:00,77.54,77.59,77.45,77.51,30586.0,77.54,77.59,77.45,77.51,30586.0
2025-06-12 13:30:00,77.5,77.63,77.49,77.59,28652.0,77.5,77.63,77.49,77.59,28652.0
2025-06-12 13:40:00,77.58,77.66,77.58,77.6,23015.0,77.58,77.66,77.58,77.6,23015.0
2025-06-12 13:50:00,77.6,77.66,77.57,77.57,23652.0,77.6,77.66,77.57,77.57,23652.0
2025-06-12 14:00:00,77.58,77.62,77.56,77.58,23804.0,77.58,77.62,77.56,77.58,23804.0
2025-06-12 14:10:00,77.57,77.61,77.55,77.55,34567.0,77.57,77.61,77.55,77.55,34567.0
2025-06-12 14:20:00,77.55,77.6,77.5,77.55,34435.0,77.55,77.6,77.5,77.55,34435.0
2025-06-12 14:30:00,77.55,77.59,77.51,77.58,29878.0,77.55,77.59,77.51,77.58,29878.0
2025-06-12 14:40:00,77.58,77.59,77.47,77.52,25339.0,77.58,77.59,77.47,77.52,25339.0
2025-06-12 14:50:00,77.52,77.58,77.5,77.56,33995.0,77.52,77.58,77.5,77.56,33995.0
2025-06-12 15:00:00,77.56,77.61,77.54,77.59,37242.0,77.56,77.61,77.54,77.59,37242.0
2025-06-12 15:10:00,77.59,77.69,77.56,77.67,40002.0,77.59,77.69,77.56,77.67,40002.0
2025-06-12 15:20:00,77.67,77.68,77.29,77.37,101917.0,77.67,77.68,77.29,77.37,101917.0
2025-06-12 15:30:00,77.37,77.44,77.31,77.36,134979.0,77.37,77.44,77.31,77.36,134979.0
2025-06-12 15:40:00,77.35,77.37,77.26,77.31,174239.0,77.35,77.37,77.26,77.31,174239.0
2025-06-12 15:50:00,77.31,77.51,77.25,77.46,535961.0,77.31,77.51,77.25,77.46,535961.0
2025-06-13 09:30:00,76.85,77.52,76.73,77.48,102408.0,76.85,77.52,76.73,77.48,102408.0
2025-06-13 09:40:00,77.5,77.51,77.13,77.3,56642.0,77.5,77.51,77.13,77.3,56642.0
2025-06-13 09:50:00,77.29,77.48,77.26,77.4,133023.0,77.29,77.48,77.26,77.4,133023.0
2025-06-13 10:00:00,77.42,77.6,77.39,77.49,48352.0,77.42,77.6,77.39,77.49,48352.0
2025-06-13 10:10:00,77.49,77.58,77.39,77.53,31307.0,77.49,77.58,77.39,77.53,31307.0
2025-06-13 10:20:00,77.52,77.61,77.43,77.55,30689.0,77.52,77.61,77.43,77.55,30689.0
2025-06-13 10:30:00,77.54,77.7,77.48,77.67,36830.0,77.54,77.7,77.48,77.67,36830.0
2025-06-13 10:40:00,77.68,77.73,77.53,77.63,32197.0,77.68,77.73,77.53,77.63,32197.0
2025-06-13 10:50:00,77.64,77.94,77.64,77.91,57109.0,77.64,77.94,77.64,77.91,57109.0
2025-06-13 11:00:00,77.91,77.91,77.78,77.85,40074.0,77.91,77.91,77.78,77.85,40074.0
2025-06-13 11:10:00,77.84,78.03,77.84,78.03,37312.0,77.84,78.03,77.84,78.03,37312.0
2025-06-13 11:20:00,78.05,78.08,77.98,78.06,41778.0,78.05,78.08,77.98,78.06,41778.0
2025-06-13 11:30:00,78.07,78.11,77.92,77.92,27184.0,78.07,78.11,77.92,77.92,27184.0
2025-06-13 11:40:00,77.92,78.07,77.92,78.06,18996.0,77.92,78.07,77.92,78.06,18996.0
2025-06-13 11:50:00,78.05,78.06,77.97,78.03,20635.0,78.05,78.06,77.97,78.03,20635.0
2025-06-13 12:00:00,78.02,78.03,77.86,77.94,38577.0,78.02,78.03,77.86,77.94,38577.0
2025-06-13 12:10:00,77.94,78.05,77.94,78.01,15262.0,77.94,78.05,77.94,78.01,15262.0
2025-06-13 12:20:00,78.0,78.02,77.88,77.89,21568.0,78.0,78.02,77.88,77.89,21568.0
2025-06-13 12:30:00,77.9,77.92,77.85,77.89,16574.0,77.9,77.92,77.85,77.89,16574.0
2025-06-13 12:40:00,77.89,77.93,77.86,77.86,19914.0,77.89,77.93,77.86,77.86,19914.0
2025-06-13 12:50:00,77.86,78.03,77.85,77.99,13778.0,77.86,78.03,77.85,77.99,13778.0
2025-06-13 13:00:00,77.99,78.01,77.96,77.98,14108.0,77.99,78.01,77.96,77.98,14108.0
2025-06-13 13:10:00,77.95,77.99,77.86,77.9,21226.0,77.95,77.99,77.86,77.9,21226.0
2025-06-13 13:20:00,77.92,77.97,77.86,77.96,24209.0,77.92,77.97,77.86,77.96,24209.0
2025-06-13 13:30:00,77.95,77.99,77.92,77.92,13093.0,77.95,77.99,77.92,77.92,13093.0
2025-06-13 13:40:00,77.92,77.98,77.9,77.94,13027.0,77.92,77.98,77.9,77.94,13027.0
2025-06-13 13:50:00,77.95,78.03,77.9,77.91,20517.0,77.95,78.03,77.9,77.91,20517.0
2025-06-13 14:00:00,77.9,78.02,77.88,77.94,61693.0,77.9,78.02,77.88,77.94,61693.0
2025-06-13 14:10:00,77.94,77.99,77.87,77.95,28667.0,77.94,77.99,77.87,77.95,28667.0
2025-06-13 14:20:00,77.95,77.96,77.83,77.85,32652.0,77.95,77.96,77.83,77.85,32652.0
2025-06-13 14:30:00,77.84,77.87,77.61,77.65,34421.0,77.84,77.87,77.61,77.65,34421.0
2025-06-13 14:40:00,77.64,77.72,77.52,77.52,21802.0,77.64,77.72,77.52,77.52,21802.0
2025-06-13 14:50:00,77.53,77.59,77.42,77.5,19018.0,77.53,77.59,77.42,77.5,19018.0
2025-06-13 15:00:00,77.49,77.52,77.33,77.48,43995.0,77.49,77.52,77.33,77.48,43995.0
2025-06-13 15:10:00,77.47,77.57,77.4,77.4,20251.0,77.47,77.57,77.4,77.4,20251.0
2025-06-13 15:20:00,77.4,77.43,77.31,77.34,58607.0,77.4,77.43,77.31,77.34,58607.0
2025-06-13 15:30:00,77.34,77.4,77.24,77.37,65118.0,77.34,77.4,77.24,77.37,65118.0
2025-06-13 15:40:00,77.37,77.42,77.22,77.29,66983.0,77.37,77.42,77.22,77.29,66983.0
2025-06-13 15:50:00,77.3,77.37,77.24,77.36,271728.0,77.3,77.37,77.24,77.36,271728.0
2025-06-16 09:30:00,77.81,77.81,77.36,77.62,170962.0,77.81,77.81,77.36,77.62,170962.0
2025-06-16 09:40:00,77.58,77.59,77.1,77.19,50222.0,77.58,77.59,77.1,77.19,50222.0
2025-06-16 09:50:00,77.2,77.42,76.97,77.41,59454.0,77.2,77.42,76.97,77.41,59454.0
2025-06-16 10:00:00,77.41,77.46,77.25,77.42,51804.0,77.41,77.46,77.25,77.42,51804.0
2025-06-16 10:10:00,77.39,77.55,77.31,77.51,115165.0,77.39,77.55,77.31,77.51,115165.0
2025-06-16 10:20:00,77.51,77.52,77.29,77.43,70165.0,77.51,77.52,77.29,77.43,70165.0
2025-06-16 10:30:00,77.43,77.54,77.34,77.34,78916.0,77.43,77.54,77.34,77.34,78916.0
2025-06-16 10:40:00,77.32,77.62,77.21,77.53,73304.0,77.32,77.62,77.21,77.53,73304.0
2025-06-16 10:50:00,77.53,77.69,77.51,77.59,77611.0,77.53,77.69,77.51,77.59,77611.0
2025-06-16 11:00:00,77.59,77.68,77.42,77.43,45438.0,77.59,77.68,77.42,77.43,45438.0
2025-06-16 11:10:00,77.42,77.55,77.32,77.38,61966.0,77.42,77.55,77.32,77.38,61966.0
2025-06-16 11:20:00,77.38,77.39,77.25,77.25,24564.0,77.38,77.39,77.25,77.25,24564.0
2025-06-16 11:30:00,77.27,77.37,77.21,77.36,66179.0,77.27,77.37,77.21,77.36,66179.0
2025-06-16 11:40:00,77.34,77.48,77.32,77.41,37433.0,77.34,77.48,77.32,77.41,37433.0
2025-06-16 11:50:00,77.4,77.44,77.16,77.16,26711.0,77.4,77.44,77.16,77.16,26711.0
2025-06-16 12:00:00,77.16,77.19,76.92,76.94,45211.0,77.16,77.19,76.92,76.94,45211.0
2025-06-16 12:10:00,76.93,77.2,76.89,77.17,52149.0,76.93,77.2,76.89,77.17,52149.0
2025-06-16 12:20:00,77.18,77.21,77.1,77.14,38200.0,77.18,77.21,77.1,77.14,38200.0
2025-06-16 12:30:00,77.14,77.33,77.14,77.28,40884.0,77.14,77.33,77.14,77.28,40884.0
2025-06-16 12:40:00,77.25,77.25,77.14,77.25,21902.0,77.25,77.25,77.14,77.25,21902.0
2025-06-16 12:50:00,77.25,77.39,77.24,77.36,52354.0,77.25,77.39,77.24,77.36,52354.0
2025-06-16 13:00:00,77.36,77.52,77.35,77.42,66280.0,77.36,77.52,77.35,77.42,66280.0
2025-06-16 13:10:00,77.41,77.59,77.37,77.58,20431.0,77.41,77.59,77.37,77.58,20431.0
2025-06-16 13:20:00,77.58,77.82,77.54,77.81,23396.0,77.58,77.82,77.54,77.81,23396.0
2025-06-16 13:30:00,77.8,77.85,77.75,77.79,20831.0,77.8,77.85,77.75,77.79,20831.0
2025-06-16 13:40:00,77.79,77.85,77.74,77.74,27128.0,77.79,77.85,77.74,77.74,27128.0
2025-06-16 13:50:00,77.72,77.86,77.72,77.83,38658.0,77.72,77.86,77.72,77.83,38658.0
2025-06-16 14:00:00,77.84,78.02,77.83,77.92,23398.0,77.84,78.02,77.83,77.92,23398.0
2025-06-16 14:10:00,77.91,77.98,77.88,77.95,26158.0,77.91,77.98,77.88,77.95,26158.0
2025-06-16 14:20:00,77.95,78.06,77.93,78.03,37870.0,77.95,78.06,77.93,78.03,37870.0
2025-06-16 14:30:00,78.03,78.08,77.96,78.0,25503.0,78.03,78.08,77.96,78.0,25503.0
2025-06-16 14:40:00,78.0,78.06,77.98,77.98,16386.0,78.0,78.06,77.98,77.98,16386.0
2025-06-16 14:50:00,77.98,78.1,77.98,77.98,35695.0,77.98,78.1,77.98,77.98,35695.0
2025-06-16 15:00:00,77.98,78.04,77.95,77.97,38084.0,77.98,78.04,77.95,77.97,38084.0
2025-06-16 15:10:00,77.97,78.05,77.9,77.91,43679.0,77.97,78.05,77.9,77.91,43679.0
2025-06-16 15:20:00,77.9,77.96,77.83,77.9,91756.0,77.9,77.96,77.83,77.9,91756.0
2025-06-16 15:30:00,77.91,78.08,77.89,78.02,101759.0,77.91,78.08,77.89,78.02,101759.0
2025-06-16 15:40:00,78.01,78.04,77.88,77.95,81211.0,78.01,78.04,77.88,77.95,81211.0
2025-06-16 15:50:00,77.94,77.97,77.66,77.74,564209.0,77.94,77.97,77.66,77.74,564209.0
2025-06-17 09:30:00,77.44,77.7,77.03,77.4,187574.0,77.44,77.7,77.03,77.4,187574.0
2025-06-17 09:40:00,77.37,77.47,77.24,77.35,70276.0,77.37,77.47,77.24,77.35,70276.0
2025-06-17 09:50:00,77.35,77.42,77.23,77.36,79871.0,77.35,77.42,77.23,77.36,79871.0
2025-06-17 10:00:00,77.36,77.4,77.21,77.23,55813.0,77.36,77.4,77.21,77.23,55813.0
2025-06-17 10:10:00,77.23,77.35,77.18,77.18,58373.0,77.23,77.35,77.18,77.18,58373.0
2025-06-17 10:20:00,77.19,77.45,77.17,77.45,130079.0,77.19,77.45,77.17,77.45,130079.0
2025-06-17 10:30:00,77.45,77.57,77.41,77.48,96398.0,77.45,77.57,77.41,77.48,96398.0
2025-06-17 10:40:00,77.48,77.51,77.4,77.5,59159.0,77.48,77.51,77.4,77.5,59159.0
2025-06-17 10:50:00,77.5,77.52,77.43,77.48,62142.0,77.5,77.52,77.43,77.48,62142.0
2025-06-17 11:00:00,77.48,77.59,77.45,77.56,55313.0,77.48,77.59,77.45,77.56,55313.0
2025-06-17 11:10:00,77.57,77.66,77.56,77.6,62292.0,77.57,77.66,77.56,77.6,62292.0
2025-06-17 11:20:00,77.6,77.61,77.51,77.52,37340.0,77.6,77.61,77.51,77.52,37340.0
2025-06-17 11:30:00,77.53,77.67,77.52,77.57,48443.0,77.53,77.67,77.52,77.57,48443.0
2025-06-17 11:40:00,77.57,77.62,77.44,77.48,39639.0,77.57,77.62,77.44,77.48,39639.0
2025-06-17 11:50:00,77.49,77.49,77.36,77.39,36312.0,77.49,77.49,77.36,77.39,36312.0
2025-06-17 12:00:00,77.39,77.48,77.29,77.34,76686.0,77.39,77.48,77.29,77.34,76686.0
2025-06-17 12:10:00,77.34,77.49,77.33,77.48,39283.0,77.34,77.49,77.33,77.48,39283.0
2025-06-17 12:20:00,77.48,77.51,77.43,77.5,31871.0,77.48,77.51,77.43,77.5,31871.0
2025-06-17 12:30:00,77.5,77.59,77.49,77.55,36845.0,77.5,77.59,77.49,77.55,36845.0
2025-06-17 12:40:00,77.54,77.56,77.4,77.45,55917.0,77.54,77.56,77.4,77.45,55917.0
2025-06-17 12:50:00,77.46,77.51,77.32,77.36,31471.0,77.46,77.51,77.32,77.36,31471.0
2025-06-17 13:00:00,77.36,77.53,77.35,77.44,28331.0,77.36,77.53,77.35,77.44,28331.0
2025-06-17 13:10:00,77.44,77.51,77.42,77.45,40071.0,77.44,77.51,77.42,77.45,40071.0
2025-06-17 13:20:00,77.45,77.48,77.31,77.33,45446.0,77.45,77.48,77.31,77.33,45446.0
2025-06-17 13:30:00,77.33,77.65,77.29,77.59,94319.0,77.33,77.65,77.29,77.59,94319.0
2025-06-17 13:40:00,77.59,77.7,77.45,77.5,63555.0,77.59,77.7,77.45,77.5,63555.0
2025-06-17 13:50:00,77.51,77.55,77.32,77.32,31933.0,77.51,77.55,77.32,77.32,31933.0
2025-06-17 14:00:00,77.32,77.33,77.25,77.31,26110.0,77.32,77.33,77.25,77.31,26110.0
2025-06-17 14:10:00,77.32,77.35,77.21,77.25,30192.0,77.32,77.35,77.21,77.25,30192.0
2025-06-17 14:20:00,77.27,77.28,77.12,77.18,35299.0,77.27,77.28,77.12,77.18,35299.0
2025-06-17 14:30:00,77.19,77.29,77.13,77.22,49019.0,77.19,77.29,77.13,77.22,49019.0
2025-06-17 14:40:00,77.22,77.22,77.12,77.2,27253.0,77.22,77.22,77.12,77.2,27253.0
2025-06-17 14:50:00,77.19,77.29,77.16,77.26,40908.0,77.19,77.29,77.16,77.26,40908.0
2025-06-17 15:00:00,77.25,77.25,77.1,77.18,73059.0,77.25,77.25,77.1,77.18,73059.0
2025-06-17 15:10:00,77.18,77.24,77.14,77.17,70113.0,77.18,77.24,77.14,77.17,70113.0
2025-06-17 15:20:00,77.18,77.34,77.18,77.32,49398.0,77.18,77.34,77.18,77.32,49398.0
2025-06-17 15:30:00,77.32,77.39,77.3,77.35,84580.0,77.32,77.39,77.3,77.35,84580.0
2025-06-17 15:40:00,77.34,77.36,77.26,77.29,92072.0,77.34,77.36,77.26,77.29,92072.0
2025-06-17 15:50:00,77.29,77.44,77.23,77.4,505829.0,77.29,77.44,77.23,77.4,505829.0
2025-06-18 09:30:00,77.48,78.17,77.22,77.94,303980.0,77.48,78.17,77.22,77.94,303980.0
2025-06-18 09:40:00,77.9,77.94,77.59,77.77,61507.0,77.9,77.94,77.59,77.77,61507.0
2025-06-18 09:50:00,77.77,77.89,77.68,77.7,66680.0,77.77,77.89,77.68,77.7,66680.0
2025-06-18 10:00:00,77.7,78.03,77.66,77.91,89631.0,77.7,78.03,77.66,77.91,89631.0
2025-06-18 10:10:00,77.91,78.04,77.73,77.99,47461.0,77.91,78.04,77.73,77.99,47461.0
2025-06-18 10:20:00,78.0,78.25,77.97,78.14,97462.0,78.0,78.25,77.97,78.14,97462.0
2025-06-18 10:30:00,78.13,78.18,77.79,77.79,150785.0,78.13,78.18,77.79,77.79,150785.0
2025-06-18 10:40:00,77.81,77.89,77.59,77.59,46210.0,77.81,77.89,77.59,77.59,46210.0
2025-06-18 10:50:00,77.59,77.65,77.52,77.53,34859.0,77.59,77.65,77.52,77.53,34859.0
2025-06-18 11:00:00,77.52,77.63,77.4,77.46,41336.0,77.52,77.63,77.4,77.46,41336.0
2025-06-18 11:10:00,77.46,77.49,77.29,77.31,40950.0,77.46,77.49,77.29,77.31,40950.0
2025-06-18 11:20:00,77.31,77.32,77.19,77.23,35914.0,77.31,77.32,77.19,77.23,35914.0
2025-06-18 11:30:00,77.23,77.34,77.06,77.07,65889.0,77.23,77.34,77.06,77.07,65889.0
2025-06-18 11:40:00,77.06,77.12,76.9,76.94,56630.0,77.06,77.12,76.9,76.94,56630.0
2025-06-18 11:50:00,76.95,77.1,76.91,76.94,50618.0,76.95,77.1,76.91,76.94,50618.0
2025-06-18 12:00:00,76.92,77.45,76.86,77.37,57654.0,76.92,77.45,76.86,77.37,57654.0
2025-06-18 12:10:00,77.38,77.44,77.23,77.3,45149.0,77.38,77.44,77.23,77.3,45149.0
2025-06-18 12:20:00,77.28,77.51,77.28,77.51,46541.0,77.28,77.51,77.28,77.51,46541.0
2025-06-18 12:30:00,77.5,77.54,77.41,77.51,49567.0,77.5,77.54,77.41,77.51,49567.0
2025-06-18 12:40:00,77.52,77.62,77.49,77.59,46709.0,77.52,77.62,77.49,77.59,46709.0
2025-06-18 12:50:00,77.58,77.61,77.49,77.49,25051.0,77.58,77.61,77.49,77.49,25051.0
2025-06-18 13:00:00,77.48,77.59,77.45,77.48,43925.0,77.48,77.59,77.45,77.48,43925.0
2025-06-18 13:10:00,77.49,77.49,77.4,77.43,51832.0,77.49,77.49,77.4,77.43,51832.0
2025-06-18 13:20:00,77.42,77.44,77.36,77.38,19936.0,77.42,77.44,77.36,77.38,19936.0
2025-06-18 13:30:00,77.37,77.37,77.25,77.3,47258.0,77.37,77.37,77.25,77.3,47258.0
2025-06-18 13:40:00,77.3,77.4,77.29,77.31,41781.0,77.3,77.4,77.29,77.31,41781.0
2025-06-18 13:50:00,77.31,77.48,77.3,77.41,33934.0,77.31,77.48,77.3,77.41,33934.0
2025-06-18 14:00:00,77.43,77.59,77.2,77.35,32228.0,77.43,77.59,77.2,77.35,32228.0
2025-06-18 14:10:00,77.37,77.47,77.34,77.37,39275.0,77.37,77.47,77.34,77.37,39275.0
2025-06-18 14:20:00,77.37,77.45,77.36,77.43,32217.0,77.37,77.45,77.36,77.43,32217.0
2025-06-18 14:30:00,77.43,77.58,77.42,77.51,36907.0,77.43,77.58,77.42,77.51,36907.0
2025-06-18 14:40:00,77.49,77.63,77.4,77.45,64749.0,77.49,77.63,77.4,77.45,64749.0
2025-06-18 14:50:00,77.43,77.46,77.22,77.23,36450.0,77.43,77.46,77.22,77.23,36450.0
2025-06-18 15:00:00,77.2,77.42,77.15,77.26,30630.0,77.2,77.42,77.15,77.26,30630.0
2025-06-18 15:10:00,77.25,77.34,77.15,77.29,48390.0,77.25,77.34,77.15,77.29,48390.0
2025-06-18 15:20:00,77.29,77.43,77.14,77.18,39326.0,77.29,77.43,77.14,77.18,39326.0
2025-06-18 15:30:00,77.16,77.36,77.15,77.28,44242.0,77.16,77.36,77.15,77.28,44242.0
2025-06-18 15:40:00,77.28,77.36,77.23,77.31,114866.0,77.28,77.36,77.23,77.31,114866.0
2025-06-18 15:50:00,77.31,77.57,77.29,77.53,718791.0,77.31,77.57,77.29,77.53,718791.0
2025-06-20 09:30:00,77.36,78.19,77.36,77.88,413144.0,77.36,78.19,77.36,77.88,413144.0
2025-06-20 09:40:00,77.92,77.94,77.31,77.34,53884.0,77.92,77.94,77.31,77.34,53884.0
2025-06-20 09:50:00,77.34,77.63,77.33,77.44,46930.0,77.34,77.63,77.33,77.44,46930.0
2025-06-20 10:00:00,77.44,77.62,77.44,77.61,40666.0,77.44,77.62,77.44,77.61,40666.0
2025-06-20 10:10:00,77.58,77.79,77.51,77.67,42853.0,77.58,77.79,77.51,77.67,42853.0
2025-06-20 10:20:00,77.67,77.72,77.49,77.61,29863.0,77.67,77.72,77.49,77.61,29863.0
2025-06-20 10:30:00,77.6,77.68,77.55,77.66,25735.0,77.6,77.68,77.55,77.66,25735.0
2025-06-20 10:40:00,77.67,77.75,77.57,77.65,48345.0,77.67,77.75,77.57,77.65,48345.0
2025-06-20 10:50:00,77.65,77.78,77.54,77.71,48017.0,77.65,77.78,77.54,77.71,48017.0
2025-06-20 11:00:00,77.71,77.83,77.62,77.64,39225.0,77.71,77.83,77.62,77.64,39225.0
2025-06-20 11:10:00,77.65,77.96,77.65,77.93,63391.0,77.65,77.96,77.65,77.93,63391.0
2025-06-20 11:20:00,77.92,78.07,77.89,78.03,37958.0,77.92,78.07,77.89,78.03,37958.0
2025-06-20 11:30:00,78.04,78.07,77.93,77.98,66421.0,78.04,78.07,77.93,77.98,66421.0
2025-06-20 11:40:00,77.98,78.01,77.89,77.99,36103.0,77.98,78.01,77.89,77.99,36103.0
2025-06-20 11:50:00,77.98,77.99,77.8,77.82,32371.0,77.98,77.99,77.8,77.82,32371.0
2025-06-20 12:00:00,77.81,77.81,77.7,77.77,28140.0,77.81,77.81,77.7,77.77,28140.0
2025-06-20 12:10:00,77.77,77.81,77.67,77.67,20758.0,77.77,77.81,77.67,77.67,20758.0
2025-06-20 12:20:00,77.68,77.74,77.65,77.71,18533.0,77.68,77.74,77.65,77.71,18533.0
2025-06-20 12:30:00,77.7,77.76,77.69,77.75,20032.0,77.7,77.76,77.69,77.75,20032.0
2025-06-20 12:40:00,77.74,77.74,77.62,77.63,20540.0,77.74,77.74,77.62,77.63,20540.0
2025-06-20 12:50:00,77.62,77.78,77.62,77.71,28899.0,77.62,77.78,77.62,77.71,28899.0
2025-06-20 13:00:00,77.71,77.74,77.53,77.56,42912.0,77.71,77.74,77.53,77.56,42912.0
2025-06-20 13:10:00,77.55,77.55,77.4,77.42,32682.0,77.55,77.55,77.4,77.42,32682.0
2025-06-20 13:20:00,77.43,77.45,77.2,77.24,54491.0,77.43,77.45,77.2,77.24,54491.0
2025-06-20 13:30:00,77.22,77.35,77.19,77.19,26978.0,77.22,77.35,77.19,77.19,26978.0
2025-06-20 13:40:00,77.2,77.28,77.16,77.2,21065.0,77.2,77.28,77.16,77.2,21065.0
2025-06-20 13:50:00,77.19,77.23,77.14,77.2,29753.0,77.19,77.23,77.14,77.2,29753.0
2025-06-20 14:00:00,77.2,77.33,77.18,77.33,39173.0,77.2,77.33,77.18,77.33,39173.0
2025-06-20 14:10:00,77.33,77.44,77.28,77.44,30767.0,77.33,77.44,77.28,77.44,30767.0
2025-06-20 14:20:00,77.44,77.48,77.39,77.4,35775.0,77.44,77.48,77.39,77.4,35775.0
2025-06-20 14:30:00,77.4,77.45,77.34,77.37,47924.0,77.4,77.45,77.34,77.37,47924.0
2025-06-20 14:40:00,77.37,77.47,77.36,77.46,36234.0,77.37,77.47,77.36,77.46,36234.0
2025-06-20 14:50:00,77.46,77.53,77.3,77.33,62846.0,77.46,77.53,77.3,77.33,62846.0
2025-06-20 15:00:00,77.31,77.32,77.16,77.24,146188.0,77.31,77.32,77.16,77.24,146188.0
2025-06-20 15:10:00,77.25,77.34,77.22,77.26,179893.0,77.25,77.34,77.22,77.26,179893.0
2025-06-20 15:20:00,77.26,77.3,77.2,77.23,231618.0,77.26,77.3,77.2,77.23,231618.0
2025-06-20 15:30:00,77.23,77.24,77.08,77.08,60594.0,77.23,77.24,77.08,77.08,60594.0
2025-06-20 15:40:00,77.1,77.29,77.05,77.24,115825.0,77.1,77.29,77.05,77.24,115825.0
2025-06-20 15:50:00,77.25,77.72,77.13,77.63,625641.0,77.25,77.72,77.13,77.63,625641.0